date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-10-30 11:20:00,4.48,4.48,4.47,4.47,2304000.0,4.48,4.48,4.47,4.47,2304000.0
2007-10-30 11:30:00,4.48,4.48,4.47,4.48,2324000.0,4.48,4.48,4.47,4.48,2324000.0
2007-10-30 11:40:00,4.48,4.48,4.47,4.47,1574000.0,4.48,4.48,4.47,4.47,1574000.0
2007-10-30 11:50:00,4.47,4.48,4.47,4.48,1624000.0,4.47,4.48,4.47,4.48,1624000.0
2007-10-30 12:00:00,4.48,4.48,4.47,4.47,1008000.0,4.48,4.48,4.47,4.47,1008000.0
2007-10-30 12:10:00,4.47,4.48,4.47,4.47,972000.0,4.47,4.48,4.47,4.47,972000.0
2007-10-30 12:20:00,4.47,4.47,4.46,4.46,1708000.0,4.47,4.47,4.46,4.46,1708000.0
2007-10-30 12:30:00,4.46,4.47,4.46,4.47,1268000.0,4.46,4.47,4.46,4.47,1268000.0
2007-10-30 12:40:00,4.47,4.47,4.46,4.46,1928000.0,4.47,4.47,4.46,4.46,1928000.0
2007-10-30 12:50:00,4.46,4.47,4.46,4.46,1426000.0,4.46,4.47,4.46,4.46,1426000.0
2007-10-30 13:00:00,4.47,4.47,4.46,4.46,1334000.0,4.47,4.47,4.46,4.46,1334000.0
2007-10-30 13:10:00,4.46,4.46,4.44,4.46,4200000.0,4.46,4.46,4.44,4.46,4200000.0
2007-10-30 13:20:00,4.46,4.47,4.45,4.46,1668000.0,4.46,4.47,4.45,4.46,1668000.0
2007-10-30 13:30:00,4.46,4.47,4.46,4.47,1690000.0,4.46,4.47,4.46,4.47,1690000.0
2007-10-30 13:40:00,4.47,4.48,4.47,4.47,2144000.0,4.47,4.48,4.47,4.47,2144000.0
2007-10-30 13:50:00,4.47,4.48,4.47,4.47,1572000.0,4.47,4.48,4.47,4.47,1572000.0
2007-10-30 14:00:00,4.47,4.47,4.44,4.45,2506000.0,4.47,4.47,4.44,4.45,2506000.0
2007-10-30 14:10:00,4.45,4.46,4.45,4.45,1490000.0,4.45,4.46,4.45,4.45,1490000.0
2007-10-30 14:20:00,4.45,4.46,4.44,4.44,2050000.0,4.45,4.46,4.44,4.44,2050000.0
2007-10-30 14:30:00,4.44,4.44,4.42,4.44,4226000.0,4.44,4.44,4.42,4.44,4226000.0
2007-10-30 14:40:00,4.44,4.44,4.43,4.43,2038000.0,4.44,4.44,4.43,4.43,2038000.0
2007-10-30 14:50:00,4.43,4.43,4.42,4.42,2306000.0,4.43,4.43,4.42,4.42,2306000.0
2007-10-30 15:00:00,4.42,4.43,4.4,4.41,3410000.0,4.42,4.43,4.4,4.41,3410000.0
2007-10-30 15:10:00,4.41,4.43,4.41,4.42,3362000.0,4.41,4.43,4.41,4.42,3362000.0
2007-10-30 15:20:00,4.43,4.43,4.4,4.4,3292000.0,4.43,4.43,4.4,4.4,3292000.0
2007-10-30 15:30:00,4.41,4.42,4.4,4.41,3620000.0,4.41,4.42,4.4,4.41,3620000.0
2007-10-30 15:40:00,4.41,4.42,4.4,4.41,5838000.0,4.41,4.42,4.4,4.41,5838000.0
2007-10-30 15:50:00,4.41,4.42,4.4,4.41,6724000.0,4.41,4.42,4.4,4.41,6724000.0
2007-10-31 09:30:00,4.4,4.42,4.37,4.39,8188000.0,4.4,4.42,4.37,4.39,8188000.0
2007-10-31 09:40:00,4.39,4.4,4.38,4.38,6714000.0,4.39,4.4,4.38,4.38,6714000.0
2007-10-31 09:50:00,4.38,4.39,4.36,4.38,6206000.0,4.38,4.39,4.36,4.38,6206000.0
2007-10-31 10:00:00,4.38,4.38,4.37,4.38,3484000.0,4.38,4.38,4.37,4.38,3484000.0
2007-10-31 10:10:00,4.38,4.39,4.38,4.39,2132000.0,4.38,4.39,4.38,4.39,2132000.0
2007-10-31 10:20:00,4.39,4.41,4.39,4.4,1696000.0,4.39,4.41,4.39,4.4,1696000.0
2007-10-31 10:30:00,4.4,4.41,4.39,4.4,2042000.0,4.4,4.41,4.39,4.4,2042000.0
2007-10-31 10:40:00,4.4,4.43,4.4,4.4,2070000.0,4.4,4.43,4.4,4.4,2070000.0
2007-10-31 10:50:00,4.4,4.4,4.4,4.4,1976000.0,4.4,4.4,4.4,4.4,1976000.0
2007-10-31 11:00:00,4.4,4.41,4.4,4.41,2504000.0,4.4,4.41,4.4,4.41,2504000.0
2007-10-31 11:10:00,4.41,4.41,4.4,4.41,662000.0,4.41,4.41,4.4,4.41,662000.0
2007-10-31 11:20:00,4.4,4.41,4.4,4.41,702000.0,4.4,4.41,4.4,4.41,702000.0
2007-10-31 11:30:00,4.41,4.41,4.4,4.4,1178000.0,4.41,4.41,4.4,4.4,1178000.0
2007-10-31 11:40:00,4.4,4.4,4.39,4.4,1696000.0,4.4,4.4,4.39,4.4,1696000.0
2007-10-31 11:50:00,4.4,4.4,4.4,4.4,1458000.0,4.4,4.4,4.4,4.4,1458000.0
2007-10-31 12:00:00,4.4,4.41,4.4,4.41,2404000.0,4.4,4.41,4.4,4.41,2404000.0
2007-10-31 12:10:00,4.41,4.42,4.41,4.42,3350000.0,4.41,4.42,4.41,4.42,3350000.0
2007-10-31 12:20:00,4.42,4.43,4.42,4.42,2276000.0,4.42,4.43,4.42,4.42,2276000.0
2007-10-31 12:30:00,4.42,4.43,4.42,4.43,2270000.0,4.42,4.43,4.42,4.43,2270000.0
2007-10-31 12:40:00,4.43,4.43,4.43,4.43,792000.0,4.43,4.43,4.43,4.43,792000.0
2007-10-31 12:50:00,4.43,4.43,4.42,4.42,996000.0,4.43,4.43,4.42,4.42,996000.0
2007-10-31 13:00:00,4.42,4.43,4.42,4.43,1132000.0,4.42,4.43,4.42,4.43,1132000.0
2007-10-31 13:10:00,4.43,4.43,4.42,4.42,774000.0,4.43,4.43,4.42,4.42,774000.0
2007-10-31 13:20:00,4.42,4.43,4.42,4.42,760000.0,4.42,4.43,4.42,4.42,760000.0
2007-10-31 13:30:00,4.42,4.43,4.42,4.42,774000.0,4.42,4.43,4.42,4.42,774000.0
2007-10-31 13:40:00,4.42,4.43,4.41,4.42,1572000.0,4.42,4.43,4.41,4.42,1572000.0
2007-10-31 13:50:00,4.41,4.41,4.39,4.4,2712000.0,4.41,4.41,4.39,4.4,2712000.0
2007-10-31 14:00:00,4.4,4.4,4.38,4.4,3022000.0,4.4,4.4,4.38,4.4,3022000.0
2007-10-31 14:10:00,4.4,4.42,4.37,4.38,6694000.0,4.4,4.42,4.37,4.38,6694000.0
2007-10-31 14:20:00,4.38,4.39,4.35,4.39,9860000.0,4.38,4.39,4.35,4.39,9860000.0
2007-10-31 14:30:00,4.39,4.42,4.39,4.4,6152000.0,4.39,4.42,4.39,4.4,6152000.0
2007-10-31 14:40:00,4.4,4.43,4.39,4.42,4230000.0,4.4,4.43,4.39,4.42,4230000.0
2007-10-31 14:50:00,4.42,4.48,4.41,4.46,7168000.0,4.42,4.48,4.41,4.46,7168000.0
2007-10-31 15:00:00,4.46,4.46,4.43,4.45,4502000.0,4.46,4.46,4.43,4.45,4502000.0
2007-10-31 15:10:00,4.45,4.46,4.42,4.43,4354000.0,4.45,4.46,4.42,4.43,4354000.0
2007-10-31 15:20:00,4.43,4.43,4.4,4.41,5406000.0,4.43,4.43,4.4,4.41,5406000.0
2007-10-31 15:30:00,4.41,4.42,4.4,4.41,4720000.0,4.41,4.42,4.4,4.41,4720000.0
2007-10-31 15:40:00,4.41,4.44,4.41,4.43,4166000.0,4.41,4.44,4.41,4.43,4166000.0
2007-10-31 15:50:00,4.43,4.47,4.43,4.46,7598000.0,4.43,4.47,4.43,4.46,7598000.0
2007-11-01 09:30:00,4.39,4.4,4.35,4.35,10922000.0,4.39,4.4,4.35,4.35,10922000.0
2007-11-01 09:40:00,4.36,4.36,4.33,4.34,12850000.0,4.36,4.36,4.33,4.34,12850000.0
2007-11-01 09:50:00,4.34,4.39,4.34,4.38,5734000.0,4.34,4.39,4.34,4.38,5734000.0
2007-11-01 10:00:00,4.38,4.38,4.36,4.37,5154000.0,4.38,4.38,4.36,4.37,5154000.0
2007-11-01 10:10:00,4.36,4.38,4.36,4.37,2956000.0,4.36,4.38,4.36,4.37,2956000.0
2007-11-01 10:20:00,4.37,4.42,4.37,4.4,4424000.0,4.37,4.42,4.37,4.4,4424000.0
2007-11-01 10:30:00,4.4,4.43,4.4,4.43,3658000.0,4.4,4.43,4.4,4.43,3658000.0
2007-11-01 10:40:00,4.43,4.43,4.41,4.41,2798000.0,4.43,4.43,4.41,4.41,2798000.0
2007-11-01 10:50:00,4.41,4.42,4.41,4.42,1942000.0,4.41,4.42,4.41,4.42,1942000.0
2007-11-01 11:00:00,4.42,4.42,4.4,4.41,1866000.0,4.42,4.42,4.4,4.41,1866000.0
2007-11-01 11:10:00,4.41,4.42,4.41,4.42,1710000.0,4.41,4.42,4.41,4.42,1710000.0
2007-11-01 11:20:00,4.42,4.43,4.41,4.42,1908000.0,4.42,4.43,4.41,4.42,1908000.0
2007-11-01 11:30:00,4.42,4.42,4.4,4.41,2314000.0,4.42,4.42,4.4,4.41,2314000.0
2007-11-01 11:40:00,4.41,4.41,4.4,4.41,1606000.0,4.41,4.41,4.4,4.41,1606000.0
2007-11-01 11:50:00,4.41,4.43,4.41,4.43,2024000.0,4.41,4.43,4.41,4.43,2024000.0
2007-11-01 12:00:00,4.43,4.44,4.42,4.43,2110000.0,4.43,4.44,4.42,4.43,2110000.0
2007-11-01 12:10:00,4.43,4.44,4.43,4.44,1746000.0,4.43,4.44,4.43,4.44,1746000.0
2007-11-01 12:20:00,4.44,4.45,4.43,4.43,1422000.0,4.44,4.45,4.43,4.43,1422000.0
2007-11-01 12:30:00,4.43,4.43,4.42,4.43,1902000.0,4.43,4.43,4.42,4.43,1902000.0
2007-11-01 12:40:00,4.43,4.44,4.43,4.43,1468000.0,4.43,4.44,4.43,4.43,1468000.0
2007-11-01 12:50:00,4.43,4.44,4.43,4.44,1184000.0,4.43,4.44,4.43,4.44,1184000.0
2007-11-01 13:00:00,4.44,4.45,4.43,4.45,2620000.0,4.44,4.45,4.43,4.45,2620000.0
2007-11-01 13:10:00,4.45,4.47,4.45,4.47,3610000.0,4.45,4.47,4.45,4.47,3610000.0
2007-11-01 13:20:00,4.47,4.49,4.44,4.44,14226000.0,4.47,4.49,4.44,4.44,14226000.0
2007-11-01 13:30:00,4.44,4.45,4.43,4.44,5224000.0,4.44,4.45,4.43,4.44,5224000.0
2007-11-01 13:40:00,4.44,4.44,4.4,4.4,4722000.0,4.44,4.44,4.4,4.4,4722000.0
2007-11-01 13:50:00,4.4,4.41,4.38,4.38,5494000.0,4.4,4.41,4.38,4.38,5494000.0
2007-11-01 14:00:00,4.38,4.4,4.38,4.39,2192000.0,4.38,4.4,4.38,4.39,2192000.0
2007-11-01 14:10:00,4.39,4.41,4.39,4.4,3288000.0,4.39,4.41,4.39,4.4,3288000.0
2007-11-01 14:20:00,4.4,4.4,4.38,4.38,2554000.0,4.4,4.4,4.38,4.38,2554000.0
2007-11-01 14:30:00,4.39,4.42,4.39,4.42,2860000.0,4.39,4.42,4.39,4.42,2860000.0
2007-11-01 14:40:00,4.42,4.42,4.4,4.42,2048000.0,4.42,4.42,4.4,4.42,2048000.0
2007-11-01 14:50:00,4.42,4.44,4.42,4.43,3148000.0,4.42,4.44,4.42,4.43,3148000.0
2007-11-01 15:00:00,4.43,4.44,4.41,4.43,2278000.0,4.43,4.44,4.41,4.43,2278000.0
2007-11-01 15:10:00,4.43,4.43,4.4,4.42,2940000.0,4.43,4.43,4.4,4.42,2940000.0
2007-11-01 15:20:00,4.41,4.42,4.39,4.39,4780000.0,4.41,4.42,4.39,4.39,4780000.0
2007-11-01 15:30:00,4.39,4.42,4.38,4.42,5022000.0,4.39,4.42,4.38,4.42,5022000.0
2007-11-01 15:40:00,4.42,4.42,4.41,4.41,5302000.0,4.42,4.42,4.41,4.41,5302000.0
2007-11-01 15:50:00,4.41,4.41,4.37,4.38,11716000.0,4.41,4.41,4.37,4.38,11716000.0
2007-11-02 09:30:00,4.4,4.41,4.32,4.32,14428000.0,4.4,4.41,4.32,4.32,14428000.0
2007-11-02 09:40:00,4.32,4.35,4.31,4.31,12752000.0,4.32,4.35,4.31,4.31,12752000.0
2007-11-02 09:50:00,4.31,4.31,4.24,4.25,17014000.0,4.31,4.31,4.24,4.25,17014000.0
2007-11-02 10:00:00,4.25,4.26,4.21,4.21,18676000.0,4.25,4.26,4.21,4.21,18676000.0
2007-11-02 10:10:00,4.21,4.23,4.18,4.18,11570000.0,4.21,4.23,4.18,4.18,11570000.0
2007-11-02 10:20:00,4.18,4.27,4.18,4.27,13490000.0,4.18,4.27,4.18,4.27,13490000.0
2007-11-02 10:30:00,4.27,4.28,4.25,4.25,8270000.0,4.27,4.28,4.25,4.25,8270000.0
2007-11-02 10:40:00,4.25,4.27,4.24,4.24,5800000.0,4.25,4.27,4.24,4.24,5800000.0
2007-11-02 10:50:00,4.24,4.29,4.24,4.29,6686000.0,4.24,4.29,4.24,4.29,6686000.0
2007-11-02 11:00:00,4.29,4.31,4.28,4.29,5112000.0,4.29,4.31,4.28,4.29,5112000.0
2007-11-02 11:10:00,4.29,4.31,4.27,4.27,5354000.0,4.29,4.31,4.27,4.27,5354000.0
2007-11-02 11:20:00,4.27,4.28,4.25,4.26,4694000.0,4.27,4.28,4.25,4.26,4694000.0
2007-11-02 11:30:00,4.26,4.26,4.24,4.24,4666000.0,4.26,4.26,4.24,4.24,4666000.0
2007-11-02 11:40:00,4.24,4.26,4.23,4.26,4142000.0,4.24,4.26,4.23,4.26,4142000.0
2007-11-02 11:50:00,4.26,4.29,4.26,4.27,3096000.0,4.26,4.29,4.26,4.27,3096000.0
2007-11-02 12:00:00,4.27,4.29,4.27,4.27,1514000.0,4.27,4.29,4.27,4.27,1514000.0
2007-11-02 12:10:00,4.27,4.31,4.27,4.3,2538000.0,4.27,4.31,4.27,4.3,2538000.0
2007-11-02 12:20:00,4.3,4.33,4.29,4.33,2204000.0,4.3,4.33,4.29,4.33,2204000.0
2007-11-02 12:30:00,4.33,4.34,4.31,4.33,3034000.0,4.33,4.34,4.31,4.33,3034000.0
2007-11-02 12:40:00,4.33,4.35,4.32,4.33,2450000.0,4.33,4.35,4.32,4.33,2450000.0
2007-11-02 12:50:00,4.33,4.34,4.32,4.34,1946000.0,4.33,4.34,4.32,4.34,1946000.0
2007-11-02 13:00:00,4.34,4.35,4.33,4.33,2008000.0,4.34,4.35,4.33,4.33,2008000.0
2007-11-02 13:10:00,4.33,4.34,4.32,4.34,1446000.0,4.33,4.34,4.32,4.34,1446000.0
2007-11-02 13:20:00,4.34,4.34,4.31,4.32,2582000.0,4.34,4.34,4.31,4.32,2582000.0
2007-11-02 13:30:00,4.32,4.32,4.31,4.31,1578000.0,4.32,4.32,4.31,4.31,1578000.0
2007-11-02 13:40:00,4.31,4.31,4.29,4.31,2612000.0,4.31,4.31,4.29,4.31,2612000.0
2007-11-02 13:50:00,4.31,4.31,4.28,4.28,2204000.0,4.31,4.31,4.28,4.28,2204000.0
2007-11-02 14:00:00,4.28,4.3,4.28,4.29,1498000.0,4.28,4.3,4.28,4.29,1498000.0
2007-11-02 14:10:00,4.29,4.3,4.28,4.29,1258000.0,4.29,4.3,4.28,4.29,1258000.0
2007-11-02 14:20:00,4.29,4.31,4.29,4.3,2138000.0,4.29,4.31,4.29,4.3,2138000.0
2007-11-02 14:30:00,4.3,4.31,4.26,4.26,2864000.0,4.3,4.31,4.26,4.26,2864000.0
2007-11-02 14:40:00,4.26,4.29,4.26,4.28,2608000.0,4.26,4.29,4.26,4.28,2608000.0
2007-11-02 14:50:00,4.28,4.29,4.26,4.27,2732000.0,4.28,4.29,4.26,4.27,2732000.0
2007-11-02 15:00:00,4.27,4.3,4.26,4.29,2158000.0,4.27,4.3,4.26,4.29,2158000.0
2007-11-02 15:10:00,4.29,4.31,4.27,4.3,2418000.0,4.29,4.31,4.27,4.3,2418000.0
2007-11-02 15:20:00,4.3,4.3,4.28,4.28,2530000.0,4.3,4.3,4.28,4.28,2530000.0
2007-11-02 15:30:00,4.29,4.29,4.27,4.28,4566000.0,4.29,4.29,4.27,4.28,4566000.0
2007-11-02 15:40:00,4.28,4.31,4.28,4.29,4310000.0,4.28,4.31,4.28,4.29,4310000.0
2007-11-02 15:50:00,4.29,4.3,4.28,4.3,6362000.0,4.29,4.3,4.28,4.3,6362000.0
2007-11-05 09:30:00,4.22,4.24,4.2,4.21,8662000.0,4.22,4.24,4.2,4.21,8662000.0
2007-11-05 09:40:00,4.21,4.25,4.21,4.22,5798000.0,4.21,4.25,4.21,4.22,5798000.0
2007-11-05 09:50:00,4.22,4.24,4.21,4.24,5326000.0,4.22,4.24,4.21,4.24,5326000.0
2007-11-05 10:00:00,4.24,4.28,4.24,4.26,6530000.0,4.24,4.28,4.24,4.26,6530000.0
2007-11-05 10:10:00,4.26,4.27,4.24,4.25,2356000.0,4.26,4.27,4.24,4.25,2356000.0
2007-11-05 10:20:00,4.25,4.26,4.24,4.25,2198000.0,4.25,4.26,4.24,4.25,2198000.0
2007-11-05 10:30:00,4.25,4.29,4.24,4.29,3916000.0,4.25,4.29,4.24,4.29,3916000.0
2007-11-05 10:40:00,4.29,4.3,4.26,4.28,4668000.0,4.29,4.3,4.26,4.28,4668000.0
2007-11-05 10:50:00,4.28,4.3,4.27,4.28,1894000.0,4.28,4.3,4.27,4.28,1894000.0
2007-11-05 11:00:00,4.28,4.3,4.28,4.29,2162000.0,4.28,4.3,4.28,4.29,2162000.0
2007-11-05 11:10:00,4.29,4.29,4.27,4.28,1374000.0,4.29,4.29,4.27,4.28,1374000.0
2007-11-05 11:20:00,4.28,4.28,4.25,4.25,3180000.0,4.28,4.28,4.25,4.25,3180000.0
2007-11-05 11:30:00,4.25,4.26,4.24,4.25,2322000.0,4.25,4.26,4.24,4.25,2322000.0
2007-11-05 11:40:00,4.25,4.29,4.25,4.28,1940000.0,4.25,4.29,4.25,4.28,1940000.0
2007-11-05 11:50:00,4.28,4.28,4.27,4.27,1146000.0,4.28,4.28,4.27,4.27,1146000.0
2007-11-05 12:00:00,4.27,4.28,4.25,4.26,1164000.0,4.27,4.28,4.25,4.26,1164000.0
2007-11-05 12:10:00,4.26,4.26,4.25,4.25,1206000.0,4.26,4.26,4.25,4.25,1206000.0
2007-11-05 12:20:00,4.25,4.26,4.25,4.25,1466000.0,4.25,4.26,4.25,4.25,1466000.0
2007-11-05 12:30:00,4.25,4.26,4.24,4.26,1236000.0,4.25,4.26,4.24,4.26,1236000.0
2007-11-05 12:40:00,4.26,4.26,4.25,4.26,922000.0,4.26,4.26,4.25,4.26,922000.0
2007-11-05 12:50:00,4.26,4.26,4.25,4.26,952000.0,4.26,4.26,4.25,4.26,952000.0
2007-11-05 13:00:00,4.26,4.26,4.24,4.25,1064000.0,4.26,4.26,4.24,4.25,1064000.0
2007-11-05 13:10:00,4.25,4.25,4.23,4.23,1120000.0,4.25,4.25,4.23,4.23,1120000.0
2007-11-05 13:20:00,4.23,4.24,4.22,4.22,2632000.0,4.23,4.24,4.22,4.22,2632000.0
2007-11-05 13:30:00,4.22,4.23,4.21,4.22,2378000.0,4.22,4.23,4.21,4.22,2378000.0
2007-11-05 13:40:00,4.22,4.22,4.19,4.2,3000000.0,4.22,4.22,4.19,4.2,3000000.0
2007-11-05 13:50:00,4.2,4.21,4.19,4.19,4866000.0,4.2,4.21,4.19,4.19,4866000.0
2007-11-05 14:00:00,4.19,4.2,4.19,4.2,3474000.0,4.19,4.2,4.19,4.2,3474000.0
2007-11-05 14:10:00,4.2,4.21,4.19,4.2,2062000.0,4.2,4.21,4.19,4.2,2062000.0
2007-11-05 14:20:00,4.2,4.2,4.18,4.18,3104000.0,4.2,4.2,4.18,4.18,3104000.0
2007-11-05 14:30:00,4.18,4.18,4.14,4.15,10450000.0,4.18,4.18,4.14,4.15,10450000.0
2007-11-05 14:40:00,4.15,4.17,4.14,4.17,5302000.0,4.15,4.17,4.14,4.17,5302000.0
2007-11-05 14:50:00,4.17,4.18,4.15,4.15,3092000.0,4.17,4.18,4.15,4.15,3092000.0
2007-11-05 15:00:00,4.15,4.21,4.15,4.19,4486000.0,4.15,4.21,4.15,4.19,4486000.0
2007-11-05 15:10:00,4.19,4.21,4.19,4.21,2720000.0,4.19,4.21,4.19,4.21,2720000.0
2007-11-05 15:20:00,4.21,4.24,4.21,4.23,4664000.0,4.21,4.24,4.21,4.23,4664000.0
2007-11-05 15:30:00,4.23,4.26,4.23,4.25,4374000.0,4.23,4.26,4.23,4.25,4374000.0
2007-11-05 15:40:00,4.25,4.25,4.22,4.23,4960000.0,4.25,4.25,4.22,4.23,4960000.0
2007-11-05 15:50:00,4.23,4.24,4.22,4.22,6188000.0,4.23,4.24,4.22,4.22,6188000.0
2007-11-06 09:30:00,4.25,4.27,4.23,4.26,5086000.0,4.25,4.27,4.23,4.26,5086000.0
2007-11-06 09:40:00,4.26,4.28,4.25,4.26,4602000.0,4.26,4.28,4.25,4.26,4602000.0
2007-11-06 09:50:00,4.26,4.26,4.24,4.24,3262000.0,4.26,4.26,4.24,4.24,3262000.0
2007-11-06 10:00:00,4.24,4.26,4.24,4.24,3084000.0,4.24,4.26,4.24,4.24,3084000.0
2007-11-06 10:10:00,4.24,4.25,4.22,4.23,2992000.0,4.24,4.25,4.22,4.23,2992000.0
2007-11-06 10:20:00,4.23,4.24,4.22,4.24,4334000.0,4.23,4.24,4.22,4.24,4334000.0
2007-11-06 10:30:00,4.24,4.25,4.23,4.24,5674000.0,4.24,4.25,4.23,4.24,5674000.0
2007-11-06 10:40:00,4.24,4.24,4.23,4.23,3802000.0,4.24,4.24,4.23,4.23,3802000.0
2007-11-06 10:50:00,4.23,4.27,4.23,4.27,4980000.0,4.23,4.27,4.23,4.27,4980000.0
2007-11-06 11:00:00,4.27,4.27,4.25,4.27,2652000.0,4.27,4.27,4.25,4.27,2652000.0
2007-11-06 11:10:00,4.27,4.28,4.26,4.26,2826000.0,4.27,4.28,4.26,4.26,2826000.0
2007-11-06 11:20:00,4.26,4.28,4.25,4.26,2646000.0,4.26,4.28,4.25,4.26,2646000.0
2007-11-06 11:30:00,4.26,4.27,4.26,4.26,2004000.0,4.26,4.27,4.26,4.26,2004000.0
2007-11-06 11:40:00,4.26,4.26,4.25,4.25,1778000.0,4.26,4.26,4.25,4.25,1778000.0
2007-11-06 11:50:00,4.25,4.28,4.25,4.26,2452000.0,4.25,4.28,4.25,4.26,2452000.0
2007-11-06 12:00:00,4.26,4.27,4.25,4.26,7066000.0,4.26,4.27,4.25,4.26,7066000.0
2007-11-06 12:10:00,4.27,4.3,4.26,4.3,6446000.0,4.27,4.3,4.26,4.3,6446000.0
2007-11-06 12:20:00,4.3,4.32,4.3,4.3,4986000.0,4.3,4.32,4.3,4.3,4986000.0
2007-11-06 12:30:00,4.31,4.31,4.28,4.3,2776000.0,4.31,4.31,4.28,4.3,2776000.0
2007-11-06 12:40:00,4.3,4.31,4.29,4.29,3038000.0,4.3,4.31,4.29,4.29,3038000.0
2007-11-06 12:50:00,4.29,4.31,4.29,4.3,1930000.0,4.29,4.31,4.29,4.3,1930000.0
2007-11-06 13:00:00,4.3,4.32,4.3,4.32,5850000.0,4.3,4.32,4.3,4.32,5850000.0
2007-11-06 13:10:00,4.32,4.32,4.31,4.32,3526000.0,4.32,4.32,4.31,4.32,3526000.0
2007-11-06 13:20:00,4.32,4.33,4.31,4.32,3856000.0,4.32,4.33,4.31,4.32,3856000.0
2007-11-06 13:30:00,4.32,4.33,4.31,4.33,3298000.0,4.32,4.33,4.31,4.33,3298000.0
2007-11-06 13:40:00,4.33,4.34,4.33,4.34,3296000.0,4.33,4.34,4.33,4.34,3296000.0
2007-11-06 13:50:00,4.34,4.36,4.32,4.32,4400000.0,4.34,4.36,4.32,4.32,4400000.0
2007-11-06 14:00:00,4.32,4.33,4.3,4.31,2660000.0,4.32,4.33,4.3,4.31,2660000.0
2007-11-06 14:10:00,4.31,4.33,4.31,4.32,2572000.0,4.31,4.33,4.31,4.32,2572000.0
2007-11-06 14:20:00,4.32,4.34,4.32,4.34,7022000.0,4.32,4.34,4.32,4.34,7022000.0
2007-11-06 14:30:00,4.34,4.34,4.33,4.33,3352000.0,4.34,4.34,4.33,4.33,3352000.0
2007-11-06 14:40:00,4.33,4.34,4.33,4.33,1310000.0,4.33,4.34,4.33,4.33,1310000.0
2007-11-06 14:50:00,4.34,4.34,4.33,4.33,1988000.0,4.34,4.34,4.33,4.33,1988000.0
2007-11-06 15:00:00,4.33,4.35,4.33,4.34,2218000.0,4.33,4.35,4.33,4.34,2218000.0
2007-11-06 15:10:00,4.34,4.36,4.34,4.36,4148000.0,4.34,4.36,4.34,4.36,4148000.0
2007-11-06 15:20:00,4.36,4.36,4.35,4.36,3516000.0,4.36,4.36,4.35,4.36,3516000.0
2007-11-06 15:30:00,4.36,4.36,4.34,4.35,4440000.0,4.36,4.36,4.34,4.35,4440000.0
2007-11-06 15:40:00,4.35,4.36,4.34,4.36,5182000.0,4.35,4.36,4.34,4.36,5182000.0
2007-11-06 15:50:00,4.36,4.38,4.36,4.37,7022000.0,4.36,4.38,4.36,4.37,7022000.0
2007-11-07 09:30:00,4.32,4.37,4.32,4.33,5974000.0,4.32,4.37,4.32,4.33,5974000.0
2007-11-07 09:40:00,4.33,4.37,4.31,4.36,6456000.0,4.33,4.37,4.31,4.36,6456000.0
2007-11-07 09:50:00,4.36,4.38,4.35,4.38,3504000.0,4.36,4.38,4.35,4.38,3504000.0
2007-11-07 10:00:00,4.38,4.4,4.37,4.38,5266000.0,4.38,4.4,4.37,4.38,5266000.0
2007-11-07 10:10:00,4.39,4.45,4.38,4.44,8170000.0,4.39,4.45,4.38,4.44,8170000.0
2007-11-07 10:20:00,4.44,4.44,4.41,4.41,4052000.0,4.44,4.44,4.41,4.41,4052000.0
2007-11-07 10:30:00,4.41,4.43,4.4,4.43,6670000.0,4.41,4.43,4.4,4.43,6670000.0
2007-11-07 10:40:00,4.43,4.43,4.41,4.42,5126000.0,4.43,4.43,4.41,4.42,5126000.0
2007-11-07 10:50:00,4.42,4.43,4.41,4.41,2662000.0,4.42,4.43,4.41,4.41,2662000.0
2007-11-07 11:00:00,4.41,4.44,4.41,4.43,3028000.0,4.41,4.44,4.41,4.43,3028000.0
2007-11-07 11:10:00,4.43,4.45,4.43,4.45,3496000.0,4.43,4.45,4.43,4.45,3496000.0
2007-11-07 11:20:00,4.45,4.46,4.42,4.43,3206000.0,4.45,4.46,4.42,4.43,3206000.0
2007-11-07 11:30:00,4.43,4.43,4.41,4.42,2750000.0,4.43,4.43,4.41,4.42,2750000.0
2007-11-07 11:40:00,4.42,4.42,4.41,4.42,2546000.0,4.42,4.42,4.41,4.42,2546000.0
2007-11-07 11:50:00,4.42,4.43,4.42,4.43,2542000.0,4.42,4.43,4.42,4.43,2542000.0
2007-11-07 12:00:00,4.43,4.43,4.41,4.41,3020000.0,4.43,4.43,4.41,4.41,3020000.0
2007-11-07 12:10:00,4.41,4.42,4.39,4.4,3770000.0,4.41,4.42,4.39,4.4,3770000.0
2007-11-07 12:20:00,4.4,4.4,4.39,4.4,2236000.0,4.4,4.4,4.39,4.4,2236000.0
2007-11-07 12:30:00,4.4,4.42,4.4,4.41,2276000.0,4.4,4.42,4.4,4.41,2276000.0
2007-11-07 12:40:00,4.41,4.41,4.39,4.39,2764000.0,4.41,4.41,4.39,4.39,2764000.0
2007-11-07 12:50:00,4.39,4.4,4.38,4.39,3698000.0,4.39,4.4,4.38,4.39,3698000.0
2007-11-07 13:00:00,4.39,4.4,4.38,4.39,3450000.0,4.39,4.4,4.38,4.39,3450000.0
2007-11-07 13:10:00,4.39,4.39,4.37,4.37,5148000.0,4.39,4.39,4.37,4.37,5148000.0
2007-11-07 13:20:00,4.37,4.38,4.35,4.35,4716000.0,4.37,4.38,4.35,4.35,4716000.0
2007-11-07 13:30:00,4.35,4.37,4.35,4.37,4388000.0,4.35,4.37,4.35,4.37,4388000.0
2007-11-07 13:40:00,4.37,4.39,4.36,4.39,4084000.0,4.37,4.39,4.36,4.39,4084000.0
2007-11-07 13:50:00,4.39,4.39,4.37,4.37,2850000.0,4.39,4.39,4.37,4.37,2850000.0
2007-11-07 14:00:00,4.37,4.39,4.37,4.39,3554000.0,4.37,4.39,4.37,4.39,3554000.0
2007-11-07 14:10:00,4.39,4.41,4.38,4.41,3394000.0,4.39,4.41,4.38,4.41,3394000.0
2007-11-07 14:20:00,4.41,4.41,4.39,4.4,2986000.0,4.41,4.41,4.39,4.4,2986000.0
2007-11-07 14:30:00,4.4,4.4,4.39,4.4,2508000.0,4.4,4.4,4.39,4.4,2508000.0
2007-11-07 14:40:00,4.4,4.4,4.39,4.4,2014000.0,4.4,4.4,4.39,4.4,2014000.0
2007-11-07 14:50:00,4.4,4.4,4.38,4.38,4242000.0,4.4,4.4,4.38,4.38,4242000.0
2007-11-07 15:00:00,4.38,4.4,4.38,4.4,2634000.0,4.38,4.4,4.38,4.4,2634000.0
2007-11-07 15:10:00,4.4,4.4,4.38,4.39,2772000.0,4.4,4.4,4.38,4.39,2772000.0
2007-11-07 15:20:00,4.39,4.39,4.35,4.36,3340000.0,4.39,4.39,4.35,4.36,3340000.0
2007-11-07 15:30:00,4.36,4.37,4.35,4.35,4328000.0,4.36,4.37,4.35,4.35,4328000.0
2007-11-07 15:40:00,4.35,4.38,4.35,4.37,8092000.0,4.35,4.38,4.35,4.37,8092000.0
2007-11-07 15:50:00,4.37,4.38,4.35,4.35,9824000.0,4.37,4.38,4.35,4.35,9824000.0
2007-11-08 09:30:00,4.34,4.35,4.29,4.3,7000000.0,4.34,4.35,4.29,4.3,7000000.0
2007-11-08 09:40:00,4.29,4.3,4.26,4.27,5734000.0,4.29,4.3,4.26,4.27,5734000.0
2007-11-08 09:50:00,4.27,4.27,4.23,4.25,5108000.0,4.27,4.27,4.23,4.25,5108000.0
2007-11-08 10:00:00,4.25,4.26,4.23,4.24,6156000.0,4.25,4.26,4.23,4.24,6156000.0
2007-11-08 10:10:00,4.24,4.26,4.21,4.25,5484000.0,4.24,4.26,4.21,4.25,5484000.0
2007-11-08 10:20:00,4.25,4.27,4.24,4.24,3308000.0,4.25,4.27,4.24,4.24,3308000.0
2007-11-08 10:30:00,4.24,4.27,4.24,4.26,4540000.0,4.24,4.27,4.24,4.26,4540000.0
2007-11-08 10:40:00,4.26,4.26,4.24,4.24,3522000.0,4.26,4.26,4.24,4.24,3522000.0
2007-11-08 10:50:00,4.24,4.26,4.24,4.25,2906000.0,4.24,4.26,4.24,4.25,2906000.0
2007-11-08 11:00:00,4.25,4.26,4.25,4.25,1814000.0,4.25,4.26,4.25,4.25,1814000.0
2007-11-08 11:10:00,4.25,4.27,4.25,4.25,2598000.0,4.25,4.27,4.25,4.25,2598000.0
2007-11-08 11:20:00,4.25,4.25,4.22,4.23,3054000.0,4.25,4.25,4.22,4.23,3054000.0
2007-11-08 11:30:00,4.23,4.25,4.21,4.22,2894000.0,4.23,4.25,4.21,4.22,2894000.0
2007-11-08 11:40:00,4.22,4.23,4.2,4.2,3324000.0,4.22,4.23,4.2,4.2,3324000.0
2007-11-08 11:50:00,4.2,4.22,4.19,4.2,4216000.0,4.2,4.22,4.19,4.2,4216000.0
2007-11-08 12:00:00,4.2,4.23,4.18,4.19,2924000.0,4.2,4.23,4.18,4.19,2924000.0
2007-11-08 12:10:00,4.19,4.19,4.18,4.18,4548000.0,4.19,4.19,4.18,4.18,4548000.0
2007-11-08 12:20:00,4.18,4.18,4.15,4.16,6732000.0,4.18,4.18,4.15,4.16,6732000.0
2007-11-08 12:30:00,4.16,4.16,4.1,4.11,7212000.0,4.16,4.16,4.1,4.11,7212000.0
2007-11-08 12:40:00,4.11,4.12,4.09,4.09,7322000.0,4.11,4.12,4.09,4.09,7322000.0
2007-11-08 12:50:00,4.09,4.13,4.08,4.13,4576000.0,4.09,4.13,4.08,4.13,4576000.0
2007-11-08 13:00:00,4.13,4.14,4.08,4.09,5350000.0,4.13,4.14,4.08,4.09,5350000.0
2007-11-08 13:10:00,4.09,4.13,4.08,4.11,5326000.0,4.09,4.13,4.08,4.11,5326000.0
2007-11-08 13:20:00,4.12,4.17,4.12,4.17,4840000.0,4.12,4.17,4.12,4.17,4840000.0
2007-11-08 13:30:00,4.17,4.2,4.15,4.17,4102000.0,4.17,4.2,4.15,4.17,4102000.0
2007-11-08 13:40:00,4.17,4.17,4.14,4.15,3220000.0,4.17,4.17,4.14,4.15,3220000.0
2007-11-08 13:50:00,4.15,4.19,4.15,4.19,2738000.0,4.15,4.19,4.15,4.19,2738000.0
2007-11-08 14:00:00,4.19,4.19,4.14,4.14,2558000.0,4.19,4.19,4.14,4.14,2558000.0
2007-11-08 14:10:00,4.14,4.15,4.09,4.09,5688000.0,4.14,4.15,4.09,4.09,5688000.0
2007-11-08 14:20:00,4.09,4.1,4.09,4.09,5834000.0,4.09,4.1,4.09,4.09,5834000.0
2007-11-08 14:30:00,4.09,4.11,4.08,4.08,5042000.0,4.09,4.11,4.08,4.08,5042000.0
2007-11-08 14:40:00,4.08,4.09,4.07,4.09,7268000.0,4.08,4.09,4.07,4.09,7268000.0
2007-11-08 14:50:00,4.09,4.11,4.07,4.1,5078000.0,4.09,4.11,4.07,4.1,5078000.0
2007-11-08 15:00:00,4.11,4.15,4.09,4.14,8288000.0,4.11,4.15,4.09,4.14,8288000.0
2007-11-08 15:10:00,4.13,4.13,4.1,4.13,6166000.0,4.13,4.13,4.1,4.13,6166000.0
2007-11-08 15:20:00,4.13,4.2,4.13,4.19,8714000.0,4.13,4.2,4.13,4.19,8714000.0
2007-11-08 15:30:00,4.2,4.2,4.16,4.18,6850000.0,4.2,4.2,4.16,4.18,6850000.0
2007-11-08 15:40:00,4.18,4.21,4.18,4.19,6292000.0,4.18,4.21,4.18,4.19,6292000.0
2007-11-08 15:50:00,4.19,4.21,4.17,4.18,8942000.0,4.19,4.21,4.17,4.18,8942000.0
2007-11-09 09:30:00,4.11,4.12,4.01,4.05,12352000.0,4.11,4.12,4.01,4.05,12352000.0
2007-11-09 09:40:00,4.05,4.07,4.02,4.04,7568000.0,4.05,4.07,4.02,4.04,7568000.0
2007-11-09 09:50:00,4.04,4.05,4.03,4.03,7694000.0,4.04,4.05,4.03,4.03,7694000.0
2007-11-09 10:00:00,4.03,4.07,4.03,4.06,6376000.0,4.03,4.07,4.03,4.06,6376000.0
2007-11-09 10:10:00,4.06,4.08,4.06,4.07,6110000.0,4.06,4.08,4.06,4.07,6110000.0
2007-11-09 10:20:00,4.07,4.09,4.07,4.08,4508000.0,4.07,4.09,4.07,4.08,4508000.0
2007-11-09 10:30:00,4.08,4.08,4.05,4.07,3110000.0,4.08,4.08,4.05,4.07,3110000.0
2007-11-09 10:40:00,4.07,4.08,4.02,4.03,4118000.0,4.07,4.08,4.02,4.03,4118000.0
2007-11-09 10:50:00,4.03,4.06,4.03,4.05,3286000.0,4.03,4.06,4.03,4.05,3286000.0
2007-11-09 11:00:00,4.05,4.06,4.02,4.02,3748000.0,4.05,4.06,4.02,4.02,3748000.0
2007-11-09 11:10:00,4.03,4.03,4.0,4.02,6248000.0,4.03,4.03,4.0,4.02,6248000.0
2007-11-09 11:20:00,4.02,4.05,4.02,4.03,3310000.0,4.02,4.05,4.02,4.03,3310000.0
2007-11-09 11:30:00,4.03,4.05,4.02,4.03,2606000.0,4.03,4.05,4.02,4.03,2606000.0
2007-11-09 11:40:00,4.03,4.05,4.01,4.04,3254000.0,4.03,4.05,4.01,4.04,3254000.0
2007-11-09 11:50:00,4.04,4.06,4.04,4.05,4228000.0,4.04,4.06,4.04,4.05,4228000.0
2007-11-09 12:00:00,4.05,4.05,4.03,4.04,3846000.0,4.05,4.05,4.03,4.04,3846000.0
2007-11-09 12:10:00,4.04,4.04,4.02,4.04,5254000.0,4.04,4.04,4.02,4.04,5254000.0
2007-11-09 12:20:00,4.04,4.05,4.03,4.04,2310000.0,4.04,4.05,4.03,4.04,2310000.0
2007-11-09 12:30:00,4.04,4.05,4.03,4.04,3954000.0,4.04,4.05,4.03,4.04,3954000.0
2007-11-09 12:40:00,4.04,4.05,4.03,4.04,2422000.0,4.04,4.05,4.03,4.04,2422000.0
2007-11-09 12:50:00,4.04,4.04,4.01,4.02,3650000.0,4.04,4.04,4.01,4.02,3650000.0
2007-11-09 13:00:00,4.02,4.03,4.01,4.02,2248000.0,4.02,4.03,4.01,4.02,2248000.0
2007-11-09 13:10:00,4.01,4.03,4.0,4.02,2518000.0,4.01,4.03,4.0,4.02,2518000.0
2007-11-09 13:20:00,4.03,4.03,4.01,4.02,2558000.0,4.03,4.03,4.01,4.02,2558000.0
2007-11-09 13:30:00,4.02,4.02,3.97,3.97,8024000.0,4.02,4.02,3.97,3.97,8024000.0
2007-11-09 13:40:00,3.97,4.0,3.96,3.99,5326000.0,3.97,4.0,3.96,3.99,5326000.0
2007-11-09 13:50:00,3.99,3.99,3.95,3.95,3004000.0,3.99,3.99,3.95,3.95,3004000.0
2007-11-09 14:00:00,3.95,3.98,3.95,3.97,6500000.0,3.95,3.98,3.95,3.97,6500000.0
2007-11-09 14:10:00,3.97,4.0,3.96,4.0,4968000.0,3.97,4.0,3.96,4.0,4968000.0
2007-11-09 14:20:00,4.0,4.03,3.99,4.02,7050000.0,4.0,4.03,3.99,4.02,7050000.0
2007-11-09 14:30:00,4.02,4.03,4.0,4.02,6866000.0,4.02,4.03,4.0,4.02,6866000.0
2007-11-09 14:40:00,4.01,4.04,4.01,4.03,4088000.0,4.01,4.04,4.01,4.03,4088000.0
2007-11-09 14:50:00,4.03,4.04,4.02,4.02,2496000.0,4.03,4.04,4.02,4.02,2496000.0
2007-11-09 15:00:00,4.02,4.04,4.02,4.03,3688000.0,4.02,4.04,4.02,4.03,3688000.0
2007-11-09 15:10:00,4.04,4.05,4.03,4.05,2628000.0,4.04,4.05,4.03,4.05,2628000.0
2007-11-09 15:20:00,4.05,4.07,4.04,4.06,5650000.0,4.05,4.07,4.04,4.06,5650000.0
2007-11-09 15:30:00,4.06,4.06,4.01,4.01,6226000.0,4.06,4.06,4.01,4.01,6226000.0
2007-11-09 15:40:00,4.01,4.01,3.98,3.98,8292000.0,4.01,4.01,3.98,3.98,8292000.0
2007-11-09 15:50:00,3.98,3.98,3.94,3.95,15652000.0,3.98,3.98,3.94,3.95,15652000.0
2007-11-12 09:30:00,3.92,3.95,3.86,3.94,11596000.0,3.92,3.95,3.86,3.94,11596000.0
2007-11-12 09:40:00,3.94,4.0,3.93,3.98,9238000.0,3.94,4.0,3.93,3.98,9238000.0
2007-11-12 09:50:00,3.98,3.98,3.93,3.95,4282000.0,3.98,3.98,3.93,3.95,4282000.0
2007-11-12 10:00:00,3.95,3.95,3.89,3.89,5042000.0,3.95,3.95,3.89,3.89,5042000.0
2007-11-12 10:10:00,3.9,3.93,3.89,3.93,4892000.0,3.9,3.93,3.89,3.93,4892000.0
2007-11-12 10:20:00,3.93,3.95,3.9,3.94,4092000.0,3.93,3.95,3.9,3.94,4092000.0
2007-11-12 10:30:00,3.94,3.97,3.93,3.97,4970000.0,3.94,3.97,3.93,3.97,4970000.0
2007-11-12 10:40:00,3.97,3.99,3.95,3.95,3504000.0,3.97,3.99,3.95,3.95,3504000.0
2007-11-12 10:50:00,3.95,3.97,3.94,3.96,3044000.0,3.95,3.97,3.94,3.96,3044000.0
2007-11-12 11:00:00,3.96,3.98,3.94,3.98,3340000.0,3.96,3.98,3.94,3.98,3340000.0
2007-11-12 11:10:00,3.97,4.0,3.96,3.97,4290000.0,3.97,4.0,3.96,3.97,4290000.0
2007-11-12 11:20:00,3.97,3.99,3.97,3.99,1560000.0,3.97,3.99,3.97,3.99,1560000.0
2007-11-12 11:30:00,3.99,3.99,3.95,3.96,2060000.0,3.99,3.99,3.95,3.96,2060000.0
2007-11-12 11:40:00,3.96,3.97,3.95,3.97,1570000.0,3.96,3.97,3.95,3.97,1570000.0
2007-11-12 11:50:00,3.96,3.98,3.96,3.97,2052000.0,3.96,3.98,3.96,3.97,2052000.0
2007-11-12 12:00:00,3.97,3.98,3.96,3.96,1980000.0,3.97,3.98,3.96,3.96,1980000.0
2007-11-12 12:10:00,3.96,3.98,3.95,3.97,2116000.0,3.96,3.98,3.95,3.97,2116000.0
2007-11-12 12:20:00,3.97,3.98,3.97,3.98,1642000.0,3.97,3.98,3.97,3.98,1642000.0
2007-11-12 12:30:00,3.98,4.0,3.98,4.0,2968000.0,3.98,4.0,3.98,4.0,2968000.0
2007-11-12 12:40:00,4.0,4.0,3.98,3.98,3562000.0,4.0,4.0,3.98,3.98,3562000.0
2007-11-12 12:50:00,3.98,3.98,3.95,3.95,2026000.0,3.98,3.98,3.95,3.95,2026000.0
2007-11-12 13:00:00,3.95,3.97,3.95,3.95,2134000.0,3.95,3.97,3.95,3.95,2134000.0
2007-11-12 13:10:00,3.95,3.96,3.93,3.95,2768000.0,3.95,3.96,3.93,3.95,2768000.0
2007-11-12 13:20:00,3.95,3.95,3.94,3.94,3612000.0,3.95,3.95,3.94,3.94,3612000.0
2007-11-12 13:30:00,3.94,3.94,3.91,3.91,2624000.0,3.94,3.94,3.91,3.91,2624000.0
2007-11-12 13:40:00,3.91,3.92,3.9,3.91,4640000.0,3.91,3.92,3.9,3.91,4640000.0
2007-11-12 13:50:00,3.91,3.91,3.89,3.9,7594000.0,3.91,3.91,3.89,3.9,7594000.0
2007-11-12 14:00:00,3.9,3.91,3.9,3.9,4664000.0,3.9,3.91,3.9,3.9,4664000.0
2007-11-12 14:10:00,3.9,3.9,3.87,3.88,4046000.0,3.9,3.9,3.87,3.88,4046000.0
2007-11-12 14:20:00,3.88,3.89,3.85,3.88,6140000.0,3.88,3.89,3.85,3.88,6140000.0
2007-11-12 14:30:00,3.88,3.9,3.88,3.88,4586000.0,3.88,3.9,3.88,3.88,4586000.0
2007-11-12 14:40:00,3.88,3.91,3.88,3.9,4238000.0,3.88,3.91,3.88,3.9,4238000.0
2007-11-12 14:50:00,3.9,3.9,3.89,3.9,2752000.0,3.9,3.9,3.89,3.9,2752000.0
2007-11-12 15:00:00,3.9,3.9,3.88,3.89,4370000.0,3.9,3.9,3.88,3.89,4370000.0
2007-11-12 15:10:00,3.89,3.9,3.88,3.88,3116000.0,3.89,3.9,3.88,3.88,3116000.0
2007-11-12 15:20:00,3.89,3.9,3.87,3.87,5176000.0,3.89,3.9,3.87,3.87,5176000.0
2007-11-12 15:30:00,3.87,3.89,3.86,3.88,5558000.0,3.87,3.89,3.86,3.88,5558000.0
2007-11-12 15:40:00,3.88,3.88,3.83,3.83,11530000.0,3.88,3.88,3.83,3.83,11530000.0
2007-11-12 15:50:00,3.83,3.86,3.83,3.85,16628000.0,3.83,3.86,3.83,3.85,16628000.0
2007-11-13 09:30:00,3.89,3.98,3.89,3.98,10610000.0,3.89,3.98,3.89,3.98,10610000.0
2007-11-13 09:40:00,3.98,3.98,3.95,3.95,7372000.0,3.98,3.98,3.95,3.95,7372000.0
2007-11-13 09:50:00,3.95,3.98,3.94,3.97,6136000.0,3.95,3.98,3.94,3.97,6136000.0
2007-11-13 10:00:00,3.97,3.98,3.95,3.95,5956000.0,3.97,3.98,3.95,3.95,5956000.0
2007-11-13 10:10:00,3.95,3.98,3.95,3.97,5270000.0,3.95,3.98,3.95,3.97,5270000.0
2007-11-13 10:20:00,3.98,3.98,3.95,3.97,5896000.0,3.98,3.98,3.95,3.97,5896000.0
2007-11-13 10:30:00,3.97,3.97,3.91,3.92,10048000.0,3.97,3.97,3.91,3.92,10048000.0
2007-11-13 10:40:00,3.92,3.94,3.9,3.93,5196000.0,3.92,3.94,3.9,3.93,5196000.0
2007-11-13 10:50:00,3.93,3.94,3.93,3.94,4968000.0,3.93,3.94,3.93,3.94,4968000.0
2007-11-13 11:00:00,3.94,3.95,3.93,3.94,4298000.0,3.94,3.95,3.93,3.94,4298000.0
2007-11-13 11:10:00,3.94,3.94,3.93,3.94,3196000.0,3.94,3.94,3.93,3.94,3196000.0
2007-11-13 11:20:00,3.94,3.96,3.94,3.95,6518000.0,3.94,3.96,3.94,3.95,6518000.0
2007-11-13 11:30:00,3.95,3.98,3.95,3.97,7900000.0,3.95,3.98,3.95,3.97,7900000.0
2007-11-13 11:40:00,3.97,4.0,3.97,3.99,8612000.0,3.97,4.0,3.97,3.99,8612000.0
2007-11-13 11:50:00,3.99,4.0,3.99,3.99,4634000.0,3.99,4.0,3.99,3.99,4634000.0
2007-11-13 12:00:00,3.99,3.99,3.98,3.99,2464000.0,3.99,3.99,3.98,3.99,2464000.0
2007-11-13 12:10:00,3.99,3.99,3.97,3.97,4406000.0,3.99,3.99,3.97,3.97,4406000.0
2007-11-13 12:20:00,3.97,3.98,3.96,3.96,3760000.0,3.97,3.98,3.96,3.96,3760000.0
2007-11-13 12:30:00,3.96,3.96,3.95,3.96,1624000.0,3.96,3.96,3.95,3.96,1624000.0
2007-11-13 12:40:00,3.96,3.97,3.96,3.96,1916000.0,3.96,3.97,3.96,3.96,1916000.0
2007-11-13 12:50:00,3.96,3.96,3.95,3.96,2876000.0,3.96,3.96,3.95,3.96,2876000.0
2007-11-13 13:00:00,3.96,3.97,3.95,3.96,1360000.0,3.96,3.97,3.95,3.96,1360000.0
2007-11-13 13:10:00,3.96,3.96,3.95,3.96,1202000.0,3.96,3.96,3.95,3.96,1202000.0
2007-11-13 13:20:00,3.96,3.98,3.96,3.97,1900000.0,3.96,3.98,3.96,3.97,1900000.0
2007-11-13 13:30:00,3.97,3.98,3.96,3.97,1434000.0,3.97,3.98,3.96,3.97,1434000.0
2007-11-13 13:40:00,3.97,3.98,3.97,3.98,1860000.0,3.97,3.98,3.97,3.98,1860000.0
2007-11-13 13:50:00,3.98,3.99,3.98,3.98,2208000.0,3.98,3.99,3.98,3.98,2208000.0
2007-11-13 14:00:00,3.98,3.98,3.96,3.97,2720000.0,3.98,3.98,3.96,3.97,2720000.0
2007-11-13 14:10:00,3.97,3.98,3.97,3.97,3214000.0,3.97,3.98,3.97,3.97,3214000.0
2007-11-13 14:20:00,3.97,3.98,3.97,3.97,5310000.0,3.97,3.98,3.97,3.97,5310000.0
2007-11-13 14:30:00,3.97,3.98,3.96,3.97,3384000.0,3.97,3.98,3.96,3.97,3384000.0
2007-11-13 14:40:00,3.97,3.98,3.97,3.98,2096000.0,3.97,3.98,3.97,3.98,2096000.0
2007-11-13 14:50:00,3.98,3.99,3.98,3.98,3644000.0,3.98,3.99,3.98,3.98,3644000.0
2007-11-13 15:00:00,3.98,4.0,3.98,3.99,5674000.0,3.98,4.0,3.98,3.99,5674000.0
2007-11-13 15:10:00,3.99,3.99,3.98,3.98,2704000.0,3.99,3.99,3.98,3.98,2704000.0
2007-11-13 15:20:00,3.98,3.99,3.97,3.98,2750000.0,3.98,3.99,3.97,3.98,2750000.0
2007-11-13 15:30:00,3.98,3.99,3.97,3.98,4144000.0,3.98,3.99,3.97,3.98,4144000.0
2007-11-13 15:40:00,3.99,4.0,3.98,3.99,5718000.0,3.99,4.0,3.98,3.99,5718000.0
2007-11-13 15:50:00,3.99,4.0,3.98,3.99,7036000.0,3.99,4.0,3.98,3.99,7036000.0
2007-11-14 09:30:00,4.02,4.06,4.01,4.01,10810000.0,4.02,4.06,4.01,4.01,10810000.0
2007-11-14 09:40:00,4.01,4.01,3.98,3.99,8070000.0,4.01,4.01,3.98,3.99,8070000.0
2007-11-14 09:50:00,3.99,4.0,3.99,3.99,6010000.0,3.99,4.0,3.99,3.99,6010000.0
2007-11-14 10:00:00,3.99,4.0,3.99,3.99,4450000.0,3.99,4.0,3.99,3.99,4450000.0
2007-11-14 10:10:00,3.99,4.0,3.99,4.0,3270000.0,3.99,4.0,3.99,4.0,3270000.0
2007-11-14 10:20:00,4.0,4.0,3.95,3.97,6134000.0,4.0,4.0,3.95,3.97,6134000.0
2007-11-14 10:30:00,3.97,3.99,3.96,3.97,3456000.0,3.97,3.99,3.96,3.97,3456000.0
2007-11-14 10:40:00,3.97,4.02,3.97,4.02,4562000.0,3.97,4.02,3.97,4.02,4562000.0
2007-11-14 10:50:00,4.02,4.02,4.0,4.0,3940000.0,4.02,4.02,4.0,4.0,3940000.0
2007-11-14 11:00:00,4.0,4.0,3.97,3.97,3282000.0,4.0,4.0,3.97,3.97,3282000.0
2007-11-14 11:10:00,3.97,3.97,3.94,3.96,4120000.0,3.97,3.97,3.94,3.96,4120000.0
2007-11-14 11:20:00,3.96,3.99,3.96,3.98,3978000.0,3.96,3.99,3.96,3.98,3978000.0
2007-11-14 11:30:00,3.98,3.99,3.97,3.98,2378000.0,3.98,3.99,3.97,3.98,2378000.0
2007-11-14 11:40:00,3.98,4.0,3.98,3.99,1432000.0,3.98,4.0,3.98,3.99,1432000.0
2007-11-14 11:50:00,3.99,4.01,3.97,3.98,3500000.0,3.99,4.01,3.97,3.98,3500000.0
2007-11-14 12:00:00,3.98,3.99,3.97,3.98,1620000.0,3.98,3.99,3.97,3.98,1620000.0
2007-11-14 12:10:00,3.98,4.0,3.98,3.98,1896000.0,3.98,4.0,3.98,3.98,1896000.0
2007-11-14 12:20:00,3.99,4.01,3.99,4.0,2322000.0,3.99,4.01,3.99,4.0,2322000.0
2007-11-14 12:30:00,4.0,4.02,4.0,4.01,1702000.0,4.0,4.02,4.0,4.01,1702000.0
2007-11-14 12:40:00,4.01,4.01,4.0,4.01,2370000.0,4.01,4.01,4.0,4.01,2370000.0
2007-11-14 12:50:00,4.01,4.01,4.0,4.01,2072000.0,4.01,4.01,4.0,4.01,2072000.0
2007-11-14 13:00:00,4.01,4.01,4.01,4.01,1880000.0,4.01,4.01,4.01,4.01,1880000.0
2007-11-14 13:10:00,4.01,4.02,4.01,4.01,1346000.0,4.01,4.02,4.01,4.01,1346000.0
2007-11-14 13:20:00,4.01,4.03,4.01,4.01,2460000.0,4.01,4.03,4.01,4.01,2460000.0
2007-11-14 13:30:00,4.01,4.02,4.0,4.0,2404000.0,4.01,4.02,4.0,4.0,2404000.0
2007-11-14 13:40:00,4.0,4.02,3.99,4.01,3988000.0,4.0,4.02,3.99,4.01,3988000.0
2007-11-14 13:50:00,4.01,4.02,3.99,3.99,4364000.0,4.01,4.02,3.99,3.99,4364000.0
2007-11-14 14:00:00,3.99,4.01,3.98,4.01,2974000.0,3.99,4.01,3.98,4.01,2974000.0
2007-11-14 14:10:00,4.0,4.01,4.0,4.01,3284000.0,4.0,4.01,4.0,4.01,3284000.0
2007-11-14 14:20:00,4.01,4.02,4.01,4.01,2296000.0,4.01,4.02,4.01,4.01,2296000.0
2007-11-14 14:30:00,4.01,4.02,4.01,4.02,2896000.0,4.01,4.02,4.01,4.02,2896000.0
2007-11-14 14:40:00,4.02,4.02,4.01,4.01,2556000.0,4.02,4.02,4.01,4.01,2556000.0
2007-11-14 14:50:00,4.01,4.02,4.0,4.0,3784000.0,4.01,4.02,4.0,4.0,3784000.0
2007-11-14 15:00:00,4.0,4.01,3.99,4.0,4062000.0,4.0,4.01,3.99,4.0,4062000.0
2007-11-14 15:10:00,4.0,4.01,3.99,4.01,3946000.0,4.0,4.01,3.99,4.01,3946000.0
2007-11-14 15:20:00,4.01,4.01,4.0,4.01,6286000.0,4.01,4.01,4.0,4.01,6286000.0
2007-11-14 15:30:00,4.01,4.01,3.97,3.97,5348000.0,4.01,4.01,3.97,3.97,5348000.0
2007-11-14 15:40:00,3.97,3.97,3.95,3.95,5722000.0,3.97,3.97,3.95,3.95,5722000.0
2007-11-14 15:50:00,3.95,3.95,3.91,3.93,12210000.0,3.95,3.95,3.91,3.93,12210000.0
2007-11-15 09:30:00,3.97,3.99,3.93,3.94,12124000.0,3.97,3.99,3.93,3.94,12124000.0
2007-11-15 09:40:00,3.94,3.96,3.91,3.91,7168000.0,3.94,3.96,3.91,3.91,7168000.0
2007-11-15 09:50:00,3.91,3.94,3.9,3.92,4462000.0,3.91,3.94,3.9,3.92,4462000.0
2007-11-15 10:00:00,3.92,3.95,3.91,3.95,3582000.0,3.92,3.95,3.91,3.95,3582000.0
2007-11-15 10:10:00,3.95,3.97,3.94,3.95,6146000.0,3.95,3.97,3.94,3.95,6146000.0
2007-11-15 10:20:00,3.95,3.96,3.95,3.95,2452000.0,3.95,3.96,3.95,3.95,2452000.0
2007-11-15 10:30:00,3.95,3.97,3.93,3.95,5822000.0,3.95,3.97,3.93,3.95,5822000.0
2007-11-15 10:40:00,3.95,3.95,3.92,3.94,2638000.0,3.95,3.95,3.92,3.94,2638000.0
2007-11-15 10:50:00,3.94,3.95,3.93,3.94,1578000.0,3.94,3.95,3.93,3.94,1578000.0
2007-11-15 11:00:00,3.94,3.95,3.93,3.95,1968000.0,3.94,3.95,3.93,3.95,1968000.0
2007-11-15 11:10:00,3.95,3.95,3.93,3.93,1262000.0,3.95,3.95,3.93,3.93,1262000.0
2007-11-15 11:20:00,3.93,3.93,3.92,3.93,2740000.0,3.93,3.93,3.92,3.93,2740000.0
2007-11-15 11:30:00,3.93,3.93,3.91,3.92,2162000.0,3.93,3.93,3.91,3.92,2162000.0
2007-11-15 11:40:00,3.92,3.92,3.9,3.92,2882000.0,3.92,3.92,3.9,3.92,2882000.0
2007-11-15 11:50:00,3.92,3.92,3.9,3.91,1720000.0,3.92,3.92,3.9,3.91,1720000.0
2007-11-15 12:00:00,3.91,3.93,3.91,3.92,2510000.0,3.91,3.93,3.91,3.92,2510000.0
2007-11-15 12:10:00,3.92,3.93,3.91,3.92,1662000.0,3.92,3.93,3.91,3.92,1662000.0
2007-11-15 12:20:00,3.92,3.92,3.9,3.9,1982000.0,3.92,3.92,3.9,3.9,1982000.0
2007-11-15 12:30:00,3.9,3.91,3.89,3.9,3452000.0,3.9,3.91,3.89,3.9,3452000.0
2007-11-15 12:40:00,3.9,3.9,3.88,3.88,2958000.0,3.9,3.9,3.88,3.88,2958000.0
2007-11-15 12:50:00,3.88,3.9,3.88,3.9,2010000.0,3.88,3.9,3.88,3.9,2010000.0
2007-11-15 13:00:00,3.9,3.91,3.89,3.9,1850000.0,3.9,3.91,3.89,3.9,1850000.0
2007-11-15 13:10:00,3.9,3.91,3.89,3.89,2070000.0,3.9,3.91,3.89,3.89,2070000.0
2007-11-15 13:20:00,3.89,3.9,3.88,3.89,2240000.0,3.89,3.9,3.88,3.89,2240000.0
2007-11-15 13:30:00,3.9,3.92,3.9,3.9,2268000.0,3.9,3.92,3.9,3.9,2268000.0
2007-11-15 13:40:00,3.9,3.92,3.89,3.91,2698000.0,3.9,3.92,3.89,3.91,2698000.0
2007-11-15 13:50:00,3.91,3.91,3.89,3.9,2534000.0,3.91,3.91,3.89,3.9,2534000.0
2007-11-15 14:00:00,3.9,3.9,3.89,3.9,2424000.0,3.9,3.9,3.89,3.9,2424000.0
2007-11-15 14:10:00,3.9,3.91,3.89,3.9,1996000.0,3.9,3.91,3.89,3.9,1996000.0
2007-11-15 14:20:00,3.9,3.91,3.89,3.9,2990000.0,3.9,3.91,3.89,3.9,2990000.0
2007-11-15 14:30:00,3.9,3.91,3.9,3.9,1916000.0,3.9,3.91,3.9,3.9,1916000.0
2007-11-15 14:40:00,3.9,3.9,3.87,3.89,3672000.0,3.9,3.9,3.87,3.89,3672000.0
2007-11-15 14:50:00,3.89,3.89,3.86,3.86,3470000.0,3.89,3.89,3.86,3.86,3470000.0
2007-11-15 15:00:00,3.86,3.88,3.84,3.85,6860000.0,3.86,3.88,3.84,3.85,6860000.0
2007-11-15 15:10:00,3.84,3.87,3.84,3.87,3916000.0,3.84,3.87,3.84,3.87,3916000.0
2007-11-15 15:20:00,3.87,3.89,3.87,3.89,5428000.0,3.87,3.89,3.87,3.89,5428000.0
2007-11-15 15:30:00,3.89,3.89,3.84,3.84,6384000.0,3.89,3.89,3.84,3.84,6384000.0
2007-11-15 15:40:00,3.84,3.91,3.84,3.88,7556000.0,3.84,3.91,3.84,3.88,7556000.0
2007-11-15 15:50:00,3.88,3.91,3.86,3.9,9314000.0,3.88,3.91,3.86,3.9,9314000.0
2007-11-16 09:30:00,3.85,3.88,3.83,3.84,18684000.0,3.85,3.88,3.83,3.84,18684000.0
2007-11-16 09:40:00,3.84,3.9,3.84,3.89,7890000.0,3.84,3.9,3.84,3.89,7890000.0
2007-11-16 09:50:00,3.89,3.92,3.86,3.87,6316000.0,3.89,3.92,3.86,3.87,6316000.0
2007-11-16 10:00:00,3.87,3.88,3.83,3.85,4840000.0,3.87,3.88,3.83,3.85,4840000.0
2007-11-16 10:10:00,3.85,3.88,3.85,3.88,2664000.0,3.85,3.88,3.85,3.88,2664000.0
2007-11-16 10:20:00,3.88,3.89,3.84,3.84,2818000.0,3.88,3.89,3.84,3.84,2818000.0
2007-11-16 10:30:00,3.84,3.86,3.83,3.85,2444000.0,3.84,3.86,3.83,3.85,2444000.0
2007-11-16 10:40:00,3.85,3.87,3.85,3.86,2134000.0,3.85,3.87,3.85,3.86,2134000.0
2007-11-16 10:50:00,3.86,3.88,3.86,3.87,1864000.0,3.86,3.88,3.86,3.87,1864000.0
2007-11-16 11:00:00,3.88,3.92,3.88,3.91,3330000.0,3.88,3.92,3.88,3.91,3330000.0
2007-11-16 11:10:00,3.91,3.92,3.9,3.91,2698000.0,3.91,3.92,3.9,3.91,2698000.0
2007-11-16 11:20:00,3.91,3.91,3.88,3.88,3040000.0,3.91,3.91,3.88,3.88,3040000.0
2007-11-16 11:30:00,3.88,3.92,3.88,3.9,2326000.0,3.88,3.92,3.88,3.9,2326000.0
2007-11-16 11:40:00,3.91,3.92,3.9,3.91,3196000.0,3.91,3.92,3.9,3.91,3196000.0
2007-11-16 11:50:00,3.91,3.94,3.91,3.92,2848000.0,3.91,3.94,3.91,3.92,2848000.0
2007-11-16 12:00:00,3.92,3.93,3.91,3.93,1646000.0,3.92,3.93,3.91,3.93,1646000.0
2007-11-16 12:10:00,3.93,3.94,3.92,3.92,3284000.0,3.93,3.94,3.92,3.92,3284000.0
2007-11-16 12:20:00,3.92,3.92,3.9,3.91,2198000.0,3.92,3.92,3.9,3.91,2198000.0
2007-11-16 12:30:00,3.9,3.92,3.9,3.91,1748000.0,3.9,3.92,3.9,3.91,1748000.0
2007-11-16 12:40:00,3.91,3.91,3.88,3.9,1780000.0,3.91,3.91,3.88,3.9,1780000.0
2007-11-16 12:50:00,3.9,3.91,3.88,3.89,1924000.0,3.9,3.91,3.88,3.89,1924000.0
2007-11-16 13:00:00,3.89,3.89,3.88,3.89,2218000.0,3.89,3.89,3.88,3.89,2218000.0
2007-11-16 13:10:00,3.89,3.89,3.88,3.89,966000.0,3.89,3.89,3.88,3.89,966000.0
2007-11-16 13:20:00,3.89,3.89,3.87,3.87,2708000.0,3.89,3.89,3.87,3.87,2708000.0
2007-11-16 13:30:00,3.87,3.89,3.87,3.88,1312000.0,3.87,3.89,3.87,3.88,1312000.0
2007-11-16 13:40:00,3.89,3.91,3.88,3.9,2322000.0,3.89,3.91,3.88,3.9,2322000.0
2007-11-16 13:50:00,3.9,3.9,3.87,3.88,1918000.0,3.9,3.9,3.87,3.88,1918000.0
2007-11-16 14:00:00,3.88,3.88,3.85,3.86,2170000.0,3.88,3.88,3.85,3.86,2170000.0
2007-11-16 14:10:00,3.86,3.87,3.85,3.86,2180000.0,3.86,3.87,3.85,3.86,2180000.0
2007-11-16 14:20:00,3.86,3.9,3.86,3.9,2794000.0,3.86,3.9,3.86,3.9,2794000.0
2007-11-16 14:30:00,3.9,3.9,3.86,3.86,3022000.0,3.9,3.9,3.86,3.86,3022000.0
2007-11-16 14:40:00,3.86,3.88,3.86,3.88,1614000.0,3.86,3.88,3.86,3.88,1614000.0
2007-11-16 14:50:00,3.88,3.9,3.87,3.89,2112000.0,3.88,3.9,3.87,3.89,2112000.0
2007-11-16 15:00:00,3.89,3.91,3.89,3.9,3282000.0,3.89,3.91,3.89,3.9,3282000.0
2007-11-16 15:10:00,3.9,3.91,3.89,3.9,3398000.0,3.9,3.91,3.89,3.9,3398000.0
2007-11-16 15:20:00,3.9,3.91,3.89,3.9,2454000.0,3.9,3.91,3.89,3.9,2454000.0
2007-11-16 15:30:00,3.9,3.91,3.89,3.9,3008000.0,3.9,3.91,3.89,3.9,3008000.0
2007-11-16 15:40:00,3.9,3.93,3.9,3.93,5046000.0,3.9,3.93,3.9,3.93,5046000.0
2007-11-16 15:50:00,3.93,3.95,3.92,3.93,7522000.0,3.93,3.95,3.92,3.93,7522000.0
2007-11-19 09:30:00,3.94,3.95,3.91,3.94,5182000.0,3.94,3.95,3.91,3.94,5182000.0
2007-11-19 09:40:00,3.94,3.96,3.9,3.95,8306000.0,3.94,3.96,3.9,3.95,8306000.0
2007-11-19 09:50:00,3.95,3.97,3.93,3.96,5742000.0,3.95,3.97,3.93,3.96,5742000.0
2007-11-19 10:00:00,3.96,3.97,3.94,3.97,6616000.0,3.96,3.97,3.94,3.97,6616000.0
2007-11-19 10:10:00,3.97,3.97,3.96,3.96,5714000.0,3.97,3.97,3.96,3.96,5714000.0
2007-11-19 10:20:00,3.96,3.97,3.95,3.96,8278000.0,3.96,3.97,3.95,3.96,8278000.0
2007-11-19 10:30:00,3.96,3.96,3.94,3.95,4412000.0,3.96,3.96,3.94,3.95,4412000.0
2007-11-19 10:40:00,3.95,3.95,3.91,3.93,5732000.0,3.95,3.95,3.91,3.93,5732000.0
2007-11-19 10:50:00,3.93,3.93,3.9,3.91,2346000.0,3.93,3.93,3.9,3.91,2346000.0
2007-11-19 11:00:00,3.91,3.94,3.91,3.93,3396000.0,3.91,3.94,3.91,3.93,3396000.0
2007-11-19 11:10:00,3.93,3.96,3.92,3.96,3792000.0,3.93,3.96,3.92,3.96,3792000.0
2007-11-19 11:20:00,3.96,3.96,3.95,3.95,3422000.0,3.96,3.96,3.95,3.95,3422000.0
2007-11-19 11:30:00,3.95,3.97,3.95,3.97,2894000.0,3.95,3.97,3.95,3.97,2894000.0
2007-11-19 11:40:00,3.97,3.97,3.95,3.95,2372000.0,3.97,3.97,3.95,3.95,2372000.0
2007-11-19 11:50:00,3.96,3.96,3.95,3.96,3550000.0,3.96,3.96,3.95,3.96,3550000.0
2007-11-19 12:00:00,3.96,3.97,3.95,3.97,3050000.0,3.96,3.97,3.95,3.97,3050000.0
2007-11-19 12:10:00,3.97,3.99,3.97,3.98,4948000.0,3.97,3.99,3.97,3.98,4948000.0
2007-11-19 12:20:00,3.98,3.99,3.97,3.99,2910000.0,3.98,3.99,3.97,3.99,2910000.0
2007-11-19 12:30:00,3.99,3.99,3.97,3.97,2656000.0,3.99,3.99,3.97,3.97,2656000.0
2007-11-19 12:40:00,3.97,3.98,3.96,3.97,2702000.0,3.97,3.98,3.96,3.97,2702000.0
2007-11-19 12:50:00,3.97,3.97,3.95,3.96,2806000.0,3.97,3.97,3.95,3.96,2806000.0
2007-11-19 13:00:00,3.96,3.97,3.95,3.97,5160000.0,3.96,3.97,3.95,3.97,5160000.0
2007-11-19 13:10:00,3.97,3.97,3.93,3.95,3052000.0,3.97,3.97,3.93,3.95,3052000.0
2007-11-19 13:20:00,3.94,3.95,3.93,3.95,2640000.0,3.94,3.95,3.93,3.95,2640000.0
2007-11-19 13:30:00,3.95,3.95,3.92,3.93,3288000.0,3.95,3.95,3.92,3.93,3288000.0
2007-11-19 13:40:00,3.93,3.93,3.9,3.92,2838000.0,3.93,3.93,3.9,3.92,2838000.0
2007-11-19 13:50:00,3.92,3.93,3.91,3.91,2248000.0,3.92,3.93,3.91,3.91,2248000.0
2007-11-19 14:00:00,3.91,3.93,3.91,3.93,2570000.0,3.91,3.93,3.91,3.93,2570000.0
2007-11-19 14:10:00,3.93,3.95,3.93,3.95,3390000.0,3.93,3.95,3.93,3.95,3390000.0
2007-11-19 14:20:00,3.95,3.96,3.95,3.96,3814000.0,3.95,3.96,3.95,3.96,3814000.0
2007-11-19 14:30:00,3.96,3.97,3.95,3.97,3224000.0,3.96,3.97,3.95,3.97,3224000.0
2007-11-19 14:40:00,3.97,3.99,3.96,3.98,4096000.0,3.97,3.99,3.96,3.98,4096000.0
2007-11-19 14:50:00,3.98,3.98,3.96,3.96,3328000.0,3.98,3.98,3.96,3.96,3328000.0
2007-11-19 15:00:00,3.96,3.98,3.95,3.96,4398000.0,3.96,3.98,3.95,3.96,4398000.0
2007-11-19 15:10:00,3.96,3.98,3.95,3.96,3220000.0,3.96,3.98,3.95,3.96,3220000.0
2007-11-19 15:20:00,3.96,3.99,3.96,3.97,4396000.0,3.96,3.99,3.96,3.97,4396000.0
2007-11-19 15:30:00,3.97,3.98,3.95,3.95,4524000.0,3.97,3.98,3.95,3.95,4524000.0
2007-11-19 15:40:00,3.95,3.95,3.93,3.95,5042000.0,3.95,3.95,3.93,3.95,5042000.0
2007-11-19 15:50:00,3.95,3.97,3.94,3.96,7926000.0,3.95,3.97,3.94,3.96,7926000.0
2007-11-20 09:30:00,4.0,4.0,3.98,3.99,6722000.0,4.0,4.0,3.98,3.99,6722000.0
2007-11-20 09:40:00,3.99,4.03,3.99,4.02,8206000.0,3.99,4.03,3.99,4.02,8206000.0
2007-11-20 09:50:00,4.02,4.04,4.01,4.03,6400000.0,4.02,4.04,4.01,4.03,6400000.0
2007-11-20 10:00:00,4.03,4.04,4.01,4.02,5490000.0,4.03,4.04,4.01,4.02,5490000.0
2007-11-20 10:10:00,4.02,4.02,4.0,4.02,9784000.0,4.02,4.02,4.0,4.02,9784000.0
2007-11-20 10:20:00,4.02,4.02,4.0,4.02,3734000.0,4.02,4.02,4.0,4.02,3734000.0
2007-11-20 10:30:00,4.02,4.04,4.01,4.04,7656000.0,4.02,4.04,4.01,4.04,7656000.0
2007-11-20 10:40:00,4.04,4.08,4.04,4.07,8308000.0,4.04,4.08,4.04,4.07,8308000.0
2007-11-20 10:50:00,4.07,4.07,4.05,4.06,6592000.0,4.07,4.07,4.05,4.06,6592000.0
2007-11-20 11:00:00,4.06,4.09,4.05,4.08,6906000.0,4.06,4.09,4.05,4.08,6906000.0
2007-11-20 11:10:00,4.08,4.08,4.06,4.08,3150000.0,4.08,4.08,4.06,4.08,3150000.0
2007-11-20 11:20:00,4.08,4.08,4.07,4.08,3346000.0,4.08,4.08,4.07,4.08,3346000.0
2007-11-20 11:30:00,4.08,4.09,4.07,4.09,3902000.0,4.08,4.09,4.07,4.09,3902000.0
2007-11-20 11:40:00,4.09,4.09,4.09,4.09,4552000.0,4.09,4.09,4.09,4.09,4552000.0
2007-11-20 11:50:00,4.09,4.1,4.07,4.07,7212000.0,4.09,4.1,4.07,4.07,7212000.0
2007-11-20 12:00:00,4.07,4.07,4.03,4.05,6974000.0,4.07,4.07,4.03,4.05,6974000.0
2007-11-20 12:10:00,4.05,4.05,4.03,4.04,4078000.0,4.05,4.05,4.03,4.04,4078000.0
2007-11-20 12:20:00,4.04,4.07,4.04,4.05,3788000.0,4.04,4.07,4.04,4.05,3788000.0
2007-11-20 12:30:00,4.05,4.05,4.02,4.02,5172000.0,4.05,4.05,4.02,4.02,5172000.0
2007-11-20 12:40:00,4.02,4.04,4.01,4.02,3476000.0,4.02,4.04,4.01,4.02,3476000.0
2007-11-20 12:50:00,4.02,4.04,4.02,4.03,2154000.0,4.02,4.04,4.02,4.03,2154000.0
2007-11-20 13:00:00,4.03,4.03,4.0,4.01,6742000.0,4.03,4.03,4.0,4.01,6742000.0
2007-11-20 13:10:00,4.01,4.02,3.99,4.01,5232000.0,4.01,4.02,3.99,4.01,5232000.0
2007-11-20 13:20:00,4.01,4.02,3.98,3.99,2914000.0,4.01,4.02,3.98,3.99,2914000.0
2007-11-20 13:30:00,3.99,4.03,3.99,4.02,3098000.0,3.99,4.03,3.99,4.02,3098000.0
2007-11-20 13:40:00,4.02,4.03,4.01,4.02,1682000.0,4.02,4.03,4.01,4.02,1682000.0
2007-11-20 13:50:00,4.02,4.03,4.01,4.02,2260000.0,4.02,4.03,4.01,4.02,2260000.0
2007-11-20 14:00:00,4.02,4.04,3.98,3.99,5810000.0,4.02,4.04,3.98,3.99,5810000.0
2007-11-20 14:10:00,3.99,4.02,3.98,4.01,3472000.0,3.99,4.02,3.98,4.01,3472000.0
2007-11-20 14:20:00,4.01,4.02,3.92,3.93,6996000.0,4.01,4.02,3.92,3.93,6996000.0
2007-11-20 14:30:00,3.94,3.98,3.92,3.97,5968000.0,3.94,3.98,3.92,3.97,5968000.0
2007-11-20 14:40:00,3.97,3.98,3.94,3.97,3634000.0,3.97,3.98,3.94,3.97,3634000.0
2007-11-20 14:50:00,3.97,3.98,3.94,3.95,3576000.0,3.97,3.98,3.94,3.95,3576000.0
2007-11-20 15:00:00,3.95,3.95,3.92,3.93,3596000.0,3.95,3.95,3.92,3.93,3596000.0
2007-11-20 15:10:00,3.93,3.95,3.92,3.92,3110000.0,3.93,3.95,3.92,3.92,3110000.0
2007-11-20 15:20:00,3.92,4.0,3.92,3.99,6742000.0,3.92,4.0,3.92,3.99,6742000.0
2007-11-20 15:30:00,3.99,4.03,3.99,4.02,7224000.0,3.99,4.03,3.99,4.02,7224000.0
2007-11-20 15:40:00,4.02,4.05,4.01,4.03,6090000.0,4.02,4.05,4.01,4.03,6090000.0
2007-11-20 15:50:00,4.02,4.03,3.99,4.02,7948000.0,4.02,4.03,3.99,4.02,7948000.0
2007-11-21 09:30:00,3.96,3.99,3.95,3.95,8380000.0,3.96,3.99,3.95,3.95,8380000.0
2007-11-21 09:40:00,3.95,3.99,3.95,3.99,5400000.0,3.95,3.99,3.95,3.99,5400000.0
2007-11-21 09:50:00,3.98,4.01,3.98,3.99,5650000.0,3.98,4.01,3.98,3.99,5650000.0
2007-11-21 10:00:00,3.99,4.0,3.95,3.98,3964000.0,3.99,4.0,3.95,3.98,3964000.0
2007-11-21 10:10:00,3.98,3.98,3.96,3.97,4576000.0,3.98,3.98,3.96,3.97,4576000.0
2007-11-21 10:20:00,3.97,3.98,3.97,3.98,2468000.0,3.97,3.98,3.97,3.98,2468000.0
2007-11-21 10:30:00,3.98,3.98,3.96,3.97,3772000.0,3.98,3.98,3.96,3.97,3772000.0
2007-11-21 10:40:00,3.97,3.98,3.96,3.97,2142000.0,3.97,3.98,3.96,3.97,2142000.0
2007-11-21 10:50:00,3.97,3.97,3.94,3.96,4782000.0,3.97,3.97,3.94,3.96,4782000.0
2007-11-21 11:00:00,3.96,3.96,3.93,3.95,4306000.0,3.96,3.96,3.93,3.95,4306000.0
2007-11-21 11:10:00,3.95,3.97,3.95,3.97,2326000.0,3.95,3.97,3.95,3.97,2326000.0
2007-11-21 11:20:00,3.97,3.98,3.95,3.97,2984000.0,3.97,3.98,3.95,3.97,2984000.0
2007-11-21 11:30:00,3.97,3.98,3.97,3.98,2858000.0,3.97,3.98,3.97,3.98,2858000.0
2007-11-21 11:40:00,3.98,4.0,3.98,3.99,2834000.0,3.98,4.0,3.98,3.99,2834000.0
2007-11-21 11:50:00,4.0,4.01,3.99,3.99,2740000.0,4.0,4.01,3.99,3.99,2740000.0
2007-11-21 12:00:00,3.99,4.03,3.99,4.01,3716000.0,3.99,4.03,3.99,4.01,3716000.0
2007-11-21 12:10:00,4.01,4.02,4.0,4.0,1802000.0,4.01,4.02,4.0,4.0,1802000.0
2007-11-21 12:20:00,4.0,4.03,4.0,4.02,4054000.0,4.0,4.03,4.0,4.02,4054000.0
2007-11-21 12:30:00,4.02,4.04,4.01,4.03,2702000.0,4.02,4.04,4.01,4.03,2702000.0
2007-11-21 12:40:00,4.03,4.03,4.01,4.02,2206000.0,4.03,4.03,4.01,4.02,2206000.0
2007-11-21 12:50:00,4.02,4.04,4.01,4.03,3622000.0,4.02,4.04,4.01,4.03,3622000.0
2007-11-21 13:00:00,4.03,4.03,4.01,4.02,3034000.0,4.03,4.03,4.01,4.02,3034000.0
2007-11-21 13:10:00,4.02,4.02,4.0,4.02,1096000.0,4.02,4.02,4.0,4.02,1096000.0
2007-11-21 13:20:00,4.02,4.03,4.0,4.01,1608000.0,4.02,4.03,4.0,4.01,1608000.0
2007-11-21 13:30:00,4.01,4.02,4.0,4.01,1092000.0,4.01,4.02,4.0,4.01,1092000.0
2007-11-21 13:40:00,4.01,4.02,4.0,4.02,870000.0,4.01,4.02,4.0,4.02,870000.0
2007-11-21 13:50:00,4.01,4.03,4.01,4.02,1114000.0,4.01,4.03,4.01,4.02,1114000.0
2007-11-21 14:00:00,4.02,4.03,4.02,4.02,2402000.0,4.02,4.03,4.02,4.02,2402000.0
2007-11-21 14:10:00,4.02,4.03,4.01,4.01,2826000.0,4.02,4.03,4.01,4.01,2826000.0
2007-11-21 14:20:00,4.01,4.02,3.99,4.01,2426000.0,4.01,4.02,3.99,4.01,2426000.0
2007-11-21 14:30:00,4.01,4.03,4.01,4.02,1846000.0,4.01,4.03,4.01,4.02,1846000.0
2007-11-21 14:40:00,4.02,4.02,4.01,4.02,1898000.0,4.02,4.02,4.01,4.02,1898000.0
2007-11-21 14:50:00,4.02,4.04,4.01,4.02,4200000.0,4.02,4.04,4.01,4.02,4200000.0
2007-11-21 15:00:00,4.02,4.04,4.02,4.02,3630000.0,4.02,4.04,4.02,4.02,3630000.0
2007-11-21 15:10:00,4.02,4.02,3.98,3.99,3690000.0,4.02,4.02,3.98,3.99,3690000.0
2007-11-21 15:20:00,3.99,4.01,3.98,4.0,3746000.0,3.99,4.01,3.98,4.0,3746000.0
2007-11-21 15:30:00,4.0,4.02,4.0,4.01,5248000.0,4.0,4.02,4.0,4.01,5248000.0
2007-11-21 15:40:00,4.01,4.01,3.99,4.0,2620000.0,4.01,4.01,3.99,4.0,2620000.0
2007-11-21 15:50:00,4.0,4.01,3.99,3.99,6422000.0,4.0,4.01,3.99,3.99,6422000.0
2007-11-23 09:30:00,4.03,4.04,4.0,4.01,3682000.0,4.03,4.04,4.0,4.01,3682000.0
2007-11-23 09:40:00,4.01,4.02,3.97,3.98,4214000.0,4.01,4.02,3.97,3.98,4214000.0
2007-11-23 09:50:00,3.98,3.98,3.95,3.97,2660000.0,3.98,3.98,3.95,3.97,2660000.0
2007-11-23 10:00:00,3.97,3.98,3.96,3.97,1524000.0,3.97,3.98,3.96,3.97,1524000.0
2007-11-23 10:10:00,3.97,4.0,3.97,3.99,1868000.0,3.97,4.0,3.97,3.99,1868000.0
2007-11-23 10:20:00,3.99,3.99,3.96,3.97,1910000.0,3.99,3.99,3.96,3.97,1910000.0
2007-11-23 10:30:00,3.97,4.0,3.96,3.99,1472000.0,3.97,4.0,3.96,3.99,1472000.0
2007-11-23 10:40:00,3.99,3.99,3.98,3.98,1124000.0,3.99,3.99,3.98,3.98,1124000.0
2007-11-23 10:50:00,3.98,4.0,3.98,4.0,1450000.0,3.98,4.0,3.98,4.0,1450000.0
2007-11-23 11:00:00,4.0,4.01,4.0,4.01,2658000.0,4.0,4.01,4.0,4.01,2658000.0
2007-11-23 11:10:00,4.01,4.01,4.01,4.01,826000.0,4.01,4.01,4.01,4.01,826000.0
2007-11-23 11:20:00,4.01,4.01,4.0,4.01,1730000.0,4.01,4.01,4.0,4.01,1730000.0
2007-11-23 11:30:00,4.01,4.04,4.0,4.03,2382000.0,4.01,4.04,4.0,4.03,2382000.0
2007-11-23 11:40:00,4.04,4.06,4.03,4.05,3180000.0,4.04,4.06,4.03,4.05,3180000.0
2007-11-23 11:50:00,4.05,4.05,4.04,4.04,1386000.0,4.05,4.05,4.04,4.04,1386000.0
2007-11-23 12:00:00,4.04,4.04,4.04,4.04,1774000.0,4.04,4.04,4.04,4.04,1774000.0
2007-11-23 12:10:00,4.04,4.05,4.04,4.04,2504000.0,4.04,4.05,4.04,4.04,2504000.0
2007-11-23 12:20:00,4.04,4.06,4.04,4.05,3782000.0,4.04,4.06,4.04,4.05,3782000.0
2007-11-23 12:30:00,4.05,4.07,4.05,4.06,3302000.0,4.05,4.07,4.05,4.06,3302000.0
2007-11-23 12:40:00,4.06,4.07,4.06,4.07,3170000.0,4.06,4.07,4.06,4.07,3170000.0
2007-11-23 12:50:00,4.07,4.07,4.04,4.06,4944000.0,4.07,4.07,4.04,4.06,4944000.0
2007-11-26 09:30:00,4.12,4.18,4.11,4.18,13034000.0,4.12,4.18,4.11,4.18,13034000.0
2007-11-26 09:40:00,4.17,4.18,4.13,4.14,6576000.0,4.17,4.18,4.13,4.14,6576000.0
2007-11-26 09:50:00,4.14,4.18,4.12,4.18,3944000.0,4.14,4.18,4.12,4.18,3944000.0
2007-11-26 10:00:00,4.18,4.19,4.17,4.18,5650000.0,4.18,4.19,4.17,4.18,5650000.0
2007-11-26 10:10:00,4.18,4.22,4.18,4.2,6934000.0,4.18,4.22,4.18,4.2,6934000.0
2007-11-26 10:20:00,4.2,4.22,4.18,4.18,5124000.0,4.2,4.22,4.18,4.18,5124000.0
2007-11-26 10:30:00,4.18,4.19,4.17,4.19,3356000.0,4.18,4.19,4.17,4.19,3356000.0
2007-11-26 10:40:00,4.19,4.19,4.17,4.19,4736000.0,4.19,4.19,4.17,4.19,4736000.0
2007-11-26 10:50:00,4.19,4.19,4.15,4.16,3834000.0,4.19,4.19,4.15,4.16,3834000.0
2007-11-26 11:00:00,4.16,4.19,4.16,4.16,5064000.0,4.16,4.19,4.16,4.16,5064000.0
2007-11-26 11:10:00,4.16,4.17,4.13,4.14,4580000.0,4.16,4.17,4.13,4.14,4580000.0
2007-11-26 11:20:00,4.14,4.15,4.13,4.13,3380000.0,4.14,4.15,4.13,4.13,3380000.0
2007-11-26 11:30:00,4.13,4.14,4.13,4.13,4110000.0,4.13,4.14,4.13,4.13,4110000.0
2007-11-26 11:40:00,4.13,4.15,4.11,4.14,4964000.0,4.13,4.15,4.11,4.14,4964000.0
2007-11-26 11:50:00,4.14,4.15,4.13,4.14,3486000.0,4.14,4.15,4.13,4.14,3486000.0
2007-11-26 12:00:00,4.14,4.15,4.14,4.15,1794000.0,4.14,4.15,4.14,4.15,1794000.0
2007-11-26 12:10:00,4.15,4.15,4.14,4.14,1644000.0,4.15,4.15,4.14,4.14,1644000.0
2007-11-26 12:20:00,4.14,4.17,4.14,4.16,2922000.0,4.14,4.17,4.14,4.16,2922000.0
2007-11-26 12:30:00,4.16,4.18,4.16,4.17,2496000.0,4.16,4.18,4.16,4.17,2496000.0
2007-11-26 12:40:00,4.17,4.19,4.16,4.19,2548000.0,4.17,4.19,4.16,4.19,2548000.0
2007-11-26 12:50:00,4.19,4.2,4.17,4.18,3378000.0,4.19,4.2,4.17,4.18,3378000.0
2007-11-26 13:00:00,4.18,4.19,4.18,4.18,2936000.0,4.18,4.19,4.18,4.18,2936000.0
2007-11-26 13:10:00,4.18,4.19,4.17,4.18,2364000.0,4.18,4.19,4.17,4.18,2364000.0
2007-11-26 13:20:00,4.18,4.2,4.18,4.19,2292000.0,4.18,4.2,4.18,4.19,2292000.0
2007-11-26 13:30:00,4.19,4.21,4.19,4.2,3552000.0,4.19,4.21,4.19,4.2,3552000.0
2007-11-26 13:40:00,4.2,4.2,4.16,4.18,4124000.0,4.2,4.2,4.16,4.18,4124000.0
2007-11-26 13:50:00,4.18,4.18,4.15,4.17,5738000.0,4.18,4.18,4.15,4.17,5738000.0
2007-11-26 14:00:00,4.17,4.18,4.15,4.15,3346000.0,4.17,4.18,4.15,4.15,3346000.0
2007-11-26 14:10:00,4.15,4.16,4.13,4.15,3358000.0,4.15,4.16,4.13,4.15,3358000.0
2007-11-26 14:20:00,4.15,4.17,4.15,4.17,1528000.0,4.15,4.17,4.15,4.17,1528000.0
2007-11-26 14:30:00,4.17,4.18,4.17,4.17,2742000.0,4.17,4.18,4.17,4.17,2742000.0
2007-11-26 14:40:00,4.17,4.17,4.14,4.15,2456000.0,4.17,4.17,4.14,4.15,2456000.0
2007-11-26 14:50:00,4.15,4.17,4.14,4.14,2812000.0,4.15,4.17,4.14,4.14,2812000.0
2007-11-26 15:00:00,4.14,4.14,4.1,4.11,4296000.0,4.14,4.14,4.1,4.11,4296000.0
2007-11-26 15:10:00,4.11,4.13,4.1,4.12,3446000.0,4.11,4.13,4.1,4.12,3446000.0
2007-11-26 15:20:00,4.12,4.13,4.1,4.11,4454000.0,4.12,4.13,4.1,4.11,4454000.0
2007-11-26 15:30:00,4.11,4.12,4.1,4.11,3218000.0,4.11,4.12,4.1,4.11,3218000.0
2007-11-26 15:40:00,4.11,4.11,4.08,4.09,6100000.0,4.11,4.11,4.08,4.09,6100000.0
2007-11-26 15:50:00,4.09,4.09,4.06,4.07,8828000.0,4.09,4.09,4.06,4.07,8828000.0
2007-11-27 09:30:00,4.14,4.17,4.13,4.15,7972000.0,4.14,4.17,4.13,4.15,7972000.0
2007-11-27 09:40:00,4.15,4.17,4.15,4.16,6562000.0,4.15,4.17,4.15,4.16,6562000.0
2007-11-27 09:50:00,4.16,4.17,4.15,4.15,3446000.0,4.16,4.17,4.15,4.15,3446000.0
2007-11-27 10:00:00,4.15,4.16,4.12,4.12,6630000.0,4.15,4.16,4.12,4.12,6630000.0
2007-11-27 10:10:00,4.13,4.15,4.11,4.13,6442000.0,4.13,4.15,4.11,4.13,6442000.0
2007-11-27 10:20:00,4.13,4.14,4.11,4.13,3780000.0,4.13,4.14,4.11,4.13,3780000.0
2007-11-27 10:30:00,4.14,4.16,4.13,4.16,4086000.0,4.14,4.16,4.13,4.16,4086000.0
2007-11-27 10:40:00,4.16,4.19,4.16,4.19,3542000.0,4.16,4.19,4.16,4.19,3542000.0
2007-11-27 10:50:00,4.19,4.22,4.19,4.22,3946000.0,4.19,4.22,4.19,4.22,3946000.0
2007-11-27 11:00:00,4.22,4.22,4.2,4.2,4170000.0,4.22,4.22,4.2,4.2,4170000.0
2007-11-27 11:10:00,4.2,4.21,4.19,4.2,2748000.0,4.2,4.21,4.19,4.2,2748000.0
2007-11-27 11:20:00,4.2,4.21,4.19,4.19,3456000.0,4.2,4.21,4.19,4.19,3456000.0
2007-11-27 11:30:00,4.2,4.22,4.19,4.21,5124000.0,4.2,4.22,4.19,4.21,5124000.0
2007-11-27 11:40:00,4.21,4.22,4.21,4.22,4370000.0,4.21,4.22,4.21,4.22,4370000.0
2007-11-27 11:50:00,4.22,4.22,4.19,4.19,3672000.0,4.22,4.22,4.19,4.19,3672000.0
2007-11-27 12:00:00,4.2,4.21,4.19,4.2,2450000.0,4.2,4.21,4.19,4.2,2450000.0
2007-11-27 12:10:00,4.2,4.2,4.18,4.18,2468000.0,4.2,4.2,4.18,4.18,2468000.0
2007-11-27 12:20:00,4.18,4.19,4.18,4.19,1744000.0,4.18,4.19,4.18,4.19,1744000.0
2007-11-27 12:30:00,4.19,4.2,4.18,4.2,3540000.0,4.19,4.2,4.18,4.2,3540000.0
2007-11-27 12:40:00,4.2,4.2,4.19,4.2,2334000.0,4.2,4.2,4.19,4.2,2334000.0
2007-11-27 12:50:00,4.2,4.2,4.19,4.2,3498000.0,4.2,4.2,4.19,4.2,3498000.0
2007-11-27 13:00:00,4.2,4.21,4.19,4.21,2248000.0,4.2,4.21,4.19,4.21,2248000.0
2007-11-27 13:10:00,4.21,4.21,4.19,4.19,2750000.0,4.21,4.21,4.19,4.19,2750000.0
2007-11-27 13:20:00,4.19,4.2,4.19,4.19,2382000.0,4.19,4.2,4.19,4.19,2382000.0
2007-11-27 13:30:00,4.19,4.2,4.19,4.2,1580000.0,4.19,4.2,4.19,4.2,1580000.0
2007-11-27 13:40:00,4.2,4.2,4.2,4.2,1866000.0,4.2,4.2,4.2,4.2,1866000.0
2007-11-27 13:50:00,4.2,4.2,4.18,4.18,2346000.0,4.2,4.2,4.18,4.18,2346000.0
2007-11-27 14:00:00,4.18,4.19,4.17,4.18,5184000.0,4.18,4.19,4.17,4.18,5184000.0
2007-11-27 14:10:00,4.18,4.2,4.18,4.19,3766000.0,4.18,4.2,4.18,4.19,3766000.0
2007-11-27 14:20:00,4.19,4.19,4.17,4.18,3416000.0,4.19,4.19,4.17,4.18,3416000.0
2007-11-27 14:30:00,4.18,4.19,4.17,4.18,3958000.0,4.18,4.19,4.17,4.18,3958000.0
2007-11-27 14:40:00,4.18,4.19,4.17,4.18,3216000.0,4.18,4.19,4.17,4.18,3216000.0
2007-11-27 14:50:00,4.18,4.2,4.18,4.19,3162000.0,4.18,4.2,4.18,4.19,3162000.0
2007-11-27 15:00:00,4.19,4.2,4.18,4.19,2966000.0,4.19,4.2,4.18,4.19,2966000.0
2007-11-27 15:10:00,4.19,4.24,4.19,4.23,7488000.0,4.19,4.24,4.19,4.23,7488000.0
2007-11-27 15:20:00,4.23,4.24,4.2,4.21,5376000.0,4.23,4.24,4.2,4.21,5376000.0
2007-11-27 15:30:00,4.21,4.26,4.21,4.25,7090000.0,4.21,4.26,4.21,4.25,7090000.0
2007-11-27 15:40:00,4.25,4.26,4.24,4.25,6566000.0,4.25,4.26,4.24,4.25,6566000.0
2007-11-27 15:50:00,4.25,4.28,4.25,4.28,12306000.0,4.25,4.28,4.25,4.28,12306000.0
2007-11-28 09:30:00,4.38,4.39,4.34,4.36,16494000.0,4.38,4.39,4.34,4.36,16494000.0
2007-11-28 09:40:00,4.37,4.38,4.36,4.36,6638000.0,4.37,4.38,4.36,4.36,6638000.0
2007-11-28 09:50:00,4.36,4.4,4.36,4.4,9494000.0,4.36,4.4,4.36,4.4,9494000.0
2007-11-28 10:00:00,4.4,4.43,4.39,4.42,11650000.0,4.4,4.43,4.39,4.42,11650000.0
2007-11-28 10:10:00,4.42,4.42,4.4,4.41,6780000.0,4.42,4.42,4.4,4.41,6780000.0
2007-11-28 10:20:00,4.41,4.45,4.41,4.45,5904000.0,4.41,4.45,4.41,4.45,5904000.0
2007-11-28 10:30:00,4.45,4.46,4.43,4.45,7740000.0,4.45,4.46,4.43,4.45,7740000.0
2007-11-28 10:40:00,4.45,4.47,4.45,4.46,7358000.0,4.45,4.47,4.45,4.46,7358000.0
2007-11-28 10:50:00,4.45,4.47,4.45,4.46,6082000.0,4.45,4.47,4.45,4.46,6082000.0
2007-11-28 11:00:00,4.46,4.46,4.43,4.43,5986000.0,4.46,4.46,4.43,4.43,5986000.0
2007-11-28 11:10:00,4.43,4.45,4.43,4.44,3594000.0,4.43,4.45,4.43,4.44,3594000.0
2007-11-28 11:20:00,4.44,4.44,4.43,4.44,2994000.0,4.44,4.44,4.43,4.44,2994000.0
2007-11-28 11:30:00,4.44,4.44,4.42,4.43,3892000.0,4.44,4.44,4.42,4.43,3892000.0
2007-11-28 11:40:00,4.43,4.43,4.42,4.42,2484000.0,4.43,4.43,4.42,4.42,2484000.0
2007-11-28 11:50:00,4.42,4.44,4.41,4.44,1914000.0,4.42,4.44,4.41,4.44,1914000.0
2007-11-28 12:00:00,4.44,4.46,4.43,4.45,4316000.0,4.44,4.46,4.43,4.45,4316000.0
2007-11-28 12:10:00,4.45,4.45,4.44,4.45,2452000.0,4.45,4.45,4.44,4.45,2452000.0
2007-11-28 12:20:00,4.45,4.45,4.44,4.45,2018000.0,4.45,4.45,4.44,4.45,2018000.0
2007-11-28 12:30:00,4.45,4.45,4.44,4.44,1714000.0,4.45,4.45,4.44,4.44,1714000.0
2007-11-28 12:40:00,4.44,4.45,4.43,4.45,1884000.0,4.44,4.45,4.43,4.45,1884000.0
2007-11-28 12:50:00,4.45,4.45,4.44,4.44,1374000.0,4.45,4.45,4.44,4.44,1374000.0
2007-11-28 13:00:00,4.44,4.44,4.44,4.44,1300000.0,4.44,4.44,4.44,4.44,1300000.0
2007-11-28 13:10:00,4.44,4.45,4.44,4.45,2048000.0,4.44,4.45,4.44,4.45,2048000.0
2007-11-28 13:20:00,4.45,4.46,4.45,4.45,2382000.0,4.45,4.46,4.45,4.45,2382000.0
2007-11-28 13:30:00,4.45,4.46,4.44,4.45,1818000.0,4.45,4.46,4.44,4.45,1818000.0
2007-11-28 13:40:00,4.46,4.46,4.45,4.46,2546000.0,4.46,4.46,4.45,4.46,2546000.0
2007-11-28 13:50:00,4.46,4.49,4.45,4.48,5134000.0,4.46,4.49,4.45,4.48,5134000.0
2007-11-28 14:00:00,4.48,4.49,4.45,4.45,6384000.0,4.48,4.49,4.45,4.45,6384000.0
2007-11-28 14:10:00,4.46,4.46,4.44,4.45,5900000.0,4.46,4.46,4.44,4.45,5900000.0
2007-11-28 14:20:00,4.45,4.45,4.42,4.43,5126000.0,4.45,4.45,4.42,4.43,5126000.0
2007-11-28 14:30:00,4.43,4.45,4.43,4.44,4048000.0,4.43,4.45,4.43,4.44,4048000.0
2007-11-28 14:40:00,4.44,4.45,4.43,4.45,3128000.0,4.44,4.45,4.43,4.45,3128000.0
2007-11-28 14:50:00,4.45,4.47,4.44,4.47,3478000.0,4.45,4.47,4.44,4.47,3478000.0
2007-11-28 15:00:00,4.47,4.5,4.47,4.49,7266000.0,4.47,4.5,4.47,4.49,7266000.0
2007-11-28 15:10:00,4.49,4.5,4.48,4.49,8746000.0,4.49,4.5,4.48,4.49,8746000.0
2007-11-28 15:20:00,4.49,4.51,4.49,4.5,6536000.0,4.49,4.51,4.49,4.5,6536000.0
2007-11-28 15:30:00,4.5,4.53,4.5,4.52,7804000.0,4.5,4.53,4.5,4.52,7804000.0
2007-11-28 15:40:00,4.52,4.52,4.48,4.48,10488000.0,4.52,4.52,4.48,4.48,10488000.0
2007-11-28 15:50:00,4.48,4.51,4.48,4.51,10856000.0,4.48,4.51,4.48,4.51,10856000.0
2007-11-29 09:30:00,4.49,4.56,4.49,4.56,9152000.0,4.49,4.56,4.49,4.56,9152000.0
2007-11-29 09:40:00,4.56,4.57,4.55,4.55,7074000.0,4.56,4.57,4.55,4.55,7074000.0
2007-11-29 09:50:00,4.55,4.55,4.52,4.54,6084000.0,4.55,4.55,4.52,4.54,6084000.0
2007-11-29 10:00:00,4.54,4.56,4.53,4.53,5918000.0,4.54,4.56,4.53,4.53,5918000.0
2007-11-29 10:10:00,4.53,4.55,4.52,4.53,3748000.0,4.53,4.55,4.52,4.53,3748000.0
2007-11-29 10:20:00,4.53,4.54,4.52,4.54,2168000.0,4.53,4.54,4.52,4.54,2168000.0
2007-11-29 10:30:00,4.54,4.56,4.54,4.56,3758000.0,4.54,4.56,4.54,4.56,3758000.0
2007-11-29 10:40:00,4.55,4.56,4.53,4.53,2822000.0,4.55,4.56,4.53,4.53,2822000.0
2007-11-29 10:50:00,4.53,4.53,4.5,4.51,4790000.0,4.53,4.53,4.5,4.51,4790000.0
2007-11-29 11:00:00,4.51,4.53,4.5,4.51,4320000.0,4.51,4.53,4.5,4.51,4320000.0
2007-11-29 11:10:00,4.51,4.54,4.51,4.53,3242000.0,4.51,4.54,4.51,4.53,3242000.0
2007-11-29 11:20:00,4.53,4.55,4.52,4.54,1828000.0,4.53,4.55,4.52,4.54,1828000.0
2007-11-29 11:30:00,4.54,4.56,4.53,4.54,3888000.0,4.54,4.56,4.53,4.54,3888000.0
2007-11-29 11:40:00,4.54,4.55,4.53,4.53,3114000.0,4.54,4.55,4.53,4.53,3114000.0
2007-11-29 11:50:00,4.53,4.53,4.5,4.5,2420000.0,4.53,4.53,4.5,4.5,2420000.0
2007-11-29 12:00:00,4.5,4.51,4.49,4.5,3368000.0,4.5,4.51,4.49,4.5,3368000.0
2007-11-29 12:10:00,4.5,4.5,4.46,4.47,4728000.0,4.5,4.5,4.46,4.47,4728000.0
2007-11-29 12:20:00,4.47,4.5,4.47,4.49,1712000.0,4.47,4.5,4.47,4.49,1712000.0
2007-11-29 12:30:00,4.49,4.49,4.47,4.48,1554000.0,4.49,4.49,4.47,4.48,1554000.0
2007-11-29 12:40:00,4.48,4.49,4.47,4.47,1342000.0,4.48,4.49,4.47,4.47,1342000.0
2007-11-29 12:50:00,4.47,4.47,4.44,4.45,4052000.0,4.47,4.47,4.44,4.45,4052000.0
2007-11-29 13:00:00,4.45,4.46,4.44,4.46,3250000.0,4.45,4.46,4.44,4.46,3250000.0
2007-11-29 13:10:00,4.45,4.46,4.45,4.45,2210000.0,4.45,4.46,4.45,4.45,2210000.0
2007-11-29 13:20:00,4.45,4.45,4.44,4.45,1432000.0,4.45,4.45,4.44,4.45,1432000.0
2007-11-29 13:30:00,4.45,4.46,4.45,4.45,1448000.0,4.45,4.46,4.45,4.45,1448000.0
2007-11-29 13:40:00,4.45,4.45,4.44,4.44,2210000.0,4.45,4.45,4.44,4.44,2210000.0
2007-11-29 13:50:00,4.44,4.46,4.44,4.45,2602000.0,4.44,4.46,4.44,4.45,2602000.0
2007-11-29 14:00:00,4.45,4.45,4.44,4.45,3070000.0,4.45,4.45,4.44,4.45,3070000.0
2007-11-29 14:10:00,4.45,4.45,4.44,4.45,3492000.0,4.45,4.45,4.44,4.45,3492000.0
2007-11-29 14:20:00,4.45,4.45,4.44,4.45,2388000.0,4.45,4.45,4.44,4.45,2388000.0
2007-11-29 14:30:00,4.45,4.45,4.43,4.44,2300000.0,4.45,4.45,4.43,4.44,2300000.0
2007-11-29 14:40:00,4.44,4.45,4.44,4.45,1770000.0,4.44,4.45,4.44,4.45,1770000.0
2007-11-29 14:50:00,4.45,4.45,4.44,4.45,2050000.0,4.45,4.45,4.44,4.45,2050000.0
2007-11-29 15:00:00,4.45,4.48,4.45,4.48,4408000.0,4.45,4.48,4.45,4.48,4408000.0
2007-11-29 15:10:00,4.48,4.48,4.46,4.46,3596000.0,4.48,4.48,4.46,4.46,3596000.0
2007-11-29 15:20:00,4.46,4.47,4.45,4.46,1994000.0,4.46,4.47,4.45,4.46,1994000.0
2007-11-29 15:30:00,4.46,4.47,4.45,4.45,2854000.0,4.46,4.47,4.45,4.45,2854000.0
2007-11-29 15:40:00,4.45,4.47,4.44,4.46,4478000.0,4.45,4.47,4.44,4.46,4478000.0
2007-11-29 15:50:00,4.46,4.46,4.45,4.46,5858000.0,4.46,4.46,4.45,4.46,5858000.0
2007-11-30 09:30:00,4.53,4.53,4.48,4.5,7660000.0,4.53,4.53,4.48,4.5,7660000.0
2007-11-30 09:40:00,4.5,4.52,4.48,4.52,7636000.0,4.5,4.52,4.48,4.52,7636000.0
2007-11-30 09:50:00,4.52,4.53,4.51,4.53,4954000.0,4.52,4.53,4.51,4.53,4954000.0
2007-11-30 10:00:00,4.53,4.55,4.52,4.55,7666000.0,4.53,4.55,4.52,4.55,7666000.0
2007-11-30 10:10:00,4.55,4.55,4.5,4.51,5504000.0,4.55,4.55,4.5,4.51,5504000.0
2007-11-30 10:20:00,4.51,4.52,4.5,4.5,3760000.0,4.51,4.52,4.5,4.5,3760000.0
2007-11-30 10:30:00,4.5,4.52,4.5,4.51,3054000.0,4.5,4.52,4.5,4.51,3054000.0
2007-11-30 10:40:00,4.51,4.51,4.48,4.49,4042000.0,4.51,4.51,4.48,4.49,4042000.0
2007-11-30 10:50:00,4.49,4.5,4.47,4.49,2708000.0,4.49,4.5,4.47,4.49,2708000.0
2007-11-30 11:00:00,4.5,4.5,4.46,4.46,3932000.0,4.5,4.5,4.46,4.46,3932000.0
2007-11-30 11:10:00,4.46,4.47,4.45,4.45,3282000.0,4.46,4.47,4.45,4.45,3282000.0
2007-11-30 11:20:00,4.45,4.45,4.43,4.44,5970000.0,4.45,4.45,4.43,4.44,5970000.0
2007-11-30 11:30:00,4.44,4.45,4.42,4.45,4430000.0,4.44,4.45,4.42,4.45,4430000.0
2007-11-30 11:40:00,4.45,4.49,4.45,4.49,2820000.0,4.45,4.49,4.45,4.49,2820000.0
2007-11-30 11:50:00,4.49,4.5,4.48,4.5,2688000.0,4.49,4.5,4.48,4.5,2688000.0
2007-11-30 12:00:00,4.5,4.5,4.47,4.47,1780000.0,4.5,4.5,4.47,4.47,1780000.0
2007-11-30 12:10:00,4.48,4.48,4.47,4.47,1278000.0,4.48,4.48,4.47,4.47,1278000.0
2007-11-30 12:20:00,4.47,4.48,4.46,4.48,1766000.0,4.47,4.48,4.46,4.48,1766000.0
2007-11-30 12:30:00,4.48,4.5,4.47,4.49,1242000.0,4.48,4.5,4.47,4.49,1242000.0
2007-11-30 12:40:00,4.49,4.5,4.49,4.49,2086000.0,4.49,4.5,4.49,4.49,2086000.0
2007-11-30 12:50:00,4.49,4.51,4.49,4.51,1136000.0,4.49,4.51,4.49,4.51,1136000.0
2007-11-30 13:00:00,4.51,4.51,4.5,4.51,1666000.0,4.51,4.51,4.5,4.51,1666000.0
2007-11-30 13:10:00,4.51,4.51,4.49,4.49,2092000.0,4.51,4.51,4.49,4.49,2092000.0
2007-11-30 13:20:00,4.49,4.5,4.48,4.49,1562000.0,4.49,4.5,4.48,4.49,1562000.0
2007-11-30 13:30:00,4.49,4.5,4.48,4.49,1352000.0,4.49,4.5,4.48,4.49,1352000.0
2007-11-30 13:40:00,4.49,4.5,4.49,4.5,1542000.0,4.49,4.5,4.49,4.5,1542000.0
2007-11-30 13:50:00,4.5,4.5,4.49,4.49,1316000.0,4.5,4.5,4.49,4.49,1316000.0
2007-11-30 14:00:00,4.49,4.5,4.48,4.49,2220000.0,4.49,4.5,4.48,4.49,2220000.0
2007-11-30 14:10:00,4.48,4.5,4.48,4.5,1126000.0,4.48,4.5,4.48,4.5,1126000.0
2007-11-30 14:20:00,4.5,4.5,4.48,4.48,2326000.0,4.5,4.5,4.48,4.48,2326000.0
2007-11-30 14:30:00,4.48,4.49,4.48,4.49,2374000.0,4.48,4.49,4.48,4.49,2374000.0
2007-11-30 14:40:00,4.49,4.49,4.48,4.48,1892000.0,4.49,4.49,4.48,4.48,1892000.0
2007-11-30 14:50:00,4.48,4.49,4.48,4.49,1748000.0,4.48,4.49,4.48,4.49,1748000.0
2007-11-30 15:00:00,4.49,4.49,4.46,4.46,2508000.0,4.49,4.49,4.46,4.46,2508000.0
2007-11-30 15:10:00,4.46,4.49,4.45,4.48,3974000.0,4.46,4.49,4.45,4.48,3974000.0
2007-11-30 15:20:00,4.48,4.5,4.47,4.49,3278000.0,4.48,4.5,4.47,4.49,3278000.0
2007-11-30 15:30:00,4.49,4.51,4.48,4.49,4250000.0,4.49,4.51,4.48,4.49,4250000.0
2007-11-30 15:40:00,4.49,4.5,4.49,4.5,3752000.0,4.49,4.5,4.49,4.5,3752000.0
2007-11-30 15:50:00,4.5,4.53,4.49,4.53,7086000.0,4.5,4.53,4.49,4.53,7086000.0
2007-12-03 09:30:00,4.5,4.56,4.49,4.53,6210000.0,4.5,4.56,4.49,4.53,6210000.0
2007-12-03 09:40:00,4.53,4.57,4.53,4.57,6100000.0,4.53,4.57,4.53,4.57,6100000.0
2007-12-03 09:50:00,4.57,4.61,4.57,4.58,8340000.0,4.57,4.61,4.57,4.58,8340000.0
2007-12-03 10:00:00,4.58,4.59,4.56,4.57,5080000.0,4.58,4.59,4.56,4.57,5080000.0
2007-12-03 10:10:00,4.57,4.6,4.56,4.59,3840000.0,4.57,4.6,4.56,4.59,3840000.0
2007-12-03 10:20:00,4.59,4.6,4.57,4.58,2602000.0,4.59,4.6,4.57,4.58,2602000.0
2007-12-03 10:30:00,4.58,4.6,4.57,4.59,3092000.0,4.58,4.6,4.57,4.59,3092000.0
2007-12-03 10:40:00,4.59,4.6,4.58,4.6,2370000.0,4.59,4.6,4.58,4.6,2370000.0
2007-12-03 10:50:00,4.6,4.61,4.59,4.6,5616000.0,4.6,4.61,4.59,4.6,5616000.0
2007-12-03 11:00:00,4.6,4.6,4.59,4.59,2676000.0,4.6,4.6,4.59,4.59,2676000.0
2007-12-03 11:10:00,4.59,4.59,4.57,4.58,2950000.0,4.59,4.59,4.57,4.58,2950000.0
2007-12-03 11:20:00,4.58,4.59,4.58,4.58,2658000.0,4.58,4.59,4.58,4.58,2658000.0
2007-12-03 11:30:00,4.58,4.59,4.58,4.59,1212000.0,4.58,4.59,4.58,4.59,1212000.0
2007-12-03 11:40:00,4.59,4.59,4.58,4.59,1130000.0,4.59,4.59,4.58,4.59,1130000.0
2007-12-03 11:50:00,4.59,4.59,4.56,4.56,2490000.0,4.59,4.59,4.56,4.56,2490000.0
2007-12-03 12:00:00,4.56,4.58,4.56,4.58,1390000.0,4.56,4.58,4.56,4.58,1390000.0
2007-12-03 12:10:00,4.58,4.59,4.58,4.58,1626000.0,4.58,4.59,4.58,4.58,1626000.0
2007-12-03 12:20:00,4.58,4.6,4.58,4.59,1340000.0,4.58,4.6,4.58,4.59,1340000.0
2007-12-03 12:30:00,4.59,4.6,4.58,4.59,1500000.0,4.59,4.6,4.58,4.59,1500000.0
2007-12-03 12:40:00,4.59,4.59,4.58,4.59,628000.0,4.59,4.59,4.58,4.59,628000.0
2007-12-03 12:50:00,4.59,4.59,4.57,4.58,1442000.0,4.59,4.59,4.57,4.58,1442000.0
2007-12-03 13:00:00,4.58,4.58,4.57,4.58,1310000.0,4.58,4.58,4.57,4.58,1310000.0
2007-12-03 13:10:00,4.58,4.58,4.57,4.57,1638000.0,4.58,4.58,4.57,4.57,1638000.0
2007-12-03 13:20:00,4.57,4.58,4.57,4.57,1782000.0,4.57,4.58,4.57,4.57,1782000.0
2007-12-03 13:30:00,4.57,4.57,4.56,4.57,2286000.0,4.57,4.57,4.56,4.57,2286000.0
2007-12-03 13:40:00,4.57,4.58,4.56,4.57,1532000.0,4.57,4.58,4.56,4.57,1532000.0
2007-12-03 13:50:00,4.57,4.58,4.56,4.57,1900000.0,4.57,4.58,4.56,4.57,1900000.0
2007-12-03 14:00:00,4.57,4.58,4.57,4.57,1418000.0,4.57,4.58,4.57,4.57,1418000.0
2007-12-03 14:10:00,4.57,4.58,4.56,4.58,1324000.0,4.57,4.58,4.56,4.58,1324000.0
2007-12-03 14:20:00,4.58,4.58,4.57,4.57,1856000.0,4.58,4.58,4.57,4.57,1856000.0
2007-12-03 14:30:00,4.57,4.57,4.55,4.55,3426000.0,4.57,4.57,4.55,4.55,3426000.0
2007-12-03 14:40:00,4.55,4.56,4.55,4.56,2158000.0,4.55,4.56,4.55,4.56,2158000.0
2007-12-03 14:50:00,4.56,4.57,4.55,4.56,2188000.0,4.56,4.57,4.55,4.56,2188000.0
2007-12-03 15:00:00,4.56,4.56,4.54,4.54,2062000.0,4.56,4.56,4.54,4.54,2062000.0
2007-12-03 15:10:00,4.54,4.55,4.53,4.54,2886000.0,4.54,4.55,4.53,4.54,2886000.0
2007-12-03 15:20:00,4.54,4.57,4.53,4.56,3664000.0,4.54,4.57,4.53,4.56,3664000.0
2007-12-03 15:30:00,4.56,4.58,4.56,4.57,3576000.0,4.56,4.58,4.56,4.57,3576000.0
2007-12-03 15:40:00,4.57,4.57,4.55,4.55,3940000.0,4.57,4.57,4.55,4.55,3940000.0
2007-12-03 15:50:00,4.55,4.55,4.54,4.55,5398000.0,4.55,4.55,4.54,4.55,5398000.0
2007-12-04 09:30:00,4.5,4.53,4.5,4.53,5462000.0,4.5,4.53,4.5,4.53,5462000.0
2007-12-04 09:40:00,4.53,4.54,4.51,4.54,3582000.0,4.53,4.54,4.51,4.54,3582000.0
2007-12-04 09:50:00,4.54,4.56,4.53,4.55,3882000.0,4.54,4.56,4.53,4.55,3882000.0
2007-12-04 10:00:00,4.55,4.55,4.51,4.52,5078000.0,4.55,4.55,4.51,4.52,5078000.0
2007-12-04 10:10:00,4.52,4.54,4.52,4.54,2434000.0,4.52,4.54,4.52,4.54,2434000.0
2007-12-04 10:20:00,4.54,4.54,4.53,4.54,1976000.0,4.54,4.54,4.53,4.54,1976000.0
2007-12-04 10:30:00,4.54,4.58,4.54,4.56,3244000.0,4.54,4.58,4.54,4.56,3244000.0
2007-12-04 10:40:00,4.56,4.56,4.54,4.55,1816000.0,4.56,4.56,4.54,4.55,1816000.0
2007-12-04 10:50:00,4.55,4.56,4.54,4.55,1416000.0,4.55,4.56,4.54,4.55,1416000.0
2007-12-04 11:00:00,4.55,4.56,4.55,4.55,1056000.0,4.55,4.56,4.55,4.55,1056000.0
2007-12-04 11:10:00,4.55,4.56,4.55,4.55,808000.0,4.55,4.56,4.55,4.55,808000.0
2007-12-04 11:20:00,4.55,4.56,4.55,4.55,1386000.0,4.55,4.56,4.55,4.55,1386000.0
2007-12-04 11:30:00,4.55,4.56,4.55,4.56,1460000.0,4.55,4.56,4.55,4.56,1460000.0
2007-12-04 11:40:00,4.56,4.57,4.55,4.56,928000.0,4.56,4.57,4.55,4.56,928000.0
2007-12-04 11:50:00,4.56,4.57,4.55,4.56,1150000.0,4.56,4.57,4.55,4.56,1150000.0
2007-12-04 12:00:00,4.56,4.6,4.55,4.59,3996000.0,4.56,4.6,4.55,4.59,3996000.0
2007-12-04 12:10:00,4.59,4.6,4.58,4.6,4286000.0,4.59,4.6,4.58,4.6,4286000.0
2007-12-04 12:20:00,4.6,4.61,4.59,4.61,2396000.0,4.6,4.61,4.59,4.61,2396000.0
2007-12-04 12:30:00,4.61,4.62,4.6,4.62,3472000.0,4.61,4.62,4.6,4.62,3472000.0
2007-12-04 12:40:00,4.62,4.63,4.61,4.63,4246000.0,4.62,4.63,4.61,4.63,4246000.0
2007-12-04 12:50:00,4.63,4.66,4.62,4.65,6810000.0,4.63,4.66,4.62,4.65,6810000.0
2007-12-04 13:00:00,4.65,4.65,4.64,4.65,1880000.0,4.65,4.65,4.64,4.65,1880000.0
2007-12-04 13:10:00,4.64,4.67,4.64,4.66,3826000.0,4.64,4.67,4.64,4.66,3826000.0
2007-12-04 13:20:00,4.66,4.66,4.63,4.64,3096000.0,4.66,4.66,4.63,4.64,3096000.0
2007-12-04 13:30:00,4.64,4.65,4.63,4.64,2302000.0,4.64,4.65,4.63,4.64,2302000.0
2007-12-04 13:40:00,4.64,4.65,4.64,4.65,2008000.0,4.64,4.65,4.64,4.65,2008000.0
2007-12-04 13:50:00,4.65,4.65,4.64,4.64,2760000.0,4.65,4.65,4.64,4.64,2760000.0
2007-12-04 14:00:00,4.65,4.65,4.61,4.63,3544000.0,4.65,4.65,4.61,4.63,3544000.0
2007-12-04 14:10:00,4.63,4.63,4.62,4.63,1844000.0,4.63,4.63,4.62,4.63,1844000.0
2007-12-04 14:20:00,4.63,4.65,4.63,4.64,3912000.0,4.63,4.65,4.63,4.64,3912000.0
2007-12-04 14:30:00,4.64,4.65,4.63,4.64,1284000.0,4.64,4.65,4.63,4.64,1284000.0
2007-12-04 14:40:00,4.64,4.65,4.64,4.64,1308000.0,4.64,4.65,4.64,4.64,1308000.0
2007-12-04 14:50:00,4.64,4.7,4.64,4.69,7234000.0,4.64,4.7,4.64,4.69,7234000.0
2007-12-04 15:00:00,4.69,4.71,4.68,4.7,7568000.0,4.69,4.71,4.68,4.7,7568000.0
2007-12-04 15:10:00,4.7,4.71,4.69,4.69,5516000.0,4.7,4.71,4.69,4.69,5516000.0
2007-12-04 15:20:00,4.7,4.71,4.69,4.7,4100000.0,4.7,4.71,4.69,4.7,4100000.0
2007-12-04 15:30:00,4.7,4.72,4.69,4.72,8144000.0,4.7,4.72,4.69,4.72,8144000.0
2007-12-04 15:40:00,4.72,4.73,4.71,4.72,7576000.0,4.72,4.73,4.71,4.72,7576000.0
2007-12-04 15:50:00,4.72,4.73,4.71,4.72,9236000.0,4.72,4.73,4.71,4.72,9236000.0
2007-12-05 09:30:00,4.75,4.75,4.68,4.71,9544000.0,4.75,4.75,4.68,4.71,9544000.0
2007-12-05 09:40:00,4.71,4.74,4.67,4.68,7128000.0,4.71,4.74,4.67,4.68,7128000.0
2007-12-05 09:50:00,4.68,4.68,4.65,4.67,6286000.0,4.68,4.68,4.65,4.67,6286000.0
2007-12-05 10:00:00,4.67,4.69,4.64,4.65,6592000.0,4.67,4.69,4.64,4.65,6592000.0
2007-12-05 10:10:00,4.65,4.66,4.65,4.66,6146000.0,4.65,4.66,4.65,4.66,6146000.0
2007-12-05 10:20:00,4.66,4.67,4.64,4.67,3180000.0,4.66,4.67,4.64,4.67,3180000.0
2007-12-05 10:30:00,4.67,4.68,4.66,4.68,2944000.0,4.67,4.68,4.66,4.68,2944000.0
2007-12-05 10:40:00,4.68,4.7,4.67,4.69,2462000.0,4.68,4.7,4.67,4.69,2462000.0
2007-12-05 10:50:00,4.69,4.7,4.69,4.7,2290000.0,4.69,4.7,4.69,4.7,2290000.0
2007-12-05 11:00:00,4.7,4.71,4.68,4.68,2514000.0,4.7,4.71,4.68,4.68,2514000.0
2007-12-05 11:10:00,4.68,4.7,4.67,4.68,2598000.0,4.68,4.7,4.67,4.68,2598000.0
2007-12-05 11:20:00,4.68,4.68,4.67,4.68,2072000.0,4.68,4.68,4.67,4.68,2072000.0
2007-12-05 11:30:00,4.67,4.68,4.65,4.66,2976000.0,4.67,4.68,4.65,4.66,2976000.0
2007-12-05 11:40:00,4.66,4.66,4.64,4.65,3280000.0,4.66,4.66,4.64,4.65,3280000.0
2007-12-05 11:50:00,4.65,4.65,4.64,4.65,2512000.0,4.65,4.65,4.64,4.65,2512000.0
2007-12-05 12:00:00,4.65,4.65,4.63,4.63,3528000.0,4.65,4.65,4.63,4.63,3528000.0
2007-12-05 12:10:00,4.63,4.64,4.63,4.64,2884000.0,4.63,4.64,4.63,4.64,2884000.0
2007-12-05 12:20:00,4.64,4.65,4.63,4.65,1656000.0,4.64,4.65,4.63,4.65,1656000.0
2007-12-05 12:30:00,4.65,4.66,4.64,4.65,2254000.0,4.65,4.66,4.64,4.65,2254000.0
2007-12-05 12:40:00,4.65,4.67,4.65,4.67,1868000.0,4.65,4.67,4.65,4.67,1868000.0
2007-12-05 12:50:00,4.67,4.68,4.65,4.65,3172000.0,4.67,4.68,4.65,4.65,3172000.0
2007-12-05 13:00:00,4.65,4.66,4.63,4.63,2712000.0,4.65,4.66,4.63,4.63,2712000.0
2007-12-05 13:10:00,4.63,4.64,4.63,4.63,2156000.0,4.63,4.64,4.63,4.63,2156000.0
2007-12-05 13:20:00,4.63,4.65,4.63,4.64,2112000.0,4.63,4.65,4.63,4.64,2112000.0
2007-12-05 13:30:00,4.64,4.65,4.63,4.64,1140000.0,4.64,4.65,4.63,4.64,1140000.0
2007-12-05 13:40:00,4.64,4.64,4.63,4.64,962000.0,4.64,4.64,4.63,4.64,962000.0
2007-12-05 13:50:00,4.64,4.64,4.63,4.63,3730000.0,4.64,4.64,4.63,4.63,3730000.0
2007-12-05 14:00:00,4.63,4.64,4.61,4.63,3014000.0,4.63,4.64,4.61,4.63,3014000.0
2007-12-05 14:10:00,4.63,4.64,4.63,4.64,2454000.0,4.63,4.64,4.63,4.64,2454000.0
2007-12-05 14:20:00,4.64,4.64,4.62,4.62,2740000.0,4.64,4.64,4.62,4.62,2740000.0
2007-12-05 14:30:00,4.62,4.63,4.61,4.61,2834000.0,4.62,4.63,4.61,4.61,2834000.0
2007-12-05 14:40:00,4.61,4.63,4.61,4.62,1772000.0,4.61,4.63,4.61,4.62,1772000.0
2007-12-05 14:50:00,4.62,4.62,4.6,4.61,2982000.0,4.62,4.62,4.6,4.61,2982000.0
2007-12-05 15:00:00,4.61,4.62,4.6,4.62,1700000.0,4.61,4.62,4.6,4.62,1700000.0
2007-12-05 15:10:00,4.62,4.65,4.62,4.65,1856000.0,4.62,4.65,4.62,4.65,1856000.0
2007-12-05 15:20:00,4.65,4.66,4.64,4.64,3206000.0,4.65,4.66,4.64,4.64,3206000.0
2007-12-05 15:30:00,4.65,4.65,4.64,4.65,2042000.0,4.65,4.65,4.64,4.65,2042000.0
2007-12-05 15:40:00,4.65,4.65,4.64,4.65,2970000.0,4.65,4.65,4.64,4.65,2970000.0
2007-12-05 15:50:00,4.65,4.67,4.65,4.66,4244000.0,4.65,4.67,4.65,4.66,4244000.0
2007-12-06 09:30:00,4.65,4.69,4.65,4.69,3884000.0,4.65,4.69,4.65,4.69,3884000.0
2007-12-06 09:40:00,4.69,4.69,4.66,4.69,3308000.0,4.69,4.69,4.66,4.69,3308000.0
2007-12-06 09:50:00,4.69,4.7,4.69,4.7,2966000.0,4.69,4.7,4.69,4.7,2966000.0
2007-12-06 10:00:00,4.7,4.72,4.69,4.72,3876000.0,4.7,4.72,4.69,4.72,3876000.0
2007-12-06 10:10:00,4.72,4.75,4.71,4.72,7258000.0,4.72,4.75,4.71,4.72,7258000.0
2007-12-06 10:20:00,4.71,4.72,4.7,4.7,3802000.0,4.71,4.72,4.7,4.7,3802000.0
2007-12-06 10:30:00,4.7,4.7,4.68,4.7,3686000.0,4.7,4.7,4.68,4.7,3686000.0
2007-12-06 10:40:00,4.7,4.72,4.69,4.71,3146000.0,4.7,4.72,4.69,4.71,3146000.0
2007-12-06 10:50:00,4.71,4.71,4.69,4.7,2198000.0,4.71,4.71,4.69,4.7,2198000.0
2007-12-06 11:00:00,4.7,4.7,4.68,4.68,1912000.0,4.7,4.7,4.68,4.68,1912000.0
2007-12-06 11:10:00,4.68,4.7,4.68,4.69,1502000.0,4.68,4.7,4.68,4.69,1502000.0
2007-12-06 11:20:00,4.69,4.71,4.69,4.7,2668000.0,4.69,4.71,4.69,4.7,2668000.0
2007-12-06 11:30:00,4.7,4.71,4.68,4.69,1924000.0,4.7,4.71,4.68,4.69,1924000.0
2007-12-06 11:40:00,4.69,4.7,4.68,4.68,1628000.0,4.69,4.7,4.68,4.68,1628000.0
2007-12-06 11:50:00,4.69,4.69,4.68,4.68,1666000.0,4.69,4.69,4.68,4.68,1666000.0
2007-12-06 12:00:00,4.69,4.7,4.68,4.68,2136000.0,4.69,4.7,4.68,4.68,2136000.0
2007-12-06 12:10:00,4.68,4.68,4.67,4.67,2218000.0,4.68,4.68,4.67,4.67,2218000.0
2007-12-06 12:20:00,4.67,4.68,4.66,4.67,1152000.0,4.67,4.68,4.66,4.67,1152000.0
2007-12-06 12:30:00,4.67,4.68,4.65,4.66,1822000.0,4.67,4.68,4.65,4.66,1822000.0
2007-12-06 12:40:00,4.66,4.67,4.64,4.66,2400000.0,4.66,4.67,4.64,4.66,2400000.0
2007-12-06 12:50:00,4.66,4.68,4.65,4.67,1004000.0,4.66,4.68,4.65,4.67,1004000.0
2007-12-06 13:00:00,4.67,4.68,4.67,4.67,1088000.0,4.67,4.68,4.67,4.67,1088000.0
2007-12-06 13:10:00,4.67,4.68,4.66,4.66,1004000.0,4.67,4.68,4.66,4.66,1004000.0
2007-12-06 13:20:00,4.66,4.67,4.66,4.67,1736000.0,4.66,4.67,4.66,4.67,1736000.0
2007-12-06 13:30:00,4.67,4.67,4.65,4.67,2620000.0,4.67,4.67,4.65,4.67,2620000.0
2007-12-06 13:40:00,4.67,4.67,4.65,4.66,1736000.0,4.67,4.67,4.65,4.66,1736000.0
2007-12-06 13:50:00,4.66,4.66,4.64,4.65,2832000.0,4.66,4.66,4.64,4.65,2832000.0
2007-12-06 14:00:00,4.65,4.67,4.65,4.67,3410000.0,4.65,4.67,4.65,4.67,3410000.0
2007-12-06 14:10:00,4.67,4.67,4.66,4.67,1878000.0,4.67,4.67,4.66,4.67,1878000.0
2007-12-06 14:20:00,4.67,4.67,4.66,4.67,1204000.0,4.67,4.67,4.66,4.67,1204000.0
2007-12-06 14:30:00,4.67,4.69,4.67,4.69,1598000.0,4.67,4.69,4.67,4.69,1598000.0
2007-12-06 14:40:00,4.69,4.69,4.68,4.69,1212000.0,4.69,4.69,4.68,4.69,1212000.0
2007-12-06 14:50:00,4.68,4.69,4.68,4.68,758000.0,4.68,4.69,4.68,4.68,758000.0
2007-12-06 15:00:00,4.68,4.7,4.68,4.69,3646000.0,4.68,4.7,4.68,4.69,3646000.0
2007-12-06 15:10:00,4.69,4.69,4.67,4.67,3668000.0,4.69,4.69,4.67,4.67,3668000.0
2007-12-06 15:20:00,4.67,4.68,4.67,4.67,3196000.0,4.67,4.68,4.67,4.67,3196000.0
2007-12-06 15:30:00,4.67,4.69,4.65,4.68,4182000.0,4.67,4.69,4.65,4.68,4182000.0
2007-12-06 15:40:00,4.69,4.71,4.68,4.71,4078000.0,4.69,4.71,4.68,4.71,4078000.0
2007-12-06 15:50:00,4.71,4.72,4.7,4.71,8010000.0,4.71,4.72,4.7,4.71,8010000.0
2007-12-07 09:30:00,4.73,4.73,4.68,4.69,5890000.0,4.73,4.73,4.68,4.69,5890000.0
2007-12-07 09:40:00,4.69,4.7,4.67,4.67,2192000.0,4.69,4.7,4.67,4.67,2192000.0
2007-12-07 09:50:00,4.67,4.67,4.65,4.66,5306000.0,4.67,4.67,4.65,4.66,5306000.0
2007-12-07 10:00:00,4.66,4.68,4.65,4.66,3228000.0,4.66,4.68,4.65,4.66,3228000.0
2007-12-07 10:10:00,4.66,4.68,4.66,4.68,2338000.0,4.66,4.68,4.66,4.68,2338000.0
2007-12-07 10:20:00,4.68,4.69,4.67,4.67,2066000.0,4.68,4.69,4.67,4.67,2066000.0
2007-12-07 10:30:00,4.67,4.69,4.66,4.68,1166000.0,4.67,4.69,4.66,4.68,1166000.0
2007-12-07 10:40:00,4.68,4.69,4.67,4.67,1710000.0,4.68,4.69,4.67,4.67,1710000.0
2007-12-07 10:50:00,4.67,4.68,4.67,4.68,786000.0,4.67,4.68,4.67,4.68,786000.0
2007-12-07 11:00:00,4.68,4.7,4.68,4.68,2078000.0,4.68,4.7,4.68,4.68,2078000.0
2007-12-07 11:10:00,4.68,4.69,4.67,4.68,1328000.0,4.68,4.69,4.67,4.68,1328000.0
2007-12-07 11:20:00,4.68,4.68,4.67,4.67,726000.0,4.68,4.68,4.67,4.67,726000.0
2007-12-07 11:30:00,4.67,4.69,4.67,4.68,1114000.0,4.67,4.69,4.67,4.68,1114000.0
2007-12-07 11:40:00,4.68,4.69,4.68,4.68,774000.0,4.68,4.69,4.68,4.68,774000.0
2007-12-07 11:50:00,4.68,4.69,4.68,4.68,996000.0,4.68,4.69,4.68,4.68,996000.0
2007-12-07 12:00:00,4.68,4.68,4.68,4.68,734000.0,4.68,4.68,4.68,4.68,734000.0
2007-12-07 12:10:00,4.68,4.7,4.68,4.69,1320000.0,4.68,4.7,4.68,4.69,1320000.0
2007-12-07 12:20:00,4.69,4.7,4.69,4.7,1148000.0,4.69,4.7,4.69,4.7,1148000.0
2007-12-07 12:30:00,4.7,4.7,4.69,4.7,830000.0,4.7,4.7,4.69,4.7,830000.0
2007-12-07 12:40:00,4.7,4.72,4.7,4.72,1152000.0,4.7,4.72,4.7,4.72,1152000.0
2007-12-07 12:50:00,4.72,4.72,4.7,4.7,896000.0,4.72,4.72,4.7,4.7,896000.0
2007-12-07 13:00:00,4.7,4.71,4.7,4.71,1708000.0,4.7,4.71,4.7,4.71,1708000.0
2007-12-07 13:10:00,4.71,4.71,4.69,4.7,1082000.0,4.71,4.71,4.69,4.7,1082000.0
2007-12-07 13:20:00,4.7,4.7,4.68,4.7,1824000.0,4.7,4.7,4.68,4.7,1824000.0
2007-12-07 13:30:00,4.7,4.7,4.69,4.69,676000.0,4.7,4.7,4.69,4.69,676000.0
2007-12-07 13:40:00,4.69,4.7,4.69,4.7,940000.0,4.69,4.7,4.69,4.7,940000.0
2007-12-07 13:50:00,4.7,4.71,4.69,4.71,724000.0,4.7,4.71,4.69,4.71,724000.0
2007-12-07 14:00:00,4.71,4.72,4.7,4.72,1142000.0,4.71,4.72,4.7,4.72,1142000.0
2007-12-07 14:10:00,4.72,4.72,4.69,4.7,1080000.0,4.72,4.72,4.69,4.7,1080000.0
2007-12-07 14:20:00,4.7,4.7,4.68,4.69,1742000.0,4.7,4.7,4.68,4.69,1742000.0
2007-12-07 14:30:00,4.69,4.7,4.68,4.7,1702000.0,4.69,4.7,4.68,4.7,1702000.0
2007-12-07 14:40:00,4.7,4.7,4.69,4.69,838000.0,4.7,4.7,4.69,4.69,838000.0
2007-12-07 14:50:00,4.69,4.7,4.69,4.7,1226000.0,4.69,4.7,4.69,4.7,1226000.0
2007-12-07 15:00:00,4.7,4.71,4.69,4.7,2012000.0,4.7,4.71,4.69,4.7,2012000.0
2007-12-07 15:10:00,4.7,4.72,4.69,4.7,1970000.0,4.7,4.72,4.69,4.7,1970000.0
2007-12-07 15:20:00,4.71,4.71,4.7,4.7,1960000.0,4.71,4.71,4.7,4.7,1960000.0
2007-12-07 15:30:00,4.7,4.7,4.69,4.7,2424000.0,4.7,4.7,4.69,4.7,2424000.0
2007-12-07 15:40:00,4.7,4.71,4.69,4.7,3480000.0,4.7,4.71,4.69,4.7,3480000.0
2007-12-07 15:50:00,4.7,4.72,4.7,4.71,5784000.0,4.7,4.72,4.7,4.71,5784000.0
2007-12-10 09:30:00,4.72,4.72,4.67,4.68,4686000.0,4.72,4.72,4.67,4.68,4686000.0
2007-12-10 09:40:00,4.68,4.69,4.67,4.68,4846000.0,4.68,4.69,4.67,4.68,4846000.0
2007-12-10 09:50:00,4.68,4.68,4.64,4.65,4942000.0,4.68,4.68,4.64,4.65,4942000.0
2007-12-10 10:00:00,4.65,4.67,4.65,4.66,3640000.0,4.65,4.67,4.65,4.66,3640000.0
2007-12-10 10:10:00,4.66,4.67,4.64,4.65,2936000.0,4.66,4.67,4.64,4.65,2936000.0
2007-12-10 10:20:00,4.65,4.66,4.63,4.63,3424000.0,4.65,4.66,4.63,4.63,3424000.0
2007-12-10 10:30:00,4.63,4.66,4.63,4.66,3324000.0,4.63,4.66,4.63,4.66,3324000.0
2007-12-10 10:40:00,4.66,4.67,4.64,4.65,2736000.0,4.66,4.67,4.64,4.65,2736000.0
2007-12-10 10:50:00,4.65,4.65,4.64,4.65,1520000.0,4.65,4.65,4.64,4.65,1520000.0
2007-12-10 11:00:00,4.65,4.65,4.64,4.64,1536000.0,4.65,4.65,4.64,4.64,1536000.0
2007-12-10 11:10:00,4.64,4.64,4.64,4.64,1424000.0,4.64,4.64,4.64,4.64,1424000.0
2007-12-10 11:20:00,4.64,4.64,4.62,4.63,2742000.0,4.64,4.64,4.62,4.63,2742000.0
2007-12-10 11:30:00,4.63,4.63,4.62,4.63,2558000.0,4.63,4.63,4.62,4.63,2558000.0
2007-12-10 11:40:00,4.63,4.63,4.62,4.63,1394000.0,4.63,4.63,4.62,4.63,1394000.0
2007-12-10 11:50:00,4.63,4.63,4.62,4.62,1482000.0,4.63,4.63,4.62,4.62,1482000.0
2007-12-10 12:00:00,4.62,4.62,4.62,4.62,1170000.0,4.62,4.62,4.62,4.62,1170000.0
2007-12-10 12:10:00,4.62,4.63,4.62,4.63,1030000.0,4.62,4.63,4.62,4.63,1030000.0
2007-12-10 12:20:00,4.63,4.64,4.63,4.63,1372000.0,4.63,4.64,4.63,4.63,1372000.0
2007-12-10 12:30:00,4.63,4.63,4.62,4.63,908000.0,4.63,4.63,4.62,4.63,908000.0
2007-12-10 12:40:00,4.63,4.64,4.63,4.64,598000.0,4.63,4.64,4.63,4.64,598000.0
2007-12-10 12:50:00,4.64,4.64,4.63,4.63,1252000.0,4.64,4.64,4.63,4.63,1252000.0
2007-12-10 13:00:00,4.63,4.63,4.63,4.63,1842000.0,4.63,4.63,4.63,4.63,1842000.0
2007-12-10 13:10:00,4.63,4.65,4.63,4.65,1990000.0,4.63,4.65,4.63,4.65,1990000.0
2007-12-10 13:20:00,4.65,4.65,4.65,4.65,1392000.0,4.65,4.65,4.65,4.65,1392000.0
2007-12-10 13:30:00,4.65,4.65,4.64,4.65,1558000.0,4.65,4.65,4.64,4.65,1558000.0
2007-12-10 13:40:00,4.65,4.65,4.64,4.65,1600000.0,4.65,4.65,4.64,4.65,1600000.0
2007-12-10 13:50:00,4.65,4.65,4.64,4.64,2362000.0,4.65,4.65,4.64,4.64,2362000.0
2007-12-10 14:00:00,4.64,4.65,4.64,4.65,1680000.0,4.64,4.65,4.64,4.65,1680000.0
2007-12-10 14:10:00,4.65,4.67,4.64,4.66,1892000.0,4.65,4.67,4.64,4.66,1892000.0
2007-12-10 14:20:00,4.66,4.67,4.65,4.66,1552000.0,4.66,4.67,4.65,4.66,1552000.0
2007-12-10 14:30:00,4.66,4.67,4.66,4.66,1760000.0,4.66,4.67,4.66,4.66,1760000.0
2007-12-10 14:40:00,4.66,4.68,4.66,4.67,1604000.0,4.66,4.68,4.66,4.67,1604000.0
2007-12-10 14:50:00,4.66,4.67,4.65,4.66,1910000.0,4.66,4.67,4.65,4.66,1910000.0
2007-12-10 15:00:00,4.66,4.67,4.65,4.66,1186000.0,4.66,4.67,4.65,4.66,1186000.0
2007-12-10 15:10:00,4.66,4.66,4.65,4.65,692000.0,4.66,4.66,4.65,4.65,692000.0
2007-12-10 15:20:00,4.65,4.66,4.65,4.66,1884000.0,4.65,4.66,4.65,4.66,1884000.0
2007-12-10 15:30:00,4.66,4.66,4.66,4.66,3526000.0,4.66,4.66,4.66,4.66,3526000.0
2007-12-10 15:40:00,4.66,4.66,4.65,4.65,2592000.0,4.66,4.66,4.65,4.65,2592000.0
2007-12-10 15:50:00,4.65,4.66,4.65,4.65,5950000.0,4.65,4.66,4.65,4.65,5950000.0
2007-12-11 09:30:00,4.65,4.7,4.65,4.69,3756000.0,4.65,4.7,4.65,4.69,3756000.0
2007-12-11 09:40:00,4.69,4.75,4.69,4.73,8798000.0,4.69,4.75,4.69,4.73,8798000.0
2007-12-11 09:50:00,4.73,4.78,4.71,4.76,12734000.0,4.73,4.78,4.71,4.76,12734000.0
2007-12-11 10:00:00,4.76,4.8,4.76,4.78,6522000.0,4.76,4.8,4.76,4.78,6522000.0
2007-12-11 10:10:00,4.78,4.78,4.74,4.76,4108000.0,4.78,4.78,4.74,4.76,4108000.0
2007-12-11 10:20:00,4.76,4.77,4.74,4.75,2476000.0,4.76,4.77,4.74,4.75,2476000.0
2007-12-11 10:30:00,4.75,4.75,4.73,4.74,4120000.0,4.75,4.75,4.73,4.74,4120000.0
2007-12-11 10:40:00,4.74,4.74,4.71,4.72,3832000.0,4.74,4.74,4.71,4.72,3832000.0
2007-12-11 10:50:00,4.72,4.73,4.72,4.72,1796000.0,4.72,4.73,4.72,4.72,1796000.0
2007-12-11 11:00:00,4.72,4.74,4.72,4.74,2304000.0,4.72,4.74,4.72,4.74,2304000.0
2007-12-11 11:10:00,4.74,4.76,4.74,4.75,2154000.0,4.74,4.76,4.74,4.75,2154000.0
2007-12-11 11:20:00,4.75,4.76,4.74,4.76,2356000.0,4.75,4.76,4.74,4.76,2356000.0
2007-12-11 11:30:00,4.76,4.76,4.74,4.74,1372000.0,4.76,4.76,4.74,4.74,1372000.0
2007-12-11 11:40:00,4.74,4.76,4.74,4.75,1354000.0,4.74,4.76,4.74,4.75,1354000.0
2007-12-11 11:50:00,4.75,4.76,4.75,4.76,1484000.0,4.75,4.76,4.75,4.76,1484000.0
2007-12-11 12:00:00,4.76,4.76,4.74,4.75,1408000.0,4.76,4.76,4.74,4.75,1408000.0
2007-12-11 12:10:00,4.75,4.75,4.75,4.75,402000.0,4.75,4.75,4.75,4.75,402000.0
2007-12-11 12:20:00,4.75,4.75,4.74,4.74,1424000.0,4.75,4.75,4.74,4.74,1424000.0
2007-12-11 12:30:00,4.75,4.76,4.75,4.75,1008000.0,4.75,4.76,4.75,4.75,1008000.0
2007-12-11 12:40:00,4.75,4.76,4.75,4.75,1224000.0,4.75,4.76,4.75,4.75,1224000.0
2007-12-11 12:50:00,4.75,4.76,4.75,4.75,888000.0,4.75,4.76,4.75,4.75,888000.0
2007-12-11 13:00:00,4.75,4.76,4.74,4.74,1078000.0,4.75,4.76,4.74,4.74,1078000.0
2007-12-11 13:10:00,4.74,4.76,4.74,4.75,1158000.0,4.74,4.76,4.74,4.75,1158000.0
2007-12-11 13:20:00,4.75,4.76,4.75,4.76,1754000.0,4.75,4.76,4.75,4.76,1754000.0
2007-12-11 13:30:00,4.76,4.76,4.75,4.75,974000.0,4.76,4.76,4.75,4.75,974000.0
2007-12-11 13:40:00,4.76,4.77,4.75,4.77,2326000.0,4.76,4.77,4.75,4.77,2326000.0
2007-12-11 13:50:00,4.77,4.77,4.76,4.76,2114000.0,4.77,4.77,4.76,4.76,2114000.0
2007-12-11 14:00:00,4.76,4.76,4.75,4.76,1842000.0,4.76,4.76,4.75,4.76,1842000.0
2007-12-11 14:10:00,4.76,4.76,4.54,4.6,10758000.0,4.76,4.76,4.54,4.6,10758000.0
2007-12-11 14:20:00,4.6,4.65,4.59,4.63,10306000.0,4.6,4.65,4.59,4.63,10306000.0
2007-12-11 14:30:00,4.63,4.64,4.59,4.6,9238000.0,4.63,4.64,4.59,4.6,9238000.0
2007-12-11 14:40:00,4.6,4.6,4.56,4.59,9188000.0,4.6,4.6,4.56,4.59,9188000.0
2007-12-11 14:50:00,4.59,4.63,4.59,4.63,7236000.0,4.59,4.63,4.59,4.63,7236000.0
2007-12-11 15:00:00,4.63,4.63,4.6,4.62,5438000.0,4.63,4.63,4.6,4.62,5438000.0
2007-12-11 15:10:00,4.62,4.62,4.6,4.61,5130000.0,4.62,4.62,4.6,4.61,5130000.0
2007-12-11 15:20:00,4.61,4.61,4.59,4.6,6804000.0,4.61,4.61,4.59,4.6,6804000.0
2007-12-11 15:30:00,4.6,4.61,4.57,4.58,6400000.0,4.6,4.61,4.57,4.58,6400000.0
2007-12-11 15:40:00,4.58,4.59,4.56,4.56,6458000.0,4.58,4.59,4.56,4.56,6458000.0
2007-12-11 15:50:00,4.56,4.56,4.54,4.54,13640000.0,4.56,4.56,4.54,4.54,13640000.0
2007-12-12 09:30:00,4.64,4.66,4.61,4.62,7954000.0,4.64,4.66,4.61,4.62,7954000.0
2007-12-12 09:40:00,4.62,4.65,4.61,4.62,5140000.0,4.62,4.65,4.61,4.62,5140000.0
2007-12-12 09:50:00,4.62,4.65,4.62,4.64,4678000.0,4.62,4.65,4.62,4.64,4678000.0
2007-12-12 10:00:00,4.64,4.65,4.62,4.65,4074000.0,4.64,4.65,4.62,4.65,4074000.0
2007-12-12 10:10:00,4.65,4.68,4.64,4.67,4520000.0,4.65,4.68,4.64,4.67,4520000.0
2007-12-12 10:20:00,4.67,4.68,4.67,4.68,3004000.0,4.67,4.68,4.67,4.68,3004000.0
2007-12-12 10:30:00,4.68,4.69,4.67,4.67,3998000.0,4.68,4.69,4.67,4.67,3998000.0
2007-12-12 10:40:00,4.67,4.67,4.63,4.63,3026000.0,4.67,4.67,4.63,4.63,3026000.0
2007-12-12 10:50:00,4.63,4.65,4.62,4.63,1918000.0,4.63,4.65,4.62,4.63,1918000.0
2007-12-12 11:00:00,4.63,4.67,4.63,4.67,1892000.0,4.63,4.67,4.63,4.67,1892000.0
2007-12-12 11:10:00,4.67,4.68,4.65,4.67,2642000.0,4.67,4.68,4.65,4.67,2642000.0
2007-12-12 11:20:00,4.67,4.67,4.65,4.66,1988000.0,4.67,4.67,4.65,4.66,1988000.0
2007-12-12 11:30:00,4.65,4.68,4.65,4.67,2058000.0,4.65,4.68,4.65,4.67,2058000.0
2007-12-12 11:40:00,4.67,4.68,4.66,4.66,1446000.0,4.67,4.68,4.66,4.66,1446000.0
2007-12-12 11:50:00,4.66,4.67,4.66,4.66,1174000.0,4.66,4.67,4.66,4.66,1174000.0
2007-12-12 12:00:00,4.66,4.66,4.64,4.65,1344000.0,4.66,4.66,4.64,4.65,1344000.0
2007-12-12 12:10:00,4.65,4.65,4.63,4.64,1730000.0,4.65,4.65,4.63,4.64,1730000.0
2007-12-12 12:20:00,4.64,4.64,4.62,4.62,2288000.0,4.64,4.64,4.62,4.62,2288000.0
2007-12-12 12:30:00,4.62,4.62,4.6,4.62,2828000.0,4.62,4.62,4.6,4.62,2828000.0
2007-12-12 12:40:00,4.62,4.62,4.57,4.59,3438000.0,4.62,4.62,4.57,4.59,3438000.0
2007-12-12 12:50:00,4.6,4.6,4.58,4.6,3056000.0,4.6,4.6,4.58,4.6,3056000.0
2007-12-12 13:00:00,4.6,4.6,4.58,4.6,2452000.0,4.6,4.6,4.58,4.6,2452000.0
2007-12-12 13:10:00,4.6,4.61,4.58,4.59,3068000.0,4.6,4.61,4.58,4.59,3068000.0
2007-12-12 13:20:00,4.59,4.6,4.56,4.57,2316000.0,4.59,4.6,4.56,4.57,2316000.0
2007-12-12 13:30:00,4.57,4.59,4.56,4.58,2928000.0,4.57,4.59,4.56,4.58,2928000.0
2007-12-12 13:40:00,4.58,4.59,4.57,4.59,3510000.0,4.58,4.59,4.57,4.59,3510000.0
2007-12-12 13:50:00,4.59,4.59,4.58,4.58,1778000.0,4.59,4.59,4.58,4.58,1778000.0
2007-12-12 14:00:00,4.59,4.59,4.57,4.59,2042000.0,4.59,4.59,4.57,4.59,2042000.0
2007-12-12 14:10:00,4.59,4.6,4.59,4.59,1006000.0,4.59,4.6,4.59,4.59,1006000.0
2007-12-12 14:20:00,4.59,4.59,4.57,4.57,1938000.0,4.59,4.59,4.57,4.57,1938000.0
2007-12-12 14:30:00,4.58,4.58,4.55,4.56,2680000.0,4.58,4.58,4.55,4.56,2680000.0
2007-12-12 14:40:00,4.56,4.57,4.56,4.57,2248000.0,4.56,4.57,4.56,4.57,2248000.0
2007-12-12 14:50:00,4.57,4.58,4.55,4.56,1832000.0,4.57,4.58,4.55,4.56,1832000.0
2007-12-12 15:00:00,4.56,4.56,4.52,4.52,7964000.0,4.56,4.56,4.52,4.52,7964000.0
2007-12-12 15:10:00,4.52,4.52,4.47,4.5,8380000.0,4.52,4.52,4.47,4.5,8380000.0
2007-12-12 15:20:00,4.5,4.51,4.48,4.5,4886000.0,4.5,4.51,4.48,4.5,4886000.0
2007-12-12 15:30:00,4.5,4.52,4.49,4.5,5238000.0,4.5,4.52,4.49,4.5,5238000.0
2007-12-12 15:40:00,4.49,4.53,4.48,4.53,5258000.0,4.49,4.53,4.48,4.53,5258000.0
2007-12-12 15:50:00,4.53,4.57,4.53,4.56,8076000.0,4.53,4.57,4.53,4.56,8076000.0
2007-12-13 09:30:00,4.57,4.65,4.55,4.64,6126000.0,4.57,4.65,4.55,4.64,6126000.0
2007-12-13 09:40:00,4.64,4.65,4.58,4.59,5970000.0,4.64,4.65,4.58,4.59,5970000.0
2007-12-13 09:50:00,4.59,4.62,4.58,4.61,4588000.0,4.59,4.62,4.58,4.61,4588000.0
2007-12-13 10:00:00,4.61,4.62,4.61,4.62,4390000.0,4.61,4.62,4.61,4.62,4390000.0
2007-12-13 10:10:00,4.62,4.63,4.59,4.61,4264000.0,4.62,4.63,4.59,4.61,4264000.0
2007-12-13 10:20:00,4.61,4.63,4.59,4.6,2772000.0,4.61,4.63,4.59,4.6,2772000.0
2007-12-13 10:30:00,4.6,4.61,4.59,4.6,2282000.0,4.6,4.61,4.59,4.6,2282000.0
2007-12-13 10:40:00,4.6,4.61,4.59,4.6,4408000.0,4.6,4.61,4.59,4.6,4408000.0
2007-12-13 10:50:00,4.6,4.6,4.57,4.57,2752000.0,4.6,4.6,4.57,4.57,2752000.0
2007-12-13 11:00:00,4.57,4.6,4.56,4.57,3454000.0,4.57,4.6,4.56,4.57,3454000.0
2007-12-13 11:10:00,4.57,4.59,4.57,4.58,3406000.0,4.57,4.59,4.57,4.58,3406000.0
2007-12-13 11:20:00,4.58,4.58,4.55,4.55,2900000.0,4.58,4.58,4.55,4.55,2900000.0
2007-12-13 11:30:00,4.55,4.59,4.54,4.58,2734000.0,4.55,4.59,4.54,4.58,2734000.0
2007-12-13 11:40:00,4.58,4.59,4.57,4.57,1768000.0,4.58,4.59,4.57,4.57,1768000.0
2007-12-13 11:50:00,4.58,4.58,4.57,4.58,1204000.0,4.58,4.58,4.57,4.58,1204000.0
2007-12-13 12:00:00,4.58,4.59,4.57,4.58,1696000.0,4.58,4.59,4.57,4.58,1696000.0
2007-12-13 12:10:00,4.58,4.59,4.58,4.58,1392000.0,4.58,4.59,4.58,4.58,1392000.0
2007-12-13 12:20:00,4.58,4.58,4.56,4.56,1378000.0,4.58,4.58,4.56,4.56,1378000.0
2007-12-13 12:30:00,4.56,4.56,4.55,4.56,2088000.0,4.56,4.56,4.55,4.56,2088000.0
2007-12-13 12:40:00,4.56,4.57,4.55,4.56,1824000.0,4.56,4.57,4.55,4.56,1824000.0
2007-12-13 12:50:00,4.56,4.57,4.56,4.57,1856000.0,4.56,4.57,4.56,4.57,1856000.0
2007-12-13 13:00:00,4.56,4.57,4.56,4.57,1514000.0,4.56,4.57,4.56,4.57,1514000.0
2007-12-13 13:10:00,4.56,4.57,4.56,4.56,2294000.0,4.56,4.57,4.56,4.56,2294000.0
2007-12-13 13:20:00,4.56,4.56,4.55,4.56,2394000.0,4.56,4.56,4.55,4.56,2394000.0
2007-12-13 13:30:00,4.56,4.56,4.54,4.54,1662000.0,4.56,4.56,4.54,4.54,1662000.0
2007-12-13 13:40:00,4.54,4.54,4.53,4.53,2078000.0,4.54,4.54,4.53,4.53,2078000.0
2007-12-13 13:50:00,4.53,4.55,4.53,4.55,1610000.0,4.53,4.55,4.53,4.55,1610000.0
2007-12-13 14:00:00,4.55,4.57,4.54,4.56,2524000.0,4.55,4.57,4.54,4.56,2524000.0
2007-12-13 14:10:00,4.56,4.58,4.55,4.58,3120000.0,4.56,4.58,4.55,4.58,3120000.0
2007-12-13 14:20:00,4.58,4.58,4.56,4.57,2134000.0,4.58,4.58,4.56,4.57,2134000.0
2007-12-13 14:30:00,4.57,4.57,4.55,4.55,1760000.0,4.57,4.57,4.55,4.55,1760000.0
2007-12-13 14:40:00,4.55,4.56,4.55,4.55,1910000.0,4.55,4.56,4.55,4.55,1910000.0
2007-12-13 14:50:00,4.55,4.57,4.55,4.56,1798000.0,4.55,4.57,4.55,4.56,1798000.0
2007-12-13 15:00:00,4.56,4.58,4.55,4.57,3074000.0,4.56,4.58,4.55,4.57,3074000.0
2007-12-13 15:10:00,4.57,4.57,4.55,4.56,1872000.0,4.57,4.57,4.55,4.56,1872000.0
2007-12-13 15:20:00,4.56,4.6,4.55,4.59,3684000.0,4.56,4.6,4.55,4.59,3684000.0
2007-12-13 15:30:00,4.59,4.6,4.58,4.6,3956000.0,4.59,4.6,4.58,4.6,3956000.0
2007-12-13 15:40:00,4.6,4.64,4.6,4.64,7212000.0,4.6,4.64,4.6,4.64,7212000.0
2007-12-13 15:50:00,4.64,4.64,4.61,4.62,7618000.0,4.64,4.64,4.61,4.62,7618000.0
2007-12-14 09:30:00,4.54,4.56,4.53,4.55,7298000.0,4.54,4.56,4.53,4.55,7298000.0
2007-12-14 09:40:00,4.55,4.55,4.51,4.53,5568000.0,4.55,4.55,4.51,4.53,5568000.0
2007-12-14 09:50:00,4.52,4.54,4.52,4.53,4476000.0,4.52,4.54,4.52,4.53,4476000.0
2007-12-14 10:00:00,4.53,4.55,4.53,4.55,3482000.0,4.53,4.55,4.53,4.55,3482000.0
2007-12-14 10:10:00,4.55,4.56,4.54,4.55,4848000.0,4.55,4.56,4.54,4.55,4848000.0
2007-12-14 10:20:00,4.55,4.56,4.53,4.53,2990000.0,4.55,4.56,4.53,4.53,2990000.0
2007-12-14 10:30:00,4.53,4.53,4.52,4.52,2296000.0,4.53,4.53,4.52,4.52,2296000.0
2007-12-14 10:40:00,4.52,4.56,4.52,4.56,2986000.0,4.52,4.56,4.52,4.56,2986000.0
2007-12-14 10:50:00,4.56,4.56,4.54,4.55,3542000.0,4.56,4.56,4.54,4.55,3542000.0
2007-12-14 11:00:00,4.55,4.56,4.54,4.55,3448000.0,4.55,4.56,4.54,4.55,3448000.0
2007-12-14 11:10:00,4.55,4.55,4.54,4.54,1936000.0,4.55,4.55,4.54,4.54,1936000.0
2007-12-14 11:20:00,4.54,4.54,4.53,4.53,1332000.0,4.54,4.54,4.53,4.53,1332000.0
2007-12-14 11:30:00,4.53,4.54,4.52,4.53,1232000.0,4.53,4.54,4.52,4.53,1232000.0
2007-12-14 11:40:00,4.53,4.54,4.52,4.52,1912000.0,4.53,4.54,4.52,4.52,1912000.0
2007-12-14 11:50:00,4.52,4.53,4.51,4.52,1686000.0,4.52,4.53,4.51,4.52,1686000.0
2007-12-14 12:00:00,4.52,4.52,4.51,4.52,834000.0,4.52,4.52,4.51,4.52,834000.0
2007-12-14 12:10:00,4.51,4.53,4.51,4.52,1782000.0,4.51,4.53,4.51,4.52,1782000.0
2007-12-14 12:20:00,4.52,4.52,4.51,4.51,1432000.0,4.52,4.52,4.51,4.51,1432000.0
2007-12-14 12:30:00,4.51,4.52,4.5,4.52,2692000.0,4.51,4.52,4.5,4.52,2692000.0
2007-12-14 12:40:00,4.52,4.52,4.51,4.52,1080000.0,4.52,4.52,4.51,4.52,1080000.0
2007-12-14 12:50:00,4.52,4.53,4.51,4.53,1706000.0,4.52,4.53,4.51,4.53,1706000.0
2007-12-14 13:00:00,4.53,4.53,4.52,4.53,860000.0,4.53,4.53,4.52,4.53,860000.0
2007-12-14 13:10:00,4.53,4.53,4.52,4.52,1420000.0,4.53,4.53,4.52,4.52,1420000.0
2007-12-14 13:20:00,4.52,4.53,4.51,4.52,2220000.0,4.52,4.53,4.51,4.52,2220000.0
2007-12-14 13:30:00,4.52,4.53,4.51,4.52,1126000.0,4.52,4.53,4.51,4.52,1126000.0
2007-12-14 13:40:00,4.52,4.52,4.51,4.52,996000.0,4.52,4.52,4.51,4.52,996000.0
2007-12-14 13:50:00,4.52,4.52,4.5,4.51,2014000.0,4.52,4.52,4.5,4.51,2014000.0
2007-12-14 14:00:00,4.51,4.51,4.48,4.5,3810000.0,4.51,4.51,4.48,4.5,3810000.0
2007-12-14 14:10:00,4.5,4.5,4.49,4.49,1520000.0,4.5,4.5,4.49,4.49,1520000.0
2007-12-14 14:20:00,4.49,4.5,4.48,4.49,1840000.0,4.49,4.5,4.48,4.49,1840000.0
2007-12-14 14:30:00,4.49,4.49,4.48,4.49,934000.0,4.49,4.49,4.48,4.49,934000.0
2007-12-14 14:40:00,4.49,4.49,4.48,4.48,1954000.0,4.49,4.49,4.48,4.48,1954000.0
2007-12-14 14:50:00,4.48,4.49,4.47,4.48,3808000.0,4.48,4.49,4.47,4.48,3808000.0
2007-12-14 15:00:00,4.48,4.49,4.47,4.47,3384000.0,4.48,4.49,4.47,4.47,3384000.0
2007-12-14 15:10:00,4.47,4.48,4.46,4.46,3246000.0,4.47,4.48,4.46,4.46,3246000.0
2007-12-14 15:20:00,4.46,4.47,4.45,4.46,3346000.0,4.46,4.47,4.45,4.46,3346000.0
2007-12-14 15:30:00,4.46,4.49,4.46,4.48,4510000.0,4.46,4.49,4.46,4.48,4510000.0
2007-12-14 15:40:00,4.48,4.48,4.47,4.48,4604000.0,4.48,4.48,4.47,4.48,4604000.0
2007-12-14 15:50:00,4.48,4.48,4.45,4.46,11182000.0,4.48,4.48,4.45,4.46,11182000.0
2007-12-17 09:30:00,4.45,4.45,4.37,4.4,9150000.0,4.45,4.45,4.37,4.4,9150000.0
2007-12-17 09:40:00,4.4,4.43,4.39,4.4,5340000.0,4.4,4.43,4.39,4.4,5340000.0
2007-12-17 09:50:00,4.4,4.41,4.34,4.35,6220000.0,4.4,4.41,4.34,4.35,6220000.0
2007-12-17 10:00:00,4.35,4.38,4.34,4.34,6292000.0,4.35,4.38,4.34,4.34,6292000.0
2007-12-17 10:10:00,4.34,4.36,4.32,4.33,8626000.0,4.34,4.36,4.32,4.33,8626000.0
2007-12-17 10:20:00,4.34,4.36,4.32,4.35,4280000.0,4.34,4.36,4.32,4.35,4280000.0
2007-12-17 10:30:00,4.35,4.35,4.33,4.35,3700000.0,4.35,4.35,4.33,4.35,3700000.0
2007-12-17 10:40:00,4.35,4.37,4.34,4.37,3088000.0,4.35,4.37,4.34,4.37,3088000.0
2007-12-17 10:50:00,4.37,4.37,4.35,4.36,2062000.0,4.37,4.37,4.35,4.36,2062000.0
2007-12-17 11:00:00,4.36,4.37,4.35,4.36,2264000.0,4.36,4.37,4.35,4.36,2264000.0
2007-12-17 11:10:00,4.36,4.36,4.34,4.34,2580000.0,4.36,4.36,4.34,4.34,2580000.0
2007-12-17 11:20:00,4.34,4.34,4.31,4.32,4838000.0,4.34,4.34,4.31,4.32,4838000.0
2007-12-17 11:30:00,4.32,4.32,4.3,4.31,3790000.0,4.32,4.32,4.3,4.31,3790000.0
2007-12-17 11:40:00,4.32,4.32,4.3,4.31,2556000.0,4.32,4.32,4.3,4.31,2556000.0
2007-12-17 11:50:00,4.31,4.32,4.31,4.32,1882000.0,4.31,4.32,4.31,4.32,1882000.0
2007-12-17 12:00:00,4.32,4.32,4.31,4.31,2302000.0,4.32,4.32,4.31,4.31,2302000.0
2007-12-17 12:10:00,4.31,4.32,4.31,4.31,1374000.0,4.31,4.32,4.31,4.31,1374000.0
2007-12-17 12:20:00,4.31,4.32,4.31,4.32,1166000.0,4.31,4.32,4.31,4.32,1166000.0
2007-12-17 12:30:00,4.32,4.34,4.32,4.34,1884000.0,4.32,4.34,4.32,4.34,1884000.0
2007-12-17 12:40:00,4.34,4.34,4.31,4.32,1172000.0,4.34,4.34,4.31,4.32,1172000.0
2007-12-17 12:50:00,4.32,4.35,4.32,4.35,1798000.0,4.32,4.35,4.32,4.35,1798000.0
2007-12-17 13:00:00,4.35,4.35,4.33,4.33,1358000.0,4.35,4.35,4.33,4.33,1358000.0
2007-12-17 13:10:00,4.33,4.33,4.31,4.31,2036000.0,4.33,4.33,4.31,4.31,2036000.0
2007-12-17 13:20:00,4.31,4.32,4.31,4.32,2472000.0,4.31,4.32,4.31,4.32,2472000.0
2007-12-17 13:30:00,4.32,4.33,4.31,4.31,2000000.0,4.32,4.33,4.31,4.31,2000000.0
2007-12-17 13:40:00,4.31,4.31,4.28,4.29,3514000.0,4.31,4.31,4.28,4.29,3514000.0
2007-12-17 13:50:00,4.29,4.3,4.29,4.29,2580000.0,4.29,4.3,4.29,4.29,2580000.0
2007-12-17 14:00:00,4.29,4.31,4.29,4.3,2316000.0,4.29,4.31,4.29,4.3,2316000.0
2007-12-17 14:10:00,4.3,4.3,4.27,4.29,3618000.0,4.3,4.3,4.27,4.29,3618000.0
2007-12-17 14:20:00,4.29,4.31,4.29,4.3,1920000.0,4.29,4.31,4.29,4.3,1920000.0
2007-12-17 14:30:00,4.3,4.31,4.3,4.31,1454000.0,4.3,4.31,4.3,4.31,1454000.0
2007-12-17 14:40:00,4.31,4.32,4.29,4.29,1712000.0,4.31,4.32,4.29,4.29,1712000.0
2007-12-17 14:50:00,4.29,4.29,4.26,4.27,3948000.0,4.29,4.29,4.26,4.27,3948000.0
2007-12-17 15:00:00,4.27,4.27,4.26,4.26,4130000.0,4.27,4.27,4.26,4.26,4130000.0
2007-12-17 15:10:00,4.26,4.27,4.26,4.27,4388000.0,4.26,4.27,4.26,4.27,4388000.0
2007-12-17 15:20:00,4.27,4.27,4.26,4.26,4122000.0,4.27,4.27,4.26,4.26,4122000.0
2007-12-17 15:30:00,4.26,4.3,4.26,4.28,5276000.0,4.26,4.3,4.26,4.28,5276000.0
2007-12-17 15:40:00,4.28,4.29,4.26,4.26,4638000.0,4.28,4.29,4.26,4.26,4638000.0
2007-12-17 15:50:00,4.26,4.27,4.25,4.26,9594000.0,4.26,4.27,4.25,4.26,9594000.0
2007-12-18 09:30:00,4.29,4.3,4.24,4.28,9608000.0,4.29,4.3,4.24,4.28,9608000.0
2007-12-18 09:40:00,4.28,4.3,4.27,4.28,5758000.0,4.28,4.3,4.27,4.28,5758000.0
2007-12-18 09:50:00,4.28,4.32,4.25,4.28,7002000.0,4.28,4.32,4.25,4.28,7002000.0
2007-12-18 10:00:00,4.28,4.3,4.27,4.27,3298000.0,4.28,4.3,4.27,4.27,3298000.0
2007-12-18 10:10:00,4.27,4.27,4.23,4.25,6124000.0,4.27,4.27,4.23,4.25,6124000.0
2007-12-18 10:20:00,4.25,4.29,4.25,4.28,3274000.0,4.25,4.29,4.25,4.28,3274000.0
2007-12-18 10:30:00,4.28,4.29,4.25,4.26,2668000.0,4.28,4.29,4.25,4.26,2668000.0
2007-12-18 10:40:00,4.26,4.28,4.26,4.28,4840000.0,4.26,4.28,4.26,4.28,4840000.0
2007-12-18 10:50:00,4.27,4.28,4.26,4.28,2346000.0,4.27,4.28,4.26,4.28,2346000.0
2007-12-18 11:00:00,4.28,4.3,4.27,4.27,2038000.0,4.28,4.3,4.27,4.27,2038000.0
2007-12-18 11:10:00,4.27,4.28,4.26,4.27,1914000.0,4.27,4.28,4.26,4.27,1914000.0
2007-12-18 11:20:00,4.27,4.28,4.26,4.26,1548000.0,4.27,4.28,4.26,4.26,1548000.0
2007-12-18 11:30:00,4.26,4.27,4.26,4.27,1286000.0,4.26,4.27,4.26,4.27,1286000.0
2007-12-18 11:40:00,4.27,4.27,4.25,4.25,1374000.0,4.27,4.27,4.25,4.25,1374000.0
2007-12-18 11:50:00,4.25,4.25,4.21,4.21,5068000.0,4.25,4.25,4.21,4.21,5068000.0
2007-12-18 12:00:00,4.21,4.22,4.2,4.21,3314000.0,4.21,4.22,4.2,4.21,3314000.0
2007-12-18 12:10:00,4.21,4.21,4.19,4.21,2772000.0,4.21,4.21,4.19,4.21,2772000.0
2007-12-18 12:20:00,4.21,4.22,4.21,4.22,2276000.0,4.21,4.22,4.21,4.22,2276000.0
2007-12-18 12:30:00,4.22,4.22,4.2,4.21,1488000.0,4.22,4.22,4.2,4.21,1488000.0
2007-12-18 12:40:00,4.21,4.23,4.21,4.23,1738000.0,4.21,4.23,4.21,4.23,1738000.0
2007-12-18 12:50:00,4.23,4.24,4.22,4.23,1628000.0,4.23,4.24,4.22,4.23,1628000.0
2007-12-18 13:00:00,4.23,4.24,4.21,4.23,3568000.0,4.23,4.24,4.21,4.23,3568000.0
2007-12-18 13:10:00,4.23,4.26,4.23,4.26,2750000.0,4.23,4.26,4.23,4.26,2750000.0
2007-12-18 13:20:00,4.26,4.28,4.26,4.27,2920000.0,4.26,4.28,4.26,4.27,2920000.0
2007-12-18 13:30:00,4.27,4.3,4.27,4.3,2240000.0,4.27,4.3,4.27,4.3,2240000.0
2007-12-18 13:40:00,4.3,4.33,4.29,4.33,5112000.0,4.3,4.33,4.29,4.33,5112000.0
2007-12-18 13:50:00,4.33,4.34,4.33,4.34,5504000.0,4.33,4.34,4.33,4.34,5504000.0
2007-12-18 14:00:00,4.34,4.35,4.32,4.34,3906000.0,4.34,4.35,4.32,4.34,3906000.0
2007-12-18 14:10:00,4.34,4.35,4.33,4.35,3466000.0,4.34,4.35,4.33,4.35,3466000.0
2007-12-18 14:20:00,4.35,4.37,4.35,4.36,3836000.0,4.35,4.37,4.35,4.36,3836000.0
2007-12-18 14:30:00,4.36,4.37,4.34,4.34,4026000.0,4.36,4.37,4.34,4.34,4026000.0
2007-12-18 14:40:00,4.34,4.35,4.32,4.33,2812000.0,4.34,4.35,4.32,4.33,2812000.0
2007-12-18 14:50:00,4.33,4.33,4.31,4.32,2278000.0,4.33,4.33,4.31,4.32,2278000.0
2007-12-18 15:00:00,4.32,4.35,4.32,4.32,2800000.0,4.32,4.35,4.32,4.32,2800000.0
2007-12-18 15:10:00,4.32,4.35,4.32,4.34,2832000.0,4.32,4.35,4.32,4.34,2832000.0
2007-12-18 15:20:00,4.34,4.35,4.33,4.34,2824000.0,4.34,4.35,4.33,4.34,2824000.0
2007-12-18 15:30:00,4.34,4.37,4.34,4.37,4092000.0,4.34,4.37,4.34,4.37,4092000.0
2007-12-18 15:40:00,4.37,4.37,4.34,4.34,4786000.0,4.37,4.37,4.34,4.34,4786000.0
2007-12-18 15:50:00,4.34,4.35,4.34,4.35,4948000.0,4.34,4.35,4.34,4.35,4948000.0
2007-12-19 09:30:00,4.34,4.36,4.34,4.35,4170000.0,4.34,4.36,4.34,4.35,4170000.0
2007-12-19 09:40:00,4.35,4.41,4.35,4.41,4634000.0,4.35,4.41,4.35,4.41,4634000.0
2007-12-19 09:50:00,4.41,4.41,4.37,4.38,3774000.0,4.41,4.41,4.37,4.38,3774000.0
2007-12-19 10:00:00,4.39,4.4,4.37,4.4,4668000.0,4.39,4.4,4.37,4.4,4668000.0
2007-12-19 10:10:00,4.4,4.43,4.38,4.41,5202000.0,4.4,4.43,4.38,4.41,5202000.0
2007-12-19 10:20:00,4.41,4.42,4.39,4.41,3266000.0,4.41,4.42,4.39,4.41,3266000.0
2007-12-19 10:30:00,4.41,4.43,4.39,4.42,4716000.0,4.41,4.43,4.39,4.42,4716000.0
2007-12-19 10:40:00,4.41,4.43,4.41,4.41,2418000.0,4.41,4.43,4.41,4.41,2418000.0
2007-12-19 10:50:00,4.41,4.42,4.41,4.41,1952000.0,4.41,4.42,4.41,4.41,1952000.0
2007-12-19 11:00:00,4.41,4.42,4.41,4.42,1900000.0,4.41,4.42,4.41,4.42,1900000.0
2007-12-19 11:10:00,4.42,4.44,4.41,4.41,4026000.0,4.42,4.44,4.41,4.41,4026000.0
2007-12-19 11:20:00,4.41,4.42,4.41,4.41,2932000.0,4.41,4.42,4.41,4.41,2932000.0
2007-12-19 11:30:00,4.41,4.41,4.39,4.39,4714000.0,4.41,4.41,4.39,4.39,4714000.0
2007-12-19 11:40:00,4.4,4.42,4.39,4.41,4808000.0,4.4,4.42,4.39,4.41,4808000.0
2007-12-19 11:50:00,4.41,4.41,4.4,4.4,3266000.0,4.41,4.41,4.4,4.4,3266000.0
2007-12-19 12:00:00,4.4,4.42,4.39,4.42,3086000.0,4.4,4.42,4.39,4.42,3086000.0
2007-12-19 12:10:00,4.42,4.46,4.42,4.44,5318000.0,4.42,4.46,4.42,4.44,5318000.0
2007-12-19 12:20:00,4.44,4.46,4.43,4.44,2274000.0,4.44,4.46,4.43,4.44,2274000.0
2007-12-19 12:30:00,4.44,4.44,4.42,4.43,1290000.0,4.44,4.44,4.42,4.43,1290000.0
2007-12-19 12:40:00,4.43,4.45,4.42,4.45,3082000.0,4.43,4.45,4.42,4.45,3082000.0
2007-12-19 12:50:00,4.45,4.46,4.44,4.46,3304000.0,4.45,4.46,4.44,4.46,3304000.0
2007-12-19 13:00:00,4.46,4.46,4.43,4.44,2456000.0,4.46,4.46,4.43,4.44,2456000.0
2007-12-19 13:10:00,4.44,4.44,4.43,4.43,1470000.0,4.44,4.44,4.43,4.43,1470000.0
2007-12-19 13:20:00,4.43,4.44,4.43,4.43,1820000.0,4.43,4.44,4.43,4.43,1820000.0
2007-12-19 13:30:00,4.43,4.43,4.42,4.43,1866000.0,4.43,4.43,4.42,4.43,1866000.0
2007-12-19 13:40:00,4.43,4.43,4.41,4.43,2580000.0,4.43,4.43,4.41,4.43,2580000.0
2007-12-19 13:50:00,4.42,4.44,4.41,4.43,2738000.0,4.42,4.44,4.41,4.43,2738000.0
2007-12-19 14:00:00,4.43,4.46,4.42,4.45,2736000.0,4.43,4.46,4.42,4.45,2736000.0
2007-12-19 14:10:00,4.45,4.48,4.45,4.46,6888000.0,4.45,4.48,4.45,4.46,6888000.0
2007-12-19 14:20:00,4.46,4.49,4.46,4.48,4966000.0,4.46,4.49,4.46,4.48,4966000.0
2007-12-19 14:30:00,4.48,4.49,4.48,4.49,4152000.0,4.48,4.49,4.48,4.49,4152000.0
2007-12-19 14:40:00,4.49,4.49,4.48,4.49,2632000.0,4.49,4.49,4.48,4.49,2632000.0
2007-12-19 14:50:00,4.49,4.5,4.49,4.49,3402000.0,4.49,4.5,4.49,4.49,3402000.0
2007-12-19 15:00:00,4.49,4.5,4.48,4.48,3888000.0,4.49,4.5,4.48,4.48,3888000.0
2007-12-19 15:10:00,4.48,4.5,4.48,4.49,2838000.0,4.48,4.5,4.48,4.49,2838000.0
2007-12-19 15:20:00,4.49,4.49,4.47,4.48,4072000.0,4.49,4.49,4.47,4.48,4072000.0
2007-12-19 15:30:00,4.48,4.49,4.47,4.48,4486000.0,4.48,4.49,4.47,4.48,4486000.0
2007-12-19 15:40:00,4.48,4.48,4.46,4.47,4306000.0,4.48,4.48,4.46,4.47,4306000.0
2007-12-19 15:50:00,4.47,4.47,4.46,4.47,8824000.0,4.47,4.47,4.46,4.47,8824000.0
2007-12-20 09:30:00,4.5,4.53,4.48,4.53,6838000.0,4.5,4.53,4.48,4.53,6838000.0
2007-12-20 09:40:00,4.53,4.54,4.51,4.52,4798000.0,4.53,4.54,4.51,4.52,4798000.0
2007-12-20 09:50:00,4.51,4.51,4.49,4.49,4296000.0,4.51,4.51,4.49,4.49,4296000.0
2007-12-20 10:00:00,4.49,4.5,4.47,4.49,4012000.0,4.49,4.5,4.47,4.49,4012000.0
2007-12-20 10:10:00,4.49,4.5,4.48,4.48,3356000.0,4.49,4.5,4.48,4.48,3356000.0
2007-12-20 10:20:00,4.48,4.5,4.48,4.49,3320000.0,4.48,4.5,4.48,4.49,3320000.0
2007-12-20 10:30:00,4.49,4.51,4.49,4.49,2702000.0,4.49,4.51,4.49,4.49,2702000.0
2007-12-20 10:40:00,4.49,4.51,4.49,4.5,2784000.0,4.49,4.51,4.49,4.5,2784000.0
2007-12-20 10:50:00,4.5,4.5,4.48,4.5,3118000.0,4.5,4.5,4.48,4.5,3118000.0
2007-12-20 11:00:00,4.5,4.5,4.47,4.49,3816000.0,4.5,4.5,4.47,4.49,3816000.0
2007-12-20 11:10:00,4.49,4.5,4.49,4.5,1932000.0,4.49,4.5,4.49,4.5,1932000.0
2007-12-20 11:20:00,4.5,4.5,4.48,4.49,1962000.0,4.5,4.5,4.48,4.49,1962000.0
2007-12-20 11:30:00,4.5,4.5,4.49,4.49,886000.0,4.5,4.5,4.49,4.49,886000.0
2007-12-20 11:40:00,4.49,4.49,4.48,4.48,2064000.0,4.49,4.49,4.48,4.48,2064000.0
2007-12-20 11:50:00,4.48,4.48,4.46,4.47,2172000.0,4.48,4.48,4.46,4.47,2172000.0
2007-12-20 12:00:00,4.47,4.47,4.45,4.47,2276000.0,4.47,4.47,4.45,4.47,2276000.0
2007-12-20 12:10:00,4.47,4.48,4.47,4.47,1960000.0,4.47,4.48,4.47,4.47,1960000.0
2007-12-20 12:20:00,4.47,4.49,4.47,4.49,3056000.0,4.47,4.49,4.47,4.49,3056000.0
2007-12-20 12:30:00,4.49,4.49,4.48,4.49,1708000.0,4.49,4.49,4.48,4.49,1708000.0
2007-12-20 12:40:00,4.49,4.49,4.48,4.48,1722000.0,4.49,4.49,4.48,4.48,1722000.0
2007-12-20 12:50:00,4.48,4.5,4.48,4.49,2116000.0,4.48,4.5,4.48,4.49,2116000.0
2007-12-20 13:00:00,4.5,4.5,4.49,4.49,2558000.0,4.5,4.5,4.49,4.49,2558000.0
2007-12-20 13:10:00,4.49,4.5,4.49,4.5,1734000.0,4.49,4.5,4.49,4.5,1734000.0
2007-12-20 13:20:00,4.5,4.51,4.49,4.49,2842000.0,4.5,4.51,4.49,4.49,2842000.0
2007-12-20 13:30:00,4.49,4.5,4.49,4.5,1162000.0,4.49,4.5,4.49,4.5,1162000.0
2007-12-20 13:40:00,4.5,4.5,4.48,4.49,1064000.0,4.5,4.5,4.48,4.49,1064000.0
2007-12-20 13:50:00,4.49,4.51,4.49,4.5,1818000.0,4.49,4.51,4.49,4.5,1818000.0
2007-12-20 14:00:00,4.51,4.51,4.5,4.5,1634000.0,4.51,4.51,4.5,4.5,1634000.0
2007-12-20 14:10:00,4.5,4.52,4.49,4.52,3598000.0,4.5,4.52,4.49,4.52,3598000.0
2007-12-20 14:20:00,4.52,4.52,4.51,4.52,2094000.0,4.52,4.52,4.51,4.52,2094000.0
2007-12-20 14:30:00,4.52,4.53,4.51,4.53,3130000.0,4.52,4.53,4.51,4.53,3130000.0
2007-12-20 14:40:00,4.53,4.53,4.52,4.52,2104000.0,4.53,4.53,4.52,4.52,2104000.0
2007-12-20 14:50:00,4.52,4.52,4.51,4.52,2824000.0,4.52,4.52,4.51,4.52,2824000.0
2007-12-20 15:00:00,4.52,4.52,4.5,4.52,2634000.0,4.52,4.52,4.5,4.52,2634000.0
2007-12-20 15:10:00,4.51,4.53,4.51,4.52,3340000.0,4.51,4.53,4.51,4.52,3340000.0
2007-12-20 15:20:00,4.52,4.53,4.51,4.51,2956000.0,4.52,4.53,4.51,4.51,2956000.0
2007-12-20 15:30:00,4.51,4.53,4.51,4.53,3244000.0,4.51,4.53,4.51,4.53,3244000.0
2007-12-20 15:40:00,4.53,4.53,4.52,4.53,4214000.0,4.53,4.53,4.52,4.53,4214000.0
2007-12-20 15:50:00,4.53,4.54,4.53,4.53,5986000.0,4.53,4.54,4.53,4.53,5986000.0
2007-12-21 09:30:00,4.57,4.58,4.53,4.56,25686000.0,4.57,4.58,4.53,4.56,25686000.0
2007-12-21 09:40:00,4.56,4.56,4.54,4.55,3698000.0,4.56,4.56,4.54,4.55,3698000.0
2007-12-21 09:50:00,4.55,4.55,4.52,4.53,4732000.0,4.55,4.55,4.52,4.53,4732000.0
2007-12-21 10:00:00,4.53,4.54,4.52,4.54,2916000.0,4.53,4.54,4.52,4.54,2916000.0
2007-12-21 10:10:00,4.54,4.57,4.53,4.56,3924000.0,4.54,4.57,4.53,4.56,3924000.0
2007-12-21 10:20:00,4.56,4.58,4.56,4.57,2342000.0,4.56,4.58,4.56,4.57,2342000.0
2007-12-21 10:30:00,4.57,4.57,4.56,4.56,2742000.0,4.57,4.57,4.56,4.56,2742000.0
2007-12-21 10:40:00,4.56,4.59,4.56,4.58,3642000.0,4.56,4.59,4.56,4.58,3642000.0
2007-12-21 10:50:00,4.58,4.58,4.57,4.58,1946000.0,4.58,4.58,4.57,4.58,1946000.0
2007-12-21 11:00:00,4.58,4.59,4.58,4.59,3480000.0,4.58,4.59,4.58,4.59,3480000.0
2007-12-21 11:10:00,4.59,4.61,4.58,4.6,6468000.0,4.59,4.61,4.58,4.6,6468000.0
2007-12-21 11:20:00,4.61,4.61,4.59,4.6,1868000.0,4.61,4.61,4.59,4.6,1868000.0
2007-12-21 11:30:00,4.6,4.6,4.59,4.59,1996000.0,4.6,4.6,4.59,4.59,1996000.0
2007-12-21 11:40:00,4.59,4.59,4.57,4.58,1806000.0,4.59,4.59,4.57,4.58,1806000.0
2007-12-21 11:50:00,4.58,4.59,4.57,4.58,1138000.0,4.58,4.59,4.57,4.58,1138000.0
2007-12-21 12:00:00,4.58,4.6,4.58,4.58,1820000.0,4.58,4.6,4.58,4.58,1820000.0
2007-12-21 12:10:00,4.58,4.59,4.57,4.58,2532000.0,4.58,4.59,4.57,4.58,2532000.0
2007-12-21 12:20:00,4.58,4.58,4.58,4.58,868000.0,4.58,4.58,4.58,4.58,868000.0
2007-12-21 12:30:00,4.58,4.58,4.58,4.58,780000.0,4.58,4.58,4.58,4.58,780000.0
2007-12-21 12:40:00,4.58,4.58,4.58,4.58,594000.0,4.58,4.58,4.58,4.58,594000.0
2007-12-21 12:50:00,4.58,4.58,4.57,4.58,888000.0,4.58,4.58,4.57,4.58,888000.0
2007-12-21 13:00:00,4.58,4.58,4.57,4.57,1224000.0,4.58,4.58,4.57,4.57,1224000.0
2007-12-21 13:10:00,4.57,4.58,4.57,4.58,802000.0,4.57,4.58,4.57,4.58,802000.0
2007-12-21 13:20:00,4.58,4.58,4.57,4.57,734000.0,4.58,4.58,4.57,4.57,734000.0
2007-12-21 13:30:00,4.57,4.58,4.57,4.57,644000.0,4.57,4.58,4.57,4.57,644000.0
2007-12-21 13:40:00,4.57,4.58,4.57,4.57,1218000.0,4.57,4.58,4.57,4.57,1218000.0
2007-12-21 13:50:00,4.57,4.58,4.56,4.58,1448000.0,4.57,4.58,4.56,4.58,1448000.0
2007-12-21 14:00:00,4.58,4.59,4.58,4.59,1074000.0,4.58,4.59,4.58,4.59,1074000.0
2007-12-21 14:10:00,4.59,4.6,4.59,4.6,1176000.0,4.59,4.6,4.59,4.6,1176000.0
2007-12-21 14:20:00,4.6,4.6,4.59,4.59,684000.0,4.6,4.6,4.59,4.59,684000.0
2007-12-21 14:30:00,4.59,4.59,4.59,4.59,718000.0,4.59,4.59,4.59,4.59,718000.0
2007-12-21 14:40:00,4.59,4.6,4.59,4.6,1266000.0,4.59,4.6,4.59,4.6,1266000.0
2007-12-21 14:50:00,4.6,4.6,4.6,4.6,1814000.0,4.6,4.6,4.6,4.6,1814000.0
2007-12-21 15:00:00,4.6,4.6,4.59,4.59,1456000.0,4.6,4.6,4.59,4.59,1456000.0
2007-12-21 15:10:00,4.59,4.6,4.59,4.6,2166000.0,4.59,4.6,4.59,4.6,2166000.0
2007-12-21 15:20:00,4.6,4.61,4.6,4.6,2534000.0,4.6,4.61,4.6,4.6,2534000.0
2007-12-21 15:30:00,4.6,4.61,4.58,4.58,3234000.0,4.6,4.61,4.58,4.58,3234000.0
2007-12-21 15:40:00,4.58,4.58,4.56,4.56,5104000.0,4.58,4.58,4.56,4.56,5104000.0
2007-12-21 15:50:00,4.56,4.58,4.56,4.57,6366000.0,4.56,4.58,4.56,4.57,6366000.0
2007-12-24 09:30:00,4.55,4.57,4.53,4.54,4016000.0,4.55,4.57,4.53,4.54,4016000.0
2007-12-24 09:40:00,4.54,4.56,4.53,4.55,3632000.0,4.54,4.56,4.53,4.55,3632000.0
2007-12-24 09:50:00,4.55,4.57,4.55,4.55,2228000.0,4.55,4.57,4.55,4.55,2228000.0
2007-12-24 10:00:00,4.55,4.57,4.54,4.56,1484000.0,4.55,4.57,4.54,4.56,1484000.0
2007-12-24 10:10:00,4.56,4.57,4.56,4.56,1508000.0,4.56,4.57,4.56,4.56,1508000.0
2007-12-24 10:20:00,4.56,4.56,4.55,4.55,1510000.0,4.56,4.56,4.55,4.55,1510000.0
2007-12-24 10:30:00,4.55,4.55,4.52,4.52,2938000.0,4.55,4.55,4.52,4.52,2938000.0
2007-12-24 10:40:00,4.52,4.53,4.52,4.53,1926000.0,4.52,4.53,4.52,4.53,1926000.0
2007-12-24 10:50:00,4.53,4.54,4.53,4.53,1530000.0,4.53,4.54,4.53,4.53,1530000.0
2007-12-24 11:00:00,4.53,4.53,4.52,4.52,1464000.0,4.53,4.53,4.52,4.52,1464000.0
2007-12-24 11:10:00,4.52,4.53,4.52,4.52,1104000.0,4.52,4.53,4.52,4.52,1104000.0
2007-12-24 11:20:00,4.52,4.52,4.52,4.52,784000.0,4.52,4.52,4.52,4.52,784000.0
2007-12-24 11:30:00,4.52,4.52,4.52,4.52,1074000.0,4.52,4.52,4.52,4.52,1074000.0
2007-12-24 11:40:00,4.52,4.54,4.52,4.53,1412000.0,4.52,4.54,4.52,4.53,1412000.0
2007-12-24 11:50:00,4.53,4.53,4.52,4.52,1080000.0,4.53,4.53,4.52,4.52,1080000.0
2007-12-24 12:00:00,4.53,4.55,4.52,4.55,1664000.0,4.53,4.55,4.52,4.55,1664000.0
2007-12-24 12:10:00,4.55,4.56,4.54,4.55,1392000.0,4.55,4.56,4.54,4.55,1392000.0
2007-12-24 12:20:00,4.55,4.56,4.55,4.55,1410000.0,4.55,4.56,4.55,4.55,1410000.0
2007-12-24 12:30:00,4.55,4.56,4.55,4.56,1102000.0,4.55,4.56,4.55,4.56,1102000.0
2007-12-24 12:40:00,4.56,4.57,4.55,4.57,1792000.0,4.56,4.57,4.55,4.57,1792000.0
2007-12-24 12:50:00,4.57,4.58,4.55,4.55,3132000.0,4.57,4.58,4.55,4.55,3132000.0
2007-12-24 13:00:00,4.56,4.56,4.54,4.54,636000.0,4.56,4.56,4.54,4.54,636000.0
2007-12-24 13:10:00,4.54,4.54,4.54,4.54,60000.0,4.54,4.54,4.54,4.54,60000.0
2007-12-24 13:20:00,4.55,4.55,4.54,4.55,72000.0,4.55,4.55,4.54,4.55,72000.0
2007-12-24 13:30:00,4.55,4.55,4.55,4.55,0.0,4.55,4.55,4.55,4.55,0.0
2007-12-24 13:40:00,4.55,4.55,4.55,4.55,0.0,4.55,4.55,4.55,4.55,0.0
2007-12-24 13:50:00,4.54,4.54,4.54,4.54,20000.0,4.54,4.54,4.54,4.54,20000.0
2007-12-24 14:00:00,4.53,4.55,4.53,4.55,12000.0,4.53,4.55,4.53,4.55,12000.0
2007-12-24 14:10:00,4.55,4.55,4.55,4.55,0.0,4.55,4.55,4.55,4.55,0.0
2007-12-24 14:20:00,4.55,4.55,4.55,4.55,0.0,4.55,4.55,4.55,4.55,0.0
2007-12-24 14:30:00,4.55,4.55,4.55,4.55,0.0,4.55,4.55,4.55,4.55,0.0
2007-12-24 14:40:00,4.55,4.55,4.55,4.55,0.0,4.55,4.55,4.55,4.55,0.0
2007-12-24 14:50:00,4.55,4.55,4.55,4.55,0.0,4.55,4.55,4.55,4.55,0.0
2007-12-24 15:00:00,4.55,4.55,4.55,4.55,0.0,4.55,4.55,4.55,4.55,0.0
2007-12-24 15:10:00,4.55,4.55,4.55,4.55,0.0,4.55,4.55,4.55,4.55,0.0
2007-12-24 15:20:00,4.56,4.56,4.56,4.56,2000.0,4.56,4.56,4.56,4.56,2000.0
2007-12-24 15:30:00,4.56,4.56,4.56,4.56,0.0,4.56,4.56,4.56,4.56,0.0
2007-12-24 15:40:00,4.56,4.56,4.56,4.56,0.0,4.56,4.56,4.56,4.56,0.0
2007-12-24 15:50:00,4.56,4.56,4.56,4.56,0.0,4.56,4.56,4.56,4.56,0.0
2007-12-26 09:30:00,4.57,4.58,4.53,4.54,6662000.0,4.57,4.58,4.53,4.54,6662000.0
2007-12-26 09:40:00,4.54,4.57,4.53,4.55,7556000.0,4.54,4.57,4.53,4.55,7556000.0
2007-12-26 09:50:00,4.55,4.56,4.54,4.55,2306000.0,4.55,4.56,4.54,4.55,2306000.0
2007-12-26 10:00:00,4.54,4.64,4.54,4.64,5982000.0,4.54,4.64,4.54,4.64,5982000.0
2007-12-26 10:10:00,4.64,4.64,4.62,4.62,4098000.0,4.64,4.64,4.62,4.62,4098000.0
2007-12-26 10:20:00,4.62,4.67,4.62,4.67,5944000.0,4.62,4.67,4.62,4.67,5944000.0
2007-12-26 10:30:00,4.67,4.67,4.65,4.66,3880000.0,4.67,4.67,4.65,4.66,3880000.0
2007-12-26 10:40:00,4.67,4.67,4.65,4.67,2604000.0,4.67,4.67,4.65,4.67,2604000.0
2007-12-26 10:50:00,4.67,4.7,4.67,4.67,4242000.0,4.67,4.7,4.67,4.67,4242000.0
2007-12-26 11:00:00,4.67,4.69,4.67,4.68,2586000.0,4.67,4.69,4.67,4.68,2586000.0
2007-12-26 11:10:00,4.68,4.69,4.67,4.68,1882000.0,4.68,4.69,4.67,4.68,1882000.0
2007-12-26 11:20:00,4.68,4.68,4.65,4.65,1974000.0,4.68,4.68,4.65,4.65,1974000.0
2007-12-26 11:30:00,4.66,4.66,4.64,4.64,2520000.0,4.66,4.66,4.64,4.64,2520000.0
2007-12-26 11:40:00,4.64,4.66,4.64,4.66,2750000.0,4.64,4.66,4.64,4.66,2750000.0
2007-12-26 11:50:00,4.66,4.67,4.65,4.65,2410000.0,4.66,4.67,4.65,4.65,2410000.0
2007-12-26 12:00:00,4.65,4.65,4.64,4.65,1568000.0,4.65,4.65,4.64,4.65,1568000.0
2007-12-26 12:10:00,4.65,4.66,4.64,4.66,1706000.0,4.65,4.66,4.64,4.66,1706000.0
2007-12-26 12:20:00,4.66,4.67,4.66,4.67,852000.0,4.66,4.67,4.66,4.67,852000.0
2007-12-26 12:30:00,4.67,4.67,4.66,4.67,1000000.0,4.67,4.67,4.66,4.67,1000000.0
2007-12-26 12:40:00,4.67,4.67,4.65,4.66,1676000.0,4.67,4.67,4.65,4.66,1676000.0
2007-12-26 12:50:00,4.65,4.67,4.65,4.66,2622000.0,4.65,4.67,4.65,4.66,2622000.0
2007-12-26 13:00:00,4.66,4.66,4.65,4.66,702000.0,4.66,4.66,4.65,4.66,702000.0
2007-12-26 13:10:00,4.66,4.67,4.66,4.66,892000.0,4.66,4.67,4.66,4.66,892000.0
2007-12-26 13:20:00,4.66,4.66,4.66,4.66,720000.0,4.66,4.66,4.66,4.66,720000.0
2007-12-26 13:30:00,4.66,4.67,4.66,4.66,1128000.0,4.66,4.67,4.66,4.66,1128000.0
2007-12-26 13:40:00,4.66,4.66,4.66,4.66,1492000.0,4.66,4.66,4.66,4.66,1492000.0
2007-12-26 13:50:00,4.66,4.67,4.66,4.67,1388000.0,4.66,4.67,4.66,4.67,1388000.0
2007-12-26 14:00:00,4.67,4.67,4.66,4.67,1282000.0,4.67,4.67,4.66,4.67,1282000.0
2007-12-26 14:10:00,4.67,4.67,4.65,4.66,2164000.0,4.67,4.67,4.65,4.66,2164000.0
2007-12-26 14:20:00,4.66,4.66,4.65,4.66,2142000.0,4.66,4.66,4.65,4.66,2142000.0
2007-12-26 14:30:00,4.66,4.66,4.65,4.65,2718000.0,4.66,4.66,4.65,4.65,2718000.0
2007-12-26 14:40:00,4.65,4.66,4.65,4.66,1284000.0,4.65,4.66,4.65,4.66,1284000.0
2007-12-26 14:50:00,4.66,4.66,4.66,4.66,1346000.0,4.66,4.66,4.66,4.66,1346000.0
2007-12-26 15:00:00,4.66,4.66,4.66,4.66,1566000.0,4.66,4.66,4.66,4.66,1566000.0
2007-12-26 15:10:00,4.66,4.67,4.66,4.66,2276000.0,4.66,4.67,4.66,4.66,2276000.0
2007-12-26 15:20:00,4.66,4.66,4.64,4.64,2404000.0,4.66,4.66,4.64,4.64,2404000.0
2007-12-26 15:30:00,4.64,4.65,4.64,4.65,2976000.0,4.64,4.65,4.64,4.65,2976000.0
2007-12-26 15:40:00,4.65,4.65,4.65,4.65,4230000.0,4.65,4.65,4.65,4.65,4230000.0
2007-12-26 15:50:00,4.65,4.66,4.64,4.64,4250000.0,4.65,4.66,4.64,4.64,4250000.0
2007-12-27 09:30:00,4.63,4.67,4.63,4.63,2900000.0,4.63,4.67,4.63,4.63,2900000.0
2007-12-27 09:40:00,4.63,4.65,4.63,4.65,2938000.0,4.63,4.65,4.63,4.65,2938000.0
2007-12-27 09:50:00,4.65,4.66,4.63,4.63,2086000.0,4.65,4.66,4.63,4.63,2086000.0
2007-12-27 10:00:00,4.63,4.66,4.63,4.66,2960000.0,4.63,4.66,4.63,4.66,2960000.0
2007-12-27 10:10:00,4.66,4.72,4.65,4.71,8672000.0,4.66,4.72,4.65,4.71,8672000.0
2007-12-27 10:20:00,4.71,4.75,4.71,4.75,7666000.0,4.71,4.75,4.71,4.75,7666000.0
2007-12-27 10:30:00,4.74,4.75,4.71,4.71,5416000.0,4.74,4.75,4.71,4.71,5416000.0
2007-12-27 10:40:00,4.71,4.72,4.71,4.71,3898000.0,4.71,4.72,4.71,4.71,3898000.0
2007-12-27 10:50:00,4.71,4.72,4.71,4.71,2094000.0,4.71,4.72,4.71,4.71,2094000.0
2007-12-27 11:00:00,4.71,4.71,4.69,4.71,5846000.0,4.71,4.71,4.69,4.71,5846000.0
2007-12-27 11:10:00,4.71,4.72,4.69,4.71,3202000.0,4.71,4.72,4.69,4.71,3202000.0
2007-12-27 11:20:00,4.71,4.73,4.71,4.72,2680000.0,4.71,4.73,4.71,4.72,2680000.0
2007-12-27 11:30:00,4.72,4.73,4.7,4.71,1796000.0,4.72,4.73,4.7,4.71,1796000.0
2007-12-27 11:40:00,4.71,4.73,4.71,4.73,1726000.0,4.71,4.73,4.71,4.73,1726000.0
2007-12-27 11:50:00,4.73,4.73,4.72,4.72,1010000.0,4.73,4.73,4.72,4.72,1010000.0
2007-12-27 12:00:00,4.72,4.73,4.71,4.73,1904000.0,4.72,4.73,4.71,4.73,1904000.0
2007-12-27 12:10:00,4.73,4.73,4.71,4.71,1700000.0,4.73,4.73,4.71,4.71,1700000.0
2007-12-27 12:20:00,4.71,4.72,4.7,4.7,6450000.0,4.71,4.72,4.7,4.7,6450000.0
2007-12-27 12:30:00,4.7,4.7,4.68,4.68,2616000.0,4.7,4.7,4.68,4.68,2616000.0
2007-12-27 12:40:00,4.68,4.7,4.68,4.7,1936000.0,4.68,4.7,4.68,4.7,1936000.0
2007-12-27 12:50:00,4.7,4.71,4.7,4.71,1850000.0,4.7,4.71,4.7,4.71,1850000.0
2007-12-27 13:00:00,4.71,4.72,4.7,4.72,2172000.0,4.71,4.72,4.7,4.72,2172000.0
2007-12-27 13:10:00,4.72,4.72,4.71,4.72,1406000.0,4.72,4.72,4.71,4.72,1406000.0
2007-12-27 13:20:00,4.72,4.72,4.71,4.72,1366000.0,4.72,4.72,4.71,4.72,1366000.0
2007-12-27 13:30:00,4.72,4.72,4.71,4.71,1184000.0,4.72,4.72,4.71,4.71,1184000.0
2007-12-27 13:40:00,4.72,4.72,4.71,4.71,1068000.0,4.72,4.72,4.71,4.71,1068000.0
2007-12-27 13:50:00,4.71,4.72,4.7,4.7,2198000.0,4.71,4.72,4.7,4.7,2198000.0
2007-12-27 14:00:00,4.71,4.72,4.7,4.72,2688000.0,4.71,4.72,4.7,4.72,2688000.0
2007-12-27 14:10:00,4.72,4.73,4.72,4.72,2540000.0,4.72,4.73,4.72,4.72,2540000.0
2007-12-27 14:20:00,4.72,4.72,4.71,4.72,2608000.0,4.72,4.72,4.71,4.72,2608000.0
2007-12-27 14:30:00,4.72,4.74,4.72,4.73,3206000.0,4.72,4.74,4.72,4.73,3206000.0
2007-12-27 14:40:00,4.73,4.74,4.72,4.74,3502000.0,4.73,4.74,4.72,4.74,3502000.0
2007-12-27 14:50:00,4.74,4.76,4.74,4.75,6050000.0,4.74,4.76,4.74,4.75,6050000.0
2007-12-27 15:00:00,4.75,4.76,4.74,4.76,3600000.0,4.75,4.76,4.74,4.76,3600000.0
2007-12-27 15:10:00,4.76,4.76,4.74,4.74,2570000.0,4.76,4.76,4.74,4.74,2570000.0
2007-12-27 15:20:00,4.74,4.74,4.73,4.73,3844000.0,4.74,4.74,4.73,4.73,3844000.0
2007-12-27 15:30:00,4.73,4.73,4.71,4.71,4696000.0,4.73,4.73,4.71,4.71,4696000.0
2007-12-27 15:40:00,4.71,4.72,4.7,4.7,6678000.0,4.71,4.72,4.7,4.7,6678000.0
2007-12-27 15:50:00,4.7,4.72,4.7,4.71,9354000.0,4.7,4.72,4.7,4.71,9354000.0
2007-12-28 09:30:00,4.76,4.79,4.74,4.75,11120000.0,4.76,4.79,4.74,4.75,11120000.0
2007-12-28 09:40:00,4.75,4.79,4.74,4.79,5530000.0,4.75,4.79,4.74,4.79,5530000.0
2007-12-28 09:50:00,4.79,4.8,4.78,4.8,5040000.0,4.79,4.8,4.78,4.8,5040000.0
2007-12-28 10:00:00,4.79,4.79,4.75,4.76,5590000.0,4.79,4.79,4.75,4.76,5590000.0
2007-12-28 10:10:00,4.76,4.77,4.76,4.76,3198000.0,4.76,4.77,4.76,4.76,3198000.0
2007-12-28 10:20:00,4.76,4.77,4.74,4.76,3686000.0,4.76,4.77,4.74,4.76,3686000.0
2007-12-28 10:30:00,4.76,4.77,4.76,4.76,2618000.0,4.76,4.77,4.76,4.76,2618000.0
2007-12-28 10:40:00,4.76,4.77,4.76,4.77,1512000.0,4.76,4.77,4.76,4.77,1512000.0
2007-12-28 10:50:00,4.77,4.77,4.75,4.76,4064000.0,4.77,4.77,4.75,4.76,4064000.0
2007-12-28 11:00:00,4.76,4.77,4.74,4.75,2908000.0,4.76,4.77,4.74,4.75,2908000.0
2007-12-28 11:10:00,4.75,4.75,4.74,4.75,2956000.0,4.75,4.75,4.74,4.75,2956000.0
2007-12-28 11:20:00,4.75,4.75,4.73,4.74,4730000.0,4.75,4.75,4.73,4.74,4730000.0
2007-12-28 11:30:00,4.73,4.75,4.73,4.74,1974000.0,4.73,4.75,4.73,4.74,1974000.0
2007-12-28 11:40:00,4.74,4.75,4.74,4.74,1554000.0,4.74,4.75,4.74,4.74,1554000.0
2007-12-28 11:50:00,4.74,4.75,4.72,4.73,1654000.0,4.74,4.75,4.72,4.73,1654000.0
2007-12-28 12:00:00,4.73,4.73,4.72,4.72,4156000.0,4.73,4.73,4.72,4.72,4156000.0
2007-12-28 12:10:00,4.72,4.73,4.72,4.72,4518000.0,4.72,4.73,4.72,4.72,4518000.0
2007-12-28 12:20:00,4.72,4.72,4.69,4.7,4276000.0,4.72,4.72,4.69,4.7,4276000.0
2007-12-28 12:30:00,4.7,4.71,4.69,4.69,2778000.0,4.7,4.71,4.69,4.69,2778000.0
2007-12-28 12:40:00,4.69,4.71,4.68,4.68,2720000.0,4.69,4.71,4.68,4.68,2720000.0
2007-12-28 12:50:00,4.68,4.68,4.63,4.65,6454000.0,4.68,4.68,4.63,4.65,6454000.0
2007-12-28 13:00:00,4.65,4.68,4.6,4.68,5844000.0,4.65,4.68,4.6,4.68,5844000.0
2007-12-28 13:10:00,4.68,4.7,4.67,4.7,4832000.0,4.68,4.7,4.67,4.7,4832000.0
2007-12-28 13:20:00,4.7,4.7,4.69,4.7,2234000.0,4.7,4.7,4.69,4.7,2234000.0
2007-12-28 13:30:00,4.69,4.71,4.69,4.7,4572000.0,4.69,4.71,4.69,4.7,4572000.0
2007-12-28 13:40:00,4.7,4.73,4.7,4.72,3022000.0,4.7,4.73,4.7,4.72,3022000.0
2007-12-28 13:50:00,4.72,4.73,4.7,4.72,2084000.0,4.72,4.73,4.7,4.72,2084000.0
2007-12-28 14:00:00,4.72,4.74,4.72,4.73,2168000.0,4.72,4.74,4.72,4.73,2168000.0
2007-12-28 14:10:00,4.74,4.74,4.72,4.72,3018000.0,4.74,4.74,4.72,4.72,3018000.0
2007-12-28 14:20:00,4.72,4.74,4.72,4.73,1866000.0,4.72,4.74,4.72,4.73,1866000.0
2007-12-28 14:30:00,4.73,4.75,4.73,4.74,4024000.0,4.73,4.75,4.73,4.74,4024000.0
2007-12-28 14:40:00,4.74,4.75,4.73,4.73,2050000.0,4.74,4.75,4.73,4.73,2050000.0
2007-12-28 14:50:00,4.73,4.73,4.7,4.72,3574000.0,4.73,4.73,4.7,4.72,3574000.0
2007-12-28 15:00:00,4.72,4.72,4.7,4.72,2860000.0,4.72,4.72,4.7,4.72,2860000.0
2007-12-28 15:10:00,4.72,4.73,4.71,4.72,2438000.0,4.72,4.73,4.71,4.72,2438000.0
2007-12-28 15:20:00,4.72,4.72,4.7,4.71,4902000.0,4.72,4.72,4.7,4.71,4902000.0
2007-12-28 15:30:00,4.71,4.72,4.7,4.71,3688000.0,4.71,4.72,4.7,4.71,3688000.0
2007-12-28 15:40:00,4.71,4.72,4.71,4.72,2820000.0,4.71,4.72,4.71,4.72,2820000.0
2007-12-28 15:50:00,4.72,4.73,4.72,4.72,3648000.0,4.72,4.73,4.72,4.72,3648000.0
2007-12-31 09:30:00,4.69,4.69,4.66,4.68,4808000.0,4.69,4.69,4.66,4.68,4808000.0
2007-12-31 09:40:00,4.68,4.71,4.68,4.69,4638000.0,4.68,4.71,4.68,4.69,4638000.0
2007-12-31 09:50:00,4.69,4.69,4.67,4.68,3518000.0,4.69,4.69,4.67,4.68,3518000.0
2007-12-31 10:00:00,4.68,4.68,4.67,4.67,2604000.0,4.68,4.68,4.67,4.67,2604000.0
2007-12-31 10:10:00,4.67,4.7,4.67,4.7,3000000.0,4.67,4.7,4.67,4.7,3000000.0
2007-12-31 10:20:00,4.7,4.7,4.67,4.67,2524000.0,4.7,4.7,4.67,4.67,2524000.0
2007-12-31 10:30:00,4.67,4.67,4.66,4.66,2628000.0,4.67,4.67,4.66,4.66,2628000.0
2007-12-31 10:40:00,4.66,4.67,4.65,4.66,2452000.0,4.66,4.67,4.65,4.66,2452000.0
2007-12-31 10:50:00,4.66,4.67,4.66,4.67,1482000.0,4.66,4.67,4.66,4.67,1482000.0
2007-12-31 11:00:00,4.67,4.67,4.66,4.66,1168000.0,4.67,4.67,4.66,4.66,1168000.0
2007-12-31 11:10:00,4.66,4.66,4.65,4.65,1866000.0,4.66,4.66,4.65,4.65,1866000.0
2007-12-31 11:20:00,4.65,4.66,4.65,4.65,2704000.0,4.65,4.66,4.65,4.65,2704000.0
2007-12-31 11:30:00,4.65,4.67,4.65,4.66,1732000.0,4.65,4.67,4.65,4.66,1732000.0
2007-12-31 11:40:00,4.66,4.67,4.62,4.66,2976000.0,4.66,4.67,4.62,4.66,2976000.0
2007-12-31 11:50:00,4.66,4.67,4.66,4.66,2754000.0,4.66,4.67,4.66,4.66,2754000.0
2007-12-31 12:00:00,4.66,4.66,4.65,4.65,1834000.0,4.66,4.66,4.65,4.65,1834000.0
2007-12-31 12:10:00,4.65,4.66,4.65,4.66,1210000.0,4.65,4.66,4.65,4.66,1210000.0
2007-12-31 12:20:00,4.66,4.66,4.65,4.65,1442000.0,4.66,4.66,4.65,4.65,1442000.0
2007-12-31 12:30:00,4.65,4.65,4.63,4.63,2682000.0,4.65,4.65,4.63,4.63,2682000.0
2007-12-31 12:40:00,4.63,4.65,4.63,4.64,2824000.0,4.63,4.65,4.63,4.64,2824000.0
2007-12-31 12:50:00,4.64,4.65,4.64,4.65,1776000.0,4.64,4.65,4.64,4.65,1776000.0
2007-12-31 13:00:00,4.65,4.65,4.64,4.65,1348000.0,4.65,4.65,4.64,4.65,1348000.0
2007-12-31 13:10:00,4.65,4.66,4.65,4.66,1084000.0,4.65,4.66,4.65,4.66,1084000.0
2007-12-31 13:20:00,4.66,4.66,4.64,4.64,2260000.0,4.66,4.66,4.64,4.64,2260000.0
2007-12-31 13:30:00,4.64,4.65,4.63,4.63,1482000.0,4.64,4.65,4.63,4.63,1482000.0
2007-12-31 13:40:00,4.63,4.64,4.63,4.63,1732000.0,4.63,4.64,4.63,4.63,1732000.0
2007-12-31 13:50:00,4.63,4.64,4.63,4.63,1742000.0,4.63,4.64,4.63,4.63,1742000.0
2007-12-31 14:00:00,4.63,4.64,4.63,4.64,1706000.0,4.63,4.64,4.63,4.64,1706000.0
2007-12-31 14:10:00,4.64,4.66,4.64,4.66,1740000.0,4.64,4.66,4.64,4.66,1740000.0
2007-12-31 14:20:00,4.66,4.66,4.64,4.64,2316000.0,4.66,4.66,4.64,4.64,2316000.0
2007-12-31 14:30:00,4.64,4.65,4.64,4.65,1970000.0,4.64,4.65,4.64,4.65,1970000.0
2007-12-31 14:40:00,4.65,4.67,4.65,4.67,2200000.0,4.65,4.67,4.65,4.67,2200000.0
2007-12-31 14:50:00,4.67,4.68,4.67,4.67,2730000.0,4.67,4.68,4.67,4.67,2730000.0
2007-12-31 15:00:00,4.67,4.67,4.66,4.67,1678000.0,4.67,4.67,4.66,4.67,1678000.0
2007-12-31 15:10:00,4.67,4.7,4.67,4.7,2630000.0,4.67,4.7,4.67,4.7,2630000.0
2007-12-31 15:20:00,4.69,4.72,4.69,4.7,7092000.0,4.69,4.72,4.69,4.7,7092000.0
2007-12-31 15:30:00,4.7,4.7,4.67,4.67,3382000.0,4.7,4.7,4.67,4.67,3382000.0
2007-12-31 15:40:00,4.67,4.68,4.65,4.67,8844000.0,4.67,4.68,4.65,4.67,8844000.0
2007-12-31 15:50:00,4.67,4.67,4.63,4.64,10332000.0,4.67,4.67,4.63,4.64,10332000.0
2008-01-02 09:30:00,4.77,4.87,4.74,4.87,25394000.0,4.77,4.87,4.74,4.87,25394000.0
2008-01-02 09:40:00,4.87,4.87,4.82,4.83,17126000.0,4.87,4.87,4.82,4.83,17126000.0
2008-01-02 09:50:00,4.83,4.85,4.82,4.84,10808000.0,4.83,4.85,4.82,4.84,10808000.0
2008-01-02 10:00:00,4.84,4.86,4.82,4.85,22492000.0,4.84,4.86,4.82,4.85,22492000.0
2008-01-02 10:10:00,4.85,4.85,4.8,4.84,11990000.0,4.85,4.85,4.8,4.84,11990000.0
2008-01-02 10:20:00,4.84,4.85,4.83,4.84,7742000.0,4.84,4.85,4.83,4.84,7742000.0
2008-01-02 10:30:00,4.84,4.84,4.82,4.83,6572000.0,4.84,4.84,4.82,4.83,6572000.0
2008-01-02 10:40:00,4.83,4.83,4.81,4.82,5974000.0,4.83,4.83,4.81,4.82,5974000.0
2008-01-02 10:50:00,4.82,4.82,4.79,4.79,7418000.0,4.82,4.82,4.79,4.79,7418000.0
2008-01-02 11:00:00,4.8,4.82,4.78,4.81,7886000.0,4.8,4.82,4.78,4.81,7886000.0
2008-01-02 11:10:00,4.81,4.82,4.76,4.77,7462000.0,4.81,4.82,4.76,4.77,7462000.0
2008-01-02 11:20:00,4.77,4.78,4.75,4.77,7180000.0,4.77,4.78,4.75,4.77,7180000.0
2008-01-02 11:30:00,4.77,4.77,4.75,4.75,5190000.0,4.77,4.77,4.75,4.75,5190000.0
2008-01-02 11:40:00,4.75,4.77,4.74,4.76,4790000.0,4.75,4.77,4.74,4.76,4790000.0
2008-01-02 11:50:00,4.75,4.79,4.75,4.79,4008000.0,4.75,4.79,4.75,4.79,4008000.0
2008-01-02 12:00:00,4.79,4.8,4.75,4.75,4530000.0,4.79,4.8,4.75,4.75,4530000.0
2008-01-02 12:10:00,4.75,4.76,4.74,4.75,3342000.0,4.75,4.76,4.74,4.75,3342000.0
2008-01-02 12:20:00,4.75,4.76,4.74,4.75,4380000.0,4.75,4.76,4.74,4.75,4380000.0
2008-01-02 12:30:00,4.75,4.78,4.74,4.78,3530000.0,4.75,4.78,4.74,4.78,3530000.0
2008-01-02 12:40:00,4.78,4.78,4.76,4.77,2600000.0,4.78,4.78,4.76,4.77,2600000.0
2008-01-02 12:50:00,4.77,4.8,4.77,4.79,3172000.0,4.77,4.8,4.77,4.79,3172000.0
2008-01-02 13:00:00,4.79,4.8,4.77,4.77,4884000.0,4.79,4.8,4.77,4.77,4884000.0
2008-01-02 13:10:00,4.77,4.79,4.76,4.79,3208000.0,4.77,4.79,4.76,4.79,3208000.0
2008-01-02 13:20:00,4.79,4.79,4.77,4.78,2678000.0,4.79,4.79,4.77,4.78,2678000.0
2008-01-02 13:30:00,4.78,4.79,4.77,4.78,2342000.0,4.78,4.79,4.77,4.78,2342000.0
2008-01-02 13:40:00,4.78,4.79,4.77,4.79,2190000.0,4.78,4.79,4.77,4.79,2190000.0
2008-01-02 13:50:00,4.79,4.79,4.77,4.77,2590000.0,4.79,4.79,4.77,4.77,2590000.0
2008-01-02 14:00:00,4.77,4.81,4.77,4.81,6768000.0,4.77,4.81,4.77,4.81,6768000.0
2008-01-02 14:10:00,4.81,4.83,4.81,4.82,6052000.0,4.81,4.83,4.81,4.82,6052000.0
2008-01-02 14:20:00,4.82,4.82,4.8,4.81,4684000.0,4.82,4.82,4.8,4.81,4684000.0
2008-01-02 14:30:00,4.81,4.82,4.79,4.79,4428000.0,4.81,4.82,4.79,4.79,4428000.0
2008-01-02 14:40:00,4.79,4.81,4.79,4.8,4934000.0,4.79,4.81,4.79,4.8,4934000.0
2008-01-02 14:50:00,4.8,4.8,4.77,4.77,5138000.0,4.8,4.8,4.77,4.77,5138000.0
2008-01-02 15:00:00,4.77,4.77,4.75,4.76,6680000.0,4.77,4.77,4.75,4.76,6680000.0
2008-01-02 15:10:00,4.76,4.78,4.75,4.77,5638000.0,4.76,4.78,4.75,4.77,5638000.0
2008-01-02 15:20:00,4.77,4.79,4.76,4.78,5288000.0,4.77,4.79,4.76,4.78,5288000.0
2008-01-02 15:30:00,4.78,4.8,4.77,4.79,4676000.0,4.78,4.8,4.77,4.79,4676000.0
2008-01-02 15:40:00,4.79,4.8,4.78,4.79,7872000.0,4.79,4.8,4.78,4.79,7872000.0
2008-01-02 15:50:00,4.79,4.82,4.78,4.81,11486000.0,4.79,4.82,4.78,4.81,11486000.0
2008-01-03 09:30:00,4.81,4.86,4.8,4.82,8830000.0,4.81,4.86,4.8,4.82,8830000.0
2008-01-03 09:40:00,4.82,4.82,4.77,4.77,9714000.0,4.82,4.82,4.77,4.77,9714000.0
2008-01-03 09:50:00,4.77,4.78,4.76,4.77,5628000.0,4.77,4.78,4.76,4.77,5628000.0
2008-01-03 10:00:00,4.77,4.83,4.77,4.79,6354000.0,4.77,4.83,4.77,4.79,6354000.0
2008-01-03 10:10:00,4.79,4.8,4.78,4.8,8058000.0,4.79,4.8,4.78,4.8,8058000.0
2008-01-03 10:20:00,4.8,4.81,4.79,4.81,4684000.0,4.8,4.81,4.79,4.81,4684000.0
2008-01-03 10:30:00,4.81,4.82,4.79,4.81,9314000.0,4.81,4.82,4.79,4.81,9314000.0
2008-01-03 10:40:00,4.81,4.81,4.79,4.8,3354000.0,4.81,4.81,4.79,4.8,3354000.0
2008-01-03 10:50:00,4.8,4.81,4.79,4.8,2390000.0,4.8,4.81,4.79,4.8,2390000.0
2008-01-03 11:00:00,4.8,4.82,4.8,4.81,1982000.0,4.8,4.82,4.8,4.81,1982000.0
2008-01-03 11:10:00,4.81,4.82,4.8,4.81,1970000.0,4.81,4.82,4.8,4.81,1970000.0
2008-01-03 11:20:00,4.81,4.82,4.81,4.81,3234000.0,4.81,4.82,4.81,4.81,3234000.0
2008-01-03 11:30:00,4.81,4.82,4.81,4.82,2352000.0,4.81,4.82,4.81,4.82,2352000.0
2008-01-03 11:40:00,4.82,4.83,4.82,4.83,2150000.0,4.82,4.83,4.82,4.83,2150000.0
2008-01-03 11:50:00,4.83,4.84,4.83,4.83,2302000.0,4.83,4.84,4.83,4.83,2302000.0
2008-01-03 12:00:00,4.83,4.84,4.82,4.84,2534000.0,4.83,4.84,4.82,4.84,2534000.0
2008-01-03 12:10:00,4.84,4.86,4.84,4.84,3226000.0,4.84,4.86,4.84,4.84,3226000.0
2008-01-03 12:20:00,4.84,4.85,4.83,4.85,2160000.0,4.84,4.85,4.83,4.85,2160000.0
2008-01-03 12:30:00,4.85,4.85,4.85,4.85,2610000.0,4.85,4.85,4.85,4.85,2610000.0
2008-01-03 12:40:00,4.85,4.86,4.83,4.84,2402000.0,4.85,4.86,4.83,4.84,2402000.0
2008-01-03 12:50:00,4.84,4.85,4.83,4.85,3618000.0,4.84,4.85,4.83,4.85,3618000.0
2008-01-03 13:00:00,4.85,4.85,4.84,4.85,4548000.0,4.85,4.85,4.84,4.85,4548000.0
2008-01-03 13:10:00,4.85,4.86,4.85,4.85,3050000.0,4.85,4.86,4.85,4.85,3050000.0
2008-01-03 13:20:00,4.85,4.85,4.84,4.85,3404000.0,4.85,4.85,4.84,4.85,3404000.0
2008-01-03 13:30:00,4.85,4.86,4.85,4.85,3678000.0,4.85,4.86,4.85,4.85,3678000.0
2008-01-03 13:40:00,4.85,4.85,4.84,4.85,3328000.0,4.85,4.85,4.84,4.85,3328000.0
2008-01-03 13:50:00,4.85,4.85,4.84,4.84,4246000.0,4.85,4.85,4.84,4.84,4246000.0
2008-01-03 14:00:00,4.84,4.84,4.82,4.82,3334000.0,4.84,4.84,4.82,4.82,3334000.0
2008-01-03 14:10:00,4.82,4.83,4.82,4.82,3826000.0,4.82,4.83,4.82,4.82,3826000.0
2008-01-03 14:20:00,4.82,4.83,4.81,4.81,2282000.0,4.82,4.83,4.81,4.81,2282000.0
2008-01-03 14:30:00,4.81,4.82,4.8,4.81,2774000.0,4.81,4.82,4.8,4.81,2774000.0
2008-01-03 14:40:00,4.81,4.81,4.8,4.8,2804000.0,4.81,4.81,4.8,4.8,2804000.0
2008-01-03 14:50:00,4.8,4.81,4.8,4.8,2648000.0,4.8,4.81,4.8,4.8,2648000.0
2008-01-03 15:00:00,4.8,4.8,4.79,4.79,3202000.0,4.8,4.8,4.79,4.79,3202000.0
2008-01-03 15:10:00,4.79,4.79,4.76,4.76,4158000.0,4.79,4.79,4.76,4.76,4158000.0
2008-01-03 15:20:00,4.76,4.76,4.75,4.75,5676000.0,4.76,4.76,4.75,4.75,5676000.0
2008-01-03 15:30:00,4.75,4.75,4.73,4.75,7190000.0,4.75,4.75,4.73,4.75,7190000.0
2008-01-03 15:40:00,4.75,4.76,4.73,4.75,8028000.0,4.75,4.76,4.73,4.75,8028000.0
2008-01-03 15:50:00,4.75,4.77,4.75,4.76,11242000.0,4.75,4.77,4.75,4.76,11242000.0
2008-01-04 09:30:00,4.67,4.67,4.63,4.65,11816000.0,4.67,4.67,4.63,4.65,11816000.0
2008-01-04 09:40:00,4.65,4.67,4.63,4.64,5596000.0,4.65,4.67,4.63,4.64,5596000.0
2008-01-04 09:50:00,4.64,4.66,4.58,4.58,12234000.0,4.64,4.66,4.58,4.58,12234000.0
2008-01-04 10:00:00,4.58,4.6,4.54,4.59,12148000.0,4.58,4.6,4.54,4.59,12148000.0
2008-01-04 10:10:00,4.59,4.6,4.56,4.56,4644000.0,4.59,4.6,4.56,4.56,4644000.0
2008-01-04 10:20:00,4.56,4.57,4.53,4.53,5200000.0,4.56,4.57,4.53,4.53,5200000.0
2008-01-04 10:30:00,4.53,4.56,4.53,4.54,6528000.0,4.53,4.56,4.53,4.54,6528000.0
2008-01-04 10:40:00,4.54,4.56,4.53,4.55,5672000.0,4.54,4.56,4.53,4.55,5672000.0
2008-01-04 10:50:00,4.55,4.55,4.49,4.49,7790000.0,4.55,4.55,4.49,4.49,7790000.0
2008-01-04 11:00:00,4.49,4.51,4.49,4.5,5068000.0,4.49,4.51,4.49,4.5,5068000.0
2008-01-04 11:10:00,4.5,4.52,4.49,4.52,5502000.0,4.5,4.52,4.49,4.52,5502000.0
2008-01-04 11:20:00,4.52,4.55,4.51,4.54,4498000.0,4.52,4.55,4.51,4.54,4498000.0
2008-01-04 11:30:00,4.54,4.54,4.53,4.54,3174000.0,4.54,4.54,4.53,4.54,3174000.0
2008-01-04 11:40:00,4.54,4.55,4.54,4.55,2622000.0,4.54,4.55,4.54,4.55,2622000.0
2008-01-04 11:50:00,4.55,4.56,4.53,4.54,3248000.0,4.55,4.56,4.53,4.54,3248000.0
2008-01-04 12:00:00,4.54,4.56,4.54,4.56,2472000.0,4.54,4.56,4.54,4.56,2472000.0
2008-01-04 12:10:00,4.56,4.57,4.55,4.55,2036000.0,4.56,4.57,4.55,4.55,2036000.0
2008-01-04 12:20:00,4.55,4.55,4.52,4.53,2668000.0,4.55,4.55,4.52,4.53,2668000.0
2008-01-04 12:30:00,4.52,4.53,4.52,4.52,2308000.0,4.52,4.53,4.52,4.52,2308000.0
2008-01-04 12:40:00,4.53,4.56,4.52,4.56,2826000.0,4.53,4.56,4.52,4.56,2826000.0
2008-01-04 12:50:00,4.56,4.56,4.53,4.53,2386000.0,4.56,4.56,4.53,4.53,2386000.0
2008-01-04 13:00:00,4.53,4.54,4.52,4.53,1940000.0,4.53,4.54,4.52,4.53,1940000.0
2008-01-04 13:10:00,4.53,4.54,4.53,4.53,1572000.0,4.53,4.54,4.53,4.53,1572000.0
2008-01-04 13:20:00,4.53,4.53,4.52,4.53,2082000.0,4.53,4.53,4.52,4.53,2082000.0
2008-01-04 13:30:00,4.53,4.54,4.5,4.51,3144000.0,4.53,4.54,4.5,4.51,3144000.0
2008-01-04 13:40:00,4.51,4.53,4.5,4.53,2588000.0,4.51,4.53,4.5,4.53,2588000.0
2008-01-04 13:50:00,4.53,4.54,4.52,4.52,3174000.0,4.53,4.54,4.52,4.52,3174000.0
2008-01-04 14:00:00,4.52,4.52,4.49,4.5,3616000.0,4.52,4.52,4.49,4.5,3616000.0
2008-01-04 14:10:00,4.5,4.5,4.48,4.49,4614000.0,4.5,4.5,4.48,4.49,4614000.0
2008-01-04 14:20:00,4.49,4.49,4.46,4.46,4788000.0,4.49,4.49,4.46,4.46,4788000.0
2008-01-04 14:30:00,4.46,4.46,4.44,4.45,4574000.0,4.46,4.46,4.44,4.45,4574000.0
2008-01-04 14:40:00,4.45,4.46,4.43,4.45,5108000.0,4.45,4.46,4.43,4.45,5108000.0
2008-01-04 14:50:00,4.45,4.48,4.44,4.47,6040000.0,4.45,4.48,4.44,4.47,6040000.0
2008-01-04 15:00:00,4.47,4.48,4.46,4.47,5252000.0,4.47,4.48,4.46,4.47,5252000.0
2008-01-04 15:10:00,4.47,4.47,4.44,4.45,3918000.0,4.47,4.47,4.44,4.45,3918000.0
2008-01-04 15:20:00,4.45,4.47,4.43,4.46,5584000.0,4.45,4.47,4.43,4.46,5584000.0
2008-01-04 15:30:00,4.46,4.48,4.44,4.48,6550000.0,4.46,4.48,4.44,4.48,6550000.0
2008-01-04 15:40:00,4.48,4.48,4.44,4.44,9104000.0,4.48,4.48,4.44,4.44,9104000.0
2008-01-04 15:50:00,4.44,4.45,4.43,4.44,12370000.0,4.44,4.45,4.43,4.44,12370000.0
2008-01-07 09:30:00,4.43,4.47,4.38,4.41,9898000.0,4.43,4.47,4.38,4.41,9898000.0
2008-01-07 09:40:00,4.4,4.47,4.4,4.42,8734000.0,4.4,4.47,4.4,4.42,8734000.0
2008-01-07 09:50:00,4.42,4.45,4.38,4.41,7428000.0,4.42,4.45,4.38,4.41,7428000.0
2008-01-07 10:00:00,4.41,4.43,4.38,4.42,5556000.0,4.41,4.43,4.38,4.42,5556000.0
2008-01-07 10:10:00,4.42,4.42,4.36,4.36,4970000.0,4.42,4.42,4.36,4.36,4970000.0
2008-01-07 10:20:00,4.36,4.37,4.3,4.3,8204000.0,4.36,4.37,4.3,4.3,8204000.0
2008-01-07 10:30:00,4.3,4.33,4.27,4.33,7628000.0,4.3,4.33,4.27,4.33,7628000.0
2008-01-07 10:40:00,4.34,4.35,4.32,4.33,5610000.0,4.34,4.35,4.32,4.33,5610000.0
2008-01-07 10:50:00,4.33,4.39,4.33,4.36,5682000.0,4.33,4.39,4.33,4.36,5682000.0
2008-01-07 11:00:00,4.36,4.41,4.36,4.4,4464000.0,4.36,4.41,4.36,4.4,4464000.0
2008-01-07 11:10:00,4.4,4.44,4.39,4.43,4428000.0,4.4,4.44,4.39,4.43,4428000.0
2008-01-07 11:20:00,4.43,4.45,4.42,4.43,4352000.0,4.43,4.45,4.42,4.43,4352000.0
2008-01-07 11:30:00,4.42,4.48,4.42,4.46,4646000.0,4.42,4.48,4.42,4.46,4646000.0
2008-01-07 11:40:00,4.46,4.49,4.45,4.47,3668000.0,4.46,4.49,4.45,4.47,3668000.0
2008-01-07 11:50:00,4.47,4.48,4.43,4.44,2432000.0,4.47,4.48,4.43,4.44,2432000.0
2008-01-07 12:00:00,4.44,4.45,4.42,4.43,3808000.0,4.44,4.45,4.42,4.43,3808000.0
2008-01-07 12:10:00,4.43,4.46,4.42,4.45,4496000.0,4.43,4.46,4.42,4.45,4496000.0
2008-01-07 12:20:00,4.46,4.5,4.44,4.48,2898000.0,4.46,4.5,4.44,4.48,2898000.0
2008-01-07 12:30:00,4.48,4.52,4.48,4.52,4948000.0,4.48,4.52,4.48,4.52,4948000.0
2008-01-07 12:40:00,4.52,4.53,4.48,4.5,4078000.0,4.52,4.53,4.48,4.5,4078000.0
2008-01-07 12:50:00,4.5,4.52,4.5,4.51,3444000.0,4.5,4.52,4.5,4.51,3444000.0
2008-01-07 13:00:00,4.51,4.52,4.5,4.51,2542000.0,4.51,4.52,4.5,4.51,2542000.0
2008-01-07 13:10:00,4.51,4.51,4.48,4.51,3334000.0,4.51,4.51,4.48,4.51,3334000.0
2008-01-07 13:20:00,4.51,4.51,4.5,4.5,2852000.0,4.51,4.51,4.5,4.5,2852000.0
2008-01-07 13:30:00,4.5,4.51,4.48,4.5,3266000.0,4.5,4.51,4.48,4.5,3266000.0
2008-01-07 13:40:00,4.5,4.5,4.46,4.47,4666000.0,4.5,4.5,4.46,4.47,4666000.0
2008-01-07 13:50:00,4.47,4.48,4.45,4.46,3162000.0,4.47,4.48,4.45,4.46,3162000.0
2008-01-07 14:00:00,4.46,4.48,4.43,4.43,4480000.0,4.46,4.48,4.43,4.43,4480000.0
2008-01-07 14:10:00,4.43,4.47,4.42,4.45,3590000.0,4.43,4.47,4.42,4.45,3590000.0
2008-01-07 14:20:00,4.45,4.45,4.42,4.43,2664000.0,4.45,4.45,4.42,4.43,2664000.0
2008-01-07 14:30:00,4.43,4.47,4.43,4.46,2776000.0,4.43,4.47,4.43,4.46,2776000.0
2008-01-07 14:40:00,4.46,4.47,4.42,4.42,2660000.0,4.46,4.47,4.42,4.42,2660000.0
2008-01-07 14:50:00,4.42,4.44,4.4,4.43,3182000.0,4.42,4.44,4.4,4.43,3182000.0
2008-01-07 15:00:00,4.43,4.46,4.42,4.44,4940000.0,4.43,4.46,4.42,4.44,4940000.0
2008-01-07 15:10:00,4.44,4.45,4.41,4.43,4612000.0,4.44,4.45,4.41,4.43,4612000.0
2008-01-07 15:20:00,4.43,4.44,4.41,4.41,4526000.0,4.43,4.44,4.41,4.41,4526000.0
2008-01-07 15:30:00,4.41,4.43,4.39,4.39,4394000.0,4.41,4.43,4.39,4.39,4394000.0
2008-01-07 15:40:00,4.39,4.47,4.39,4.46,5378000.0,4.39,4.47,4.39,4.46,5378000.0
2008-01-07 15:50:00,4.46,4.49,4.42,4.44,12126000.0,4.46,4.49,4.42,4.44,12126000.0
2008-01-08 09:30:00,4.38,4.41,4.35,4.39,11488000.0,4.38,4.41,4.35,4.39,11488000.0
2008-01-08 09:40:00,4.39,4.58,4.38,4.52,18404000.0,4.39,4.58,4.38,4.52,18404000.0
2008-01-08 09:50:00,4.52,4.53,4.47,4.48,10284000.0,4.52,4.53,4.47,4.48,10284000.0
2008-01-08 10:00:00,4.48,4.59,4.47,4.57,15092000.0,4.48,4.59,4.47,4.57,15092000.0
2008-01-08 10:10:00,4.57,4.57,4.53,4.53,6564000.0,4.57,4.57,4.53,4.53,6564000.0
2008-01-08 10:20:00,4.53,4.56,4.53,4.55,4858000.0,4.53,4.56,4.53,4.55,4858000.0
2008-01-08 10:30:00,4.55,4.57,4.53,4.54,4254000.0,4.55,4.57,4.53,4.54,4254000.0
2008-01-08 10:40:00,4.54,4.54,4.51,4.51,3400000.0,4.54,4.54,4.51,4.51,3400000.0
2008-01-08 10:50:00,4.51,4.53,4.51,4.52,2750000.0,4.51,4.53,4.51,4.52,2750000.0
2008-01-08 11:00:00,4.52,4.53,4.5,4.51,2858000.0,4.52,4.53,4.5,4.51,2858000.0
2008-01-08 11:10:00,4.51,4.52,4.5,4.51,4714000.0,4.51,4.52,4.5,4.51,4714000.0
2008-01-08 11:20:00,4.51,4.55,4.51,4.52,5414000.0,4.51,4.55,4.51,4.52,5414000.0
2008-01-08 11:30:00,4.52,4.52,4.49,4.5,4760000.0,4.52,4.52,4.49,4.5,4760000.0
2008-01-08 11:40:00,4.5,4.51,4.48,4.49,4460000.0,4.5,4.51,4.48,4.49,4460000.0
2008-01-08 11:50:00,4.49,4.49,4.44,4.48,5396000.0,4.49,4.49,4.44,4.48,5396000.0
2008-01-08 12:00:00,4.48,4.51,4.47,4.5,3790000.0,4.48,4.51,4.47,4.5,3790000.0
2008-01-08 12:10:00,4.5,4.51,4.49,4.49,2192000.0,4.5,4.51,4.49,4.49,2192000.0
2008-01-08 12:20:00,4.49,4.49,4.47,4.48,1626000.0,4.49,4.49,4.47,4.48,1626000.0
2008-01-08 12:30:00,4.48,4.49,4.47,4.49,3076000.0,4.48,4.49,4.47,4.49,3076000.0
2008-01-08 12:40:00,4.49,4.5,4.47,4.5,2040000.0,4.49,4.5,4.47,4.5,2040000.0
2008-01-08 12:50:00,4.5,4.52,4.5,4.5,2362000.0,4.5,4.52,4.5,4.5,2362000.0
2008-01-08 13:00:00,4.51,4.51,4.48,4.49,4458000.0,4.51,4.51,4.48,4.49,4458000.0
2008-01-08 13:10:00,4.49,4.52,4.49,4.51,5772000.0,4.49,4.52,4.49,4.51,5772000.0
2008-01-08 13:20:00,4.51,4.53,4.51,4.53,2922000.0,4.51,4.53,4.51,4.53,2922000.0
2008-01-08 13:30:00,4.52,4.52,4.5,4.51,1854000.0,4.52,4.52,4.5,4.51,1854000.0
2008-01-08 13:40:00,4.51,4.53,4.5,4.52,1840000.0,4.51,4.53,4.5,4.52,1840000.0
2008-01-08 13:50:00,4.52,4.52,4.51,4.52,2532000.0,4.52,4.52,4.51,4.52,2532000.0
2008-01-08 14:00:00,4.52,4.54,4.52,4.54,3284000.0,4.52,4.54,4.52,4.54,3284000.0
2008-01-08 14:10:00,4.54,4.55,4.53,4.54,2512000.0,4.54,4.55,4.53,4.54,2512000.0
2008-01-08 14:20:00,4.54,4.55,4.53,4.54,2728000.0,4.54,4.55,4.53,4.54,2728000.0
2008-01-08 14:30:00,4.54,4.54,4.51,4.52,5584000.0,4.54,4.54,4.51,4.52,5584000.0
2008-01-08 14:40:00,4.52,4.53,4.5,4.51,4804000.0,4.52,4.53,4.5,4.51,4804000.0
2008-01-08 14:50:00,4.51,4.51,4.48,4.49,6916000.0,4.51,4.51,4.48,4.49,6916000.0
2008-01-08 15:00:00,4.48,4.49,4.46,4.47,11674000.0,4.48,4.49,4.46,4.47,11674000.0
2008-01-08 15:10:00,4.47,4.48,4.45,4.45,11264000.0,4.47,4.48,4.45,4.45,11264000.0
2008-01-08 15:20:00,4.45,4.45,4.4,4.42,13366000.0,4.45,4.45,4.4,4.42,13366000.0
2008-01-08 15:30:00,4.42,4.49,4.42,4.45,11830000.0,4.42,4.49,4.42,4.45,11830000.0
2008-01-08 15:40:00,4.45,4.46,4.39,4.39,9948000.0,4.45,4.46,4.39,4.39,9948000.0
2008-01-08 15:50:00,4.39,4.4,4.36,4.39,14308000.0,4.39,4.4,4.36,4.39,14308000.0
2008-01-09 09:30:00,4.38,4.39,4.26,4.3,16286000.0,4.38,4.39,4.26,4.3,16286000.0
2008-01-09 09:40:00,4.3,4.36,4.29,4.31,11056000.0,4.3,4.36,4.29,4.31,11056000.0
2008-01-09 09:50:00,4.31,4.32,4.24,4.29,11238000.0,4.31,4.32,4.24,4.29,11238000.0
2008-01-09 10:00:00,4.29,4.32,4.28,4.3,12468000.0,4.29,4.32,4.28,4.3,12468000.0
2008-01-09 10:10:00,4.3,4.31,4.28,4.3,6980000.0,4.3,4.31,4.28,4.3,6980000.0
2008-01-09 10:20:00,4.3,4.3,4.24,4.27,9736000.0,4.3,4.3,4.24,4.27,9736000.0
2008-01-09 10:30:00,4.27,4.27,4.17,4.18,11568000.0,4.27,4.27,4.17,4.18,11568000.0
2008-01-09 10:40:00,4.18,4.21,4.17,4.2,9162000.0,4.18,4.21,4.17,4.2,9162000.0
2008-01-09 10:50:00,4.2,4.24,4.19,4.2,6410000.0,4.2,4.24,4.19,4.2,6410000.0
2008-01-09 11:00:00,4.2,4.23,4.19,4.22,5836000.0,4.2,4.23,4.19,4.22,5836000.0
2008-01-09 11:10:00,4.22,4.22,4.17,4.19,7346000.0,4.22,4.22,4.17,4.19,7346000.0
2008-01-09 11:20:00,4.19,4.22,4.16,4.17,4596000.0,4.19,4.22,4.16,4.17,4596000.0
2008-01-09 11:30:00,4.17,4.17,4.14,4.14,6508000.0,4.17,4.17,4.14,4.14,6508000.0
2008-01-09 11:40:00,4.14,4.14,4.11,4.13,7284000.0,4.14,4.14,4.11,4.13,7284000.0
2008-01-09 11:50:00,4.13,4.16,4.1,4.16,5052000.0,4.13,4.16,4.1,4.16,5052000.0
2008-01-09 12:00:00,4.16,4.19,4.14,4.18,5504000.0,4.16,4.19,4.14,4.18,5504000.0
2008-01-09 12:10:00,4.18,4.19,4.16,4.19,2996000.0,4.18,4.19,4.16,4.19,2996000.0
2008-01-09 12:20:00,4.19,4.23,4.17,4.22,4858000.0,4.19,4.23,4.17,4.22,4858000.0
2008-01-09 12:30:00,4.22,4.22,4.18,4.18,4006000.0,4.22,4.22,4.18,4.18,4006000.0
2008-01-09 12:40:00,4.19,4.19,4.15,4.16,3612000.0,4.19,4.19,4.15,4.16,3612000.0
2008-01-09 12:50:00,4.16,4.17,4.15,4.15,3316000.0,4.16,4.17,4.15,4.15,3316000.0
2008-01-09 13:00:00,4.15,4.16,4.13,4.14,4596000.0,4.15,4.16,4.13,4.14,4596000.0
2008-01-09 13:10:00,4.14,4.14,4.1,4.11,7280000.0,4.14,4.14,4.1,4.11,7280000.0
2008-01-09 13:20:00,4.11,4.12,4.09,4.1,4502000.0,4.11,4.12,4.09,4.1,4502000.0
2008-01-09 13:30:00,4.1,4.11,4.07,4.11,6130000.0,4.1,4.11,4.07,4.11,6130000.0
2008-01-09 13:40:00,4.11,4.11,4.08,4.09,7364000.0,4.11,4.11,4.08,4.09,7364000.0
2008-01-09 13:50:00,4.09,4.09,4.06,4.08,7452000.0,4.09,4.09,4.06,4.08,7452000.0
2008-01-09 14:00:00,4.08,4.08,4.01,4.01,10012000.0,4.08,4.08,4.01,4.01,10012000.0
2008-01-09 14:10:00,4.01,4.07,4.01,4.06,10020000.0,4.01,4.07,4.01,4.06,10020000.0
2008-01-09 14:20:00,4.06,4.09,4.05,4.09,6456000.0,4.06,4.09,4.05,4.09,6456000.0
2008-01-09 14:30:00,4.09,4.11,4.08,4.1,8522000.0,4.09,4.11,4.08,4.1,8522000.0
2008-01-09 14:40:00,4.1,4.14,4.07,4.14,6000000.0,4.1,4.14,4.07,4.14,6000000.0
2008-01-09 14:50:00,4.14,4.2,4.13,4.2,13972000.0,4.14,4.2,4.13,4.2,13972000.0
2008-01-09 15:00:00,4.2,4.25,4.19,4.23,11136000.0,4.2,4.25,4.19,4.23,11136000.0
2008-01-09 15:10:00,4.23,4.26,4.2,4.25,11708000.0,4.23,4.26,4.2,4.25,11708000.0
2008-01-09 15:20:00,4.25,4.25,4.2,4.2,7218000.0,4.25,4.25,4.2,4.2,7218000.0
2008-01-09 15:30:00,4.2,4.24,4.18,4.23,9152000.0,4.2,4.24,4.18,4.23,9152000.0
2008-01-09 15:40:00,4.23,4.25,4.23,4.23,9484000.0,4.23,4.25,4.23,4.23,9484000.0
2008-01-09 15:50:00,4.23,4.27,4.22,4.25,12102000.0,4.23,4.27,4.22,4.25,12102000.0
2008-01-10 09:30:00,4.2,4.22,4.15,4.21,7614000.0,4.2,4.22,4.15,4.21,7614000.0
2008-01-10 09:40:00,4.21,4.22,4.18,4.2,5302000.0,4.21,4.22,4.18,4.2,5302000.0
2008-01-10 09:50:00,4.2,4.2,4.17,4.19,4158000.0,4.2,4.2,4.17,4.19,4158000.0
2008-01-10 10:00:00,4.19,4.22,4.17,4.21,4868000.0,4.19,4.22,4.17,4.21,4868000.0
2008-01-10 10:10:00,4.21,4.22,4.18,4.22,5086000.0,4.21,4.22,4.18,4.22,5086000.0
2008-01-10 10:20:00,4.22,4.22,4.19,4.19,4184000.0,4.22,4.22,4.19,4.19,4184000.0
2008-01-10 10:30:00,4.19,4.2,4.17,4.17,3940000.0,4.19,4.2,4.17,4.17,3940000.0
2008-01-10 10:40:00,4.17,4.18,4.15,4.16,4090000.0,4.17,4.18,4.15,4.16,4090000.0
2008-01-10 10:50:00,4.16,4.21,4.16,4.18,5536000.0,4.16,4.21,4.16,4.18,5536000.0
2008-01-10 11:00:00,4.18,4.19,4.17,4.18,4264000.0,4.18,4.19,4.17,4.18,4264000.0
2008-01-10 11:10:00,4.18,4.19,4.17,4.18,3994000.0,4.18,4.19,4.17,4.18,3994000.0
2008-01-10 11:20:00,4.18,4.19,4.17,4.18,2116000.0,4.18,4.19,4.17,4.18,2116000.0
2008-01-10 11:30:00,4.18,4.19,4.16,4.16,2316000.0,4.18,4.19,4.16,4.16,2316000.0
2008-01-10 11:40:00,4.16,4.17,4.15,4.16,2614000.0,4.16,4.17,4.15,4.16,2614000.0
2008-01-10 11:50:00,4.16,4.17,4.15,4.16,1886000.0,4.16,4.17,4.15,4.16,1886000.0
2008-01-10 12:00:00,4.16,4.16,4.15,4.16,2100000.0,4.16,4.16,4.15,4.16,2100000.0
2008-01-10 12:10:00,4.16,4.22,4.15,4.21,4352000.0,4.16,4.22,4.15,4.21,4352000.0
2008-01-10 12:20:00,4.21,4.25,4.21,4.24,12530000.0,4.21,4.25,4.21,4.24,12530000.0
2008-01-10 12:30:00,4.24,4.26,4.23,4.24,14430000.0,4.24,4.26,4.23,4.24,14430000.0
2008-01-10 12:40:00,4.24,4.25,4.21,4.25,12106000.0,4.24,4.25,4.21,4.25,12106000.0
2008-01-10 12:50:00,4.25,4.27,4.24,4.25,9264000.0,4.25,4.27,4.24,4.25,9264000.0
2008-01-10 13:00:00,4.25,4.28,4.23,4.26,4986000.0,4.25,4.28,4.23,4.26,4986000.0
2008-01-10 13:10:00,4.26,4.27,4.24,4.26,5882000.0,4.26,4.27,4.24,4.26,5882000.0
2008-01-10 13:20:00,4.26,4.28,4.25,4.27,5868000.0,4.26,4.28,4.25,4.27,5868000.0
2008-01-10 13:30:00,4.27,4.28,4.21,4.21,4496000.0,4.27,4.28,4.21,4.21,4496000.0
2008-01-10 13:40:00,4.21,4.22,4.18,4.19,6258000.0,4.21,4.22,4.18,4.19,6258000.0
2008-01-10 13:50:00,4.19,4.19,4.16,4.19,5756000.0,4.19,4.19,4.16,4.19,5756000.0
2008-01-10 14:00:00,4.19,4.2,4.17,4.18,3902000.0,4.19,4.2,4.17,4.18,3902000.0
2008-01-10 14:10:00,4.18,4.21,4.17,4.2,4148000.0,4.18,4.21,4.17,4.2,4148000.0
2008-01-10 14:20:00,4.2,4.21,4.2,4.21,3646000.0,4.2,4.21,4.2,4.21,3646000.0
2008-01-10 14:30:00,4.21,4.24,4.21,4.23,3766000.0,4.21,4.24,4.21,4.23,3766000.0
2008-01-10 14:40:00,4.23,4.24,4.21,4.22,2998000.0,4.23,4.24,4.21,4.22,2998000.0
2008-01-10 14:50:00,4.22,4.24,4.21,4.24,2034000.0,4.22,4.24,4.21,4.24,2034000.0
2008-01-10 15:00:00,4.24,4.28,4.23,4.27,4228000.0,4.24,4.28,4.23,4.27,4228000.0
2008-01-10 15:10:00,4.27,4.3,4.25,4.26,7820000.0,4.27,4.3,4.25,4.26,7820000.0
2008-01-10 15:20:00,4.26,4.27,4.25,4.27,6086000.0,4.26,4.27,4.25,4.27,6086000.0
2008-01-10 15:30:00,4.27,4.28,4.26,4.27,5088000.0,4.27,4.28,4.26,4.27,5088000.0
2008-01-10 15:40:00,4.26,4.27,4.21,4.22,7616000.0,4.26,4.27,4.21,4.22,7616000.0
2008-01-10 15:50:00,4.22,4.23,4.21,4.21,10102000.0,4.22,4.23,4.21,4.21,10102000.0
2008-01-11 09:30:00,4.2,4.2,4.12,4.16,11462000.0,4.2,4.2,4.12,4.16,11462000.0
2008-01-11 09:40:00,4.16,4.17,4.15,4.17,4854000.0,4.16,4.17,4.15,4.17,4854000.0
2008-01-11 09:50:00,4.17,4.18,4.15,4.15,5738000.0,4.17,4.18,4.15,4.15,5738000.0
2008-01-11 10:00:00,4.15,4.16,4.15,4.15,3470000.0,4.15,4.16,4.15,4.15,3470000.0
2008-01-11 10:10:00,4.15,4.18,4.15,4.17,3948000.0,4.15,4.18,4.15,4.17,3948000.0
2008-01-11 10:20:00,4.17,4.17,4.13,4.14,5288000.0,4.17,4.17,4.13,4.14,5288000.0
2008-01-11 10:30:00,4.14,4.14,4.12,4.13,4538000.0,4.14,4.14,4.12,4.13,4538000.0
2008-01-11 10:40:00,4.13,4.15,4.12,4.15,4172000.0,4.13,4.15,4.12,4.15,4172000.0
2008-01-11 10:50:00,4.15,4.18,4.14,4.17,3412000.0,4.15,4.18,4.14,4.17,3412000.0
2008-01-11 11:00:00,4.17,4.17,4.11,4.12,5420000.0,4.17,4.17,4.11,4.12,5420000.0
2008-01-11 11:10:00,4.12,4.14,4.12,4.12,2612000.0,4.12,4.14,4.12,4.12,2612000.0
2008-01-11 11:20:00,4.12,4.14,4.11,4.14,1990000.0,4.12,4.14,4.11,4.14,1990000.0
2008-01-11 11:30:00,4.14,4.2,4.14,4.16,5358000.0,4.14,4.2,4.14,4.16,5358000.0
2008-01-11 11:40:00,4.16,4.16,4.15,4.16,2430000.0,4.16,4.16,4.15,4.16,2430000.0
2008-01-11 11:50:00,4.16,4.16,4.15,4.16,2604000.0,4.16,4.16,4.15,4.16,2604000.0
2008-01-11 12:00:00,4.16,4.16,4.15,4.15,3602000.0,4.16,4.16,4.15,4.15,3602000.0
2008-01-11 12:10:00,4.15,4.18,4.15,4.16,2302000.0,4.15,4.18,4.15,4.16,2302000.0
2008-01-11 12:20:00,4.16,4.17,4.14,4.15,4476000.0,4.16,4.17,4.14,4.15,4476000.0
2008-01-11 12:30:00,4.15,4.15,4.14,4.15,3056000.0,4.15,4.15,4.14,4.15,3056000.0
2008-01-11 12:40:00,4.15,4.15,4.13,4.14,3630000.0,4.15,4.15,4.13,4.14,3630000.0
2008-01-11 12:50:00,4.14,4.15,4.12,4.14,4200000.0,4.14,4.15,4.12,4.14,4200000.0
2008-01-11 13:00:00,4.14,4.14,4.12,4.13,2570000.0,4.14,4.14,4.12,4.13,2570000.0
2008-01-11 13:10:00,4.13,4.13,4.1,4.11,2856000.0,4.13,4.13,4.1,4.11,2856000.0
2008-01-11 13:20:00,4.11,4.11,4.08,4.11,6490000.0,4.11,4.11,4.08,4.11,6490000.0
2008-01-11 13:30:00,4.1,4.11,4.1,4.1,3018000.0,4.1,4.11,4.1,4.1,3018000.0
2008-01-11 13:40:00,4.1,4.12,4.08,4.08,4166000.0,4.1,4.12,4.08,4.08,4166000.0
2008-01-11 13:50:00,4.08,4.1,4.08,4.08,4918000.0,4.08,4.1,4.08,4.08,4918000.0
2008-01-11 14:00:00,4.08,4.08,4.06,4.06,4512000.0,4.08,4.08,4.06,4.06,4512000.0
2008-01-11 14:10:00,4.06,4.08,4.05,4.07,8710000.0,4.06,4.08,4.05,4.07,8710000.0
2008-01-11 14:20:00,4.07,4.08,4.06,4.07,3318000.0,4.07,4.08,4.06,4.07,3318000.0
2008-01-11 14:30:00,4.06,4.07,4.05,4.06,5576000.0,4.06,4.07,4.05,4.06,5576000.0
2008-01-11 14:40:00,4.06,4.07,4.04,4.05,5476000.0,4.06,4.07,4.04,4.05,5476000.0
2008-01-11 14:50:00,4.05,4.06,4.04,4.06,4632000.0,4.05,4.06,4.04,4.06,4632000.0
2008-01-11 15:00:00,4.06,4.08,4.04,4.06,6846000.0,4.06,4.08,4.04,4.06,6846000.0
2008-01-11 15:10:00,4.06,4.06,4.02,4.02,9056000.0,4.06,4.06,4.02,4.02,9056000.0
2008-01-11 15:20:00,4.02,4.05,4.01,4.03,10658000.0,4.02,4.05,4.01,4.03,10658000.0
2008-01-11 15:30:00,4.03,4.07,4.02,4.06,10476000.0,4.03,4.07,4.02,4.06,10476000.0
2008-01-11 15:40:00,4.07,4.08,4.04,4.06,8844000.0,4.07,4.08,4.04,4.06,8844000.0
2008-01-11 15:50:00,4.06,4.08,4.04,4.06,12228000.0,4.06,4.08,4.04,4.06,12228000.0
2008-01-14 09:30:00,4.11,4.11,3.96,3.97,14200000.0,4.11,4.11,3.96,3.97,14200000.0
2008-01-14 09:40:00,3.98,4.01,3.94,4.0,9522000.0,3.98,4.01,3.94,4.0,9522000.0
2008-01-14 09:50:00,4.0,4.02,3.97,3.98,8620000.0,4.0,4.02,3.97,3.98,8620000.0
2008-01-14 10:00:00,3.98,3.99,3.95,3.99,5788000.0,3.98,3.99,3.95,3.99,5788000.0
2008-01-14 10:10:00,3.99,4.01,3.97,3.98,5028000.0,3.99,4.01,3.97,3.98,5028000.0
2008-01-14 10:20:00,3.98,4.05,3.97,4.05,7896000.0,3.98,4.05,3.97,4.05,7896000.0
2008-01-14 10:30:00,4.05,4.06,4.01,4.03,5430000.0,4.05,4.06,4.01,4.03,5430000.0
2008-01-14 10:40:00,4.03,4.03,3.99,4.02,3724000.0,4.03,4.03,3.99,4.02,3724000.0
2008-01-14 10:50:00,4.02,4.02,4.0,4.0,2416000.0,4.02,4.02,4.0,4.0,2416000.0
2008-01-14 11:00:00,4.01,4.03,4.0,4.03,3754000.0,4.01,4.03,4.0,4.03,3754000.0
2008-01-14 11:10:00,4.03,4.04,4.02,4.03,3686000.0,4.03,4.04,4.02,4.03,3686000.0
2008-01-14 11:20:00,4.03,4.03,4.02,4.03,2678000.0,4.03,4.03,4.02,4.03,2678000.0
2008-01-14 11:30:00,4.03,4.03,4.02,4.03,2480000.0,4.03,4.03,4.02,4.03,2480000.0
2008-01-14 11:40:00,4.03,4.04,4.02,4.03,1818000.0,4.03,4.04,4.02,4.03,1818000.0
2008-01-14 11:50:00,4.03,4.04,4.03,4.03,1352000.0,4.03,4.04,4.03,4.03,1352000.0
2008-01-14 12:00:00,4.03,4.05,4.03,4.03,3532000.0,4.03,4.05,4.03,4.03,3532000.0
2008-01-14 12:10:00,4.03,4.04,4.01,4.02,3314000.0,4.03,4.04,4.01,4.02,3314000.0
2008-01-14 12:20:00,4.02,4.03,4.01,4.03,1682000.0,4.02,4.03,4.01,4.03,1682000.0
2008-01-14 12:30:00,4.03,4.04,4.02,4.04,3030000.0,4.03,4.04,4.02,4.04,3030000.0
2008-01-14 12:40:00,4.04,4.06,4.03,4.06,4492000.0,4.04,4.06,4.03,4.06,4492000.0
2008-01-14 12:50:00,4.06,4.08,4.04,4.08,5414000.0,4.06,4.08,4.04,4.08,5414000.0
2008-01-14 13:00:00,4.08,4.09,4.08,4.09,2944000.0,4.08,4.09,4.08,4.09,2944000.0
2008-01-14 13:10:00,4.09,4.09,4.07,4.08,3224000.0,4.09,4.09,4.07,4.08,3224000.0
2008-01-14 13:20:00,4.08,4.08,4.07,4.07,2830000.0,4.08,4.08,4.07,4.07,2830000.0
2008-01-14 13:30:00,4.07,4.09,4.07,4.09,3940000.0,4.07,4.09,4.07,4.09,3940000.0
2008-01-14 13:40:00,4.09,4.11,4.09,4.1,3866000.0,4.09,4.11,4.09,4.1,3866000.0
2008-01-14 13:50:00,4.1,4.16,4.1,4.16,5884000.0,4.1,4.16,4.1,4.16,5884000.0
2008-01-14 14:00:00,4.16,4.16,4.12,4.12,4488000.0,4.16,4.16,4.12,4.12,4488000.0
2008-01-14 14:10:00,4.12,4.12,4.1,4.11,3274000.0,4.12,4.12,4.1,4.11,3274000.0
2008-01-14 14:20:00,4.11,4.13,4.11,4.13,3182000.0,4.11,4.13,4.11,4.13,3182000.0
2008-01-14 14:30:00,4.13,4.16,4.13,4.16,4504000.0,4.13,4.16,4.13,4.16,4504000.0
2008-01-14 14:40:00,4.16,4.17,4.14,4.14,3110000.0,4.16,4.17,4.14,4.14,3110000.0
2008-01-14 14:50:00,4.14,4.15,4.12,4.15,2490000.0,4.14,4.15,4.12,4.15,2490000.0
2008-01-14 15:00:00,4.15,4.16,4.14,4.14,3538000.0,4.15,4.16,4.14,4.14,3538000.0
2008-01-14 15:10:00,4.14,4.14,4.12,4.14,2804000.0,4.14,4.14,4.12,4.14,2804000.0
2008-01-14 15:20:00,4.14,4.16,4.13,4.15,4942000.0,4.14,4.16,4.13,4.15,4942000.0
2008-01-14 15:30:00,4.15,4.16,4.14,4.15,4576000.0,4.15,4.16,4.14,4.15,4576000.0
2008-01-14 15:40:00,4.15,4.16,4.14,4.14,5312000.0,4.15,4.16,4.14,4.14,5312000.0
2008-01-14 15:50:00,4.14,4.16,4.13,4.14,9102000.0,4.14,4.16,4.13,4.14,9102000.0
2008-01-15 09:30:00,4.03,4.03,3.99,4.02,11062000.0,4.03,4.03,3.99,4.02,11062000.0
2008-01-15 09:40:00,4.02,4.02,3.98,4.0,8450000.0,4.02,4.02,3.98,4.0,8450000.0
2008-01-15 09:50:00,4.0,4.01,3.98,3.99,7104000.0,4.0,4.01,3.98,3.99,7104000.0
2008-01-15 10:00:00,3.99,4.0,3.98,3.98,7746000.0,3.99,4.0,3.98,3.98,7746000.0
2008-01-15 10:10:00,3.98,3.98,3.95,3.96,6756000.0,3.98,3.98,3.95,3.96,6756000.0
2008-01-15 10:20:00,3.96,3.98,3.95,3.96,4126000.0,3.96,3.98,3.95,3.96,4126000.0
2008-01-15 10:30:00,3.96,3.96,3.95,3.96,5322000.0,3.96,3.96,3.95,3.96,5322000.0
2008-01-15 10:40:00,3.96,3.96,3.93,3.93,4800000.0,3.96,3.96,3.93,3.93,4800000.0
2008-01-15 10:50:00,3.93,3.98,3.93,3.95,4998000.0,3.93,3.98,3.93,3.95,4998000.0
2008-01-15 11:00:00,3.95,3.99,3.95,3.97,4938000.0,3.95,3.99,3.95,3.97,4938000.0
2008-01-15 11:10:00,3.97,3.99,3.97,3.98,2598000.0,3.97,3.99,3.97,3.98,2598000.0
2008-01-15 11:20:00,3.98,3.98,3.96,3.97,1762000.0,3.98,3.98,3.96,3.97,1762000.0
2008-01-15 11:30:00,3.97,3.98,3.96,3.98,1572000.0,3.97,3.98,3.96,3.98,1572000.0
2008-01-15 11:40:00,3.98,4.0,3.98,4.0,3116000.0,3.98,4.0,3.98,4.0,3116000.0
2008-01-15 11:50:00,4.0,4.0,3.98,3.99,2978000.0,4.0,4.0,3.98,3.99,2978000.0
2008-01-15 12:00:00,3.99,3.99,3.98,3.98,2760000.0,3.99,3.99,3.98,3.98,2760000.0
2008-01-15 12:10:00,3.98,3.99,3.98,3.98,1294000.0,3.98,3.99,3.98,3.98,1294000.0
2008-01-15 12:20:00,3.98,4.01,3.98,4.0,3416000.0,3.98,4.01,3.98,4.0,3416000.0
2008-01-15 12:30:00,4.0,4.01,3.98,3.98,3122000.0,4.0,4.01,3.98,3.98,3122000.0
2008-01-15 12:40:00,3.98,4.0,3.98,3.99,3930000.0,3.98,4.0,3.98,3.99,3930000.0
2008-01-15 12:50:00,3.99,4.0,3.99,4.0,2130000.0,3.99,4.0,3.99,4.0,2130000.0
2008-01-15 13:00:00,4.0,4.04,3.99,4.03,5906000.0,4.0,4.04,3.99,4.03,5906000.0
2008-01-15 13:10:00,4.03,4.03,4.0,4.01,3046000.0,4.03,4.03,4.0,4.01,3046000.0
2008-01-15 13:20:00,4.01,4.02,3.99,3.99,3804000.0,4.01,4.02,3.99,3.99,3804000.0
2008-01-15 13:30:00,3.99,4.0,3.98,3.99,2790000.0,3.99,4.0,3.98,3.99,2790000.0
2008-01-15 13:40:00,3.99,3.99,3.96,3.97,3048000.0,3.99,3.99,3.96,3.97,3048000.0
2008-01-15 13:50:00,3.97,3.98,3.96,3.98,3964000.0,3.97,3.98,3.96,3.98,3964000.0
2008-01-15 14:00:00,3.98,3.99,3.97,3.98,2568000.0,3.98,3.99,3.97,3.98,2568000.0
2008-01-15 14:10:00,3.98,4.0,3.98,4.0,3066000.0,3.98,4.0,3.98,4.0,3066000.0
2008-01-15 14:20:00,4.0,4.0,3.97,3.98,2140000.0,4.0,4.0,3.97,3.98,2140000.0
2008-01-15 14:30:00,3.98,3.99,3.97,3.98,1906000.0,3.98,3.99,3.97,3.98,1906000.0
2008-01-15 14:40:00,3.98,3.99,3.97,3.97,2324000.0,3.98,3.99,3.97,3.97,2324000.0
2008-01-15 14:50:00,3.97,3.99,3.97,3.97,2870000.0,3.97,3.99,3.97,3.97,2870000.0
2008-01-15 15:00:00,3.97,3.97,3.96,3.97,4806000.0,3.97,3.97,3.96,3.97,4806000.0
2008-01-15 15:10:00,3.97,3.98,3.96,3.98,4550000.0,3.97,3.98,3.96,3.98,4550000.0
2008-01-15 15:20:00,3.98,4.02,3.98,4.01,6318000.0,3.98,4.02,3.98,4.01,6318000.0
2008-01-15 15:30:00,4.01,4.05,4.0,4.03,9434000.0,4.01,4.05,4.0,4.03,9434000.0
2008-01-15 15:40:00,4.03,4.05,4.02,4.04,13286000.0,4.03,4.05,4.02,4.04,13286000.0
2008-01-15 15:50:00,4.04,4.04,4.01,4.01,9944000.0,4.04,4.04,4.01,4.01,9944000.0
2008-01-16 09:30:00,3.99,4.08,3.98,4.08,11298000.0,3.99,4.08,3.98,4.08,11298000.0
2008-01-16 09:40:00,4.07,4.12,4.07,4.07,11400000.0,4.07,4.12,4.07,4.07,11400000.0
2008-01-16 09:50:00,4.07,4.09,4.03,4.04,7060000.0,4.07,4.09,4.03,4.04,7060000.0
2008-01-16 10:00:00,4.04,4.06,4.02,4.05,7750000.0,4.04,4.06,4.02,4.05,7750000.0
2008-01-16 10:10:00,4.05,4.06,4.04,4.05,7920000.0,4.05,4.06,4.04,4.05,7920000.0
2008-01-16 10:20:00,4.05,4.08,4.04,4.05,7458000.0,4.05,4.08,4.04,4.05,7458000.0
2008-01-16 10:30:00,4.05,4.07,4.05,4.05,5204000.0,4.05,4.07,4.05,4.05,5204000.0
2008-01-16 10:40:00,4.05,4.05,3.98,3.98,9272000.0,4.05,4.05,3.98,3.98,9272000.0
2008-01-16 10:50:00,3.98,3.98,3.92,3.95,10442000.0,3.98,3.98,3.92,3.95,10442000.0
2008-01-16 11:00:00,3.95,4.01,3.95,4.0,6608000.0,3.95,4.01,3.95,4.0,6608000.0
2008-01-16 11:10:00,4.0,4.03,3.98,4.0,5884000.0,4.0,4.03,3.98,4.0,5884000.0
2008-01-16 11:20:00,4.0,4.03,4.0,4.03,5084000.0,4.0,4.03,4.0,4.03,5084000.0
2008-01-16 11:30:00,4.03,4.03,3.99,3.99,3914000.0,4.03,4.03,3.99,3.99,3914000.0
2008-01-16 11:40:00,4.0,4.02,3.99,4.01,3720000.0,4.0,4.02,3.99,4.01,3720000.0
2008-01-16 11:50:00,4.01,4.06,4.01,4.05,5384000.0,4.01,4.06,4.01,4.05,5384000.0
2008-01-16 12:00:00,4.05,4.07,4.05,4.05,6624000.0,4.05,4.07,4.05,4.05,6624000.0
2008-01-16 12:10:00,4.05,4.07,4.03,4.05,7772000.0,4.05,4.07,4.03,4.05,7772000.0
2008-01-16 12:20:00,4.05,4.05,4.03,4.05,3610000.0,4.05,4.05,4.03,4.05,3610000.0
2008-01-16 12:30:00,4.05,4.09,4.05,4.08,5884000.0,4.05,4.09,4.05,4.08,5884000.0
2008-01-16 12:40:00,4.08,4.1,4.08,4.08,2732000.0,4.08,4.1,4.08,4.08,2732000.0
2008-01-16 12:50:00,4.08,4.08,4.06,4.07,2382000.0,4.08,4.08,4.06,4.07,2382000.0
2008-01-16 13:00:00,4.07,4.08,4.07,4.07,3890000.0,4.07,4.08,4.07,4.07,3890000.0
2008-01-16 13:10:00,4.07,4.08,4.03,4.03,2504000.0,4.07,4.08,4.03,4.03,2504000.0
2008-01-16 13:20:00,4.03,4.05,4.03,4.03,2218000.0,4.03,4.05,4.03,4.03,2218000.0
2008-01-16 13:30:00,4.03,4.06,4.02,4.06,3308000.0,4.03,4.06,4.02,4.06,3308000.0
2008-01-16 13:40:00,4.06,4.06,4.03,4.03,2296000.0,4.06,4.06,4.03,4.03,2296000.0
2008-01-16 13:50:00,4.03,4.04,4.02,4.02,3232000.0,4.03,4.04,4.02,4.02,3232000.0
2008-01-16 14:00:00,4.02,4.05,4.01,4.05,5728000.0,4.02,4.05,4.01,4.05,5728000.0
2008-01-16 14:10:00,4.05,4.07,4.04,4.05,4422000.0,4.05,4.07,4.04,4.05,4422000.0
2008-01-16 14:20:00,4.05,4.08,4.04,4.08,3008000.0,4.05,4.08,4.04,4.08,3008000.0
2008-01-16 14:30:00,4.08,4.11,4.07,4.11,5346000.0,4.08,4.11,4.07,4.11,5346000.0
2008-01-16 14:40:00,4.11,4.12,4.1,4.1,5682000.0,4.11,4.12,4.1,4.1,5682000.0
2008-01-16 14:50:00,4.1,4.1,4.05,4.05,5758000.0,4.1,4.1,4.05,4.05,5758000.0
2008-01-16 15:00:00,4.06,4.07,4.03,4.05,7450000.0,4.06,4.07,4.03,4.05,7450000.0
2008-01-16 15:10:00,4.05,4.09,4.04,4.08,5438000.0,4.05,4.09,4.04,4.08,5438000.0
2008-01-16 15:20:00,4.08,4.09,4.05,4.06,5804000.0,4.08,4.09,4.05,4.06,5804000.0
2008-01-16 15:30:00,4.06,4.08,4.02,4.03,5504000.0,4.06,4.08,4.02,4.03,5504000.0
2008-01-16 15:40:00,4.03,4.04,4.01,4.02,7986000.0,4.03,4.04,4.01,4.02,7986000.0
2008-01-16 15:50:00,4.02,4.02,4.01,4.01,8512000.0,4.02,4.02,4.01,4.01,8512000.0
2008-01-17 09:30:00,3.98,4.06,3.98,4.03,3424000.0,3.98,4.06,3.98,4.03,3424000.0
2008-01-17 09:40:00,4.03,4.08,4.03,4.07,3730000.0,4.03,4.08,4.03,4.07,3730000.0
2008-01-17 09:50:00,4.07,4.07,4.04,4.04,3130000.0,4.07,4.07,4.04,4.04,3130000.0
2008-01-17 10:00:00,4.04,4.07,4.02,4.07,7610000.0,4.04,4.07,4.02,4.07,7610000.0
2008-01-17 10:10:00,4.07,4.07,4.03,4.03,6242000.0,4.07,4.07,4.03,4.03,6242000.0
2008-01-17 10:20:00,4.03,4.05,4.02,4.04,4492000.0,4.03,4.05,4.02,4.04,4492000.0
2008-01-17 10:30:00,4.04,4.04,3.99,4.03,7034000.0,4.04,4.04,3.99,4.03,7034000.0
2008-01-17 10:40:00,4.03,4.07,4.03,4.07,5534000.0,4.03,4.07,4.03,4.07,5534000.0
2008-01-17 10:50:00,4.07,4.08,4.04,4.07,4722000.0,4.07,4.08,4.04,4.07,4722000.0
2008-01-17 11:00:00,4.07,4.11,4.06,4.09,5074000.0,4.07,4.11,4.06,4.09,5074000.0
2008-01-17 11:10:00,4.09,4.09,4.01,4.08,3664000.0,4.09,4.09,4.01,4.08,3664000.0
2008-01-17 11:20:00,4.08,4.09,4.06,4.07,3212000.0,4.08,4.09,4.06,4.07,3212000.0
2008-01-17 11:30:00,4.07,4.1,4.07,4.08,4376000.0,4.07,4.1,4.07,4.08,4376000.0
2008-01-17 11:40:00,4.08,4.09,4.06,4.07,3794000.0,4.08,4.09,4.06,4.07,3794000.0
2008-01-17 11:50:00,4.07,4.09,4.06,4.06,5530000.0,4.07,4.09,4.06,4.06,5530000.0
2008-01-17 12:00:00,4.06,4.06,4.02,4.02,4570000.0,4.06,4.06,4.02,4.02,4570000.0
2008-01-17 12:10:00,4.02,4.05,4.01,4.05,3894000.0,4.02,4.05,4.01,4.05,3894000.0
2008-01-17 12:20:00,4.05,4.06,4.04,4.05,2352000.0,4.05,4.06,4.04,4.05,2352000.0
2008-01-17 12:30:00,4.05,4.07,4.04,4.05,3342000.0,4.05,4.07,4.04,4.05,3342000.0
2008-01-17 12:40:00,4.05,4.05,4.03,4.04,2992000.0,4.05,4.05,4.03,4.04,2992000.0
2008-01-17 12:50:00,4.04,4.05,4.03,4.04,1810000.0,4.04,4.05,4.03,4.04,1810000.0
2008-01-17 13:00:00,4.04,4.04,4.02,4.03,3294000.0,4.04,4.04,4.02,4.03,3294000.0
2008-01-17 13:10:00,4.03,4.06,4.02,4.04,3198000.0,4.03,4.06,4.02,4.04,3198000.0
2008-01-17 13:20:00,4.04,4.06,4.03,4.05,2880000.0,4.04,4.06,4.03,4.05,2880000.0
2008-01-17 13:30:00,4.05,4.07,4.05,4.07,3084000.0,4.05,4.07,4.05,4.07,3084000.0
2008-01-17 13:40:00,4.07,4.09,4.05,4.06,5882000.0,4.07,4.09,4.05,4.06,5882000.0
2008-01-17 13:50:00,4.05,4.06,4.04,4.05,2392000.0,4.05,4.06,4.04,4.05,2392000.0
2008-01-17 14:00:00,4.05,4.06,4.04,4.05,2766000.0,4.05,4.06,4.04,4.05,2766000.0
2008-01-17 14:10:00,4.05,4.05,4.0,4.02,5066000.0,4.05,4.05,4.0,4.02,5066000.0
2008-01-17 14:20:00,4.01,4.03,4.0,4.01,4988000.0,4.01,4.03,4.0,4.01,4988000.0
2008-01-17 14:30:00,4.01,4.02,4.0,4.02,5346000.0,4.01,4.02,4.0,4.02,5346000.0
2008-01-17 14:40:00,4.02,4.03,4.0,4.03,6780000.0,4.02,4.03,4.0,4.03,6780000.0
2008-01-17 14:50:00,4.03,4.05,4.03,4.03,5394000.0,4.03,4.05,4.03,4.03,5394000.0
2008-01-17 15:00:00,4.03,4.04,4.01,4.04,7030000.0,4.03,4.04,4.01,4.04,7030000.0
2008-01-17 15:10:00,4.04,4.05,4.03,4.04,5952000.0,4.04,4.05,4.03,4.04,5952000.0
2008-01-17 15:20:00,4.04,4.04,4.01,4.01,4736000.0,4.04,4.04,4.01,4.01,4736000.0
2008-01-17 15:30:00,4.01,4.02,4.0,4.01,7842000.0,4.01,4.02,4.0,4.01,7842000.0
2008-01-17 15:40:00,4.01,4.02,3.98,3.98,9790000.0,4.01,4.02,3.98,3.98,9790000.0
2008-01-17 15:50:00,3.98,4.01,3.98,4.0,12020000.0,3.98,4.01,3.98,4.0,12020000.0
2008-01-18 09:30:00,4.0,4.11,4.0,4.1,25858000.0,4.0,4.11,4.0,4.1,25858000.0
2008-01-18 09:40:00,4.1,4.1,4.08,4.09,12460000.0,4.1,4.1,4.08,4.09,12460000.0
2008-01-18 09:50:00,4.09,4.1,4.06,4.08,8618000.0,4.09,4.1,4.06,4.08,8618000.0
2008-01-18 10:00:00,4.08,4.1,4.06,4.1,7936000.0,4.08,4.1,4.06,4.1,7936000.0
2008-01-18 10:10:00,4.1,4.12,4.08,4.09,6506000.0,4.1,4.12,4.08,4.09,6506000.0
2008-01-18 10:20:00,4.1,4.1,4.09,4.09,3236000.0,4.1,4.1,4.09,4.09,3236000.0
2008-01-18 10:30:00,4.09,4.09,4.05,4.06,4254000.0,4.09,4.09,4.05,4.06,4254000.0
2008-01-18 10:40:00,4.06,4.07,4.05,4.06,4648000.0,4.06,4.07,4.05,4.06,4648000.0
2008-01-18 10:50:00,4.06,4.06,4.04,4.04,5860000.0,4.06,4.06,4.04,4.04,5860000.0
2008-01-18 11:00:00,4.04,4.05,3.99,4.0,7158000.0,4.04,4.05,3.99,4.0,7158000.0
2008-01-18 11:10:00,4.0,4.0,3.95,3.97,11164000.0,4.0,4.0,3.95,3.97,11164000.0
2008-01-18 11:20:00,3.97,4.01,3.96,4.0,7546000.0,3.97,4.01,3.96,4.0,7546000.0
2008-01-18 11:30:00,4.0,4.02,3.97,3.99,8914000.0,4.0,4.02,3.97,3.99,8914000.0
2008-01-18 11:40:00,3.99,4.0,3.96,3.96,5102000.0,3.99,4.0,3.96,3.96,5102000.0
2008-01-18 11:50:00,3.96,3.96,3.9,3.91,8964000.0,3.96,3.96,3.9,3.91,8964000.0
2008-01-18 12:00:00,3.91,3.97,3.9,3.97,9476000.0,3.91,3.97,3.9,3.97,9476000.0
2008-01-18 12:10:00,3.97,3.99,3.97,3.98,5428000.0,3.97,3.99,3.97,3.98,5428000.0
2008-01-18 12:20:00,3.98,4.01,3.96,4.0,3758000.0,3.98,4.01,3.96,4.0,3758000.0
2008-01-18 12:30:00,4.0,4.0,3.98,3.99,3966000.0,4.0,4.0,3.98,3.99,3966000.0
2008-01-18 12:40:00,3.99,3.99,3.96,3.98,3878000.0,3.99,3.99,3.96,3.98,3878000.0
2008-01-18 12:50:00,3.98,3.99,3.96,3.98,3580000.0,3.98,3.99,3.96,3.98,3580000.0
2008-01-18 13:00:00,3.98,4.0,3.97,3.99,3866000.0,3.98,4.0,3.97,3.99,3866000.0
2008-01-18 13:10:00,3.99,3.99,3.96,3.96,3434000.0,3.99,3.99,3.96,3.96,3434000.0
2008-01-18 13:20:00,3.96,3.98,3.96,3.98,3290000.0,3.96,3.98,3.96,3.98,3290000.0
2008-01-18 13:30:00,3.98,3.99,3.97,3.97,2482000.0,3.98,3.99,3.97,3.97,2482000.0
2008-01-18 13:40:00,3.97,4.0,3.97,3.99,2896000.0,3.97,4.0,3.97,3.99,2896000.0
2008-01-18 13:50:00,3.99,4.01,3.98,4.0,3014000.0,3.99,4.01,3.98,4.0,3014000.0
2008-01-18 14:00:00,4.0,4.01,3.98,4.0,4748000.0,4.0,4.01,3.98,4.0,4748000.0
2008-01-18 14:10:00,4.0,4.01,3.99,4.0,4198000.0,4.0,4.01,3.99,4.0,4198000.0
2008-01-18 14:20:00,4.01,4.01,3.98,3.98,4092000.0,4.01,4.01,3.98,3.98,4092000.0
2008-01-18 14:30:00,3.98,3.98,3.95,3.98,5522000.0,3.98,3.98,3.95,3.98,5522000.0
2008-01-18 14:40:00,3.98,3.98,3.96,3.97,2854000.0,3.98,3.98,3.96,3.97,2854000.0
2008-01-18 14:50:00,3.96,3.99,3.95,3.99,4994000.0,3.96,3.99,3.95,3.99,4994000.0
2008-01-18 15:00:00,3.99,4.01,3.97,4.0,3926000.0,3.99,4.01,3.97,4.0,3926000.0
2008-01-18 15:10:00,4.0,4.01,3.98,3.99,3862000.0,4.0,4.01,3.98,3.99,3862000.0
2008-01-18 15:20:00,3.99,4.0,3.99,3.99,6110000.0,3.99,4.0,3.99,3.99,6110000.0
2008-01-18 15:30:00,3.99,4.0,3.98,3.99,8146000.0,3.99,4.0,3.98,3.99,8146000.0
2008-01-18 15:40:00,3.99,4.0,3.98,4.0,9490000.0,3.99,4.0,3.98,4.0,9490000.0
2008-01-18 15:50:00,4.0,4.0,3.98,3.99,12502000.0,4.0,4.0,3.98,3.99,12502000.0
2008-01-22 09:30:00,3.68,3.8,3.61,3.77,18138000.0,3.68,3.8,3.61,3.77,18138000.0
2008-01-22 09:40:00,3.77,3.84,3.77,3.83,19038000.0,3.77,3.84,3.77,3.83,19038000.0
2008-01-22 09:50:00,3.83,3.87,3.78,3.8,16334000.0,3.83,3.87,3.78,3.8,16334000.0
2008-01-22 10:00:00,3.8,3.86,3.79,3.86,7066000.0,3.8,3.86,3.79,3.86,7066000.0
2008-01-22 10:10:00,3.86,3.87,3.81,3.85,8702000.0,3.86,3.87,3.81,3.85,8702000.0
2008-01-22 10:20:00,3.85,3.91,3.85,3.87,11200000.0,3.85,3.91,3.85,3.87,11200000.0
2008-01-22 10:30:00,3.87,3.9,3.87,3.88,7046000.0,3.87,3.9,3.87,3.88,7046000.0
2008-01-22 10:40:00,3.88,3.9,3.86,3.86,6858000.0,3.88,3.9,3.86,3.86,6858000.0
2008-01-22 10:50:00,3.86,3.86,3.82,3.85,5726000.0,3.86,3.86,3.82,3.85,5726000.0
2008-01-22 11:00:00,3.85,3.98,3.85,3.98,7702000.0,3.85,3.98,3.85,3.98,7702000.0
2008-01-22 11:10:00,3.98,3.99,3.9,3.96,8174000.0,3.98,3.99,3.9,3.96,8174000.0
2008-01-22 11:20:00,3.96,3.96,3.87,3.87,4258000.0,3.96,3.96,3.87,3.87,4258000.0
2008-01-22 11:30:00,3.87,3.87,3.82,3.87,5482000.0,3.87,3.87,3.82,3.87,5482000.0
2008-01-22 11:40:00,3.87,3.92,3.86,3.92,4118000.0,3.87,3.92,3.86,3.92,4118000.0
2008-01-22 11:50:00,3.92,3.92,3.89,3.92,4100000.0,3.92,3.92,3.89,3.92,4100000.0
2008-01-22 12:00:00,3.92,3.95,3.9,3.94,3662000.0,3.92,3.95,3.9,3.94,3662000.0
2008-01-22 12:10:00,3.94,3.98,3.9,3.9,4858000.0,3.94,3.98,3.9,3.9,4858000.0
2008-01-22 12:20:00,3.9,3.91,3.89,3.89,2980000.0,3.9,3.91,3.89,3.89,2980000.0
2008-01-22 12:30:00,3.89,3.92,3.89,3.91,1900000.0,3.89,3.92,3.89,3.91,1900000.0
2008-01-22 12:40:00,3.91,3.91,3.88,3.9,3074000.0,3.91,3.91,3.88,3.9,3074000.0
2008-01-22 12:50:00,3.9,3.95,3.9,3.94,3940000.0,3.9,3.95,3.9,3.94,3940000.0
2008-01-22 13:00:00,3.94,3.95,3.92,3.95,3284000.0,3.94,3.95,3.92,3.95,3284000.0
2008-01-22 13:10:00,3.95,3.96,3.92,3.93,3424000.0,3.95,3.96,3.92,3.93,3424000.0
2008-01-22 13:20:00,3.93,3.95,3.92,3.92,3282000.0,3.93,3.95,3.92,3.92,3282000.0
2008-01-22 13:30:00,3.92,3.93,3.9,3.92,2500000.0,3.92,3.93,3.9,3.92,2500000.0
2008-01-22 13:40:00,3.92,3.94,3.88,3.91,3962000.0,3.92,3.94,3.88,3.91,3962000.0
2008-01-22 13:50:00,3.91,3.91,3.89,3.91,3058000.0,3.91,3.91,3.89,3.91,3058000.0
2008-01-22 14:00:00,3.9,3.9,3.87,3.88,3540000.0,3.9,3.9,3.87,3.88,3540000.0
2008-01-22 14:10:00,3.88,3.9,3.87,3.9,3866000.0,3.88,3.9,3.87,3.9,3866000.0
2008-01-22 14:20:00,3.89,3.9,3.88,3.89,2152000.0,3.89,3.9,3.88,3.89,2152000.0
2008-01-22 14:30:00,3.89,3.89,3.87,3.88,3274000.0,3.89,3.89,3.87,3.88,3274000.0
2008-01-22 14:40:00,3.89,3.91,3.87,3.9,2854000.0,3.89,3.91,3.87,3.9,2854000.0
2008-01-22 14:50:00,3.9,3.91,3.89,3.9,2666000.0,3.9,3.91,3.89,3.9,2666000.0
2008-01-22 15:00:00,3.9,3.93,3.88,3.91,3976000.0,3.9,3.93,3.88,3.91,3976000.0
2008-01-22 15:10:00,3.91,3.91,3.88,3.89,4356000.0,3.91,3.91,3.88,3.89,4356000.0
2008-01-22 15:20:00,3.89,3.9,3.88,3.89,4526000.0,3.89,3.9,3.88,3.89,4526000.0
2008-01-22 15:30:00,3.89,3.94,3.89,3.93,8052000.0,3.89,3.94,3.89,3.93,8052000.0
2008-01-22 15:40:00,3.93,3.94,3.91,3.94,7552000.0,3.93,3.94,3.91,3.94,7552000.0
2008-01-22 15:50:00,3.94,3.94,3.9,3.92,11954000.0,3.94,3.94,3.9,3.92,11954000.0
2008-01-23 09:30:00,3.78,3.8,3.72,3.75,16410000.0,3.78,3.8,3.72,3.75,16410000.0
2008-01-23 09:40:00,3.75,3.77,3.67,3.7,14682000.0,3.75,3.77,3.67,3.7,14682000.0
2008-01-23 09:50:00,3.7,3.79,3.64,3.78,13726000.0,3.7,3.79,3.64,3.78,13726000.0
2008-01-23 10:00:00,3.78,3.78,3.73,3.73,9478000.0,3.78,3.78,3.73,3.73,9478000.0
2008-01-23 10:10:00,3.74,3.82,3.73,3.82,8348000.0,3.74,3.82,3.73,3.82,8348000.0
2008-01-23 10:20:00,3.82,3.84,3.76,3.76,6456000.0,3.82,3.84,3.76,3.76,6456000.0
2008-01-23 10:30:00,3.76,3.76,3.7,3.71,8042000.0,3.76,3.76,3.7,3.71,8042000.0
2008-01-23 10:40:00,3.71,3.73,3.68,3.69,8478000.0,3.71,3.73,3.68,3.69,8478000.0
2008-01-23 10:50:00,3.69,3.7,3.65,3.65,7138000.0,3.69,3.7,3.65,3.65,7138000.0
2008-01-23 11:00:00,3.65,3.68,3.63,3.63,11878000.0,3.65,3.68,3.63,3.63,11878000.0
2008-01-23 11:10:00,3.63,3.64,3.61,3.61,10214000.0,3.63,3.64,3.61,3.61,10214000.0
2008-01-23 11:20:00,3.61,3.65,3.6,3.6,10584000.0,3.61,3.65,3.6,3.6,10584000.0
2008-01-23 11:30:00,3.6,3.61,3.55,3.57,13846000.0,3.6,3.61,3.55,3.57,13846000.0
2008-01-23 11:40:00,3.57,3.6,3.56,3.57,9014000.0,3.57,3.6,3.56,3.57,9014000.0
2008-01-23 11:50:00,3.57,3.59,3.57,3.58,5310000.0,3.57,3.59,3.57,3.58,5310000.0
2008-01-23 12:00:00,3.58,3.58,3.54,3.54,7498000.0,3.58,3.58,3.54,3.54,7498000.0
2008-01-23 12:10:00,3.54,3.58,3.52,3.58,11814000.0,3.54,3.58,3.52,3.58,11814000.0
2008-01-23 12:20:00,3.58,3.59,3.56,3.57,7134000.0,3.58,3.59,3.56,3.57,7134000.0
2008-01-23 12:30:00,3.57,3.57,3.5,3.5,7042000.0,3.57,3.57,3.5,3.5,7042000.0
2008-01-23 12:40:00,3.5,3.56,3.5,3.55,10256000.0,3.5,3.56,3.5,3.55,10256000.0
2008-01-23 12:50:00,3.55,3.56,3.52,3.52,9238000.0,3.55,3.56,3.52,3.52,9238000.0
2008-01-23 13:00:00,3.52,3.56,3.51,3.52,8004000.0,3.52,3.56,3.51,3.52,8004000.0
2008-01-23 13:10:00,3.52,3.54,3.5,3.53,5728000.0,3.52,3.54,3.5,3.53,5728000.0
2008-01-23 13:20:00,3.53,3.61,3.53,3.6,9246000.0,3.53,3.61,3.53,3.6,9246000.0
2008-01-23 13:30:00,3.59,3.62,3.58,3.59,9634000.0,3.59,3.62,3.58,3.59,9634000.0
2008-01-23 13:40:00,3.59,3.63,3.59,3.63,9640000.0,3.59,3.63,3.59,3.63,9640000.0
2008-01-23 13:50:00,3.63,3.65,3.62,3.63,9506000.0,3.63,3.65,3.62,3.63,9506000.0
2008-01-23 14:00:00,3.63,3.65,3.59,3.65,12172000.0,3.63,3.65,3.59,3.65,12172000.0
2008-01-23 14:10:00,3.65,3.69,3.64,3.66,10898000.0,3.65,3.69,3.64,3.66,10898000.0
2008-01-23 14:20:00,3.66,3.74,3.66,3.73,8754000.0,3.66,3.74,3.66,3.73,8754000.0
2008-01-23 14:30:00,3.73,3.73,3.66,3.69,11330000.0,3.73,3.73,3.66,3.69,11330000.0
2008-01-23 14:40:00,3.69,3.7,3.63,3.66,6326000.0,3.69,3.7,3.63,3.66,6326000.0
2008-01-23 14:50:00,3.66,3.69,3.64,3.67,7848000.0,3.66,3.69,3.64,3.67,7848000.0
2008-01-23 15:00:00,3.68,3.74,3.67,3.74,8986000.0,3.68,3.74,3.67,3.74,8986000.0
2008-01-23 15:10:00,3.74,3.76,3.72,3.74,9392000.0,3.74,3.76,3.72,3.74,9392000.0
2008-01-23 15:20:00,3.74,3.8,3.73,3.79,12768000.0,3.74,3.8,3.73,3.79,12768000.0
2008-01-23 15:30:00,3.8,3.81,3.75,3.76,9828000.0,3.8,3.81,3.75,3.76,9828000.0
2008-01-23 15:40:00,3.76,3.78,3.71,3.78,12568000.0,3.76,3.78,3.71,3.78,12568000.0
2008-01-23 15:50:00,3.77,3.78,3.7,3.7,17194000.0,3.77,3.78,3.7,3.7,17194000.0
2008-01-24 09:30:00,3.74,3.8,3.71,3.72,11054000.0,3.74,3.8,3.71,3.72,11054000.0
2008-01-24 09:40:00,3.72,3.75,3.71,3.73,9610000.0,3.72,3.75,3.71,3.73,9610000.0
2008-01-24 09:50:00,3.73,3.79,3.71,3.76,7874000.0,3.73,3.79,3.71,3.76,7874000.0
2008-01-24 10:00:00,3.76,3.81,3.76,3.79,6842000.0,3.76,3.81,3.76,3.79,6842000.0
2008-01-24 10:10:00,3.79,3.8,3.71,3.73,11148000.0,3.79,3.8,3.71,3.73,11148000.0
2008-01-24 10:20:00,3.73,3.77,3.71,3.75,8710000.0,3.73,3.77,3.71,3.75,8710000.0
2008-01-24 10:30:00,3.75,3.79,3.74,3.79,5108000.0,3.75,3.79,3.74,3.79,5108000.0
2008-01-24 10:40:00,3.79,3.8,3.76,3.77,5042000.0,3.79,3.8,3.76,3.77,5042000.0
2008-01-24 10:50:00,3.77,3.77,3.74,3.75,3476000.0,3.77,3.77,3.74,3.75,3476000.0
2008-01-24 11:00:00,3.75,3.76,3.73,3.74,3622000.0,3.75,3.76,3.73,3.74,3622000.0
2008-01-24 11:10:00,3.74,3.77,3.74,3.76,3232000.0,3.74,3.77,3.74,3.76,3232000.0
2008-01-24 11:20:00,3.76,3.79,3.76,3.79,3028000.0,3.76,3.79,3.76,3.79,3028000.0
2008-01-24 11:30:00,3.79,3.79,3.75,3.76,2434000.0,3.79,3.79,3.75,3.76,2434000.0
2008-01-24 11:40:00,3.75,3.81,3.75,3.8,4618000.0,3.75,3.81,3.75,3.8,4618000.0
2008-01-24 11:50:00,3.8,3.83,3.79,3.79,4756000.0,3.8,3.83,3.79,3.79,4756000.0
2008-01-24 12:00:00,3.79,3.82,3.79,3.8,2894000.0,3.79,3.82,3.79,3.8,2894000.0
2008-01-24 12:10:00,3.8,3.81,3.79,3.81,2802000.0,3.8,3.81,3.79,3.81,2802000.0
2008-01-24 12:20:00,3.81,3.81,3.78,3.79,2330000.0,3.81,3.81,3.78,3.79,2330000.0
2008-01-24 12:30:00,3.79,3.8,3.77,3.77,4108000.0,3.79,3.8,3.77,3.77,4108000.0
2008-01-24 12:40:00,3.77,3.79,3.77,3.79,3528000.0,3.77,3.79,3.77,3.79,3528000.0
2008-01-24 12:50:00,3.79,3.8,3.78,3.8,1470000.0,3.79,3.8,3.78,3.8,1470000.0
2008-01-24 13:00:00,3.8,3.82,3.79,3.79,2722000.0,3.8,3.82,3.79,3.79,2722000.0
2008-01-24 13:10:00,3.79,3.81,3.79,3.79,4236000.0,3.79,3.81,3.79,3.79,4236000.0
2008-01-24 13:20:00,3.79,3.83,3.79,3.81,3184000.0,3.79,3.83,3.79,3.81,3184000.0
2008-01-24 13:30:00,3.81,3.82,3.8,3.81,2230000.0,3.81,3.82,3.8,3.81,2230000.0
2008-01-24 13:40:00,3.81,3.85,3.81,3.85,5524000.0,3.81,3.85,3.81,3.85,5524000.0
2008-01-24 13:50:00,3.85,3.87,3.81,3.83,6212000.0,3.85,3.87,3.81,3.83,6212000.0
2008-01-24 14:00:00,3.83,3.86,3.82,3.85,3516000.0,3.83,3.86,3.82,3.85,3516000.0
2008-01-24 14:10:00,3.85,3.86,3.84,3.85,3160000.0,3.85,3.86,3.84,3.85,3160000.0
2008-01-24 14:20:00,3.85,3.87,3.84,3.86,2276000.0,3.85,3.87,3.84,3.86,2276000.0
2008-01-24 14:30:00,3.86,3.88,3.85,3.87,3326000.0,3.86,3.88,3.85,3.87,3326000.0
2008-01-24 14:40:00,3.87,3.87,3.84,3.85,3846000.0,3.87,3.87,3.84,3.85,3846000.0
2008-01-24 14:50:00,3.85,3.86,3.82,3.84,4214000.0,3.85,3.86,3.82,3.84,4214000.0
2008-01-24 15:00:00,3.84,3.86,3.83,3.85,3612000.0,3.84,3.86,3.83,3.85,3612000.0
2008-01-24 15:10:00,3.85,3.86,3.83,3.84,3926000.0,3.85,3.86,3.83,3.84,3926000.0
2008-01-24 15:20:00,3.84,3.87,3.84,3.86,4470000.0,3.84,3.87,3.84,3.86,4470000.0
2008-01-24 15:30:00,3.86,3.88,3.86,3.86,5364000.0,3.86,3.88,3.86,3.86,5364000.0
2008-01-24 15:40:00,3.86,3.88,3.86,3.87,6790000.0,3.86,3.88,3.86,3.87,6790000.0
2008-01-24 15:50:00,3.87,3.89,3.87,3.88,9908000.0,3.87,3.89,3.87,3.88,9908000.0
2008-01-25 09:30:00,3.93,4.07,3.93,4.03,14162000.0,3.93,4.07,3.93,4.03,14162000.0
2008-01-25 09:40:00,4.03,4.04,3.98,4.0,12408000.0,4.03,4.04,3.98,4.0,12408000.0
2008-01-25 09:50:00,4.0,4.04,3.95,3.98,12664000.0,4.0,4.04,3.95,3.98,12664000.0
2008-01-25 10:00:00,3.98,3.98,3.95,3.96,6818000.0,3.98,3.98,3.95,3.96,6818000.0
2008-01-25 10:10:00,3.96,3.97,3.95,3.97,5096000.0,3.96,3.97,3.95,3.97,5096000.0
2008-01-25 10:20:00,3.97,3.97,3.93,3.94,4412000.0,3.97,3.97,3.93,3.94,4412000.0
2008-01-25 10:30:00,3.94,3.94,3.92,3.92,5722000.0,3.94,3.94,3.92,3.92,5722000.0
2008-01-25 10:40:00,3.92,3.95,3.9,3.95,6680000.0,3.92,3.95,3.9,3.95,6680000.0
2008-01-25 10:50:00,3.95,3.95,3.89,3.89,4578000.0,3.95,3.95,3.89,3.89,4578000.0
2008-01-25 11:00:00,3.89,3.9,3.86,3.88,5356000.0,3.89,3.9,3.86,3.88,5356000.0
2008-01-25 11:10:00,3.88,3.93,3.88,3.92,3784000.0,3.88,3.93,3.88,3.92,3784000.0
2008-01-25 11:20:00,3.92,3.93,3.91,3.92,4380000.0,3.92,3.93,3.91,3.92,4380000.0
2008-01-25 11:30:00,3.92,3.96,3.92,3.94,4338000.0,3.92,3.96,3.92,3.94,4338000.0
2008-01-25 11:40:00,3.94,3.95,3.94,3.94,2980000.0,3.94,3.95,3.94,3.94,2980000.0
2008-01-25 11:50:00,3.94,3.94,3.92,3.94,4258000.0,3.94,3.94,3.92,3.94,4258000.0
2008-01-25 12:00:00,3.94,3.95,3.93,3.93,2876000.0,3.94,3.95,3.93,3.93,2876000.0
2008-01-25 12:10:00,3.93,3.95,3.93,3.94,1922000.0,3.93,3.95,3.93,3.94,1922000.0
2008-01-25 12:20:00,3.94,3.95,3.94,3.94,1204000.0,3.94,3.95,3.94,3.94,1204000.0
2008-01-25 12:30:00,3.94,3.94,3.92,3.93,1724000.0,3.94,3.94,3.92,3.93,1724000.0
2008-01-25 12:40:00,3.93,3.94,3.92,3.92,2214000.0,3.93,3.94,3.92,3.92,2214000.0
2008-01-25 12:50:00,3.92,3.93,3.91,3.92,3796000.0,3.92,3.93,3.91,3.92,3796000.0
2008-01-25 13:00:00,3.92,3.92,3.9,3.91,2168000.0,3.92,3.92,3.9,3.91,2168000.0
2008-01-25 13:10:00,3.91,3.93,3.91,3.92,2896000.0,3.91,3.93,3.91,3.92,2896000.0
2008-01-25 13:20:00,3.92,3.93,3.9,3.9,2088000.0,3.92,3.93,3.9,3.9,2088000.0
2008-01-25 13:30:00,3.9,3.91,3.86,3.87,4464000.0,3.9,3.91,3.86,3.87,4464000.0
2008-01-25 13:40:00,3.87,3.88,3.86,3.87,4464000.0,3.87,3.88,3.86,3.87,4464000.0
2008-01-25 13:50:00,3.88,3.89,3.86,3.87,3624000.0,3.88,3.89,3.86,3.87,3624000.0
2008-01-25 14:00:00,3.87,3.87,3.84,3.86,5562000.0,3.87,3.87,3.84,3.86,5562000.0
2008-01-25 14:10:00,3.86,3.89,3.86,3.87,3964000.0,3.86,3.89,3.86,3.87,3964000.0
2008-01-25 14:20:00,3.87,3.89,3.87,3.88,3332000.0,3.87,3.89,3.87,3.88,3332000.0
2008-01-25 14:30:00,3.88,3.89,3.88,3.88,2012000.0,3.88,3.89,3.88,3.88,2012000.0
2008-01-25 14:40:00,3.88,3.88,3.85,3.85,2774000.0,3.88,3.88,3.85,3.85,2774000.0
2008-01-25 14:50:00,3.85,3.85,3.83,3.83,5072000.0,3.85,3.85,3.83,3.83,5072000.0
2008-01-25 15:00:00,3.83,3.84,3.82,3.83,5240000.0,3.83,3.84,3.82,3.83,5240000.0
2008-01-25 15:10:00,3.83,3.89,3.82,3.88,4202000.0,3.83,3.89,3.82,3.88,4202000.0
2008-01-25 15:20:00,3.88,3.9,3.88,3.88,6024000.0,3.88,3.9,3.88,3.88,6024000.0
2008-01-25 15:30:00,3.88,3.91,3.86,3.89,5196000.0,3.88,3.91,3.86,3.89,5196000.0
2008-01-25 15:40:00,3.89,3.9,3.86,3.86,5352000.0,3.89,3.9,3.86,3.86,5352000.0
2008-01-25 15:50:00,3.86,3.89,3.85,3.88,11114000.0,3.86,3.89,3.85,3.88,11114000.0
2008-01-28 09:30:00,3.85,3.86,3.78,3.81,10030000.0,3.85,3.86,3.78,3.81,10030000.0
2008-01-28 09:40:00,3.82,3.87,3.81,3.85,9004000.0,3.82,3.87,3.81,3.85,9004000.0
2008-01-28 09:50:00,3.85,3.86,3.83,3.83,6022000.0,3.85,3.86,3.83,3.83,6022000.0
2008-01-28 10:00:00,3.83,3.83,3.79,3.79,6476000.0,3.83,3.83,3.79,3.79,6476000.0
2008-01-28 10:10:00,3.79,3.82,3.79,3.81,3322000.0,3.79,3.82,3.79,3.81,3322000.0
2008-01-28 10:20:00,3.81,3.86,3.81,3.85,6420000.0,3.81,3.86,3.81,3.85,6420000.0
2008-01-28 10:30:00,3.85,3.85,3.81,3.81,4578000.0,3.85,3.85,3.81,3.81,4578000.0
2008-01-28 10:40:00,3.81,3.84,3.81,3.84,2342000.0,3.81,3.84,3.81,3.84,2342000.0
2008-01-28 10:50:00,3.83,3.87,3.83,3.84,3802000.0,3.83,3.87,3.83,3.84,3802000.0
2008-01-28 11:00:00,3.85,3.85,3.84,3.85,1982000.0,3.85,3.85,3.84,3.85,1982000.0
2008-01-28 11:10:00,3.85,3.85,3.82,3.82,3392000.0,3.85,3.85,3.82,3.82,3392000.0
2008-01-28 11:20:00,3.82,3.85,3.82,3.85,1618000.0,3.82,3.85,3.82,3.85,1618000.0
2008-01-28 11:30:00,3.85,3.85,3.84,3.85,2332000.0,3.85,3.85,3.84,3.85,2332000.0
2008-01-28 11:40:00,3.85,3.86,3.83,3.83,2454000.0,3.85,3.86,3.83,3.83,2454000.0
2008-01-28 11:50:00,3.83,3.84,3.81,3.82,2182000.0,3.83,3.84,3.81,3.82,2182000.0
2008-01-28 12:00:00,3.82,3.82,3.8,3.81,2588000.0,3.82,3.82,3.8,3.81,2588000.0
2008-01-28 12:10:00,3.81,3.81,3.8,3.8,1888000.0,3.81,3.81,3.8,3.8,1888000.0
2008-01-28 12:20:00,3.8,3.82,3.79,3.8,1588000.0,3.8,3.82,3.79,3.8,1588000.0
2008-01-28 12:30:00,3.8,3.81,3.79,3.8,1632000.0,3.8,3.81,3.79,3.8,1632000.0
2008-01-28 12:40:00,3.8,3.81,3.79,3.8,2626000.0,3.8,3.81,3.79,3.8,2626000.0
2008-01-28 12:50:00,3.8,3.8,3.79,3.8,1330000.0,3.8,3.8,3.79,3.8,1330000.0
2008-01-28 13:00:00,3.8,3.82,3.8,3.81,2378000.0,3.8,3.82,3.8,3.81,2378000.0
2008-01-28 13:10:00,3.81,3.81,3.8,3.81,1492000.0,3.81,3.81,3.8,3.81,1492000.0
2008-01-28 13:20:00,3.81,3.82,3.81,3.81,1694000.0,3.81,3.82,3.81,3.81,1694000.0
2008-01-28 13:30:00,3.81,3.82,3.8,3.8,1704000.0,3.81,3.82,3.8,3.8,1704000.0
2008-01-28 13:40:00,3.8,3.8,3.78,3.78,2614000.0,3.8,3.8,3.78,3.78,2614000.0
2008-01-28 13:50:00,3.78,3.8,3.78,3.78,2602000.0,3.78,3.8,3.78,3.78,2602000.0
2008-01-28 14:00:00,3.78,3.8,3.78,3.8,2576000.0,3.78,3.8,3.78,3.8,2576000.0
2008-01-28 14:10:00,3.8,3.81,3.8,3.8,2894000.0,3.8,3.81,3.8,3.8,2894000.0
2008-01-28 14:20:00,3.8,3.8,3.79,3.79,2486000.0,3.8,3.8,3.79,3.79,2486000.0
2008-01-28 14:30:00,3.79,3.8,3.78,3.78,3502000.0,3.79,3.8,3.78,3.78,3502000.0
2008-01-28 14:40:00,3.78,3.79,3.77,3.77,3946000.0,3.78,3.79,3.77,3.77,3946000.0
2008-01-28 14:50:00,3.77,3.77,3.75,3.76,4018000.0,3.77,3.77,3.75,3.76,4018000.0
2008-01-28 15:00:00,3.76,3.77,3.74,3.74,5258000.0,3.76,3.77,3.74,3.74,5258000.0
2008-01-28 15:10:00,3.74,3.75,3.72,3.72,7972000.0,3.74,3.75,3.72,3.72,7972000.0
2008-01-28 15:20:00,3.72,3.74,3.72,3.73,8304000.0,3.72,3.74,3.72,3.73,8304000.0
2008-01-28 15:30:00,3.73,3.76,3.72,3.75,7594000.0,3.73,3.76,3.72,3.75,7594000.0
2008-01-28 15:40:00,3.75,3.78,3.75,3.77,7730000.0,3.75,3.78,3.75,3.77,7730000.0
2008-01-28 15:50:00,3.77,3.79,3.76,3.79,10992000.0,3.77,3.79,3.76,3.79,10992000.0
2008-01-29 09:30:00,3.78,3.8,3.71,3.75,9460000.0,3.78,3.8,3.71,3.75,9460000.0
2008-01-29 09:40:00,3.75,3.79,3.75,3.75,8194000.0,3.75,3.79,3.75,3.75,8194000.0
2008-01-29 09:50:00,3.75,3.75,3.66,3.67,12228000.0,3.75,3.75,3.66,3.67,12228000.0
2008-01-29 10:00:00,3.67,3.69,3.66,3.67,8604000.0,3.67,3.69,3.66,3.67,8604000.0
2008-01-29 10:10:00,3.67,3.72,3.67,3.7,8070000.0,3.67,3.72,3.67,3.7,8070000.0
2008-01-29 10:20:00,3.7,3.71,3.68,3.68,3596000.0,3.7,3.71,3.68,3.68,3596000.0
2008-01-29 10:30:00,3.68,3.68,3.67,3.68,2838000.0,3.68,3.68,3.67,3.68,2838000.0
2008-01-29 10:40:00,3.68,3.68,3.65,3.66,4982000.0,3.68,3.68,3.65,3.66,4982000.0
2008-01-29 10:50:00,3.66,3.68,3.66,3.68,5440000.0,3.66,3.68,3.66,3.68,5440000.0
2008-01-29 11:00:00,3.68,3.69,3.67,3.68,2800000.0,3.68,3.69,3.67,3.68,2800000.0
2008-01-29 11:10:00,3.68,3.69,3.67,3.69,2884000.0,3.68,3.69,3.67,3.69,2884000.0
2008-01-29 11:20:00,3.69,3.7,3.68,3.69,2492000.0,3.69,3.7,3.68,3.69,2492000.0
2008-01-29 11:30:00,3.69,3.7,3.68,3.7,2964000.0,3.69,3.7,3.68,3.7,2964000.0
2008-01-29 11:40:00,3.7,3.7,3.68,3.68,2604000.0,3.7,3.7,3.68,3.68,2604000.0
2008-01-29 11:50:00,3.68,3.69,3.67,3.68,3780000.0,3.68,3.69,3.67,3.68,3780000.0
2008-01-29 12:00:00,3.68,3.68,3.66,3.66,2820000.0,3.68,3.68,3.66,3.66,2820000.0
2008-01-29 12:10:00,3.66,3.66,3.61,3.61,8514000.0,3.66,3.66,3.61,3.61,8514000.0
2008-01-29 12:20:00,3.61,3.64,3.6,3.62,4936000.0,3.61,3.64,3.6,3.62,4936000.0
2008-01-29 12:30:00,3.62,3.63,3.61,3.62,3716000.0,3.62,3.63,3.61,3.62,3716000.0
2008-01-29 12:40:00,3.62,3.63,3.61,3.63,4672000.0,3.62,3.63,3.61,3.63,4672000.0
2008-01-29 12:50:00,3.63,3.63,3.62,3.63,2166000.0,3.63,3.63,3.62,3.63,2166000.0
2008-01-29 13:00:00,3.62,3.63,3.61,3.62,2188000.0,3.62,3.63,3.61,3.62,2188000.0
2008-01-29 13:10:00,3.62,3.63,3.62,3.63,2064000.0,3.62,3.63,3.62,3.63,2064000.0
2008-01-29 13:20:00,3.63,3.65,3.63,3.65,3458000.0,3.63,3.65,3.63,3.65,3458000.0
2008-01-29 13:30:00,3.65,3.66,3.64,3.66,2980000.0,3.65,3.66,3.64,3.66,2980000.0
2008-01-29 13:40:00,3.66,3.66,3.64,3.65,2466000.0,3.66,3.66,3.64,3.65,2466000.0
2008-01-29 13:50:00,3.65,3.7,3.64,3.67,6606000.0,3.65,3.7,3.64,3.67,6606000.0
2008-01-29 14:00:00,3.68,3.69,3.66,3.67,4444000.0,3.68,3.69,3.66,3.67,4444000.0
2008-01-29 14:10:00,3.67,3.67,3.66,3.67,2978000.0,3.67,3.67,3.66,3.67,2978000.0
2008-01-29 14:20:00,3.67,3.68,3.67,3.68,3524000.0,3.67,3.68,3.67,3.68,3524000.0
2008-01-29 14:30:00,3.68,3.68,3.66,3.67,3156000.0,3.68,3.68,3.66,3.67,3156000.0
2008-01-29 14:40:00,3.67,3.68,3.66,3.68,5038000.0,3.67,3.68,3.66,3.68,5038000.0
2008-01-29 14:50:00,3.68,3.69,3.68,3.68,3294000.0,3.68,3.69,3.68,3.68,3294000.0
2008-01-29 15:00:00,3.68,3.7,3.68,3.7,4404000.0,3.68,3.7,3.68,3.7,4404000.0
2008-01-29 15:10:00,3.7,3.71,3.7,3.71,5330000.0,3.7,3.71,3.7,3.71,5330000.0
2008-01-29 15:20:00,3.71,3.72,3.7,3.72,5312000.0,3.71,3.72,3.7,3.72,5312000.0
2008-01-29 15:30:00,3.72,3.72,3.7,3.71,5060000.0,3.72,3.72,3.7,3.71,5060000.0
2008-01-29 15:40:00,3.7,3.71,3.7,3.71,7110000.0,3.7,3.71,3.7,3.71,7110000.0
2008-01-29 15:50:00,3.7,3.7,3.68,3.7,9270000.0,3.7,3.7,3.68,3.7,9270000.0
2008-01-30 09:30:00,3.68,3.74,3.67,3.7,12048000.0,3.68,3.74,3.67,3.7,12048000.0
2008-01-30 09:40:00,3.7,3.7,3.66,3.68,7076000.0,3.7,3.7,3.66,3.68,7076000.0
2008-01-30 09:50:00,3.68,3.74,3.68,3.71,11728000.0,3.68,3.74,3.68,3.71,11728000.0
2008-01-30 10:00:00,3.71,3.72,3.69,3.72,5694000.0,3.71,3.72,3.69,3.72,5694000.0
2008-01-30 10:10:00,3.72,3.75,3.71,3.73,3982000.0,3.72,3.75,3.71,3.73,3982000.0
2008-01-30 10:20:00,3.73,3.77,3.73,3.76,5006000.0,3.73,3.77,3.73,3.76,5006000.0
2008-01-30 10:30:00,3.76,3.78,3.75,3.76,5208000.0,3.76,3.78,3.75,3.76,5208000.0
2008-01-30 10:40:00,3.76,3.78,3.75,3.76,3400000.0,3.76,3.78,3.75,3.76,3400000.0
2008-01-30 10:50:00,3.76,3.76,3.75,3.76,3014000.0,3.76,3.76,3.75,3.76,3014000.0
2008-01-30 11:00:00,3.76,3.76,3.74,3.76,2772000.0,3.76,3.76,3.74,3.76,2772000.0
2008-01-30 11:10:00,3.76,3.76,3.74,3.75,2596000.0,3.76,3.76,3.74,3.75,2596000.0
2008-01-30 11:20:00,3.75,3.76,3.74,3.74,3058000.0,3.75,3.76,3.74,3.74,3058000.0
2008-01-30 11:30:00,3.74,3.75,3.74,3.74,1910000.0,3.74,3.75,3.74,3.74,1910000.0
2008-01-30 11:40:00,3.74,3.74,3.7,3.71,6134000.0,3.74,3.74,3.7,3.71,6134000.0
2008-01-30 11:50:00,3.71,3.71,3.69,3.69,3828000.0,3.71,3.71,3.69,3.69,3828000.0
2008-01-30 12:00:00,3.69,3.71,3.69,3.7,4334000.0,3.69,3.71,3.69,3.7,4334000.0
2008-01-30 12:10:00,3.7,3.7,3.69,3.69,2138000.0,3.7,3.7,3.69,3.69,2138000.0
2008-01-30 12:20:00,3.7,3.7,3.69,3.7,1630000.0,3.7,3.7,3.69,3.7,1630000.0
2008-01-30 12:30:00,3.69,3.7,3.67,3.68,3308000.0,3.69,3.7,3.67,3.68,3308000.0
2008-01-30 12:40:00,3.68,3.7,3.68,3.69,1156000.0,3.68,3.7,3.68,3.69,1156000.0
2008-01-30 12:50:00,3.69,3.7,3.69,3.7,2258000.0,3.69,3.7,3.69,3.7,2258000.0
2008-01-30 13:00:00,3.7,3.72,3.69,3.72,1810000.0,3.7,3.72,3.69,3.72,1810000.0
2008-01-30 13:10:00,3.72,3.72,3.71,3.71,2542000.0,3.72,3.72,3.71,3.71,2542000.0
2008-01-30 13:20:00,3.71,3.71,3.71,3.71,1944000.0,3.71,3.71,3.71,3.71,1944000.0
2008-01-30 13:30:00,3.71,3.72,3.7,3.71,2546000.0,3.71,3.72,3.7,3.71,2546000.0
2008-01-30 13:40:00,3.71,3.71,3.68,3.69,2736000.0,3.71,3.71,3.68,3.69,2736000.0
2008-01-30 13:50:00,3.68,3.7,3.68,3.69,2040000.0,3.68,3.7,3.68,3.69,2040000.0
2008-01-30 14:00:00,3.69,3.72,3.69,3.71,4754000.0,3.69,3.72,3.69,3.71,4754000.0
2008-01-30 14:10:00,3.71,3.78,3.71,3.74,13558000.0,3.71,3.78,3.71,3.74,13558000.0
2008-01-30 14:20:00,3.74,3.78,3.7,3.74,11332000.0,3.74,3.78,3.7,3.74,11332000.0
2008-01-30 14:30:00,3.74,3.75,3.68,3.69,10884000.0,3.74,3.75,3.68,3.69,10884000.0
2008-01-30 14:40:00,3.69,3.73,3.66,3.73,10684000.0,3.69,3.73,3.66,3.73,10684000.0
2008-01-30 14:50:00,3.73,3.77,3.71,3.77,10002000.0,3.73,3.77,3.71,3.77,10002000.0
2008-01-30 15:00:00,3.77,3.87,3.76,3.8,16998000.0,3.77,3.87,3.76,3.8,16998000.0
2008-01-30 15:10:00,3.8,3.81,3.73,3.77,11704000.0,3.8,3.81,3.73,3.77,11704000.0
2008-01-30 15:20:00,3.77,3.8,3.76,3.78,10946000.0,3.77,3.8,3.76,3.78,10946000.0
2008-01-30 15:30:00,3.78,3.79,3.72,3.74,9582000.0,3.78,3.79,3.72,3.74,9582000.0
2008-01-30 15:40:00,3.73,3.75,3.68,3.7,15976000.0,3.73,3.75,3.68,3.7,15976000.0
2008-01-30 15:50:00,3.7,3.72,3.69,3.71,24628000.0,3.7,3.72,3.69,3.71,24628000.0
2008-01-31 09:30:00,3.45,3.56,3.44,3.54,84046000.0,3.45,3.56,3.44,3.54,84046000.0
2008-01-31 09:40:00,3.54,3.6,3.49,3.58,65438000.0,3.54,3.6,3.49,3.58,65438000.0
2008-01-31 09:50:00,3.58,3.65,3.57,3.64,55042000.0,3.58,3.65,3.57,3.64,55042000.0
2008-01-31 10:00:00,3.64,3.72,3.64,3.7,66262000.0,3.64,3.72,3.64,3.7,66262000.0
2008-01-31 10:10:00,3.7,3.71,3.64,3.65,33444000.0,3.7,3.71,3.64,3.65,33444000.0
2008-01-31 10:20:00,3.65,3.67,3.61,3.63,30622000.0,3.65,3.67,3.61,3.63,30622000.0
2008-01-31 10:30:00,3.62,3.66,3.6,3.61,26602000.0,3.62,3.66,3.6,3.61,26602000.0
2008-01-31 10:40:00,3.61,3.64,3.6,3.63,15338000.0,3.61,3.64,3.6,3.63,15338000.0
2008-01-31 10:50:00,3.63,3.67,3.6,3.66,19058000.0,3.63,3.67,3.6,3.66,19058000.0
2008-01-31 11:00:00,3.66,3.66,3.62,3.63,15034000.0,3.66,3.66,3.62,3.63,15034000.0
2008-01-31 11:10:00,3.63,3.64,3.62,3.64,9408000.0,3.63,3.64,3.62,3.64,9408000.0
2008-01-31 11:20:00,3.64,3.73,3.64,3.7,24632000.0,3.64,3.73,3.64,3.7,24632000.0
2008-01-31 11:30:00,3.7,3.72,3.69,3.7,12036000.0,3.7,3.72,3.69,3.7,12036000.0
2008-01-31 11:40:00,3.7,3.75,3.7,3.73,16094000.0,3.7,3.75,3.7,3.73,16094000.0
2008-01-31 11:50:00,3.73,3.78,3.71,3.75,16942000.0,3.73,3.78,3.71,3.75,16942000.0
2008-01-31 12:00:00,3.75,3.76,3.72,3.73,8990000.0,3.75,3.76,3.72,3.73,8990000.0
2008-01-31 12:10:00,3.73,3.75,3.71,3.72,7938000.0,3.73,3.75,3.71,3.72,7938000.0
2008-01-31 12:20:00,3.72,3.75,3.7,3.72,8522000.0,3.72,3.75,3.7,3.72,8522000.0
2008-01-31 12:30:00,3.72,3.73,3.71,3.73,5408000.0,3.72,3.73,3.71,3.73,5408000.0
2008-01-31 12:40:00,3.73,3.76,3.72,3.76,5886000.0,3.73,3.76,3.72,3.76,5886000.0
2008-01-31 12:50:00,3.76,3.76,3.73,3.74,8612000.0,3.76,3.76,3.73,3.74,8612000.0
2008-01-31 13:00:00,3.74,3.75,3.71,3.72,8720000.0,3.74,3.75,3.71,3.72,8720000.0
2008-01-31 13:10:00,3.72,3.77,3.72,3.77,9594000.0,3.72,3.77,3.72,3.77,9594000.0
2008-01-31 13:20:00,3.77,3.77,3.74,3.75,7792000.0,3.77,3.77,3.74,3.75,7792000.0
2008-01-31 13:30:00,3.75,3.76,3.74,3.74,7638000.0,3.75,3.76,3.74,3.74,7638000.0
2008-01-31 13:40:00,3.74,3.74,3.71,3.74,10540000.0,3.74,3.74,3.71,3.74,10540000.0
2008-01-31 13:50:00,3.74,3.74,3.72,3.72,4736000.0,3.74,3.74,3.72,3.72,4736000.0
2008-01-31 14:00:00,3.72,3.74,3.72,3.74,6216000.0,3.72,3.74,3.72,3.74,6216000.0
2008-01-31 14:10:00,3.74,3.76,3.74,3.74,7272000.0,3.74,3.76,3.74,3.74,7272000.0
2008-01-31 14:20:00,3.74,3.75,3.73,3.74,6886000.0,3.74,3.75,3.73,3.74,6886000.0
2008-01-31 14:30:00,3.75,3.77,3.74,3.77,6674000.0,3.75,3.77,3.74,3.77,6674000.0
2008-01-31 14:40:00,3.77,3.82,3.76,3.8,20180000.0,3.77,3.82,3.76,3.8,20180000.0
2008-01-31 14:50:00,3.8,3.84,3.8,3.83,13678000.0,3.8,3.84,3.8,3.83,13678000.0
2008-01-31 15:00:00,3.83,3.87,3.82,3.86,24128000.0,3.83,3.87,3.82,3.86,24128000.0
2008-01-31 15:10:00,3.86,3.86,3.84,3.85,16056000.0,3.86,3.86,3.84,3.85,16056000.0
2008-01-31 15:20:00,3.85,3.88,3.84,3.86,13006000.0,3.85,3.88,3.84,3.86,13006000.0
2008-01-31 15:30:00,3.86,3.89,3.85,3.88,14874000.0,3.86,3.89,3.85,3.88,14874000.0
2008-01-31 15:40:00,3.88,3.94,3.88,3.92,23888000.0,3.88,3.94,3.88,3.92,23888000.0
2008-01-31 15:50:00,3.92,3.94,3.85,3.87,34464000.0,3.92,3.94,3.85,3.87,34464000.0
2008-02-01 09:30:00,3.95,3.97,3.86,3.86,20924000.0,3.95,3.97,3.86,3.86,20924000.0
2008-02-01 09:40:00,3.86,3.95,3.84,3.84,12154000.0,3.86,3.95,3.84,3.84,12154000.0
2008-02-01 09:50:00,3.84,3.86,3.82,3.84,13746000.0,3.84,3.86,3.82,3.84,13746000.0
2008-02-01 10:00:00,3.84,3.88,3.81,3.84,13232000.0,3.84,3.88,3.81,3.84,13232000.0
2008-02-01 10:10:00,3.84,3.85,3.81,3.82,10814000.0,3.84,3.85,3.81,3.82,10814000.0
2008-02-01 10:20:00,3.82,3.83,3.76,3.79,15564000.0,3.82,3.83,3.76,3.79,15564000.0
2008-02-01 10:30:00,3.79,3.79,3.74,3.75,12062000.0,3.79,3.79,3.74,3.75,12062000.0
2008-02-01 10:40:00,3.75,3.78,3.71,3.72,19754000.0,3.75,3.78,3.71,3.72,19754000.0
2008-02-01 10:50:00,3.72,3.75,3.72,3.73,7252000.0,3.72,3.75,3.72,3.73,7252000.0
2008-02-01 11:00:00,3.73,3.73,3.71,3.72,6318000.0,3.73,3.73,3.71,3.72,6318000.0
2008-02-01 11:10:00,3.72,3.75,3.71,3.74,7242000.0,3.72,3.75,3.71,3.74,7242000.0
2008-02-01 11:20:00,3.74,3.74,3.72,3.72,6896000.0,3.74,3.74,3.72,3.72,6896000.0
2008-02-01 11:30:00,3.72,3.73,3.7,3.71,6702000.0,3.72,3.73,3.7,3.71,6702000.0
2008-02-01 11:40:00,3.71,3.72,3.68,3.72,8950000.0,3.71,3.72,3.68,3.72,8950000.0
2008-02-01 11:50:00,3.72,3.72,3.67,3.69,7824000.0,3.72,3.72,3.67,3.69,7824000.0
2008-02-01 12:00:00,3.69,3.71,3.67,3.7,5008000.0,3.69,3.71,3.67,3.7,5008000.0
2008-02-01 12:10:00,3.69,3.72,3.69,3.71,4152000.0,3.69,3.72,3.69,3.71,4152000.0
2008-02-01 12:20:00,3.71,3.72,3.69,3.69,6692000.0,3.71,3.72,3.69,3.69,6692000.0
2008-02-01 12:30:00,3.69,3.7,3.68,3.69,5214000.0,3.69,3.7,3.68,3.69,5214000.0
2008-02-01 12:40:00,3.69,3.71,3.69,3.69,3874000.0,3.69,3.71,3.69,3.69,3874000.0
2008-02-01 12:50:00,3.69,3.71,3.69,3.7,3240000.0,3.69,3.71,3.69,3.7,3240000.0
2008-02-01 13:00:00,3.7,3.71,3.7,3.7,4548000.0,3.7,3.71,3.7,3.7,4548000.0
2008-02-01 13:10:00,3.7,3.71,3.7,3.7,5840000.0,3.7,3.71,3.7,3.7,5840000.0
2008-02-01 13:20:00,3.7,3.71,3.7,3.71,3446000.0,3.7,3.71,3.7,3.71,3446000.0
2008-02-01 13:30:00,3.71,3.72,3.71,3.71,3766000.0,3.71,3.72,3.71,3.71,3766000.0
2008-02-01 13:40:00,3.71,3.72,3.71,3.72,2340000.0,3.71,3.72,3.71,3.72,2340000.0
2008-02-01 13:50:00,3.72,3.73,3.71,3.72,3662000.0,3.72,3.73,3.71,3.72,3662000.0
2008-02-01 14:00:00,3.72,3.72,3.7,3.71,4998000.0,3.72,3.72,3.7,3.71,4998000.0
2008-02-01 14:10:00,3.71,3.74,3.7,3.74,4714000.0,3.71,3.74,3.7,3.74,4714000.0
2008-02-01 14:20:00,3.74,3.76,3.74,3.74,4482000.0,3.74,3.76,3.74,3.74,4482000.0
2008-02-01 14:30:00,3.74,3.76,3.74,3.75,4026000.0,3.74,3.76,3.74,3.75,4026000.0
2008-02-01 14:40:00,3.75,3.76,3.75,3.75,4248000.0,3.75,3.76,3.75,3.75,4248000.0
2008-02-01 14:50:00,3.75,3.76,3.75,3.76,4576000.0,3.75,3.76,3.75,3.76,4576000.0
2008-02-01 15:00:00,3.76,3.78,3.75,3.77,6834000.0,3.76,3.78,3.75,3.77,6834000.0
2008-02-01 15:10:00,3.77,3.77,3.76,3.77,5152000.0,3.77,3.77,3.76,3.77,5152000.0
2008-02-01 15:20:00,3.77,3.78,3.77,3.77,5146000.0,3.77,3.78,3.77,3.77,5146000.0
2008-02-01 15:30:00,3.77,3.78,3.75,3.75,6508000.0,3.77,3.78,3.75,3.75,6508000.0
2008-02-01 15:40:00,3.76,3.77,3.74,3.74,7350000.0,3.76,3.77,3.74,3.74,7350000.0
2008-02-01 15:50:00,3.74,3.74,3.72,3.73,14034000.0,3.74,3.74,3.72,3.73,14034000.0
2008-02-04 09:30:00,3.73,3.75,3.72,3.72,5518000.0,3.73,3.75,3.72,3.72,5518000.0
2008-02-04 09:40:00,3.72,3.77,3.72,3.73,6510000.0,3.72,3.77,3.72,3.73,6510000.0
2008-02-04 09:50:00,3.73,3.78,3.72,3.78,6270000.0,3.73,3.78,3.72,3.78,6270000.0
2008-02-04 10:00:00,3.78,3.78,3.75,3.75,5304000.0,3.78,3.78,3.75,3.75,5304000.0
2008-02-04 10:10:00,3.75,3.79,3.75,3.79,4604000.0,3.75,3.79,3.75,3.79,4604000.0
2008-02-04 10:20:00,3.79,3.81,3.77,3.8,4964000.0,3.79,3.81,3.77,3.8,4964000.0
2008-02-04 10:30:00,3.8,3.81,3.78,3.8,10000000.0,3.8,3.81,3.78,3.8,10000000.0
2008-02-04 10:40:00,3.8,3.81,3.8,3.8,3888000.0,3.8,3.81,3.8,3.8,3888000.0
2008-02-04 10:50:00,3.8,3.81,3.79,3.8,4960000.0,3.8,3.81,3.79,3.8,4960000.0
2008-02-04 11:00:00,3.8,3.81,3.79,3.8,4686000.0,3.8,3.81,3.79,3.8,4686000.0
2008-02-04 11:10:00,3.8,3.81,3.79,3.8,3100000.0,3.8,3.81,3.79,3.8,3100000.0
2008-02-04 11:20:00,3.8,3.81,3.79,3.81,2576000.0,3.8,3.81,3.79,3.81,2576000.0
2008-02-04 11:30:00,3.81,3.83,3.81,3.82,5770000.0,3.81,3.83,3.81,3.82,5770000.0
2008-02-04 11:40:00,3.82,3.82,3.8,3.8,3350000.0,3.82,3.82,3.8,3.8,3350000.0
2008-02-04 11:50:00,3.8,3.8,3.79,3.8,2678000.0,3.8,3.8,3.79,3.8,2678000.0
2008-02-04 12:00:00,3.8,3.8,3.77,3.77,3164000.0,3.8,3.8,3.77,3.77,3164000.0
2008-02-04 12:10:00,3.77,3.78,3.76,3.77,2608000.0,3.77,3.78,3.76,3.77,2608000.0
2008-02-04 12:20:00,3.77,3.77,3.74,3.75,5120000.0,3.77,3.77,3.74,3.75,5120000.0
2008-02-04 12:30:00,3.75,3.75,3.73,3.73,3462000.0,3.75,3.75,3.73,3.73,3462000.0
2008-02-04 12:40:00,3.73,3.73,3.72,3.73,4272000.0,3.73,3.73,3.72,3.73,4272000.0
2008-02-04 12:50:00,3.73,3.73,3.72,3.73,4724000.0,3.73,3.73,3.72,3.73,4724000.0
2008-02-04 13:00:00,3.73,3.74,3.72,3.72,4186000.0,3.73,3.74,3.72,3.72,4186000.0
2008-02-04 13:10:00,3.72,3.73,3.71,3.72,4070000.0,3.72,3.73,3.71,3.72,4070000.0
2008-02-04 13:20:00,3.72,3.73,3.72,3.72,3654000.0,3.72,3.73,3.72,3.72,3654000.0
2008-02-04 13:30:00,3.72,3.73,3.71,3.71,3598000.0,3.72,3.73,3.71,3.71,3598000.0
2008-02-04 13:40:00,3.71,3.73,3.71,3.72,2902000.0,3.71,3.73,3.71,3.72,2902000.0
2008-02-04 13:50:00,3.72,3.72,3.71,3.72,3356000.0,3.72,3.72,3.71,3.72,3356000.0
2008-02-04 14:00:00,3.72,3.72,3.7,3.71,3522000.0,3.72,3.72,3.7,3.71,3522000.0
2008-02-04 14:10:00,3.71,3.72,3.7,3.71,2030000.0,3.71,3.72,3.7,3.71,2030000.0
2008-02-04 14:20:00,3.71,3.72,3.71,3.71,2844000.0,3.71,3.72,3.71,3.71,2844000.0
2008-02-04 14:30:00,3.71,3.71,3.71,3.71,3280000.0,3.71,3.71,3.71,3.71,3280000.0
2008-02-04 14:40:00,3.71,3.72,3.71,3.71,3444000.0,3.71,3.72,3.71,3.71,3444000.0
2008-02-04 14:50:00,3.71,3.73,3.71,3.72,4006000.0,3.71,3.73,3.71,3.72,4006000.0
2008-02-04 15:00:00,3.72,3.76,3.72,3.73,7784000.0,3.72,3.76,3.72,3.73,7784000.0
2008-02-04 15:10:00,3.73,3.73,3.72,3.72,2190000.0,3.73,3.73,3.72,3.72,2190000.0
2008-02-04 15:20:00,3.72,3.72,3.71,3.71,3844000.0,3.72,3.72,3.71,3.71,3844000.0
2008-02-04 15:30:00,3.71,3.72,3.7,3.7,6166000.0,3.71,3.72,3.7,3.7,6166000.0
2008-02-04 15:40:00,3.7,3.72,3.7,3.7,6038000.0,3.7,3.72,3.7,3.7,6038000.0
2008-02-04 15:50:00,3.7,3.7,3.7,3.7,8288000.0,3.7,3.7,3.7,3.7,8288000.0
2008-02-05 09:30:00,3.64,3.66,3.63,3.65,12500000.0,3.64,3.66,3.63,3.65,12500000.0
2008-02-05 09:40:00,3.65,3.67,3.63,3.65,10360000.0,3.65,3.67,3.63,3.65,10360000.0
2008-02-05 09:50:00,3.65,3.71,3.64,3.71,8646000.0,3.65,3.71,3.64,3.71,8646000.0
2008-02-05 10:00:00,3.7,3.71,3.64,3.67,12232000.0,3.7,3.71,3.64,3.67,12232000.0
2008-02-05 10:10:00,3.67,3.68,3.65,3.66,5916000.0,3.67,3.68,3.65,3.66,5916000.0
2008-02-05 10:20:00,3.66,3.67,3.65,3.66,4042000.0,3.66,3.67,3.65,3.66,4042000.0
2008-02-05 10:30:00,3.67,3.68,3.63,3.64,8000000.0,3.67,3.68,3.63,3.64,8000000.0
2008-02-05 10:40:00,3.64,3.65,3.63,3.63,6506000.0,3.64,3.65,3.63,3.63,6506000.0
2008-02-05 10:50:00,3.63,3.63,3.61,3.62,5482000.0,3.63,3.63,3.61,3.62,5482000.0
2008-02-05 11:00:00,3.62,3.63,3.62,3.62,3122000.0,3.62,3.63,3.62,3.62,3122000.0
2008-02-05 11:10:00,3.62,3.63,3.61,3.62,4178000.0,3.62,3.63,3.61,3.62,4178000.0
2008-02-05 11:20:00,3.62,3.63,3.61,3.61,3180000.0,3.62,3.63,3.61,3.61,3180000.0
2008-02-05 11:30:00,3.61,3.64,3.61,3.64,3186000.0,3.61,3.64,3.61,3.64,3186000.0
2008-02-05 11:40:00,3.64,3.65,3.63,3.65,2322000.0,3.64,3.65,3.63,3.65,2322000.0
2008-02-05 11:50:00,3.65,3.66,3.65,3.65,3932000.0,3.65,3.66,3.65,3.65,3932000.0
2008-02-05 12:00:00,3.66,3.66,3.65,3.65,2080000.0,3.66,3.66,3.65,3.65,2080000.0
2008-02-05 12:10:00,3.65,3.66,3.63,3.64,2750000.0,3.65,3.66,3.63,3.64,2750000.0
2008-02-05 12:20:00,3.64,3.64,3.62,3.63,2852000.0,3.64,3.64,3.62,3.63,2852000.0
2008-02-05 12:30:00,3.63,3.63,3.62,3.62,2222000.0,3.63,3.63,3.62,3.62,2222000.0
2008-02-05 12:40:00,3.63,3.63,3.62,3.63,1626000.0,3.63,3.63,3.62,3.63,1626000.0
2008-02-05 12:50:00,3.63,3.64,3.63,3.63,2424000.0,3.63,3.64,3.63,3.63,2424000.0
2008-02-05 13:00:00,3.63,3.64,3.62,3.62,3416000.0,3.63,3.64,3.62,3.62,3416000.0
2008-02-05 13:10:00,3.62,3.63,3.61,3.63,3554000.0,3.62,3.63,3.61,3.63,3554000.0
2008-02-05 13:20:00,3.63,3.64,3.62,3.62,1278000.0,3.63,3.64,3.62,3.62,1278000.0
2008-02-05 13:30:00,3.62,3.62,3.61,3.61,2504000.0,3.62,3.62,3.61,3.61,2504000.0
2008-02-05 13:40:00,3.61,3.63,3.61,3.62,3630000.0,3.61,3.63,3.61,3.62,3630000.0
2008-02-05 13:50:00,3.62,3.63,3.62,3.62,1954000.0,3.62,3.63,3.62,3.62,1954000.0
2008-02-05 14:00:00,3.62,3.63,3.61,3.63,2782000.0,3.62,3.63,3.61,3.63,2782000.0
2008-02-05 14:10:00,3.63,3.63,3.61,3.63,2120000.0,3.63,3.63,3.61,3.63,2120000.0
2008-02-05 14:20:00,3.63,3.64,3.63,3.63,3746000.0,3.63,3.64,3.63,3.63,3746000.0
2008-02-05 14:30:00,3.63,3.65,3.63,3.64,3318000.0,3.63,3.65,3.63,3.64,3318000.0
2008-02-05 14:40:00,3.64,3.64,3.62,3.62,2720000.0,3.64,3.64,3.62,3.62,2720000.0
2008-02-05 14:50:00,3.62,3.63,3.61,3.61,2942000.0,3.62,3.63,3.61,3.61,2942000.0
2008-02-05 15:00:00,3.61,3.62,3.61,3.61,2612000.0,3.61,3.62,3.61,3.61,2612000.0
2008-02-05 15:10:00,3.61,3.62,3.6,3.62,6178000.0,3.61,3.62,3.6,3.62,6178000.0
2008-02-05 15:20:00,3.62,3.63,3.6,3.61,5382000.0,3.62,3.63,3.6,3.61,5382000.0
2008-02-05 15:30:00,3.61,3.62,3.6,3.61,6538000.0,3.61,3.62,3.6,3.61,6538000.0
2008-02-05 15:40:00,3.61,3.62,3.6,3.61,7004000.0,3.61,3.62,3.6,3.61,7004000.0
2008-02-05 15:50:00,3.61,3.61,3.6,3.6,8788000.0,3.61,3.61,3.6,3.6,8788000.0
2008-02-06 09:30:00,3.62,3.62,3.57,3.58,7868000.0,3.62,3.62,3.57,3.58,7868000.0
2008-02-06 09:40:00,3.58,3.58,3.55,3.56,7160000.0,3.58,3.58,3.55,3.56,7160000.0
2008-02-06 09:50:00,3.56,3.56,3.53,3.55,5968000.0,3.56,3.56,3.53,3.55,5968000.0
2008-02-06 10:00:00,3.55,3.56,3.54,3.56,5902000.0,3.55,3.56,3.54,3.56,5902000.0
2008-02-06 10:10:00,3.56,3.56,3.53,3.55,5088000.0,3.56,3.56,3.53,3.55,5088000.0
2008-02-06 10:20:00,3.54,3.55,3.52,3.53,6224000.0,3.54,3.55,3.52,3.53,6224000.0
2008-02-06 10:30:00,3.53,3.53,3.52,3.53,8756000.0,3.53,3.53,3.52,3.53,8756000.0
2008-02-06 10:40:00,3.52,3.55,3.52,3.54,6508000.0,3.52,3.55,3.52,3.54,6508000.0
2008-02-06 10:50:00,3.54,3.54,3.53,3.54,4742000.0,3.54,3.54,3.53,3.54,4742000.0
2008-02-06 11:00:00,3.54,3.58,3.54,3.58,8948000.0,3.54,3.58,3.54,3.58,8948000.0
2008-02-06 11:10:00,3.58,3.6,3.57,3.58,6342000.0,3.58,3.6,3.57,3.58,6342000.0
2008-02-06 11:20:00,3.58,3.59,3.57,3.58,3762000.0,3.58,3.59,3.57,3.58,3762000.0
2008-02-06 11:30:00,3.58,3.59,3.57,3.57,3342000.0,3.58,3.59,3.57,3.57,3342000.0
2008-02-06 11:40:00,3.57,3.58,3.56,3.56,3204000.0,3.57,3.58,3.56,3.56,3204000.0
2008-02-06 11:50:00,3.57,3.57,3.55,3.56,3376000.0,3.57,3.57,3.55,3.56,3376000.0
2008-02-06 12:00:00,3.56,3.58,3.56,3.57,2536000.0,3.56,3.58,3.56,3.57,2536000.0
2008-02-06 12:10:00,3.57,3.57,3.55,3.56,2024000.0,3.57,3.57,3.55,3.56,2024000.0
2008-02-06 12:20:00,3.55,3.56,3.55,3.55,2276000.0,3.55,3.56,3.55,3.55,2276000.0
2008-02-06 12:30:00,3.55,3.55,3.54,3.54,2026000.0,3.55,3.55,3.54,3.54,2026000.0
2008-02-06 12:40:00,3.55,3.55,3.52,3.53,2984000.0,3.55,3.55,3.52,3.53,2984000.0
2008-02-06 12:50:00,3.52,3.54,3.52,3.53,4944000.0,3.52,3.54,3.52,3.53,4944000.0
2008-02-06 13:00:00,3.53,3.56,3.53,3.55,4132000.0,3.53,3.56,3.53,3.55,4132000.0
2008-02-06 13:10:00,3.55,3.55,3.54,3.54,2756000.0,3.55,3.55,3.54,3.54,2756000.0
2008-02-06 13:20:00,3.54,3.55,3.54,3.54,1916000.0,3.54,3.55,3.54,3.54,1916000.0
2008-02-06 13:30:00,3.54,3.54,3.52,3.53,2194000.0,3.54,3.54,3.52,3.53,2194000.0
2008-02-06 13:40:00,3.53,3.54,3.52,3.53,3462000.0,3.53,3.54,3.52,3.53,3462000.0
2008-02-06 13:50:00,3.53,3.54,3.51,3.51,4780000.0,3.53,3.54,3.51,3.51,4780000.0
2008-02-06 14:00:00,3.51,3.52,3.51,3.52,4442000.0,3.51,3.52,3.51,3.52,4442000.0
2008-02-06 14:10:00,3.52,3.52,3.5,3.5,9556000.0,3.52,3.52,3.5,3.5,9556000.0
2008-02-06 14:20:00,3.5,3.51,3.5,3.5,8910000.0,3.5,3.51,3.5,3.5,8910000.0
2008-02-06 14:30:00,3.5,3.51,3.49,3.5,7586000.0,3.5,3.51,3.49,3.5,7586000.0
2008-02-06 14:40:00,3.5,3.5,3.49,3.49,7592000.0,3.5,3.5,3.49,3.49,7592000.0
2008-02-06 14:50:00,3.49,3.5,3.48,3.49,9706000.0,3.49,3.5,3.48,3.49,9706000.0
2008-02-06 15:00:00,3.49,3.5,3.48,3.48,6622000.0,3.49,3.5,3.48,3.48,6622000.0
2008-02-06 15:10:00,3.48,3.49,3.43,3.44,12480000.0,3.48,3.49,3.43,3.44,12480000.0
2008-02-06 15:20:00,3.44,3.45,3.42,3.44,13074000.0,3.44,3.45,3.42,3.44,13074000.0
2008-02-06 15:30:00,3.44,3.45,3.42,3.42,7454000.0,3.44,3.45,3.42,3.42,7454000.0
2008-02-06 15:40:00,3.42,3.42,3.41,3.41,10146000.0,3.42,3.42,3.41,3.41,10146000.0
2008-02-06 15:50:00,3.41,3.43,3.41,3.42,16948000.0,3.41,3.43,3.41,3.42,16948000.0
2008-02-07 09:30:00,3.37,3.45,3.36,3.43,20900000.0,3.37,3.45,3.36,3.43,20900000.0
2008-02-07 09:40:00,3.43,3.46,3.43,3.45,16652000.0,3.43,3.46,3.43,3.45,16652000.0
2008-02-07 09:50:00,3.45,3.46,3.41,3.43,10934000.0,3.45,3.46,3.41,3.43,10934000.0
2008-02-07 10:00:00,3.43,3.49,3.43,3.48,13800000.0,3.43,3.49,3.43,3.48,13800000.0
2008-02-07 10:10:00,3.48,3.53,3.46,3.52,10948000.0,3.48,3.53,3.46,3.52,10948000.0
2008-02-07 10:20:00,3.52,3.53,3.48,3.48,7456000.0,3.52,3.53,3.48,3.48,7456000.0
2008-02-07 10:30:00,3.48,3.49,3.44,3.44,8722000.0,3.48,3.49,3.44,3.44,8722000.0
2008-02-07 10:40:00,3.44,3.48,3.43,3.48,4936000.0,3.44,3.48,3.43,3.48,4936000.0
2008-02-07 10:50:00,3.48,3.48,3.46,3.48,4020000.0,3.48,3.48,3.46,3.48,4020000.0
2008-02-07 11:00:00,3.48,3.5,3.44,3.45,3970000.0,3.48,3.5,3.44,3.45,3970000.0
2008-02-07 11:10:00,3.45,3.45,3.42,3.42,6504000.0,3.45,3.45,3.42,3.42,6504000.0
2008-02-07 11:20:00,3.42,3.45,3.42,3.45,4696000.0,3.42,3.45,3.42,3.45,4696000.0
2008-02-07 11:30:00,3.45,3.46,3.43,3.44,2276000.0,3.45,3.46,3.43,3.44,2276000.0
2008-02-07 11:40:00,3.44,3.46,3.44,3.45,2798000.0,3.44,3.46,3.44,3.45,2798000.0
2008-02-07 11:50:00,3.46,3.46,3.45,3.46,1892000.0,3.46,3.46,3.45,3.46,1892000.0
2008-02-07 12:00:00,3.46,3.48,3.46,3.47,2824000.0,3.46,3.48,3.46,3.47,2824000.0
2008-02-07 12:10:00,3.47,3.48,3.47,3.47,1736000.0,3.47,3.48,3.47,3.47,1736000.0
2008-02-07 12:20:00,3.47,3.48,3.47,3.47,2020000.0,3.47,3.48,3.47,3.47,2020000.0
2008-02-07 12:30:00,3.47,3.5,3.47,3.49,4170000.0,3.47,3.5,3.47,3.49,4170000.0
2008-02-07 12:40:00,3.5,3.5,3.48,3.49,1866000.0,3.5,3.5,3.48,3.49,1866000.0
2008-02-07 12:50:00,3.49,3.52,3.49,3.52,4856000.0,3.49,3.52,3.49,3.52,4856000.0
2008-02-07 13:00:00,3.52,3.52,3.5,3.52,4736000.0,3.52,3.52,3.5,3.52,4736000.0
2008-02-07 13:10:00,3.52,3.52,3.48,3.49,3212000.0,3.52,3.52,3.48,3.49,3212000.0
2008-02-07 13:20:00,3.49,3.54,3.49,3.53,4200000.0,3.49,3.54,3.49,3.53,4200000.0
2008-02-07 13:30:00,3.53,3.55,3.52,3.53,5276000.0,3.53,3.55,3.52,3.53,5276000.0
2008-02-07 13:40:00,3.53,3.57,3.53,3.57,6470000.0,3.53,3.57,3.53,3.57,6470000.0
2008-02-07 13:50:00,3.57,3.57,3.54,3.57,6858000.0,3.57,3.57,3.54,3.57,6858000.0
2008-02-07 14:00:00,3.57,3.64,3.57,3.62,15566000.0,3.57,3.64,3.57,3.62,15566000.0
2008-02-07 14:10:00,3.62,3.62,3.58,3.6,9022000.0,3.62,3.62,3.58,3.6,9022000.0
2008-02-07 14:20:00,3.6,3.6,3.56,3.57,7236000.0,3.6,3.6,3.56,3.57,7236000.0
2008-02-07 14:30:00,3.57,3.58,3.53,3.54,6310000.0,3.57,3.58,3.53,3.54,6310000.0
2008-02-07 14:40:00,3.53,3.56,3.53,3.55,11502000.0,3.53,3.56,3.53,3.55,11502000.0
2008-02-07 14:50:00,3.55,3.56,3.53,3.53,6294000.0,3.55,3.56,3.53,3.53,6294000.0
2008-02-07 15:00:00,3.53,3.53,3.5,3.5,9588000.0,3.53,3.53,3.5,3.5,9588000.0
2008-02-07 15:10:00,3.5,3.54,3.5,3.53,10076000.0,3.5,3.54,3.5,3.53,10076000.0
2008-02-07 15:20:00,3.53,3.57,3.53,3.55,6522000.0,3.53,3.57,3.53,3.55,6522000.0
2008-02-07 15:30:00,3.55,3.56,3.54,3.55,8928000.0,3.55,3.56,3.54,3.55,8928000.0
2008-02-07 15:40:00,3.55,3.56,3.53,3.55,11712000.0,3.55,3.56,3.53,3.55,11712000.0
2008-02-07 15:50:00,3.55,3.55,3.53,3.55,7994000.0,3.55,3.55,3.53,3.55,7994000.0
2008-02-08 09:30:00,3.67,3.7,3.63,3.68,20026000.0,3.67,3.7,3.63,3.68,20026000.0
2008-02-08 09:40:00,3.68,3.7,3.64,3.65,19976000.0,3.68,3.7,3.64,3.65,19976000.0
2008-02-08 09:50:00,3.65,3.67,3.64,3.67,14070000.0,3.65,3.67,3.64,3.67,14070000.0
2008-02-08 10:00:00,3.67,3.71,3.66,3.69,12436000.0,3.67,3.71,3.66,3.69,12436000.0
2008-02-08 10:10:00,3.69,3.73,3.68,3.7,11278000.0,3.69,3.73,3.68,3.7,11278000.0
2008-02-08 10:20:00,3.7,3.71,3.68,3.68,6448000.0,3.7,3.71,3.68,3.68,6448000.0
2008-02-08 10:30:00,3.68,3.69,3.65,3.67,4664000.0,3.68,3.69,3.65,3.67,4664000.0
2008-02-08 10:40:00,3.67,3.68,3.65,3.66,4302000.0,3.67,3.68,3.65,3.66,4302000.0
2008-02-08 10:50:00,3.66,3.68,3.66,3.67,3120000.0,3.66,3.68,3.66,3.67,3120000.0
2008-02-08 11:00:00,3.67,3.69,3.66,3.69,3674000.0,3.67,3.69,3.66,3.69,3674000.0
2008-02-08 11:10:00,3.69,3.69,3.67,3.69,3242000.0,3.69,3.69,3.67,3.69,3242000.0
2008-02-08 11:20:00,3.69,3.69,3.68,3.68,3440000.0,3.69,3.69,3.68,3.68,3440000.0
2008-02-08 11:30:00,3.68,3.7,3.68,3.7,2078000.0,3.68,3.7,3.68,3.7,2078000.0
2008-02-08 11:40:00,3.7,3.7,3.68,3.68,3490000.0,3.7,3.7,3.68,3.68,3490000.0
2008-02-08 11:50:00,3.68,3.69,3.67,3.67,4616000.0,3.68,3.69,3.67,3.67,4616000.0
2008-02-08 12:00:00,3.67,3.67,3.66,3.66,4830000.0,3.67,3.67,3.66,3.66,4830000.0
2008-02-08 12:10:00,3.66,3.67,3.65,3.65,3616000.0,3.66,3.67,3.65,3.65,3616000.0
2008-02-08 12:20:00,3.65,3.67,3.65,3.66,4698000.0,3.65,3.67,3.65,3.66,4698000.0
2008-02-08 12:30:00,3.66,3.66,3.65,3.66,2116000.0,3.66,3.66,3.65,3.66,2116000.0
2008-02-08 12:40:00,3.65,3.66,3.65,3.65,2410000.0,3.65,3.66,3.65,3.65,2410000.0
2008-02-08 12:50:00,3.65,3.66,3.64,3.66,2918000.0,3.65,3.66,3.64,3.66,2918000.0
2008-02-08 13:00:00,3.66,3.66,3.65,3.65,2112000.0,3.66,3.66,3.65,3.65,2112000.0
2008-02-08 13:10:00,3.65,3.66,3.64,3.64,3398000.0,3.65,3.66,3.64,3.64,3398000.0
2008-02-08 13:20:00,3.64,3.65,3.64,3.65,4252000.0,3.64,3.65,3.64,3.65,4252000.0
2008-02-08 13:30:00,3.65,3.65,3.63,3.63,6536000.0,3.65,3.65,3.63,3.63,6536000.0
2008-02-08 13:40:00,3.63,3.66,3.63,3.65,5448000.0,3.63,3.66,3.63,3.65,5448000.0
2008-02-08 13:50:00,3.65,3.66,3.65,3.65,3680000.0,3.65,3.66,3.65,3.65,3680000.0
2008-02-08 14:00:00,3.65,3.65,3.64,3.65,3654000.0,3.65,3.65,3.64,3.65,3654000.0
2008-02-08 14:10:00,3.65,3.66,3.64,3.66,2382000.0,3.65,3.66,3.64,3.66,2382000.0
2008-02-08 14:20:00,3.66,3.66,3.64,3.64,3138000.0,3.66,3.66,3.64,3.64,3138000.0
2008-02-08 14:30:00,3.64,3.65,3.64,3.65,2634000.0,3.64,3.65,3.64,3.65,2634000.0
2008-02-08 14:40:00,3.65,3.66,3.64,3.65,2320000.0,3.65,3.66,3.64,3.65,2320000.0
2008-02-08 14:50:00,3.65,3.66,3.64,3.65,3178000.0,3.65,3.66,3.64,3.65,3178000.0
2008-02-08 15:00:00,3.65,3.65,3.64,3.65,4114000.0,3.65,3.65,3.64,3.65,4114000.0
2008-02-08 15:10:00,3.65,3.66,3.64,3.65,3114000.0,3.65,3.66,3.64,3.65,3114000.0
2008-02-08 15:20:00,3.65,3.66,3.65,3.65,5406000.0,3.65,3.66,3.65,3.65,5406000.0
2008-02-08 15:30:00,3.65,3.68,3.65,3.66,6978000.0,3.65,3.68,3.65,3.66,6978000.0
2008-02-08 15:40:00,3.66,3.7,3.65,3.69,7144000.0,3.66,3.7,3.65,3.69,7144000.0
2008-02-08 15:50:00,3.69,3.69,3.66,3.68,8542000.0,3.69,3.69,3.66,3.68,8542000.0
2008-02-11 09:30:00,3.66,3.67,3.64,3.65,8468000.0,3.66,3.67,3.64,3.65,8468000.0
2008-02-11 09:40:00,3.65,3.72,3.64,3.69,9440000.0,3.65,3.72,3.64,3.69,9440000.0
2008-02-11 09:50:00,3.69,3.71,3.67,3.7,7406000.0,3.69,3.71,3.67,3.7,7406000.0
2008-02-11 10:00:00,3.7,3.71,3.66,3.66,5196000.0,3.7,3.71,3.66,3.66,5196000.0
2008-02-11 10:10:00,3.66,3.67,3.65,3.66,3996000.0,3.66,3.67,3.65,3.66,3996000.0
2008-02-11 10:20:00,3.66,3.66,3.64,3.66,3314000.0,3.66,3.66,3.64,3.66,3314000.0
2008-02-11 10:30:00,3.66,3.67,3.65,3.65,1998000.0,3.66,3.67,3.65,3.65,1998000.0
2008-02-11 10:40:00,3.65,3.67,3.65,3.67,1834000.0,3.65,3.67,3.65,3.67,1834000.0
2008-02-11 10:50:00,3.66,3.67,3.65,3.67,1744000.0,3.66,3.67,3.65,3.67,1744000.0
2008-02-11 11:00:00,3.67,3.7,3.66,3.69,3026000.0,3.67,3.7,3.66,3.69,3026000.0
2008-02-11 11:10:00,3.69,3.71,3.69,3.71,3672000.0,3.69,3.71,3.69,3.71,3672000.0
2008-02-11 11:20:00,3.71,3.72,3.7,3.7,3658000.0,3.71,3.72,3.7,3.7,3658000.0
2008-02-11 11:30:00,3.7,3.71,3.69,3.7,3038000.0,3.7,3.71,3.69,3.7,3038000.0
2008-02-11 11:40:00,3.7,3.73,3.7,3.71,4552000.0,3.7,3.73,3.7,3.71,4552000.0
2008-02-11 11:50:00,3.71,3.73,3.7,3.71,4112000.0,3.71,3.73,3.7,3.71,4112000.0
2008-02-11 12:00:00,3.71,3.74,3.71,3.73,3494000.0,3.71,3.74,3.71,3.73,3494000.0
2008-02-11 12:10:00,3.73,3.75,3.72,3.74,2578000.0,3.73,3.75,3.72,3.74,2578000.0
2008-02-11 12:20:00,3.74,3.74,3.73,3.74,2072000.0,3.74,3.74,3.73,3.74,2072000.0
2008-02-11 12:30:00,3.74,3.78,3.74,3.78,5582000.0,3.74,3.78,3.74,3.78,5582000.0
2008-02-11 12:40:00,3.78,3.8,3.77,3.78,7836000.0,3.78,3.8,3.77,3.78,7836000.0
2008-02-11 12:50:00,3.78,3.79,3.77,3.78,2548000.0,3.78,3.79,3.77,3.78,2548000.0
2008-02-11 13:00:00,3.78,3.79,3.78,3.78,3588000.0,3.78,3.79,3.78,3.78,3588000.0
2008-02-11 13:10:00,3.78,3.79,3.77,3.77,2384000.0,3.78,3.79,3.77,3.77,2384000.0
2008-02-11 13:20:00,3.77,3.78,3.77,3.78,1704000.0,3.77,3.78,3.77,3.78,1704000.0
2008-02-11 13:30:00,3.78,3.78,3.77,3.77,2284000.0,3.78,3.78,3.77,3.77,2284000.0
2008-02-11 13:40:00,3.77,3.77,3.76,3.77,2198000.0,3.77,3.77,3.76,3.77,2198000.0
2008-02-11 13:50:00,3.77,3.77,3.76,3.77,1782000.0,3.77,3.77,3.76,3.77,1782000.0
2008-02-11 14:00:00,3.77,3.77,3.76,3.76,2148000.0,3.77,3.77,3.76,3.76,2148000.0
2008-02-11 14:10:00,3.76,3.77,3.75,3.75,4408000.0,3.76,3.77,3.75,3.75,4408000.0
2008-02-11 14:20:00,3.75,3.76,3.75,3.76,2216000.0,3.75,3.76,3.75,3.76,2216000.0
2008-02-11 14:30:00,3.76,3.76,3.74,3.75,2272000.0,3.76,3.76,3.74,3.75,2272000.0
2008-02-11 14:40:00,3.74,3.77,3.74,3.76,2014000.0,3.74,3.77,3.74,3.76,2014000.0
2008-02-11 14:50:00,3.76,3.77,3.75,3.76,2968000.0,3.76,3.77,3.75,3.76,2968000.0
2008-02-11 15:00:00,3.76,3.77,3.74,3.77,4498000.0,3.76,3.77,3.74,3.77,4498000.0
2008-02-11 15:10:00,3.77,3.78,3.76,3.77,2820000.0,3.77,3.78,3.76,3.77,2820000.0
2008-02-11 15:20:00,3.77,3.78,3.77,3.77,3490000.0,3.77,3.78,3.77,3.77,3490000.0
2008-02-11 15:30:00,3.77,3.78,3.76,3.76,4722000.0,3.77,3.78,3.76,3.76,4722000.0
2008-02-11 15:40:00,3.76,3.76,3.75,3.76,5450000.0,3.76,3.76,3.75,3.76,5450000.0
2008-02-11 15:50:00,3.76,3.77,3.76,3.76,6850000.0,3.76,3.77,3.76,3.76,6850000.0
2008-02-12 09:30:00,3.78,3.79,3.74,3.77,8038000.0,3.78,3.79,3.74,3.77,8038000.0
2008-02-12 09:40:00,3.77,3.81,3.76,3.8,7606000.0,3.77,3.81,3.76,3.8,7606000.0
2008-02-12 09:50:00,3.8,3.81,3.78,3.8,5448000.0,3.8,3.81,3.78,3.8,5448000.0
2008-02-12 10:00:00,3.8,3.82,3.79,3.82,5524000.0,3.8,3.82,3.79,3.82,5524000.0
2008-02-12 10:10:00,3.82,3.83,3.81,3.82,5228000.0,3.82,3.83,3.81,3.82,5228000.0
2008-02-12 10:20:00,3.82,3.82,3.78,3.79,4704000.0,3.82,3.82,3.78,3.79,4704000.0
2008-02-12 10:30:00,3.79,3.81,3.79,3.79,3882000.0,3.79,3.81,3.79,3.79,3882000.0
2008-02-12 10:40:00,3.79,3.81,3.78,3.81,3246000.0,3.79,3.81,3.78,3.81,3246000.0
2008-02-12 10:50:00,3.81,3.83,3.79,3.82,3380000.0,3.81,3.83,3.79,3.82,3380000.0
2008-02-12 11:00:00,3.82,3.83,3.81,3.83,2788000.0,3.82,3.83,3.81,3.83,2788000.0
2008-02-12 11:10:00,3.83,3.84,3.82,3.82,3276000.0,3.83,3.84,3.82,3.82,3276000.0
2008-02-12 11:20:00,3.82,3.83,3.81,3.82,2792000.0,3.82,3.83,3.81,3.82,2792000.0
2008-02-12 11:30:00,3.82,3.83,3.82,3.82,1822000.0,3.82,3.83,3.82,3.82,1822000.0
2008-02-12 11:40:00,3.82,3.83,3.82,3.82,1980000.0,3.82,3.83,3.82,3.82,1980000.0
2008-02-12 11:50:00,3.82,3.83,3.82,3.82,2472000.0,3.82,3.83,3.82,3.82,2472000.0
2008-02-12 12:00:00,3.82,3.83,3.82,3.83,2938000.0,3.82,3.83,3.82,3.83,2938000.0
2008-02-12 12:10:00,3.83,3.83,3.82,3.83,3188000.0,3.83,3.83,3.82,3.83,3188000.0
2008-02-12 12:20:00,3.83,3.83,3.81,3.82,4214000.0,3.83,3.83,3.81,3.82,4214000.0
2008-02-12 12:30:00,3.82,3.83,3.82,3.82,4458000.0,3.82,3.83,3.82,3.82,4458000.0
2008-02-12 12:40:00,3.82,3.82,3.8,3.82,3854000.0,3.82,3.82,3.8,3.82,3854000.0
2008-02-12 12:50:00,3.82,3.83,3.82,3.83,2294000.0,3.82,3.83,3.82,3.83,2294000.0
2008-02-12 13:00:00,3.83,3.84,3.83,3.83,2616000.0,3.83,3.84,3.83,3.83,2616000.0
2008-02-12 13:10:00,3.83,3.84,3.82,3.82,1874000.0,3.83,3.84,3.82,3.82,1874000.0
2008-02-12 13:20:00,3.83,3.84,3.83,3.83,1940000.0,3.83,3.84,3.83,3.83,1940000.0
2008-02-12 13:30:00,3.83,3.84,3.83,3.83,3382000.0,3.83,3.84,3.83,3.83,3382000.0
2008-02-12 13:40:00,3.83,3.84,3.83,3.84,2338000.0,3.83,3.84,3.83,3.84,2338000.0
2008-02-12 13:50:00,3.84,3.85,3.84,3.85,5686000.0,3.84,3.85,3.84,3.85,5686000.0
2008-02-12 14:00:00,3.85,3.85,3.84,3.84,3812000.0,3.85,3.85,3.84,3.84,3812000.0
2008-02-12 14:10:00,3.84,3.85,3.82,3.82,3608000.0,3.84,3.85,3.82,3.82,3608000.0
2008-02-12 14:20:00,3.82,3.82,3.81,3.81,5198000.0,3.82,3.82,3.81,3.81,5198000.0
2008-02-12 14:30:00,3.81,3.81,3.79,3.8,5206000.0,3.81,3.81,3.79,3.8,5206000.0
2008-02-12 14:40:00,3.8,3.81,3.79,3.81,3884000.0,3.8,3.81,3.79,3.81,3884000.0
2008-02-12 14:50:00,3.81,3.81,3.79,3.8,4044000.0,3.81,3.81,3.79,3.8,4044000.0
2008-02-12 15:00:00,3.79,3.8,3.76,3.77,5512000.0,3.79,3.8,3.76,3.77,5512000.0
2008-02-12 15:10:00,3.77,3.78,3.76,3.76,4956000.0,3.77,3.78,3.76,3.76,4956000.0
2008-02-12 15:20:00,3.76,3.76,3.72,3.73,8912000.0,3.76,3.76,3.72,3.73,8912000.0
2008-02-12 15:30:00,3.74,3.74,3.69,3.69,9042000.0,3.74,3.74,3.69,3.69,9042000.0
2008-02-12 15:40:00,3.69,3.72,3.69,3.71,11054000.0,3.69,3.72,3.69,3.71,11054000.0
2008-02-12 15:50:00,3.71,3.73,3.7,3.72,10564000.0,3.71,3.73,3.7,3.72,10564000.0
2008-02-13 09:30:00,3.75,3.77,3.68,3.7,11572000.0,3.75,3.77,3.68,3.7,11572000.0
2008-02-13 09:40:00,3.69,3.71,3.66,3.7,9456000.0,3.69,3.71,3.66,3.7,9456000.0
2008-02-13 09:50:00,3.7,3.75,3.68,3.73,7904000.0,3.7,3.75,3.68,3.73,7904000.0
2008-02-13 10:00:00,3.73,3.74,3.7,3.73,5776000.0,3.73,3.74,3.7,3.73,5776000.0
2008-02-13 10:10:00,3.73,3.74,3.72,3.74,3334000.0,3.73,3.74,3.72,3.74,3334000.0
2008-02-13 10:20:00,3.74,3.76,3.72,3.74,5684000.0,3.74,3.76,3.72,3.74,5684000.0
2008-02-13 10:30:00,3.74,3.75,3.73,3.74,4348000.0,3.74,3.75,3.73,3.74,4348000.0
2008-02-13 10:40:00,3.74,3.74,3.72,3.74,3774000.0,3.74,3.74,3.72,3.74,3774000.0
2008-02-13 10:50:00,3.74,3.77,3.73,3.77,3774000.0,3.74,3.77,3.73,3.77,3774000.0
2008-02-13 11:00:00,3.77,3.79,3.75,3.78,4006000.0,3.77,3.79,3.75,3.78,4006000.0
2008-02-13 11:10:00,3.78,3.79,3.78,3.78,4692000.0,3.78,3.79,3.78,3.78,4692000.0
2008-02-13 11:20:00,3.78,3.79,3.77,3.79,3484000.0,3.78,3.79,3.77,3.79,3484000.0
2008-02-13 11:30:00,3.79,3.8,3.78,3.78,2438000.0,3.79,3.8,3.78,3.78,2438000.0
2008-02-13 11:40:00,3.79,3.82,3.78,3.81,4472000.0,3.79,3.82,3.78,3.81,4472000.0
2008-02-13 11:50:00,3.81,3.81,3.79,3.79,3862000.0,3.81,3.81,3.79,3.79,3862000.0
2008-02-13 12:00:00,3.79,3.82,3.79,3.82,3568000.0,3.79,3.82,3.79,3.82,3568000.0
2008-02-13 12:10:00,3.82,3.83,3.8,3.81,3188000.0,3.82,3.83,3.8,3.81,3188000.0
2008-02-13 12:20:00,3.81,3.82,3.79,3.8,2752000.0,3.81,3.82,3.79,3.8,2752000.0
2008-02-13 12:30:00,3.8,3.82,3.79,3.82,2928000.0,3.8,3.82,3.79,3.82,2928000.0
2008-02-13 12:40:00,3.82,3.82,3.8,3.81,1846000.0,3.82,3.82,3.8,3.81,1846000.0
2008-02-13 12:50:00,3.8,3.83,3.8,3.83,2612000.0,3.8,3.83,3.8,3.83,2612000.0
2008-02-13 13:00:00,3.83,3.85,3.81,3.85,4314000.0,3.83,3.85,3.81,3.85,4314000.0
2008-02-13 13:10:00,3.85,3.88,3.85,3.88,10674000.0,3.85,3.88,3.85,3.88,10674000.0
2008-02-13 13:20:00,3.88,3.88,3.85,3.85,3896000.0,3.88,3.88,3.85,3.85,3896000.0
2008-02-13 13:30:00,3.85,3.86,3.84,3.85,4756000.0,3.85,3.86,3.84,3.85,4756000.0
2008-02-13 13:40:00,3.85,3.91,3.85,3.91,9250000.0,3.85,3.91,3.85,3.91,9250000.0
2008-02-13 13:50:00,3.91,3.91,3.88,3.89,5902000.0,3.91,3.91,3.88,3.89,5902000.0
2008-02-13 14:00:00,3.89,3.91,3.89,3.91,6882000.0,3.89,3.91,3.89,3.91,6882000.0
2008-02-13 14:10:00,3.91,3.92,3.89,3.91,10220000.0,3.91,3.92,3.89,3.91,10220000.0
2008-02-13 14:20:00,3.92,3.92,3.89,3.9,5978000.0,3.92,3.92,3.89,3.9,5978000.0
2008-02-13 14:30:00,3.91,3.92,3.9,3.92,3944000.0,3.91,3.92,3.9,3.92,3944000.0
2008-02-13 14:40:00,3.92,3.93,3.91,3.93,5822000.0,3.92,3.93,3.91,3.93,5822000.0
2008-02-13 14:50:00,3.93,3.94,3.92,3.93,6146000.0,3.93,3.94,3.92,3.93,6146000.0
2008-02-13 15:00:00,3.93,3.94,3.92,3.93,4404000.0,3.93,3.94,3.92,3.93,4404000.0
2008-02-13 15:10:00,3.93,3.93,3.92,3.92,3760000.0,3.93,3.93,3.92,3.92,3760000.0
2008-02-13 15:20:00,3.92,3.93,3.92,3.92,4648000.0,3.92,3.93,3.92,3.92,4648000.0
2008-02-13 15:30:00,3.92,3.93,3.91,3.92,4996000.0,3.92,3.93,3.91,3.92,4996000.0
2008-02-13 15:40:00,3.92,3.92,3.9,3.9,9604000.0,3.92,3.92,3.9,3.9,9604000.0
2008-02-13 15:50:00,3.9,3.9,3.87,3.89,12432000.0,3.9,3.9,3.87,3.89,12432000.0
2008-02-14 09:30:00,3.89,3.89,3.82,3.85,7954000.0,3.89,3.89,3.82,3.85,7954000.0
2008-02-14 09:40:00,3.86,3.86,3.83,3.86,4920000.0,3.86,3.86,3.83,3.86,4920000.0
2008-02-14 09:50:00,3.86,3.88,3.85,3.86,6830000.0,3.86,3.88,3.85,3.86,6830000.0
2008-02-14 10:00:00,3.86,3.87,3.84,3.84,5118000.0,3.86,3.87,3.84,3.84,5118000.0
2008-02-14 10:10:00,3.84,3.88,3.84,3.86,6374000.0,3.84,3.88,3.84,3.86,6374000.0
2008-02-14 10:20:00,3.86,3.87,3.83,3.85,4170000.0,3.86,3.87,3.83,3.85,4170000.0
2008-02-14 10:30:00,3.85,3.86,3.85,3.85,3946000.0,3.85,3.86,3.85,3.85,3946000.0
2008-02-14 10:40:00,3.85,3.85,3.82,3.83,5336000.0,3.85,3.85,3.82,3.83,5336000.0
2008-02-14 10:50:00,3.83,3.84,3.81,3.81,3202000.0,3.83,3.84,3.81,3.81,3202000.0
2008-02-14 11:00:00,3.81,3.83,3.81,3.82,3088000.0,3.81,3.83,3.81,3.82,3088000.0
2008-02-14 11:10:00,3.82,3.82,3.79,3.8,4492000.0,3.82,3.82,3.79,3.8,4492000.0
2008-02-14 11:20:00,3.8,3.81,3.8,3.81,3544000.0,3.8,3.81,3.8,3.81,3544000.0
2008-02-14 11:30:00,3.81,3.82,3.81,3.82,3022000.0,3.81,3.82,3.81,3.82,3022000.0
2008-02-14 11:40:00,3.82,3.83,3.81,3.81,3060000.0,3.82,3.83,3.81,3.81,3060000.0
2008-02-14 11:50:00,3.81,3.83,3.81,3.82,1780000.0,3.81,3.83,3.81,3.82,1780000.0
2008-02-14 12:00:00,3.82,3.82,3.8,3.81,1966000.0,3.82,3.82,3.8,3.81,1966000.0
2008-02-14 12:10:00,3.81,3.84,3.81,3.83,2796000.0,3.81,3.84,3.81,3.83,2796000.0
2008-02-14 12:20:00,3.83,3.84,3.82,3.84,1518000.0,3.83,3.84,3.82,3.84,1518000.0
2008-02-14 12:30:00,3.83,3.84,3.82,3.83,1240000.0,3.83,3.84,3.82,3.83,1240000.0
2008-02-14 12:40:00,3.83,3.83,3.8,3.8,2590000.0,3.83,3.83,3.8,3.8,2590000.0
2008-02-14 12:50:00,3.81,3.81,3.79,3.8,2508000.0,3.81,3.81,3.79,3.8,2508000.0
2008-02-14 13:00:00,3.8,3.81,3.79,3.79,2546000.0,3.8,3.81,3.79,3.79,2546000.0
2008-02-14 13:10:00,3.79,3.8,3.79,3.8,3076000.0,3.79,3.8,3.79,3.8,3076000.0
2008-02-14 13:20:00,3.8,3.8,3.78,3.8,3596000.0,3.8,3.8,3.78,3.8,3596000.0
2008-02-14 13:30:00,3.8,3.81,3.79,3.81,2754000.0,3.8,3.81,3.79,3.81,2754000.0
2008-02-14 13:40:00,3.81,3.81,3.79,3.79,2020000.0,3.81,3.81,3.79,3.79,2020000.0
2008-02-14 13:50:00,3.79,3.81,3.79,3.8,2550000.0,3.79,3.81,3.79,3.8,2550000.0
2008-02-14 14:00:00,3.8,3.81,3.8,3.81,2344000.0,3.8,3.81,3.8,3.81,2344000.0
2008-02-14 14:10:00,3.81,3.81,3.79,3.8,2490000.0,3.81,3.81,3.79,3.8,2490000.0
2008-02-14 14:20:00,3.8,3.81,3.78,3.78,3574000.0,3.8,3.81,3.78,3.78,3574000.0
2008-02-14 14:30:00,3.78,3.79,3.78,3.79,3754000.0,3.78,3.79,3.78,3.79,3754000.0
2008-02-14 14:40:00,3.79,3.79,3.76,3.78,4032000.0,3.79,3.79,3.76,3.78,4032000.0
2008-02-14 14:50:00,3.78,3.8,3.77,3.8,2968000.0,3.78,3.8,3.77,3.8,2968000.0
2008-02-14 15:00:00,3.79,3.79,3.78,3.79,3348000.0,3.79,3.79,3.78,3.79,3348000.0
2008-02-14 15:10:00,3.79,3.81,3.79,3.81,3920000.0,3.79,3.81,3.79,3.81,3920000.0
2008-02-14 15:20:00,3.81,3.81,3.79,3.79,4200000.0,3.81,3.81,3.79,3.79,4200000.0
2008-02-14 15:30:00,3.79,3.81,3.79,3.8,3388000.0,3.79,3.81,3.79,3.8,3388000.0
2008-02-14 15:40:00,3.8,3.8,3.79,3.8,5292000.0,3.8,3.8,3.79,3.8,5292000.0
2008-02-14 15:50:00,3.8,3.8,3.78,3.79,7636000.0,3.8,3.8,3.78,3.79,7636000.0
2008-02-15 09:30:00,3.76,3.76,3.71,3.71,14398000.0,3.76,3.76,3.71,3.71,14398000.0
2008-02-15 09:40:00,3.71,3.74,3.71,3.73,9572000.0,3.71,3.74,3.71,3.73,9572000.0
2008-02-15 09:50:00,3.73,3.73,3.69,3.69,10902000.0,3.73,3.73,3.69,3.69,10902000.0
2008-02-15 10:00:00,3.69,3.7,3.68,3.69,7296000.0,3.69,3.7,3.68,3.69,7296000.0
2008-02-15 10:10:00,3.69,3.71,3.68,3.71,7190000.0,3.69,3.71,3.68,3.71,7190000.0
2008-02-15 10:20:00,3.7,3.72,3.7,3.71,5772000.0,3.7,3.72,3.7,3.71,5772000.0
2008-02-15 10:30:00,3.71,3.73,3.71,3.71,5202000.0,3.71,3.73,3.71,3.71,5202000.0
2008-02-15 10:40:00,3.71,3.72,3.69,3.69,4750000.0,3.71,3.72,3.69,3.69,4750000.0
2008-02-15 10:50:00,3.7,3.7,3.67,3.68,5688000.0,3.7,3.7,3.67,3.68,5688000.0
2008-02-15 11:00:00,3.68,3.68,3.66,3.66,4440000.0,3.68,3.68,3.66,3.66,4440000.0
2008-02-15 11:10:00,3.66,3.68,3.65,3.66,4066000.0,3.66,3.68,3.65,3.66,4066000.0
2008-02-15 11:20:00,3.66,3.66,3.65,3.65,6242000.0,3.66,3.66,3.65,3.65,6242000.0
2008-02-15 11:30:00,3.65,3.66,3.65,3.65,5836000.0,3.65,3.66,3.65,3.65,5836000.0
2008-02-15 11:40:00,3.65,3.66,3.63,3.63,5092000.0,3.65,3.66,3.63,3.63,5092000.0
2008-02-15 11:50:00,3.64,3.65,3.63,3.64,3144000.0,3.64,3.65,3.63,3.64,3144000.0
2008-02-15 12:00:00,3.64,3.67,3.64,3.67,5242000.0,3.64,3.67,3.64,3.67,5242000.0
2008-02-15 12:10:00,3.67,3.68,3.67,3.67,4370000.0,3.67,3.68,3.67,3.67,4370000.0
2008-02-15 12:20:00,3.67,3.68,3.66,3.66,3830000.0,3.67,3.68,3.66,3.66,3830000.0
2008-02-15 12:30:00,3.66,3.67,3.64,3.65,6718000.0,3.66,3.67,3.64,3.65,6718000.0
2008-02-15 12:40:00,3.65,3.66,3.63,3.64,3584000.0,3.65,3.66,3.63,3.64,3584000.0
2008-02-15 12:50:00,3.64,3.64,3.63,3.64,2894000.0,3.64,3.64,3.63,3.64,2894000.0
2008-02-15 13:00:00,3.64,3.65,3.62,3.63,4500000.0,3.64,3.65,3.62,3.63,4500000.0
2008-02-15 13:10:00,3.63,3.64,3.62,3.63,2988000.0,3.63,3.64,3.62,3.63,2988000.0
2008-02-15 13:20:00,3.63,3.64,3.62,3.62,3638000.0,3.63,3.64,3.62,3.62,3638000.0
2008-02-15 13:30:00,3.62,3.63,3.61,3.61,2674000.0,3.62,3.63,3.61,3.61,2674000.0
2008-02-15 13:40:00,3.61,3.63,3.61,3.63,3278000.0,3.61,3.63,3.61,3.63,3278000.0
2008-02-15 13:50:00,3.63,3.64,3.62,3.63,2870000.0,3.63,3.64,3.62,3.63,2870000.0
2008-02-15 14:00:00,3.63,3.63,3.62,3.63,2900000.0,3.63,3.63,3.62,3.63,2900000.0
2008-02-15 14:10:00,3.63,3.63,3.62,3.62,3266000.0,3.63,3.63,3.62,3.62,3266000.0
2008-02-15 14:20:00,3.62,3.63,3.61,3.62,2974000.0,3.62,3.63,3.61,3.62,2974000.0
2008-02-15 14:30:00,3.62,3.62,3.6,3.61,4158000.0,3.62,3.62,3.6,3.61,4158000.0
2008-02-15 14:40:00,3.61,3.61,3.6,3.61,2840000.0,3.61,3.61,3.6,3.61,2840000.0
2008-02-15 14:50:00,3.61,3.61,3.6,3.6,3732000.0,3.61,3.61,3.6,3.6,3732000.0
2008-02-15 15:00:00,3.6,3.61,3.6,3.61,8398000.0,3.6,3.61,3.6,3.61,8398000.0
2008-02-15 15:10:00,3.61,3.63,3.61,3.63,5500000.0,3.61,3.63,3.61,3.63,5500000.0
2008-02-15 15:20:00,3.63,3.64,3.63,3.63,5834000.0,3.63,3.64,3.63,3.63,5834000.0
2008-02-15 15:30:00,3.63,3.64,3.63,3.64,6028000.0,3.63,3.64,3.63,3.64,6028000.0
2008-02-15 15:40:00,3.64,3.65,3.63,3.64,9612000.0,3.64,3.65,3.63,3.64,9612000.0
2008-02-15 15:50:00,3.64,3.65,3.64,3.65,10170000.0,3.64,3.65,3.64,3.65,10170000.0
2008-02-19 09:30:00,3.68,3.7,3.61,3.68,9280000.0,3.68,3.7,3.61,3.68,9280000.0
2008-02-19 09:40:00,3.68,3.68,3.64,3.65,4844000.0,3.68,3.68,3.64,3.65,4844000.0
2008-02-19 09:50:00,3.65,3.66,3.63,3.65,5190000.0,3.65,3.66,3.63,3.65,5190000.0
2008-02-19 10:00:00,3.65,3.68,3.65,3.67,6364000.0,3.65,3.68,3.65,3.67,6364000.0
2008-02-19 10:10:00,3.67,3.69,3.67,3.69,3204000.0,3.67,3.69,3.67,3.69,3204000.0
2008-02-19 10:20:00,3.69,3.7,3.68,3.68,2692000.0,3.69,3.7,3.68,3.68,2692000.0
2008-02-19 10:30:00,3.68,3.68,3.65,3.65,3944000.0,3.68,3.68,3.65,3.65,3944000.0
2008-02-19 10:40:00,3.65,3.66,3.63,3.64,3850000.0,3.65,3.66,3.63,3.64,3850000.0
2008-02-19 10:50:00,3.63,3.66,3.63,3.65,2806000.0,3.63,3.66,3.63,3.65,2806000.0
2008-02-19 11:00:00,3.65,3.65,3.63,3.64,2176000.0,3.65,3.65,3.63,3.64,2176000.0
2008-02-19 11:10:00,3.64,3.64,3.63,3.63,2258000.0,3.64,3.64,3.63,3.63,2258000.0
2008-02-19 11:20:00,3.63,3.64,3.62,3.62,1934000.0,3.63,3.64,3.62,3.62,1934000.0
2008-02-19 11:30:00,3.62,3.64,3.62,3.64,2542000.0,3.62,3.64,3.62,3.64,2542000.0
2008-02-19 11:40:00,3.64,3.64,3.62,3.63,1680000.0,3.64,3.64,3.62,3.63,1680000.0
2008-02-19 11:50:00,3.63,3.65,3.63,3.65,2512000.0,3.63,3.65,3.63,3.65,2512000.0
2008-02-19 12:00:00,3.65,3.65,3.63,3.64,1500000.0,3.65,3.65,3.63,3.64,1500000.0
2008-02-19 12:10:00,3.64,3.65,3.63,3.64,1746000.0,3.64,3.65,3.63,3.64,1746000.0
2008-02-19 12:20:00,3.64,3.66,3.64,3.65,1960000.0,3.64,3.66,3.64,3.65,1960000.0
2008-02-19 12:30:00,3.65,3.65,3.64,3.64,1836000.0,3.65,3.65,3.64,3.64,1836000.0
2008-02-19 12:40:00,3.64,3.64,3.63,3.63,1252000.0,3.64,3.64,3.63,3.63,1252000.0
2008-02-19 12:50:00,3.63,3.64,3.63,3.63,1588000.0,3.63,3.64,3.63,3.63,1588000.0
2008-02-19 13:00:00,3.63,3.64,3.63,3.63,1084000.0,3.63,3.64,3.63,3.63,1084000.0
2008-02-19 13:10:00,3.63,3.65,3.63,3.65,1852000.0,3.63,3.65,3.63,3.65,1852000.0
2008-02-19 13:20:00,3.65,3.66,3.64,3.65,1360000.0,3.65,3.66,3.64,3.65,1360000.0
2008-02-19 13:30:00,3.65,3.66,3.64,3.66,3050000.0,3.65,3.66,3.64,3.66,3050000.0
2008-02-19 13:40:00,3.66,3.66,3.65,3.66,3056000.0,3.66,3.66,3.65,3.66,3056000.0
2008-02-19 13:50:00,3.66,3.67,3.65,3.66,2832000.0,3.66,3.67,3.65,3.66,2832000.0
2008-02-19 14:00:00,3.66,3.66,3.64,3.64,2804000.0,3.66,3.66,3.64,3.64,2804000.0
2008-02-19 14:10:00,3.64,3.64,3.63,3.63,2096000.0,3.64,3.64,3.63,3.63,2096000.0
2008-02-19 14:20:00,3.63,3.64,3.62,3.62,2416000.0,3.63,3.64,3.62,3.62,2416000.0
2008-02-19 14:30:00,3.62,3.62,3.6,3.61,4414000.0,3.62,3.62,3.6,3.61,4414000.0
2008-02-19 14:40:00,3.61,3.62,3.6,3.6,4534000.0,3.61,3.62,3.6,3.6,4534000.0
2008-02-19 14:50:00,3.6,3.61,3.6,3.6,3568000.0,3.6,3.61,3.6,3.6,3568000.0
2008-02-19 15:00:00,3.6,3.6,3.58,3.6,3740000.0,3.6,3.6,3.58,3.6,3740000.0
2008-02-19 15:10:00,3.6,3.61,3.59,3.59,3472000.0,3.6,3.61,3.59,3.59,3472000.0
2008-02-19 15:20:00,3.59,3.6,3.58,3.59,5016000.0,3.59,3.6,3.58,3.59,5016000.0
2008-02-19 15:30:00,3.59,3.6,3.58,3.6,6284000.0,3.59,3.6,3.58,3.6,6284000.0
2008-02-19 15:40:00,3.6,3.61,3.59,3.6,6304000.0,3.6,3.61,3.59,3.6,6304000.0
2008-02-19 15:50:00,3.6,3.61,3.59,3.61,7292000.0,3.6,3.61,3.59,3.61,7292000.0
2008-02-20 09:30:00,3.6,3.61,3.56,3.58,6966000.0,3.6,3.61,3.56,3.58,6966000.0
2008-02-20 09:40:00,3.58,3.6,3.58,3.59,5190000.0,3.58,3.6,3.58,3.59,5190000.0
2008-02-20 09:50:00,3.59,3.62,3.59,3.61,4872000.0,3.59,3.62,3.59,3.61,4872000.0
2008-02-20 10:00:00,3.61,3.62,3.59,3.6,4640000.0,3.61,3.62,3.59,3.6,4640000.0
2008-02-20 10:10:00,3.6,3.63,3.59,3.62,3954000.0,3.6,3.63,3.59,3.62,3954000.0
2008-02-20 10:20:00,3.62,3.64,3.62,3.62,4024000.0,3.62,3.64,3.62,3.62,4024000.0
2008-02-20 10:30:00,3.62,3.66,3.61,3.65,3936000.0,3.62,3.66,3.61,3.65,3936000.0
2008-02-20 10:40:00,3.65,3.68,3.65,3.67,5696000.0,3.65,3.68,3.65,3.67,5696000.0
2008-02-20 10:50:00,3.67,3.67,3.64,3.65,4014000.0,3.67,3.67,3.64,3.65,4014000.0
2008-02-20 11:00:00,3.65,3.65,3.63,3.64,1302000.0,3.65,3.65,3.63,3.64,1302000.0
2008-02-20 11:10:00,3.64,3.64,3.63,3.63,2260000.0,3.64,3.64,3.63,3.63,2260000.0
2008-02-20 11:20:00,3.63,3.64,3.62,3.63,1636000.0,3.63,3.64,3.62,3.63,1636000.0
2008-02-20 11:30:00,3.62,3.63,3.61,3.61,2512000.0,3.62,3.63,3.61,3.61,2512000.0
2008-02-20 11:40:00,3.61,3.61,3.6,3.61,2366000.0,3.61,3.61,3.6,3.61,2366000.0
2008-02-20 11:50:00,3.61,3.63,3.61,3.63,2724000.0,3.61,3.63,3.61,3.63,2724000.0
2008-02-20 12:00:00,3.63,3.65,3.62,3.65,4058000.0,3.63,3.65,3.62,3.65,4058000.0
2008-02-20 12:10:00,3.65,3.68,3.64,3.66,5066000.0,3.65,3.68,3.64,3.66,5066000.0
2008-02-20 12:20:00,3.66,3.67,3.65,3.65,3082000.0,3.66,3.67,3.65,3.65,3082000.0
2008-02-20 12:30:00,3.65,3.66,3.64,3.64,1686000.0,3.65,3.66,3.64,3.64,1686000.0
2008-02-20 12:40:00,3.64,3.64,3.63,3.63,1172000.0,3.64,3.64,3.63,3.63,1172000.0
2008-02-20 12:50:00,3.63,3.65,3.63,3.63,1282000.0,3.63,3.65,3.63,3.63,1282000.0
2008-02-20 13:00:00,3.63,3.66,3.63,3.66,2278000.0,3.63,3.66,3.63,3.66,2278000.0
2008-02-20 13:10:00,3.66,3.67,3.65,3.66,3548000.0,3.66,3.67,3.65,3.66,3548000.0
2008-02-20 13:20:00,3.66,3.66,3.63,3.64,2216000.0,3.66,3.66,3.63,3.64,2216000.0
2008-02-20 13:30:00,3.64,3.64,3.63,3.64,1546000.0,3.64,3.64,3.63,3.64,1546000.0
2008-02-20 13:40:00,3.64,3.65,3.64,3.65,1996000.0,3.64,3.65,3.64,3.65,1996000.0
2008-02-20 13:50:00,3.65,3.67,3.65,3.66,2066000.0,3.65,3.67,3.65,3.66,2066000.0
2008-02-20 14:00:00,3.66,3.67,3.65,3.65,5680000.0,3.66,3.67,3.65,3.65,5680000.0
2008-02-20 14:10:00,3.66,3.66,3.64,3.65,3038000.0,3.66,3.66,3.64,3.65,3038000.0
2008-02-20 14:20:00,3.65,3.67,3.65,3.66,2480000.0,3.65,3.67,3.65,3.66,2480000.0
2008-02-20 14:30:00,3.66,3.67,3.66,3.66,1550000.0,3.66,3.67,3.66,3.66,1550000.0
2008-02-20 14:40:00,3.66,3.69,3.66,3.69,3008000.0,3.66,3.69,3.66,3.69,3008000.0
2008-02-20 14:50:00,3.69,3.69,3.68,3.69,3362000.0,3.69,3.69,3.68,3.69,3362000.0
2008-02-20 15:00:00,3.69,3.69,3.67,3.69,2048000.0,3.69,3.69,3.67,3.69,2048000.0
2008-02-20 15:10:00,3.69,3.69,3.67,3.68,2592000.0,3.69,3.69,3.67,3.68,2592000.0
2008-02-20 15:20:00,3.68,3.69,3.67,3.67,1844000.0,3.68,3.69,3.67,3.67,1844000.0
2008-02-20 15:30:00,3.67,3.68,3.66,3.67,2756000.0,3.67,3.68,3.66,3.67,2756000.0
2008-02-20 15:40:00,3.67,3.67,3.66,3.67,3986000.0,3.67,3.67,3.66,3.67,3986000.0
2008-02-20 15:50:00,3.67,3.68,3.67,3.68,4092000.0,3.67,3.68,3.67,3.68,4092000.0
2008-02-21 09:30:00,3.69,3.7,3.65,3.67,5876000.0,3.69,3.7,3.65,3.67,5876000.0
2008-02-21 09:40:00,3.67,3.71,3.67,3.7,6534000.0,3.67,3.71,3.67,3.7,6534000.0
2008-02-21 09:50:00,3.71,3.71,3.69,3.7,4490000.0,3.71,3.71,3.69,3.7,4490000.0
2008-02-21 10:00:00,3.7,3.7,3.67,3.68,9196000.0,3.7,3.7,3.67,3.68,9196000.0
2008-02-21 10:10:00,3.68,3.69,3.68,3.68,3748000.0,3.68,3.69,3.68,3.68,3748000.0
2008-02-21 10:20:00,3.68,3.69,3.68,3.69,4180000.0,3.68,3.69,3.68,3.69,4180000.0
2008-02-21 10:30:00,3.69,3.7,3.68,3.68,3312000.0,3.69,3.7,3.68,3.68,3312000.0
2008-02-21 10:40:00,3.68,3.68,3.65,3.67,4140000.0,3.68,3.68,3.65,3.67,4140000.0
2008-02-21 10:50:00,3.67,3.67,3.62,3.62,4056000.0,3.67,3.67,3.62,3.62,4056000.0
2008-02-21 11:00:00,3.62,3.64,3.61,3.63,5736000.0,3.62,3.64,3.61,3.63,5736000.0
2008-02-21 11:10:00,3.63,3.65,3.62,3.64,2606000.0,3.63,3.65,3.62,3.64,2606000.0
2008-02-21 11:20:00,3.64,3.64,3.63,3.63,2324000.0,3.64,3.64,3.63,3.63,2324000.0
2008-02-21 11:30:00,3.63,3.64,3.63,3.64,1622000.0,3.63,3.64,3.63,3.64,1622000.0
2008-02-21 11:40:00,3.64,3.65,3.64,3.65,2798000.0,3.64,3.65,3.64,3.65,2798000.0
2008-02-21 11:50:00,3.65,3.66,3.65,3.65,2404000.0,3.65,3.66,3.65,3.65,2404000.0
2008-02-21 12:00:00,3.65,3.66,3.64,3.65,4946000.0,3.65,3.66,3.64,3.65,4946000.0
2008-02-21 12:10:00,3.65,3.65,3.64,3.64,2088000.0,3.65,3.65,3.64,3.64,2088000.0
2008-02-21 12:20:00,3.64,3.64,3.62,3.63,2406000.0,3.64,3.64,3.62,3.63,2406000.0
2008-02-21 12:30:00,3.62,3.63,3.61,3.63,3320000.0,3.62,3.63,3.61,3.63,3320000.0
2008-02-21 12:40:00,3.63,3.64,3.63,3.64,3438000.0,3.63,3.64,3.63,3.64,3438000.0
2008-02-21 12:50:00,3.64,3.65,3.63,3.64,2698000.0,3.64,3.65,3.63,3.64,2698000.0
2008-02-21 13:00:00,3.64,3.65,3.63,3.63,3250000.0,3.64,3.65,3.63,3.63,3250000.0
2008-02-21 13:10:00,3.63,3.63,3.61,3.62,2438000.0,3.63,3.63,3.61,3.62,2438000.0
2008-02-21 13:20:00,3.62,3.62,3.61,3.61,1860000.0,3.62,3.62,3.61,3.61,1860000.0
2008-02-21 13:30:00,3.62,3.62,3.59,3.6,4404000.0,3.62,3.62,3.59,3.6,4404000.0
2008-02-21 13:40:00,3.6,3.61,3.59,3.59,2146000.0,3.6,3.61,3.59,3.59,2146000.0
2008-02-21 13:50:00,3.59,3.6,3.59,3.6,2818000.0,3.59,3.6,3.59,3.6,2818000.0
2008-02-21 14:00:00,3.6,3.6,3.59,3.59,5742000.0,3.6,3.6,3.59,3.59,5742000.0
2008-02-21 14:10:00,3.59,3.59,3.58,3.59,4376000.0,3.59,3.59,3.58,3.59,4376000.0
2008-02-21 14:20:00,3.59,3.6,3.58,3.6,4694000.0,3.59,3.6,3.58,3.6,4694000.0
2008-02-21 14:30:00,3.6,3.6,3.56,3.56,6170000.0,3.6,3.6,3.56,3.56,6170000.0
2008-02-21 14:40:00,3.56,3.58,3.51,3.51,18440000.0,3.56,3.58,3.51,3.51,18440000.0
2008-02-21 14:50:00,3.51,3.53,3.5,3.52,21664000.0,3.51,3.53,3.5,3.52,21664000.0
2008-02-21 15:00:00,3.52,3.53,3.47,3.49,20126000.0,3.52,3.53,3.47,3.49,20126000.0
2008-02-21 15:10:00,3.49,3.52,3.49,3.51,11408000.0,3.49,3.52,3.49,3.51,11408000.0
2008-02-21 15:20:00,3.51,3.53,3.5,3.5,10360000.0,3.51,3.53,3.5,3.5,10360000.0
2008-02-21 15:30:00,3.5,3.52,3.49,3.49,7600000.0,3.5,3.52,3.49,3.49,7600000.0
2008-02-21 15:40:00,3.49,3.51,3.49,3.5,9944000.0,3.49,3.51,3.49,3.5,9944000.0
2008-02-21 15:50:00,3.49,3.5,3.47,3.5,18484000.0,3.49,3.5,3.47,3.5,18484000.0
2008-02-22 09:30:00,3.53,3.54,3.49,3.53,7248000.0,3.53,3.54,3.49,3.53,7248000.0
2008-02-22 09:40:00,3.53,3.58,3.51,3.58,12224000.0,3.53,3.58,3.51,3.58,12224000.0
2008-02-22 09:50:00,3.58,3.6,3.57,3.59,14376000.0,3.58,3.6,3.57,3.59,14376000.0
2008-02-22 10:00:00,3.59,3.6,3.58,3.6,14500000.0,3.59,3.6,3.58,3.6,14500000.0
2008-02-22 10:10:00,3.59,3.6,3.55,3.57,11458000.0,3.59,3.6,3.55,3.57,11458000.0
2008-02-22 10:20:00,3.57,3.59,3.55,3.57,13750000.0,3.57,3.59,3.55,3.57,13750000.0
2008-02-22 10:30:00,3.57,3.58,3.55,3.56,7308000.0,3.57,3.58,3.55,3.56,7308000.0
2008-02-22 10:40:00,3.56,3.57,3.54,3.56,7202000.0,3.56,3.57,3.54,3.56,7202000.0
2008-02-22 10:50:00,3.56,3.58,3.54,3.55,6800000.0,3.56,3.58,3.54,3.55,6800000.0
2008-02-22 11:00:00,3.55,3.57,3.55,3.56,4286000.0,3.55,3.57,3.55,3.56,4286000.0
2008-02-22 11:10:00,3.57,3.59,3.56,3.59,8084000.0,3.57,3.59,3.56,3.59,8084000.0
2008-02-22 11:20:00,3.59,3.6,3.58,3.59,6532000.0,3.59,3.6,3.58,3.59,6532000.0
2008-02-22 11:30:00,3.59,3.59,3.59,3.59,3898000.0,3.59,3.59,3.59,3.59,3898000.0
2008-02-22 11:40:00,3.59,3.59,3.57,3.58,5604000.0,3.59,3.59,3.57,3.58,5604000.0
2008-02-22 11:50:00,3.58,3.58,3.57,3.57,3354000.0,3.58,3.58,3.57,3.57,3354000.0
2008-02-22 12:00:00,3.57,3.58,3.54,3.55,4604000.0,3.57,3.58,3.54,3.55,4604000.0
2008-02-22 12:10:00,3.55,3.57,3.54,3.56,5320000.0,3.55,3.57,3.54,3.56,5320000.0
2008-02-22 12:20:00,3.56,3.58,3.56,3.57,3392000.0,3.56,3.58,3.56,3.57,3392000.0
2008-02-22 12:30:00,3.57,3.58,3.56,3.58,2718000.0,3.57,3.58,3.56,3.58,2718000.0
2008-02-22 12:40:00,3.57,3.58,3.57,3.57,4594000.0,3.57,3.58,3.57,3.57,4594000.0
2008-02-22 12:50:00,3.57,3.58,3.57,3.57,4020000.0,3.57,3.58,3.57,3.57,4020000.0
2008-02-22 13:00:00,3.57,3.58,3.57,3.57,2782000.0,3.57,3.58,3.57,3.57,2782000.0
2008-02-22 13:10:00,3.57,3.58,3.57,3.57,3300000.0,3.57,3.58,3.57,3.57,3300000.0
2008-02-22 13:20:00,3.57,3.58,3.57,3.57,2944000.0,3.57,3.58,3.57,3.57,2944000.0
2008-02-22 13:30:00,3.57,3.57,3.56,3.56,4704000.0,3.57,3.57,3.56,3.56,4704000.0
2008-02-22 13:40:00,3.56,3.57,3.56,3.56,4188000.0,3.56,3.57,3.56,3.56,4188000.0
2008-02-22 13:50:00,3.56,3.57,3.56,3.57,2724000.0,3.56,3.57,3.56,3.57,2724000.0
2008-02-22 14:00:00,3.56,3.57,3.54,3.55,4346000.0,3.56,3.57,3.54,3.55,4346000.0
2008-02-22 14:10:00,3.55,3.56,3.54,3.56,4322000.0,3.55,3.56,3.54,3.56,4322000.0
2008-02-22 14:20:00,3.56,3.57,3.56,3.56,2580000.0,3.56,3.57,3.56,3.56,2580000.0
2008-02-22 14:30:00,3.56,3.57,3.55,3.56,4020000.0,3.56,3.57,3.55,3.56,4020000.0
2008-02-22 14:40:00,3.56,3.57,3.56,3.56,3190000.0,3.56,3.57,3.56,3.56,3190000.0
2008-02-22 14:50:00,3.56,3.57,3.55,3.56,3578000.0,3.56,3.57,3.55,3.56,3578000.0
2008-02-22 15:00:00,3.56,3.56,3.55,3.55,3134000.0,3.56,3.56,3.55,3.55,3134000.0
2008-02-22 15:10:00,3.55,3.55,3.53,3.53,4486000.0,3.55,3.55,3.53,3.53,4486000.0
2008-02-22 15:20:00,3.53,3.54,3.52,3.54,5094000.0,3.53,3.54,3.52,3.54,5094000.0
2008-02-22 15:30:00,3.54,3.57,3.53,3.57,13088000.0,3.54,3.57,3.53,3.57,13088000.0
2008-02-22 15:40:00,3.57,3.58,3.56,3.58,6828000.0,3.57,3.58,3.56,3.58,6828000.0
2008-02-22 15:50:00,3.58,3.61,3.57,3.6,11434000.0,3.58,3.61,3.57,3.6,11434000.0
2008-02-25 09:30:00,3.61,3.63,3.58,3.59,5594000.0,3.61,3.63,3.58,3.59,5594000.0
2008-02-25 09:40:00,3.59,3.61,3.57,3.61,6248000.0,3.59,3.61,3.57,3.61,6248000.0
2008-02-25 09:50:00,3.61,3.61,3.58,3.58,4730000.0,3.61,3.61,3.58,3.58,4730000.0
2008-02-25 10:00:00,3.58,3.61,3.57,3.6,6406000.0,3.58,3.61,3.57,3.6,6406000.0
2008-02-25 10:10:00,3.6,3.62,3.59,3.61,6492000.0,3.6,3.62,3.59,3.61,6492000.0
2008-02-25 10:20:00,3.61,3.66,3.6,3.65,7512000.0,3.61,3.66,3.6,3.65,7512000.0
2008-02-25 10:30:00,3.65,3.67,3.65,3.65,5362000.0,3.65,3.67,3.65,3.65,5362000.0
2008-02-25 10:40:00,3.65,3.65,3.63,3.64,6260000.0,3.65,3.65,3.63,3.64,6260000.0
2008-02-25 10:50:00,3.64,3.64,3.62,3.63,3942000.0,3.64,3.64,3.62,3.63,3942000.0
2008-02-25 11:00:00,3.63,3.64,3.61,3.62,2670000.0,3.63,3.64,3.61,3.62,2670000.0
2008-02-25 11:10:00,3.62,3.64,3.61,3.63,2534000.0,3.62,3.64,3.61,3.63,2534000.0
2008-02-25 11:20:00,3.63,3.64,3.63,3.63,2390000.0,3.63,3.64,3.63,3.63,2390000.0
2008-02-25 11:30:00,3.63,3.64,3.63,3.63,2816000.0,3.63,3.64,3.63,3.63,2816000.0
2008-02-25 11:40:00,3.63,3.63,3.62,3.63,2618000.0,3.63,3.63,3.62,3.63,2618000.0
2008-02-25 11:50:00,3.63,3.64,3.62,3.63,2430000.0,3.63,3.64,3.62,3.63,2430000.0
2008-02-25 12:00:00,3.63,3.64,3.62,3.63,2688000.0,3.63,3.64,3.62,3.63,2688000.0
2008-02-25 12:10:00,3.63,3.64,3.62,3.62,3536000.0,3.63,3.64,3.62,3.62,3536000.0
2008-02-25 12:20:00,3.62,3.63,3.62,3.63,2054000.0,3.62,3.63,3.62,3.63,2054000.0
2008-02-25 12:30:00,3.63,3.63,3.62,3.62,2278000.0,3.63,3.63,3.62,3.62,2278000.0
2008-02-25 12:40:00,3.63,3.64,3.63,3.63,1928000.0,3.63,3.64,3.63,3.63,1928000.0
2008-02-25 12:50:00,3.63,3.63,3.63,3.63,1396000.0,3.63,3.63,3.63,3.63,1396000.0
2008-02-25 13:00:00,3.63,3.64,3.62,3.63,1820000.0,3.63,3.64,3.62,3.63,1820000.0
2008-02-25 13:10:00,3.63,3.63,3.62,3.62,1600000.0,3.63,3.63,3.62,3.62,1600000.0
2008-02-25 13:20:00,3.62,3.63,3.61,3.61,2044000.0,3.62,3.63,3.61,3.61,2044000.0
2008-02-25 13:30:00,3.61,3.62,3.59,3.6,2586000.0,3.61,3.62,3.59,3.6,2586000.0
2008-02-25 13:40:00,3.6,3.61,3.6,3.61,2284000.0,3.6,3.61,3.6,3.61,2284000.0
2008-02-25 13:50:00,3.61,3.62,3.61,3.61,2424000.0,3.61,3.62,3.61,3.61,2424000.0
2008-02-25 14:00:00,3.61,3.61,3.59,3.59,2856000.0,3.61,3.61,3.59,3.59,2856000.0
2008-02-25 14:10:00,3.59,3.61,3.59,3.6,2520000.0,3.59,3.61,3.59,3.6,2520000.0
2008-02-25 14:20:00,3.6,3.65,3.59,3.64,4562000.0,3.6,3.65,3.59,3.64,4562000.0
2008-02-25 14:30:00,3.64,3.65,3.62,3.63,5690000.0,3.64,3.65,3.62,3.63,5690000.0
2008-02-25 14:40:00,3.63,3.64,3.62,3.63,5264000.0,3.63,3.64,3.62,3.63,5264000.0
2008-02-25 14:50:00,3.63,3.64,3.62,3.64,4136000.0,3.63,3.64,3.62,3.64,4136000.0
2008-02-25 15:00:00,3.64,3.64,3.63,3.63,3142000.0,3.64,3.64,3.63,3.63,3142000.0
2008-02-25 15:10:00,3.63,3.65,3.62,3.64,4048000.0,3.63,3.65,3.62,3.64,4048000.0
2008-02-25 15:20:00,3.64,3.67,3.64,3.67,4776000.0,3.64,3.67,3.64,3.67,4776000.0
2008-02-25 15:30:00,3.66,3.67,3.65,3.67,6268000.0,3.66,3.67,3.65,3.67,6268000.0
2008-02-25 15:40:00,3.67,3.68,3.66,3.66,4670000.0,3.67,3.68,3.66,3.66,4670000.0
2008-02-25 15:50:00,3.66,3.67,3.65,3.66,7866000.0,3.66,3.67,3.65,3.66,7866000.0
2008-02-26 09:30:00,3.6,3.66,3.59,3.64,7138000.0,3.6,3.66,3.59,3.64,7138000.0
2008-02-26 09:40:00,3.64,3.66,3.62,3.62,5746000.0,3.64,3.66,3.62,3.62,5746000.0
2008-02-26 09:50:00,3.62,3.62,3.56,3.56,7126000.0,3.62,3.62,3.56,3.56,7126000.0
2008-02-26 10:00:00,3.56,3.57,3.54,3.55,10656000.0,3.56,3.57,3.54,3.55,10656000.0
2008-02-26 10:10:00,3.55,3.58,3.55,3.56,7798000.0,3.55,3.58,3.55,3.56,7798000.0
2008-02-26 10:20:00,3.56,3.56,3.52,3.53,8024000.0,3.56,3.56,3.52,3.53,8024000.0
2008-02-26 10:30:00,3.53,3.55,3.53,3.53,3830000.0,3.53,3.55,3.53,3.53,3830000.0
2008-02-26 10:40:00,3.53,3.55,3.51,3.55,8920000.0,3.53,3.55,3.51,3.55,8920000.0
2008-02-26 10:50:00,3.55,3.58,3.54,3.55,5548000.0,3.55,3.58,3.54,3.55,5548000.0
2008-02-26 11:00:00,3.56,3.58,3.55,3.57,6640000.0,3.56,3.58,3.55,3.57,6640000.0
2008-02-26 11:10:00,3.57,3.58,3.57,3.57,3456000.0,3.57,3.58,3.57,3.57,3456000.0
2008-02-26 11:20:00,3.57,3.59,3.57,3.59,3816000.0,3.57,3.59,3.57,3.59,3816000.0
2008-02-26 11:30:00,3.59,3.62,3.59,3.61,5544000.0,3.59,3.62,3.59,3.61,5544000.0
2008-02-26 11:40:00,3.61,3.61,3.6,3.61,3342000.0,3.61,3.61,3.6,3.61,3342000.0
2008-02-26 11:50:00,3.61,3.61,3.6,3.61,3974000.0,3.61,3.61,3.6,3.61,3974000.0
2008-02-26 12:00:00,3.61,3.65,3.61,3.63,5844000.0,3.61,3.65,3.61,3.63,5844000.0
2008-02-26 12:10:00,3.63,3.64,3.62,3.64,2200000.0,3.63,3.64,3.62,3.64,2200000.0
2008-02-26 12:20:00,3.64,3.68,3.64,3.64,5942000.0,3.64,3.68,3.64,3.64,5942000.0
2008-02-26 12:30:00,3.64,3.64,3.62,3.63,3092000.0,3.64,3.64,3.62,3.63,3092000.0
2008-02-26 12:40:00,3.63,3.64,3.62,3.62,1916000.0,3.63,3.64,3.62,3.62,1916000.0
2008-02-26 12:50:00,3.62,3.63,3.6,3.62,3326000.0,3.62,3.63,3.6,3.62,3326000.0
2008-02-26 13:00:00,3.62,3.64,3.61,3.63,2542000.0,3.62,3.64,3.61,3.63,2542000.0
2008-02-26 13:10:00,3.63,3.63,3.61,3.62,1940000.0,3.63,3.63,3.61,3.62,1940000.0
2008-02-26 13:20:00,3.62,3.62,3.6,3.61,1256000.0,3.62,3.62,3.6,3.61,1256000.0
2008-02-26 13:30:00,3.61,3.61,3.6,3.6,1574000.0,3.61,3.61,3.6,3.6,1574000.0
2008-02-26 13:40:00,3.61,3.61,3.6,3.6,1780000.0,3.61,3.61,3.6,3.6,1780000.0
2008-02-26 13:50:00,3.6,3.62,3.6,3.6,2382000.0,3.6,3.62,3.6,3.6,2382000.0
2008-02-26 14:00:00,3.6,3.61,3.59,3.59,2614000.0,3.6,3.61,3.59,3.59,2614000.0
2008-02-26 14:10:00,3.59,3.61,3.58,3.6,4272000.0,3.59,3.61,3.58,3.6,4272000.0
2008-02-26 14:20:00,3.6,3.61,3.59,3.6,2388000.0,3.6,3.61,3.59,3.6,2388000.0
2008-02-26 14:30:00,3.6,3.62,3.6,3.6,2984000.0,3.6,3.62,3.6,3.6,2984000.0
2008-02-26 14:40:00,3.6,3.61,3.59,3.6,3270000.0,3.6,3.61,3.59,3.6,3270000.0
2008-02-26 14:50:00,3.6,3.62,3.6,3.61,4544000.0,3.6,3.62,3.6,3.61,4544000.0
2008-02-26 15:00:00,3.61,3.61,3.57,3.58,4552000.0,3.61,3.61,3.57,3.58,4552000.0
2008-02-26 15:10:00,3.58,3.59,3.56,3.57,5358000.0,3.58,3.59,3.56,3.57,5358000.0
2008-02-26 15:20:00,3.57,3.57,3.54,3.57,6590000.0,3.57,3.57,3.54,3.57,6590000.0
2008-02-26 15:30:00,3.57,3.58,3.56,3.57,8020000.0,3.57,3.58,3.56,3.57,8020000.0
2008-02-26 15:40:00,3.57,3.58,3.56,3.56,5888000.0,3.57,3.58,3.56,3.56,5888000.0
2008-02-26 15:50:00,3.56,3.59,3.56,3.59,7024000.0,3.56,3.59,3.56,3.59,7024000.0
2008-02-27 09:30:00,3.53,3.55,3.5,3.53,12220000.0,3.53,3.55,3.5,3.53,12220000.0
2008-02-27 09:40:00,3.53,3.56,3.53,3.55,6918000.0,3.53,3.56,3.53,3.55,6918000.0
2008-02-27 09:50:00,3.55,3.56,3.52,3.52,6124000.0,3.55,3.56,3.52,3.52,6124000.0
2008-02-27 10:00:00,3.52,3.52,3.48,3.5,8192000.0,3.52,3.52,3.48,3.5,8192000.0
2008-02-27 10:10:00,3.5,3.54,3.49,3.52,7124000.0,3.5,3.54,3.49,3.52,7124000.0
2008-02-27 10:20:00,3.52,3.52,3.49,3.49,5556000.0,3.52,3.52,3.49,3.49,5556000.0
2008-02-27 10:30:00,3.49,3.5,3.48,3.49,4862000.0,3.49,3.5,3.48,3.49,4862000.0
2008-02-27 10:40:00,3.49,3.54,3.49,3.54,8340000.0,3.49,3.54,3.49,3.54,8340000.0
2008-02-27 10:50:00,3.54,3.56,3.52,3.52,7630000.0,3.54,3.56,3.52,3.52,7630000.0
2008-02-27 11:00:00,3.52,3.56,3.52,3.55,5146000.0,3.52,3.56,3.52,3.55,5146000.0
2008-02-27 11:10:00,3.55,3.55,3.54,3.55,4078000.0,3.55,3.55,3.54,3.55,4078000.0
2008-02-27 11:20:00,3.55,3.56,3.53,3.54,4422000.0,3.55,3.56,3.53,3.54,4422000.0
2008-02-27 11:30:00,3.54,3.55,3.53,3.54,3272000.0,3.54,3.55,3.53,3.54,3272000.0
2008-02-27 11:40:00,3.54,3.56,3.54,3.55,3140000.0,3.54,3.56,3.54,3.55,3140000.0
2008-02-27 11:50:00,3.55,3.57,3.55,3.57,5146000.0,3.55,3.57,3.55,3.57,5146000.0
2008-02-27 12:00:00,3.57,3.57,3.55,3.56,2762000.0,3.57,3.57,3.55,3.56,2762000.0
2008-02-27 12:10:00,3.56,3.57,3.56,3.56,2790000.0,3.56,3.57,3.56,3.56,2790000.0
2008-02-27 12:20:00,3.56,3.57,3.56,3.56,2672000.0,3.56,3.57,3.56,3.56,2672000.0
2008-02-27 12:30:00,3.56,3.56,3.55,3.55,2130000.0,3.56,3.56,3.55,3.55,2130000.0
2008-02-27 12:40:00,3.55,3.56,3.54,3.55,2174000.0,3.55,3.56,3.54,3.55,2174000.0
2008-02-27 12:50:00,3.55,3.56,3.54,3.54,1862000.0,3.55,3.56,3.54,3.54,1862000.0
2008-02-27 13:00:00,3.55,3.55,3.54,3.55,1808000.0,3.55,3.55,3.54,3.55,1808000.0
2008-02-27 13:10:00,3.55,3.56,3.54,3.55,2670000.0,3.55,3.56,3.54,3.55,2670000.0
2008-02-27 13:20:00,3.55,3.56,3.54,3.56,3028000.0,3.55,3.56,3.54,3.56,3028000.0
2008-02-27 13:30:00,3.56,3.56,3.53,3.53,2896000.0,3.56,3.56,3.53,3.53,2896000.0
2008-02-27 13:40:00,3.53,3.54,3.52,3.53,2248000.0,3.53,3.54,3.52,3.53,2248000.0
2008-02-27 13:50:00,3.53,3.54,3.52,3.52,2754000.0,3.53,3.54,3.52,3.52,2754000.0
2008-02-27 14:00:00,3.52,3.52,3.49,3.5,4136000.0,3.52,3.52,3.49,3.5,4136000.0
2008-02-27 14:10:00,3.51,3.51,3.5,3.5,1884000.0,3.51,3.51,3.5,3.5,1884000.0
2008-02-27 14:20:00,3.5,3.5,3.49,3.49,4040000.0,3.5,3.5,3.49,3.49,4040000.0
2008-02-27 14:30:00,3.49,3.51,3.49,3.5,3572000.0,3.49,3.51,3.49,3.5,3572000.0
2008-02-27 14:40:00,3.5,3.53,3.5,3.52,3304000.0,3.5,3.53,3.5,3.52,3304000.0
2008-02-27 14:50:00,3.52,3.53,3.51,3.53,2860000.0,3.52,3.53,3.51,3.53,2860000.0
2008-02-27 15:00:00,3.53,3.54,3.51,3.52,4408000.0,3.53,3.54,3.51,3.52,4408000.0
2008-02-27 15:10:00,3.52,3.53,3.51,3.52,2602000.0,3.52,3.53,3.51,3.52,2602000.0
2008-02-27 15:20:00,3.52,3.54,3.52,3.54,3990000.0,3.52,3.54,3.52,3.54,3990000.0
2008-02-27 15:30:00,3.54,3.54,3.53,3.54,3152000.0,3.54,3.54,3.53,3.54,3152000.0
2008-02-27 15:40:00,3.54,3.55,3.54,3.55,5636000.0,3.54,3.55,3.54,3.55,5636000.0
2008-02-27 15:50:00,3.55,3.55,3.54,3.54,8566000.0,3.55,3.55,3.54,3.54,8566000.0
2008-02-28 09:30:00,3.52,3.53,3.49,3.5,11432000.0,3.52,3.53,3.49,3.5,11432000.0
2008-02-28 09:40:00,3.5,3.52,3.48,3.48,6940000.0,3.5,3.52,3.48,3.48,6940000.0
2008-02-28 09:50:00,3.48,3.49,3.46,3.49,10644000.0,3.48,3.49,3.46,3.49,10644000.0
2008-02-28 10:00:00,3.49,3.49,3.46,3.47,6204000.0,3.49,3.49,3.46,3.47,6204000.0
2008-02-28 10:10:00,3.47,3.47,3.41,3.42,14954000.0,3.47,3.47,3.41,3.42,14954000.0
2008-02-28 10:20:00,3.42,3.44,3.4,3.44,11646000.0,3.42,3.44,3.4,3.44,11646000.0
2008-02-28 10:30:00,3.44,3.45,3.43,3.45,6614000.0,3.44,3.45,3.43,3.45,6614000.0
2008-02-28 10:40:00,3.45,3.46,3.43,3.44,6980000.0,3.45,3.46,3.43,3.44,6980000.0
2008-02-28 10:50:00,3.44,3.44,3.42,3.42,8750000.0,3.44,3.44,3.42,3.42,8750000.0
2008-02-28 11:00:00,3.42,3.43,3.4,3.4,11198000.0,3.42,3.43,3.4,3.4,11198000.0
2008-02-28 11:10:00,3.4,3.43,3.4,3.41,7826000.0,3.4,3.43,3.4,3.41,7826000.0
2008-02-28 11:20:00,3.41,3.41,3.37,3.37,10572000.0,3.41,3.41,3.37,3.37,10572000.0
2008-02-28 11:30:00,3.37,3.38,3.36,3.37,10354000.0,3.37,3.38,3.36,3.37,10354000.0
2008-02-28 11:40:00,3.37,3.39,3.36,3.38,8308000.0,3.37,3.39,3.36,3.38,8308000.0
2008-02-28 11:50:00,3.38,3.4,3.38,3.4,5562000.0,3.38,3.4,3.38,3.4,5562000.0
2008-02-28 12:00:00,3.4,3.41,3.39,3.4,6014000.0,3.4,3.41,3.39,3.4,6014000.0
2008-02-28 12:10:00,3.4,3.41,3.39,3.41,5524000.0,3.4,3.41,3.39,3.41,5524000.0
2008-02-28 12:20:00,3.41,3.42,3.4,3.41,3580000.0,3.41,3.42,3.4,3.41,3580000.0
2008-02-28 12:30:00,3.41,3.43,3.41,3.41,8234000.0,3.41,3.43,3.41,3.41,8234000.0
2008-02-28 12:40:00,3.41,3.44,3.41,3.44,3940000.0,3.41,3.44,3.41,3.44,3940000.0
2008-02-28 12:50:00,3.44,3.44,3.43,3.43,4184000.0,3.44,3.44,3.43,3.43,4184000.0
2008-02-28 13:00:00,3.43,3.44,3.41,3.44,4930000.0,3.43,3.44,3.41,3.44,4930000.0
2008-02-28 13:10:00,3.44,3.44,3.43,3.43,3710000.0,3.44,3.44,3.43,3.43,3710000.0
2008-02-28 13:20:00,3.43,3.43,3.41,3.41,5012000.0,3.43,3.43,3.41,3.41,5012000.0
2008-02-28 13:30:00,3.41,3.42,3.41,3.41,3200000.0,3.41,3.42,3.41,3.41,3200000.0
2008-02-28 13:40:00,3.41,3.43,3.4,3.43,4210000.0,3.41,3.43,3.4,3.43,4210000.0
2008-02-28 13:50:00,3.43,3.43,3.42,3.43,2112000.0,3.43,3.43,3.42,3.43,2112000.0
2008-02-28 14:00:00,3.43,3.43,3.42,3.43,2774000.0,3.43,3.43,3.42,3.43,2774000.0
2008-02-28 14:10:00,3.43,3.45,3.42,3.45,3856000.0,3.43,3.45,3.42,3.45,3856000.0
2008-02-28 14:20:00,3.45,3.45,3.44,3.44,4106000.0,3.45,3.45,3.44,3.44,4106000.0
2008-02-28 14:30:00,3.44,3.45,3.43,3.43,5022000.0,3.44,3.45,3.43,3.43,5022000.0
2008-02-28 14:40:00,3.43,3.44,3.42,3.44,3818000.0,3.43,3.44,3.42,3.44,3818000.0
2008-02-28 14:50:00,3.44,3.44,3.42,3.44,3262000.0,3.44,3.44,3.42,3.44,3262000.0
2008-02-28 15:00:00,3.44,3.44,3.41,3.41,5040000.0,3.44,3.44,3.41,3.41,5040000.0
2008-02-28 15:10:00,3.41,3.42,3.4,3.42,3574000.0,3.41,3.42,3.4,3.42,3574000.0
2008-02-28 15:20:00,3.42,3.42,3.39,3.39,5334000.0,3.42,3.42,3.39,3.39,5334000.0
2008-02-28 15:30:00,3.4,3.4,3.39,3.4,4388000.0,3.4,3.4,3.39,3.4,4388000.0
2008-02-28 15:40:00,3.4,3.41,3.39,3.39,6970000.0,3.4,3.41,3.39,3.39,6970000.0
2008-02-28 15:50:00,3.39,3.4,3.38,3.4,10608000.0,3.39,3.4,3.38,3.4,10608000.0
2008-02-29 09:30:00,3.35,3.38,3.33,3.36,10438000.0,3.35,3.38,3.33,3.36,10438000.0
2008-02-29 09:40:00,3.36,3.36,3.31,3.33,7994000.0,3.36,3.36,3.31,3.33,7994000.0
2008-02-29 09:50:00,3.33,3.34,3.3,3.31,9566000.0,3.33,3.34,3.3,3.31,9566000.0
2008-02-29 10:00:00,3.31,3.32,3.29,3.29,9114000.0,3.31,3.32,3.29,3.29,9114000.0
2008-02-29 10:10:00,3.29,3.3,3.26,3.3,9518000.0,3.29,3.3,3.26,3.3,9518000.0
2008-02-29 10:20:00,3.3,3.31,3.29,3.3,8792000.0,3.3,3.31,3.29,3.3,8792000.0
2008-02-29 10:30:00,3.3,3.3,3.28,3.28,4880000.0,3.3,3.3,3.28,3.28,4880000.0
2008-02-29 10:40:00,3.28,3.29,3.26,3.29,4632000.0,3.28,3.29,3.26,3.29,4632000.0
2008-02-29 10:50:00,3.29,3.3,3.28,3.29,3232000.0,3.29,3.3,3.28,3.29,3232000.0
2008-02-29 11:00:00,3.29,3.29,3.28,3.29,2014000.0,3.29,3.29,3.28,3.29,2014000.0
2008-02-29 11:10:00,3.29,3.3,3.29,3.29,2656000.0,3.29,3.3,3.29,3.29,2656000.0
2008-02-29 11:20:00,3.29,3.3,3.28,3.29,2260000.0,3.29,3.3,3.28,3.29,2260000.0
2008-02-29 11:30:00,3.28,3.3,3.28,3.29,2066000.0,3.28,3.3,3.28,3.29,2066000.0
2008-02-29 11:40:00,3.29,3.3,3.29,3.29,1844000.0,3.29,3.3,3.29,3.29,1844000.0
2008-02-29 11:50:00,3.29,3.29,3.27,3.28,3030000.0,3.29,3.29,3.27,3.28,3030000.0
2008-02-29 12:00:00,3.28,3.29,3.27,3.28,2096000.0,3.28,3.29,3.27,3.28,2096000.0
2008-02-29 12:10:00,3.28,3.28,3.27,3.27,2386000.0,3.28,3.28,3.27,3.27,2386000.0
2008-02-29 12:20:00,3.27,3.3,3.27,3.29,3938000.0,3.27,3.3,3.27,3.29,3938000.0
2008-02-29 12:30:00,3.29,3.29,3.28,3.28,2082000.0,3.29,3.29,3.28,3.28,2082000.0
2008-02-29 12:40:00,3.28,3.29,3.28,3.29,1628000.0,3.28,3.29,3.28,3.29,1628000.0
2008-02-29 12:50:00,3.29,3.29,3.28,3.28,2748000.0,3.29,3.29,3.28,3.28,2748000.0
2008-02-29 13:00:00,3.28,3.29,3.27,3.28,6770000.0,3.28,3.29,3.27,3.28,6770000.0
2008-02-29 13:10:00,3.27,3.28,3.27,3.28,2956000.0,3.27,3.28,3.27,3.28,2956000.0
2008-02-29 13:20:00,3.28,3.28,3.27,3.27,2898000.0,3.28,3.28,3.27,3.27,2898000.0
2008-02-29 13:30:00,3.27,3.27,3.25,3.26,7108000.0,3.27,3.27,3.25,3.26,7108000.0
2008-02-29 13:40:00,3.26,3.26,3.24,3.25,5744000.0,3.26,3.26,3.24,3.25,5744000.0
2008-02-29 13:50:00,3.25,3.25,3.22,3.22,6920000.0,3.25,3.25,3.22,3.22,6920000.0
2008-02-29 14:00:00,3.22,3.24,3.21,3.24,8154000.0,3.22,3.24,3.21,3.24,8154000.0
2008-02-29 14:10:00,3.24,3.25,3.23,3.23,4954000.0,3.24,3.25,3.23,3.23,4954000.0
2008-02-29 14:20:00,3.23,3.24,3.23,3.23,2966000.0,3.23,3.24,3.23,3.23,2966000.0
2008-02-29 14:30:00,3.23,3.23,3.21,3.21,4836000.0,3.23,3.23,3.21,3.21,4836000.0
2008-02-29 14:40:00,3.21,3.23,3.2,3.22,7408000.0,3.21,3.23,3.2,3.22,7408000.0
2008-02-29 14:50:00,3.22,3.24,3.22,3.22,6762000.0,3.22,3.24,3.22,3.22,6762000.0
2008-02-29 15:00:00,3.22,3.23,3.22,3.22,5228000.0,3.22,3.23,3.22,3.22,5228000.0
2008-02-29 15:10:00,3.22,3.23,3.2,3.23,5222000.0,3.22,3.23,3.2,3.23,5222000.0
2008-02-29 15:20:00,3.23,3.24,3.22,3.23,7306000.0,3.23,3.24,3.22,3.23,7306000.0
2008-02-29 15:30:00,3.23,3.24,3.22,3.22,5240000.0,3.23,3.24,3.22,3.22,5240000.0
2008-02-29 15:40:00,3.22,3.22,3.2,3.2,8918000.0,3.22,3.22,3.2,3.2,8918000.0
2008-02-29 15:50:00,3.2,3.23,3.2,3.23,20308000.0,3.2,3.23,3.2,3.23,20308000.0
2008-03-03 09:30:00,3.18,3.18,3.13,3.14,11034000.0,3.18,3.18,3.13,3.14,11034000.0
2008-03-03 09:40:00,3.14,3.17,3.11,3.14,13038000.0,3.14,3.17,3.11,3.14,13038000.0
2008-03-03 09:50:00,3.14,3.19,3.14,3.16,9326000.0,3.14,3.19,3.14,3.16,9326000.0
2008-03-03 10:00:00,3.16,3.19,3.16,3.19,7770000.0,3.16,3.19,3.16,3.19,7770000.0
2008-03-03 10:10:00,3.19,3.22,3.18,3.22,11868000.0,3.19,3.22,3.18,3.22,11868000.0
2008-03-03 10:20:00,3.22,3.22,3.2,3.22,5702000.0,3.22,3.22,3.2,3.22,5702000.0
2008-03-03 10:30:00,3.22,3.22,3.2,3.2,6534000.0,3.22,3.22,3.2,3.2,6534000.0
2008-03-03 10:40:00,3.2,3.22,3.19,3.19,4562000.0,3.2,3.22,3.19,3.19,4562000.0
2008-03-03 10:50:00,3.19,3.2,3.18,3.19,4106000.0,3.19,3.2,3.18,3.19,4106000.0
2008-03-03 11:00:00,3.19,3.21,3.19,3.2,4526000.0,3.19,3.21,3.19,3.2,4526000.0
2008-03-03 11:10:00,3.2,3.2,3.17,3.18,5684000.0,3.2,3.2,3.17,3.18,5684000.0
2008-03-03 11:20:00,3.18,3.18,3.17,3.18,3652000.0,3.18,3.18,3.17,3.18,3652000.0
2008-03-03 11:30:00,3.18,3.18,3.17,3.18,2974000.0,3.18,3.18,3.17,3.18,2974000.0
2008-03-03 11:40:00,3.18,3.18,3.17,3.17,2840000.0,3.18,3.18,3.17,3.17,2840000.0
2008-03-03 11:50:00,3.17,3.2,3.16,3.2,4432000.0,3.17,3.2,3.16,3.2,4432000.0
2008-03-03 12:00:00,3.2,3.2,3.18,3.19,3878000.0,3.2,3.2,3.18,3.19,3878000.0
2008-03-03 12:10:00,3.19,3.19,3.17,3.18,3016000.0,3.19,3.19,3.17,3.18,3016000.0
2008-03-03 12:20:00,3.18,3.19,3.18,3.19,3442000.0,3.18,3.19,3.18,3.19,3442000.0
2008-03-03 12:30:00,3.19,3.19,3.18,3.18,4240000.0,3.19,3.19,3.18,3.18,4240000.0
2008-03-03 12:40:00,3.18,3.18,3.16,3.16,4914000.0,3.18,3.18,3.16,3.16,4914000.0
2008-03-03 12:50:00,3.16,3.17,3.15,3.16,4216000.0,3.16,3.17,3.15,3.16,4216000.0
2008-03-03 13:00:00,3.16,3.17,3.16,3.17,1958000.0,3.16,3.17,3.16,3.17,1958000.0
2008-03-03 13:10:00,3.17,3.18,3.17,3.17,2142000.0,3.17,3.18,3.17,3.17,2142000.0
2008-03-03 13:20:00,3.17,3.17,3.17,3.17,1500000.0,3.17,3.17,3.17,3.17,1500000.0
2008-03-03 13:30:00,3.17,3.17,3.16,3.16,3028000.0,3.17,3.17,3.16,3.16,3028000.0
2008-03-03 13:40:00,3.16,3.18,3.16,3.17,4068000.0,3.16,3.18,3.16,3.17,4068000.0
2008-03-03 13:50:00,3.17,3.19,3.15,3.17,12586000.0,3.17,3.19,3.15,3.17,12586000.0
2008-03-03 14:00:00,3.17,3.17,3.15,3.16,3192000.0,3.17,3.17,3.15,3.16,3192000.0
2008-03-03 14:10:00,3.16,3.16,3.15,3.15,5860000.0,3.16,3.16,3.15,3.15,5860000.0
2008-03-03 14:20:00,3.15,3.15,3.13,3.14,7804000.0,3.15,3.15,3.13,3.14,7804000.0
2008-03-03 14:30:00,3.14,3.14,3.11,3.11,8084000.0,3.14,3.14,3.11,3.11,8084000.0
2008-03-03 14:40:00,3.11,3.11,3.1,3.1,9290000.0,3.11,3.11,3.1,3.1,9290000.0
2008-03-03 14:50:00,3.1,3.1,3.07,3.08,9998000.0,3.1,3.1,3.07,3.08,9998000.0
2008-03-03 15:00:00,3.08,3.09,3.06,3.07,8568000.0,3.08,3.09,3.06,3.07,8568000.0
2008-03-03 15:10:00,3.07,3.09,3.06,3.08,10520000.0,3.07,3.09,3.06,3.08,10520000.0
2008-03-03 15:20:00,3.08,3.1,3.08,3.1,13218000.0,3.08,3.1,3.08,3.1,13218000.0
2008-03-03 15:30:00,3.1,3.12,3.08,3.09,14662000.0,3.1,3.12,3.08,3.09,14662000.0
2008-03-03 15:40:00,3.09,3.12,3.08,3.1,13086000.0,3.09,3.12,3.08,3.1,13086000.0
2008-03-03 15:50:00,3.11,3.12,3.1,3.12,12520000.0,3.11,3.12,3.1,3.12,12520000.0
2008-03-04 09:30:00,3.08,3.14,3.08,3.13,11482000.0,3.08,3.14,3.08,3.13,11482000.0
2008-03-04 09:40:00,3.13,3.14,3.09,3.09,8650000.0,3.13,3.14,3.09,3.09,8650000.0
2008-03-04 09:50:00,3.09,3.12,3.09,3.11,5580000.0,3.09,3.12,3.09,3.11,5580000.0
2008-03-04 10:00:00,3.11,3.11,3.07,3.08,6550000.0,3.11,3.11,3.07,3.08,6550000.0
2008-03-04 10:10:00,3.08,3.1,3.07,3.07,5162000.0,3.08,3.1,3.07,3.07,5162000.0
2008-03-04 10:20:00,3.07,3.1,3.07,3.08,6862000.0,3.07,3.1,3.07,3.08,6862000.0
2008-03-04 10:30:00,3.08,3.09,3.07,3.08,4546000.0,3.08,3.09,3.07,3.08,4546000.0
2008-03-04 10:40:00,3.08,3.09,3.06,3.07,4708000.0,3.08,3.09,3.06,3.07,4708000.0
2008-03-04 10:50:00,3.07,3.09,3.06,3.07,7204000.0,3.07,3.09,3.06,3.07,7204000.0
2008-03-04 11:00:00,3.07,3.09,3.07,3.07,4988000.0,3.07,3.09,3.07,3.07,4988000.0
2008-03-04 11:10:00,3.07,3.11,3.07,3.11,8318000.0,3.07,3.11,3.07,3.11,8318000.0
2008-03-04 11:20:00,3.11,3.15,3.1,3.14,12690000.0,3.11,3.15,3.1,3.14,12690000.0
2008-03-04 11:30:00,3.14,3.2,3.13,3.19,18642000.0,3.14,3.2,3.13,3.19,18642000.0
2008-03-04 11:40:00,3.19,3.21,3.16,3.2,17440000.0,3.19,3.21,3.16,3.2,17440000.0
2008-03-04 11:50:00,3.2,3.22,3.18,3.19,15458000.0,3.2,3.22,3.18,3.19,15458000.0
2008-03-04 12:00:00,3.19,3.2,3.17,3.19,9434000.0,3.19,3.2,3.17,3.19,9434000.0
2008-03-04 12:10:00,3.18,3.19,3.18,3.18,6152000.0,3.18,3.19,3.18,3.18,6152000.0
2008-03-04 12:20:00,3.18,3.19,3.17,3.19,3862000.0,3.18,3.19,3.17,3.19,3862000.0
2008-03-04 12:30:00,3.19,3.23,3.18,3.21,7658000.0,3.19,3.23,3.18,3.21,7658000.0
2008-03-04 12:40:00,3.21,3.24,3.2,3.21,4026000.0,3.21,3.24,3.2,3.21,4026000.0
2008-03-04 12:50:00,3.21,3.21,3.19,3.19,4724000.0,3.21,3.21,3.19,3.19,4724000.0
2008-03-04 13:00:00,3.19,3.2,3.19,3.19,3434000.0,3.19,3.2,3.19,3.19,3434000.0
2008-03-04 13:10:00,3.19,3.21,3.19,3.21,2974000.0,3.19,3.21,3.19,3.21,2974000.0
2008-03-04 13:20:00,3.21,3.22,3.2,3.22,3236000.0,3.21,3.22,3.2,3.22,3236000.0
2008-03-04 13:30:00,3.22,3.22,3.19,3.19,4512000.0,3.22,3.22,3.19,3.19,4512000.0
2008-03-04 13:40:00,3.19,3.21,3.19,3.2,3166000.0,3.19,3.21,3.19,3.2,3166000.0
2008-03-04 13:50:00,3.2,3.21,3.19,3.19,5154000.0,3.2,3.21,3.19,3.19,5154000.0
2008-03-04 14:00:00,3.19,3.19,3.16,3.16,7000000.0,3.19,3.19,3.16,3.16,7000000.0
2008-03-04 14:10:00,3.16,3.18,3.16,3.18,4456000.0,3.16,3.18,3.16,3.18,4456000.0
2008-03-04 14:20:00,3.18,3.2,3.18,3.18,5172000.0,3.18,3.2,3.18,3.18,5172000.0
2008-03-04 14:30:00,3.18,3.19,3.17,3.19,3434000.0,3.18,3.19,3.17,3.19,3434000.0
2008-03-04 14:40:00,3.19,3.23,3.19,3.22,7242000.0,3.19,3.23,3.19,3.22,7242000.0
2008-03-04 14:50:00,3.22,3.23,3.21,3.23,9250000.0,3.22,3.23,3.21,3.23,9250000.0
2008-03-04 15:00:00,3.23,3.3,3.22,3.29,16580000.0,3.23,3.3,3.22,3.29,16580000.0
2008-03-04 15:10:00,3.29,3.33,3.27,3.33,13990000.0,3.29,3.33,3.27,3.33,13990000.0
2008-03-04 15:20:00,3.33,3.33,3.26,3.27,14496000.0,3.33,3.33,3.26,3.27,14496000.0
2008-03-04 15:30:00,3.27,3.29,3.26,3.28,13390000.0,3.27,3.29,3.26,3.28,13390000.0
2008-03-04 15:40:00,3.28,3.3,3.27,3.28,15412000.0,3.28,3.3,3.27,3.28,15412000.0
2008-03-04 15:50:00,3.28,3.28,3.26,3.27,14170000.0,3.28,3.28,3.26,3.27,14170000.0
2008-03-05 09:30:00,3.28,3.29,3.21,3.24,17124000.0,3.28,3.29,3.21,3.24,17124000.0
2008-03-05 09:40:00,3.24,3.26,3.23,3.25,11578000.0,3.24,3.26,3.23,3.25,11578000.0
2008-03-05 09:50:00,3.25,3.27,3.25,3.26,5444000.0,3.25,3.27,3.25,3.26,5444000.0
2008-03-05 10:00:00,3.26,3.3,3.26,3.3,10918000.0,3.26,3.3,3.26,3.3,10918000.0
2008-03-05 10:10:00,3.3,3.32,3.29,3.29,9040000.0,3.3,3.32,3.29,3.29,9040000.0
2008-03-05 10:20:00,3.29,3.29,3.26,3.27,7144000.0,3.29,3.29,3.26,3.27,7144000.0
2008-03-05 10:30:00,3.27,3.27,3.24,3.26,8368000.0,3.27,3.27,3.24,3.26,8368000.0
2008-03-05 10:40:00,3.26,3.29,3.26,3.29,6082000.0,3.26,3.29,3.26,3.29,6082000.0
2008-03-05 10:50:00,3.29,3.3,3.27,3.28,3690000.0,3.29,3.3,3.27,3.28,3690000.0
2008-03-05 11:00:00,3.28,3.28,3.26,3.27,3906000.0,3.28,3.28,3.26,3.27,3906000.0
2008-03-05 11:10:00,3.27,3.28,3.26,3.27,2686000.0,3.27,3.28,3.26,3.27,2686000.0
2008-03-05 11:20:00,3.27,3.28,3.25,3.25,3364000.0,3.27,3.28,3.25,3.25,3364000.0
2008-03-05 11:30:00,3.25,3.26,3.24,3.24,4734000.0,3.25,3.26,3.24,3.24,4734000.0
2008-03-05 11:40:00,3.24,3.25,3.24,3.24,4578000.0,3.24,3.25,3.24,3.24,4578000.0
2008-03-05 11:50:00,3.24,3.26,3.24,3.25,1962000.0,3.24,3.26,3.24,3.25,1962000.0
2008-03-05 12:00:00,3.25,3.28,3.25,3.26,6562000.0,3.25,3.28,3.25,3.26,6562000.0
2008-03-05 12:10:00,3.26,3.29,3.25,3.25,6478000.0,3.26,3.29,3.25,3.25,6478000.0
2008-03-05 12:20:00,3.26,3.26,3.24,3.25,6352000.0,3.26,3.26,3.24,3.25,6352000.0
2008-03-05 12:30:00,3.25,3.26,3.24,3.24,4590000.0,3.25,3.26,3.24,3.24,4590000.0
2008-03-05 12:40:00,3.24,3.25,3.24,3.24,3272000.0,3.24,3.25,3.24,3.24,3272000.0
2008-03-05 12:50:00,3.24,3.25,3.23,3.25,2208000.0,3.24,3.25,3.23,3.25,2208000.0
2008-03-05 13:00:00,3.24,3.26,3.24,3.26,3488000.0,3.24,3.26,3.24,3.26,3488000.0
2008-03-05 13:10:00,3.26,3.26,3.23,3.23,3856000.0,3.26,3.26,3.23,3.23,3856000.0
2008-03-05 13:20:00,3.23,3.23,3.22,3.22,5144000.0,3.23,3.23,3.22,3.22,5144000.0
2008-03-05 13:30:00,3.22,3.22,3.19,3.2,8722000.0,3.22,3.22,3.19,3.2,8722000.0
2008-03-05 13:40:00,3.21,3.22,3.2,3.21,5320000.0,3.21,3.22,3.2,3.21,5320000.0
2008-03-05 13:50:00,3.21,3.23,3.21,3.22,4404000.0,3.21,3.23,3.21,3.22,4404000.0
2008-03-05 14:00:00,3.22,3.23,3.21,3.22,4366000.0,3.22,3.23,3.21,3.22,4366000.0
2008-03-05 14:10:00,3.22,3.24,3.22,3.24,2716000.0,3.22,3.24,3.22,3.24,2716000.0
2008-03-05 14:20:00,3.24,3.25,3.23,3.25,3746000.0,3.24,3.25,3.23,3.25,3746000.0
2008-03-05 14:30:00,3.25,3.25,3.23,3.24,2888000.0,3.25,3.25,3.23,3.24,2888000.0
2008-03-05 14:40:00,3.24,3.26,3.23,3.26,3974000.0,3.24,3.26,3.23,3.26,3974000.0
2008-03-05 14:50:00,3.26,3.27,3.25,3.26,6130000.0,3.26,3.27,3.25,3.26,6130000.0
2008-03-05 15:00:00,3.26,3.26,3.25,3.25,3492000.0,3.26,3.26,3.25,3.25,3492000.0
2008-03-05 15:10:00,3.25,3.26,3.24,3.24,3816000.0,3.25,3.26,3.24,3.24,3816000.0
2008-03-05 15:20:00,3.24,3.26,3.24,3.25,3924000.0,3.24,3.26,3.24,3.25,3924000.0
2008-03-05 15:30:00,3.25,3.26,3.24,3.25,3760000.0,3.25,3.26,3.24,3.25,3760000.0
2008-03-05 15:40:00,3.25,3.25,3.24,3.24,5248000.0,3.25,3.25,3.24,3.24,5248000.0
2008-03-05 15:50:00,3.24,3.25,3.24,3.25,5532000.0,3.24,3.25,3.24,3.25,5532000.0
2008-03-06 09:30:00,3.24,3.27,3.23,3.26,7112000.0,3.24,3.27,3.23,3.26,7112000.0
2008-03-06 09:40:00,3.26,3.27,3.25,3.25,7626000.0,3.26,3.27,3.25,3.25,7626000.0
2008-03-06 09:50:00,3.25,3.26,3.24,3.25,4512000.0,3.25,3.26,3.24,3.25,4512000.0
2008-03-06 10:00:00,3.25,3.25,3.21,3.22,5620000.0,3.25,3.25,3.21,3.22,5620000.0
2008-03-06 10:10:00,3.22,3.26,3.22,3.26,5698000.0,3.22,3.26,3.22,3.26,5698000.0
2008-03-06 10:20:00,3.26,3.26,3.24,3.24,5226000.0,3.26,3.26,3.24,3.24,5226000.0
2008-03-06 10:30:00,3.24,3.25,3.24,3.25,2552000.0,3.24,3.25,3.24,3.25,2552000.0
2008-03-06 10:40:00,3.25,3.25,3.23,3.24,2450000.0,3.25,3.25,3.23,3.24,2450000.0
2008-03-06 10:50:00,3.24,3.24,3.23,3.23,1922000.0,3.24,3.24,3.23,3.23,1922000.0
2008-03-06 11:00:00,3.23,3.24,3.21,3.22,2538000.0,3.23,3.24,3.21,3.22,2538000.0
2008-03-06 11:10:00,3.22,3.23,3.2,3.2,3002000.0,3.22,3.23,3.2,3.2,3002000.0
2008-03-06 11:20:00,3.2,3.21,3.19,3.2,3764000.0,3.2,3.21,3.19,3.2,3764000.0
2008-03-06 11:30:00,3.2,3.21,3.2,3.21,2742000.0,3.2,3.21,3.2,3.21,2742000.0
2008-03-06 11:40:00,3.21,3.22,3.19,3.19,6360000.0,3.21,3.22,3.19,3.19,6360000.0
2008-03-06 11:50:00,3.19,3.2,3.19,3.19,2486000.0,3.19,3.2,3.19,3.19,2486000.0
2008-03-06 12:00:00,3.19,3.19,3.18,3.18,4442000.0,3.19,3.19,3.18,3.18,4442000.0
2008-03-06 12:10:00,3.18,3.18,3.17,3.17,4118000.0,3.18,3.18,3.17,3.17,4118000.0
2008-03-06 12:20:00,3.17,3.17,3.17,3.17,2582000.0,3.17,3.17,3.17,3.17,2582000.0
2008-03-06 12:30:00,3.17,3.17,3.15,3.16,3002000.0,3.17,3.17,3.15,3.16,3002000.0
2008-03-06 12:40:00,3.16,3.17,3.15,3.16,2716000.0,3.16,3.17,3.15,3.16,2716000.0
2008-03-06 12:50:00,3.16,3.17,3.14,3.15,2960000.0,3.16,3.17,3.14,3.15,2960000.0
2008-03-06 13:00:00,3.15,3.18,3.15,3.17,3642000.0,3.15,3.18,3.15,3.17,3642000.0
2008-03-06 13:10:00,3.17,3.17,3.16,3.16,2282000.0,3.17,3.17,3.16,3.16,2282000.0
2008-03-06 13:20:00,3.16,3.16,3.14,3.14,3258000.0,3.16,3.16,3.14,3.14,3258000.0
2008-03-06 13:30:00,3.14,3.16,3.14,3.15,3614000.0,3.14,3.16,3.14,3.15,3614000.0
2008-03-06 13:40:00,3.15,3.16,3.14,3.15,1696000.0,3.15,3.16,3.14,3.15,1696000.0
2008-03-06 13:50:00,3.15,3.15,3.14,3.15,3128000.0,3.15,3.15,3.14,3.15,3128000.0
2008-03-06 14:00:00,3.15,3.16,3.15,3.16,7308000.0,3.15,3.16,3.15,3.16,7308000.0
2008-03-06 14:10:00,3.16,3.16,3.15,3.15,3818000.0,3.16,3.16,3.15,3.15,3818000.0
2008-03-06 14:20:00,3.15,3.15,3.14,3.15,2144000.0,3.15,3.15,3.14,3.15,2144000.0
2008-03-06 14:30:00,3.15,3.16,3.14,3.16,2310000.0,3.15,3.16,3.14,3.16,2310000.0
2008-03-06 14:40:00,3.16,3.17,3.15,3.17,3938000.0,3.16,3.17,3.15,3.17,3938000.0
2008-03-06 14:50:00,3.17,3.17,3.15,3.15,2048000.0,3.17,3.17,3.15,3.15,2048000.0
2008-03-06 15:00:00,3.15,3.16,3.13,3.14,3544000.0,3.15,3.16,3.13,3.14,3544000.0
2008-03-06 15:10:00,3.14,3.16,3.14,3.16,4470000.0,3.14,3.16,3.14,3.16,4470000.0
2008-03-06 15:20:00,3.16,3.16,3.15,3.16,3862000.0,3.16,3.16,3.15,3.16,3862000.0
2008-03-06 15:30:00,3.16,3.16,3.14,3.15,4786000.0,3.16,3.16,3.14,3.15,4786000.0
2008-03-06 15:40:00,3.15,3.15,3.13,3.15,6758000.0,3.15,3.15,3.13,3.15,6758000.0
2008-03-06 15:50:00,3.15,3.15,3.13,3.14,14044000.0,3.15,3.15,3.13,3.14,14044000.0
2008-03-07 09:30:00,3.11,3.16,3.1,3.13,9596000.0,3.11,3.16,3.1,3.13,9596000.0
2008-03-07 09:40:00,3.13,3.17,3.13,3.16,7348000.0,3.13,3.17,3.13,3.16,7348000.0
2008-03-07 09:50:00,3.16,3.19,3.15,3.18,7532000.0,3.16,3.19,3.15,3.18,7532000.0
2008-03-07 10:00:00,3.18,3.19,3.16,3.17,6106000.0,3.18,3.19,3.16,3.17,6106000.0
2008-03-07 10:10:00,3.17,3.19,3.17,3.19,4098000.0,3.17,3.19,3.17,3.19,4098000.0
2008-03-07 10:20:00,3.19,3.22,3.18,3.2,6720000.0,3.19,3.22,3.18,3.2,6720000.0
2008-03-07 10:30:00,3.2,3.24,3.2,3.24,5582000.0,3.2,3.24,3.2,3.24,5582000.0
2008-03-07 10:40:00,3.23,3.24,3.22,3.22,5440000.0,3.23,3.24,3.22,3.22,5440000.0
2008-03-07 10:50:00,3.22,3.23,3.19,3.2,5156000.0,3.22,3.23,3.19,3.2,5156000.0
2008-03-07 11:00:00,3.2,3.2,3.18,3.18,3416000.0,3.2,3.2,3.18,3.18,3416000.0
2008-03-07 11:10:00,3.18,3.19,3.18,3.19,3400000.0,3.18,3.19,3.18,3.19,3400000.0
2008-03-07 11:20:00,3.19,3.19,3.15,3.15,6324000.0,3.19,3.19,3.15,3.15,6324000.0
2008-03-07 11:30:00,3.15,3.17,3.15,3.16,4366000.0,3.15,3.17,3.15,3.16,4366000.0
2008-03-07 11:40:00,3.16,3.17,3.14,3.15,3266000.0,3.16,3.17,3.14,3.15,3266000.0
2008-03-07 11:50:00,3.15,3.15,3.13,3.13,3036000.0,3.15,3.15,3.13,3.13,3036000.0
2008-03-07 12:00:00,3.13,3.13,3.11,3.11,3406000.0,3.13,3.13,3.11,3.11,3406000.0
2008-03-07 12:10:00,3.11,3.14,3.11,3.14,4930000.0,3.11,3.14,3.11,3.14,4930000.0
2008-03-07 12:20:00,3.14,3.15,3.13,3.14,3716000.0,3.14,3.15,3.13,3.14,3716000.0
2008-03-07 12:30:00,3.14,3.15,3.14,3.14,4616000.0,3.14,3.15,3.14,3.14,4616000.0
2008-03-07 12:40:00,3.14,3.17,3.14,3.17,3588000.0,3.14,3.17,3.14,3.17,3588000.0
2008-03-07 12:50:00,3.17,3.17,3.15,3.16,2540000.0,3.17,3.17,3.15,3.16,2540000.0
2008-03-07 13:00:00,3.16,3.16,3.15,3.15,1618000.0,3.16,3.16,3.15,3.15,1618000.0
2008-03-07 13:10:00,3.15,3.16,3.13,3.15,4360000.0,3.15,3.16,3.13,3.15,4360000.0
2008-03-07 13:20:00,3.15,3.16,3.14,3.16,3152000.0,3.15,3.16,3.14,3.16,3152000.0
2008-03-07 13:30:00,3.16,3.16,3.14,3.14,2236000.0,3.16,3.16,3.14,3.14,2236000.0
2008-03-07 13:40:00,3.14,3.14,3.13,3.13,3318000.0,3.14,3.14,3.13,3.13,3318000.0
2008-03-07 13:50:00,3.13,3.13,3.12,3.12,3524000.0,3.13,3.13,3.12,3.12,3524000.0
2008-03-07 14:00:00,3.12,3.15,3.12,3.15,8184000.0,3.12,3.15,3.12,3.15,8184000.0
2008-03-07 14:10:00,3.15,3.16,3.13,3.13,5258000.0,3.15,3.16,3.13,3.13,5258000.0
2008-03-07 14:20:00,3.13,3.14,3.12,3.13,4174000.0,3.13,3.14,3.12,3.13,4174000.0
2008-03-07 14:30:00,3.13,3.13,3.12,3.12,2648000.0,3.13,3.13,3.12,3.12,2648000.0
2008-03-07 14:40:00,3.12,3.14,3.12,3.14,3098000.0,3.12,3.14,3.12,3.14,3098000.0
2008-03-07 14:50:00,3.14,3.17,3.13,3.17,3782000.0,3.14,3.17,3.13,3.17,3782000.0
2008-03-07 15:00:00,3.17,3.18,3.16,3.18,4954000.0,3.17,3.18,3.16,3.18,4954000.0
2008-03-07 15:10:00,3.18,3.22,3.17,3.22,10492000.0,3.18,3.22,3.17,3.22,10492000.0
2008-03-07 15:20:00,3.22,3.22,3.2,3.21,7882000.0,3.22,3.22,3.2,3.21,7882000.0
2008-03-07 15:30:00,3.21,3.22,3.19,3.21,8310000.0,3.21,3.22,3.19,3.21,8310000.0
2008-03-07 15:40:00,3.21,3.22,3.2,3.2,7974000.0,3.21,3.22,3.2,3.2,7974000.0
2008-03-07 15:50:00,3.2,3.22,3.19,3.2,9724000.0,3.2,3.22,3.19,3.2,9724000.0
2008-03-10 09:30:00,3.18,3.2,3.15,3.19,7502000.0,3.18,3.2,3.15,3.19,7502000.0
2008-03-10 09:40:00,3.19,3.22,3.18,3.2,6774000.0,3.19,3.22,3.18,3.2,6774000.0
2008-03-10 09:50:00,3.2,3.23,3.2,3.23,4528000.0,3.2,3.23,3.2,3.23,4528000.0
2008-03-10 10:00:00,3.23,3.25,3.21,3.22,7218000.0,3.23,3.25,3.21,3.22,7218000.0
2008-03-10 10:10:00,3.22,3.26,3.21,3.23,7364000.0,3.22,3.26,3.21,3.23,7364000.0
2008-03-10 10:20:00,3.23,3.24,3.23,3.23,4520000.0,3.23,3.24,3.23,3.23,4520000.0
2008-03-10 10:30:00,3.23,3.24,3.23,3.24,4774000.0,3.23,3.24,3.23,3.24,4774000.0
2008-03-10 10:40:00,3.24,3.24,3.22,3.22,4616000.0,3.24,3.24,3.22,3.22,4616000.0
2008-03-10 10:50:00,3.22,3.23,3.22,3.22,4388000.0,3.22,3.23,3.22,3.22,4388000.0
2008-03-10 11:00:00,3.22,3.23,3.2,3.2,4052000.0,3.22,3.23,3.2,3.2,4052000.0
2008-03-10 11:10:00,3.2,3.21,3.19,3.19,2700000.0,3.2,3.21,3.19,3.19,2700000.0
2008-03-10 11:20:00,3.19,3.2,3.17,3.17,3956000.0,3.19,3.2,3.17,3.17,3956000.0
2008-03-10 11:30:00,3.17,3.19,3.17,3.18,3102000.0,3.17,3.19,3.17,3.18,3102000.0
2008-03-10 11:40:00,3.18,3.18,3.16,3.16,3654000.0,3.18,3.18,3.16,3.16,3654000.0
2008-03-10 11:50:00,3.16,3.19,3.16,3.19,2908000.0,3.16,3.19,3.16,3.19,2908000.0
2008-03-10 12:00:00,3.19,3.19,3.17,3.18,3522000.0,3.19,3.19,3.17,3.18,3522000.0
2008-03-10 12:10:00,3.18,3.2,3.18,3.19,3870000.0,3.18,3.2,3.18,3.19,3870000.0
2008-03-10 12:20:00,3.19,3.2,3.17,3.18,3688000.0,3.19,3.2,3.17,3.18,3688000.0
2008-03-10 12:30:00,3.18,3.19,3.17,3.19,2142000.0,3.18,3.19,3.17,3.19,2142000.0
2008-03-10 12:40:00,3.19,3.2,3.19,3.19,2898000.0,3.19,3.2,3.19,3.19,2898000.0
2008-03-10 12:50:00,3.19,3.21,3.19,3.21,5046000.0,3.19,3.21,3.19,3.21,5046000.0
2008-03-10 13:00:00,3.21,3.22,3.2,3.21,2962000.0,3.21,3.22,3.2,3.21,2962000.0
2008-03-10 13:10:00,3.21,3.21,3.2,3.2,2108000.0,3.21,3.21,3.2,3.2,2108000.0
2008-03-10 13:20:00,3.2,3.2,3.18,3.19,2712000.0,3.2,3.2,3.18,3.19,2712000.0
2008-03-10 13:30:00,3.19,3.19,3.18,3.18,3050000.0,3.19,3.19,3.18,3.18,3050000.0
2008-03-10 13:40:00,3.18,3.19,3.17,3.18,3354000.0,3.18,3.19,3.17,3.18,3354000.0
2008-03-10 13:50:00,3.18,3.18,3.17,3.17,2648000.0,3.18,3.18,3.17,3.17,2648000.0
2008-03-10 14:00:00,3.17,3.18,3.16,3.16,3666000.0,3.17,3.18,3.16,3.16,3666000.0
2008-03-10 14:10:00,3.16,3.18,3.16,3.17,2684000.0,3.16,3.18,3.16,3.17,2684000.0
2008-03-10 14:20:00,3.17,3.17,3.15,3.16,4648000.0,3.17,3.17,3.15,3.16,4648000.0
2008-03-10 14:30:00,3.16,3.18,3.16,3.17,2766000.0,3.16,3.18,3.16,3.17,2766000.0
2008-03-10 14:40:00,3.17,3.17,3.16,3.17,2614000.0,3.17,3.17,3.16,3.17,2614000.0
2008-03-10 14:50:00,3.17,3.17,3.16,3.17,2324000.0,3.17,3.17,3.16,3.17,2324000.0
2008-03-10 15:00:00,3.17,3.17,3.16,3.17,3944000.0,3.17,3.17,3.16,3.17,3944000.0
2008-03-10 15:10:00,3.17,3.18,3.17,3.17,5312000.0,3.17,3.18,3.17,3.17,5312000.0
2008-03-10 15:20:00,3.17,3.2,3.17,3.19,4730000.0,3.17,3.2,3.17,3.19,4730000.0
2008-03-10 15:30:00,3.19,3.2,3.18,3.18,6310000.0,3.19,3.2,3.18,3.18,6310000.0
2008-03-10 15:40:00,3.18,3.19,3.17,3.17,7334000.0,3.18,3.19,3.17,3.17,7334000.0
2008-03-10 15:50:00,3.17,3.19,3.16,3.17,11838000.0,3.17,3.19,3.16,3.17,11838000.0
2008-03-11 09:30:00,3.3,3.32,3.26,3.27,11306000.0,3.3,3.32,3.26,3.27,11306000.0
2008-03-11 09:40:00,3.27,3.31,3.26,3.26,6862000.0,3.27,3.31,3.26,3.26,6862000.0
2008-03-11 09:50:00,3.26,3.27,3.23,3.23,6940000.0,3.26,3.27,3.23,3.23,6940000.0
2008-03-11 10:00:00,3.23,3.24,3.22,3.24,5252000.0,3.23,3.24,3.22,3.24,5252000.0
2008-03-11 10:10:00,3.24,3.27,3.24,3.27,6400000.0,3.24,3.27,3.24,3.27,6400000.0
2008-03-11 10:20:00,3.27,3.31,3.27,3.31,6724000.0,3.27,3.31,3.27,3.31,6724000.0
2008-03-11 10:30:00,3.31,3.31,3.28,3.28,5568000.0,3.31,3.31,3.28,3.28,5568000.0
2008-03-11 10:40:00,3.28,3.29,3.26,3.27,5136000.0,3.28,3.29,3.26,3.27,5136000.0
2008-03-11 10:50:00,3.27,3.29,3.26,3.28,3058000.0,3.27,3.29,3.26,3.28,3058000.0
2008-03-11 11:00:00,3.28,3.29,3.25,3.25,7716000.0,3.28,3.29,3.25,3.25,7716000.0
2008-03-11 11:10:00,3.25,3.26,3.24,3.25,4126000.0,3.25,3.26,3.24,3.25,4126000.0
2008-03-11 11:20:00,3.25,3.26,3.24,3.26,3056000.0,3.25,3.26,3.24,3.26,3056000.0
2008-03-11 11:30:00,3.26,3.27,3.26,3.26,2276000.0,3.26,3.27,3.26,3.26,2276000.0
2008-03-11 11:40:00,3.26,3.26,3.23,3.23,2506000.0,3.26,3.26,3.23,3.23,2506000.0
2008-03-11 11:50:00,3.23,3.23,3.21,3.22,3086000.0,3.23,3.23,3.21,3.22,3086000.0
2008-03-11 12:00:00,3.22,3.25,3.22,3.24,2778000.0,3.22,3.25,3.22,3.24,2778000.0
2008-03-11 12:10:00,3.24,3.26,3.23,3.23,4778000.0,3.24,3.26,3.23,3.23,4778000.0
2008-03-11 12:20:00,3.23,3.24,3.22,3.22,2532000.0,3.23,3.24,3.22,3.22,2532000.0
2008-03-11 12:30:00,3.22,3.22,3.21,3.21,1558000.0,3.22,3.22,3.21,3.21,1558000.0
2008-03-11 12:40:00,3.21,3.21,3.19,3.19,2374000.0,3.21,3.21,3.19,3.19,2374000.0
2008-03-11 12:50:00,3.19,3.22,3.19,3.22,3676000.0,3.19,3.22,3.19,3.22,3676000.0
2008-03-11 13:00:00,3.22,3.22,3.2,3.21,2968000.0,3.22,3.22,3.2,3.21,2968000.0
2008-03-11 13:10:00,3.21,3.23,3.21,3.23,1998000.0,3.21,3.23,3.21,3.23,1998000.0
2008-03-11 13:20:00,3.23,3.24,3.22,3.24,1860000.0,3.23,3.24,3.22,3.24,1860000.0
2008-03-11 13:30:00,3.24,3.24,3.23,3.23,1816000.0,3.24,3.24,3.23,3.23,1816000.0
2008-03-11 13:40:00,3.23,3.24,3.23,3.23,2106000.0,3.23,3.24,3.23,3.23,2106000.0
2008-03-11 13:50:00,3.23,3.27,3.23,3.26,3016000.0,3.23,3.27,3.23,3.26,3016000.0
2008-03-11 14:00:00,3.26,3.28,3.26,3.28,4522000.0,3.26,3.28,3.26,3.28,4522000.0
2008-03-11 14:10:00,3.28,3.28,3.26,3.27,2594000.0,3.28,3.28,3.26,3.27,2594000.0
2008-03-11 14:20:00,3.27,3.27,3.26,3.26,1692000.0,3.27,3.27,3.26,3.26,1692000.0
2008-03-11 14:30:00,3.26,3.29,3.26,3.28,3176000.0,3.26,3.29,3.26,3.28,3176000.0
2008-03-11 14:40:00,3.28,3.28,3.27,3.28,4016000.0,3.28,3.28,3.27,3.28,4016000.0
2008-03-11 14:50:00,3.28,3.28,3.24,3.26,7136000.0,3.28,3.28,3.24,3.26,7136000.0
2008-03-11 15:00:00,3.26,3.29,3.26,3.29,5888000.0,3.26,3.29,3.26,3.29,5888000.0
2008-03-11 15:10:00,3.29,3.31,3.29,3.31,8420000.0,3.29,3.31,3.29,3.31,8420000.0
2008-03-11 15:20:00,3.31,3.31,3.3,3.3,3402000.0,3.31,3.31,3.3,3.3,3402000.0
2008-03-11 15:30:00,3.3,3.32,3.29,3.31,7814000.0,3.3,3.32,3.29,3.31,7814000.0
2008-03-11 15:40:00,3.31,3.32,3.31,3.32,8844000.0,3.31,3.32,3.31,3.32,8844000.0
2008-03-11 15:50:00,3.32,3.36,3.32,3.36,15102000.0,3.32,3.36,3.32,3.36,15102000.0
2008-03-12 09:30:00,3.34,3.35,3.3,3.34,6042000.0,3.34,3.35,3.3,3.34,6042000.0
2008-03-12 09:40:00,3.34,3.35,3.31,3.32,4822000.0,3.34,3.35,3.31,3.32,4822000.0
2008-03-12 09:50:00,3.32,3.33,3.31,3.31,4282000.0,3.32,3.33,3.31,3.31,4282000.0
2008-03-12 10:00:00,3.31,3.31,3.28,3.29,5662000.0,3.31,3.31,3.28,3.29,5662000.0
2008-03-12 10:10:00,3.29,3.31,3.29,3.3,4972000.0,3.29,3.31,3.29,3.3,4972000.0
2008-03-12 10:20:00,3.3,3.32,3.3,3.31,4400000.0,3.3,3.32,3.3,3.31,4400000.0
2008-03-12 10:30:00,3.31,3.34,3.31,3.34,4438000.0,3.31,3.34,3.31,3.34,4438000.0
2008-03-12 10:40:00,3.34,3.37,3.34,3.35,6876000.0,3.34,3.37,3.34,3.35,6876000.0
2008-03-12 10:50:00,3.35,3.37,3.33,3.34,5912000.0,3.35,3.37,3.33,3.34,5912000.0
2008-03-12 11:00:00,3.34,3.37,3.34,3.36,4936000.0,3.34,3.37,3.34,3.36,4936000.0
2008-03-12 11:10:00,3.36,3.41,3.36,3.4,9382000.0,3.36,3.41,3.36,3.4,9382000.0
2008-03-12 11:20:00,3.4,3.41,3.39,3.39,5684000.0,3.4,3.41,3.39,3.39,5684000.0
2008-03-12 11:30:00,3.39,3.4,3.38,3.38,5070000.0,3.39,3.4,3.38,3.38,5070000.0
2008-03-12 11:40:00,3.38,3.39,3.37,3.37,3558000.0,3.38,3.39,3.37,3.37,3558000.0
2008-03-12 11:50:00,3.37,3.37,3.35,3.37,3186000.0,3.37,3.37,3.35,3.37,3186000.0
2008-03-12 12:00:00,3.37,3.37,3.36,3.37,2922000.0,3.37,3.37,3.36,3.37,2922000.0
2008-03-12 12:10:00,3.37,3.39,3.37,3.37,2992000.0,3.37,3.39,3.37,3.37,2992000.0
2008-03-12 12:20:00,3.37,3.38,3.36,3.36,1724000.0,3.37,3.38,3.36,3.36,1724000.0
2008-03-12 12:30:00,3.36,3.38,3.36,3.37,1928000.0,3.36,3.38,3.36,3.37,1928000.0
2008-03-12 12:40:00,3.37,3.39,3.37,3.37,2936000.0,3.37,3.39,3.37,3.37,2936000.0
2008-03-12 12:50:00,3.38,3.38,3.36,3.37,1996000.0,3.38,3.38,3.36,3.37,1996000.0
2008-03-12 13:00:00,3.37,3.39,3.37,3.39,2008000.0,3.37,3.39,3.37,3.39,2008000.0
2008-03-12 13:10:00,3.38,3.39,3.38,3.38,942000.0,3.38,3.39,3.38,3.38,942000.0
2008-03-12 13:20:00,3.38,3.39,3.38,3.39,2764000.0,3.38,3.39,3.38,3.39,2764000.0
2008-03-12 13:30:00,3.39,3.39,3.38,3.38,2128000.0,3.39,3.39,3.38,3.38,2128000.0
2008-03-12 13:40:00,3.38,3.38,3.36,3.37,2810000.0,3.38,3.38,3.36,3.37,2810000.0
2008-03-12 13:50:00,3.37,3.38,3.37,3.37,2230000.0,3.37,3.38,3.37,3.37,2230000.0
2008-03-12 14:00:00,3.37,3.37,3.36,3.36,2514000.0,3.37,3.37,3.36,3.36,2514000.0
2008-03-12 14:10:00,3.36,3.36,3.34,3.36,3686000.0,3.36,3.36,3.34,3.36,3686000.0
2008-03-12 14:20:00,3.36,3.36,3.35,3.35,1614000.0,3.36,3.36,3.35,3.35,1614000.0
2008-03-12 14:30:00,3.35,3.38,3.35,3.38,3726000.0,3.35,3.38,3.35,3.38,3726000.0
2008-03-12 14:40:00,3.38,3.39,3.37,3.39,2728000.0,3.38,3.39,3.37,3.39,2728000.0
2008-03-12 14:50:00,3.39,3.39,3.36,3.37,2232000.0,3.39,3.39,3.36,3.37,2232000.0
2008-03-12 15:00:00,3.37,3.38,3.37,3.38,3688000.0,3.37,3.38,3.37,3.38,3688000.0
2008-03-12 15:10:00,3.38,3.38,3.36,3.37,3036000.0,3.38,3.38,3.36,3.37,3036000.0
2008-03-12 15:20:00,3.37,3.38,3.36,3.36,2766000.0,3.37,3.38,3.36,3.36,2766000.0
2008-03-12 15:30:00,3.36,3.37,3.33,3.33,5086000.0,3.36,3.37,3.33,3.33,5086000.0
2008-03-12 15:40:00,3.33,3.35,3.33,3.33,4312000.0,3.33,3.35,3.33,3.33,4312000.0
2008-03-12 15:50:00,3.33,3.34,3.32,3.32,7234000.0,3.33,3.34,3.32,3.32,7234000.0
2008-03-13 09:30:00,3.26,3.29,3.24,3.26,5028000.0,3.26,3.29,3.24,3.26,5028000.0
2008-03-13 09:40:00,3.26,3.26,3.22,3.25,6490000.0,3.26,3.26,3.22,3.25,6490000.0
2008-03-13 09:50:00,3.25,3.25,3.23,3.24,3510000.0,3.25,3.25,3.23,3.24,3510000.0
2008-03-13 10:00:00,3.24,3.25,3.23,3.25,2690000.0,3.24,3.25,3.23,3.25,2690000.0
2008-03-13 10:10:00,3.25,3.27,3.25,3.25,3936000.0,3.25,3.27,3.25,3.25,3936000.0
2008-03-13 10:20:00,3.25,3.26,3.23,3.25,3740000.0,3.25,3.26,3.23,3.25,3740000.0
2008-03-13 10:30:00,3.25,3.25,3.24,3.24,2632000.0,3.25,3.25,3.24,3.24,2632000.0
2008-03-13 10:40:00,3.24,3.25,3.23,3.24,3568000.0,3.24,3.25,3.23,3.24,3568000.0
2008-03-13 10:50:00,3.24,3.26,3.24,3.24,3220000.0,3.24,3.26,3.24,3.24,3220000.0
2008-03-13 11:00:00,3.24,3.28,3.24,3.27,5234000.0,3.24,3.28,3.24,3.27,5234000.0
2008-03-13 11:10:00,3.27,3.3,3.27,3.27,5458000.0,3.27,3.3,3.27,3.27,5458000.0
2008-03-13 11:20:00,3.27,3.34,3.27,3.33,10694000.0,3.27,3.34,3.27,3.33,10694000.0
2008-03-13 11:30:00,3.33,3.39,3.33,3.39,11002000.0,3.33,3.39,3.33,3.39,11002000.0
2008-03-13 11:40:00,3.39,3.4,3.34,3.34,8406000.0,3.39,3.4,3.34,3.34,8406000.0
2008-03-13 11:50:00,3.34,3.35,3.34,3.35,5684000.0,3.34,3.35,3.34,3.35,5684000.0
2008-03-13 12:00:00,3.35,3.37,3.34,3.35,8820000.0,3.35,3.37,3.34,3.35,8820000.0
2008-03-13 12:10:00,3.35,3.36,3.35,3.35,3214000.0,3.35,3.36,3.35,3.35,3214000.0
2008-03-13 12:20:00,3.35,3.35,3.33,3.34,2758000.0,3.35,3.35,3.33,3.34,2758000.0
2008-03-13 12:30:00,3.34,3.36,3.34,3.35,2324000.0,3.34,3.36,3.34,3.35,2324000.0
2008-03-13 12:40:00,3.35,3.36,3.33,3.33,3492000.0,3.35,3.36,3.33,3.33,3492000.0
2008-03-13 12:50:00,3.33,3.35,3.33,3.35,1778000.0,3.33,3.35,3.33,3.35,1778000.0
2008-03-13 13:00:00,3.35,3.36,3.33,3.35,2928000.0,3.35,3.36,3.33,3.35,2928000.0
2008-03-13 13:10:00,3.35,3.38,3.35,3.38,3834000.0,3.35,3.38,3.35,3.38,3834000.0
2008-03-13 13:20:00,3.38,3.4,3.37,3.4,4154000.0,3.38,3.4,3.37,3.4,4154000.0
2008-03-13 13:30:00,3.4,3.45,3.39,3.44,8430000.0,3.4,3.45,3.39,3.44,8430000.0
2008-03-13 13:40:00,3.44,3.44,3.42,3.43,5804000.0,3.44,3.44,3.42,3.43,5804000.0
2008-03-13 13:50:00,3.43,3.46,3.42,3.45,6636000.0,3.43,3.46,3.42,3.45,6636000.0
2008-03-13 14:00:00,3.45,3.48,3.45,3.47,6654000.0,3.45,3.48,3.45,3.47,6654000.0
2008-03-13 14:10:00,3.47,3.47,3.45,3.45,5092000.0,3.47,3.47,3.45,3.45,5092000.0
2008-03-13 14:20:00,3.45,3.46,3.45,3.45,4678000.0,3.45,3.46,3.45,3.45,4678000.0
2008-03-13 14:30:00,3.45,3.45,3.43,3.43,4920000.0,3.45,3.45,3.43,3.43,4920000.0
2008-03-13 14:40:00,3.43,3.44,3.42,3.43,3948000.0,3.43,3.44,3.42,3.43,3948000.0
2008-03-13 14:50:00,3.43,3.44,3.43,3.44,5440000.0,3.43,3.44,3.43,3.44,5440000.0
2008-03-13 15:00:00,3.44,3.46,3.43,3.44,6710000.0,3.44,3.46,3.43,3.44,6710000.0
2008-03-13 15:10:00,3.45,3.45,3.44,3.45,5118000.0,3.45,3.45,3.44,3.45,5118000.0
2008-03-13 15:20:00,3.45,3.45,3.44,3.44,4596000.0,3.45,3.45,3.44,3.44,4596000.0
2008-03-13 15:30:00,3.44,3.45,3.43,3.45,3528000.0,3.44,3.45,3.43,3.45,3528000.0
2008-03-13 15:40:00,3.45,3.45,3.41,3.42,7416000.0,3.45,3.45,3.41,3.42,7416000.0
2008-03-13 15:50:00,3.42,3.42,3.41,3.41,8974000.0,3.42,3.42,3.41,3.41,8974000.0
2008-03-14 09:30:00,3.42,3.5,3.38,3.49,9722000.0,3.42,3.5,3.38,3.49,9722000.0
2008-03-14 09:40:00,3.49,3.53,3.46,3.46,15786000.0,3.49,3.53,3.46,3.46,15786000.0
2008-03-14 09:50:00,3.46,3.47,3.39,3.39,9868000.0,3.46,3.47,3.39,3.39,9868000.0
2008-03-14 10:00:00,3.39,3.48,3.37,3.47,10374000.0,3.39,3.48,3.37,3.47,10374000.0
2008-03-14 10:10:00,3.47,3.48,3.4,3.44,9944000.0,3.47,3.48,3.4,3.44,9944000.0
2008-03-14 10:20:00,3.44,3.44,3.41,3.42,5118000.0,3.44,3.44,3.41,3.42,5118000.0
2008-03-14 10:30:00,3.42,3.45,3.39,3.39,3908000.0,3.42,3.45,3.39,3.39,3908000.0
2008-03-14 10:40:00,3.39,3.45,3.36,3.45,7162000.0,3.39,3.45,3.36,3.45,7162000.0
2008-03-14 10:50:00,3.44,3.45,3.42,3.44,4746000.0,3.44,3.45,3.42,3.44,4746000.0
2008-03-14 11:00:00,3.44,3.44,3.42,3.44,3150000.0,3.44,3.44,3.42,3.44,3150000.0
2008-03-14 11:10:00,3.44,3.44,3.41,3.42,2680000.0,3.44,3.44,3.41,3.42,2680000.0
2008-03-14 11:20:00,3.42,3.43,3.4,3.41,3450000.0,3.42,3.43,3.4,3.41,3450000.0
2008-03-14 11:30:00,3.41,3.42,3.4,3.42,2768000.0,3.41,3.42,3.4,3.42,2768000.0
2008-03-14 11:40:00,3.42,3.45,3.41,3.44,4632000.0,3.42,3.45,3.41,3.44,4632000.0
2008-03-14 11:50:00,3.44,3.45,3.44,3.45,4244000.0,3.44,3.45,3.44,3.45,4244000.0
2008-03-14 12:00:00,3.45,3.45,3.44,3.45,3702000.0,3.45,3.45,3.44,3.45,3702000.0
2008-03-14 12:10:00,3.45,3.46,3.43,3.44,5152000.0,3.45,3.46,3.43,3.44,5152000.0
2008-03-14 12:20:00,3.44,3.44,3.43,3.44,2690000.0,3.44,3.44,3.43,3.44,2690000.0
2008-03-14 12:30:00,3.44,3.44,3.42,3.42,1932000.0,3.44,3.44,3.42,3.42,1932000.0
2008-03-14 12:40:00,3.42,3.43,3.39,3.43,6040000.0,3.42,3.43,3.39,3.43,6040000.0
2008-03-14 12:50:00,3.43,3.45,3.39,3.4,4960000.0,3.43,3.45,3.39,3.4,4960000.0
2008-03-14 13:00:00,3.4,3.4,3.37,3.38,4158000.0,3.4,3.4,3.37,3.38,4158000.0
2008-03-14 13:10:00,3.38,3.38,3.36,3.37,4546000.0,3.38,3.38,3.36,3.37,4546000.0
2008-03-14 13:20:00,3.37,3.38,3.37,3.37,3210000.0,3.37,3.38,3.37,3.37,3210000.0
2008-03-14 13:30:00,3.37,3.37,3.35,3.37,8426000.0,3.37,3.37,3.35,3.37,8426000.0
2008-03-14 13:40:00,3.37,3.38,3.36,3.37,4258000.0,3.37,3.38,3.36,3.37,4258000.0
2008-03-14 13:50:00,3.37,3.37,3.34,3.34,4222000.0,3.37,3.37,3.34,3.34,4222000.0
2008-03-14 14:00:00,3.34,3.35,3.33,3.34,4094000.0,3.34,3.35,3.33,3.34,4094000.0
2008-03-14 14:10:00,3.34,3.35,3.32,3.33,4708000.0,3.34,3.35,3.32,3.33,4708000.0
2008-03-14 14:20:00,3.33,3.34,3.32,3.32,5504000.0,3.33,3.34,3.32,3.32,5504000.0
2008-03-14 14:30:00,3.32,3.33,3.31,3.31,4102000.0,3.32,3.33,3.31,3.31,4102000.0
2008-03-14 14:40:00,3.31,3.34,3.31,3.31,4002000.0,3.31,3.34,3.31,3.31,4002000.0
2008-03-14 14:50:00,3.31,3.32,3.3,3.31,4000000.0,3.31,3.32,3.3,3.31,4000000.0
2008-03-14 15:00:00,3.31,3.32,3.3,3.32,5698000.0,3.31,3.32,3.3,3.32,5698000.0
2008-03-14 15:10:00,3.32,3.38,3.32,3.37,9242000.0,3.32,3.38,3.32,3.37,9242000.0
2008-03-14 15:20:00,3.37,3.41,3.36,3.4,8934000.0,3.37,3.41,3.36,3.4,8934000.0
2008-03-14 15:30:00,3.4,3.41,3.38,3.41,11088000.0,3.4,3.41,3.38,3.41,11088000.0
2008-03-14 15:40:00,3.41,3.41,3.37,3.41,10308000.0,3.41,3.41,3.37,3.41,10308000.0
2008-03-14 15:50:00,3.41,3.43,3.4,3.41,14102000.0,3.41,3.43,3.4,3.41,14102000.0
2008-03-17 09:30:00,3.29,3.35,3.25,3.25,12326000.0,3.29,3.35,3.25,3.25,12326000.0
2008-03-17 09:40:00,3.25,3.28,3.25,3.27,12092000.0,3.25,3.28,3.25,3.27,12092000.0
2008-03-17 09:50:00,3.27,3.33,3.27,3.3,9820000.0,3.27,3.33,3.27,3.3,9820000.0
2008-03-17 10:00:00,3.3,3.31,3.3,3.31,4776000.0,3.3,3.31,3.3,3.31,4776000.0
2008-03-17 10:10:00,3.31,3.31,3.27,3.28,4754000.0,3.31,3.31,3.27,3.28,4754000.0
2008-03-17 10:20:00,3.28,3.35,3.27,3.33,5398000.0,3.28,3.35,3.27,3.33,5398000.0
2008-03-17 10:30:00,3.33,3.35,3.31,3.33,3222000.0,3.33,3.35,3.31,3.33,3222000.0
2008-03-17 10:40:00,3.33,3.35,3.32,3.34,3718000.0,3.33,3.35,3.32,3.34,3718000.0
2008-03-17 10:50:00,3.34,3.35,3.3,3.31,3934000.0,3.34,3.35,3.3,3.31,3934000.0
2008-03-17 11:00:00,3.31,3.33,3.3,3.32,3044000.0,3.31,3.33,3.3,3.32,3044000.0
2008-03-17 11:10:00,3.32,3.34,3.3,3.31,2768000.0,3.32,3.34,3.3,3.31,2768000.0
2008-03-17 11:20:00,3.31,3.32,3.3,3.31,1640000.0,3.31,3.32,3.3,3.31,1640000.0
2008-03-17 11:30:00,3.3,3.32,3.29,3.3,1956000.0,3.3,3.32,3.29,3.3,1956000.0
2008-03-17 11:40:00,3.3,3.3,3.29,3.29,2346000.0,3.3,3.3,3.29,3.29,2346000.0
2008-03-17 11:50:00,3.3,3.3,3.27,3.27,3354000.0,3.3,3.3,3.27,3.27,3354000.0
2008-03-17 12:00:00,3.27,3.29,3.26,3.28,3176000.0,3.27,3.29,3.26,3.28,3176000.0
2008-03-17 12:10:00,3.28,3.28,3.27,3.28,2794000.0,3.28,3.28,3.27,3.28,2794000.0
2008-03-17 12:20:00,3.28,3.28,3.26,3.26,3638000.0,3.28,3.28,3.26,3.26,3638000.0
2008-03-17 12:30:00,3.26,3.3,3.26,3.29,6012000.0,3.26,3.3,3.26,3.29,6012000.0
2008-03-17 12:40:00,3.29,3.31,3.29,3.3,4182000.0,3.29,3.31,3.29,3.3,4182000.0
2008-03-17 12:50:00,3.3,3.31,3.3,3.3,3566000.0,3.3,3.31,3.3,3.3,3566000.0
2008-03-17 13:00:00,3.3,3.31,3.28,3.28,3030000.0,3.3,3.31,3.28,3.28,3030000.0
2008-03-17 13:10:00,3.28,3.3,3.28,3.3,2278000.0,3.28,3.3,3.28,3.3,2278000.0
2008-03-17 13:20:00,3.3,3.3,3.27,3.28,3192000.0,3.3,3.3,3.27,3.28,3192000.0
2008-03-17 13:30:00,3.28,3.28,3.25,3.27,3056000.0,3.28,3.28,3.25,3.27,3056000.0
2008-03-17 13:40:00,3.26,3.3,3.26,3.29,4402000.0,3.26,3.3,3.26,3.29,4402000.0
2008-03-17 13:50:00,3.29,3.3,3.28,3.3,3908000.0,3.29,3.3,3.28,3.3,3908000.0
2008-03-17 14:00:00,3.3,3.33,3.3,3.32,4250000.0,3.3,3.33,3.3,3.32,4250000.0
2008-03-17 14:10:00,3.32,3.32,3.29,3.29,2646000.0,3.32,3.32,3.29,3.29,2646000.0
2008-03-17 14:20:00,3.29,3.32,3.29,3.31,2970000.0,3.29,3.32,3.29,3.31,2970000.0
2008-03-17 14:30:00,3.31,3.33,3.3,3.33,2732000.0,3.31,3.33,3.3,3.33,2732000.0
2008-03-17 14:40:00,3.33,3.35,3.32,3.33,3386000.0,3.33,3.35,3.32,3.33,3386000.0
2008-03-17 14:50:00,3.33,3.36,3.33,3.34,3646000.0,3.33,3.36,3.33,3.34,3646000.0
2008-03-17 15:00:00,3.34,3.37,3.32,3.34,6770000.0,3.34,3.37,3.32,3.34,6770000.0
2008-03-17 15:10:00,3.34,3.35,3.33,3.34,4534000.0,3.34,3.35,3.33,3.34,4534000.0
2008-03-17 15:20:00,3.34,3.35,3.33,3.33,7204000.0,3.34,3.35,3.33,3.33,7204000.0
2008-03-17 15:30:00,3.33,3.37,3.33,3.37,6548000.0,3.33,3.37,3.33,3.37,6548000.0
2008-03-17 15:40:00,3.37,3.39,3.36,3.39,9178000.0,3.37,3.39,3.36,3.39,9178000.0
2008-03-17 15:50:00,3.39,3.39,3.33,3.33,9458000.0,3.39,3.39,3.33,3.33,9458000.0
2008-03-18 09:30:00,3.41,3.46,3.4,3.41,8376000.0,3.41,3.46,3.4,3.41,8376000.0
2008-03-18 09:40:00,3.41,3.43,3.38,3.42,5030000.0,3.41,3.43,3.38,3.42,5030000.0
2008-03-18 09:50:00,3.42,3.45,3.41,3.43,4056000.0,3.42,3.45,3.41,3.43,4056000.0
2008-03-18 10:00:00,3.43,3.45,3.42,3.42,4352000.0,3.43,3.45,3.42,3.42,4352000.0
2008-03-18 10:10:00,3.42,3.43,3.42,3.42,1948000.0,3.42,3.43,3.42,3.42,1948000.0
2008-03-18 10:20:00,3.42,3.43,3.41,3.42,2912000.0,3.42,3.43,3.41,3.42,2912000.0
2008-03-18 10:30:00,3.42,3.45,3.42,3.44,3426000.0,3.42,3.45,3.42,3.44,3426000.0
2008-03-18 10:40:00,3.43,3.45,3.43,3.44,3168000.0,3.43,3.45,3.43,3.44,3168000.0
2008-03-18 10:50:00,3.44,3.44,3.43,3.43,1628000.0,3.44,3.44,3.43,3.43,1628000.0
2008-03-18 11:00:00,3.43,3.46,3.43,3.46,2692000.0,3.43,3.46,3.43,3.46,2692000.0
2008-03-18 11:10:00,3.46,3.48,3.46,3.47,5770000.0,3.46,3.48,3.46,3.47,5770000.0
2008-03-18 11:20:00,3.48,3.5,3.47,3.48,3366000.0,3.48,3.5,3.47,3.48,3366000.0
2008-03-18 11:30:00,3.48,3.49,3.48,3.49,2624000.0,3.48,3.49,3.48,3.49,2624000.0
2008-03-18 11:40:00,3.49,3.49,3.47,3.47,1902000.0,3.49,3.49,3.47,3.47,1902000.0
2008-03-18 11:50:00,3.47,3.47,3.45,3.45,2336000.0,3.47,3.47,3.45,3.45,2336000.0
2008-03-18 12:00:00,3.45,3.46,3.45,3.46,1996000.0,3.45,3.46,3.45,3.46,1996000.0
2008-03-18 12:10:00,3.46,3.46,3.45,3.46,1754000.0,3.46,3.46,3.45,3.46,1754000.0
2008-03-18 12:20:00,3.46,3.46,3.45,3.46,1080000.0,3.46,3.46,3.45,3.46,1080000.0
2008-03-18 12:30:00,3.46,3.47,3.46,3.46,2634000.0,3.46,3.47,3.46,3.46,2634000.0
2008-03-18 12:40:00,3.46,3.47,3.46,3.46,2634000.0,3.46,3.47,3.46,3.46,2634000.0
2008-03-18 12:50:00,3.46,3.47,3.46,3.47,1492000.0,3.46,3.47,3.46,3.47,1492000.0
2008-03-18 13:00:00,3.47,3.48,3.46,3.47,1684000.0,3.47,3.48,3.46,3.47,1684000.0
2008-03-18 13:10:00,3.47,3.48,3.47,3.48,1216000.0,3.47,3.48,3.47,3.48,1216000.0
2008-03-18 13:20:00,3.48,3.49,3.48,3.48,2540000.0,3.48,3.49,3.48,3.48,2540000.0
2008-03-18 13:30:00,3.48,3.48,3.46,3.46,2178000.0,3.48,3.48,3.46,3.46,2178000.0
2008-03-18 13:40:00,3.46,3.48,3.46,3.47,1774000.0,3.46,3.48,3.46,3.47,1774000.0
2008-03-18 13:50:00,3.47,3.47,3.46,3.47,1606000.0,3.47,3.47,3.46,3.47,1606000.0
2008-03-18 14:00:00,3.47,3.47,3.45,3.45,2950000.0,3.47,3.47,3.45,3.45,2950000.0
2008-03-18 14:10:00,3.45,3.47,3.43,3.46,5928000.0,3.45,3.47,3.43,3.46,5928000.0
2008-03-18 14:20:00,3.46,3.47,3.44,3.45,6654000.0,3.46,3.47,3.44,3.45,6654000.0
2008-03-18 14:30:00,3.45,3.46,3.42,3.45,7058000.0,3.45,3.46,3.42,3.45,7058000.0
2008-03-18 14:40:00,3.44,3.48,3.44,3.47,5644000.0,3.44,3.48,3.44,3.47,5644000.0
2008-03-18 14:50:00,3.47,3.55,3.47,3.54,12074000.0,3.47,3.55,3.47,3.54,12074000.0
2008-03-18 15:00:00,3.54,3.56,3.51,3.56,10092000.0,3.54,3.56,3.51,3.56,10092000.0
2008-03-18 15:10:00,3.56,3.58,3.54,3.58,9180000.0,3.56,3.58,3.54,3.58,9180000.0
2008-03-18 15:20:00,3.58,3.6,3.56,3.57,8168000.0,3.58,3.6,3.56,3.57,8168000.0
2008-03-18 15:30:00,3.57,3.59,3.56,3.58,12886000.0,3.57,3.59,3.56,3.58,12886000.0
2008-03-18 15:40:00,3.58,3.6,3.57,3.58,9872000.0,3.58,3.6,3.57,3.58,9872000.0
2008-03-18 15:50:00,3.58,3.59,3.57,3.58,12084000.0,3.58,3.59,3.57,3.58,12084000.0
2008-03-19 09:30:00,3.56,3.63,3.55,3.63,9412000.0,3.56,3.63,3.55,3.63,9412000.0
2008-03-19 09:40:00,3.63,3.68,3.63,3.68,12878000.0,3.63,3.68,3.63,3.68,12878000.0
2008-03-19 09:50:00,3.68,3.68,3.61,3.62,9746000.0,3.68,3.68,3.61,3.62,9746000.0
2008-03-19 10:00:00,3.62,3.63,3.61,3.62,8522000.0,3.62,3.63,3.61,3.62,8522000.0
2008-03-19 10:10:00,3.62,3.63,3.61,3.61,7074000.0,3.62,3.63,3.61,3.61,7074000.0
2008-03-19 10:20:00,3.61,3.64,3.6,3.64,6210000.0,3.61,3.64,3.6,3.64,6210000.0
2008-03-19 10:30:00,3.64,3.64,3.6,3.61,7194000.0,3.64,3.64,3.6,3.61,7194000.0
2008-03-19 10:40:00,3.61,3.64,3.61,3.63,3914000.0,3.61,3.64,3.61,3.63,3914000.0
2008-03-19 10:50:00,3.63,3.64,3.61,3.62,3448000.0,3.63,3.64,3.61,3.62,3448000.0
2008-03-19 11:00:00,3.62,3.63,3.61,3.63,2796000.0,3.62,3.63,3.61,3.63,2796000.0
2008-03-19 11:10:00,3.63,3.65,3.63,3.65,3802000.0,3.63,3.65,3.63,3.65,3802000.0
2008-03-19 11:20:00,3.65,3.67,3.65,3.67,4964000.0,3.65,3.67,3.65,3.67,4964000.0
2008-03-19 11:30:00,3.67,3.67,3.66,3.67,3828000.0,3.67,3.67,3.66,3.67,3828000.0
2008-03-19 11:40:00,3.67,3.69,3.66,3.68,5910000.0,3.67,3.69,3.66,3.68,5910000.0
2008-03-19 11:50:00,3.68,3.7,3.68,3.68,5450000.0,3.68,3.7,3.68,3.68,5450000.0
2008-03-19 12:00:00,3.68,3.69,3.66,3.68,5068000.0,3.68,3.69,3.66,3.68,5068000.0
2008-03-19 12:10:00,3.68,3.69,3.66,3.67,3846000.0,3.68,3.69,3.66,3.67,3846000.0
2008-03-19 12:20:00,3.67,3.67,3.65,3.66,2492000.0,3.67,3.67,3.65,3.66,2492000.0
2008-03-19 12:30:00,3.66,3.67,3.64,3.65,3582000.0,3.66,3.67,3.64,3.65,3582000.0
2008-03-19 12:40:00,3.65,3.65,3.63,3.64,3314000.0,3.65,3.65,3.63,3.64,3314000.0
2008-03-19 12:50:00,3.64,3.65,3.64,3.64,2858000.0,3.64,3.65,3.64,3.64,2858000.0
2008-03-19 13:00:00,3.64,3.65,3.63,3.64,2904000.0,3.64,3.65,3.63,3.64,2904000.0
2008-03-19 13:10:00,3.64,3.65,3.63,3.65,2596000.0,3.64,3.65,3.63,3.65,2596000.0
2008-03-19 13:20:00,3.65,3.66,3.64,3.65,3456000.0,3.65,3.66,3.64,3.65,3456000.0
2008-03-19 13:30:00,3.64,3.65,3.63,3.64,2808000.0,3.64,3.65,3.63,3.64,2808000.0
2008-03-19 13:40:00,3.64,3.65,3.62,3.63,3322000.0,3.64,3.65,3.62,3.63,3322000.0
2008-03-19 13:50:00,3.63,3.63,3.6,3.6,5254000.0,3.63,3.63,3.6,3.6,5254000.0
2008-03-19 14:00:00,3.61,3.62,3.6,3.61,3748000.0,3.61,3.62,3.6,3.61,3748000.0
2008-03-19 14:10:00,3.61,3.62,3.59,3.6,3816000.0,3.61,3.62,3.59,3.6,3816000.0
2008-03-19 14:20:00,3.6,3.62,3.6,3.61,2758000.0,3.6,3.62,3.6,3.61,2758000.0
2008-03-19 14:30:00,3.61,3.61,3.58,3.58,3338000.0,3.61,3.61,3.58,3.58,3338000.0
2008-03-19 14:40:00,3.58,3.61,3.58,3.59,5012000.0,3.58,3.61,3.58,3.59,5012000.0
2008-03-19 14:50:00,3.59,3.62,3.59,3.62,6530000.0,3.59,3.62,3.59,3.62,6530000.0
2008-03-19 15:00:00,3.62,3.64,3.6,3.63,5020000.0,3.62,3.64,3.6,3.63,5020000.0
2008-03-19 15:10:00,3.63,3.64,3.61,3.61,4022000.0,3.63,3.64,3.61,3.61,4022000.0
2008-03-19 15:20:00,3.61,3.61,3.57,3.58,5710000.0,3.61,3.61,3.57,3.58,5710000.0
2008-03-19 15:30:00,3.58,3.59,3.54,3.54,8630000.0,3.58,3.59,3.54,3.54,8630000.0
2008-03-19 15:40:00,3.54,3.54,3.53,3.54,8874000.0,3.54,3.54,3.53,3.54,8874000.0
2008-03-19 15:50:00,3.54,3.54,3.51,3.51,12206000.0,3.54,3.54,3.51,3.51,12206000.0
2008-03-20 09:30:00,3.51,3.55,3.5,3.51,19052000.0,3.51,3.55,3.5,3.51,19052000.0
2008-03-20 09:40:00,3.51,3.53,3.49,3.51,5876000.0,3.51,3.53,3.49,3.51,5876000.0
2008-03-20 09:50:00,3.51,3.53,3.5,3.53,4576000.0,3.51,3.53,3.5,3.53,4576000.0
2008-03-20 10:00:00,3.53,3.55,3.5,3.5,6472000.0,3.53,3.55,3.5,3.5,6472000.0
2008-03-20 10:10:00,3.5,3.5,3.47,3.5,6514000.0,3.5,3.5,3.47,3.5,6514000.0
2008-03-20 10:20:00,3.5,3.53,3.49,3.53,7260000.0,3.5,3.53,3.49,3.53,7260000.0
2008-03-20 10:30:00,3.52,3.54,3.51,3.54,7248000.0,3.52,3.54,3.51,3.54,7248000.0
2008-03-20 10:40:00,3.54,3.58,3.53,3.58,8146000.0,3.54,3.58,3.53,3.58,8146000.0
2008-03-20 10:50:00,3.58,3.62,3.58,3.61,10022000.0,3.58,3.62,3.58,3.61,10022000.0
2008-03-20 11:00:00,3.61,3.62,3.57,3.57,5820000.0,3.61,3.62,3.57,3.57,5820000.0
2008-03-20 11:10:00,3.57,3.57,3.55,3.56,2926000.0,3.57,3.57,3.55,3.56,2926000.0
2008-03-20 11:20:00,3.56,3.58,3.56,3.57,2658000.0,3.56,3.58,3.56,3.57,2658000.0
2008-03-20 11:30:00,3.57,3.57,3.53,3.54,3168000.0,3.57,3.57,3.53,3.54,3168000.0
2008-03-20 11:40:00,3.54,3.55,3.52,3.52,3176000.0,3.54,3.55,3.52,3.52,3176000.0
2008-03-20 11:50:00,3.52,3.52,3.51,3.52,5534000.0,3.52,3.52,3.51,3.52,5534000.0
2008-03-20 12:00:00,3.52,3.55,3.52,3.53,3368000.0,3.52,3.55,3.52,3.53,3368000.0
2008-03-20 12:10:00,3.53,3.55,3.53,3.54,2706000.0,3.53,3.55,3.53,3.54,2706000.0
2008-03-20 12:20:00,3.54,3.55,3.52,3.52,1756000.0,3.54,3.55,3.52,3.52,1756000.0
2008-03-20 12:30:00,3.52,3.53,3.5,3.51,2902000.0,3.52,3.53,3.5,3.51,2902000.0
2008-03-20 12:40:00,3.51,3.53,3.51,3.51,2518000.0,3.51,3.53,3.51,3.51,2518000.0
2008-03-20 12:50:00,3.52,3.53,3.5,3.5,2140000.0,3.52,3.53,3.5,3.5,2140000.0
2008-03-20 13:00:00,3.51,3.52,3.5,3.51,1442000.0,3.51,3.52,3.5,3.51,1442000.0
2008-03-20 13:10:00,3.51,3.51,3.5,3.51,2088000.0,3.51,3.51,3.5,3.51,2088000.0
2008-03-20 13:20:00,3.51,3.54,3.51,3.54,2834000.0,3.51,3.54,3.51,3.54,2834000.0
2008-03-20 13:30:00,3.54,3.55,3.53,3.54,2930000.0,3.54,3.55,3.53,3.54,2930000.0
2008-03-20 13:40:00,3.54,3.57,3.53,3.57,4640000.0,3.54,3.57,3.53,3.57,4640000.0
2008-03-20 13:50:00,3.57,3.57,3.56,3.56,3750000.0,3.57,3.57,3.56,3.56,3750000.0
2008-03-20 14:00:00,3.56,3.59,3.56,3.59,4524000.0,3.56,3.59,3.56,3.59,4524000.0
2008-03-20 14:10:00,3.59,3.59,3.57,3.57,3564000.0,3.59,3.59,3.57,3.57,3564000.0
2008-03-20 14:20:00,3.57,3.59,3.57,3.59,2616000.0,3.57,3.59,3.57,3.59,2616000.0
2008-03-20 14:30:00,3.59,3.62,3.58,3.62,5528000.0,3.59,3.62,3.58,3.62,5528000.0
2008-03-20 14:40:00,3.62,3.63,3.61,3.63,5790000.0,3.62,3.63,3.61,3.63,5790000.0
2008-03-20 14:50:00,3.63,3.64,3.62,3.63,6136000.0,3.63,3.64,3.62,3.63,6136000.0
2008-03-20 15:00:00,3.63,3.65,3.62,3.64,6552000.0,3.63,3.65,3.62,3.64,6552000.0
2008-03-20 15:10:00,3.64,3.65,3.63,3.64,4974000.0,3.64,3.65,3.63,3.64,4974000.0
2008-03-20 15:20:00,3.64,3.67,3.63,3.65,7990000.0,3.64,3.67,3.63,3.65,7990000.0
2008-03-20 15:30:00,3.65,3.66,3.63,3.65,6132000.0,3.65,3.66,3.63,3.65,6132000.0
2008-03-20 15:40:00,3.65,3.67,3.64,3.65,8726000.0,3.65,3.67,3.64,3.65,8726000.0
2008-03-20 15:50:00,3.65,3.67,3.65,3.66,13508000.0,3.65,3.67,3.65,3.66,13508000.0
2008-03-24 09:30:00,3.69,3.7,3.65,3.66,6346000.0,3.69,3.7,3.65,3.66,6346000.0
2008-03-24 09:40:00,3.66,3.69,3.66,3.67,6450000.0,3.66,3.69,3.66,3.67,6450000.0
2008-03-24 09:50:00,3.67,3.67,3.64,3.65,6012000.0,3.67,3.67,3.64,3.65,6012000.0
2008-03-24 10:00:00,3.65,3.72,3.64,3.72,9772000.0,3.65,3.72,3.64,3.72,9772000.0
2008-03-24 10:10:00,3.71,3.74,3.71,3.71,6082000.0,3.71,3.74,3.71,3.71,6082000.0
2008-03-24 10:20:00,3.71,3.72,3.69,3.69,3364000.0,3.71,3.72,3.69,3.69,3364000.0
2008-03-24 10:30:00,3.69,3.71,3.69,3.7,3546000.0,3.69,3.71,3.69,3.7,3546000.0
2008-03-24 10:40:00,3.7,3.72,3.69,3.7,3634000.0,3.7,3.72,3.69,3.7,3634000.0
2008-03-24 10:50:00,3.7,3.7,3.68,3.68,3798000.0,3.7,3.7,3.68,3.68,3798000.0
2008-03-24 11:00:00,3.68,3.7,3.68,3.69,1964000.0,3.68,3.7,3.68,3.69,1964000.0
2008-03-24 11:10:00,3.69,3.7,3.68,3.69,2026000.0,3.69,3.7,3.68,3.69,2026000.0
2008-03-24 11:20:00,3.69,3.71,3.69,3.71,1738000.0,3.69,3.71,3.69,3.71,1738000.0
2008-03-24 11:30:00,3.71,3.72,3.7,3.72,2492000.0,3.71,3.72,3.7,3.72,2492000.0
2008-03-24 11:40:00,3.72,3.73,3.72,3.72,3628000.0,3.72,3.73,3.72,3.72,3628000.0
2008-03-24 11:50:00,3.72,3.73,3.72,3.72,1854000.0,3.72,3.73,3.72,3.72,1854000.0
2008-03-24 12:00:00,3.72,3.72,3.71,3.72,1658000.0,3.72,3.72,3.71,3.72,1658000.0
2008-03-24 12:10:00,3.72,3.72,3.7,3.71,2928000.0,3.72,3.72,3.7,3.71,2928000.0
2008-03-24 12:20:00,3.71,3.73,3.71,3.73,2096000.0,3.71,3.73,3.71,3.73,2096000.0
2008-03-24 12:30:00,3.73,3.75,3.73,3.75,3652000.0,3.73,3.75,3.73,3.75,3652000.0
2008-03-24 12:40:00,3.75,3.76,3.75,3.76,3126000.0,3.75,3.76,3.75,3.76,3126000.0
2008-03-24 12:50:00,3.76,3.76,3.75,3.76,1942000.0,3.76,3.76,3.75,3.76,1942000.0
2008-03-24 13:00:00,3.76,3.76,3.75,3.75,2050000.0,3.76,3.76,3.75,3.75,2050000.0
2008-03-24 13:10:00,3.75,3.76,3.75,3.76,1420000.0,3.75,3.76,3.75,3.76,1420000.0
2008-03-24 13:20:00,3.76,3.78,3.76,3.77,3674000.0,3.76,3.78,3.76,3.77,3674000.0
2008-03-24 13:30:00,3.77,3.8,3.77,3.8,4818000.0,3.77,3.8,3.77,3.8,4818000.0
2008-03-24 13:40:00,3.8,3.82,3.8,3.81,6750000.0,3.8,3.82,3.8,3.81,6750000.0
2008-03-24 13:50:00,3.81,3.82,3.8,3.81,3314000.0,3.81,3.82,3.8,3.81,3314000.0
2008-03-24 14:00:00,3.81,3.84,3.8,3.84,7364000.0,3.81,3.84,3.8,3.84,7364000.0
2008-03-24 14:10:00,3.84,3.85,3.81,3.81,5938000.0,3.84,3.85,3.81,3.81,5938000.0
2008-03-24 14:20:00,3.81,3.81,3.8,3.81,2516000.0,3.81,3.81,3.8,3.81,2516000.0
2008-03-24 14:30:00,3.81,3.81,3.79,3.79,3348000.0,3.81,3.81,3.79,3.79,3348000.0
2008-03-24 14:40:00,3.79,3.8,3.78,3.78,3082000.0,3.79,3.8,3.78,3.78,3082000.0
2008-03-24 14:50:00,3.78,3.78,3.77,3.78,3826000.0,3.78,3.78,3.77,3.78,3826000.0
2008-03-24 15:00:00,3.78,3.79,3.78,3.78,3042000.0,3.78,3.79,3.78,3.78,3042000.0
2008-03-24 15:10:00,3.78,3.81,3.78,3.81,3874000.0,3.78,3.81,3.78,3.81,3874000.0
2008-03-24 15:20:00,3.81,3.81,3.79,3.8,3812000.0,3.81,3.81,3.79,3.8,3812000.0
2008-03-24 15:30:00,3.8,3.81,3.79,3.81,5930000.0,3.8,3.81,3.79,3.81,5930000.0
2008-03-24 15:40:00,3.81,3.81,3.78,3.78,6924000.0,3.81,3.81,3.78,3.78,6924000.0
2008-03-24 15:50:00,3.78,3.8,3.78,3.8,9484000.0,3.78,3.8,3.78,3.8,9484000.0
2008-03-25 09:30:00,3.81,3.82,3.75,3.78,6544000.0,3.81,3.82,3.75,3.78,6544000.0
2008-03-25 09:40:00,3.78,3.81,3.76,3.76,7206000.0,3.78,3.81,3.76,3.76,7206000.0
2008-03-25 09:50:00,3.76,3.77,3.73,3.74,6744000.0,3.76,3.77,3.73,3.74,6744000.0
2008-03-25 10:00:00,3.74,3.74,3.7,3.73,8682000.0,3.74,3.74,3.7,3.73,8682000.0
2008-03-25 10:10:00,3.73,3.75,3.73,3.73,3692000.0,3.73,3.75,3.73,3.73,3692000.0
2008-03-25 10:20:00,3.73,3.76,3.73,3.74,4464000.0,3.73,3.76,3.73,3.74,4464000.0
2008-03-25 10:30:00,3.74,3.75,3.73,3.74,2396000.0,3.74,3.75,3.73,3.74,2396000.0
2008-03-25 10:40:00,3.74,3.78,3.73,3.77,2916000.0,3.74,3.78,3.73,3.77,2916000.0
2008-03-25 10:50:00,3.77,3.77,3.74,3.74,2664000.0,3.77,3.77,3.74,3.74,2664000.0
2008-03-25 11:00:00,3.74,3.77,3.74,3.76,2212000.0,3.74,3.77,3.74,3.76,2212000.0
2008-03-25 11:10:00,3.76,3.77,3.75,3.75,1628000.0,3.76,3.77,3.75,3.75,1628000.0
2008-03-25 11:20:00,3.75,3.77,3.75,3.76,1570000.0,3.75,3.77,3.75,3.76,1570000.0
2008-03-25 11:30:00,3.76,3.77,3.75,3.76,1664000.0,3.76,3.77,3.75,3.76,1664000.0
2008-03-25 11:40:00,3.76,3.76,3.74,3.74,1902000.0,3.76,3.76,3.74,3.74,1902000.0
2008-03-25 11:50:00,3.74,3.75,3.74,3.74,2144000.0,3.74,3.75,3.74,3.74,2144000.0
2008-03-25 12:00:00,3.74,3.76,3.73,3.76,3316000.0,3.74,3.76,3.73,3.76,3316000.0
2008-03-25 12:10:00,3.76,3.76,3.74,3.76,1558000.0,3.76,3.76,3.74,3.76,1558000.0
2008-03-25 12:20:00,3.76,3.76,3.74,3.76,1568000.0,3.76,3.76,3.74,3.76,1568000.0
2008-03-25 12:30:00,3.76,3.76,3.74,3.75,1556000.0,3.76,3.76,3.74,3.75,1556000.0
2008-03-25 12:40:00,3.75,3.75,3.74,3.75,1052000.0,3.75,3.75,3.74,3.75,1052000.0
2008-03-25 12:50:00,3.75,3.76,3.74,3.74,1580000.0,3.75,3.76,3.74,3.74,1580000.0
2008-03-25 13:00:00,3.74,3.75,3.74,3.75,2100000.0,3.74,3.75,3.74,3.75,2100000.0
2008-03-25 13:10:00,3.75,3.75,3.74,3.74,1556000.0,3.75,3.75,3.74,3.74,1556000.0
2008-03-25 13:20:00,3.74,3.75,3.74,3.75,1284000.0,3.74,3.75,3.74,3.75,1284000.0
2008-03-25 13:30:00,3.75,3.77,3.75,3.76,2368000.0,3.75,3.77,3.75,3.76,2368000.0
2008-03-25 13:40:00,3.76,3.77,3.75,3.77,1688000.0,3.76,3.77,3.75,3.77,1688000.0
2008-03-25 13:50:00,3.76,3.78,3.76,3.78,2958000.0,3.76,3.78,3.76,3.78,2958000.0
2008-03-25 14:00:00,3.78,3.78,3.76,3.77,2640000.0,3.78,3.78,3.76,3.77,2640000.0
2008-03-25 14:10:00,3.77,3.77,3.75,3.76,2052000.0,3.77,3.77,3.75,3.76,2052000.0
2008-03-25 14:20:00,3.76,3.77,3.75,3.76,1716000.0,3.76,3.77,3.75,3.76,1716000.0
2008-03-25 14:30:00,3.76,3.76,3.75,3.76,2372000.0,3.76,3.76,3.75,3.76,2372000.0
2008-03-25 14:40:00,3.76,3.77,3.75,3.76,1986000.0,3.76,3.77,3.75,3.76,1986000.0
2008-03-25 14:50:00,3.76,3.77,3.75,3.77,2416000.0,3.76,3.77,3.75,3.77,2416000.0
2008-03-25 15:00:00,3.77,3.79,3.77,3.77,3702000.0,3.77,3.79,3.77,3.77,3702000.0
2008-03-25 15:10:00,3.77,3.79,3.77,3.77,4122000.0,3.77,3.79,3.77,3.77,4122000.0
2008-03-25 15:20:00,3.78,3.79,3.77,3.78,2524000.0,3.78,3.79,3.77,3.78,2524000.0
2008-03-25 15:30:00,3.78,3.78,3.75,3.76,3838000.0,3.78,3.78,3.75,3.76,3838000.0
2008-03-25 15:40:00,3.76,3.78,3.75,3.77,4506000.0,3.76,3.78,3.75,3.77,4506000.0
2008-03-25 15:50:00,3.77,3.77,3.76,3.76,6564000.0,3.77,3.77,3.76,3.76,6564000.0
2008-03-26 09:30:00,3.71,3.75,3.71,3.74,3580000.0,3.71,3.75,3.71,3.74,3580000.0
2008-03-26 09:40:00,3.74,3.76,3.71,3.72,4352000.0,3.74,3.76,3.71,3.72,4352000.0
2008-03-26 09:50:00,3.72,3.72,3.69,3.71,7580000.0,3.72,3.72,3.69,3.71,7580000.0
2008-03-26 10:00:00,3.71,3.72,3.7,3.72,3902000.0,3.71,3.72,3.7,3.72,3902000.0
2008-03-26 10:10:00,3.72,3.72,3.7,3.71,1894000.0,3.72,3.72,3.7,3.71,1894000.0
2008-03-26 10:20:00,3.71,3.73,3.71,3.72,2040000.0,3.71,3.73,3.71,3.72,2040000.0
2008-03-26 10:30:00,3.73,3.73,3.69,3.69,1928000.0,3.73,3.73,3.69,3.69,1928000.0
2008-03-26 10:40:00,3.69,3.7,3.68,3.68,2120000.0,3.69,3.7,3.68,3.68,2120000.0
2008-03-26 10:50:00,3.68,3.71,3.68,3.7,2132000.0,3.68,3.71,3.68,3.7,2132000.0
2008-03-26 11:00:00,3.7,3.7,3.69,3.7,1164000.0,3.7,3.7,3.69,3.7,1164000.0
2008-03-26 11:10:00,3.7,3.71,3.7,3.7,1842000.0,3.7,3.71,3.7,3.7,1842000.0
2008-03-26 11:20:00,3.7,3.7,3.69,3.69,2220000.0,3.7,3.7,3.69,3.69,2220000.0
2008-03-26 11:30:00,3.7,3.7,3.67,3.67,2578000.0,3.7,3.7,3.67,3.67,2578000.0
2008-03-26 11:40:00,3.67,3.68,3.66,3.68,2482000.0,3.67,3.68,3.66,3.68,2482000.0
2008-03-26 11:50:00,3.68,3.68,3.67,3.67,2016000.0,3.68,3.68,3.67,3.67,2016000.0
2008-03-26 12:00:00,3.67,3.68,3.67,3.68,1608000.0,3.67,3.68,3.67,3.68,1608000.0
2008-03-26 12:10:00,3.68,3.68,3.66,3.67,1822000.0,3.68,3.68,3.66,3.67,1822000.0
2008-03-26 12:20:00,3.67,3.68,3.67,3.67,1296000.0,3.67,3.68,3.67,3.67,1296000.0
2008-03-26 12:30:00,3.67,3.68,3.66,3.67,994000.0,3.67,3.68,3.66,3.67,994000.0
2008-03-26 12:40:00,3.67,3.68,3.67,3.68,1452000.0,3.67,3.68,3.67,3.68,1452000.0
2008-03-26 12:50:00,3.67,3.68,3.67,3.67,1192000.0,3.67,3.68,3.67,3.67,1192000.0
2008-03-26 13:00:00,3.67,3.68,3.67,3.68,1110000.0,3.67,3.68,3.67,3.68,1110000.0
2008-03-26 13:10:00,3.67,3.68,3.67,3.68,1186000.0,3.67,3.68,3.67,3.68,1186000.0
2008-03-26 13:20:00,3.68,3.69,3.67,3.68,1568000.0,3.68,3.69,3.67,3.68,1568000.0
2008-03-26 13:30:00,3.68,3.68,3.66,3.67,1864000.0,3.68,3.68,3.66,3.67,1864000.0
2008-03-26 13:40:00,3.67,3.68,3.67,3.67,1044000.0,3.67,3.68,3.67,3.67,1044000.0
2008-03-26 13:50:00,3.67,3.68,3.67,3.67,1670000.0,3.67,3.68,3.67,3.67,1670000.0
2008-03-26 14:00:00,3.68,3.68,3.66,3.68,2582000.0,3.68,3.68,3.66,3.68,2582000.0
2008-03-26 14:10:00,3.68,3.68,3.67,3.68,2678000.0,3.68,3.68,3.67,3.68,2678000.0
2008-03-26 14:20:00,3.68,3.69,3.67,3.68,2926000.0,3.68,3.69,3.67,3.68,2926000.0
2008-03-26 14:30:00,3.68,3.7,3.68,3.69,3262000.0,3.68,3.7,3.68,3.69,3262000.0
2008-03-26 14:40:00,3.69,3.69,3.68,3.69,1730000.0,3.69,3.69,3.68,3.69,1730000.0
2008-03-26 14:50:00,3.69,3.71,3.69,3.71,2052000.0,3.69,3.71,3.69,3.71,2052000.0
2008-03-26 15:00:00,3.71,3.72,3.7,3.7,3332000.0,3.71,3.72,3.7,3.7,3332000.0
2008-03-26 15:10:00,3.7,3.7,3.68,3.68,2580000.0,3.7,3.7,3.68,3.68,2580000.0
2008-03-26 15:20:00,3.68,3.69,3.67,3.67,2920000.0,3.68,3.69,3.67,3.67,2920000.0
2008-03-26 15:30:00,3.67,3.68,3.67,3.68,3268000.0,3.67,3.68,3.67,3.68,3268000.0
2008-03-26 15:40:00,3.68,3.68,3.67,3.68,3784000.0,3.68,3.68,3.67,3.68,3784000.0
2008-03-26 15:50:00,3.68,3.69,3.66,3.69,11786000.0,3.68,3.69,3.66,3.69,11786000.0
2008-03-27 09:30:00,3.72,3.73,3.68,3.69,4204000.0,3.72,3.73,3.68,3.69,4204000.0
2008-03-27 09:40:00,3.69,3.72,3.69,3.7,5514000.0,3.69,3.72,3.69,3.7,5514000.0
2008-03-27 09:50:00,3.7,3.7,3.66,3.69,5274000.0,3.7,3.7,3.66,3.69,5274000.0
2008-03-27 10:00:00,3.69,3.7,3.68,3.69,3438000.0,3.69,3.7,3.68,3.69,3438000.0
2008-03-27 10:10:00,3.69,3.7,3.68,3.68,5356000.0,3.69,3.7,3.68,3.68,5356000.0
2008-03-27 10:20:00,3.68,3.68,3.6,3.61,8662000.0,3.68,3.68,3.6,3.61,8662000.0
2008-03-27 10:30:00,3.61,3.63,3.6,3.62,5850000.0,3.61,3.63,3.6,3.62,5850000.0
2008-03-27 10:40:00,3.62,3.63,3.6,3.6,4576000.0,3.62,3.63,3.6,3.6,4576000.0
2008-03-27 10:50:00,3.6,3.63,3.59,3.62,3856000.0,3.6,3.63,3.59,3.62,3856000.0
2008-03-27 11:00:00,3.62,3.63,3.6,3.61,3494000.0,3.62,3.63,3.6,3.61,3494000.0
2008-03-27 11:10:00,3.61,3.61,3.6,3.61,3836000.0,3.61,3.61,3.6,3.61,3836000.0
2008-03-27 11:20:00,3.61,3.63,3.6,3.61,3662000.0,3.61,3.63,3.6,3.61,3662000.0
2008-03-27 11:30:00,3.61,3.62,3.6,3.62,2394000.0,3.61,3.62,3.6,3.62,2394000.0
2008-03-27 11:40:00,3.62,3.64,3.61,3.63,3316000.0,3.62,3.64,3.61,3.63,3316000.0
2008-03-27 11:50:00,3.63,3.64,3.61,3.61,2352000.0,3.63,3.64,3.61,3.61,2352000.0
2008-03-27 12:00:00,3.61,3.61,3.6,3.61,2394000.0,3.61,3.61,3.6,3.61,2394000.0
2008-03-27 12:10:00,3.61,3.64,3.61,3.63,2840000.0,3.61,3.64,3.61,3.63,2840000.0
2008-03-27 12:20:00,3.63,3.64,3.62,3.64,2134000.0,3.63,3.64,3.62,3.64,2134000.0
2008-03-27 12:30:00,3.64,3.66,3.63,3.63,3716000.0,3.64,3.66,3.63,3.63,3716000.0
2008-03-27 12:40:00,3.63,3.64,3.62,3.63,3902000.0,3.63,3.64,3.62,3.63,3902000.0
2008-03-27 12:50:00,3.63,3.63,3.61,3.61,2184000.0,3.63,3.63,3.61,3.61,2184000.0
2008-03-27 13:00:00,3.61,3.62,3.61,3.62,1584000.0,3.61,3.62,3.61,3.62,1584000.0
2008-03-27 13:10:00,3.62,3.63,3.61,3.61,2310000.0,3.62,3.63,3.61,3.61,2310000.0
2008-03-27 13:20:00,3.61,3.62,3.61,3.61,1618000.0,3.61,3.62,3.61,3.61,1618000.0
2008-03-27 13:30:00,3.61,3.61,3.59,3.6,2788000.0,3.61,3.61,3.59,3.6,2788000.0
2008-03-27 13:40:00,3.6,3.6,3.59,3.6,2326000.0,3.6,3.6,3.59,3.6,2326000.0
2008-03-27 13:50:00,3.6,3.6,3.59,3.59,2004000.0,3.6,3.6,3.59,3.59,2004000.0
2008-03-27 14:00:00,3.59,3.59,3.58,3.59,2530000.0,3.59,3.59,3.58,3.59,2530000.0
2008-03-27 14:10:00,3.59,3.59,3.56,3.56,3828000.0,3.59,3.59,3.56,3.56,3828000.0
2008-03-27 14:20:00,3.56,3.57,3.55,3.56,3952000.0,3.56,3.57,3.55,3.56,3952000.0
2008-03-27 14:30:00,3.56,3.59,3.55,3.58,4514000.0,3.56,3.59,3.55,3.58,4514000.0
2008-03-27 14:40:00,3.58,3.59,3.58,3.58,3530000.0,3.58,3.59,3.58,3.58,3530000.0
2008-03-27 14:50:00,3.58,3.58,3.57,3.58,6754000.0,3.58,3.58,3.57,3.58,6754000.0
2008-03-27 15:00:00,3.58,3.59,3.57,3.58,5012000.0,3.58,3.59,3.57,3.58,5012000.0
2008-03-27 15:10:00,3.58,3.58,3.56,3.58,4822000.0,3.58,3.58,3.56,3.58,4822000.0
2008-03-27 15:20:00,3.58,3.59,3.57,3.58,3996000.0,3.58,3.59,3.57,3.58,3996000.0
2008-03-27 15:30:00,3.58,3.58,3.55,3.55,4340000.0,3.58,3.58,3.55,3.55,4340000.0
2008-03-27 15:40:00,3.55,3.56,3.55,3.56,6232000.0,3.55,3.56,3.55,3.56,6232000.0
2008-03-27 15:50:00,3.56,3.56,3.54,3.54,7114000.0,3.56,3.56,3.54,3.54,7114000.0
2008-03-28 09:30:00,3.55,3.58,3.52,3.57,6302000.0,3.55,3.58,3.52,3.57,6302000.0
2008-03-28 09:40:00,3.57,3.58,3.54,3.56,5998000.0,3.57,3.58,3.54,3.56,5998000.0
2008-03-28 09:50:00,3.56,3.61,3.56,3.59,5708000.0,3.56,3.61,3.56,3.59,5708000.0
2008-03-28 10:00:00,3.59,3.6,3.59,3.59,4508000.0,3.59,3.6,3.59,3.59,4508000.0
2008-03-28 10:10:00,3.59,3.6,3.58,3.58,2388000.0,3.59,3.6,3.58,3.58,2388000.0
2008-03-28 10:20:00,3.58,3.59,3.57,3.58,2122000.0,3.58,3.59,3.57,3.58,2122000.0
2008-03-28 10:30:00,3.58,3.6,3.58,3.58,2666000.0,3.58,3.6,3.58,3.58,2666000.0
2008-03-28 10:40:00,3.58,3.6,3.56,3.59,3062000.0,3.58,3.6,3.56,3.59,3062000.0
2008-03-28 10:50:00,3.59,3.59,3.57,3.59,1524000.0,3.59,3.59,3.57,3.59,1524000.0
2008-03-28 11:00:00,3.59,3.59,3.57,3.57,1364000.0,3.59,3.59,3.57,3.57,1364000.0
2008-03-28 11:10:00,3.58,3.58,3.56,3.57,1598000.0,3.58,3.58,3.56,3.57,1598000.0
2008-03-28 11:20:00,3.57,3.58,3.57,3.57,1194000.0,3.57,3.58,3.57,3.57,1194000.0
2008-03-28 11:30:00,3.58,3.59,3.58,3.58,1166000.0,3.58,3.59,3.58,3.58,1166000.0
2008-03-28 11:40:00,3.58,3.58,3.56,3.57,1632000.0,3.58,3.58,3.56,3.57,1632000.0
2008-03-28 11:50:00,3.57,3.57,3.56,3.56,1334000.0,3.57,3.57,3.56,3.56,1334000.0
2008-03-28 12:00:00,3.56,3.57,3.55,3.55,1498000.0,3.56,3.57,3.55,3.55,1498000.0
2008-03-28 12:10:00,3.55,3.56,3.55,3.55,1144000.0,3.55,3.56,3.55,3.55,1144000.0
2008-03-28 12:20:00,3.55,3.56,3.55,3.55,1030000.0,3.55,3.56,3.55,3.55,1030000.0
2008-03-28 12:30:00,3.55,3.55,3.54,3.54,980000.0,3.55,3.55,3.54,3.54,980000.0
2008-03-28 12:40:00,3.54,3.55,3.53,3.53,1828000.0,3.54,3.55,3.53,3.53,1828000.0
2008-03-28 12:50:00,3.53,3.53,3.53,3.53,1218000.0,3.53,3.53,3.53,3.53,1218000.0
2008-03-28 13:00:00,3.53,3.54,3.53,3.54,1056000.0,3.53,3.54,3.53,3.54,1056000.0
2008-03-28 13:10:00,3.53,3.54,3.53,3.54,764000.0,3.53,3.54,3.53,3.54,764000.0
2008-03-28 13:20:00,3.54,3.54,3.53,3.53,650000.0,3.54,3.54,3.53,3.53,650000.0
2008-03-28 13:30:00,3.53,3.53,3.52,3.52,2040000.0,3.53,3.53,3.52,3.52,2040000.0
2008-03-28 13:40:00,3.52,3.52,3.51,3.51,1472000.0,3.52,3.52,3.51,3.51,1472000.0
2008-03-28 13:50:00,3.51,3.52,3.51,3.51,1790000.0,3.51,3.52,3.51,3.51,1790000.0
2008-03-28 14:00:00,3.51,3.52,3.51,3.52,2142000.0,3.51,3.52,3.51,3.52,2142000.0
2008-03-28 14:10:00,3.51,3.53,3.51,3.52,1650000.0,3.51,3.53,3.51,3.52,1650000.0
2008-03-28 14:20:00,3.52,3.52,3.51,3.51,2334000.0,3.52,3.52,3.51,3.51,2334000.0
2008-03-28 14:30:00,3.51,3.51,3.5,3.5,2826000.0,3.51,3.51,3.5,3.5,2826000.0
2008-03-28 14:40:00,3.5,3.51,3.49,3.5,2150000.0,3.5,3.51,3.49,3.5,2150000.0
2008-03-28 14:50:00,3.51,3.52,3.5,3.51,1700000.0,3.51,3.52,3.5,3.51,1700000.0
2008-03-28 15:00:00,3.51,3.51,3.5,3.5,1708000.0,3.51,3.51,3.5,3.5,1708000.0
2008-03-28 15:10:00,3.5,3.51,3.48,3.48,4004000.0,3.5,3.51,3.48,3.48,4004000.0
2008-03-28 15:20:00,3.48,3.49,3.48,3.49,4036000.0,3.48,3.49,3.48,3.49,4036000.0
2008-03-28 15:30:00,3.49,3.49,3.48,3.48,4158000.0,3.49,3.49,3.48,3.48,4158000.0
2008-03-28 15:40:00,3.48,3.48,3.46,3.47,5928000.0,3.48,3.48,3.46,3.47,5928000.0
2008-03-28 15:50:00,3.47,3.5,3.47,3.49,7620000.0,3.47,3.5,3.47,3.49,7620000.0
2008-03-31 09:30:00,3.51,3.54,3.49,3.5,5210000.0,3.51,3.54,3.49,3.5,5210000.0
2008-03-31 09:40:00,3.5,3.57,3.49,3.55,6142000.0,3.5,3.57,3.49,3.55,6142000.0
2008-03-31 09:50:00,3.55,3.56,3.54,3.55,2758000.0,3.55,3.56,3.54,3.55,2758000.0
2008-03-31 10:00:00,3.55,3.55,3.51,3.53,3572000.0,3.55,3.55,3.51,3.53,3572000.0
2008-03-31 10:10:00,3.53,3.55,3.52,3.54,2836000.0,3.53,3.55,3.52,3.54,2836000.0
2008-03-31 10:20:00,3.55,3.55,3.51,3.51,3876000.0,3.55,3.55,3.51,3.51,3876000.0
2008-03-31 10:30:00,3.51,3.51,3.49,3.5,3258000.0,3.51,3.51,3.49,3.5,3258000.0
2008-03-31 10:40:00,3.5,3.5,3.48,3.49,2526000.0,3.5,3.5,3.48,3.49,2526000.0
2008-03-31 10:50:00,3.49,3.5,3.49,3.5,2350000.0,3.49,3.5,3.49,3.5,2350000.0
2008-03-31 11:00:00,3.5,3.5,3.49,3.5,1782000.0,3.5,3.5,3.49,3.5,1782000.0
2008-03-31 11:10:00,3.5,3.5,3.48,3.48,1322000.0,3.5,3.5,3.48,3.48,1322000.0
2008-03-31 11:20:00,3.48,3.51,3.48,3.5,1584000.0,3.48,3.51,3.48,3.5,1584000.0
2008-03-31 11:30:00,3.5,3.52,3.5,3.51,3044000.0,3.5,3.52,3.5,3.51,3044000.0
2008-03-31 11:40:00,3.51,3.53,3.5,3.52,2990000.0,3.51,3.53,3.5,3.52,2990000.0
2008-03-31 11:50:00,3.52,3.54,3.52,3.52,2926000.0,3.52,3.54,3.52,3.52,2926000.0
2008-03-31 12:00:00,3.52,3.53,3.51,3.52,1206000.0,3.52,3.53,3.51,3.52,1206000.0
2008-03-31 12:10:00,3.52,3.52,3.5,3.51,1438000.0,3.52,3.52,3.5,3.51,1438000.0
2008-03-31 12:20:00,3.51,3.51,3.5,3.51,1044000.0,3.51,3.51,3.5,3.51,1044000.0
2008-03-31 12:30:00,3.52,3.53,3.51,3.52,1306000.0,3.52,3.53,3.51,3.52,1306000.0
2008-03-31 12:40:00,3.52,3.52,3.51,3.52,1178000.0,3.52,3.52,3.51,3.52,1178000.0
2008-03-31 12:50:00,3.52,3.54,3.52,3.54,1232000.0,3.52,3.54,3.52,3.54,1232000.0
2008-03-31 13:00:00,3.54,3.56,3.53,3.56,2398000.0,3.54,3.56,3.53,3.56,2398000.0
2008-03-31 13:10:00,3.56,3.56,3.55,3.56,2092000.0,3.56,3.56,3.55,3.56,2092000.0
2008-03-31 13:20:00,3.56,3.57,3.55,3.57,2336000.0,3.56,3.57,3.55,3.57,2336000.0
2008-03-31 13:30:00,3.57,3.58,3.57,3.57,2438000.0,3.57,3.58,3.57,3.57,2438000.0
2008-03-31 13:40:00,3.57,3.57,3.56,3.57,1358000.0,3.57,3.57,3.56,3.57,1358000.0
2008-03-31 13:50:00,3.57,3.57,3.56,3.57,1068000.0,3.57,3.57,3.56,3.57,1068000.0
2008-03-31 14:00:00,3.57,3.57,3.55,3.55,1726000.0,3.57,3.57,3.55,3.55,1726000.0
2008-03-31 14:10:00,3.56,3.56,3.55,3.55,1704000.0,3.56,3.56,3.55,3.55,1704000.0
2008-03-31 14:20:00,3.55,3.56,3.55,3.56,1674000.0,3.55,3.56,3.55,3.56,1674000.0
2008-03-31 14:30:00,3.56,3.56,3.56,3.56,1284000.0,3.56,3.56,3.56,3.56,1284000.0
2008-03-31 14:40:00,3.56,3.56,3.55,3.55,2318000.0,3.56,3.56,3.55,3.55,2318000.0
2008-03-31 14:50:00,3.55,3.55,3.53,3.55,2330000.0,3.55,3.55,3.53,3.55,2330000.0
2008-03-31 15:00:00,3.55,3.55,3.54,3.55,2758000.0,3.55,3.55,3.54,3.55,2758000.0
2008-03-31 15:10:00,3.55,3.55,3.54,3.55,1984000.0,3.55,3.55,3.54,3.55,1984000.0
2008-03-31 15:20:00,3.55,3.56,3.55,3.56,3322000.0,3.55,3.56,3.55,3.56,3322000.0
2008-03-31 15:30:00,3.56,3.56,3.55,3.56,2742000.0,3.56,3.56,3.55,3.56,2742000.0
2008-03-31 15:40:00,3.56,3.58,3.56,3.57,7500000.0,3.56,3.58,3.56,3.57,7500000.0
2008-03-31 15:50:00,3.57,3.57,3.56,3.57,6520000.0,3.57,3.57,3.56,3.57,6520000.0
2008-04-01 09:30:00,3.64,3.72,3.63,3.71,10270000.0,3.64,3.72,3.63,3.71,10270000.0
2008-04-01 09:40:00,3.71,3.73,3.7,3.72,8498000.0,3.71,3.73,3.7,3.72,8498000.0
2008-04-01 09:50:00,3.72,3.78,3.7,3.74,9978000.0,3.72,3.78,3.7,3.74,9978000.0
2008-04-01 10:00:00,3.74,3.77,3.72,3.73,6844000.0,3.74,3.77,3.72,3.73,6844000.0
2008-04-01 10:10:00,3.73,3.75,3.71,3.75,3256000.0,3.73,3.75,3.71,3.75,3256000.0
2008-04-01 10:20:00,3.75,3.75,3.73,3.74,2482000.0,3.75,3.75,3.73,3.74,2482000.0
2008-04-01 10:30:00,3.74,3.76,3.74,3.76,3478000.0,3.74,3.76,3.74,3.76,3478000.0
2008-04-01 10:40:00,3.76,3.77,3.73,3.74,4546000.0,3.76,3.77,3.73,3.74,4546000.0
2008-04-01 10:50:00,3.75,3.76,3.74,3.75,3262000.0,3.75,3.76,3.74,3.75,3262000.0
2008-04-01 11:00:00,3.75,3.75,3.74,3.75,2274000.0,3.75,3.75,3.74,3.75,2274000.0
2008-04-01 11:10:00,3.75,3.75,3.74,3.74,3526000.0,3.75,3.75,3.74,3.74,3526000.0
2008-04-01 11:20:00,3.74,3.75,3.73,3.73,1602000.0,3.74,3.75,3.73,3.73,1602000.0
2008-04-01 11:30:00,3.73,3.75,3.73,3.75,2500000.0,3.73,3.75,3.73,3.75,2500000.0
2008-04-01 11:40:00,3.75,3.75,3.74,3.74,1982000.0,3.75,3.75,3.74,3.74,1982000.0
2008-04-01 11:50:00,3.74,3.75,3.73,3.74,3122000.0,3.74,3.75,3.73,3.74,3122000.0
2008-04-01 12:00:00,3.74,3.75,3.73,3.75,4432000.0,3.74,3.75,3.73,3.75,4432000.0
2008-04-01 12:10:00,3.74,3.74,3.73,3.74,2444000.0,3.74,3.74,3.73,3.74,2444000.0
2008-04-01 12:20:00,3.74,3.74,3.73,3.73,2722000.0,3.74,3.74,3.73,3.73,2722000.0
2008-04-01 12:30:00,3.73,3.73,3.72,3.73,2118000.0,3.73,3.73,3.72,3.73,2118000.0
2008-04-01 12:40:00,3.73,3.74,3.72,3.72,2518000.0,3.73,3.74,3.72,3.72,2518000.0
2008-04-01 12:50:00,3.72,3.74,3.72,3.73,2494000.0,3.72,3.74,3.72,3.73,2494000.0
2008-04-01 13:00:00,3.73,3.74,3.73,3.73,1906000.0,3.73,3.74,3.73,3.73,1906000.0
2008-04-01 13:10:00,3.73,3.75,3.73,3.74,2050000.0,3.73,3.75,3.73,3.74,2050000.0
2008-04-01 13:20:00,3.74,3.76,3.74,3.75,2278000.0,3.74,3.76,3.74,3.75,2278000.0
2008-04-01 13:30:00,3.75,3.75,3.72,3.73,2820000.0,3.75,3.75,3.72,3.73,2820000.0
2008-04-01 13:40:00,3.73,3.73,3.72,3.73,2438000.0,3.73,3.73,3.72,3.73,2438000.0
2008-04-01 13:50:00,3.73,3.73,3.71,3.72,2496000.0,3.73,3.73,3.71,3.72,2496000.0
2008-04-01 14:00:00,3.72,3.72,3.71,3.72,2246000.0,3.72,3.72,3.71,3.72,2246000.0
2008-04-01 14:10:00,3.72,3.72,3.71,3.72,2686000.0,3.72,3.72,3.71,3.72,2686000.0
2008-04-01 14:20:00,3.72,3.72,3.71,3.71,2658000.0,3.72,3.72,3.71,3.71,2658000.0
2008-04-01 14:30:00,3.71,3.72,3.71,3.72,4826000.0,3.71,3.72,3.71,3.72,4826000.0
2008-04-01 14:40:00,3.72,3.75,3.72,3.75,4338000.0,3.72,3.75,3.72,3.75,4338000.0
2008-04-01 14:50:00,3.75,3.75,3.73,3.73,2970000.0,3.75,3.75,3.73,3.73,2970000.0
2008-04-01 15:00:00,3.73,3.76,3.73,3.75,3230000.0,3.73,3.76,3.73,3.75,3230000.0
2008-04-01 15:10:00,3.75,3.76,3.74,3.75,3438000.0,3.75,3.76,3.74,3.75,3438000.0
2008-04-01 15:20:00,3.75,3.77,3.75,3.76,5870000.0,3.75,3.77,3.75,3.76,5870000.0
2008-04-01 15:30:00,3.76,3.78,3.75,3.77,8772000.0,3.76,3.78,3.75,3.77,8772000.0
2008-04-01 15:40:00,3.77,3.82,3.77,3.81,16388000.0,3.77,3.82,3.77,3.81,16388000.0
2008-04-01 15:50:00,3.81,3.85,3.81,3.83,20484000.0,3.81,3.85,3.81,3.83,20484000.0
2008-04-02 09:30:00,3.86,3.9,3.82,3.82,8180000.0,3.86,3.9,3.82,3.82,8180000.0
2008-04-02 09:40:00,3.82,3.86,3.81,3.83,5078000.0,3.82,3.86,3.81,3.83,5078000.0
2008-04-02 09:50:00,3.83,3.85,3.81,3.85,5588000.0,3.83,3.85,3.81,3.85,5588000.0
2008-04-02 10:00:00,3.85,3.87,3.83,3.85,7468000.0,3.85,3.87,3.83,3.85,7468000.0
2008-04-02 10:10:00,3.85,3.87,3.85,3.86,6566000.0,3.85,3.87,3.85,3.86,6566000.0
2008-04-02 10:20:00,3.86,3.89,3.86,3.89,4332000.0,3.86,3.89,3.86,3.89,4332000.0
2008-04-02 10:30:00,3.89,3.93,3.88,3.93,7868000.0,3.89,3.93,3.88,3.93,7868000.0
2008-04-02 10:40:00,3.93,3.95,3.91,3.94,5742000.0,3.93,3.95,3.91,3.94,5742000.0
2008-04-02 10:50:00,3.94,3.95,3.94,3.94,5380000.0,3.94,3.95,3.94,3.94,5380000.0
2008-04-02 11:00:00,3.94,3.95,3.92,3.92,4438000.0,3.94,3.95,3.92,3.92,4438000.0
2008-04-02 11:10:00,3.92,3.92,3.9,3.91,4398000.0,3.92,3.92,3.9,3.91,4398000.0
2008-04-02 11:20:00,3.91,3.92,3.89,3.89,3658000.0,3.91,3.92,3.89,3.89,3658000.0
2008-04-02 11:30:00,3.89,3.9,3.89,3.9,2880000.0,3.89,3.9,3.89,3.9,2880000.0
2008-04-02 11:40:00,3.9,3.91,3.89,3.9,2778000.0,3.9,3.91,3.89,3.9,2778000.0
2008-04-02 11:50:00,3.9,3.9,3.89,3.9,2882000.0,3.9,3.9,3.89,3.9,2882000.0
2008-04-02 12:00:00,3.9,3.9,3.9,3.9,1822000.0,3.9,3.9,3.9,3.9,1822000.0
2008-04-02 12:10:00,3.9,3.9,3.89,3.89,2216000.0,3.9,3.9,3.89,3.89,2216000.0
2008-04-02 12:20:00,3.89,3.89,3.87,3.87,4274000.0,3.89,3.89,3.87,3.87,4274000.0
2008-04-02 12:30:00,3.87,3.88,3.85,3.86,3504000.0,3.87,3.88,3.85,3.86,3504000.0
2008-04-02 12:40:00,3.86,3.86,3.84,3.85,3398000.0,3.86,3.86,3.84,3.85,3398000.0
2008-04-02 12:50:00,3.85,3.86,3.83,3.86,2698000.0,3.85,3.86,3.83,3.86,2698000.0
2008-04-02 13:00:00,3.86,3.86,3.83,3.83,2160000.0,3.86,3.86,3.83,3.83,2160000.0
2008-04-02 13:10:00,3.83,3.84,3.82,3.83,1864000.0,3.83,3.84,3.82,3.83,1864000.0
2008-04-02 13:20:00,3.83,3.85,3.83,3.84,1602000.0,3.83,3.85,3.83,3.84,1602000.0
2008-04-02 13:30:00,3.85,3.85,3.84,3.84,1654000.0,3.85,3.85,3.84,3.84,1654000.0
2008-04-02 13:40:00,3.84,3.87,3.84,3.87,1980000.0,3.84,3.87,3.84,3.87,1980000.0
2008-04-02 13:50:00,3.87,3.88,3.86,3.86,1760000.0,3.87,3.88,3.86,3.86,1760000.0
2008-04-02 14:00:00,3.86,3.88,3.86,3.88,2060000.0,3.86,3.88,3.86,3.88,2060000.0
2008-04-02 14:10:00,3.88,3.88,3.87,3.88,1760000.0,3.88,3.88,3.87,3.88,1760000.0
2008-04-02 14:20:00,3.88,3.88,3.85,3.85,1864000.0,3.88,3.88,3.85,3.85,1864000.0
2008-04-02 14:30:00,3.85,3.85,3.82,3.84,2350000.0,3.85,3.85,3.82,3.84,2350000.0
2008-04-02 14:40:00,3.84,3.85,3.83,3.84,3392000.0,3.84,3.85,3.83,3.84,3392000.0
2008-04-02 14:50:00,3.84,3.86,3.84,3.85,3972000.0,3.84,3.86,3.84,3.85,3972000.0
2008-04-02 15:00:00,3.85,3.86,3.84,3.86,4504000.0,3.85,3.86,3.84,3.86,4504000.0
2008-04-02 15:10:00,3.86,3.87,3.86,3.87,4736000.0,3.86,3.87,3.86,3.87,4736000.0
2008-04-02 15:20:00,3.87,3.87,3.85,3.87,4574000.0,3.87,3.87,3.85,3.87,4574000.0
2008-04-02 15:30:00,3.87,3.88,3.86,3.87,6172000.0,3.87,3.88,3.86,3.87,6172000.0
2008-04-02 15:40:00,3.87,3.87,3.85,3.86,6578000.0,3.87,3.87,3.85,3.86,6578000.0
2008-04-02 15:50:00,3.86,3.88,3.85,3.87,13934000.0,3.86,3.88,3.85,3.87,13934000.0
2008-04-03 09:30:00,3.76,3.77,3.73,3.74,10946000.0,3.76,3.77,3.73,3.74,10946000.0
2008-04-03 09:40:00,3.74,3.76,3.73,3.76,6876000.0,3.74,3.76,3.73,3.76,6876000.0
2008-04-03 09:50:00,3.76,3.77,3.74,3.75,7586000.0,3.76,3.77,3.74,3.75,7586000.0
2008-04-03 10:00:00,3.75,3.78,3.75,3.75,10482000.0,3.75,3.78,3.75,3.75,10482000.0
2008-04-03 10:10:00,3.75,3.76,3.73,3.74,7472000.0,3.75,3.76,3.73,3.74,7472000.0
2008-04-03 10:20:00,3.74,3.74,3.73,3.73,4938000.0,3.74,3.74,3.73,3.73,4938000.0
2008-04-03 10:30:00,3.73,3.73,3.72,3.73,5114000.0,3.73,3.73,3.72,3.73,5114000.0
2008-04-03 10:40:00,3.73,3.75,3.73,3.74,4126000.0,3.73,3.75,3.73,3.74,4126000.0
2008-04-03 10:50:00,3.74,3.74,3.72,3.73,3752000.0,3.74,3.74,3.72,3.73,3752000.0
2008-04-03 11:00:00,3.73,3.73,3.71,3.72,5616000.0,3.73,3.73,3.71,3.72,5616000.0
2008-04-03 11:10:00,3.72,3.72,3.7,3.7,3250000.0,3.72,3.72,3.7,3.7,3250000.0
2008-04-03 11:20:00,3.7,3.71,3.69,3.71,4352000.0,3.7,3.71,3.69,3.71,4352000.0
2008-04-03 11:30:00,3.71,3.72,3.71,3.71,2604000.0,3.71,3.72,3.71,3.71,2604000.0
2008-04-03 11:40:00,3.71,3.73,3.7,3.73,3122000.0,3.71,3.73,3.7,3.73,3122000.0
2008-04-03 11:50:00,3.73,3.76,3.73,3.76,4546000.0,3.73,3.76,3.73,3.76,4546000.0
2008-04-03 12:00:00,3.76,3.77,3.76,3.77,3666000.0,3.76,3.77,3.76,3.77,3666000.0
2008-04-03 12:10:00,3.77,3.77,3.73,3.76,1728000.0,3.77,3.77,3.73,3.76,1728000.0
2008-04-03 12:20:00,3.76,3.76,3.74,3.75,1594000.0,3.76,3.76,3.74,3.75,1594000.0
2008-04-03 12:30:00,3.75,3.77,3.74,3.77,1784000.0,3.75,3.77,3.74,3.77,1784000.0
2008-04-03 12:40:00,3.77,3.8,3.77,3.8,5416000.0,3.77,3.8,3.77,3.8,5416000.0
2008-04-03 12:50:00,3.79,3.79,3.77,3.77,2618000.0,3.79,3.79,3.77,3.77,2618000.0
2008-04-03 13:00:00,3.77,3.79,3.77,3.78,1720000.0,3.77,3.79,3.77,3.78,1720000.0
2008-04-03 13:10:00,3.78,3.8,3.78,3.8,2066000.0,3.78,3.8,3.78,3.8,2066000.0
2008-04-03 13:20:00,3.8,3.8,3.78,3.79,2186000.0,3.8,3.8,3.78,3.79,2186000.0
2008-04-03 13:30:00,3.79,3.79,3.77,3.77,2146000.0,3.79,3.79,3.77,3.77,2146000.0
2008-04-03 13:40:00,3.77,3.78,3.75,3.76,3110000.0,3.77,3.78,3.75,3.76,3110000.0
2008-04-03 13:50:00,3.75,3.77,3.74,3.75,2136000.0,3.75,3.77,3.74,3.75,2136000.0
2008-04-03 14:00:00,3.75,3.77,3.75,3.76,1720000.0,3.75,3.77,3.75,3.76,1720000.0
2008-04-03 14:10:00,3.76,3.78,3.75,3.75,2730000.0,3.76,3.78,3.75,3.75,2730000.0
2008-04-03 14:20:00,3.75,3.77,3.75,3.77,1854000.0,3.75,3.77,3.75,3.77,1854000.0
2008-04-03 14:30:00,3.77,3.77,3.74,3.75,2084000.0,3.77,3.77,3.74,3.75,2084000.0
2008-04-03 14:40:00,3.74,3.76,3.74,3.75,2304000.0,3.74,3.76,3.74,3.75,2304000.0
2008-04-03 14:50:00,3.75,3.77,3.74,3.76,2620000.0,3.75,3.77,3.74,3.76,2620000.0
2008-04-03 15:00:00,3.76,3.77,3.76,3.76,1532000.0,3.76,3.77,3.76,3.76,1532000.0
2008-04-03 15:10:00,3.76,3.76,3.74,3.75,2466000.0,3.76,3.76,3.74,3.75,2466000.0
2008-04-03 15:20:00,3.75,3.75,3.73,3.74,3792000.0,3.75,3.75,3.73,3.74,3792000.0
2008-04-03 15:30:00,3.74,3.74,3.73,3.74,3576000.0,3.74,3.74,3.73,3.74,3576000.0
2008-04-03 15:40:00,3.74,3.75,3.74,3.75,5800000.0,3.74,3.75,3.74,3.75,5800000.0
2008-04-03 15:50:00,3.75,3.76,3.74,3.75,8440000.0,3.75,3.76,3.74,3.75,8440000.0
2008-04-04 09:30:00,3.76,3.78,3.74,3.77,4794000.0,3.76,3.78,3.74,3.77,4794000.0
2008-04-04 09:40:00,3.77,3.78,3.73,3.74,4664000.0,3.77,3.78,3.73,3.74,4664000.0
2008-04-04 09:50:00,3.74,3.77,3.71,3.76,6482000.0,3.74,3.77,3.71,3.76,6482000.0
2008-04-04 10:00:00,3.76,3.78,3.74,3.74,5408000.0,3.76,3.78,3.74,3.74,5408000.0
2008-04-04 10:10:00,3.74,3.76,3.73,3.74,3024000.0,3.74,3.76,3.73,3.74,3024000.0
2008-04-04 10:20:00,3.74,3.76,3.74,3.76,2628000.0,3.74,3.76,3.74,3.76,2628000.0
2008-04-04 10:30:00,3.76,3.76,3.74,3.76,1992000.0,3.76,3.76,3.74,3.76,1992000.0
2008-04-04 10:40:00,3.76,3.77,3.75,3.76,1906000.0,3.76,3.77,3.75,3.76,1906000.0
2008-04-04 10:50:00,3.76,3.76,3.75,3.75,1594000.0,3.76,3.76,3.75,3.75,1594000.0
2008-04-04 11:00:00,3.75,3.76,3.75,3.76,2528000.0,3.75,3.76,3.75,3.76,2528000.0
2008-04-04 11:10:00,3.76,3.76,3.75,3.76,1594000.0,3.76,3.76,3.75,3.76,1594000.0
2008-04-04 11:20:00,3.76,3.77,3.75,3.77,1844000.0,3.76,3.77,3.75,3.77,1844000.0
2008-04-04 11:30:00,3.77,3.79,3.77,3.78,2074000.0,3.77,3.79,3.77,3.78,2074000.0
2008-04-04 11:40:00,3.78,3.78,3.76,3.77,2434000.0,3.78,3.78,3.76,3.77,2434000.0
2008-04-04 11:50:00,3.77,3.78,3.77,3.78,1922000.0,3.77,3.78,3.77,3.78,1922000.0
2008-04-04 12:00:00,3.78,3.81,3.78,3.81,3808000.0,3.78,3.81,3.78,3.81,3808000.0
2008-04-04 12:10:00,3.81,3.83,3.81,3.82,3556000.0,3.81,3.83,3.81,3.82,3556000.0
2008-04-04 12:20:00,3.82,3.82,3.8,3.81,1430000.0,3.82,3.82,3.8,3.81,1430000.0
2008-04-04 12:30:00,3.81,3.82,3.8,3.82,1760000.0,3.81,3.82,3.8,3.82,1760000.0
2008-04-04 12:40:00,3.81,3.81,3.8,3.81,1468000.0,3.81,3.81,3.8,3.81,1468000.0
2008-04-04 12:50:00,3.8,3.83,3.8,3.83,1944000.0,3.8,3.83,3.8,3.83,1944000.0
2008-04-04 13:00:00,3.83,3.85,3.83,3.84,3610000.0,3.83,3.85,3.83,3.84,3610000.0
2008-04-04 13:10:00,3.84,3.84,3.83,3.83,1470000.0,3.84,3.84,3.83,3.83,1470000.0
2008-04-04 13:20:00,3.84,3.88,3.83,3.88,6332000.0,3.84,3.88,3.83,3.88,6332000.0
2008-04-04 13:30:00,3.88,3.88,3.87,3.87,3620000.0,3.88,3.88,3.87,3.87,3620000.0
2008-04-04 13:40:00,3.87,3.89,3.87,3.89,3798000.0,3.87,3.89,3.87,3.89,3798000.0
2008-04-04 13:50:00,3.89,3.89,3.88,3.88,4010000.0,3.89,3.89,3.88,3.88,4010000.0
2008-04-04 14:00:00,3.88,3.89,3.86,3.87,3322000.0,3.88,3.89,3.86,3.87,3322000.0
2008-04-04 14:10:00,3.87,3.87,3.85,3.86,4082000.0,3.87,3.87,3.85,3.86,4082000.0
2008-04-04 14:20:00,3.86,3.86,3.85,3.86,2724000.0,3.86,3.86,3.85,3.86,2724000.0
2008-04-04 14:30:00,3.86,3.88,3.85,3.87,3596000.0,3.86,3.88,3.85,3.87,3596000.0
2008-04-04 14:40:00,3.87,3.89,3.87,3.88,2850000.0,3.87,3.89,3.87,3.88,2850000.0
2008-04-04 14:50:00,3.88,3.89,3.86,3.87,2628000.0,3.88,3.89,3.86,3.87,2628000.0
2008-04-04 15:00:00,3.87,3.88,3.85,3.86,4080000.0,3.87,3.88,3.85,3.86,4080000.0
2008-04-04 15:10:00,3.86,3.86,3.82,3.83,4640000.0,3.86,3.86,3.82,3.83,4640000.0
2008-04-04 15:20:00,3.83,3.83,3.81,3.81,4564000.0,3.83,3.83,3.81,3.81,4564000.0
2008-04-04 15:30:00,3.81,3.83,3.81,3.82,5228000.0,3.81,3.83,3.81,3.82,5228000.0
2008-04-04 15:40:00,3.82,3.83,3.82,3.82,5042000.0,3.82,3.83,3.82,3.82,5042000.0
2008-04-04 15:50:00,3.82,3.85,3.82,3.84,8934000.0,3.82,3.85,3.82,3.84,8934000.0
2008-04-07 09:30:00,3.87,3.91,3.85,3.9,4904000.0,3.87,3.91,3.85,3.9,4904000.0
2008-04-07 09:40:00,3.9,3.9,3.87,3.88,3764000.0,3.9,3.9,3.87,3.88,3764000.0
2008-04-07 09:50:00,3.87,3.91,3.87,3.91,3890000.0,3.87,3.91,3.87,3.91,3890000.0
2008-04-07 10:00:00,3.91,3.92,3.88,3.88,3370000.0,3.91,3.92,3.88,3.88,3370000.0
2008-04-07 10:10:00,3.88,3.9,3.88,3.88,2982000.0,3.88,3.9,3.88,3.88,2982000.0
2008-04-07 10:20:00,3.88,3.88,3.82,3.83,6786000.0,3.88,3.88,3.82,3.83,6786000.0
2008-04-07 10:30:00,3.82,3.83,3.8,3.81,7056000.0,3.82,3.83,3.8,3.81,7056000.0
2008-04-07 10:40:00,3.81,3.83,3.81,3.82,4824000.0,3.81,3.83,3.81,3.82,4824000.0
2008-04-07 10:50:00,3.82,3.83,3.81,3.82,2200000.0,3.82,3.83,3.81,3.82,2200000.0
2008-04-07 11:00:00,3.82,3.84,3.82,3.83,3096000.0,3.82,3.84,3.82,3.83,3096000.0
2008-04-07 11:10:00,3.83,3.83,3.83,3.83,1368000.0,3.83,3.83,3.83,3.83,1368000.0
2008-04-07 11:20:00,3.83,3.85,3.83,3.85,2262000.0,3.83,3.85,3.83,3.85,2262000.0
2008-04-07 11:30:00,3.85,3.85,3.83,3.83,3088000.0,3.85,3.85,3.83,3.83,3088000.0
2008-04-07 11:40:00,3.84,3.85,3.84,3.85,1966000.0,3.84,3.85,3.84,3.85,1966000.0
2008-04-07 11:50:00,3.85,3.85,3.85,3.85,2078000.0,3.85,3.85,3.85,3.85,2078000.0
2008-04-07 12:00:00,3.85,3.85,3.85,3.85,2282000.0,3.85,3.85,3.85,3.85,2282000.0
2008-04-07 12:10:00,3.85,3.85,3.84,3.85,1540000.0,3.85,3.85,3.84,3.85,1540000.0
2008-04-07 12:20:00,3.85,3.86,3.85,3.86,2026000.0,3.85,3.86,3.85,3.86,2026000.0
2008-04-07 12:30:00,3.86,3.86,3.85,3.85,2132000.0,3.86,3.86,3.85,3.85,2132000.0
2008-04-07 12:40:00,3.85,3.86,3.85,3.86,3910000.0,3.85,3.86,3.85,3.86,3910000.0
2008-04-07 12:50:00,3.86,3.87,3.85,3.86,1998000.0,3.86,3.87,3.85,3.86,1998000.0
2008-04-07 13:00:00,3.86,3.86,3.85,3.85,1956000.0,3.86,3.86,3.85,3.85,1956000.0
2008-04-07 13:10:00,3.85,3.85,3.85,3.85,1414000.0,3.85,3.85,3.85,3.85,1414000.0
2008-04-07 13:20:00,3.85,3.85,3.85,3.85,1460000.0,3.85,3.85,3.85,3.85,1460000.0
2008-04-07 13:30:00,3.85,3.85,3.85,3.85,2116000.0,3.85,3.85,3.85,3.85,2116000.0
2008-04-07 13:40:00,3.85,3.85,3.84,3.85,2080000.0,3.85,3.85,3.84,3.85,2080000.0
2008-04-07 13:50:00,3.85,3.85,3.85,3.85,1190000.0,3.85,3.85,3.85,3.85,1190000.0
2008-04-07 14:00:00,3.85,3.85,3.85,3.85,2404000.0,3.85,3.85,3.85,3.85,2404000.0
2008-04-07 14:10:00,3.85,3.85,3.85,3.85,2538000.0,3.85,3.85,3.85,3.85,2538000.0
2008-04-07 14:20:00,3.85,3.85,3.85,3.85,2532000.0,3.85,3.85,3.85,3.85,2532000.0
2008-04-07 14:30:00,3.85,3.85,3.84,3.85,4102000.0,3.85,3.85,3.84,3.85,4102000.0
2008-04-07 14:40:00,3.85,3.85,3.85,3.85,2990000.0,3.85,3.85,3.85,3.85,2990000.0
2008-04-07 14:50:00,3.85,3.86,3.85,3.85,4866000.0,3.85,3.86,3.85,3.85,4866000.0
2008-04-07 15:00:00,3.85,3.85,3.84,3.84,4280000.0,3.85,3.85,3.84,3.84,4280000.0
2008-04-07 15:10:00,3.84,3.85,3.84,3.85,3522000.0,3.84,3.85,3.84,3.85,3522000.0
2008-04-07 15:20:00,3.85,3.85,3.85,3.85,2712000.0,3.85,3.85,3.85,3.85,2712000.0
2008-04-07 15:30:00,3.85,3.85,3.84,3.85,5514000.0,3.85,3.85,3.84,3.85,5514000.0
2008-04-07 15:40:00,3.85,3.85,3.84,3.85,4538000.0,3.85,3.85,3.84,3.85,4538000.0
2008-04-07 15:50:00,3.85,3.85,3.85,3.85,7022000.0,3.85,3.85,3.85,3.85,7022000.0
2008-04-08 09:30:00,3.81,3.84,3.78,3.8,3936000.0,3.81,3.84,3.78,3.8,3936000.0
2008-04-08 09:40:00,3.8,3.84,3.79,3.82,2242000.0,3.8,3.84,3.79,3.82,2242000.0
2008-04-08 09:50:00,3.82,3.83,3.81,3.82,2154000.0,3.82,3.83,3.81,3.82,2154000.0
2008-04-08 10:00:00,3.82,3.83,3.8,3.82,3984000.0,3.82,3.83,3.8,3.82,3984000.0
2008-04-08 10:10:00,3.82,3.85,3.82,3.84,3118000.0,3.82,3.85,3.82,3.84,3118000.0
2008-04-08 10:20:00,3.84,3.85,3.83,3.84,3690000.0,3.84,3.85,3.83,3.84,3690000.0
2008-04-08 10:30:00,3.84,3.85,3.83,3.85,1378000.0,3.84,3.85,3.83,3.85,1378000.0
2008-04-08 10:40:00,3.85,3.87,3.85,3.85,2060000.0,3.85,3.87,3.85,3.85,2060000.0
2008-04-08 10:50:00,3.85,3.86,3.84,3.85,1608000.0,3.85,3.86,3.84,3.85,1608000.0
2008-04-08 11:00:00,3.85,3.86,3.84,3.86,1500000.0,3.85,3.86,3.84,3.86,1500000.0
2008-04-08 11:10:00,3.86,3.86,3.85,3.85,1190000.0,3.86,3.86,3.85,3.85,1190000.0
2008-04-08 11:20:00,3.85,3.85,3.83,3.83,1774000.0,3.85,3.85,3.83,3.83,1774000.0
2008-04-08 11:30:00,3.83,3.84,3.83,3.83,2654000.0,3.83,3.84,3.83,3.83,2654000.0
2008-04-08 11:40:00,3.83,3.83,3.82,3.82,2156000.0,3.83,3.83,3.82,3.82,2156000.0
2008-04-08 11:50:00,3.82,3.84,3.81,3.83,1706000.0,3.82,3.84,3.81,3.83,1706000.0
2008-04-08 12:00:00,3.83,3.84,3.83,3.83,1122000.0,3.83,3.84,3.83,3.83,1122000.0
2008-04-08 12:10:00,3.83,3.83,3.82,3.83,1318000.0,3.83,3.83,3.82,3.83,1318000.0
2008-04-08 12:20:00,3.83,3.83,3.83,3.83,1014000.0,3.83,3.83,3.83,3.83,1014000.0
2008-04-08 12:30:00,3.83,3.84,3.83,3.83,860000.0,3.83,3.84,3.83,3.83,860000.0
2008-04-08 12:40:00,3.83,3.85,3.83,3.85,1180000.0,3.83,3.85,3.83,3.85,1180000.0
2008-04-08 12:50:00,3.85,3.85,3.83,3.83,3248000.0,3.85,3.85,3.83,3.83,3248000.0
2008-04-08 13:00:00,3.83,3.83,3.83,3.83,2270000.0,3.83,3.83,3.83,3.83,2270000.0
2008-04-08 13:10:00,3.83,3.84,3.83,3.83,1432000.0,3.83,3.84,3.83,3.83,1432000.0
2008-04-08 13:20:00,3.83,3.83,3.83,3.83,1822000.0,3.83,3.83,3.83,3.83,1822000.0
2008-04-08 13:30:00,3.83,3.84,3.83,3.83,2424000.0,3.83,3.84,3.83,3.83,2424000.0
2008-04-08 13:40:00,3.83,3.84,3.83,3.84,944000.0,3.83,3.84,3.83,3.84,944000.0
2008-04-08 13:50:00,3.84,3.85,3.83,3.84,1404000.0,3.84,3.85,3.83,3.84,1404000.0
2008-04-08 14:00:00,3.84,3.85,3.83,3.83,3638000.0,3.84,3.85,3.83,3.83,3638000.0
2008-04-08 14:10:00,3.83,3.84,3.83,3.83,2098000.0,3.83,3.84,3.83,3.83,2098000.0
2008-04-08 14:20:00,3.83,3.84,3.83,3.84,4130000.0,3.83,3.84,3.83,3.84,4130000.0
2008-04-08 14:30:00,3.84,3.85,3.83,3.84,2062000.0,3.84,3.85,3.83,3.84,2062000.0
2008-04-08 14:40:00,3.84,3.85,3.84,3.85,1742000.0,3.84,3.85,3.84,3.85,1742000.0
2008-04-08 14:50:00,3.85,3.86,3.85,3.86,1486000.0,3.85,3.86,3.85,3.86,1486000.0
2008-04-08 15:00:00,3.86,3.86,3.84,3.85,1962000.0,3.86,3.86,3.84,3.85,1962000.0
2008-04-08 15:10:00,3.85,3.85,3.85,3.85,1592000.0,3.85,3.85,3.85,3.85,1592000.0
2008-04-08 15:20:00,3.85,3.87,3.85,3.87,2982000.0,3.85,3.87,3.85,3.87,2982000.0
2008-04-08 15:30:00,3.87,3.88,3.86,3.86,4686000.0,3.87,3.88,3.86,3.86,4686000.0
2008-04-08 15:40:00,3.86,3.87,3.85,3.87,3616000.0,3.86,3.87,3.85,3.87,3616000.0
2008-04-08 15:50:00,3.87,3.87,3.86,3.87,5958000.0,3.87,3.87,3.86,3.87,5958000.0
2008-04-09 09:30:00,3.83,3.83,3.78,3.8,6990000.0,3.83,3.83,3.78,3.8,6990000.0
2008-04-09 09:40:00,3.8,3.8,3.77,3.77,5462000.0,3.8,3.8,3.77,3.77,5462000.0
2008-04-09 09:50:00,3.77,3.8,3.77,3.78,4894000.0,3.77,3.8,3.77,3.78,4894000.0
2008-04-09 10:00:00,3.78,3.78,3.75,3.76,6672000.0,3.78,3.78,3.75,3.76,6672000.0
2008-04-09 10:10:00,3.76,3.76,3.74,3.76,4296000.0,3.76,3.76,3.74,3.76,4296000.0
2008-04-09 10:20:00,3.76,3.76,3.73,3.74,4896000.0,3.76,3.76,3.73,3.74,4896000.0
2008-04-09 10:30:00,3.74,3.74,3.7,3.71,6770000.0,3.74,3.74,3.7,3.71,6770000.0
2008-04-09 10:40:00,3.71,3.73,3.71,3.72,3054000.0,3.71,3.73,3.71,3.72,3054000.0
2008-04-09 10:50:00,3.72,3.74,3.71,3.74,3958000.0,3.72,3.74,3.71,3.74,3958000.0
2008-04-09 11:00:00,3.74,3.74,3.71,3.71,3628000.0,3.74,3.74,3.71,3.71,3628000.0
2008-04-09 11:10:00,3.71,3.72,3.71,3.71,1808000.0,3.71,3.72,3.71,3.71,1808000.0
2008-04-09 11:20:00,3.71,3.72,3.69,3.7,3516000.0,3.71,3.72,3.69,3.7,3516000.0
2008-04-09 11:30:00,3.7,3.71,3.69,3.69,3226000.0,3.7,3.71,3.69,3.69,3226000.0
2008-04-09 11:40:00,3.69,3.71,3.68,3.71,3408000.0,3.69,3.71,3.68,3.71,3408000.0
2008-04-09 11:50:00,3.71,3.71,3.69,3.69,2856000.0,3.71,3.71,3.69,3.69,2856000.0
2008-04-09 12:00:00,3.69,3.69,3.69,3.69,1486000.0,3.69,3.69,3.69,3.69,1486000.0
2008-04-09 12:10:00,3.69,3.7,3.69,3.7,1460000.0,3.69,3.7,3.69,3.7,1460000.0
2008-04-09 12:20:00,3.7,3.7,3.69,3.7,1374000.0,3.7,3.7,3.69,3.7,1374000.0
2008-04-09 12:30:00,3.7,3.71,3.7,3.71,1848000.0,3.7,3.71,3.7,3.71,1848000.0
2008-04-09 12:40:00,3.71,3.71,3.69,3.69,1240000.0,3.71,3.71,3.69,3.69,1240000.0
2008-04-09 12:50:00,3.69,3.7,3.69,3.69,1332000.0,3.69,3.7,3.69,3.69,1332000.0
2008-04-09 13:00:00,3.69,3.7,3.69,3.7,2764000.0,3.69,3.7,3.69,3.7,2764000.0
2008-04-09 13:10:00,3.7,3.72,3.7,3.71,2112000.0,3.7,3.72,3.7,3.71,2112000.0
2008-04-09 13:20:00,3.71,3.72,3.71,3.71,1596000.0,3.71,3.72,3.71,3.71,1596000.0
2008-04-09 13:30:00,3.71,3.71,3.7,3.71,1434000.0,3.71,3.71,3.7,3.71,1434000.0
2008-04-09 13:40:00,3.71,3.72,3.71,3.71,1152000.0,3.71,3.72,3.71,3.71,1152000.0
2008-04-09 13:50:00,3.71,3.72,3.7,3.72,1456000.0,3.71,3.72,3.7,3.72,1456000.0
2008-04-09 14:00:00,3.72,3.73,3.72,3.72,2260000.0,3.72,3.73,3.72,3.72,2260000.0
2008-04-09 14:10:00,3.72,3.73,3.7,3.71,2502000.0,3.72,3.73,3.7,3.71,2502000.0
2008-04-09 14:20:00,3.71,3.72,3.7,3.71,1990000.0,3.71,3.72,3.7,3.71,1990000.0
2008-04-09 14:30:00,3.71,3.72,3.71,3.72,2576000.0,3.71,3.72,3.71,3.72,2576000.0
2008-04-09 14:40:00,3.72,3.72,3.71,3.71,1782000.0,3.72,3.72,3.71,3.71,1782000.0
2008-04-09 14:50:00,3.71,3.71,3.7,3.7,4158000.0,3.71,3.71,3.7,3.7,4158000.0
2008-04-09 15:00:00,3.7,3.71,3.69,3.71,3576000.0,3.7,3.71,3.69,3.71,3576000.0
2008-04-09 15:10:00,3.71,3.71,3.69,3.7,3956000.0,3.71,3.71,3.69,3.7,3956000.0
2008-04-09 15:20:00,3.7,3.72,3.7,3.71,3810000.0,3.7,3.72,3.7,3.71,3810000.0
2008-04-09 15:30:00,3.71,3.74,3.71,3.73,3790000.0,3.71,3.74,3.71,3.73,3790000.0
2008-04-09 15:40:00,3.73,3.74,3.73,3.73,4428000.0,3.73,3.74,3.73,3.73,4428000.0
2008-04-09 15:50:00,3.73,3.73,3.71,3.72,7744000.0,3.73,3.73,3.71,3.72,7744000.0
2008-04-10 09:30:00,3.72,3.73,3.68,3.68,8448000.0,3.72,3.73,3.68,3.68,8448000.0
2008-04-10 09:40:00,3.68,3.7,3.66,3.66,6542000.0,3.68,3.7,3.66,3.66,6542000.0
2008-04-10 09:50:00,3.66,3.67,3.64,3.65,6346000.0,3.66,3.67,3.64,3.65,6346000.0
2008-04-10 10:00:00,3.65,3.68,3.65,3.67,5826000.0,3.65,3.68,3.65,3.67,5826000.0
2008-04-10 10:10:00,3.67,3.68,3.66,3.68,4506000.0,3.67,3.68,3.66,3.68,4506000.0
2008-04-10 10:20:00,3.68,3.71,3.67,3.7,7036000.0,3.68,3.71,3.67,3.7,7036000.0
2008-04-10 10:30:00,3.7,3.7,3.68,3.7,3892000.0,3.7,3.7,3.68,3.7,3892000.0
2008-04-10 10:40:00,3.7,3.73,3.7,3.73,3942000.0,3.7,3.73,3.7,3.73,3942000.0
2008-04-10 10:50:00,3.73,3.74,3.72,3.74,2616000.0,3.73,3.74,3.72,3.74,2616000.0
2008-04-10 11:00:00,3.74,3.74,3.72,3.73,2192000.0,3.74,3.74,3.72,3.73,2192000.0
2008-04-10 11:10:00,3.73,3.75,3.73,3.75,3266000.0,3.73,3.75,3.73,3.75,3266000.0
2008-04-10 11:20:00,3.75,3.75,3.74,3.74,1988000.0,3.75,3.75,3.74,3.74,1988000.0
2008-04-10 11:30:00,3.74,3.75,3.73,3.75,3004000.0,3.74,3.75,3.73,3.75,3004000.0
2008-04-10 11:40:00,3.75,3.77,3.74,3.76,3880000.0,3.75,3.77,3.74,3.76,3880000.0
2008-04-10 11:50:00,3.76,3.77,3.75,3.75,1390000.0,3.76,3.77,3.75,3.75,1390000.0
2008-04-10 12:00:00,3.75,3.77,3.75,3.75,2534000.0,3.75,3.77,3.75,3.75,2534000.0
2008-04-10 12:10:00,3.75,3.76,3.74,3.74,1444000.0,3.75,3.76,3.74,3.74,1444000.0
2008-04-10 12:20:00,3.74,3.75,3.74,3.75,1772000.0,3.74,3.75,3.74,3.75,1772000.0
2008-04-10 12:30:00,3.74,3.75,3.74,3.75,1278000.0,3.74,3.75,3.74,3.75,1278000.0
2008-04-10 12:40:00,3.75,3.75,3.73,3.74,1154000.0,3.75,3.75,3.73,3.74,1154000.0
2008-04-10 12:50:00,3.73,3.74,3.73,3.74,1228000.0,3.73,3.74,3.73,3.74,1228000.0
2008-04-10 13:00:00,3.74,3.75,3.74,3.74,858000.0,3.74,3.75,3.74,3.74,858000.0
2008-04-10 13:10:00,3.75,3.76,3.74,3.74,1920000.0,3.75,3.76,3.74,3.74,1920000.0
2008-04-10 13:20:00,3.74,3.75,3.73,3.75,2222000.0,3.74,3.75,3.73,3.75,2222000.0
2008-04-10 13:30:00,3.75,3.75,3.74,3.75,2012000.0,3.75,3.75,3.74,3.75,2012000.0
2008-04-10 13:40:00,3.75,3.75,3.75,3.75,1312000.0,3.75,3.75,3.75,3.75,1312000.0
2008-04-10 13:50:00,3.75,3.75,3.74,3.74,2518000.0,3.75,3.75,3.74,3.74,2518000.0
2008-04-10 14:00:00,3.74,3.74,3.73,3.73,2470000.0,3.74,3.74,3.73,3.73,2470000.0
2008-04-10 14:10:00,3.73,3.74,3.73,3.73,1534000.0,3.73,3.74,3.73,3.73,1534000.0
2008-04-10 14:20:00,3.73,3.73,3.72,3.72,1830000.0,3.73,3.73,3.72,3.72,1830000.0
2008-04-10 14:30:00,3.72,3.72,3.7,3.72,2632000.0,3.72,3.72,3.7,3.72,2632000.0
2008-04-10 14:40:00,3.72,3.73,3.71,3.72,1844000.0,3.72,3.73,3.71,3.72,1844000.0
2008-04-10 14:50:00,3.72,3.74,3.72,3.73,1628000.0,3.72,3.74,3.72,3.73,1628000.0
2008-04-10 15:00:00,3.73,3.74,3.73,3.73,1896000.0,3.73,3.74,3.73,3.73,1896000.0
2008-04-10 15:10:00,3.73,3.73,3.72,3.73,2782000.0,3.73,3.73,3.72,3.73,2782000.0
2008-04-10 15:20:00,3.72,3.74,3.72,3.74,3528000.0,3.72,3.74,3.72,3.74,3528000.0
2008-04-10 15:30:00,3.74,3.74,3.72,3.73,4030000.0,3.74,3.74,3.72,3.73,4030000.0
2008-04-10 15:40:00,3.73,3.73,3.72,3.72,3658000.0,3.73,3.73,3.72,3.72,3658000.0
2008-04-10 15:50:00,3.73,3.74,3.72,3.74,5416000.0,3.73,3.74,3.72,3.74,5416000.0
2008-04-11 09:30:00,3.69,3.72,3.67,3.7,3830000.0,3.69,3.72,3.67,3.7,3830000.0
2008-04-11 09:40:00,3.69,3.72,3.69,3.71,3584000.0,3.69,3.72,3.69,3.71,3584000.0
2008-04-11 09:50:00,3.71,3.71,3.69,3.69,2356000.0,3.71,3.71,3.69,3.69,2356000.0
2008-04-11 10:00:00,3.69,3.7,3.68,3.69,3436000.0,3.69,3.7,3.68,3.69,3436000.0
2008-04-11 10:10:00,3.68,3.7,3.68,3.7,2160000.0,3.68,3.7,3.68,3.7,2160000.0
2008-04-11 10:20:00,3.7,3.7,3.68,3.69,2434000.0,3.7,3.7,3.68,3.69,2434000.0
2008-04-11 10:30:00,3.69,3.7,3.68,3.68,1260000.0,3.69,3.7,3.68,3.68,1260000.0
2008-04-11 10:40:00,3.68,3.7,3.68,3.69,1638000.0,3.68,3.7,3.68,3.69,1638000.0
2008-04-11 10:50:00,3.69,3.7,3.69,3.69,1534000.0,3.69,3.7,3.69,3.69,1534000.0
2008-04-11 11:00:00,3.69,3.69,3.67,3.68,2334000.0,3.69,3.69,3.67,3.68,2334000.0
2008-04-11 11:10:00,3.68,3.68,3.67,3.67,1816000.0,3.68,3.68,3.67,3.67,1816000.0
2008-04-11 11:20:00,3.67,3.67,3.66,3.67,1884000.0,3.67,3.67,3.66,3.67,1884000.0
2008-04-11 11:30:00,3.67,3.67,3.66,3.67,2100000.0,3.67,3.67,3.66,3.67,2100000.0
2008-04-11 11:40:00,3.67,3.68,3.67,3.68,1538000.0,3.67,3.68,3.67,3.68,1538000.0
2008-04-11 11:50:00,3.68,3.68,3.67,3.68,1174000.0,3.68,3.68,3.67,3.68,1174000.0
2008-04-11 12:00:00,3.68,3.68,3.66,3.66,1480000.0,3.68,3.68,3.66,3.66,1480000.0
2008-04-11 12:10:00,3.66,3.67,3.65,3.65,1538000.0,3.66,3.67,3.65,3.65,1538000.0
2008-04-11 12:20:00,3.65,3.65,3.63,3.63,2700000.0,3.65,3.65,3.63,3.63,2700000.0
2008-04-11 12:30:00,3.63,3.64,3.63,3.64,2596000.0,3.63,3.64,3.63,3.64,2596000.0
2008-04-11 12:40:00,3.63,3.64,3.63,3.64,2050000.0,3.63,3.64,3.63,3.64,2050000.0
2008-04-11 12:50:00,3.64,3.64,3.63,3.63,2074000.0,3.64,3.64,3.63,3.63,2074000.0
2008-04-11 13:00:00,3.64,3.64,3.63,3.64,1768000.0,3.64,3.64,3.63,3.64,1768000.0
2008-04-11 13:10:00,3.64,3.64,3.63,3.64,1056000.0,3.64,3.64,3.63,3.64,1056000.0
2008-04-11 13:20:00,3.64,3.64,3.62,3.62,1296000.0,3.64,3.64,3.62,3.62,1296000.0
2008-04-11 13:30:00,3.62,3.62,3.61,3.62,2784000.0,3.62,3.62,3.61,3.62,2784000.0
2008-04-11 13:40:00,3.61,3.62,3.6,3.61,2412000.0,3.61,3.62,3.6,3.61,2412000.0
2008-04-11 13:50:00,3.61,3.61,3.6,3.61,1796000.0,3.61,3.61,3.6,3.61,1796000.0
2008-04-11 14:00:00,3.61,3.62,3.61,3.62,2242000.0,3.61,3.62,3.61,3.62,2242000.0
2008-04-11 14:10:00,3.62,3.62,3.61,3.62,2730000.0,3.62,3.62,3.61,3.62,2730000.0
2008-04-11 14:20:00,3.62,3.63,3.61,3.62,1488000.0,3.62,3.63,3.61,3.62,1488000.0
2008-04-11 14:30:00,3.63,3.63,3.62,3.62,1324000.0,3.63,3.63,3.62,3.62,1324000.0
2008-04-11 14:40:00,3.62,3.63,3.62,3.62,1588000.0,3.62,3.63,3.62,3.62,1588000.0
2008-04-11 14:50:00,3.62,3.63,3.62,3.62,2250000.0,3.62,3.63,3.62,3.62,2250000.0
2008-04-11 15:00:00,3.62,3.63,3.61,3.61,3382000.0,3.62,3.63,3.61,3.61,3382000.0
2008-04-11 15:10:00,3.61,3.61,3.59,3.6,5394000.0,3.61,3.61,3.59,3.6,5394000.0
2008-04-11 15:20:00,3.6,3.61,3.59,3.6,4390000.0,3.6,3.61,3.59,3.6,4390000.0
2008-04-11 15:30:00,3.6,3.6,3.58,3.58,5014000.0,3.6,3.6,3.58,3.58,5014000.0
2008-04-11 15:40:00,3.58,3.59,3.58,3.59,4180000.0,3.58,3.59,3.58,3.59,4180000.0
2008-04-11 15:50:00,3.59,3.6,3.58,3.6,10178000.0,3.59,3.6,3.58,3.6,10178000.0
2008-04-14 09:30:00,3.59,3.63,3.56,3.63,7208000.0,3.59,3.63,3.56,3.63,7208000.0
2008-04-14 09:40:00,3.63,3.66,3.61,3.64,6304000.0,3.63,3.66,3.61,3.64,6304000.0
2008-04-14 09:50:00,3.64,3.66,3.64,3.66,4542000.0,3.64,3.66,3.64,3.66,4542000.0
2008-04-14 10:00:00,3.66,3.69,3.65,3.66,4140000.0,3.66,3.69,3.65,3.66,4140000.0
2008-04-14 10:10:00,3.66,3.66,3.65,3.65,2000000.0,3.66,3.66,3.65,3.65,2000000.0
2008-04-14 10:20:00,3.65,3.66,3.64,3.66,2950000.0,3.65,3.66,3.64,3.66,2950000.0
2008-04-14 10:30:00,3.66,3.69,3.66,3.69,4718000.0,3.66,3.69,3.66,3.69,4718000.0
2008-04-14 10:40:00,3.69,3.7,3.68,3.68,4016000.0,3.69,3.7,3.68,3.68,4016000.0
2008-04-14 10:50:00,3.68,3.69,3.67,3.69,1888000.0,3.68,3.69,3.67,3.69,1888000.0
2008-04-14 11:00:00,3.69,3.7,3.68,3.68,2216000.0,3.69,3.7,3.68,3.68,2216000.0
2008-04-14 11:10:00,3.68,3.69,3.67,3.67,1056000.0,3.68,3.69,3.67,3.67,1056000.0
2008-04-14 11:20:00,3.67,3.67,3.66,3.66,1290000.0,3.67,3.67,3.66,3.66,1290000.0
2008-04-14 11:30:00,3.66,3.67,3.65,3.67,1258000.0,3.66,3.67,3.65,3.67,1258000.0
2008-04-14 11:40:00,3.67,3.68,3.67,3.68,1534000.0,3.67,3.68,3.67,3.68,1534000.0
2008-04-14 11:50:00,3.68,3.68,3.67,3.67,1162000.0,3.68,3.68,3.67,3.67,1162000.0
2008-04-14 12:00:00,3.67,3.68,3.67,3.68,848000.0,3.67,3.68,3.67,3.68,848000.0
2008-04-14 12:10:00,3.68,3.68,3.65,3.66,1590000.0,3.68,3.68,3.65,3.66,1590000.0
2008-04-14 12:20:00,3.66,3.68,3.65,3.67,1108000.0,3.66,3.68,3.65,3.67,1108000.0
2008-04-14 12:30:00,3.68,3.68,3.67,3.67,644000.0,3.68,3.68,3.67,3.67,644000.0
2008-04-14 12:40:00,3.67,3.68,3.66,3.68,986000.0,3.67,3.68,3.66,3.68,986000.0
2008-04-14 12:50:00,3.68,3.69,3.67,3.68,1394000.0,3.68,3.69,3.67,3.68,1394000.0
2008-04-14 13:00:00,3.67,3.68,3.67,3.68,934000.0,3.67,3.68,3.67,3.68,934000.0
2008-04-14 13:10:00,3.67,3.69,3.67,3.67,1648000.0,3.67,3.69,3.67,3.67,1648000.0
2008-04-14 13:20:00,3.67,3.68,3.67,3.67,890000.0,3.67,3.68,3.67,3.67,890000.0
2008-04-14 13:30:00,3.67,3.68,3.67,3.68,554000.0,3.67,3.68,3.67,3.68,554000.0
2008-04-14 13:40:00,3.68,3.68,3.67,3.67,894000.0,3.68,3.68,3.67,3.67,894000.0
2008-04-14 13:50:00,3.67,3.67,3.66,3.67,994000.0,3.67,3.67,3.66,3.67,994000.0
2008-04-14 14:00:00,3.67,3.67,3.66,3.66,910000.0,3.67,3.67,3.66,3.66,910000.0
2008-04-14 14:10:00,3.66,3.67,3.65,3.66,2016000.0,3.66,3.67,3.65,3.66,2016000.0
2008-04-14 14:20:00,3.66,3.67,3.65,3.66,1100000.0,3.66,3.67,3.65,3.66,1100000.0
2008-04-14 14:30:00,3.65,3.67,3.65,3.67,1260000.0,3.65,3.67,3.65,3.67,1260000.0
2008-04-14 14:40:00,3.67,3.67,3.66,3.66,1316000.0,3.67,3.67,3.66,3.66,1316000.0
2008-04-14 14:50:00,3.66,3.66,3.64,3.65,1706000.0,3.66,3.66,3.64,3.65,1706000.0
2008-04-14 15:00:00,3.65,3.65,3.64,3.65,1264000.0,3.65,3.65,3.64,3.65,1264000.0
2008-04-14 15:10:00,3.65,3.65,3.64,3.65,936000.0,3.65,3.65,3.64,3.65,936000.0
2008-04-14 15:20:00,3.65,3.66,3.64,3.64,1786000.0,3.65,3.66,3.64,3.64,1786000.0
2008-04-14 15:30:00,3.64,3.65,3.64,3.64,2986000.0,3.64,3.65,3.64,3.64,2986000.0
2008-04-14 15:40:00,3.64,3.65,3.64,3.64,2846000.0,3.64,3.65,3.64,3.64,2846000.0
2008-04-14 15:50:00,3.64,3.64,3.63,3.63,5976000.0,3.64,3.64,3.63,3.63,5976000.0
2008-04-15 09:30:00,3.67,3.7,3.65,3.66,4614000.0,3.67,3.7,3.65,3.66,4614000.0
2008-04-15 09:40:00,3.66,3.66,3.6,3.61,6462000.0,3.66,3.66,3.6,3.61,6462000.0
2008-04-15 09:50:00,3.61,3.61,3.57,3.59,7046000.0,3.61,3.61,3.57,3.59,7046000.0
2008-04-15 10:00:00,3.59,3.6,3.57,3.57,4490000.0,3.59,3.6,3.57,3.57,4490000.0
2008-04-15 10:10:00,3.57,3.57,3.55,3.56,4614000.0,3.57,3.57,3.55,3.56,4614000.0
2008-04-15 10:20:00,3.56,3.58,3.55,3.56,5196000.0,3.56,3.58,3.55,3.56,5196000.0
2008-04-15 10:30:00,3.56,3.56,3.53,3.56,4694000.0,3.56,3.56,3.53,3.56,4694000.0
2008-04-15 10:40:00,3.55,3.57,3.54,3.57,3656000.0,3.55,3.57,3.54,3.57,3656000.0
2008-04-15 10:50:00,3.57,3.57,3.55,3.57,1746000.0,3.57,3.57,3.55,3.57,1746000.0
2008-04-15 11:00:00,3.57,3.58,3.56,3.56,2196000.0,3.57,3.58,3.56,3.56,2196000.0
2008-04-15 11:10:00,3.56,3.56,3.55,3.56,1540000.0,3.56,3.56,3.55,3.56,1540000.0
2008-04-15 11:20:00,3.56,3.58,3.55,3.57,2198000.0,3.56,3.58,3.55,3.57,2198000.0
2008-04-15 11:30:00,3.57,3.57,3.57,3.57,1466000.0,3.57,3.57,3.57,3.57,1466000.0
2008-04-15 11:40:00,3.57,3.59,3.57,3.59,2380000.0,3.57,3.59,3.57,3.59,2380000.0
2008-04-15 11:50:00,3.59,3.59,3.58,3.58,2014000.0,3.59,3.59,3.58,3.58,2014000.0
2008-04-15 12:00:00,3.58,3.58,3.57,3.58,1434000.0,3.58,3.58,3.57,3.58,1434000.0
2008-04-15 12:10:00,3.58,3.58,3.58,3.58,1164000.0,3.58,3.58,3.58,3.58,1164000.0
2008-04-15 12:20:00,3.58,3.61,3.58,3.6,2614000.0,3.58,3.61,3.58,3.6,2614000.0
2008-04-15 12:30:00,3.6,3.61,3.59,3.59,2466000.0,3.6,3.61,3.59,3.59,2466000.0
2008-04-15 12:40:00,3.59,3.59,3.57,3.58,1944000.0,3.59,3.59,3.57,3.58,1944000.0
2008-04-15 12:50:00,3.58,3.59,3.58,3.58,1372000.0,3.58,3.59,3.58,3.58,1372000.0
2008-04-15 13:00:00,3.58,3.59,3.58,3.58,2020000.0,3.58,3.59,3.58,3.58,2020000.0
2008-04-15 13:10:00,3.58,3.59,3.58,3.58,4234000.0,3.58,3.59,3.58,3.58,4234000.0
2008-04-15 13:20:00,3.58,3.59,3.58,3.59,2298000.0,3.58,3.59,3.58,3.59,2298000.0
2008-04-15 13:30:00,3.59,3.59,3.58,3.58,1470000.0,3.59,3.59,3.58,3.58,1470000.0
2008-04-15 13:40:00,3.58,3.6,3.58,3.6,3106000.0,3.58,3.6,3.58,3.6,3106000.0
2008-04-15 13:50:00,3.6,3.61,3.6,3.6,2594000.0,3.6,3.61,3.6,3.6,2594000.0
2008-04-15 14:00:00,3.61,3.61,3.6,3.6,2778000.0,3.61,3.61,3.6,3.6,2778000.0
2008-04-15 14:10:00,3.6,3.61,3.59,3.59,2900000.0,3.6,3.61,3.59,3.59,2900000.0
2008-04-15 14:20:00,3.59,3.6,3.59,3.59,2632000.0,3.59,3.6,3.59,3.59,2632000.0
2008-04-15 14:30:00,3.59,3.61,3.59,3.6,2948000.0,3.59,3.61,3.59,3.6,2948000.0
2008-04-15 14:40:00,3.6,3.61,3.6,3.6,1980000.0,3.6,3.61,3.6,3.6,1980000.0
2008-04-15 14:50:00,3.6,3.6,3.58,3.59,3326000.0,3.6,3.6,3.58,3.59,3326000.0
2008-04-15 15:00:00,3.59,3.6,3.59,3.6,3770000.0,3.59,3.6,3.59,3.6,3770000.0
2008-04-15 15:10:00,3.6,3.61,3.6,3.61,3888000.0,3.6,3.61,3.6,3.61,3888000.0
2008-04-15 15:20:00,3.61,3.63,3.61,3.62,5220000.0,3.61,3.63,3.61,3.62,5220000.0
2008-04-15 15:30:00,3.62,3.63,3.61,3.63,4288000.0,3.62,3.63,3.61,3.63,4288000.0
2008-04-15 15:40:00,3.62,3.63,3.62,3.62,4686000.0,3.62,3.63,3.62,3.62,4686000.0
2008-04-15 15:50:00,3.62,3.63,3.61,3.63,8280000.0,3.62,3.63,3.61,3.63,8280000.0
2008-04-16 09:30:00,3.66,3.68,3.65,3.67,4234000.0,3.66,3.68,3.65,3.67,4234000.0
2008-04-16 09:40:00,3.67,3.68,3.65,3.68,5844000.0,3.67,3.68,3.65,3.68,5844000.0
2008-04-16 09:50:00,3.68,3.69,3.67,3.69,4896000.0,3.68,3.69,3.67,3.69,4896000.0
2008-04-16 10:00:00,3.69,3.7,3.66,3.69,5672000.0,3.69,3.7,3.66,3.69,5672000.0
2008-04-16 10:10:00,3.69,3.71,3.68,3.7,3192000.0,3.69,3.71,3.68,3.7,3192000.0
2008-04-16 10:20:00,3.7,3.72,3.7,3.72,5060000.0,3.7,3.72,3.7,3.72,5060000.0
2008-04-16 10:30:00,3.72,3.73,3.71,3.72,4640000.0,3.72,3.73,3.71,3.72,4640000.0
2008-04-16 10:40:00,3.72,3.72,3.71,3.71,2588000.0,3.72,3.72,3.71,3.71,2588000.0
2008-04-16 10:50:00,3.72,3.73,3.71,3.73,3872000.0,3.72,3.73,3.71,3.73,3872000.0
2008-04-16 11:00:00,3.73,3.73,3.71,3.71,4018000.0,3.73,3.73,3.71,3.71,4018000.0
2008-04-16 11:10:00,3.71,3.72,3.7,3.71,2888000.0,3.71,3.72,3.7,3.71,2888000.0
2008-04-16 11:20:00,3.71,3.72,3.7,3.72,2046000.0,3.71,3.72,3.7,3.72,2046000.0
2008-04-16 11:30:00,3.72,3.75,3.72,3.74,2664000.0,3.72,3.75,3.72,3.74,2664000.0
2008-04-16 11:40:00,3.74,3.75,3.72,3.73,2836000.0,3.74,3.75,3.72,3.73,2836000.0
2008-04-16 11:50:00,3.73,3.74,3.72,3.72,2142000.0,3.73,3.74,3.72,3.72,2142000.0
2008-04-16 12:00:00,3.72,3.72,3.71,3.72,2348000.0,3.72,3.72,3.71,3.72,2348000.0
2008-04-16 12:10:00,3.72,3.73,3.72,3.72,2166000.0,3.72,3.73,3.72,3.72,2166000.0
2008-04-16 12:20:00,3.72,3.73,3.72,3.72,1534000.0,3.72,3.73,3.72,3.72,1534000.0
2008-04-16 12:30:00,3.73,3.73,3.72,3.72,1394000.0,3.73,3.73,3.72,3.72,1394000.0
2008-04-16 12:40:00,3.72,3.74,3.72,3.74,1640000.0,3.72,3.74,3.72,3.74,1640000.0
2008-04-16 12:50:00,3.74,3.74,3.73,3.74,1600000.0,3.74,3.74,3.73,3.74,1600000.0
2008-04-16 13:00:00,3.74,3.75,3.74,3.74,1656000.0,3.74,3.75,3.74,3.74,1656000.0
2008-04-16 13:10:00,3.74,3.75,3.73,3.73,1786000.0,3.74,3.75,3.73,3.73,1786000.0
2008-04-16 13:20:00,3.73,3.74,3.73,3.74,1444000.0,3.73,3.74,3.73,3.74,1444000.0
2008-04-16 13:30:00,3.74,3.74,3.73,3.73,1530000.0,3.74,3.74,3.73,3.73,1530000.0
2008-04-16 13:40:00,3.73,3.74,3.72,3.74,1702000.0,3.73,3.74,3.72,3.74,1702000.0
2008-04-16 13:50:00,3.74,3.74,3.73,3.73,1280000.0,3.74,3.74,3.73,3.73,1280000.0
2008-04-16 14:00:00,3.73,3.74,3.72,3.73,2554000.0,3.73,3.74,3.72,3.73,2554000.0
2008-04-16 14:10:00,3.73,3.73,3.72,3.73,2566000.0,3.73,3.73,3.72,3.73,2566000.0
2008-04-16 14:20:00,3.72,3.74,3.72,3.73,1890000.0,3.72,3.74,3.72,3.73,1890000.0
2008-04-16 14:30:00,3.73,3.74,3.72,3.72,2268000.0,3.73,3.74,3.72,3.72,2268000.0
2008-04-16 14:40:00,3.72,3.73,3.72,3.72,2512000.0,3.72,3.73,3.72,3.72,2512000.0
2008-04-16 14:50:00,3.72,3.74,3.72,3.73,3956000.0,3.72,3.74,3.72,3.73,3956000.0
2008-04-16 15:00:00,3.74,3.74,3.73,3.73,2704000.0,3.74,3.74,3.73,3.73,2704000.0
2008-04-16 15:10:00,3.73,3.74,3.73,3.74,3296000.0,3.73,3.74,3.73,3.74,3296000.0
2008-04-16 15:20:00,3.74,3.75,3.74,3.74,3502000.0,3.74,3.75,3.74,3.74,3502000.0
2008-04-16 15:30:00,3.74,3.74,3.73,3.74,4100000.0,3.74,3.74,3.73,3.74,4100000.0
2008-04-16 15:40:00,3.74,3.74,3.72,3.73,6842000.0,3.74,3.74,3.72,3.73,6842000.0
2008-04-16 15:50:00,3.73,3.74,3.72,3.73,11902000.0,3.73,3.74,3.72,3.73,11902000.0
2008-04-17 09:30:00,3.71,3.75,3.7,3.71,7400000.0,3.71,3.75,3.7,3.71,7400000.0
2008-04-17 09:40:00,3.71,3.75,3.71,3.75,4250000.0,3.71,3.75,3.71,3.75,4250000.0
2008-04-17 09:50:00,3.74,3.75,3.72,3.72,5200000.0,3.74,3.75,3.72,3.72,5200000.0
2008-04-17 10:00:00,3.72,3.72,3.7,3.71,4900000.0,3.72,3.72,3.7,3.71,4900000.0
2008-04-17 10:10:00,3.71,3.73,3.71,3.71,2644000.0,3.71,3.73,3.71,3.71,2644000.0
2008-04-17 10:20:00,3.71,3.74,3.71,3.72,3464000.0,3.71,3.74,3.71,3.72,3464000.0
2008-04-17 10:30:00,3.72,3.73,3.71,3.72,2114000.0,3.72,3.73,3.71,3.72,2114000.0
2008-04-17 10:40:00,3.72,3.74,3.71,3.73,2662000.0,3.72,3.74,3.71,3.73,2662000.0
2008-04-17 10:50:00,3.73,3.73,3.71,3.72,2206000.0,3.73,3.73,3.71,3.72,2206000.0
2008-04-17 11:00:00,3.72,3.72,3.7,3.71,2466000.0,3.72,3.72,3.7,3.71,2466000.0
2008-04-17 11:10:00,3.71,3.72,3.71,3.72,1708000.0,3.71,3.72,3.71,3.72,1708000.0
2008-04-17 11:20:00,3.72,3.72,3.7,3.71,2510000.0,3.72,3.72,3.7,3.71,2510000.0
2008-04-17 11:30:00,3.71,3.71,3.7,3.7,2532000.0,3.71,3.71,3.7,3.7,2532000.0
2008-04-17 11:40:00,3.7,3.7,3.69,3.7,3308000.0,3.7,3.7,3.69,3.7,3308000.0
2008-04-17 11:50:00,3.7,3.7,3.69,3.7,1592000.0,3.7,3.7,3.69,3.7,1592000.0
2008-04-17 12:00:00,3.7,3.71,3.7,3.71,1234000.0,3.7,3.71,3.7,3.71,1234000.0
2008-04-17 12:10:00,3.7,3.72,3.7,3.71,1190000.0,3.7,3.72,3.7,3.71,1190000.0
2008-04-17 12:20:00,3.71,3.71,3.7,3.7,2246000.0,3.71,3.71,3.7,3.7,2246000.0
2008-04-17 12:30:00,3.7,3.7,3.69,3.7,2176000.0,3.7,3.7,3.69,3.7,2176000.0
2008-04-17 12:40:00,3.7,3.7,3.69,3.7,1034000.0,3.7,3.7,3.69,3.7,1034000.0
2008-04-17 12:50:00,3.7,3.7,3.69,3.7,1752000.0,3.7,3.7,3.69,3.7,1752000.0
2008-04-17 13:00:00,3.7,3.7,3.69,3.7,2658000.0,3.7,3.7,3.69,3.7,2658000.0
2008-04-17 13:10:00,3.7,3.7,3.69,3.69,1462000.0,3.7,3.7,3.69,3.69,1462000.0
2008-04-17 13:20:00,3.69,3.7,3.68,3.7,1526000.0,3.69,3.7,3.68,3.7,1526000.0
2008-04-17 13:30:00,3.7,3.7,3.69,3.7,1582000.0,3.7,3.7,3.69,3.7,1582000.0
2008-04-17 13:40:00,3.7,3.7,3.69,3.7,2568000.0,3.7,3.7,3.69,3.7,2568000.0
2008-04-17 13:50:00,3.7,3.7,3.69,3.69,1872000.0,3.7,3.7,3.69,3.69,1872000.0
2008-04-17 14:00:00,3.69,3.69,3.69,3.69,1318000.0,3.69,3.69,3.69,3.69,1318000.0
2008-04-17 14:10:00,3.69,3.69,3.68,3.69,3958000.0,3.69,3.69,3.68,3.69,3958000.0
2008-04-17 14:20:00,3.68,3.69,3.68,3.69,2992000.0,3.68,3.69,3.68,3.69,2992000.0
2008-04-17 14:30:00,3.69,3.7,3.69,3.7,1482000.0,3.69,3.7,3.69,3.7,1482000.0
2008-04-17 14:40:00,3.7,3.7,3.69,3.69,2396000.0,3.7,3.7,3.69,3.69,2396000.0
2008-04-17 14:50:00,3.69,3.7,3.68,3.69,3096000.0,3.69,3.7,3.68,3.69,3096000.0
2008-04-17 15:00:00,3.69,3.7,3.68,3.7,3656000.0,3.69,3.7,3.68,3.7,3656000.0
2008-04-17 15:10:00,3.7,3.71,3.69,3.71,4132000.0,3.7,3.71,3.69,3.71,4132000.0
2008-04-17 15:20:00,3.71,3.71,3.7,3.7,4226000.0,3.71,3.71,3.7,3.7,4226000.0
2008-04-17 15:30:00,3.7,3.71,3.7,3.7,5108000.0,3.7,3.71,3.7,3.7,5108000.0
2008-04-17 15:40:00,3.7,3.71,3.69,3.71,4998000.0,3.7,3.71,3.69,3.71,4998000.0
2008-04-17 15:50:00,3.71,3.72,3.69,3.7,7118000.0,3.71,3.72,3.69,3.7,7118000.0
2008-04-18 09:30:00,3.82,3.9,3.82,3.82,20854000.0,3.82,3.9,3.82,3.82,20854000.0
2008-04-18 09:40:00,3.82,3.85,3.82,3.84,7796000.0,3.82,3.85,3.82,3.84,7796000.0
2008-04-18 09:50:00,3.84,3.89,3.84,3.88,8166000.0,3.84,3.89,3.84,3.88,8166000.0
2008-04-18 10:00:00,3.88,3.88,3.86,3.88,8934000.0,3.88,3.88,3.86,3.88,8934000.0
2008-04-18 10:10:00,3.88,3.94,3.88,3.92,13236000.0,3.88,3.94,3.88,3.92,13236000.0
2008-04-18 10:20:00,3.92,3.95,3.92,3.94,9322000.0,3.92,3.95,3.92,3.94,9322000.0
2008-04-18 10:30:00,3.94,3.94,3.92,3.94,5720000.0,3.94,3.94,3.92,3.94,5720000.0
2008-04-18 10:40:00,3.94,3.95,3.93,3.94,5550000.0,3.94,3.95,3.93,3.94,5550000.0
2008-04-18 10:50:00,3.94,3.97,3.94,3.96,4584000.0,3.94,3.97,3.94,3.96,4584000.0
2008-04-18 11:00:00,3.96,4.0,3.96,3.99,11514000.0,3.96,4.0,3.96,3.99,11514000.0
2008-04-18 11:10:00,3.99,3.99,3.97,3.98,4844000.0,3.99,3.99,3.97,3.98,4844000.0
2008-04-18 11:20:00,3.98,4.0,3.98,3.99,5314000.0,3.98,4.0,3.98,3.99,5314000.0
2008-04-18 11:30:00,3.99,4.0,3.99,3.99,3978000.0,3.99,4.0,3.99,3.99,3978000.0
2008-04-18 11:40:00,3.99,4.03,3.99,4.02,7932000.0,3.99,4.03,3.99,4.02,7932000.0
2008-04-18 11:50:00,4.02,4.06,4.01,4.05,12514000.0,4.02,4.06,4.01,4.05,12514000.0
2008-04-18 12:00:00,4.05,4.1,4.04,4.06,11176000.0,4.05,4.1,4.04,4.06,11176000.0
2008-04-18 12:10:00,4.06,4.06,4.04,4.05,5698000.0,4.06,4.06,4.04,4.05,5698000.0
2008-04-18 12:20:00,4.05,4.08,4.05,4.07,4778000.0,4.05,4.08,4.05,4.07,4778000.0
2008-04-18 12:30:00,4.07,4.08,4.06,4.07,2284000.0,4.07,4.08,4.06,4.07,2284000.0
2008-04-18 12:40:00,4.07,4.07,4.06,4.06,2456000.0,4.07,4.07,4.06,4.06,2456000.0
2008-04-18 12:50:00,4.06,4.07,4.06,4.06,3308000.0,4.06,4.07,4.06,4.06,3308000.0
2008-04-18 13:00:00,4.06,4.08,4.06,4.08,2866000.0,4.06,4.08,4.06,4.08,2866000.0
2008-04-18 13:10:00,4.07,4.09,4.07,4.09,4226000.0,4.07,4.09,4.07,4.09,4226000.0
2008-04-18 13:20:00,4.09,4.1,4.09,4.09,3704000.0,4.09,4.1,4.09,4.09,3704000.0
2008-04-18 13:30:00,4.09,4.1,4.04,4.06,7792000.0,4.09,4.1,4.04,4.06,7792000.0
2008-04-18 13:40:00,4.06,4.06,4.03,4.04,11062000.0,4.06,4.06,4.03,4.04,11062000.0
2008-04-18 13:50:00,4.04,4.06,4.04,4.05,5832000.0,4.04,4.06,4.04,4.05,5832000.0
2008-04-18 14:00:00,4.05,4.05,4.02,4.02,6676000.0,4.05,4.05,4.02,4.02,6676000.0
2008-04-18 14:10:00,4.02,4.03,4.01,4.02,5230000.0,4.02,4.03,4.01,4.02,5230000.0
2008-04-18 14:20:00,4.02,4.03,3.98,3.99,9606000.0,4.02,4.03,3.98,3.99,9606000.0
2008-04-18 14:30:00,3.98,4.0,3.98,4.0,6452000.0,3.98,4.0,3.98,4.0,6452000.0
2008-04-18 14:40:00,4.0,4.01,3.99,4.0,4678000.0,4.0,4.01,3.99,4.0,4678000.0
2008-04-18 14:50:00,4.0,4.0,3.98,3.98,5592000.0,4.0,4.0,3.98,3.98,5592000.0
2008-04-18 15:00:00,3.98,3.99,3.97,3.99,8164000.0,3.98,3.99,3.97,3.99,8164000.0
2008-04-18 15:10:00,3.99,3.99,3.95,3.96,6414000.0,3.99,3.99,3.95,3.96,6414000.0
2008-04-18 15:20:00,3.96,3.96,3.94,3.95,13604000.0,3.96,3.96,3.94,3.95,13604000.0
2008-04-18 15:30:00,3.95,3.96,3.95,3.96,7060000.0,3.95,3.96,3.95,3.96,7060000.0
2008-04-18 15:40:00,3.96,3.98,3.96,3.97,11234000.0,3.96,3.98,3.96,3.97,11234000.0
2008-04-18 15:50:00,3.97,4.02,3.97,4.0,28904000.0,3.97,4.02,3.97,4.0,28904000.0
2008-04-21 09:30:00,4.0,4.05,3.97,4.03,14598000.0,4.0,4.05,3.97,4.03,14598000.0
2008-04-21 09:40:00,4.03,4.07,4.02,4.04,10352000.0,4.03,4.07,4.02,4.04,10352000.0
2008-04-21 09:50:00,4.04,4.06,4.03,4.05,7672000.0,4.04,4.06,4.03,4.05,7672000.0
2008-04-21 10:00:00,4.05,4.05,4.02,4.02,7230000.0,4.05,4.05,4.02,4.02,7230000.0
2008-04-21 10:10:00,4.02,4.02,3.98,4.0,8220000.0,4.02,4.02,3.98,4.0,8220000.0
2008-04-21 10:20:00,4.0,4.01,3.99,4.0,5408000.0,4.0,4.01,3.99,4.0,5408000.0
2008-04-21 10:30:00,4.0,4.0,3.98,3.99,5644000.0,4.0,4.0,3.98,3.99,5644000.0
2008-04-21 10:40:00,3.99,4.0,3.97,3.97,3178000.0,3.99,4.0,3.97,3.97,3178000.0
2008-04-21 10:50:00,3.97,3.99,3.96,3.96,4948000.0,3.97,3.99,3.96,3.96,4948000.0
2008-04-21 11:00:00,3.96,3.97,3.95,3.96,4202000.0,3.96,3.97,3.95,3.96,4202000.0
2008-04-21 11:10:00,3.96,3.97,3.95,3.96,3300000.0,3.96,3.97,3.95,3.96,3300000.0
2008-04-21 11:20:00,3.96,3.99,3.96,3.98,4140000.0,3.96,3.99,3.96,3.98,4140000.0
2008-04-21 11:30:00,3.98,4.0,3.98,3.99,2562000.0,3.98,4.0,3.98,3.99,2562000.0
2008-04-21 11:40:00,3.99,3.99,3.98,3.98,1906000.0,3.99,3.99,3.98,3.98,1906000.0
2008-04-21 11:50:00,3.98,4.01,3.98,3.99,2980000.0,3.98,4.01,3.98,3.99,2980000.0
2008-04-21 12:00:00,4.0,4.02,4.0,4.01,3022000.0,4.0,4.02,4.0,4.01,3022000.0
2008-04-21 12:10:00,4.01,4.01,4.0,4.0,2592000.0,4.01,4.01,4.0,4.0,2592000.0
2008-04-21 12:20:00,4.0,4.01,3.99,3.99,4534000.0,4.0,4.01,3.99,3.99,4534000.0
2008-04-21 12:30:00,3.99,4.0,3.99,4.0,1782000.0,3.99,4.0,3.99,4.0,1782000.0
2008-04-21 12:40:00,4.0,4.01,3.99,3.99,1742000.0,4.0,4.01,3.99,3.99,1742000.0
2008-04-21 12:50:00,3.99,3.99,3.98,3.98,2688000.0,3.99,3.99,3.98,3.98,2688000.0
2008-04-21 13:00:00,3.98,4.0,3.98,4.0,1912000.0,3.98,4.0,3.98,4.0,1912000.0
2008-04-21 13:10:00,4.0,4.02,4.0,4.02,3904000.0,4.0,4.02,4.0,4.02,3904000.0
2008-04-21 13:20:00,4.02,4.03,4.01,4.01,3500000.0,4.02,4.03,4.01,4.01,3500000.0
2008-04-21 13:30:00,4.01,4.02,4.0,4.0,2960000.0,4.01,4.02,4.0,4.0,2960000.0
2008-04-21 13:40:00,4.0,4.01,3.98,3.98,3376000.0,4.0,4.01,3.98,3.98,3376000.0
2008-04-21 13:50:00,3.98,4.0,3.98,3.99,2862000.0,3.98,4.0,3.98,3.99,2862000.0
2008-04-21 14:00:00,3.99,4.0,3.99,3.99,2558000.0,3.99,4.0,3.99,3.99,2558000.0
2008-04-21 14:10:00,3.99,3.99,3.97,3.98,4176000.0,3.99,3.99,3.97,3.98,4176000.0
2008-04-21 14:20:00,3.98,3.98,3.96,3.97,3396000.0,3.98,3.98,3.96,3.97,3396000.0
2008-04-21 14:30:00,3.97,4.0,3.97,3.99,4404000.0,3.97,4.0,3.97,3.99,4404000.0
2008-04-21 14:40:00,4.0,4.0,3.98,3.99,3512000.0,4.0,4.0,3.98,3.99,3512000.0
2008-04-21 14:50:00,3.99,3.99,3.98,3.99,3622000.0,3.99,3.99,3.98,3.99,3622000.0
2008-04-21 15:00:00,3.99,4.0,3.98,3.99,6014000.0,3.99,4.0,3.98,3.99,6014000.0
2008-04-21 15:10:00,3.99,3.99,3.99,3.99,2638000.0,3.99,3.99,3.99,3.99,2638000.0
2008-04-21 15:20:00,3.99,3.99,3.98,3.99,4562000.0,3.99,3.99,3.98,3.99,4562000.0
2008-04-21 15:30:00,3.99,4.01,3.99,4.01,5954000.0,3.99,4.01,3.99,4.01,5954000.0
2008-04-21 15:40:00,4.01,4.01,4.0,4.01,9476000.0,4.01,4.01,4.0,4.01,9476000.0
2008-04-21 15:50:00,4.01,4.02,4.0,4.01,8516000.0,4.01,4.02,4.0,4.01,8516000.0
2008-04-22 09:30:00,4.0,4.0,3.95,3.96,4814000.0,4.0,4.0,3.95,3.96,4814000.0
2008-04-22 09:40:00,3.96,3.96,3.93,3.94,5570000.0,3.96,3.96,3.93,3.94,5570000.0
2008-04-22 09:50:00,3.94,3.95,3.92,3.94,6370000.0,3.94,3.95,3.92,3.94,6370000.0
2008-04-22 10:00:00,3.93,3.95,3.92,3.92,4882000.0,3.93,3.95,3.92,3.92,4882000.0
2008-04-22 10:10:00,3.92,3.95,3.92,3.93,4080000.0,3.92,3.95,3.92,3.93,4080000.0
2008-04-22 10:20:00,3.93,3.93,3.89,3.9,5002000.0,3.93,3.93,3.89,3.9,5002000.0
2008-04-22 10:30:00,3.9,3.91,3.89,3.89,3550000.0,3.9,3.91,3.89,3.89,3550000.0
2008-04-22 10:40:00,3.89,3.92,3.89,3.92,2838000.0,3.89,3.92,3.89,3.92,2838000.0
2008-04-22 10:50:00,3.92,3.92,3.91,3.92,3228000.0,3.92,3.92,3.91,3.92,3228000.0
2008-04-22 11:00:00,3.92,3.93,3.91,3.92,2446000.0,3.92,3.93,3.91,3.92,2446000.0
2008-04-22 11:10:00,3.92,3.94,3.92,3.93,2074000.0,3.92,3.94,3.92,3.93,2074000.0
2008-04-22 11:20:00,3.93,3.93,3.92,3.92,1224000.0,3.93,3.93,3.92,3.92,1224000.0
2008-04-22 11:30:00,3.92,3.93,3.92,3.93,1080000.0,3.92,3.93,3.92,3.93,1080000.0
2008-04-22 11:40:00,3.93,3.94,3.92,3.92,2018000.0,3.93,3.94,3.92,3.92,2018000.0
2008-04-22 11:50:00,3.92,3.92,3.9,3.9,2110000.0,3.92,3.92,3.9,3.9,2110000.0
2008-04-22 12:00:00,3.91,3.91,3.9,3.9,2436000.0,3.91,3.91,3.9,3.9,2436000.0
2008-04-22 12:10:00,3.9,3.91,3.9,3.9,2074000.0,3.9,3.91,3.9,3.9,2074000.0
2008-04-22 12:20:00,3.9,3.9,3.89,3.89,2250000.0,3.9,3.9,3.89,3.89,2250000.0
2008-04-22 12:30:00,3.89,3.89,3.88,3.88,2184000.0,3.89,3.89,3.88,3.88,2184000.0
2008-04-22 12:40:00,3.88,3.9,3.88,3.89,2240000.0,3.88,3.9,3.88,3.89,2240000.0
2008-04-22 12:50:00,3.89,3.91,3.89,3.9,3418000.0,3.89,3.91,3.89,3.9,3418000.0
2008-04-22 13:00:00,3.9,3.92,3.9,3.92,1916000.0,3.9,3.92,3.9,3.92,1916000.0
2008-04-22 13:10:00,3.92,3.93,3.91,3.93,2792000.0,3.92,3.93,3.91,3.93,2792000.0
2008-04-22 13:20:00,3.93,3.94,3.92,3.94,3198000.0,3.93,3.94,3.92,3.94,3198000.0
2008-04-22 13:30:00,3.94,3.95,3.94,3.94,1846000.0,3.94,3.95,3.94,3.94,1846000.0
2008-04-22 13:40:00,3.94,3.95,3.94,3.95,2422000.0,3.94,3.95,3.94,3.95,2422000.0
2008-04-22 13:50:00,3.95,3.95,3.94,3.94,2384000.0,3.95,3.95,3.94,3.94,2384000.0
2008-04-22 14:00:00,3.94,3.94,3.93,3.94,2508000.0,3.94,3.94,3.93,3.94,2508000.0
2008-04-22 14:10:00,3.94,3.94,3.93,3.93,2874000.0,3.94,3.94,3.93,3.93,2874000.0
2008-04-22 14:20:00,3.93,3.94,3.93,3.93,1072000.0,3.93,3.94,3.93,3.93,1072000.0
2008-04-22 14:30:00,3.93,3.94,3.93,3.93,2216000.0,3.93,3.94,3.93,3.93,2216000.0
2008-04-22 14:40:00,3.93,3.94,3.93,3.94,2678000.0,3.93,3.94,3.93,3.94,2678000.0
2008-04-22 14:50:00,3.94,3.95,3.94,3.95,3780000.0,3.94,3.95,3.94,3.95,3780000.0
2008-04-22 15:00:00,3.95,3.95,3.94,3.94,5588000.0,3.95,3.95,3.94,3.94,5588000.0
2008-04-22 15:10:00,3.94,3.95,3.94,3.95,3924000.0,3.94,3.95,3.94,3.95,3924000.0
2008-04-22 15:20:00,3.95,3.95,3.94,3.95,4700000.0,3.95,3.95,3.94,3.95,4700000.0
2008-04-22 15:30:00,3.95,3.96,3.94,3.96,5378000.0,3.95,3.96,3.94,3.96,5378000.0
2008-04-22 15:40:00,3.96,3.98,3.96,3.98,7450000.0,3.96,3.98,3.96,3.98,7450000.0
2008-04-22 15:50:00,3.98,3.98,3.97,3.98,8604000.0,3.98,3.98,3.97,3.98,8604000.0
2008-04-23 09:30:00,4.01,4.02,3.95,3.96,7740000.0,4.01,4.02,3.95,3.96,7740000.0
2008-04-23 09:40:00,3.96,3.96,3.94,3.94,6726000.0,3.96,3.96,3.94,3.94,6726000.0
2008-04-23 09:50:00,3.94,3.98,3.94,3.96,6516000.0,3.94,3.98,3.94,3.96,6516000.0
2008-04-23 10:00:00,3.96,3.97,3.95,3.96,5250000.0,3.96,3.97,3.95,3.96,5250000.0
2008-04-23 10:10:00,3.96,3.97,3.95,3.96,4222000.0,3.96,3.97,3.95,3.96,4222000.0
2008-04-23 10:20:00,3.96,3.98,3.96,3.97,5622000.0,3.96,3.98,3.96,3.97,5622000.0
2008-04-23 10:30:00,3.97,4.0,3.97,3.98,6928000.0,3.97,4.0,3.97,3.98,6928000.0
2008-04-23 10:40:00,3.98,3.99,3.96,3.99,5744000.0,3.98,3.99,3.96,3.99,5744000.0
2008-04-23 10:50:00,3.99,4.05,3.99,4.03,11188000.0,3.99,4.05,3.99,4.03,11188000.0
2008-04-23 11:00:00,4.03,4.06,4.02,4.05,11824000.0,4.03,4.06,4.02,4.05,11824000.0
2008-04-23 11:10:00,4.05,4.05,4.02,4.02,4908000.0,4.05,4.05,4.02,4.02,4908000.0
2008-04-23 11:20:00,4.02,4.03,4.02,4.02,2366000.0,4.02,4.03,4.02,4.02,2366000.0
2008-04-23 11:30:00,4.02,4.04,4.02,4.03,2712000.0,4.02,4.04,4.02,4.03,2712000.0
2008-04-23 11:40:00,4.04,4.04,4.02,4.02,2454000.0,4.04,4.04,4.02,4.02,2454000.0
2008-04-23 11:50:00,4.02,4.03,4.02,4.02,2936000.0,4.02,4.03,4.02,4.02,2936000.0
2008-04-23 12:00:00,4.02,4.04,4.0,4.01,3946000.0,4.02,4.04,4.0,4.01,3946000.0
2008-04-23 12:10:00,4.0,4.01,3.99,4.0,2992000.0,4.0,4.01,3.99,4.0,2992000.0
2008-04-23 12:20:00,4.0,4.0,3.99,4.0,3616000.0,4.0,4.0,3.99,4.0,3616000.0
2008-04-23 12:30:00,4.0,4.0,3.98,3.99,4556000.0,4.0,4.0,3.98,3.99,4556000.0
2008-04-23 12:40:00,3.99,4.0,3.99,3.99,4634000.0,3.99,4.0,3.99,3.99,4634000.0
2008-04-23 12:50:00,4.0,4.01,3.99,4.0,3462000.0,4.0,4.01,3.99,4.0,3462000.0
2008-04-23 13:00:00,4.0,4.0,4.0,4.0,3304000.0,4.0,4.0,4.0,4.0,3304000.0
2008-04-23 13:10:00,4.0,4.01,4.0,4.01,3100000.0,4.0,4.01,4.0,4.01,3100000.0
2008-04-23 13:20:00,4.01,4.02,4.0,4.0,4376000.0,4.01,4.02,4.0,4.0,4376000.0
2008-04-23 13:30:00,4.0,4.02,4.0,4.01,3786000.0,4.0,4.02,4.0,4.01,3786000.0
2008-04-23 13:40:00,4.01,4.01,3.99,4.01,3592000.0,4.01,4.01,3.99,4.01,3592000.0
2008-04-23 13:50:00,4.01,4.01,4.0,4.01,2178000.0,4.01,4.01,4.0,4.01,2178000.0
2008-04-23 14:00:00,4.01,4.01,4.0,4.0,1908000.0,4.01,4.01,4.0,4.0,1908000.0
2008-04-23 14:10:00,4.0,4.01,4.0,4.01,2614000.0,4.0,4.01,4.0,4.01,2614000.0
2008-04-23 14:20:00,4.0,4.02,4.0,4.01,3636000.0,4.0,4.02,4.0,4.01,3636000.0
2008-04-23 14:30:00,4.01,4.03,4.01,4.01,8774000.0,4.01,4.03,4.01,4.01,8774000.0
2008-04-23 14:40:00,4.01,4.02,4.01,4.02,5292000.0,4.01,4.02,4.01,4.02,5292000.0
2008-04-23 14:50:00,4.02,4.05,4.02,4.05,10740000.0,4.02,4.05,4.02,4.05,10740000.0
2008-04-23 15:00:00,4.04,4.07,4.04,4.07,10582000.0,4.04,4.07,4.04,4.07,10582000.0
2008-04-23 15:10:00,4.07,4.07,4.05,4.06,5524000.0,4.07,4.07,4.05,4.06,5524000.0
2008-04-23 15:20:00,4.06,4.13,4.06,4.1,16896000.0,4.06,4.13,4.06,4.1,16896000.0
2008-04-23 15:30:00,4.1,4.1,4.07,4.08,14966000.0,4.1,4.1,4.07,4.08,14966000.0
2008-04-23 15:40:00,4.08,4.09,4.05,4.06,14184000.0,4.08,4.09,4.05,4.06,14184000.0
2008-04-23 15:50:00,4.06,4.1,4.05,4.05,22668000.0,4.06,4.1,4.05,4.05,22668000.0
2008-04-24 09:30:00,3.88,3.95,3.88,3.89,33306000.0,3.88,3.95,3.88,3.89,33306000.0
2008-04-24 09:40:00,3.89,3.91,3.89,3.89,25778000.0,3.89,3.91,3.89,3.89,25778000.0
2008-04-24 09:50:00,3.89,3.91,3.85,3.88,33116000.0,3.89,3.91,3.85,3.88,33116000.0
2008-04-24 10:00:00,3.88,3.89,3.85,3.86,19400000.0,3.88,3.89,3.85,3.86,19400000.0
2008-04-24 10:10:00,3.86,3.9,3.85,3.89,10430000.0,3.86,3.9,3.85,3.89,10430000.0
2008-04-24 10:20:00,3.89,3.9,3.87,3.89,8998000.0,3.89,3.9,3.87,3.89,8998000.0
2008-04-24 10:30:00,3.89,3.89,3.87,3.87,6352000.0,3.89,3.89,3.87,3.87,6352000.0
2008-04-24 10:40:00,3.87,3.89,3.87,3.88,6716000.0,3.87,3.89,3.87,3.88,6716000.0
2008-04-24 10:50:00,3.88,3.89,3.88,3.88,4738000.0,3.88,3.89,3.88,3.88,4738000.0
2008-04-24 11:00:00,3.88,3.9,3.88,3.89,8164000.0,3.88,3.9,3.88,3.89,8164000.0
2008-04-24 11:10:00,3.89,3.9,3.88,3.89,6952000.0,3.89,3.9,3.88,3.89,6952000.0
2008-04-24 11:20:00,3.89,3.89,3.87,3.88,8188000.0,3.89,3.89,3.87,3.88,8188000.0
2008-04-24 11:30:00,3.88,3.93,3.88,3.93,14278000.0,3.88,3.93,3.88,3.93,14278000.0
2008-04-24 11:40:00,3.93,3.95,3.92,3.94,10582000.0,3.93,3.95,3.92,3.94,10582000.0
2008-04-24 11:50:00,3.94,3.96,3.93,3.94,10296000.0,3.94,3.96,3.93,3.94,10296000.0
2008-04-24 12:00:00,3.94,3.94,3.92,3.92,7532000.0,3.94,3.94,3.92,3.92,7532000.0
2008-04-24 12:10:00,3.92,3.95,3.92,3.94,8102000.0,3.92,3.95,3.92,3.94,8102000.0
2008-04-24 12:20:00,3.94,3.94,3.91,3.92,4250000.0,3.94,3.94,3.91,3.92,4250000.0
2008-04-24 12:30:00,3.92,3.92,3.91,3.92,3440000.0,3.92,3.92,3.91,3.92,3440000.0
2008-04-24 12:40:00,3.92,3.92,3.9,3.91,4470000.0,3.92,3.92,3.9,3.91,4470000.0
2008-04-24 12:50:00,3.91,3.91,3.89,3.91,3900000.0,3.91,3.91,3.89,3.91,3900000.0
2008-04-24 13:00:00,3.91,3.93,3.9,3.91,3760000.0,3.91,3.93,3.9,3.91,3760000.0
2008-04-24 13:10:00,3.91,3.91,3.9,3.9,3622000.0,3.91,3.91,3.9,3.9,3622000.0
2008-04-24 13:20:00,3.9,3.91,3.9,3.91,4608000.0,3.9,3.91,3.9,3.91,4608000.0
2008-04-24 13:30:00,3.91,3.93,3.91,3.91,4656000.0,3.91,3.93,3.91,3.91,4656000.0
2008-04-24 13:40:00,3.91,3.92,3.91,3.92,4476000.0,3.91,3.92,3.91,3.92,4476000.0
2008-04-24 13:50:00,3.92,3.94,3.91,3.93,3810000.0,3.92,3.94,3.91,3.93,3810000.0
2008-04-24 14:00:00,3.93,3.95,3.93,3.95,4952000.0,3.93,3.95,3.93,3.95,4952000.0
2008-04-24 14:10:00,3.95,3.99,3.95,3.99,9514000.0,3.95,3.99,3.95,3.99,9514000.0
2008-04-24 14:20:00,3.99,3.99,3.98,3.99,5466000.0,3.99,3.99,3.98,3.99,5466000.0
2008-04-24 14:30:00,3.99,4.0,3.98,3.98,6568000.0,3.99,4.0,3.98,3.98,6568000.0
2008-04-24 14:40:00,3.98,4.0,3.98,3.99,4876000.0,3.98,4.0,3.98,3.99,4876000.0
2008-04-24 14:50:00,3.99,4.0,3.98,4.0,6482000.0,3.99,4.0,3.98,4.0,6482000.0
2008-04-24 15:00:00,4.0,4.03,4.0,4.02,10830000.0,4.0,4.03,4.0,4.02,10830000.0
2008-04-24 15:10:00,4.02,4.02,3.96,3.96,14954000.0,4.02,4.02,3.96,3.96,14954000.0
2008-04-24 15:20:00,3.96,3.96,3.93,3.94,10014000.0,3.96,3.96,3.93,3.94,10014000.0
2008-04-24 15:30:00,3.94,3.94,3.9,3.91,10154000.0,3.94,3.94,3.9,3.91,10154000.0
2008-04-24 15:40:00,3.91,3.92,3.87,3.87,16920000.0,3.91,3.92,3.87,3.87,16920000.0
2008-04-24 15:50:00,3.87,3.89,3.87,3.88,14236000.0,3.87,3.89,3.87,3.88,14236000.0
2008-04-25 09:30:00,3.89,3.93,3.86,3.92,7332000.0,3.89,3.93,3.86,3.92,7332000.0
2008-04-25 09:40:00,3.92,3.92,3.9,3.91,5136000.0,3.92,3.92,3.9,3.91,5136000.0
2008-04-25 09:50:00,3.91,3.91,3.86,3.89,7272000.0,3.91,3.91,3.86,3.89,7272000.0
2008-04-25 10:00:00,3.89,3.9,3.87,3.88,7398000.0,3.89,3.9,3.87,3.88,7398000.0
2008-04-25 10:10:00,3.87,3.92,3.87,3.92,7576000.0,3.87,3.92,3.87,3.92,7576000.0
2008-04-25 10:20:00,3.92,3.96,3.92,3.95,8536000.0,3.92,3.96,3.92,3.95,8536000.0
2008-04-25 10:30:00,3.95,3.96,3.92,3.92,5558000.0,3.95,3.96,3.92,3.92,5558000.0
2008-04-25 10:40:00,3.92,3.95,3.91,3.95,4412000.0,3.92,3.95,3.91,3.95,4412000.0
2008-04-25 10:50:00,3.94,3.96,3.93,3.95,3674000.0,3.94,3.96,3.93,3.95,3674000.0
2008-04-25 11:00:00,3.95,3.95,3.92,3.92,3008000.0,3.95,3.95,3.92,3.92,3008000.0
2008-04-25 11:10:00,3.93,3.93,3.9,3.91,4212000.0,3.93,3.93,3.9,3.91,4212000.0
2008-04-25 11:20:00,3.91,3.93,3.91,3.92,2646000.0,3.91,3.93,3.91,3.92,2646000.0
2008-04-25 11:30:00,3.92,3.94,3.91,3.93,2692000.0,3.92,3.94,3.91,3.93,2692000.0
2008-04-25 11:40:00,3.93,3.94,3.92,3.93,2230000.0,3.93,3.94,3.92,3.93,2230000.0
2008-04-25 11:50:00,3.93,3.94,3.92,3.93,2334000.0,3.93,3.94,3.92,3.93,2334000.0
2008-04-25 12:00:00,3.93,3.93,3.91,3.91,2618000.0,3.93,3.93,3.91,3.91,2618000.0
2008-04-25 12:10:00,3.91,3.93,3.91,3.91,3352000.0,3.91,3.93,3.91,3.91,3352000.0
2008-04-25 12:20:00,3.91,3.91,3.91,3.91,2598000.0,3.91,3.91,3.91,3.91,2598000.0
2008-04-25 12:30:00,3.91,3.92,3.9,3.92,1944000.0,3.91,3.92,3.9,3.92,1944000.0
2008-04-25 12:40:00,3.92,3.93,3.91,3.92,1240000.0,3.92,3.93,3.91,3.92,1240000.0
2008-04-25 12:50:00,3.92,3.92,3.9,3.91,1900000.0,3.92,3.92,3.9,3.91,1900000.0
2008-04-25 13:00:00,3.91,3.92,3.91,3.91,2268000.0,3.91,3.92,3.91,3.91,2268000.0
2008-04-25 13:10:00,3.91,3.92,3.9,3.91,2522000.0,3.91,3.92,3.9,3.91,2522000.0
2008-04-25 13:20:00,3.91,3.92,3.9,3.91,1710000.0,3.91,3.92,3.9,3.91,1710000.0
2008-04-25 13:30:00,3.91,3.93,3.91,3.93,2486000.0,3.91,3.93,3.91,3.93,2486000.0
2008-04-25 13:40:00,3.92,3.94,3.92,3.94,3036000.0,3.92,3.94,3.92,3.94,3036000.0
2008-04-25 13:50:00,3.94,3.96,3.93,3.95,4376000.0,3.94,3.96,3.93,3.95,4376000.0
2008-04-25 14:00:00,3.95,3.97,3.95,3.97,4686000.0,3.95,3.97,3.95,3.97,4686000.0
2008-04-25 14:10:00,3.97,3.97,3.96,3.96,2508000.0,3.97,3.97,3.96,3.96,2508000.0
2008-04-25 14:20:00,3.96,3.98,3.96,3.97,2406000.0,3.96,3.98,3.96,3.97,2406000.0
2008-04-25 14:30:00,3.97,3.99,3.97,3.99,4224000.0,3.97,3.99,3.97,3.99,4224000.0
2008-04-25 14:40:00,3.99,4.0,3.98,3.99,4706000.0,3.99,4.0,3.98,3.99,4706000.0
2008-04-25 14:50:00,3.99,4.0,3.99,3.99,4156000.0,3.99,4.0,3.99,3.99,4156000.0
2008-04-25 15:00:00,3.99,4.02,3.99,4.02,7016000.0,3.99,4.02,3.99,4.02,7016000.0
2008-04-25 15:10:00,4.02,4.03,4.01,4.02,6450000.0,4.02,4.03,4.01,4.02,6450000.0
2008-04-25 15:20:00,4.02,4.04,4.02,4.03,6898000.0,4.02,4.04,4.02,4.03,6898000.0
2008-04-25 15:30:00,4.03,4.05,4.03,4.05,8078000.0,4.03,4.05,4.03,4.05,8078000.0
2008-04-25 15:40:00,4.05,4.07,4.04,4.05,11062000.0,4.05,4.07,4.04,4.05,11062000.0
2008-04-25 15:50:00,4.05,4.05,4.03,4.05,9442000.0,4.05,4.05,4.03,4.05,9442000.0
2008-04-28 09:30:00,4.03,4.05,4.01,4.03,7120000.0,4.03,4.05,4.01,4.03,7120000.0
2008-04-28 09:40:00,4.03,4.09,4.03,4.08,9372000.0,4.03,4.09,4.03,4.08,9372000.0
2008-04-28 09:50:00,4.08,4.13,4.07,4.1,12194000.0,4.08,4.13,4.07,4.1,12194000.0
2008-04-28 10:00:00,4.1,4.11,4.08,4.08,7728000.0,4.1,4.11,4.08,4.08,7728000.0
2008-04-28 10:10:00,4.08,4.1,4.07,4.09,6408000.0,4.08,4.1,4.07,4.09,6408000.0
2008-04-28 10:20:00,4.09,4.09,4.07,4.07,3776000.0,4.09,4.09,4.07,4.07,3776000.0
2008-04-28 10:30:00,4.07,4.09,4.07,4.09,3324000.0,4.07,4.09,4.07,4.09,3324000.0
2008-04-28 10:40:00,4.09,4.1,4.08,4.09,4456000.0,4.09,4.1,4.08,4.09,4456000.0
2008-04-28 10:50:00,4.09,4.09,4.08,4.09,3302000.0,4.09,4.09,4.08,4.09,3302000.0
2008-04-28 11:00:00,4.09,4.09,4.08,4.08,3400000.0,4.09,4.09,4.08,4.08,3400000.0
2008-04-28 11:10:00,4.08,4.08,4.05,4.05,5680000.0,4.08,4.08,4.05,4.05,5680000.0
2008-04-28 11:20:00,4.05,4.06,4.05,4.06,7578000.0,4.05,4.06,4.05,4.06,7578000.0
2008-04-28 11:30:00,4.06,4.07,4.06,4.07,2940000.0,4.06,4.07,4.06,4.07,2940000.0
2008-04-28 11:40:00,4.07,4.09,4.07,4.09,3024000.0,4.07,4.09,4.07,4.09,3024000.0
2008-04-28 11:50:00,4.09,4.09,4.08,4.08,4296000.0,4.09,4.09,4.08,4.08,4296000.0
2008-04-28 12:00:00,4.08,4.08,4.08,4.08,2686000.0,4.08,4.08,4.08,4.08,2686000.0
2008-04-28 12:10:00,4.08,4.08,4.07,4.08,3932000.0,4.08,4.08,4.07,4.08,3932000.0
2008-04-28 12:20:00,4.08,4.08,4.07,4.08,1980000.0,4.08,4.08,4.07,4.08,1980000.0
2008-04-28 12:30:00,4.08,4.1,4.08,4.09,3538000.0,4.08,4.1,4.08,4.09,3538000.0
2008-04-28 12:40:00,4.09,4.09,4.08,4.09,3232000.0,4.09,4.09,4.08,4.09,3232000.0
2008-04-28 12:50:00,4.09,4.09,4.08,4.08,2894000.0,4.09,4.09,4.08,4.08,2894000.0
2008-04-28 13:00:00,4.08,4.09,4.07,4.09,3048000.0,4.08,4.09,4.07,4.09,3048000.0
2008-04-28 13:10:00,4.09,4.1,4.08,4.09,3662000.0,4.09,4.1,4.08,4.09,3662000.0
2008-04-28 13:20:00,4.09,4.1,4.09,4.1,2062000.0,4.09,4.1,4.09,4.1,2062000.0
2008-04-28 13:30:00,4.1,4.12,4.1,4.11,5958000.0,4.1,4.12,4.1,4.11,5958000.0
2008-04-28 13:40:00,4.11,4.12,4.11,4.12,4548000.0,4.11,4.12,4.11,4.12,4548000.0
2008-04-28 13:50:00,4.12,4.12,4.12,4.12,3826000.0,4.12,4.12,4.12,4.12,3826000.0
2008-04-28 14:00:00,4.12,4.12,4.11,4.11,4448000.0,4.12,4.12,4.11,4.11,4448000.0
2008-04-28 14:10:00,4.11,4.11,4.1,4.1,5444000.0,4.11,4.11,4.1,4.1,5444000.0
2008-04-28 14:20:00,4.1,4.11,4.1,4.1,5090000.0,4.1,4.11,4.1,4.1,5090000.0
2008-04-28 14:30:00,4.1,4.11,4.09,4.11,5836000.0,4.1,4.11,4.09,4.11,5836000.0
2008-04-28 14:40:00,4.11,4.12,4.1,4.1,4818000.0,4.11,4.12,4.1,4.1,4818000.0
2008-04-28 14:50:00,4.1,4.11,4.1,4.1,5196000.0,4.1,4.11,4.1,4.1,5196000.0
2008-04-28 15:00:00,4.1,4.11,4.1,4.1,4326000.0,4.1,4.11,4.1,4.1,4326000.0
2008-04-28 15:10:00,4.1,4.12,4.1,4.12,6646000.0,4.1,4.12,4.1,4.12,6646000.0
2008-04-28 15:20:00,4.12,4.12,4.1,4.11,10242000.0,4.12,4.12,4.1,4.11,10242000.0
2008-04-28 15:30:00,4.11,4.11,4.1,4.1,6648000.0,4.11,4.11,4.1,4.1,6648000.0
2008-04-28 15:40:00,4.1,4.11,4.09,4.09,6540000.0,4.1,4.11,4.09,4.09,6540000.0
2008-04-28 15:50:00,4.09,4.1,4.09,4.1,10140000.0,4.09,4.1,4.09,4.1,10140000.0
2008-04-29 09:30:00,4.08,4.08,4.05,4.06,5516000.0,4.08,4.08,4.05,4.06,5516000.0
2008-04-29 09:40:00,4.07,4.09,4.06,4.07,3720000.0,4.07,4.09,4.06,4.07,3720000.0
2008-04-29 09:50:00,4.07,4.07,4.04,4.05,4488000.0,4.07,4.07,4.04,4.05,4488000.0
2008-04-29 10:00:00,4.05,4.07,4.03,4.04,5690000.0,4.05,4.07,4.03,4.04,5690000.0
2008-04-29 10:10:00,4.04,4.04,4.03,4.03,4526000.0,4.04,4.04,4.03,4.03,4526000.0
2008-04-29 10:20:00,4.03,4.03,4.02,4.02,3546000.0,4.03,4.03,4.02,4.02,3546000.0
2008-04-29 10:30:00,4.02,4.05,4.02,4.03,3646000.0,4.02,4.05,4.02,4.03,3646000.0
2008-04-29 10:40:00,4.03,4.04,4.03,4.03,2230000.0,4.03,4.04,4.03,4.03,2230000.0
2008-04-29 10:50:00,4.03,4.04,4.02,4.03,3102000.0,4.03,4.04,4.02,4.03,3102000.0
2008-04-29 11:00:00,4.03,4.03,4.02,4.03,1958000.0,4.03,4.03,4.02,4.03,1958000.0
2008-04-29 11:10:00,4.03,4.03,4.02,4.02,2402000.0,4.03,4.03,4.02,4.02,2402000.0
2008-04-29 11:20:00,4.02,4.03,4.02,4.02,2614000.0,4.02,4.03,4.02,4.02,2614000.0
2008-04-29 11:30:00,4.02,4.03,4.01,4.01,3666000.0,4.02,4.03,4.01,4.01,3666000.0
2008-04-29 11:40:00,4.01,4.02,4.0,4.0,4334000.0,4.01,4.02,4.0,4.0,4334000.0
2008-04-29 11:50:00,4.01,4.01,4.0,4.01,3336000.0,4.01,4.01,4.0,4.01,3336000.0
2008-04-29 12:00:00,4.01,4.02,4.0,4.01,2038000.0,4.01,4.02,4.0,4.01,2038000.0
2008-04-29 12:10:00,4.01,4.01,4.0,4.0,1050000.0,4.01,4.01,4.0,4.0,1050000.0
2008-04-29 12:20:00,4.0,4.03,4.0,4.02,2134000.0,4.0,4.03,4.0,4.02,2134000.0
2008-04-29 12:30:00,4.02,4.03,4.02,4.03,3424000.0,4.02,4.03,4.02,4.03,3424000.0
2008-04-29 12:40:00,4.03,4.03,4.02,4.02,1482000.0,4.03,4.03,4.02,4.02,1482000.0
2008-04-29 12:50:00,4.02,4.02,4.01,4.01,1610000.0,4.02,4.02,4.01,4.01,1610000.0
2008-04-29 13:00:00,4.01,4.02,4.01,4.02,1070000.0,4.01,4.02,4.01,4.02,1070000.0
2008-04-29 13:10:00,4.02,4.03,4.02,4.03,1846000.0,4.02,4.03,4.02,4.03,1846000.0
2008-04-29 13:20:00,4.03,4.03,4.02,4.02,1990000.0,4.03,4.03,4.02,4.02,1990000.0
2008-04-29 13:30:00,4.02,4.03,4.02,4.03,2060000.0,4.02,4.03,4.02,4.03,2060000.0
2008-04-29 13:40:00,4.02,4.03,4.01,4.01,2286000.0,4.02,4.03,4.01,4.01,2286000.0
2008-04-29 13:50:00,4.01,4.01,4.0,4.0,2418000.0,4.01,4.01,4.0,4.0,2418000.0
2008-04-29 14:00:00,4.0,4.01,4.0,4.0,2008000.0,4.0,4.01,4.0,4.0,2008000.0
2008-04-29 14:10:00,4.0,4.01,3.99,4.01,3430000.0,4.0,4.01,3.99,4.01,3430000.0
2008-04-29 14:20:00,4.01,4.02,4.01,4.01,2298000.0,4.01,4.02,4.01,4.01,2298000.0
2008-04-29 14:30:00,4.01,4.01,4.0,4.0,2886000.0,4.01,4.01,4.0,4.0,2886000.0
2008-04-29 14:40:00,4.0,4.03,4.0,4.02,3552000.0,4.0,4.03,4.0,4.02,3552000.0
2008-04-29 14:50:00,4.02,4.03,4.02,4.02,2850000.0,4.02,4.03,4.02,4.02,2850000.0
2008-04-29 15:00:00,4.02,4.03,4.01,4.02,2934000.0,4.02,4.03,4.01,4.02,2934000.0
2008-04-29 15:10:00,4.02,4.03,4.02,4.03,5250000.0,4.02,4.03,4.02,4.03,5250000.0
2008-04-29 15:20:00,4.03,4.03,4.02,4.02,3624000.0,4.03,4.03,4.02,4.02,3624000.0
2008-04-29 15:30:00,4.02,4.04,4.02,4.04,5196000.0,4.02,4.04,4.02,4.04,5196000.0
2008-04-29 15:40:00,4.04,4.04,4.03,4.03,6216000.0,4.04,4.04,4.03,4.03,6216000.0
2008-04-29 15:50:00,4.03,4.04,4.02,4.03,8320000.0,4.03,4.04,4.02,4.03,8320000.0
2008-04-30 09:30:00,4.04,4.05,4.01,4.02,4546000.0,4.04,4.05,4.01,4.02,4546000.0
2008-04-30 09:40:00,4.02,4.03,4.0,4.01,4710000.0,4.02,4.03,4.0,4.01,4710000.0
2008-04-30 09:50:00,4.01,4.01,3.98,3.99,5436000.0,4.01,4.01,3.98,3.99,5436000.0
2008-04-30 10:00:00,3.99,4.01,3.99,4.01,3712000.0,3.99,4.01,3.99,4.01,3712000.0
2008-04-30 10:10:00,4.01,4.01,3.99,4.0,2382000.0,4.01,4.01,3.99,4.0,2382000.0
2008-04-30 10:20:00,4.0,4.02,3.99,4.01,3000000.0,4.0,4.02,3.99,4.01,3000000.0
2008-04-30 10:30:00,4.01,4.03,4.01,4.01,3160000.0,4.01,4.03,4.01,4.01,3160000.0
2008-04-30 10:40:00,4.01,4.03,4.01,4.02,1946000.0,4.01,4.03,4.01,4.02,1946000.0
2008-04-30 10:50:00,4.02,4.05,4.02,4.04,3338000.0,4.02,4.05,4.02,4.04,3338000.0
2008-04-30 11:00:00,4.04,4.07,4.04,4.07,3788000.0,4.04,4.07,4.04,4.07,3788000.0
2008-04-30 11:10:00,4.07,4.07,4.03,4.03,2950000.0,4.07,4.07,4.03,4.03,2950000.0
2008-04-30 11:20:00,4.03,4.04,4.03,4.03,1658000.0,4.03,4.04,4.03,4.03,1658000.0
2008-04-30 11:30:00,4.03,4.03,4.02,4.02,1676000.0,4.03,4.03,4.02,4.02,1676000.0
2008-04-30 11:40:00,4.02,4.02,4.01,4.01,1446000.0,4.02,4.02,4.01,4.01,1446000.0
2008-04-30 11:50:00,4.01,4.03,4.01,4.03,1598000.0,4.01,4.03,4.01,4.03,1598000.0
2008-04-30 12:00:00,4.03,4.03,4.01,4.02,1444000.0,4.03,4.03,4.01,4.02,1444000.0
2008-04-30 12:10:00,4.02,4.02,4.0,4.0,1316000.0,4.02,4.02,4.0,4.0,1316000.0
2008-04-30 12:20:00,4.0,4.01,3.99,4.0,2050000.0,4.0,4.01,3.99,4.0,2050000.0
2008-04-30 12:30:00,4.0,4.0,3.99,4.0,1696000.0,4.0,4.0,3.99,4.0,1696000.0
2008-04-30 12:40:00,4.0,4.01,3.99,4.0,2220000.0,4.0,4.01,3.99,4.0,2220000.0
2008-04-30 12:50:00,4.0,4.02,4.0,4.02,2358000.0,4.0,4.02,4.0,4.02,2358000.0
2008-04-30 13:00:00,4.02,4.02,4.01,4.01,1586000.0,4.02,4.02,4.01,4.01,1586000.0
2008-04-30 13:10:00,4.01,4.01,4.0,4.01,1908000.0,4.01,4.01,4.0,4.01,1908000.0
2008-04-30 13:20:00,4.01,4.01,4.0,4.01,1382000.0,4.01,4.01,4.0,4.01,1382000.0
2008-04-30 13:30:00,4.01,4.01,4.0,4.0,1354000.0,4.01,4.01,4.0,4.0,1354000.0
2008-04-30 13:40:00,4.0,4.01,4.0,4.01,1572000.0,4.0,4.01,4.0,4.01,1572000.0
2008-04-30 13:50:00,4.01,4.01,3.99,3.99,2368000.0,4.01,4.01,3.99,3.99,2368000.0
2008-04-30 14:00:00,3.99,4.0,3.99,3.99,2628000.0,3.99,4.0,3.99,3.99,2628000.0
2008-04-30 14:10:00,4.0,4.0,3.97,3.99,7960000.0,4.0,4.0,3.97,3.99,7960000.0
2008-04-30 14:20:00,3.99,4.01,3.98,4.01,8732000.0,3.99,4.01,3.98,4.01,8732000.0
2008-04-30 14:30:00,4.01,4.02,3.99,4.0,5882000.0,4.01,4.02,3.99,4.0,5882000.0
2008-04-30 14:40:00,4.0,4.01,3.98,3.98,3450000.0,4.0,4.01,3.98,3.98,3450000.0
2008-04-30 14:50:00,3.98,3.99,3.96,3.96,5702000.0,3.98,3.99,3.96,3.96,5702000.0
2008-04-30 15:00:00,3.96,3.96,3.91,3.94,10506000.0,3.96,3.96,3.91,3.94,10506000.0
2008-04-30 15:10:00,3.94,3.95,3.9,3.93,8152000.0,3.94,3.95,3.9,3.93,8152000.0
2008-04-30 15:20:00,3.93,3.94,3.91,3.91,5252000.0,3.93,3.94,3.91,3.91,5252000.0
2008-04-30 15:30:00,3.91,3.94,3.91,3.94,5256000.0,3.91,3.94,3.91,3.94,5256000.0
2008-04-30 15:40:00,3.94,3.95,3.92,3.95,6034000.0,3.94,3.95,3.92,3.95,6034000.0
2008-04-30 15:50:00,3.95,3.95,3.93,3.94,8456000.0,3.95,3.95,3.93,3.94,8456000.0
2008-05-01 09:30:00,3.92,3.94,3.9,3.9,4942000.0,3.92,3.94,3.9,3.9,4942000.0
2008-05-01 09:40:00,3.9,3.94,3.9,3.92,6082000.0,3.9,3.94,3.9,3.92,6082000.0
2008-05-01 09:50:00,3.92,3.95,3.92,3.94,4864000.0,3.92,3.95,3.92,3.94,4864000.0
2008-05-01 10:00:00,3.94,3.98,3.93,3.97,7466000.0,3.94,3.98,3.93,3.97,7466000.0
2008-05-01 10:10:00,3.97,3.97,3.94,3.94,4476000.0,3.97,3.97,3.94,3.94,4476000.0
2008-05-01 10:20:00,3.94,3.95,3.93,3.95,4316000.0,3.94,3.95,3.93,3.95,4316000.0
2008-05-01 10:30:00,3.95,3.95,3.94,3.95,5954000.0,3.95,3.95,3.94,3.95,5954000.0
2008-05-01 10:40:00,3.95,3.95,3.94,3.95,3688000.0,3.95,3.95,3.94,3.95,3688000.0
2008-05-01 10:50:00,3.95,3.98,3.95,3.97,2776000.0,3.95,3.98,3.95,3.97,2776000.0
2008-05-01 11:00:00,3.97,4.0,3.97,3.98,4574000.0,3.97,4.0,3.97,3.98,4574000.0
2008-05-01 11:10:00,3.98,3.98,3.95,3.95,3124000.0,3.98,3.98,3.95,3.95,3124000.0
2008-05-01 11:20:00,3.95,3.97,3.94,3.94,3834000.0,3.95,3.97,3.94,3.94,3834000.0
2008-05-01 11:30:00,3.94,3.94,3.92,3.94,3388000.0,3.94,3.94,3.92,3.94,3388000.0
2008-05-01 11:40:00,3.94,3.94,3.92,3.93,2990000.0,3.94,3.94,3.92,3.93,2990000.0
2008-05-01 11:50:00,3.93,3.94,3.93,3.93,3294000.0,3.93,3.94,3.93,3.93,3294000.0
2008-05-01 12:00:00,3.93,3.95,3.93,3.94,1986000.0,3.93,3.95,3.93,3.94,1986000.0
2008-05-01 12:10:00,3.94,3.94,3.93,3.94,3364000.0,3.94,3.94,3.93,3.94,3364000.0
2008-05-01 12:20:00,3.94,3.94,3.93,3.94,1478000.0,3.94,3.94,3.93,3.94,1478000.0
2008-05-01 12:30:00,3.94,3.97,3.94,3.97,4302000.0,3.94,3.97,3.94,3.97,4302000.0
2008-05-01 12:40:00,3.97,3.98,3.96,3.98,4024000.0,3.97,3.98,3.96,3.98,4024000.0
2008-05-01 12:50:00,3.98,4.0,3.97,3.99,3740000.0,3.98,4.0,3.97,3.99,3740000.0
2008-05-01 13:00:00,3.99,3.99,3.97,3.98,2642000.0,3.99,3.99,3.97,3.98,2642000.0
2008-05-01 13:10:00,3.98,4.0,3.97,4.0,3810000.0,3.98,4.0,3.97,4.0,3810000.0
2008-05-01 13:20:00,4.0,4.0,3.98,3.99,2282000.0,4.0,4.0,3.98,3.99,2282000.0
2008-05-01 13:30:00,3.99,3.99,3.98,3.99,2682000.0,3.99,3.99,3.98,3.99,2682000.0
2008-05-01 13:40:00,3.99,3.99,3.98,3.98,2034000.0,3.99,3.99,3.98,3.98,2034000.0
2008-05-01 13:50:00,3.98,3.98,3.97,3.98,2176000.0,3.98,3.98,3.97,3.98,2176000.0
2008-05-01 14:00:00,3.98,3.98,3.96,3.97,3046000.0,3.98,3.98,3.96,3.97,3046000.0
2008-05-01 14:10:00,3.97,3.98,3.97,3.98,1838000.0,3.97,3.98,3.97,3.98,1838000.0
2008-05-01 14:20:00,3.98,3.99,3.97,3.97,2994000.0,3.98,3.99,3.97,3.97,2994000.0
2008-05-01 14:30:00,3.97,3.98,3.97,3.97,2108000.0,3.97,3.98,3.97,3.97,2108000.0
2008-05-01 14:40:00,3.97,3.98,3.97,3.97,2154000.0,3.97,3.98,3.97,3.97,2154000.0
2008-05-01 14:50:00,3.97,3.98,3.96,3.97,2248000.0,3.97,3.98,3.96,3.97,2248000.0
2008-05-01 15:00:00,3.97,3.97,3.95,3.95,2904000.0,3.97,3.97,3.95,3.95,2904000.0
2008-05-01 15:10:00,3.95,3.96,3.95,3.95,2204000.0,3.95,3.96,3.95,3.95,2204000.0
2008-05-01 15:20:00,3.95,3.96,3.94,3.95,3274000.0,3.95,3.96,3.94,3.95,3274000.0
2008-05-01 15:30:00,3.95,3.95,3.94,3.94,3510000.0,3.95,3.95,3.94,3.94,3510000.0
2008-05-01 15:40:00,3.94,3.94,3.93,3.94,4102000.0,3.94,3.94,3.93,3.94,4102000.0
2008-05-01 15:50:00,3.94,3.97,3.94,3.97,6656000.0,3.94,3.97,3.94,3.97,6656000.0
2008-05-02 09:30:00,4.02,4.06,3.94,3.94,8994000.0,4.02,4.06,3.94,3.94,8994000.0
2008-05-02 09:40:00,3.94,3.96,3.93,3.95,5888000.0,3.94,3.96,3.93,3.95,5888000.0
2008-05-02 09:50:00,3.96,4.02,3.94,3.96,3772000.0,3.96,4.02,3.94,3.96,3772000.0
2008-05-02 10:00:00,3.96,4.0,3.95,3.95,5428000.0,3.96,4.0,3.95,3.95,5428000.0
2008-05-02 10:10:00,3.95,3.96,3.93,3.94,4934000.0,3.95,3.96,3.93,3.94,4934000.0
2008-05-02 10:20:00,3.94,3.94,3.91,3.92,4248000.0,3.94,3.94,3.91,3.92,4248000.0
2008-05-02 10:30:00,3.92,3.94,3.9,3.9,4722000.0,3.92,3.94,3.9,3.9,4722000.0
2008-05-02 10:40:00,3.9,3.9,3.88,3.9,6102000.0,3.9,3.9,3.88,3.9,6102000.0
2008-05-02 10:50:00,3.9,3.91,3.88,3.88,3694000.0,3.9,3.91,3.88,3.88,3694000.0
2008-05-02 11:00:00,3.88,3.91,3.88,3.91,3438000.0,3.88,3.91,3.88,3.91,3438000.0
2008-05-02 11:10:00,3.91,3.91,3.87,3.87,4000000.0,3.91,3.91,3.87,3.87,4000000.0
2008-05-02 11:20:00,3.87,3.89,3.86,3.89,4548000.0,3.87,3.89,3.86,3.89,4548000.0
2008-05-02 11:30:00,3.89,3.89,3.87,3.88,4382000.0,3.89,3.89,3.87,3.88,4382000.0
2008-05-02 11:40:00,3.88,3.9,3.88,3.89,2296000.0,3.88,3.9,3.88,3.89,2296000.0
2008-05-02 11:50:00,3.89,3.89,3.88,3.88,3104000.0,3.89,3.89,3.88,3.88,3104000.0
2008-05-02 12:00:00,3.88,3.89,3.88,3.88,2574000.0,3.88,3.89,3.88,3.88,2574000.0
2008-05-02 12:10:00,3.88,3.88,3.87,3.87,2386000.0,3.88,3.88,3.87,3.87,2386000.0
2008-05-02 12:20:00,3.87,3.87,3.85,3.86,2842000.0,3.87,3.87,3.85,3.86,2842000.0
2008-05-02 12:30:00,3.86,3.87,3.85,3.87,3980000.0,3.86,3.87,3.85,3.87,3980000.0
2008-05-02 12:40:00,3.87,3.87,3.85,3.86,3156000.0,3.87,3.87,3.85,3.86,3156000.0
2008-05-02 12:50:00,3.86,3.86,3.84,3.84,4346000.0,3.86,3.86,3.84,3.84,4346000.0
2008-05-02 13:00:00,3.84,3.85,3.83,3.84,3122000.0,3.84,3.85,3.83,3.84,3122000.0
2008-05-02 13:10:00,3.84,3.85,3.83,3.84,2780000.0,3.84,3.85,3.83,3.84,2780000.0
2008-05-02 13:20:00,3.84,3.85,3.84,3.85,2184000.0,3.84,3.85,3.84,3.85,2184000.0
2008-05-02 13:30:00,3.85,3.85,3.84,3.84,2134000.0,3.85,3.85,3.84,3.84,2134000.0
2008-05-02 13:40:00,3.84,3.86,3.84,3.86,2768000.0,3.84,3.86,3.84,3.86,2768000.0
2008-05-02 13:50:00,3.86,3.86,3.85,3.85,2356000.0,3.86,3.86,3.85,3.85,2356000.0
2008-05-02 14:00:00,3.85,3.86,3.83,3.83,4552000.0,3.85,3.86,3.83,3.83,4552000.0
2008-05-02 14:10:00,3.83,3.85,3.83,3.84,3154000.0,3.83,3.85,3.83,3.84,3154000.0
2008-05-02 14:20:00,3.84,3.84,3.83,3.83,2932000.0,3.84,3.84,3.83,3.83,2932000.0
2008-05-02 14:30:00,3.83,3.84,3.83,3.84,3142000.0,3.83,3.84,3.83,3.84,3142000.0
2008-05-02 14:40:00,3.84,3.84,3.82,3.84,3060000.0,3.84,3.84,3.82,3.84,3060000.0
2008-05-02 14:50:00,3.84,3.84,3.83,3.84,3758000.0,3.84,3.84,3.83,3.84,3758000.0
2008-05-02 15:00:00,3.84,3.84,3.83,3.84,3700000.0,3.84,3.84,3.83,3.84,3700000.0
2008-05-02 15:10:00,3.84,3.85,3.84,3.84,4198000.0,3.84,3.85,3.84,3.84,4198000.0
2008-05-02 15:20:00,3.84,3.85,3.84,3.85,3890000.0,3.84,3.85,3.84,3.85,3890000.0
2008-05-02 15:30:00,3.85,3.85,3.84,3.85,5704000.0,3.85,3.85,3.84,3.85,5704000.0
2008-05-02 15:40:00,3.85,3.86,3.84,3.85,6276000.0,3.85,3.86,3.84,3.85,6276000.0
2008-05-02 15:50:00,3.85,3.86,3.85,3.86,7210000.0,3.85,3.86,3.85,3.86,7210000.0
2008-05-05 09:30:00,3.86,3.89,3.84,3.89,4984000.0,3.86,3.89,3.84,3.89,4984000.0
2008-05-05 09:40:00,3.89,3.89,3.85,3.85,5978000.0,3.89,3.89,3.85,3.85,5978000.0
2008-05-05 09:50:00,3.85,3.86,3.83,3.84,5438000.0,3.85,3.86,3.83,3.84,5438000.0
2008-05-05 10:00:00,3.84,3.87,3.83,3.86,7132000.0,3.84,3.87,3.83,3.86,7132000.0
2008-05-05 10:10:00,3.86,3.86,3.85,3.85,4092000.0,3.86,3.86,3.85,3.85,4092000.0
2008-05-05 10:20:00,3.85,3.86,3.84,3.84,3296000.0,3.85,3.86,3.84,3.84,3296000.0
2008-05-05 10:30:00,3.84,3.86,3.83,3.85,3186000.0,3.84,3.86,3.83,3.85,3186000.0
2008-05-05 10:40:00,3.85,3.85,3.84,3.85,3560000.0,3.85,3.85,3.84,3.85,3560000.0
2008-05-05 10:50:00,3.85,3.85,3.83,3.83,2044000.0,3.85,3.85,3.83,3.83,2044000.0
2008-05-05 11:00:00,3.83,3.85,3.83,3.84,2580000.0,3.83,3.85,3.83,3.84,2580000.0
2008-05-05 11:10:00,3.84,3.84,3.82,3.82,2118000.0,3.84,3.84,3.82,3.82,2118000.0
2008-05-05 11:20:00,3.82,3.83,3.81,3.82,2326000.0,3.82,3.83,3.81,3.82,2326000.0
2008-05-05 11:30:00,3.82,3.84,3.82,3.82,1978000.0,3.82,3.84,3.82,3.82,1978000.0
2008-05-05 11:40:00,3.82,3.83,3.82,3.82,1072000.0,3.82,3.83,3.82,3.82,1072000.0
2008-05-05 11:50:00,3.82,3.82,3.81,3.81,1370000.0,3.82,3.82,3.81,3.81,1370000.0
2008-05-05 12:00:00,3.81,3.83,3.81,3.82,1634000.0,3.81,3.83,3.81,3.82,1634000.0
2008-05-05 12:10:00,3.82,3.83,3.82,3.83,1450000.0,3.82,3.83,3.82,3.83,1450000.0
2008-05-05 12:20:00,3.83,3.83,3.82,3.82,1674000.0,3.83,3.83,3.82,3.82,1674000.0
2008-05-05 12:30:00,3.82,3.84,3.82,3.83,1740000.0,3.82,3.84,3.82,3.83,1740000.0
2008-05-05 12:40:00,3.83,3.84,3.82,3.83,1212000.0,3.83,3.84,3.82,3.83,1212000.0
2008-05-05 12:50:00,3.83,3.84,3.83,3.83,986000.0,3.83,3.84,3.83,3.83,986000.0
2008-05-05 13:00:00,3.83,3.84,3.83,3.83,1066000.0,3.83,3.84,3.83,3.83,1066000.0
2008-05-05 13:10:00,3.83,3.83,3.82,3.82,1924000.0,3.83,3.83,3.82,3.82,1924000.0
2008-05-05 13:20:00,3.82,3.83,3.82,3.83,2538000.0,3.82,3.83,3.82,3.83,2538000.0
2008-05-05 13:30:00,3.83,3.84,3.82,3.83,2406000.0,3.83,3.84,3.82,3.83,2406000.0
2008-05-05 13:40:00,3.84,3.84,3.82,3.83,1626000.0,3.84,3.84,3.82,3.83,1626000.0
2008-05-05 13:50:00,3.82,3.83,3.82,3.82,1864000.0,3.82,3.83,3.82,3.82,1864000.0
2008-05-05 14:00:00,3.82,3.83,3.82,3.82,1556000.0,3.82,3.83,3.82,3.82,1556000.0
2008-05-05 14:10:00,3.82,3.82,3.81,3.81,2256000.0,3.82,3.82,3.81,3.81,2256000.0
2008-05-05 14:20:00,3.81,3.82,3.81,3.82,1960000.0,3.81,3.82,3.81,3.82,1960000.0
2008-05-05 14:30:00,3.82,3.83,3.81,3.82,1964000.0,3.82,3.83,3.81,3.82,1964000.0
2008-05-05 14:40:00,3.82,3.82,3.82,3.82,1684000.0,3.82,3.82,3.82,3.82,1684000.0
2008-05-05 14:50:00,3.82,3.83,3.82,3.82,1784000.0,3.82,3.83,3.82,3.82,1784000.0
2008-05-05 15:00:00,3.82,3.82,3.82,3.82,1766000.0,3.82,3.82,3.82,3.82,1766000.0
2008-05-05 15:10:00,3.82,3.82,3.81,3.81,2914000.0,3.82,3.82,3.81,3.81,2914000.0
2008-05-05 15:20:00,3.81,3.81,3.8,3.81,3320000.0,3.81,3.81,3.8,3.81,3320000.0
2008-05-05 15:30:00,3.8,3.82,3.8,3.81,3844000.0,3.8,3.82,3.8,3.81,3844000.0
2008-05-05 15:40:00,3.81,3.81,3.8,3.8,5118000.0,3.81,3.81,3.8,3.8,5118000.0
2008-05-05 15:50:00,3.8,3.8,3.79,3.8,7294000.0,3.8,3.8,3.79,3.8,7294000.0
2008-05-06 09:30:00,3.78,3.79,3.75,3.78,6068000.0,3.78,3.79,3.75,3.78,6068000.0
2008-05-06 09:40:00,3.78,3.8,3.77,3.78,5940000.0,3.78,3.8,3.77,3.78,5940000.0
2008-05-06 09:50:00,3.78,3.78,3.77,3.77,4178000.0,3.78,3.78,3.77,3.77,4178000.0
2008-05-06 10:00:00,3.77,3.78,3.77,3.78,2588000.0,3.77,3.78,3.77,3.78,2588000.0
2008-05-06 10:10:00,3.78,3.79,3.77,3.79,3600000.0,3.78,3.79,3.77,3.79,3600000.0
2008-05-06 10:20:00,3.79,3.79,3.78,3.79,2520000.0,3.79,3.79,3.78,3.79,2520000.0
2008-05-06 10:30:00,3.78,3.78,3.77,3.78,2016000.0,3.78,3.78,3.77,3.78,2016000.0
2008-05-06 10:40:00,3.78,3.79,3.77,3.78,2136000.0,3.78,3.79,3.77,3.78,2136000.0
2008-05-06 10:50:00,3.78,3.79,3.78,3.78,2624000.0,3.78,3.79,3.78,3.78,2624000.0
2008-05-06 11:00:00,3.78,3.79,3.77,3.78,2776000.0,3.78,3.79,3.77,3.78,2776000.0
2008-05-06 11:10:00,3.78,3.8,3.78,3.79,2320000.0,3.78,3.8,3.78,3.79,2320000.0
2008-05-06 11:20:00,3.79,3.79,3.78,3.78,1698000.0,3.79,3.79,3.78,3.78,1698000.0
2008-05-06 11:30:00,3.78,3.79,3.77,3.77,1808000.0,3.78,3.79,3.77,3.77,1808000.0
2008-05-06 11:40:00,3.77,3.78,3.77,3.78,1068000.0,3.77,3.78,3.77,3.78,1068000.0
2008-05-06 11:50:00,3.78,3.79,3.78,3.79,2588000.0,3.78,3.79,3.78,3.79,2588000.0
2008-05-06 12:00:00,3.79,3.82,3.78,3.81,4674000.0,3.79,3.82,3.78,3.81,4674000.0
2008-05-06 12:10:00,3.81,3.82,3.79,3.8,3132000.0,3.81,3.82,3.79,3.8,3132000.0
2008-05-06 12:20:00,3.8,3.81,3.8,3.81,3332000.0,3.8,3.81,3.8,3.81,3332000.0
2008-05-06 12:30:00,3.81,3.81,3.8,3.81,2738000.0,3.81,3.81,3.8,3.81,2738000.0
2008-05-06 12:40:00,3.81,3.84,3.81,3.83,3418000.0,3.81,3.84,3.81,3.83,3418000.0
2008-05-06 12:50:00,3.83,3.84,3.82,3.82,5344000.0,3.83,3.84,3.82,3.82,5344000.0
2008-05-06 13:00:00,3.82,3.83,3.82,3.83,1736000.0,3.82,3.83,3.82,3.83,1736000.0
2008-05-06 13:10:00,3.83,3.84,3.78,3.83,1814000.0,3.83,3.84,3.78,3.83,1814000.0
2008-05-06 13:20:00,3.83,3.84,3.82,3.82,2808000.0,3.83,3.84,3.82,3.82,2808000.0
2008-05-06 13:30:00,3.82,3.82,3.8,3.81,3566000.0,3.82,3.82,3.8,3.81,3566000.0
2008-05-06 13:40:00,3.82,3.82,3.79,3.79,3654000.0,3.82,3.82,3.79,3.79,3654000.0
2008-05-06 13:50:00,3.79,3.81,3.79,3.8,2022000.0,3.79,3.81,3.79,3.8,2022000.0
2008-05-06 14:00:00,3.8,3.81,3.79,3.79,1708000.0,3.8,3.81,3.79,3.79,1708000.0
2008-05-06 14:10:00,3.79,3.8,3.78,3.79,1488000.0,3.79,3.8,3.78,3.79,1488000.0
2008-05-06 14:20:00,3.79,3.79,3.79,3.79,1426000.0,3.79,3.79,3.79,3.79,1426000.0
2008-05-06 14:30:00,3.79,3.79,3.79,3.79,2268000.0,3.79,3.79,3.79,3.79,2268000.0
2008-05-06 14:40:00,3.79,3.8,3.78,3.8,1866000.0,3.79,3.8,3.78,3.8,1866000.0
2008-05-06 14:50:00,3.8,3.81,3.79,3.79,2908000.0,3.8,3.81,3.79,3.79,2908000.0
2008-05-06 15:00:00,3.79,3.8,3.79,3.8,4310000.0,3.79,3.8,3.79,3.8,4310000.0
2008-05-06 15:10:00,3.8,3.8,3.79,3.79,4816000.0,3.8,3.8,3.79,3.79,4816000.0
2008-05-06 15:20:00,3.79,3.79,3.77,3.78,3676000.0,3.79,3.79,3.77,3.78,3676000.0
2008-05-06 15:30:00,3.78,3.79,3.77,3.79,6142000.0,3.78,3.79,3.77,3.79,6142000.0
2008-05-06 15:40:00,3.79,3.79,3.78,3.78,2994000.0,3.79,3.79,3.78,3.78,2994000.0
2008-05-06 15:50:00,3.78,3.79,3.78,3.79,4226000.0,3.78,3.79,3.78,3.79,4226000.0
2008-05-07 09:30:00,3.76,3.77,3.75,3.76,8760000.0,3.76,3.77,3.75,3.76,8760000.0
2008-05-07 09:40:00,3.77,3.83,3.77,3.82,8804000.0,3.77,3.83,3.77,3.82,8804000.0
2008-05-07 09:50:00,3.82,3.83,3.8,3.8,8102000.0,3.82,3.83,3.8,3.8,8102000.0
2008-05-07 10:00:00,3.8,3.81,3.79,3.8,4358000.0,3.8,3.81,3.79,3.8,4358000.0
2008-05-07 10:10:00,3.8,3.81,3.79,3.8,3906000.0,3.8,3.81,3.79,3.8,3906000.0
2008-05-07 10:20:00,3.8,3.8,3.78,3.79,2058000.0,3.8,3.8,3.78,3.79,2058000.0
2008-05-07 10:30:00,3.79,3.8,3.79,3.8,3048000.0,3.79,3.8,3.79,3.8,3048000.0
2008-05-07 10:40:00,3.8,3.83,3.8,3.8,6848000.0,3.8,3.83,3.8,3.8,6848000.0
2008-05-07 10:50:00,3.8,3.81,3.77,3.77,3518000.0,3.8,3.81,3.77,3.77,3518000.0
2008-05-07 11:00:00,3.77,3.78,3.76,3.78,1990000.0,3.77,3.78,3.76,3.78,1990000.0
2008-05-07 11:10:00,3.78,3.78,3.75,3.76,2558000.0,3.78,3.78,3.75,3.76,2558000.0
2008-05-07 11:20:00,3.76,3.76,3.75,3.75,3106000.0,3.76,3.76,3.75,3.75,3106000.0
2008-05-07 11:30:00,3.75,3.75,3.73,3.74,3660000.0,3.75,3.75,3.73,3.74,3660000.0
2008-05-07 11:40:00,3.74,3.75,3.73,3.75,2234000.0,3.74,3.75,3.73,3.75,2234000.0
2008-05-07 11:50:00,3.75,3.75,3.73,3.75,1540000.0,3.75,3.75,3.73,3.75,1540000.0
2008-05-07 12:00:00,3.75,3.76,3.74,3.74,1744000.0,3.75,3.76,3.74,3.74,1744000.0
2008-05-07 12:10:00,3.74,3.75,3.74,3.75,1548000.0,3.74,3.75,3.74,3.75,1548000.0
2008-05-07 12:20:00,3.75,3.75,3.74,3.74,1668000.0,3.75,3.75,3.74,3.74,1668000.0
2008-05-07 12:30:00,3.75,3.75,3.75,3.75,1420000.0,3.75,3.75,3.75,3.75,1420000.0
2008-05-07 12:40:00,3.75,3.76,3.75,3.75,1628000.0,3.75,3.76,3.75,3.75,1628000.0
2008-05-07 12:50:00,3.75,3.76,3.75,3.76,1544000.0,3.75,3.76,3.75,3.76,1544000.0
2008-05-07 13:00:00,3.76,3.76,3.73,3.73,2408000.0,3.76,3.76,3.73,3.73,2408000.0
2008-05-07 13:10:00,3.73,3.73,3.73,3.73,2356000.0,3.73,3.73,3.73,3.73,2356000.0
2008-05-07 13:20:00,3.73,3.73,3.72,3.72,2522000.0,3.73,3.73,3.72,3.72,2522000.0
2008-05-07 13:30:00,3.72,3.72,3.72,3.72,1676000.0,3.72,3.72,3.72,3.72,1676000.0
2008-05-07 13:40:00,3.72,3.72,3.71,3.72,2726000.0,3.72,3.72,3.71,3.72,2726000.0
2008-05-07 13:50:00,3.72,3.72,3.7,3.72,2016000.0,3.72,3.72,3.7,3.72,2016000.0
2008-05-07 14:00:00,3.72,3.73,3.71,3.73,2548000.0,3.72,3.73,3.71,3.73,2548000.0
2008-05-07 14:10:00,3.73,3.73,3.71,3.71,1644000.0,3.73,3.73,3.71,3.71,1644000.0
2008-05-07 14:20:00,3.71,3.72,3.69,3.69,5214000.0,3.71,3.72,3.69,3.69,5214000.0
2008-05-07 14:30:00,3.69,3.69,3.68,3.68,7100000.0,3.69,3.69,3.68,3.68,7100000.0
2008-05-07 14:40:00,3.68,3.72,3.68,3.69,6436000.0,3.68,3.72,3.68,3.69,6436000.0
2008-05-07 14:50:00,3.69,3.71,3.69,3.7,3334000.0,3.69,3.71,3.69,3.7,3334000.0
2008-05-07 15:00:00,3.7,3.7,3.68,3.68,4132000.0,3.7,3.7,3.68,3.68,4132000.0
2008-05-07 15:10:00,3.68,3.69,3.67,3.68,5514000.0,3.68,3.69,3.67,3.68,5514000.0
2008-05-07 15:20:00,3.68,3.68,3.66,3.67,6944000.0,3.68,3.68,3.66,3.67,6944000.0
2008-05-07 15:30:00,3.67,3.67,3.66,3.66,6806000.0,3.67,3.67,3.66,3.66,6806000.0
2008-05-07 15:40:00,3.67,3.68,3.66,3.66,7490000.0,3.67,3.68,3.66,3.66,7490000.0
2008-05-07 15:50:00,3.66,3.67,3.65,3.66,11246000.0,3.66,3.67,3.65,3.66,11246000.0
2008-05-08 09:30:00,3.69,3.7,3.66,3.67,5144000.0,3.69,3.7,3.66,3.67,5144000.0
2008-05-08 09:40:00,3.67,3.7,3.66,3.7,4662000.0,3.67,3.7,3.66,3.7,4662000.0
2008-05-08 09:50:00,3.7,3.71,3.66,3.67,5758000.0,3.7,3.71,3.66,3.67,5758000.0
2008-05-08 10:00:00,3.66,3.67,3.64,3.64,6860000.0,3.66,3.67,3.64,3.64,6860000.0
2008-05-08 10:10:00,3.65,3.65,3.6,3.6,8544000.0,3.65,3.65,3.6,3.6,8544000.0
2008-05-08 10:20:00,3.6,3.61,3.58,3.61,11916000.0,3.6,3.61,3.58,3.61,11916000.0
2008-05-08 10:30:00,3.61,3.62,3.6,3.6,6970000.0,3.61,3.62,3.6,3.6,6970000.0
2008-05-08 10:40:00,3.6,3.6,3.59,3.59,6352000.0,3.6,3.6,3.59,3.59,6352000.0
2008-05-08 10:50:00,3.59,3.62,3.59,3.62,5042000.0,3.59,3.62,3.59,3.62,5042000.0
2008-05-08 11:00:00,3.62,3.63,3.61,3.62,4614000.0,3.62,3.63,3.61,3.62,4614000.0
2008-05-08 11:10:00,3.62,3.63,3.62,3.62,4430000.0,3.62,3.63,3.62,3.62,4430000.0
2008-05-08 11:20:00,3.62,3.64,3.61,3.62,4248000.0,3.62,3.64,3.61,3.62,4248000.0
2008-05-08 11:30:00,3.62,3.63,3.61,3.62,3344000.0,3.62,3.63,3.61,3.62,3344000.0
2008-05-08 11:40:00,3.62,3.63,3.62,3.62,2974000.0,3.62,3.63,3.62,3.62,2974000.0
2008-05-08 11:50:00,3.62,3.62,3.6,3.6,2628000.0,3.62,3.62,3.6,3.6,2628000.0
2008-05-08 12:00:00,3.6,3.61,3.59,3.59,4500000.0,3.6,3.61,3.59,3.59,4500000.0
2008-05-08 12:10:00,3.59,3.6,3.58,3.59,2708000.0,3.59,3.6,3.58,3.59,2708000.0
2008-05-08 12:20:00,3.59,3.59,3.58,3.58,2864000.0,3.59,3.59,3.58,3.58,2864000.0
2008-05-08 12:30:00,3.58,3.6,3.58,3.59,2818000.0,3.58,3.6,3.58,3.59,2818000.0
2008-05-08 12:40:00,3.59,3.6,3.58,3.6,1752000.0,3.59,3.6,3.58,3.6,1752000.0
2008-05-08 12:50:00,3.6,3.61,3.6,3.61,2328000.0,3.6,3.61,3.6,3.61,2328000.0
2008-05-08 13:00:00,3.61,3.63,3.61,3.62,3584000.0,3.61,3.63,3.61,3.62,3584000.0
2008-05-08 13:10:00,3.62,3.62,3.6,3.61,2412000.0,3.62,3.62,3.6,3.61,2412000.0
2008-05-08 13:20:00,3.61,3.64,3.61,3.63,2972000.0,3.61,3.64,3.61,3.63,2972000.0
2008-05-08 13:30:00,3.63,3.64,3.61,3.62,2108000.0,3.63,3.64,3.61,3.62,2108000.0
2008-05-08 13:40:00,3.62,3.64,3.62,3.63,2432000.0,3.62,3.64,3.62,3.63,2432000.0
2008-05-08 13:50:00,3.63,3.66,3.63,3.66,3708000.0,3.63,3.66,3.63,3.66,3708000.0
2008-05-08 14:00:00,3.66,3.66,3.65,3.65,3934000.0,3.66,3.66,3.65,3.65,3934000.0
2008-05-08 14:10:00,3.65,3.65,3.64,3.64,2468000.0,3.65,3.65,3.64,3.64,2468000.0
2008-05-08 14:20:00,3.64,3.65,3.63,3.64,3482000.0,3.64,3.65,3.63,3.64,3482000.0
2008-05-08 14:30:00,3.64,3.65,3.63,3.64,2172000.0,3.64,3.65,3.63,3.64,2172000.0
2008-05-08 14:40:00,3.64,3.64,3.63,3.63,3170000.0,3.64,3.64,3.63,3.63,3170000.0
2008-05-08 14:50:00,3.63,3.63,3.62,3.62,2596000.0,3.63,3.63,3.62,3.62,2596000.0
2008-05-08 15:00:00,3.62,3.64,3.62,3.63,2976000.0,3.62,3.64,3.62,3.63,2976000.0
2008-05-08 15:10:00,3.63,3.64,3.62,3.63,3538000.0,3.63,3.64,3.62,3.63,3538000.0
2008-05-08 15:20:00,3.63,3.64,3.62,3.63,3016000.0,3.63,3.64,3.62,3.63,3016000.0
2008-05-08 15:30:00,3.64,3.64,3.63,3.63,2766000.0,3.64,3.64,3.63,3.63,2766000.0
2008-05-08 15:40:00,3.63,3.64,3.62,3.64,3172000.0,3.63,3.64,3.62,3.64,3172000.0
2008-05-08 15:50:00,3.64,3.65,3.63,3.64,4550000.0,3.64,3.65,3.63,3.64,4550000.0
2008-05-09 09:30:00,3.61,3.65,3.61,3.65,5324000.0,3.61,3.65,3.61,3.65,5324000.0
2008-05-09 09:40:00,3.65,3.67,3.64,3.66,4806000.0,3.65,3.67,3.64,3.66,4806000.0
2008-05-09 09:50:00,3.66,3.66,3.59,3.59,3694000.0,3.66,3.66,3.59,3.59,3694000.0
2008-05-09 10:00:00,3.59,3.63,3.59,3.62,2854000.0,3.59,3.63,3.59,3.62,2854000.0
2008-05-09 10:10:00,3.62,3.62,3.6,3.61,2398000.0,3.62,3.62,3.6,3.61,2398000.0
2008-05-09 10:20:00,3.61,3.62,3.61,3.61,2096000.0,3.61,3.62,3.61,3.61,2096000.0
2008-05-09 10:30:00,3.61,3.63,3.61,3.62,2324000.0,3.61,3.63,3.61,3.62,2324000.0
2008-05-09 10:40:00,3.62,3.65,3.62,3.63,2544000.0,3.62,3.65,3.62,3.63,2544000.0
2008-05-09 10:50:00,3.63,3.64,3.61,3.62,1982000.0,3.63,3.64,3.61,3.62,1982000.0
2008-05-09 11:00:00,3.62,3.62,3.61,3.62,3338000.0,3.62,3.62,3.61,3.62,3338000.0
2008-05-09 11:10:00,3.61,3.62,3.61,3.62,1404000.0,3.61,3.62,3.61,3.62,1404000.0
2008-05-09 11:20:00,3.62,3.63,3.61,3.62,1510000.0,3.62,3.63,3.61,3.62,1510000.0
2008-05-09 11:30:00,3.62,3.62,3.61,3.61,1442000.0,3.62,3.62,3.61,3.61,1442000.0
2008-05-09 11:40:00,3.61,3.62,3.61,3.61,818000.0,3.61,3.62,3.61,3.61,818000.0
2008-05-09 11:50:00,3.61,3.62,3.61,3.61,1558000.0,3.61,3.62,3.61,3.61,1558000.0
2008-05-09 12:00:00,3.61,3.61,3.6,3.6,1170000.0,3.61,3.61,3.6,3.6,1170000.0
2008-05-09 12:10:00,3.6,3.6,3.6,3.6,2090000.0,3.6,3.6,3.6,3.6,2090000.0
2008-05-09 12:20:00,3.6,3.6,3.59,3.6,748000.0,3.6,3.6,3.59,3.6,748000.0
2008-05-09 12:30:00,3.6,3.61,3.6,3.6,1088000.0,3.6,3.61,3.6,3.6,1088000.0
2008-05-09 12:40:00,3.6,3.61,3.6,3.61,666000.0,3.6,3.61,3.6,3.61,666000.0
2008-05-09 12:50:00,3.61,3.61,3.6,3.61,1144000.0,3.61,3.61,3.6,3.61,1144000.0
2008-05-09 13:00:00,3.61,3.61,3.6,3.6,1242000.0,3.61,3.61,3.6,3.6,1242000.0
2008-05-09 13:10:00,3.6,3.6,3.59,3.59,922000.0,3.6,3.6,3.59,3.59,922000.0
2008-05-09 13:20:00,3.59,3.6,3.59,3.59,1412000.0,3.59,3.6,3.59,3.59,1412000.0
2008-05-09 13:30:00,3.59,3.6,3.58,3.59,954000.0,3.59,3.6,3.58,3.59,954000.0
2008-05-09 13:40:00,3.59,3.61,3.58,3.6,2460000.0,3.59,3.61,3.58,3.6,2460000.0
2008-05-09 13:50:00,3.6,3.61,3.6,3.61,1894000.0,3.6,3.61,3.6,3.61,1894000.0
2008-05-09 14:00:00,3.61,3.62,3.61,3.61,1764000.0,3.61,3.62,3.61,3.61,1764000.0
2008-05-09 14:10:00,3.61,3.61,3.6,3.61,1474000.0,3.61,3.61,3.6,3.61,1474000.0
2008-05-09 14:20:00,3.61,3.61,3.59,3.59,2438000.0,3.61,3.61,3.59,3.59,2438000.0
2008-05-09 14:30:00,3.59,3.6,3.59,3.6,1228000.0,3.59,3.6,3.59,3.6,1228000.0
2008-05-09 14:40:00,3.6,3.61,3.6,3.6,786000.0,3.6,3.61,3.6,3.6,786000.0
2008-05-09 14:50:00,3.6,3.6,3.6,3.6,854000.0,3.6,3.6,3.6,3.6,854000.0
2008-05-09 15:00:00,3.6,3.61,3.6,3.61,1340000.0,3.6,3.61,3.6,3.61,1340000.0
2008-05-09 15:10:00,3.61,3.61,3.6,3.6,1262000.0,3.61,3.61,3.6,3.6,1262000.0
2008-05-09 15:20:00,3.6,3.61,3.59,3.61,2800000.0,3.6,3.61,3.59,3.61,2800000.0
2008-05-09 15:30:00,3.61,3.62,3.61,3.61,2118000.0,3.61,3.62,3.61,3.61,2118000.0
2008-05-09 15:40:00,3.61,3.62,3.6,3.61,3344000.0,3.61,3.62,3.6,3.61,3344000.0
2008-05-09 15:50:00,3.61,3.62,3.6,3.62,4898000.0,3.61,3.62,3.6,3.62,4898000.0
2008-05-12 09:30:00,3.65,3.66,3.63,3.64,6040000.0,3.65,3.66,3.63,3.64,6040000.0
2008-05-12 09:40:00,3.64,3.65,3.63,3.63,5290000.0,3.64,3.65,3.63,3.63,5290000.0
2008-05-12 09:50:00,3.63,3.63,3.59,3.61,4482000.0,3.63,3.63,3.59,3.61,4482000.0
2008-05-12 10:00:00,3.6,3.63,3.6,3.62,4872000.0,3.6,3.63,3.6,3.62,4872000.0
2008-05-12 10:10:00,3.62,3.65,3.62,3.65,5106000.0,3.62,3.65,3.62,3.65,5106000.0
2008-05-12 10:20:00,3.65,3.68,3.64,3.67,7020000.0,3.65,3.68,3.64,3.67,7020000.0
2008-05-12 10:30:00,3.67,3.7,3.66,3.69,7208000.0,3.67,3.7,3.66,3.69,7208000.0
2008-05-12 10:40:00,3.69,3.72,3.68,3.72,6536000.0,3.69,3.72,3.68,3.72,6536000.0
2008-05-12 10:50:00,3.72,3.72,3.69,3.7,3472000.0,3.72,3.72,3.69,3.7,3472000.0
2008-05-12 11:00:00,3.7,3.71,3.69,3.7,2780000.0,3.7,3.71,3.69,3.7,2780000.0
2008-05-12 11:10:00,3.7,3.7,3.68,3.68,2158000.0,3.7,3.7,3.68,3.68,2158000.0
2008-05-12 11:20:00,3.68,3.7,3.68,3.69,2216000.0,3.68,3.7,3.68,3.69,2216000.0
2008-05-12 11:30:00,3.69,3.69,3.68,3.69,1592000.0,3.69,3.69,3.68,3.69,1592000.0
2008-05-12 11:40:00,3.69,3.71,3.69,3.7,2042000.0,3.69,3.71,3.69,3.7,2042000.0
2008-05-12 11:50:00,3.7,3.7,3.7,3.7,1346000.0,3.7,3.7,3.7,3.7,1346000.0
2008-05-12 12:00:00,3.7,3.73,3.7,3.72,2950000.0,3.7,3.73,3.7,3.72,2950000.0
2008-05-12 12:10:00,3.72,3.73,3.7,3.71,2314000.0,3.72,3.73,3.7,3.71,2314000.0
2008-05-12 12:20:00,3.71,3.72,3.7,3.72,1678000.0,3.71,3.72,3.7,3.72,1678000.0
2008-05-12 12:30:00,3.71,3.72,3.71,3.71,1340000.0,3.71,3.72,3.71,3.71,1340000.0
2008-05-12 12:40:00,3.71,3.72,3.71,3.72,1804000.0,3.71,3.72,3.71,3.72,1804000.0
2008-05-12 12:50:00,3.72,3.72,3.71,3.71,2118000.0,3.72,3.72,3.71,3.71,2118000.0
2008-05-12 13:00:00,3.71,3.71,3.7,3.71,1938000.0,3.71,3.71,3.7,3.71,1938000.0
2008-05-12 13:10:00,3.71,3.71,3.7,3.71,2392000.0,3.71,3.71,3.7,3.71,2392000.0
2008-05-12 13:20:00,3.71,3.71,3.7,3.7,1508000.0,3.71,3.71,3.7,3.7,1508000.0
2008-05-12 13:30:00,3.7,3.7,3.69,3.69,3194000.0,3.7,3.7,3.69,3.69,3194000.0
2008-05-12 13:40:00,3.69,3.7,3.69,3.7,1418000.0,3.69,3.7,3.69,3.7,1418000.0
2008-05-12 13:50:00,3.7,3.7,3.7,3.7,938000.0,3.7,3.7,3.7,3.7,938000.0
2008-05-12 14:00:00,3.7,3.7,3.7,3.7,1214000.0,3.7,3.7,3.7,3.7,1214000.0
2008-05-12 14:10:00,3.7,3.71,3.7,3.71,3066000.0,3.7,3.71,3.7,3.71,3066000.0
2008-05-12 14:20:00,3.71,3.72,3.7,3.72,3124000.0,3.71,3.72,3.7,3.72,3124000.0
2008-05-12 14:30:00,3.72,3.73,3.72,3.72,2536000.0,3.72,3.73,3.72,3.72,2536000.0
2008-05-12 14:40:00,3.72,3.73,3.72,3.73,4454000.0,3.72,3.73,3.72,3.73,4454000.0
2008-05-12 14:50:00,3.73,3.74,3.73,3.73,4740000.0,3.73,3.74,3.73,3.73,4740000.0
2008-05-12 15:00:00,3.73,3.75,3.72,3.74,3986000.0,3.73,3.75,3.72,3.74,3986000.0
2008-05-12 15:10:00,3.74,3.74,3.74,3.74,2270000.0,3.74,3.74,3.74,3.74,2270000.0
2008-05-12 15:20:00,3.74,3.75,3.72,3.73,3554000.0,3.74,3.75,3.72,3.73,3554000.0
2008-05-12 15:30:00,3.73,3.74,3.73,3.73,4018000.0,3.73,3.74,3.73,3.73,4018000.0
2008-05-12 15:40:00,3.73,3.73,3.72,3.73,4838000.0,3.73,3.73,3.72,3.73,4838000.0
2008-05-12 15:50:00,3.73,3.73,3.71,3.73,15614000.0,3.73,3.73,3.71,3.73,15614000.0
2008-05-13 09:30:00,3.73,3.74,3.69,3.69,4818000.0,3.73,3.74,3.69,3.69,4818000.0
2008-05-13 09:40:00,3.69,3.73,3.69,3.71,4532000.0,3.69,3.73,3.69,3.71,4532000.0
2008-05-13 09:50:00,3.71,3.73,3.7,3.72,4346000.0,3.71,3.73,3.7,3.72,4346000.0
2008-05-13 10:00:00,3.72,3.73,3.7,3.71,2928000.0,3.72,3.73,3.7,3.71,2928000.0
2008-05-13 10:10:00,3.71,3.72,3.7,3.71,2324000.0,3.71,3.72,3.7,3.71,2324000.0
2008-05-13 10:20:00,3.71,3.72,3.7,3.7,2652000.0,3.71,3.72,3.7,3.7,2652000.0
2008-05-13 10:30:00,3.7,3.71,3.69,3.7,2388000.0,3.7,3.71,3.69,3.7,2388000.0
2008-05-13 10:40:00,3.7,3.71,3.68,3.68,2662000.0,3.7,3.71,3.68,3.68,2662000.0
2008-05-13 10:50:00,3.68,3.68,3.67,3.68,7648000.0,3.68,3.68,3.67,3.68,7648000.0
2008-05-13 11:00:00,3.68,3.69,3.67,3.69,4594000.0,3.68,3.69,3.67,3.69,4594000.0
2008-05-13 11:10:00,3.69,3.7,3.69,3.7,2426000.0,3.69,3.7,3.69,3.7,2426000.0
2008-05-13 11:20:00,3.7,3.71,3.69,3.7,2194000.0,3.7,3.71,3.69,3.7,2194000.0
2008-05-13 11:30:00,3.7,3.71,3.7,3.7,1730000.0,3.7,3.71,3.7,3.7,1730000.0
2008-05-13 11:40:00,3.7,3.73,3.7,3.71,3116000.0,3.7,3.73,3.7,3.71,3116000.0
2008-05-13 11:50:00,3.71,3.71,3.71,3.71,1332000.0,3.71,3.71,3.71,3.71,1332000.0
2008-05-13 12:00:00,3.71,3.72,3.71,3.71,1416000.0,3.71,3.72,3.71,3.71,1416000.0
2008-05-13 12:10:00,3.71,3.72,3.71,3.71,1450000.0,3.71,3.72,3.71,3.71,1450000.0
2008-05-13 12:20:00,3.71,3.72,3.71,3.71,860000.0,3.71,3.72,3.71,3.71,860000.0
2008-05-13 12:30:00,3.71,3.72,3.71,3.71,888000.0,3.71,3.72,3.71,3.71,888000.0
2008-05-13 12:40:00,3.71,3.72,3.71,3.71,1300000.0,3.71,3.72,3.71,3.71,1300000.0
2008-05-13 12:50:00,3.71,3.71,3.71,3.71,930000.0,3.71,3.71,3.71,3.71,930000.0
2008-05-13 13:00:00,3.71,3.72,3.71,3.71,1472000.0,3.71,3.72,3.71,3.71,1472000.0
2008-05-13 13:10:00,3.71,3.72,3.71,3.71,1452000.0,3.71,3.72,3.71,3.71,1452000.0
2008-05-13 13:20:00,3.72,3.73,3.71,3.72,1546000.0,3.72,3.73,3.71,3.72,1546000.0
2008-05-13 13:30:00,3.72,3.72,3.71,3.71,1194000.0,3.72,3.72,3.71,3.71,1194000.0
2008-05-13 13:40:00,3.71,3.72,3.71,3.71,910000.0,3.71,3.72,3.71,3.71,910000.0
2008-05-13 13:50:00,3.71,3.72,3.71,3.71,1182000.0,3.71,3.72,3.71,3.71,1182000.0
2008-05-13 14:00:00,3.71,3.72,3.71,3.72,1764000.0,3.71,3.72,3.71,3.72,1764000.0
2008-05-13 14:10:00,3.72,3.72,3.71,3.72,1144000.0,3.72,3.72,3.71,3.72,1144000.0
2008-05-13 14:20:00,3.72,3.72,3.71,3.72,1584000.0,3.72,3.72,3.71,3.72,1584000.0
2008-05-13 14:30:00,3.72,3.72,3.71,3.71,2056000.0,3.72,3.72,3.71,3.71,2056000.0
2008-05-13 14:40:00,3.71,3.72,3.71,3.71,2070000.0,3.71,3.72,3.71,3.71,2070000.0
2008-05-13 14:50:00,3.71,3.74,3.71,3.73,2532000.0,3.71,3.74,3.71,3.73,2532000.0
2008-05-13 15:00:00,3.73,3.75,3.73,3.74,3820000.0,3.73,3.75,3.73,3.74,3820000.0
2008-05-13 15:10:00,3.74,3.75,3.73,3.73,2070000.0,3.74,3.75,3.73,3.73,2070000.0
2008-05-13 15:20:00,3.73,3.73,3.72,3.72,2630000.0,3.73,3.73,3.72,3.72,2630000.0
2008-05-13 15:30:00,3.72,3.73,3.72,3.73,3348000.0,3.72,3.73,3.72,3.73,3348000.0
2008-05-13 15:40:00,3.73,3.73,3.72,3.72,2694000.0,3.73,3.73,3.72,3.72,2694000.0
2008-05-13 15:50:00,3.72,3.74,3.72,3.73,4144000.0,3.72,3.74,3.72,3.73,4144000.0
2008-05-14 09:30:00,3.74,3.75,3.71,3.72,3000000.0,3.74,3.75,3.71,3.72,3000000.0
2008-05-14 09:40:00,3.72,3.75,3.71,3.75,3054000.0,3.72,3.75,3.71,3.75,3054000.0
2008-05-14 09:50:00,3.75,3.77,3.74,3.75,3380000.0,3.75,3.77,3.74,3.75,3380000.0
2008-05-14 10:00:00,3.75,3.76,3.74,3.75,2054000.0,3.75,3.76,3.74,3.75,2054000.0
2008-05-14 10:10:00,3.75,3.76,3.75,3.76,1590000.0,3.75,3.76,3.75,3.76,1590000.0
2008-05-14 10:20:00,3.76,3.78,3.75,3.77,2068000.0,3.76,3.78,3.75,3.77,2068000.0
2008-05-14 10:30:00,3.77,3.79,3.76,3.78,3672000.0,3.77,3.79,3.76,3.78,3672000.0
2008-05-14 10:40:00,3.78,3.78,3.76,3.77,4106000.0,3.78,3.78,3.76,3.77,4106000.0
2008-05-14 10:50:00,3.77,3.78,3.77,3.78,2660000.0,3.77,3.78,3.77,3.78,2660000.0
2008-05-14 11:00:00,3.78,3.79,3.76,3.78,3640000.0,3.78,3.79,3.76,3.78,3640000.0
2008-05-14 11:10:00,3.78,3.78,3.78,3.78,1834000.0,3.78,3.78,3.78,3.78,1834000.0
2008-05-14 11:20:00,3.78,3.78,3.77,3.77,2412000.0,3.78,3.78,3.77,3.77,2412000.0
2008-05-14 11:30:00,3.77,3.77,3.76,3.76,1700000.0,3.77,3.77,3.76,3.76,1700000.0
2008-05-14 11:40:00,3.77,3.77,3.76,3.76,1596000.0,3.77,3.77,3.76,3.76,1596000.0
2008-05-14 11:50:00,3.76,3.77,3.76,3.76,700000.0,3.76,3.77,3.76,3.76,700000.0
2008-05-14 12:00:00,3.76,3.76,3.75,3.75,1290000.0,3.76,3.76,3.75,3.75,1290000.0
2008-05-14 12:10:00,3.75,3.76,3.75,3.76,854000.0,3.75,3.76,3.75,3.76,854000.0
2008-05-14 12:20:00,3.76,3.76,3.75,3.75,1734000.0,3.76,3.76,3.75,3.75,1734000.0
2008-05-14 12:30:00,3.75,3.75,3.74,3.74,2090000.0,3.75,3.75,3.74,3.74,2090000.0
2008-05-14 12:40:00,3.74,3.75,3.74,3.74,766000.0,3.74,3.75,3.74,3.74,766000.0
2008-05-14 12:50:00,3.74,3.75,3.74,3.75,558000.0,3.74,3.75,3.74,3.75,558000.0
2008-05-14 13:00:00,3.75,3.76,3.75,3.76,992000.0,3.75,3.76,3.75,3.76,992000.0
2008-05-14 13:10:00,3.76,3.77,3.76,3.77,1834000.0,3.76,3.77,3.76,3.77,1834000.0
2008-05-14 13:20:00,3.77,3.77,3.76,3.76,726000.0,3.77,3.77,3.76,3.76,726000.0
2008-05-14 13:30:00,3.76,3.77,3.76,3.76,818000.0,3.76,3.77,3.76,3.76,818000.0
2008-05-14 13:40:00,3.76,3.77,3.76,3.77,1134000.0,3.76,3.77,3.76,3.77,1134000.0
2008-05-14 13:50:00,3.77,3.78,3.77,3.77,860000.0,3.77,3.78,3.77,3.77,860000.0
2008-05-14 14:00:00,3.77,3.78,3.77,3.78,1226000.0,3.77,3.78,3.77,3.78,1226000.0
2008-05-14 14:10:00,3.78,3.79,3.77,3.77,1850000.0,3.78,3.79,3.77,3.77,1850000.0
2008-05-14 14:20:00,3.77,3.77,3.76,3.77,1552000.0,3.77,3.77,3.76,3.77,1552000.0
2008-05-14 14:30:00,3.77,3.78,3.76,3.76,1130000.0,3.77,3.78,3.76,3.76,1130000.0
2008-05-14 14:40:00,3.76,3.77,3.76,3.77,1348000.0,3.76,3.77,3.76,3.77,1348000.0
2008-05-14 14:50:00,3.77,3.77,3.76,3.76,2802000.0,3.77,3.77,3.76,3.76,2802000.0
2008-05-14 15:00:00,3.76,3.76,3.73,3.73,3296000.0,3.76,3.76,3.73,3.73,3296000.0
2008-05-14 15:10:00,3.73,3.74,3.73,3.73,3278000.0,3.73,3.74,3.73,3.73,3278000.0
2008-05-14 15:20:00,3.73,3.73,3.72,3.73,2594000.0,3.73,3.73,3.72,3.73,2594000.0
2008-05-14 15:30:00,3.73,3.73,3.7,3.71,5128000.0,3.73,3.73,3.7,3.71,5128000.0
2008-05-14 15:40:00,3.71,3.72,3.7,3.71,3788000.0,3.71,3.72,3.7,3.71,3788000.0
2008-05-14 15:50:00,3.71,3.72,3.7,3.71,5036000.0,3.71,3.72,3.7,3.71,5036000.0
2008-05-15 09:30:00,3.7,3.72,3.68,3.72,6940000.0,3.7,3.72,3.68,3.72,6940000.0
2008-05-15 09:40:00,3.72,3.73,3.68,3.72,4934000.0,3.72,3.73,3.68,3.72,4934000.0
2008-05-15 09:50:00,3.72,3.74,3.7,3.73,4418000.0,3.72,3.74,3.7,3.73,4418000.0
2008-05-15 10:00:00,3.73,3.75,3.72,3.74,4196000.0,3.73,3.75,3.72,3.74,4196000.0
2008-05-15 10:10:00,3.74,3.74,3.7,3.73,2510000.0,3.74,3.74,3.7,3.73,2510000.0
2008-05-15 10:20:00,3.73,3.75,3.73,3.74,2862000.0,3.73,3.75,3.73,3.74,2862000.0
2008-05-15 10:30:00,3.74,3.76,3.73,3.74,2398000.0,3.74,3.76,3.73,3.74,2398000.0
2008-05-15 10:40:00,3.74,3.76,3.74,3.75,2056000.0,3.74,3.76,3.74,3.75,2056000.0
2008-05-15 10:50:00,3.75,3.76,3.74,3.75,1772000.0,3.75,3.76,3.74,3.75,1772000.0
2008-05-15 11:00:00,3.75,3.76,3.75,3.75,1872000.0,3.75,3.76,3.75,3.75,1872000.0
2008-05-15 11:10:00,3.76,3.76,3.74,3.75,2326000.0,3.76,3.76,3.74,3.75,2326000.0
2008-05-15 11:20:00,3.75,3.75,3.74,3.74,1366000.0,3.75,3.75,3.74,3.74,1366000.0
2008-05-15 11:30:00,3.74,3.75,3.74,3.74,1396000.0,3.74,3.75,3.74,3.74,1396000.0
2008-05-15 11:40:00,3.74,3.75,3.74,3.75,880000.0,3.74,3.75,3.74,3.75,880000.0
2008-05-15 11:50:00,3.75,3.75,3.74,3.75,1476000.0,3.75,3.75,3.74,3.75,1476000.0
2008-05-15 12:00:00,3.75,3.77,3.75,3.76,2666000.0,3.75,3.77,3.75,3.76,2666000.0
2008-05-15 12:10:00,3.76,3.76,3.74,3.75,2786000.0,3.76,3.76,3.74,3.75,2786000.0
2008-05-15 12:20:00,3.74,3.77,3.74,3.76,1670000.0,3.74,3.77,3.74,3.76,1670000.0
2008-05-15 12:30:00,3.76,3.77,3.75,3.77,2074000.0,3.76,3.77,3.75,3.77,2074000.0
2008-05-15 12:40:00,3.77,3.79,3.76,3.79,4764000.0,3.77,3.79,3.76,3.79,4764000.0
2008-05-15 12:50:00,3.79,3.79,3.78,3.78,1670000.0,3.79,3.79,3.78,3.78,1670000.0
2008-05-15 13:00:00,3.78,3.82,3.78,3.8,3920000.0,3.78,3.82,3.78,3.8,3920000.0
2008-05-15 13:10:00,3.8,3.81,3.79,3.79,3138000.0,3.8,3.81,3.79,3.79,3138000.0
2008-05-15 13:20:00,3.79,3.8,3.79,3.8,1532000.0,3.79,3.8,3.79,3.8,1532000.0
2008-05-15 13:30:00,3.8,3.81,3.79,3.8,2782000.0,3.8,3.81,3.79,3.8,2782000.0
2008-05-15 13:40:00,3.8,3.81,3.8,3.8,2372000.0,3.8,3.81,3.8,3.8,2372000.0
2008-05-15 13:50:00,3.8,3.8,3.79,3.8,1820000.0,3.8,3.8,3.79,3.8,1820000.0
2008-05-15 14:00:00,3.8,3.81,3.8,3.81,1302000.0,3.8,3.81,3.8,3.81,1302000.0
2008-05-15 14:10:00,3.81,3.82,3.79,3.79,2514000.0,3.81,3.82,3.79,3.79,2514000.0
2008-05-15 14:20:00,3.79,3.8,3.77,3.78,1894000.0,3.79,3.8,3.77,3.78,1894000.0
2008-05-15 14:30:00,3.78,3.79,3.78,3.79,1714000.0,3.78,3.79,3.78,3.79,1714000.0
2008-05-15 14:40:00,3.79,3.79,3.78,3.78,1334000.0,3.79,3.79,3.78,3.78,1334000.0
2008-05-15 14:50:00,3.78,3.79,3.78,3.79,1022000.0,3.78,3.79,3.78,3.79,1022000.0
2008-05-15 15:00:00,3.79,3.8,3.78,3.8,5530000.0,3.79,3.8,3.78,3.8,5530000.0
2008-05-15 15:10:00,3.8,3.8,3.79,3.8,2680000.0,3.8,3.8,3.79,3.8,2680000.0
2008-05-15 15:20:00,3.8,3.81,3.79,3.81,3418000.0,3.8,3.81,3.79,3.81,3418000.0
2008-05-15 15:30:00,3.81,3.81,3.7,3.79,21686000.0,3.81,3.81,3.7,3.79,21686000.0
2008-05-15 15:40:00,3.79,3.8,3.79,3.8,3806000.0,3.79,3.8,3.79,3.8,3806000.0
2008-05-15 15:50:00,3.8,3.81,3.79,3.8,8692000.0,3.8,3.81,3.79,3.8,8692000.0
2008-05-16 09:30:00,3.82,3.82,3.79,3.8,13156000.0,3.82,3.82,3.79,3.8,13156000.0
2008-05-16 09:40:00,3.8,3.8,3.76,3.79,5726000.0,3.8,3.8,3.76,3.79,5726000.0
2008-05-16 09:50:00,3.79,3.79,3.78,3.78,2742000.0,3.79,3.79,3.78,3.78,2742000.0
2008-05-16 10:00:00,3.78,3.78,3.75,3.76,3404000.0,3.78,3.78,3.75,3.76,3404000.0
2008-05-16 10:10:00,3.76,3.76,3.75,3.76,2908000.0,3.76,3.76,3.75,3.76,2908000.0
2008-05-16 10:20:00,3.76,3.78,3.76,3.78,3714000.0,3.76,3.78,3.76,3.78,3714000.0
2008-05-16 10:30:00,3.78,3.79,3.77,3.78,4666000.0,3.78,3.79,3.77,3.78,4666000.0
2008-05-16 10:40:00,3.78,3.78,3.77,3.78,2800000.0,3.78,3.78,3.77,3.78,2800000.0
2008-05-16 10:50:00,3.78,3.78,3.76,3.76,2572000.0,3.78,3.78,3.76,3.76,2572000.0
2008-05-16 11:00:00,3.75,3.77,3.74,3.77,3058000.0,3.75,3.77,3.74,3.77,3058000.0
2008-05-16 11:10:00,3.77,3.77,3.76,3.77,2256000.0,3.77,3.77,3.76,3.77,2256000.0
2008-05-16 11:20:00,3.77,3.77,3.76,3.77,1728000.0,3.77,3.77,3.76,3.77,1728000.0
2008-05-16 11:30:00,3.76,3.77,3.76,3.77,1260000.0,3.76,3.77,3.76,3.77,1260000.0
2008-05-16 11:40:00,3.77,3.77,3.76,3.77,1198000.0,3.77,3.77,3.76,3.77,1198000.0
2008-05-16 11:50:00,3.77,3.78,3.77,3.77,914000.0,3.77,3.78,3.77,3.77,914000.0
2008-05-16 12:00:00,3.77,3.77,3.76,3.77,1324000.0,3.77,3.77,3.76,3.77,1324000.0
2008-05-16 12:10:00,3.77,3.79,3.77,3.79,2292000.0,3.77,3.79,3.77,3.79,2292000.0
2008-05-16 12:20:00,3.79,3.79,3.78,3.79,900000.0,3.79,3.79,3.78,3.79,900000.0
2008-05-16 12:30:00,3.79,3.79,3.78,3.78,1064000.0,3.79,3.79,3.78,3.78,1064000.0
2008-05-16 12:40:00,3.78,3.79,3.78,3.78,794000.0,3.78,3.79,3.78,3.78,794000.0
2008-05-16 12:50:00,3.78,3.79,3.78,3.78,812000.0,3.78,3.79,3.78,3.78,812000.0
2008-05-16 13:00:00,3.78,3.8,3.78,3.8,1912000.0,3.78,3.8,3.78,3.8,1912000.0
2008-05-16 13:10:00,3.8,3.81,3.8,3.8,4004000.0,3.8,3.81,3.8,3.8,4004000.0
2008-05-16 13:20:00,3.8,3.81,3.8,3.8,2566000.0,3.8,3.81,3.8,3.8,2566000.0
2008-05-16 13:30:00,3.8,3.8,3.79,3.79,2534000.0,3.8,3.8,3.79,3.79,2534000.0
2008-05-16 13:40:00,3.79,3.79,3.79,3.79,1572000.0,3.79,3.79,3.79,3.79,1572000.0
2008-05-16 13:50:00,3.79,3.8,3.78,3.79,1518000.0,3.79,3.8,3.78,3.79,1518000.0
2008-05-16 14:00:00,3.79,3.8,3.79,3.79,1502000.0,3.79,3.8,3.79,3.79,1502000.0
2008-05-16 14:10:00,3.79,3.8,3.79,3.8,1352000.0,3.79,3.8,3.79,3.8,1352000.0
2008-05-16 14:20:00,3.8,3.81,3.8,3.81,3028000.0,3.8,3.81,3.8,3.81,3028000.0
2008-05-16 14:30:00,3.81,3.81,3.8,3.81,2534000.0,3.81,3.81,3.8,3.81,2534000.0
2008-05-16 14:40:00,3.81,3.81,3.8,3.8,2082000.0,3.81,3.81,3.8,3.8,2082000.0
2008-05-16 14:50:00,3.8,3.82,3.8,3.81,2510000.0,3.8,3.82,3.8,3.81,2510000.0
2008-05-16 15:00:00,3.81,3.84,3.81,3.84,4908000.0,3.81,3.84,3.81,3.84,4908000.0
2008-05-16 15:10:00,3.84,3.84,3.83,3.84,4592000.0,3.84,3.84,3.83,3.84,4592000.0
2008-05-16 15:20:00,3.84,3.84,3.82,3.83,4726000.0,3.84,3.84,3.82,3.83,4726000.0
2008-05-16 15:30:00,3.83,3.83,3.82,3.82,3940000.0,3.83,3.83,3.82,3.82,3940000.0
2008-05-16 15:40:00,3.82,3.83,3.82,3.83,3346000.0,3.82,3.83,3.82,3.83,3346000.0
2008-05-16 15:50:00,3.83,3.83,3.81,3.82,7222000.0,3.83,3.83,3.81,3.82,7222000.0
2008-05-19 09:30:00,3.95,3.99,3.94,3.95,14738000.0,3.95,3.99,3.94,3.95,14738000.0
2008-05-19 09:40:00,3.95,4.01,3.95,4.01,16166000.0,3.95,4.01,3.95,4.01,16166000.0
2008-05-19 09:50:00,4.01,4.03,4.01,4.02,12250000.0,4.01,4.03,4.01,4.02,12250000.0
2008-05-19 10:00:00,4.02,4.07,4.02,4.07,13474000.0,4.02,4.07,4.02,4.07,13474000.0
2008-05-19 10:10:00,4.07,4.07,4.05,4.06,11358000.0,4.07,4.07,4.05,4.06,11358000.0
2008-05-19 10:20:00,4.06,4.08,4.05,4.05,9364000.0,4.06,4.08,4.05,4.05,9364000.0
2008-05-19 10:30:00,4.05,4.07,4.04,4.06,11240000.0,4.05,4.07,4.04,4.06,11240000.0
2008-05-19 10:40:00,4.06,4.07,4.05,4.06,5334000.0,4.06,4.07,4.05,4.06,5334000.0
2008-05-19 10:50:00,4.06,4.09,4.05,4.08,8296000.0,4.06,4.09,4.05,4.08,8296000.0
2008-05-19 11:00:00,4.07,4.1,4.07,4.09,7030000.0,4.07,4.1,4.07,4.09,7030000.0
2008-05-19 11:10:00,4.09,4.14,4.08,4.13,11762000.0,4.09,4.14,4.08,4.13,11762000.0
2008-05-19 11:20:00,4.13,4.17,4.12,4.17,16858000.0,4.13,4.17,4.12,4.17,16858000.0
2008-05-19 11:30:00,4.17,4.18,4.15,4.17,16486000.0,4.17,4.18,4.15,4.17,16486000.0
2008-05-19 11:40:00,4.17,4.21,4.17,4.18,14144000.0,4.17,4.21,4.17,4.18,14144000.0
2008-05-19 11:50:00,4.18,4.19,4.17,4.18,8596000.0,4.18,4.19,4.17,4.18,8596000.0
2008-05-19 12:00:00,4.18,4.21,4.17,4.19,7066000.0,4.18,4.21,4.17,4.19,7066000.0
2008-05-19 12:10:00,4.19,4.22,4.19,4.19,6618000.0,4.19,4.22,4.19,4.19,6618000.0
2008-05-19 12:20:00,4.19,4.2,4.18,4.2,3916000.0,4.19,4.2,4.18,4.2,3916000.0
2008-05-19 12:30:00,4.2,4.24,4.19,4.22,10576000.0,4.2,4.24,4.19,4.22,10576000.0
2008-05-19 12:40:00,4.22,4.23,4.2,4.21,5538000.0,4.22,4.23,4.2,4.21,5538000.0
2008-05-19 12:50:00,4.21,4.22,4.2,4.21,5262000.0,4.21,4.22,4.2,4.21,5262000.0
2008-05-19 13:00:00,4.21,4.23,4.21,4.21,5620000.0,4.21,4.23,4.21,4.21,5620000.0
2008-05-19 13:10:00,4.22,4.22,4.2,4.21,5526000.0,4.22,4.22,4.2,4.21,5526000.0
2008-05-19 13:20:00,4.21,4.21,4.19,4.2,7244000.0,4.21,4.21,4.19,4.2,7244000.0
2008-05-19 13:30:00,4.2,4.21,4.18,4.19,4142000.0,4.2,4.21,4.18,4.19,4142000.0
2008-05-19 13:40:00,4.19,4.19,4.17,4.19,5426000.0,4.19,4.19,4.17,4.19,5426000.0
2008-05-19 13:50:00,4.19,4.19,4.17,4.17,6384000.0,4.19,4.19,4.17,4.17,6384000.0
2008-05-19 14:00:00,4.17,4.19,4.17,4.17,6536000.0,4.17,4.19,4.17,4.17,6536000.0
2008-05-19 14:10:00,4.18,4.18,4.13,4.15,14072000.0,4.18,4.18,4.13,4.15,14072000.0
2008-05-19 14:20:00,4.15,4.16,4.13,4.15,6274000.0,4.15,4.16,4.13,4.15,6274000.0
2008-05-19 14:30:00,4.15,4.17,4.15,4.15,6532000.0,4.15,4.17,4.15,4.15,6532000.0
2008-05-19 14:40:00,4.15,4.16,4.14,4.14,6842000.0,4.15,4.16,4.14,4.14,6842000.0
2008-05-19 14:50:00,4.14,4.16,4.14,4.15,6588000.0,4.14,4.16,4.14,4.15,6588000.0
2008-05-19 15:00:00,4.15,4.16,4.13,4.14,6806000.0,4.15,4.16,4.13,4.14,6806000.0
2008-05-19 15:10:00,4.14,4.14,4.13,4.14,5010000.0,4.14,4.14,4.13,4.14,5010000.0
2008-05-19 15:20:00,4.14,4.15,4.13,4.14,6018000.0,4.14,4.15,4.13,4.14,6018000.0
2008-05-19 15:30:00,4.14,4.14,4.1,4.1,11724000.0,4.14,4.14,4.1,4.1,11724000.0
2008-05-19 15:40:00,4.1,4.12,4.09,4.12,10334000.0,4.1,4.12,4.09,4.12,10334000.0
2008-05-19 15:50:00,4.12,4.14,4.12,4.12,15714000.0,4.12,4.14,4.12,4.12,15714000.0
2008-05-20 09:30:00,4.1,4.14,4.07,4.08,12958000.0,4.1,4.14,4.07,4.08,12958000.0
2008-05-20 09:40:00,4.08,4.11,4.07,4.1,8788000.0,4.08,4.11,4.07,4.1,8788000.0
2008-05-20 09:50:00,4.1,4.1,4.05,4.06,7738000.0,4.1,4.1,4.05,4.06,7738000.0
2008-05-20 10:00:00,4.06,4.07,4.03,4.05,9962000.0,4.06,4.07,4.03,4.05,9962000.0
2008-05-20 10:10:00,4.05,4.05,4.02,4.02,6302000.0,4.05,4.05,4.02,4.02,6302000.0
2008-05-20 10:20:00,4.02,4.05,4.01,4.04,5090000.0,4.02,4.05,4.01,4.04,5090000.0
2008-05-20 10:30:00,4.04,4.04,4.02,4.04,3262000.0,4.04,4.04,4.02,4.04,3262000.0
2008-05-20 10:40:00,4.04,4.05,4.03,4.04,4472000.0,4.04,4.05,4.03,4.04,4472000.0
2008-05-20 10:50:00,4.04,4.05,4.02,4.02,4458000.0,4.04,4.05,4.02,4.02,4458000.0
2008-05-20 11:00:00,4.02,4.03,4.0,4.0,4748000.0,4.02,4.03,4.0,4.0,4748000.0
2008-05-20 11:10:00,4.0,4.03,4.0,4.03,3720000.0,4.0,4.03,4.0,4.03,3720000.0
2008-05-20 11:20:00,4.03,4.04,4.02,4.03,3030000.0,4.03,4.04,4.02,4.03,3030000.0
2008-05-20 11:30:00,4.03,4.03,4.02,4.02,1604000.0,4.03,4.03,4.02,4.02,1604000.0
2008-05-20 11:40:00,4.02,4.03,4.02,4.03,2036000.0,4.02,4.03,4.02,4.03,2036000.0
2008-05-20 11:50:00,4.03,4.04,4.03,4.04,4078000.0,4.03,4.04,4.03,4.04,4078000.0
2008-05-20 12:00:00,4.04,4.05,4.04,4.05,2854000.0,4.04,4.05,4.04,4.05,2854000.0
2008-05-20 12:10:00,4.05,4.05,4.04,4.05,2548000.0,4.05,4.05,4.04,4.05,2548000.0
2008-05-20 12:20:00,4.05,4.06,4.05,4.06,2702000.0,4.05,4.06,4.05,4.06,2702000.0
2008-05-20 12:30:00,4.06,4.06,4.05,4.05,2926000.0,4.06,4.06,4.05,4.05,2926000.0
2008-05-20 12:40:00,4.05,4.06,4.05,4.05,1804000.0,4.05,4.06,4.05,4.05,1804000.0
2008-05-20 12:50:00,4.05,4.06,4.05,4.05,1306000.0,4.05,4.06,4.05,4.05,1306000.0
2008-05-20 13:00:00,4.05,4.07,4.05,4.05,2268000.0,4.05,4.07,4.05,4.05,2268000.0
2008-05-20 13:10:00,4.05,4.07,4.05,4.06,1446000.0,4.05,4.07,4.05,4.06,1446000.0
2008-05-20 13:20:00,4.06,4.06,4.04,4.05,2448000.0,4.06,4.06,4.04,4.05,2448000.0
2008-05-20 13:30:00,4.05,4.05,4.04,4.04,1976000.0,4.05,4.05,4.04,4.04,1976000.0
2008-05-20 13:40:00,4.04,4.05,4.04,4.05,2878000.0,4.04,4.05,4.04,4.05,2878000.0
2008-05-20 13:50:00,4.05,4.06,4.04,4.04,2450000.0,4.05,4.06,4.04,4.04,2450000.0
2008-05-20 14:00:00,4.05,4.05,4.04,4.04,3964000.0,4.05,4.05,4.04,4.04,3964000.0
2008-05-20 14:10:00,4.04,4.05,4.03,4.03,3192000.0,4.04,4.05,4.03,4.03,3192000.0
2008-05-20 14:20:00,4.03,4.04,4.03,4.03,2424000.0,4.03,4.04,4.03,4.03,2424000.0
2008-05-20 14:30:00,4.03,4.05,4.03,4.04,1682000.0,4.03,4.05,4.03,4.04,1682000.0
2008-05-20 14:40:00,4.04,4.04,4.03,4.03,1756000.0,4.04,4.04,4.03,4.03,1756000.0
2008-05-20 14:50:00,4.03,4.04,4.03,4.04,1342000.0,4.03,4.04,4.03,4.04,1342000.0
2008-05-20 15:00:00,4.04,4.04,4.03,4.03,1320000.0,4.04,4.04,4.03,4.03,1320000.0
2008-05-20 15:10:00,4.03,4.05,4.03,4.04,1744000.0,4.03,4.05,4.03,4.04,1744000.0
2008-05-20 15:20:00,4.04,4.05,4.04,4.04,3322000.0,4.04,4.05,4.04,4.04,3322000.0
2008-05-20 15:30:00,4.04,4.04,4.02,4.03,4386000.0,4.04,4.04,4.02,4.03,4386000.0
2008-05-20 15:40:00,4.03,4.04,4.03,4.04,4602000.0,4.03,4.04,4.03,4.04,4602000.0
2008-05-20 15:50:00,4.04,4.05,4.03,4.03,9024000.0,4.04,4.05,4.03,4.03,9024000.0
2008-05-21 09:30:00,4.02,4.06,4.02,4.04,5906000.0,4.02,4.06,4.02,4.04,5906000.0
2008-05-21 09:40:00,4.04,4.05,4.01,4.02,4726000.0,4.04,4.05,4.01,4.02,4726000.0
2008-05-21 09:50:00,4.02,4.03,4.0,4.01,4028000.0,4.02,4.03,4.0,4.01,4028000.0
2008-05-21 10:00:00,4.0,4.03,4.0,4.01,7212000.0,4.0,4.03,4.0,4.01,7212000.0
2008-05-21 10:10:00,4.01,4.02,4.01,4.02,2416000.0,4.01,4.02,4.01,4.02,2416000.0
2008-05-21 10:20:00,4.02,4.03,4.01,4.01,3884000.0,4.02,4.03,4.01,4.01,3884000.0
2008-05-21 10:30:00,4.01,4.02,3.99,4.01,5300000.0,4.01,4.02,3.99,4.01,5300000.0
2008-05-21 10:40:00,4.01,4.02,4.0,4.0,2568000.0,4.01,4.02,4.0,4.0,2568000.0
2008-05-21 10:50:00,4.0,4.0,3.99,3.99,2696000.0,4.0,4.0,3.99,3.99,2696000.0
2008-05-21 11:00:00,3.99,3.99,3.96,3.96,4580000.0,3.99,3.99,3.96,3.96,4580000.0
2008-05-21 11:10:00,3.96,3.97,3.95,3.97,3708000.0,3.96,3.97,3.95,3.97,3708000.0
2008-05-21 11:20:00,3.97,3.99,3.97,3.99,2866000.0,3.97,3.99,3.97,3.99,2866000.0
2008-05-21 11:30:00,3.99,3.99,3.97,3.97,1638000.0,3.99,3.99,3.97,3.97,1638000.0
2008-05-21 11:40:00,3.97,3.97,3.96,3.96,1068000.0,3.97,3.97,3.96,3.96,1068000.0
2008-05-21 11:50:00,3.96,3.98,3.96,3.98,2150000.0,3.96,3.98,3.96,3.98,2150000.0
2008-05-21 12:00:00,3.98,3.98,3.97,3.97,1120000.0,3.98,3.98,3.97,3.97,1120000.0
2008-05-21 12:10:00,3.97,3.97,3.96,3.96,1454000.0,3.97,3.97,3.96,3.96,1454000.0
2008-05-21 12:20:00,3.97,3.98,3.97,3.98,1824000.0,3.97,3.98,3.97,3.98,1824000.0
2008-05-21 12:30:00,3.98,3.99,3.97,3.98,1080000.0,3.98,3.99,3.97,3.98,1080000.0
2008-05-21 12:40:00,3.98,4.0,3.98,3.99,2110000.0,3.98,4.0,3.98,3.99,2110000.0
2008-05-21 12:50:00,3.99,4.0,3.99,3.99,1216000.0,3.99,4.0,3.99,3.99,1216000.0
2008-05-21 13:00:00,3.99,3.99,3.98,3.99,1970000.0,3.99,3.99,3.98,3.99,1970000.0
2008-05-21 13:10:00,3.99,4.0,3.99,3.99,1494000.0,3.99,4.0,3.99,3.99,1494000.0
2008-05-21 13:20:00,3.99,3.99,3.99,3.99,2028000.0,3.99,3.99,3.99,3.99,2028000.0
2008-05-21 13:30:00,3.99,4.0,3.99,4.0,2546000.0,3.99,4.0,3.99,4.0,2546000.0
2008-05-21 13:40:00,4.0,4.0,3.99,3.99,2268000.0,4.0,4.0,3.99,3.99,2268000.0
2008-05-21 13:50:00,3.99,3.99,3.96,3.96,3856000.0,3.99,3.99,3.96,3.96,3856000.0
2008-05-21 14:00:00,3.96,3.96,3.93,3.94,5780000.0,3.96,3.96,3.93,3.94,5780000.0
2008-05-21 14:10:00,3.93,3.94,3.9,3.91,5902000.0,3.93,3.94,3.9,3.91,5902000.0
2008-05-21 14:20:00,3.91,3.93,3.9,3.91,5914000.0,3.91,3.93,3.9,3.91,5914000.0
2008-05-21 14:30:00,3.91,3.91,3.88,3.91,6136000.0,3.91,3.91,3.88,3.91,6136000.0
2008-05-21 14:40:00,3.91,3.91,3.88,3.88,4098000.0,3.91,3.91,3.88,3.88,4098000.0
2008-05-21 14:50:00,3.88,3.91,3.88,3.91,3954000.0,3.88,3.91,3.88,3.91,3954000.0
2008-05-21 15:00:00,3.91,3.91,3.9,3.91,2368000.0,3.91,3.91,3.9,3.91,2368000.0
2008-05-21 15:10:00,3.91,3.93,3.9,3.92,3280000.0,3.91,3.93,3.9,3.92,3280000.0
2008-05-21 15:20:00,3.92,3.94,3.92,3.92,3228000.0,3.92,3.94,3.92,3.92,3228000.0
2008-05-21 15:30:00,3.92,3.93,3.91,3.92,3596000.0,3.92,3.93,3.91,3.92,3596000.0
2008-05-21 15:40:00,3.92,3.92,3.9,3.92,4816000.0,3.92,3.92,3.9,3.92,4816000.0
2008-05-21 15:50:00,3.92,3.93,3.91,3.92,5996000.0,3.92,3.93,3.91,3.92,5996000.0
2008-05-22 09:30:00,3.93,3.96,3.9,3.92,4212000.0,3.93,3.96,3.9,3.92,4212000.0
2008-05-22 09:40:00,3.92,3.94,3.9,3.92,4552000.0,3.92,3.94,3.9,3.92,4552000.0
2008-05-22 09:50:00,3.92,3.95,3.91,3.93,3722000.0,3.92,3.95,3.91,3.93,3722000.0
2008-05-22 10:00:00,3.93,3.96,3.93,3.93,4066000.0,3.93,3.96,3.93,3.93,4066000.0
2008-05-22 10:10:00,3.93,3.93,3.91,3.93,3710000.0,3.93,3.93,3.91,3.93,3710000.0
2008-05-22 10:20:00,3.92,3.95,3.91,3.94,4112000.0,3.92,3.95,3.91,3.94,4112000.0
2008-05-22 10:30:00,3.94,3.97,3.94,3.95,3472000.0,3.94,3.97,3.94,3.95,3472000.0
2008-05-22 10:40:00,3.94,3.95,3.93,3.94,1672000.0,3.94,3.95,3.93,3.94,1672000.0
2008-05-22 10:50:00,3.94,3.94,3.93,3.94,1750000.0,3.94,3.94,3.93,3.94,1750000.0
2008-05-22 11:00:00,3.94,3.95,3.93,3.95,1564000.0,3.94,3.95,3.93,3.95,1564000.0
2008-05-22 11:10:00,3.95,3.96,3.95,3.95,2618000.0,3.95,3.96,3.95,3.95,2618000.0
2008-05-22 11:20:00,3.95,3.97,3.95,3.95,1336000.0,3.95,3.97,3.95,3.95,1336000.0
2008-05-22 11:30:00,3.95,3.95,3.94,3.94,1694000.0,3.95,3.95,3.94,3.94,1694000.0
2008-05-22 11:40:00,3.95,3.95,3.93,3.94,1550000.0,3.95,3.95,3.93,3.94,1550000.0
2008-05-22 11:50:00,3.94,3.94,3.93,3.94,1858000.0,3.94,3.94,3.93,3.94,1858000.0
2008-05-22 12:00:00,3.94,3.94,3.93,3.93,1020000.0,3.94,3.94,3.93,3.93,1020000.0
2008-05-22 12:10:00,3.93,3.94,3.93,3.94,1956000.0,3.93,3.94,3.93,3.94,1956000.0
2008-05-22 12:20:00,3.94,3.97,3.94,3.96,3058000.0,3.94,3.97,3.94,3.96,3058000.0
2008-05-22 12:30:00,3.96,3.96,3.95,3.96,1470000.0,3.96,3.96,3.95,3.96,1470000.0
2008-05-22 12:40:00,3.96,3.98,3.96,3.98,2718000.0,3.96,3.98,3.96,3.98,2718000.0
2008-05-22 12:50:00,3.98,3.98,3.97,3.97,1906000.0,3.98,3.98,3.97,3.97,1906000.0
2008-05-22 13:00:00,3.97,3.98,3.96,3.97,1978000.0,3.97,3.98,3.96,3.97,1978000.0
2008-05-22 13:10:00,3.97,3.97,3.96,3.96,1176000.0,3.97,3.97,3.96,3.96,1176000.0
2008-05-22 13:20:00,3.96,3.97,3.96,3.96,1354000.0,3.96,3.97,3.96,3.96,1354000.0
2008-05-22 13:30:00,3.96,3.98,3.96,3.98,2050000.0,3.96,3.98,3.96,3.98,2050000.0
2008-05-22 13:40:00,3.97,3.98,3.97,3.98,2878000.0,3.97,3.98,3.97,3.98,2878000.0
2008-05-22 13:50:00,3.98,3.98,3.96,3.96,2084000.0,3.98,3.98,3.96,3.96,2084000.0
2008-05-22 14:00:00,3.96,3.98,3.96,3.96,1774000.0,3.96,3.98,3.96,3.96,1774000.0
2008-05-22 14:10:00,3.96,3.97,3.95,3.96,2900000.0,3.96,3.97,3.95,3.96,2900000.0
2008-05-22 14:20:00,3.96,3.96,3.95,3.95,4008000.0,3.96,3.96,3.95,3.95,4008000.0
2008-05-22 14:30:00,3.95,3.97,3.94,3.97,4072000.0,3.95,3.97,3.94,3.97,4072000.0
2008-05-22 14:40:00,3.97,3.97,3.96,3.96,2938000.0,3.97,3.97,3.96,3.96,2938000.0
2008-05-22 14:50:00,3.96,3.98,3.96,3.97,2520000.0,3.96,3.98,3.96,3.97,2520000.0
2008-05-22 15:00:00,3.97,3.98,3.97,3.97,1904000.0,3.97,3.98,3.97,3.97,1904000.0
2008-05-22 15:10:00,3.97,3.98,3.96,3.97,2162000.0,3.97,3.98,3.96,3.97,2162000.0
2008-05-22 15:20:00,3.97,3.98,3.96,3.96,2548000.0,3.97,3.98,3.96,3.96,2548000.0
2008-05-22 15:30:00,3.96,3.97,3.94,3.95,3186000.0,3.96,3.97,3.94,3.95,3186000.0
2008-05-22 15:40:00,3.95,3.97,3.95,3.96,3866000.0,3.95,3.97,3.95,3.96,3866000.0
2008-05-22 15:50:00,3.96,3.97,3.96,3.96,5868000.0,3.96,3.97,3.96,3.96,5868000.0
2008-05-23 09:30:00,3.93,3.94,3.93,3.94,4718000.0,3.93,3.94,3.93,3.94,4718000.0
2008-05-23 09:40:00,3.94,3.94,3.9,3.91,4248000.0,3.94,3.94,3.9,3.91,4248000.0
2008-05-23 09:50:00,3.91,3.93,3.91,3.93,4112000.0,3.91,3.93,3.91,3.93,4112000.0
2008-05-23 10:00:00,3.93,3.94,3.91,3.94,5996000.0,3.93,3.94,3.91,3.94,5996000.0
2008-05-23 10:10:00,3.94,3.94,3.93,3.93,3698000.0,3.94,3.94,3.93,3.93,3698000.0
2008-05-23 10:20:00,3.93,3.94,3.92,3.92,4584000.0,3.93,3.94,3.92,3.92,4584000.0
2008-05-23 10:30:00,3.92,3.93,3.9,3.91,3836000.0,3.92,3.93,3.9,3.91,3836000.0
2008-05-23 10:40:00,3.91,3.93,3.91,3.92,2680000.0,3.91,3.93,3.91,3.92,2680000.0
2008-05-23 10:50:00,3.92,3.93,3.91,3.93,2908000.0,3.92,3.93,3.91,3.93,2908000.0
2008-05-23 11:00:00,3.93,3.94,3.93,3.93,2884000.0,3.93,3.94,3.93,3.93,2884000.0
2008-05-23 11:10:00,3.93,3.93,3.9,3.91,4920000.0,3.93,3.93,3.9,3.91,4920000.0
2008-05-23 11:20:00,3.91,3.92,3.9,3.9,3898000.0,3.91,3.92,3.9,3.9,3898000.0
2008-05-23 11:30:00,3.9,3.9,3.88,3.9,3368000.0,3.9,3.9,3.88,3.9,3368000.0
2008-05-23 11:40:00,3.9,3.91,3.9,3.91,2214000.0,3.9,3.91,3.9,3.91,2214000.0
2008-05-23 11:50:00,3.91,3.91,3.9,3.9,2244000.0,3.91,3.91,3.9,3.9,2244000.0
2008-05-23 12:00:00,3.9,3.92,3.9,3.92,2192000.0,3.9,3.92,3.9,3.92,2192000.0
2008-05-23 12:10:00,3.92,3.92,3.91,3.92,1380000.0,3.92,3.92,3.91,3.92,1380000.0
2008-05-23 12:20:00,3.92,3.92,3.91,3.92,1246000.0,3.92,3.92,3.91,3.92,1246000.0
2008-05-23 12:30:00,3.92,3.92,3.9,3.9,1946000.0,3.92,3.92,3.9,3.9,1946000.0
2008-05-23 12:40:00,3.9,3.9,3.89,3.89,2480000.0,3.9,3.9,3.89,3.89,2480000.0
2008-05-23 12:50:00,3.89,3.89,3.87,3.88,3262000.0,3.89,3.89,3.87,3.88,3262000.0
2008-05-23 13:00:00,3.88,3.89,3.87,3.88,2228000.0,3.88,3.89,3.87,3.88,2228000.0
2008-05-23 13:10:00,3.88,3.89,3.88,3.89,2252000.0,3.88,3.89,3.88,3.89,2252000.0
2008-05-23 13:20:00,3.89,3.89,3.87,3.88,2724000.0,3.89,3.89,3.87,3.88,2724000.0
2008-05-23 13:30:00,3.88,3.9,3.88,3.9,4618000.0,3.88,3.9,3.88,3.9,4618000.0
2008-05-23 13:40:00,3.9,3.9,3.89,3.9,2160000.0,3.9,3.9,3.89,3.9,2160000.0
2008-05-23 13:50:00,3.9,3.9,3.89,3.9,2704000.0,3.9,3.9,3.89,3.9,2704000.0
2008-05-23 14:00:00,3.9,3.91,3.9,3.9,2046000.0,3.9,3.91,3.9,3.9,2046000.0
2008-05-23 14:10:00,3.9,3.92,3.9,3.92,2454000.0,3.9,3.92,3.9,3.92,2454000.0
2008-05-23 14:20:00,3.92,3.92,3.91,3.92,2250000.0,3.92,3.92,3.91,3.92,2250000.0
2008-05-23 14:30:00,3.92,3.92,3.9,3.91,1270000.0,3.92,3.92,3.9,3.91,1270000.0
2008-05-23 14:40:00,3.9,3.92,3.9,3.92,1990000.0,3.9,3.92,3.9,3.92,1990000.0
2008-05-23 14:50:00,3.92,3.93,3.91,3.92,2026000.0,3.92,3.93,3.91,3.92,2026000.0
2008-05-23 15:00:00,3.92,3.92,3.92,3.92,1866000.0,3.92,3.92,3.92,3.92,1866000.0
2008-05-23 15:10:00,3.92,3.93,3.91,3.92,3624000.0,3.92,3.93,3.91,3.92,3624000.0
2008-05-23 15:20:00,3.92,3.92,3.91,3.92,2138000.0,3.92,3.92,3.91,3.92,2138000.0
2008-05-23 15:30:00,3.92,3.93,3.92,3.92,3346000.0,3.92,3.93,3.92,3.92,3346000.0
2008-05-23 15:40:00,3.92,3.92,3.91,3.92,3366000.0,3.92,3.92,3.91,3.92,3366000.0
2008-05-23 15:50:00,3.92,3.92,3.91,3.92,4868000.0,3.92,3.92,3.91,3.92,4868000.0
2008-05-27 09:30:00,3.93,3.96,3.9,3.96,4916000.0,3.93,3.96,3.9,3.96,4916000.0
2008-05-27 09:40:00,3.96,3.98,3.92,3.98,5590000.0,3.96,3.98,3.92,3.98,5590000.0
2008-05-27 09:50:00,3.98,4.0,3.97,3.99,5828000.0,3.98,4.0,3.97,3.99,5828000.0
2008-05-27 10:00:00,3.99,4.05,3.99,4.03,9080000.0,3.99,4.05,3.99,4.03,9080000.0
2008-05-27 10:10:00,4.03,4.03,4.0,4.0,5068000.0,4.03,4.03,4.0,4.0,5068000.0
2008-05-27 10:20:00,4.0,4.0,3.98,3.98,4742000.0,4.0,4.0,3.98,3.98,4742000.0
2008-05-27 10:30:00,3.98,4.0,3.98,3.99,3124000.0,3.98,4.0,3.98,3.99,3124000.0
2008-05-27 10:40:00,3.99,4.0,3.98,3.99,2764000.0,3.99,4.0,3.98,3.99,2764000.0
2008-05-27 10:50:00,3.99,4.0,3.98,3.99,4346000.0,3.99,4.0,3.98,3.99,4346000.0
2008-05-27 11:00:00,3.99,4.0,3.99,3.99,3954000.0,3.99,4.0,3.99,3.99,3954000.0
2008-05-27 11:10:00,3.99,3.99,3.97,3.98,4162000.0,3.99,3.99,3.97,3.98,4162000.0
2008-05-27 11:20:00,3.98,4.04,3.95,3.96,4408000.0,3.98,4.04,3.95,3.96,4408000.0
2008-05-27 11:30:00,3.96,3.96,3.94,3.94,2834000.0,3.96,3.96,3.94,3.94,2834000.0
2008-05-27 11:40:00,3.94,3.97,3.94,3.97,2654000.0,3.94,3.97,3.94,3.97,2654000.0
2008-05-27 11:50:00,3.97,3.97,3.96,3.97,2554000.0,3.97,3.97,3.96,3.97,2554000.0
2008-05-27 12:00:00,3.97,3.97,3.96,3.96,2588000.0,3.97,3.97,3.96,3.96,2588000.0
2008-05-27 12:10:00,3.96,3.96,3.95,3.96,2106000.0,3.96,3.96,3.95,3.96,2106000.0
2008-05-27 12:20:00,3.96,3.96,3.95,3.96,2890000.0,3.96,3.96,3.95,3.96,2890000.0
2008-05-27 12:30:00,3.96,3.96,3.95,3.95,1708000.0,3.96,3.96,3.95,3.95,1708000.0
2008-05-27 12:40:00,3.95,3.96,3.94,3.94,1638000.0,3.95,3.96,3.94,3.94,1638000.0
2008-05-27 12:50:00,3.94,3.95,3.94,3.95,1486000.0,3.94,3.95,3.94,3.95,1486000.0
2008-05-27 13:00:00,3.95,3.95,3.94,3.94,1172000.0,3.95,3.95,3.94,3.94,1172000.0
2008-05-27 13:10:00,3.94,3.94,3.93,3.94,1672000.0,3.94,3.94,3.93,3.94,1672000.0
2008-05-27 13:20:00,3.94,3.95,3.94,3.94,1532000.0,3.94,3.95,3.94,3.94,1532000.0
2008-05-27 13:30:00,3.94,3.95,3.93,3.95,3192000.0,3.94,3.95,3.93,3.95,3192000.0
2008-05-27 13:40:00,3.95,3.95,3.93,3.93,2848000.0,3.95,3.95,3.93,3.93,2848000.0
2008-05-27 13:50:00,3.93,3.93,3.92,3.93,3768000.0,3.93,3.93,3.92,3.93,3768000.0
2008-05-27 14:00:00,3.93,3.94,3.91,3.91,3694000.0,3.93,3.94,3.91,3.91,3694000.0
2008-05-27 14:10:00,3.92,3.93,3.91,3.91,3018000.0,3.92,3.93,3.91,3.91,3018000.0
2008-05-27 14:20:00,3.91,3.92,3.91,3.92,2842000.0,3.91,3.92,3.91,3.92,2842000.0
2008-05-27 14:30:00,3.92,3.95,3.92,3.94,4970000.0,3.92,3.95,3.92,3.94,4970000.0
2008-05-27 14:40:00,3.94,3.96,3.94,3.95,5162000.0,3.94,3.96,3.94,3.95,5162000.0
2008-05-27 14:50:00,3.95,3.97,3.95,3.97,5122000.0,3.95,3.97,3.95,3.97,5122000.0
2008-05-27 15:00:00,3.97,3.99,3.96,3.99,8322000.0,3.97,3.99,3.96,3.99,8322000.0
2008-05-27 15:10:00,3.99,4.0,3.98,4.0,6966000.0,3.99,4.0,3.98,4.0,6966000.0
2008-05-27 15:20:00,4.0,4.01,3.99,4.01,7712000.0,4.0,4.01,3.99,4.01,7712000.0
2008-05-27 15:30:00,4.01,4.01,4.0,4.0,5770000.0,4.01,4.01,4.0,4.0,5770000.0
2008-05-27 15:40:00,4.0,4.02,4.0,4.02,8930000.0,4.0,4.02,4.0,4.02,8930000.0
2008-05-27 15:50:00,4.02,4.04,4.02,4.03,18332000.0,4.02,4.04,4.02,4.03,18332000.0
2008-05-28 09:30:00,4.04,4.04,3.98,4.01,11430000.0,4.04,4.04,3.98,4.01,11430000.0
2008-05-28 09:40:00,4.01,4.02,3.98,3.98,5640000.0,4.01,4.02,3.98,3.98,5640000.0
2008-05-28 09:50:00,3.98,3.99,3.97,3.99,7332000.0,3.98,3.99,3.97,3.99,7332000.0
2008-05-28 10:00:00,3.99,3.99,3.96,3.97,4652000.0,3.99,3.99,3.96,3.97,4652000.0
2008-05-28 10:10:00,3.97,4.0,3.96,3.98,4596000.0,3.97,4.0,3.96,3.98,4596000.0
2008-05-28 10:20:00,3.98,4.0,3.98,4.0,2944000.0,3.98,4.0,3.98,4.0,2944000.0
2008-05-28 10:30:00,4.0,4.0,3.99,3.99,2870000.0,4.0,4.0,3.99,3.99,2870000.0
2008-05-28 10:40:00,3.99,4.0,3.98,3.99,4420000.0,3.99,4.0,3.98,3.99,4420000.0
2008-05-28 10:50:00,3.99,4.0,3.98,4.0,3014000.0,3.99,4.0,3.98,4.0,3014000.0
2008-05-28 11:00:00,4.0,4.0,3.99,4.0,2004000.0,4.0,4.0,3.99,4.0,2004000.0
2008-05-28 11:10:00,4.0,4.0,3.97,3.98,3524000.0,4.0,4.0,3.97,3.98,3524000.0
2008-05-28 11:20:00,3.98,3.98,3.97,3.97,3012000.0,3.98,3.98,3.97,3.97,3012000.0
2008-05-28 11:30:00,3.97,3.98,3.97,3.97,1878000.0,3.97,3.98,3.97,3.97,1878000.0
2008-05-28 11:40:00,3.97,3.98,3.96,3.97,1598000.0,3.97,3.98,3.96,3.97,1598000.0
2008-05-28 11:50:00,3.97,3.99,3.97,3.98,1842000.0,3.97,3.99,3.97,3.98,1842000.0
2008-05-28 12:00:00,3.98,3.98,3.95,3.96,2846000.0,3.98,3.98,3.95,3.96,2846000.0
2008-05-28 12:10:00,3.96,3.96,3.95,3.96,2894000.0,3.96,3.96,3.95,3.96,2894000.0
2008-05-28 12:20:00,3.96,3.97,3.95,3.97,2198000.0,3.96,3.97,3.95,3.97,2198000.0
2008-05-28 12:30:00,3.97,3.97,3.96,3.97,1580000.0,3.97,3.97,3.96,3.97,1580000.0
2008-05-28 12:40:00,3.97,3.98,3.96,3.98,2286000.0,3.97,3.98,3.96,3.98,2286000.0
2008-05-28 12:50:00,3.98,3.98,3.97,3.97,1688000.0,3.98,3.98,3.97,3.97,1688000.0
2008-05-28 13:00:00,3.97,3.97,3.96,3.97,1592000.0,3.97,3.97,3.96,3.97,1592000.0
2008-05-28 13:10:00,3.97,3.99,3.97,3.99,2316000.0,3.97,3.99,3.97,3.99,2316000.0
2008-05-28 13:20:00,3.99,3.99,3.98,3.98,1508000.0,3.99,3.99,3.98,3.98,1508000.0
2008-05-28 13:30:00,3.98,3.99,3.98,3.98,1800000.0,3.98,3.99,3.98,3.98,1800000.0
2008-05-28 13:40:00,3.98,3.98,3.97,3.98,1932000.0,3.98,3.98,3.97,3.98,1932000.0
2008-05-28 13:50:00,3.98,3.98,3.97,3.98,1758000.0,3.98,3.98,3.97,3.98,1758000.0
2008-05-28 14:00:00,3.98,3.98,3.97,3.98,1830000.0,3.98,3.98,3.97,3.98,1830000.0
2008-05-28 14:10:00,3.98,3.98,3.98,3.98,1722000.0,3.98,3.98,3.98,3.98,1722000.0
2008-05-28 14:20:00,3.98,3.99,3.97,3.98,2844000.0,3.98,3.99,3.97,3.98,2844000.0
2008-05-28 14:30:00,3.98,4.0,3.98,4.0,2876000.0,3.98,4.0,3.98,4.0,2876000.0
2008-05-28 14:40:00,4.0,4.01,3.99,4.01,2950000.0,4.0,4.01,3.99,4.01,2950000.0
2008-05-28 14:50:00,4.01,4.01,3.99,4.0,2472000.0,4.01,4.01,3.99,4.0,2472000.0
2008-05-28 15:00:00,4.0,4.01,3.99,4.0,4260000.0,4.0,4.01,3.99,4.0,4260000.0
2008-05-28 15:10:00,4.0,4.0,3.99,4.0,2662000.0,4.0,4.0,3.99,4.0,2662000.0
2008-05-28 15:20:00,3.99,4.01,3.98,4.0,3230000.0,3.99,4.01,3.98,4.0,3230000.0
2008-05-28 15:30:00,4.0,4.02,4.0,4.01,6016000.0,4.0,4.02,4.0,4.01,6016000.0
2008-05-28 15:40:00,4.0,4.0,3.99,4.0,4230000.0,4.0,4.0,3.99,4.0,4230000.0
2008-05-28 15:50:00,4.0,4.01,4.0,4.01,5854000.0,4.0,4.01,4.0,4.01,5854000.0
2008-05-29 09:30:00,4.03,4.07,4.01,4.05,9542000.0,4.03,4.07,4.01,4.05,9542000.0
2008-05-29 09:40:00,4.05,4.1,4.05,4.09,9132000.0,4.05,4.1,4.05,4.09,9132000.0
2008-05-29 09:50:00,4.09,4.1,4.07,4.09,8200000.0,4.09,4.1,4.07,4.09,8200000.0
2008-05-29 10:00:00,4.09,4.1,4.08,4.09,8138000.0,4.09,4.1,4.08,4.09,8138000.0
2008-05-29 10:10:00,4.09,4.09,4.06,4.06,6960000.0,4.09,4.09,4.06,4.06,6960000.0
2008-05-29 10:20:00,4.06,4.07,4.05,4.05,4168000.0,4.06,4.07,4.05,4.05,4168000.0
2008-05-29 10:30:00,4.05,4.05,4.02,4.04,6774000.0,4.05,4.05,4.02,4.04,6774000.0
2008-05-29 10:40:00,4.04,4.05,4.03,4.04,3818000.0,4.04,4.05,4.03,4.04,3818000.0
2008-05-29 10:50:00,4.04,4.04,4.02,4.02,3880000.0,4.04,4.04,4.02,4.02,3880000.0
2008-05-29 11:00:00,4.02,4.04,4.02,4.04,2150000.0,4.02,4.04,4.02,4.04,2150000.0
2008-05-29 11:10:00,4.04,4.04,4.03,4.03,1250000.0,4.04,4.04,4.03,4.03,1250000.0
2008-05-29 11:20:00,4.03,4.03,4.02,4.03,2424000.0,4.03,4.03,4.02,4.03,2424000.0
2008-05-29 11:30:00,4.03,4.04,4.02,4.04,2796000.0,4.03,4.04,4.02,4.04,2796000.0
2008-05-29 11:40:00,4.04,4.05,4.04,4.05,2574000.0,4.04,4.05,4.04,4.05,2574000.0
2008-05-29 11:50:00,4.05,4.06,4.05,4.05,2412000.0,4.05,4.06,4.05,4.05,2412000.0
2008-05-29 12:00:00,4.05,4.06,4.04,4.05,1518000.0,4.05,4.06,4.04,4.05,1518000.0
2008-05-29 12:10:00,4.05,4.06,4.05,4.05,1564000.0,4.05,4.06,4.05,4.05,1564000.0
2008-05-29 12:20:00,4.05,4.05,4.04,4.05,1226000.0,4.05,4.05,4.04,4.05,1226000.0
2008-05-29 12:30:00,4.05,4.05,4.04,4.05,2278000.0,4.05,4.05,4.04,4.05,2278000.0
2008-05-29 12:40:00,4.05,4.05,4.05,4.05,2462000.0,4.05,4.05,4.05,4.05,2462000.0
2008-05-29 12:50:00,4.05,4.05,4.04,4.05,1428000.0,4.05,4.05,4.04,4.05,1428000.0
2008-05-29 13:00:00,4.05,4.06,4.05,4.05,2220000.0,4.05,4.06,4.05,4.05,2220000.0
2008-05-29 13:10:00,4.05,4.05,4.04,4.05,1242000.0,4.05,4.05,4.04,4.05,1242000.0
2008-05-29 13:20:00,4.05,4.05,4.04,4.04,2576000.0,4.05,4.05,4.04,4.04,2576000.0
2008-05-29 13:30:00,4.04,4.05,4.04,4.05,1674000.0,4.04,4.05,4.04,4.05,1674000.0
2008-05-29 13:40:00,4.05,4.06,4.05,4.05,4242000.0,4.05,4.06,4.05,4.05,4242000.0
2008-05-29 13:50:00,4.05,4.05,4.02,4.02,3096000.0,4.05,4.05,4.02,4.02,3096000.0
2008-05-29 14:00:00,4.02,4.04,4.02,4.04,2798000.0,4.02,4.04,4.02,4.04,2798000.0
2008-05-29 14:10:00,4.04,4.05,4.03,4.05,1704000.0,4.04,4.05,4.03,4.05,1704000.0
2008-05-29 14:20:00,4.05,4.06,4.04,4.04,2484000.0,4.05,4.06,4.04,4.04,2484000.0
2008-05-29 14:30:00,4.04,4.04,4.03,4.03,1450000.0,4.04,4.04,4.03,4.03,1450000.0
2008-05-29 14:40:00,4.03,4.04,4.03,4.04,1422000.0,4.03,4.04,4.03,4.04,1422000.0
2008-05-29 14:50:00,4.04,4.05,4.03,4.03,2072000.0,4.04,4.05,4.03,4.03,2072000.0
2008-05-29 15:00:00,4.03,4.03,4.03,4.03,1306000.0,4.03,4.03,4.03,4.03,1306000.0
2008-05-29 15:10:00,4.03,4.04,4.02,4.02,2202000.0,4.03,4.04,4.02,4.02,2202000.0
2008-05-29 15:20:00,4.02,4.03,4.01,4.02,3014000.0,4.02,4.03,4.01,4.02,3014000.0
2008-05-29 15:30:00,4.02,4.02,4.02,4.02,2032000.0,4.02,4.02,4.02,4.02,2032000.0
2008-05-29 15:40:00,4.02,4.03,4.02,4.02,3824000.0,4.02,4.03,4.02,4.02,3824000.0
2008-05-29 15:50:00,4.02,4.03,4.01,4.02,3796000.0,4.02,4.03,4.01,4.02,3796000.0
2008-05-30 09:30:00,4.03,4.05,4.02,4.02,5378000.0,4.03,4.05,4.02,4.02,5378000.0
2008-05-30 09:40:00,4.02,4.04,4.02,4.03,2236000.0,4.02,4.04,4.02,4.03,2236000.0
2008-05-30 09:50:00,4.03,4.04,4.02,4.04,6652000.0,4.03,4.04,4.02,4.04,6652000.0
2008-05-30 10:00:00,4.04,4.04,4.03,4.03,4144000.0,4.04,4.04,4.03,4.03,4144000.0
2008-05-30 10:10:00,4.03,4.03,4.03,4.03,1540000.0,4.03,4.03,4.03,4.03,1540000.0
2008-05-30 10:20:00,4.03,4.05,4.03,4.05,2722000.0,4.03,4.05,4.03,4.05,2722000.0
2008-05-30 10:30:00,4.05,4.05,4.04,4.05,2878000.0,4.05,4.05,4.04,4.05,2878000.0
2008-05-30 10:40:00,4.05,4.05,4.04,4.04,2264000.0,4.05,4.05,4.04,4.04,2264000.0
2008-05-30 10:50:00,4.04,4.04,4.03,4.04,2006000.0,4.04,4.04,4.03,4.04,2006000.0
2008-05-30 11:00:00,4.04,4.04,4.03,4.04,2430000.0,4.04,4.04,4.03,4.04,2430000.0
2008-05-30 11:10:00,4.04,4.05,4.04,4.04,2684000.0,4.04,4.05,4.04,4.04,2684000.0
2008-05-30 11:20:00,4.04,4.06,4.04,4.05,3776000.0,4.04,4.06,4.04,4.05,3776000.0
2008-05-30 11:30:00,4.05,4.06,4.05,4.05,1944000.0,4.05,4.06,4.05,4.05,1944000.0
2008-05-30 11:40:00,4.05,4.06,4.05,4.05,1736000.0,4.05,4.06,4.05,4.05,1736000.0
2008-05-30 11:50:00,4.05,4.06,4.05,4.05,1450000.0,4.05,4.06,4.05,4.05,1450000.0
2008-05-30 12:00:00,4.05,4.07,4.05,4.06,1308000.0,4.05,4.07,4.05,4.06,1308000.0
2008-05-30 12:10:00,4.06,4.07,4.06,4.06,1518000.0,4.06,4.07,4.06,4.06,1518000.0
2008-05-30 12:20:00,4.06,4.06,4.06,4.06,1076000.0,4.06,4.06,4.06,4.06,1076000.0
2008-05-30 12:30:00,4.06,4.07,4.06,4.07,1398000.0,4.06,4.07,4.06,4.07,1398000.0
2008-05-30 12:40:00,4.07,4.07,4.06,4.07,3300000.0,4.07,4.07,4.06,4.07,3300000.0
2008-05-30 12:50:00,4.07,4.07,4.06,4.07,1420000.0,4.07,4.07,4.06,4.07,1420000.0
2008-05-30 13:00:00,4.07,4.07,4.06,4.06,562000.0,4.07,4.07,4.06,4.06,562000.0
2008-05-30 13:10:00,4.06,4.07,4.06,4.06,2082000.0,4.06,4.07,4.06,4.06,2082000.0
2008-05-30 13:20:00,4.06,4.07,4.06,4.06,1406000.0,4.06,4.07,4.06,4.06,1406000.0
2008-05-30 13:30:00,4.06,4.06,4.06,4.06,900000.0,4.06,4.06,4.06,4.06,900000.0
2008-05-30 13:40:00,4.06,4.07,4.06,4.06,1470000.0,4.06,4.07,4.06,4.06,1470000.0
2008-05-30 13:50:00,4.06,4.07,4.06,4.06,1340000.0,4.06,4.07,4.06,4.06,1340000.0
2008-05-30 14:00:00,4.06,4.07,4.06,4.06,1498000.0,4.06,4.07,4.06,4.06,1498000.0
2008-05-30 14:10:00,4.06,4.07,4.06,4.06,1092000.0,4.06,4.07,4.06,4.06,1092000.0
2008-05-30 14:20:00,4.06,4.07,4.06,4.07,1224000.0,4.06,4.07,4.06,4.07,1224000.0
2008-05-30 14:30:00,4.07,4.08,4.07,4.08,2648000.0,4.07,4.08,4.07,4.08,2648000.0
2008-05-30 14:40:00,4.08,4.08,4.07,4.08,3040000.0,4.08,4.08,4.07,4.08,3040000.0
2008-05-30 14:50:00,4.08,4.08,4.07,4.08,1660000.0,4.08,4.08,4.07,4.08,1660000.0
2008-05-30 15:00:00,4.08,4.08,4.08,4.08,1706000.0,4.08,4.08,4.08,4.08,1706000.0
2008-05-30 15:10:00,4.08,4.08,4.07,4.08,2938000.0,4.08,4.08,4.07,4.08,2938000.0
2008-05-30 15:20:00,4.08,4.08,4.08,4.08,2510000.0,4.08,4.08,4.08,4.08,2510000.0
2008-05-30 15:30:00,4.08,4.08,4.07,4.08,3562000.0,4.08,4.08,4.07,4.08,3562000.0
2008-05-30 15:40:00,4.08,4.08,4.07,4.08,3724000.0,4.08,4.08,4.07,4.08,3724000.0
2008-05-30 15:50:00,4.08,4.09,4.07,4.08,8316000.0,4.08,4.09,4.07,4.08,8316000.0
2008-06-02 09:30:00,4.06,4.08,4.05,4.06,7146000.0,4.06,4.08,4.05,4.06,7146000.0
2008-06-02 09:40:00,4.06,4.06,4.05,4.05,3822000.0,4.06,4.06,4.05,4.05,3822000.0
2008-06-02 09:50:00,4.05,4.06,4.05,4.05,3236000.0,4.05,4.06,4.05,4.05,3236000.0
2008-06-02 10:00:00,4.05,4.07,4.05,4.06,5606000.0,4.05,4.07,4.05,4.06,5606000.0
2008-06-02 10:10:00,4.06,4.07,4.06,4.06,3648000.0,4.06,4.07,4.06,4.06,3648000.0
2008-06-02 10:20:00,4.06,4.07,4.05,4.05,4286000.0,4.06,4.07,4.05,4.05,4286000.0
2008-06-02 10:30:00,4.05,4.05,4.05,4.05,3778000.0,4.05,4.05,4.05,4.05,3778000.0
2008-06-02 10:40:00,4.05,4.06,4.03,4.04,2696000.0,4.05,4.06,4.03,4.04,2696000.0
2008-06-02 10:50:00,4.04,4.05,4.03,4.04,4524000.0,4.04,4.05,4.03,4.04,4524000.0
2008-06-02 11:00:00,4.04,4.05,4.03,4.04,3790000.0,4.04,4.05,4.03,4.04,3790000.0
2008-06-02 11:10:00,4.04,4.04,4.03,4.04,2738000.0,4.04,4.04,4.03,4.04,2738000.0
2008-06-02 11:20:00,4.04,4.04,4.01,4.01,3576000.0,4.04,4.04,4.01,4.01,3576000.0
2008-06-02 11:30:00,4.02,4.03,4.01,4.02,3126000.0,4.02,4.03,4.01,4.02,3126000.0
2008-06-02 11:40:00,4.02,4.03,4.02,4.02,1640000.0,4.02,4.03,4.02,4.02,1640000.0
2008-06-02 11:50:00,4.02,4.03,4.02,4.02,1718000.0,4.02,4.03,4.02,4.02,1718000.0
2008-06-02 12:00:00,4.02,4.02,4.02,4.02,1434000.0,4.02,4.02,4.02,4.02,1434000.0
2008-06-02 12:10:00,4.02,4.02,4.01,4.02,1812000.0,4.02,4.02,4.01,4.02,1812000.0
2008-06-02 12:20:00,4.02,4.02,4.01,4.02,1326000.0,4.02,4.02,4.01,4.02,1326000.0
2008-06-02 12:30:00,4.02,4.02,4.01,4.02,2966000.0,4.02,4.02,4.01,4.02,2966000.0
2008-06-02 12:40:00,4.01,4.02,4.01,4.01,3098000.0,4.01,4.02,4.01,4.01,3098000.0
2008-06-02 12:50:00,4.01,4.02,4.01,4.01,2618000.0,4.01,4.02,4.01,4.01,2618000.0
2008-06-02 13:00:00,4.01,4.02,4.01,4.01,2484000.0,4.01,4.02,4.01,4.01,2484000.0
2008-06-02 13:10:00,4.01,4.02,4.01,4.01,1628000.0,4.01,4.02,4.01,4.01,1628000.0
2008-06-02 13:20:00,4.01,4.01,4.01,4.01,1552000.0,4.01,4.01,4.01,4.01,1552000.0
2008-06-02 13:30:00,4.01,4.01,4.01,4.01,1554000.0,4.01,4.01,4.01,4.01,1554000.0
2008-06-02 13:40:00,4.01,4.01,4.01,4.01,2254000.0,4.01,4.01,4.01,4.01,2254000.0
2008-06-02 13:50:00,4.01,4.02,4.0,4.02,1978000.0,4.01,4.02,4.0,4.02,1978000.0
2008-06-02 14:00:00,4.01,4.01,4.01,4.01,1352000.0,4.01,4.01,4.01,4.01,1352000.0
2008-06-02 14:10:00,4.01,4.02,4.01,4.01,2138000.0,4.01,4.02,4.01,4.01,2138000.0
2008-06-02 14:20:00,4.01,4.01,4.0,4.01,2108000.0,4.01,4.01,4.0,4.01,2108000.0
2008-06-02 14:30:00,4.01,4.02,4.01,4.01,2344000.0,4.01,4.02,4.01,4.01,2344000.0
2008-06-02 14:40:00,4.01,4.01,4.01,4.01,1696000.0,4.01,4.01,4.01,4.01,1696000.0
2008-06-02 14:50:00,4.01,4.02,4.01,4.01,2176000.0,4.01,4.02,4.01,4.01,2176000.0
2008-06-02 15:00:00,4.01,4.02,4.01,4.01,1922000.0,4.01,4.02,4.01,4.01,1922000.0
2008-06-02 15:10:00,4.01,4.03,4.01,4.01,3504000.0,4.01,4.03,4.01,4.01,3504000.0
2008-06-02 15:20:00,4.01,4.02,4.01,4.02,2472000.0,4.01,4.02,4.01,4.02,2472000.0
2008-06-02 15:30:00,4.02,4.04,4.02,4.02,4706000.0,4.02,4.04,4.02,4.02,4706000.0
2008-06-02 15:40:00,4.02,4.02,4.01,4.01,4574000.0,4.02,4.02,4.01,4.01,4574000.0
2008-06-02 15:50:00,4.01,4.02,4.01,4.02,7896000.0,4.01,4.02,4.01,4.02,7896000.0
2008-06-03 09:30:00,4.03,4.04,4.03,4.03,3172000.0,4.03,4.04,4.03,4.03,3172000.0
2008-06-03 09:40:00,4.03,4.03,4.01,4.02,5238000.0,4.03,4.03,4.01,4.02,5238000.0
2008-06-03 09:50:00,4.02,4.04,4.01,4.03,2754000.0,4.02,4.04,4.01,4.03,2754000.0
2008-06-03 10:00:00,4.03,4.06,4.03,4.06,4090000.0,4.03,4.06,4.03,4.06,4090000.0
2008-06-03 10:10:00,4.06,4.06,4.05,4.05,2618000.0,4.06,4.06,4.05,4.05,2618000.0
2008-06-03 10:20:00,4.05,4.05,4.04,4.05,1482000.0,4.05,4.05,4.04,4.05,1482000.0
2008-06-03 10:30:00,4.05,4.06,4.04,4.05,2658000.0,4.05,4.06,4.04,4.05,2658000.0
2008-06-03 10:40:00,4.05,4.06,4.04,4.04,1718000.0,4.05,4.06,4.04,4.04,1718000.0
2008-06-03 10:50:00,4.04,4.06,4.04,4.05,2756000.0,4.04,4.06,4.04,4.05,2756000.0
2008-06-03 11:00:00,4.05,4.06,4.04,4.05,2756000.0,4.05,4.06,4.04,4.05,2756000.0
2008-06-03 11:10:00,4.05,4.06,4.05,4.06,1562000.0,4.05,4.06,4.05,4.06,1562000.0
2008-06-03 11:20:00,4.06,4.06,4.05,4.06,2142000.0,4.06,4.06,4.05,4.06,2142000.0
2008-06-03 11:30:00,4.06,4.06,4.06,4.06,1422000.0,4.06,4.06,4.06,4.06,1422000.0
2008-06-03 11:40:00,4.06,4.08,4.06,4.08,3256000.0,4.06,4.08,4.06,4.08,3256000.0
2008-06-03 11:50:00,4.08,4.09,4.07,4.08,3672000.0,4.08,4.09,4.07,4.08,3672000.0
2008-06-03 12:00:00,4.08,4.08,4.07,4.07,1622000.0,4.08,4.08,4.07,4.07,1622000.0
2008-06-03 12:10:00,4.07,4.07,4.07,4.07,1356000.0,4.07,4.07,4.07,4.07,1356000.0
2008-06-03 12:20:00,4.07,4.07,4.04,4.05,4422000.0,4.07,4.07,4.04,4.05,4422000.0
2008-06-03 12:30:00,4.05,4.05,4.04,4.05,2572000.0,4.05,4.05,4.04,4.05,2572000.0
2008-06-03 12:40:00,4.05,4.06,4.03,4.04,2090000.0,4.05,4.06,4.03,4.04,2090000.0
2008-06-03 12:50:00,4.04,4.05,4.04,4.04,1200000.0,4.04,4.05,4.04,4.04,1200000.0
2008-06-03 13:00:00,4.04,4.05,4.04,4.05,1180000.0,4.04,4.05,4.04,4.05,1180000.0
2008-06-03 13:10:00,4.05,4.05,4.04,4.05,986000.0,4.05,4.05,4.04,4.05,986000.0
2008-06-03 13:20:00,4.05,4.05,4.03,4.03,1530000.0,4.05,4.05,4.03,4.03,1530000.0
2008-06-03 13:30:00,4.03,4.03,3.99,4.0,4182000.0,4.03,4.03,3.99,4.0,4182000.0
2008-06-03 13:40:00,4.0,4.01,3.99,3.99,2506000.0,4.0,4.01,3.99,3.99,2506000.0
2008-06-03 13:50:00,3.99,4.0,3.98,3.99,3608000.0,3.99,4.0,3.98,3.99,3608000.0
2008-06-03 14:00:00,3.99,3.99,3.98,3.98,3380000.0,3.99,3.99,3.98,3.98,3380000.0
2008-06-03 14:10:00,3.99,3.99,3.98,3.98,2718000.0,3.99,3.99,3.98,3.98,2718000.0
2008-06-03 14:20:00,3.98,3.98,3.96,3.98,4512000.0,3.98,3.98,3.96,3.98,4512000.0
2008-06-03 14:30:00,3.98,3.99,3.97,3.98,3376000.0,3.98,3.99,3.97,3.98,3376000.0
2008-06-03 14:40:00,3.98,3.98,3.97,3.98,2116000.0,3.98,3.98,3.97,3.98,2116000.0
2008-06-03 14:50:00,3.98,3.98,3.97,3.98,1508000.0,3.98,3.98,3.97,3.98,1508000.0
2008-06-03 15:00:00,3.98,4.01,3.97,4.01,4758000.0,3.98,4.01,3.97,4.01,4758000.0
2008-06-03 15:10:00,4.01,4.02,4.0,4.01,2852000.0,4.01,4.02,4.0,4.01,2852000.0
2008-06-03 15:20:00,4.01,4.02,4.0,4.01,2602000.0,4.01,4.02,4.0,4.01,2602000.0
2008-06-03 15:30:00,4.02,4.03,4.0,4.02,3674000.0,4.02,4.03,4.0,4.02,3674000.0
2008-06-03 15:40:00,4.02,4.03,4.02,4.02,5254000.0,4.02,4.03,4.02,4.02,5254000.0
2008-06-03 15:50:00,4.02,4.02,4.0,4.0,4892000.0,4.02,4.02,4.0,4.0,4892000.0
2008-06-04 09:30:00,4.01,4.05,3.99,4.04,4730000.0,4.01,4.05,3.99,4.04,4730000.0
2008-06-04 09:40:00,4.04,4.06,4.04,4.06,7314000.0,4.04,4.06,4.04,4.06,7314000.0
2008-06-04 09:50:00,4.06,4.07,4.03,4.04,5964000.0,4.06,4.07,4.03,4.04,5964000.0
2008-06-04 10:00:00,4.04,4.04,4.01,4.03,3914000.0,4.04,4.04,4.01,4.03,3914000.0
2008-06-04 10:10:00,4.04,4.05,4.02,4.05,2774000.0,4.04,4.05,4.02,4.05,2774000.0
2008-06-04 10:20:00,4.05,4.09,4.04,4.08,5920000.0,4.05,4.09,4.04,4.08,5920000.0
2008-06-04 10:30:00,4.08,4.08,4.06,4.07,4846000.0,4.08,4.08,4.06,4.07,4846000.0
2008-06-04 10:40:00,4.07,4.08,4.05,4.06,3240000.0,4.07,4.08,4.05,4.06,3240000.0
2008-06-04 10:50:00,4.06,4.08,4.06,4.07,3588000.0,4.06,4.08,4.06,4.07,3588000.0
2008-06-04 11:00:00,4.07,4.09,4.07,4.09,3928000.0,4.07,4.09,4.07,4.09,3928000.0
2008-06-04 11:10:00,4.09,4.09,4.07,4.08,3606000.0,4.09,4.09,4.07,4.08,3606000.0
2008-06-04 11:20:00,4.08,4.09,4.07,4.09,2458000.0,4.08,4.09,4.07,4.09,2458000.0
2008-06-04 11:30:00,4.09,4.09,4.08,4.08,1730000.0,4.09,4.09,4.08,4.08,1730000.0
2008-06-04 11:40:00,4.08,4.08,4.06,4.06,2534000.0,4.08,4.08,4.06,4.06,2534000.0
2008-06-04 11:50:00,4.06,4.07,4.06,4.06,1732000.0,4.06,4.07,4.06,4.06,1732000.0
2008-06-04 12:00:00,4.06,4.06,4.04,4.05,2710000.0,4.06,4.06,4.04,4.05,2710000.0
2008-06-04 12:10:00,4.05,4.05,4.04,4.05,3398000.0,4.05,4.05,4.04,4.05,3398000.0
2008-06-04 12:20:00,4.05,4.06,4.05,4.06,2544000.0,4.05,4.06,4.05,4.06,2544000.0
2008-06-04 12:30:00,4.05,4.06,4.05,4.06,2154000.0,4.05,4.06,4.05,4.06,2154000.0
2008-06-04 12:40:00,4.06,4.06,4.05,4.05,1710000.0,4.06,4.06,4.05,4.05,1710000.0
2008-06-04 12:50:00,4.05,4.05,4.04,4.04,2748000.0,4.05,4.05,4.04,4.04,2748000.0
2008-06-04 13:00:00,4.04,4.05,4.03,4.03,2266000.0,4.04,4.05,4.03,4.03,2266000.0
2008-06-04 13:10:00,4.03,4.05,4.03,4.04,1240000.0,4.03,4.05,4.03,4.04,1240000.0
2008-06-04 13:20:00,4.04,4.05,4.04,4.05,1288000.0,4.04,4.05,4.04,4.05,1288000.0
2008-06-04 13:30:00,4.05,4.06,4.05,4.05,1090000.0,4.05,4.06,4.05,4.05,1090000.0
2008-06-04 13:40:00,4.05,4.06,4.05,4.06,900000.0,4.05,4.06,4.05,4.06,900000.0
2008-06-04 13:50:00,4.06,4.07,4.05,4.07,1468000.0,4.06,4.07,4.05,4.07,1468000.0
2008-06-04 14:00:00,4.07,4.07,4.07,4.07,1770000.0,4.07,4.07,4.07,4.07,1770000.0
2008-06-04 14:10:00,4.07,4.07,4.05,4.05,3970000.0,4.07,4.07,4.05,4.05,3970000.0
2008-06-04 14:20:00,4.05,4.06,4.05,4.05,1890000.0,4.05,4.06,4.05,4.05,1890000.0
2008-06-04 14:30:00,4.05,4.07,4.05,4.07,1434000.0,4.05,4.07,4.05,4.07,1434000.0
2008-06-04 14:40:00,4.07,4.07,4.04,4.04,2726000.0,4.07,4.07,4.04,4.04,2726000.0
2008-06-04 14:50:00,4.04,4.05,4.02,4.04,5152000.0,4.04,4.05,4.02,4.04,5152000.0
2008-06-04 15:00:00,4.04,4.06,4.04,4.05,3152000.0,4.04,4.06,4.04,4.05,3152000.0
2008-06-04 15:10:00,4.05,4.07,4.04,4.07,3982000.0,4.05,4.07,4.04,4.07,3982000.0
2008-06-04 15:20:00,4.07,4.07,4.05,4.06,2574000.0,4.07,4.07,4.05,4.06,2574000.0
2008-06-04 15:30:00,4.06,4.06,4.05,4.06,2864000.0,4.06,4.06,4.05,4.06,2864000.0
2008-06-04 15:40:00,4.06,4.07,4.05,4.07,3758000.0,4.06,4.07,4.05,4.07,3758000.0
2008-06-04 15:50:00,4.07,4.08,4.06,4.08,7012000.0,4.07,4.08,4.06,4.08,7012000.0
2008-06-05 09:30:00,4.11,4.16,4.09,4.11,13228000.0,4.11,4.16,4.09,4.11,13228000.0
2008-06-05 09:40:00,4.11,4.14,4.1,4.14,7146000.0,4.11,4.14,4.1,4.14,7146000.0
2008-06-05 09:50:00,4.14,4.19,4.14,4.18,10274000.0,4.14,4.19,4.14,4.18,10274000.0
2008-06-05 10:00:00,4.18,4.19,4.16,4.17,7426000.0,4.18,4.19,4.16,4.17,7426000.0
2008-06-05 10:10:00,4.17,4.19,4.16,4.19,6054000.0,4.17,4.19,4.16,4.19,6054000.0
2008-06-05 10:20:00,4.19,4.21,4.19,4.2,10374000.0,4.19,4.21,4.19,4.2,10374000.0
2008-06-05 10:30:00,4.2,4.23,4.2,4.22,9860000.0,4.2,4.23,4.2,4.22,9860000.0
2008-06-05 10:40:00,4.22,4.22,4.21,4.21,4190000.0,4.22,4.22,4.21,4.21,4190000.0
2008-06-05 10:50:00,4.21,4.22,4.21,4.22,3190000.0,4.21,4.22,4.21,4.22,3190000.0
2008-06-05 11:00:00,4.22,4.22,4.19,4.2,3840000.0,4.22,4.22,4.19,4.2,3840000.0
2008-06-05 11:10:00,4.2,4.21,4.2,4.21,2756000.0,4.2,4.21,4.2,4.21,2756000.0
2008-06-05 11:20:00,4.21,4.21,4.19,4.2,6020000.0,4.21,4.21,4.19,4.2,6020000.0
2008-06-05 11:30:00,4.2,4.21,4.2,4.21,2738000.0,4.2,4.21,4.2,4.21,2738000.0
2008-06-05 11:40:00,4.21,4.22,4.2,4.22,3316000.0,4.21,4.22,4.2,4.22,3316000.0
2008-06-05 11:50:00,4.22,4.22,4.21,4.22,1940000.0,4.22,4.22,4.21,4.22,1940000.0
2008-06-05 12:00:00,4.22,4.22,4.21,4.22,4070000.0,4.22,4.22,4.21,4.22,4070000.0
2008-06-05 12:10:00,4.22,4.22,4.21,4.22,2328000.0,4.22,4.22,4.21,4.22,2328000.0
2008-06-05 12:20:00,4.22,4.22,4.21,4.21,3974000.0,4.22,4.22,4.21,4.21,3974000.0
2008-06-05 12:30:00,4.21,4.22,4.21,4.21,1526000.0,4.21,4.22,4.21,4.21,1526000.0
2008-06-05 12:40:00,4.21,4.21,4.2,4.2,1608000.0,4.21,4.21,4.2,4.2,1608000.0
2008-06-05 12:50:00,4.2,4.21,4.19,4.2,1888000.0,4.2,4.21,4.19,4.2,1888000.0
2008-06-05 13:00:00,4.2,4.21,4.19,4.21,2372000.0,4.2,4.21,4.19,4.21,2372000.0
2008-06-05 13:10:00,4.21,4.21,4.2,4.2,2574000.0,4.21,4.21,4.2,4.2,2574000.0
2008-06-05 13:20:00,4.2,4.2,4.19,4.2,1766000.0,4.2,4.2,4.19,4.2,1766000.0
2008-06-05 13:30:00,4.2,4.2,4.19,4.2,3554000.0,4.2,4.2,4.19,4.2,3554000.0
2008-06-05 13:40:00,4.2,4.2,4.2,4.2,2048000.0,4.2,4.2,4.2,4.2,2048000.0
2008-06-05 13:50:00,4.2,4.21,4.2,4.2,1354000.0,4.2,4.21,4.2,4.2,1354000.0
2008-06-05 14:00:00,4.2,4.2,4.19,4.2,1828000.0,4.2,4.2,4.19,4.2,1828000.0
2008-06-05 14:10:00,4.2,4.2,4.19,4.2,1930000.0,4.2,4.2,4.19,4.2,1930000.0
2008-06-05 14:20:00,4.2,4.2,4.18,4.18,4522000.0,4.2,4.2,4.18,4.18,4522000.0
2008-06-05 14:30:00,4.18,4.2,4.18,4.2,2222000.0,4.18,4.2,4.18,4.2,2222000.0
2008-06-05 14:40:00,4.19,4.2,4.19,4.2,2254000.0,4.19,4.2,4.19,4.2,2254000.0
2008-06-05 14:50:00,4.2,4.22,4.2,4.21,2250000.0,4.2,4.22,4.2,4.21,2250000.0
2008-06-05 15:00:00,4.21,4.21,4.19,4.21,3898000.0,4.21,4.21,4.19,4.21,3898000.0
2008-06-05 15:10:00,4.21,4.22,4.2,4.22,3422000.0,4.21,4.22,4.2,4.22,3422000.0
2008-06-05 15:20:00,4.22,4.22,4.21,4.22,3524000.0,4.22,4.22,4.21,4.22,3524000.0
2008-06-05 15:30:00,4.22,4.24,4.22,4.24,7640000.0,4.22,4.24,4.22,4.24,7640000.0
2008-06-05 15:40:00,4.24,4.24,4.22,4.22,7092000.0,4.24,4.24,4.22,4.22,7092000.0
2008-06-05 15:50:00,4.22,4.23,4.22,4.23,9416000.0,4.22,4.23,4.22,4.23,9416000.0
2008-06-06 09:30:00,4.16,4.18,4.15,4.16,6968000.0,4.16,4.18,4.15,4.16,6968000.0
2008-06-06 09:40:00,4.16,4.16,4.13,4.15,7246000.0,4.16,4.16,4.13,4.15,7246000.0
2008-06-06 09:50:00,4.15,4.18,4.14,4.15,6498000.0,4.15,4.18,4.14,4.15,6498000.0
2008-06-06 10:00:00,4.15,4.16,4.13,4.16,6166000.0,4.15,4.16,4.13,4.16,6166000.0
2008-06-06 10:10:00,4.16,4.16,4.14,4.14,3774000.0,4.16,4.16,4.14,4.14,3774000.0
2008-06-06 10:20:00,4.14,4.15,4.13,4.13,3962000.0,4.14,4.15,4.13,4.13,3962000.0
2008-06-06 10:30:00,4.13,4.13,4.12,4.12,4184000.0,4.13,4.13,4.12,4.12,4184000.0
2008-06-06 10:40:00,4.12,4.13,4.12,4.13,2454000.0,4.12,4.13,4.12,4.13,2454000.0
2008-06-06 10:50:00,4.13,4.13,4.11,4.11,1840000.0,4.13,4.13,4.11,4.11,1840000.0
2008-06-06 11:00:00,4.11,4.12,4.08,4.09,4664000.0,4.11,4.12,4.08,4.09,4664000.0
2008-06-06 11:10:00,4.09,4.09,4.08,4.09,2136000.0,4.09,4.09,4.08,4.09,2136000.0
2008-06-06 11:20:00,4.09,4.09,4.08,4.09,1832000.0,4.09,4.09,4.08,4.09,1832000.0
2008-06-06 11:30:00,4.09,4.1,4.09,4.1,1530000.0,4.09,4.1,4.09,4.1,1530000.0
2008-06-06 11:40:00,4.1,4.11,4.09,4.1,1532000.0,4.1,4.11,4.09,4.1,1532000.0
2008-06-06 11:50:00,4.1,4.11,4.09,4.1,1564000.0,4.1,4.11,4.09,4.1,1564000.0
2008-06-06 12:00:00,4.1,4.1,4.09,4.09,2390000.0,4.1,4.1,4.09,4.09,2390000.0
2008-06-06 12:10:00,4.09,4.1,4.09,4.1,3066000.0,4.09,4.1,4.09,4.1,3066000.0
2008-06-06 12:20:00,4.1,4.1,4.09,4.1,2314000.0,4.1,4.1,4.09,4.1,2314000.0
2008-06-06 12:30:00,4.1,4.12,4.09,4.12,2144000.0,4.1,4.12,4.09,4.12,2144000.0
2008-06-06 12:40:00,4.12,4.13,4.11,4.13,1982000.0,4.12,4.13,4.11,4.13,1982000.0
2008-06-06 12:50:00,4.12,4.13,4.11,4.12,2454000.0,4.12,4.13,4.11,4.12,2454000.0
2008-06-06 13:00:00,4.12,4.13,4.1,4.1,2132000.0,4.12,4.13,4.1,4.1,2132000.0
2008-06-06 13:10:00,4.1,4.11,4.09,4.09,2214000.0,4.1,4.11,4.09,4.09,2214000.0
2008-06-06 13:20:00,4.09,4.11,4.09,4.09,2202000.0,4.09,4.11,4.09,4.09,2202000.0
2008-06-06 13:30:00,4.09,4.12,4.09,4.11,3006000.0,4.09,4.12,4.09,4.11,3006000.0
2008-06-06 13:40:00,4.11,4.11,4.08,4.09,7334000.0,4.11,4.11,4.08,4.09,7334000.0
2008-06-06 13:50:00,4.09,4.12,4.08,4.11,4362000.0,4.09,4.12,4.08,4.11,4362000.0
2008-06-06 14:00:00,4.11,4.11,4.09,4.09,3812000.0,4.11,4.11,4.09,4.09,3812000.0
2008-06-06 14:10:00,4.09,4.1,4.07,4.08,4848000.0,4.09,4.1,4.07,4.08,4848000.0
2008-06-06 14:20:00,4.08,4.08,4.06,4.06,4088000.0,4.08,4.08,4.06,4.06,4088000.0
2008-06-06 14:30:00,4.06,4.07,4.05,4.05,3378000.0,4.06,4.07,4.05,4.05,3378000.0
2008-06-06 14:40:00,4.05,4.06,4.04,4.05,4374000.0,4.05,4.06,4.04,4.05,4374000.0
2008-06-06 14:50:00,4.06,4.06,4.04,4.05,4154000.0,4.06,4.06,4.04,4.05,4154000.0
2008-06-06 15:00:00,4.06,4.07,4.05,4.07,3578000.0,4.06,4.07,4.05,4.07,3578000.0
2008-06-06 15:10:00,4.07,4.08,4.06,4.06,5168000.0,4.07,4.08,4.06,4.06,5168000.0
2008-06-06 15:20:00,4.06,4.06,4.04,4.04,5338000.0,4.06,4.06,4.04,4.04,5338000.0
2008-06-06 15:30:00,4.04,4.06,4.04,4.05,5070000.0,4.04,4.06,4.04,4.05,5070000.0
2008-06-06 15:40:00,4.05,4.05,4.03,4.04,4844000.0,4.05,4.05,4.03,4.04,4844000.0
2008-06-06 15:50:00,4.04,4.04,4.03,4.03,10110000.0,4.04,4.04,4.03,4.03,10110000.0
2008-06-09 09:30:00,4.06,4.08,4.04,4.06,4174000.0,4.06,4.08,4.04,4.06,4174000.0
2008-06-09 09:40:00,4.06,4.06,4.0,4.01,4102000.0,4.06,4.06,4.0,4.01,4102000.0
2008-06-09 09:50:00,4.0,4.05,4.0,4.05,5124000.0,4.0,4.05,4.0,4.05,5124000.0
2008-06-09 10:00:00,4.05,4.07,4.03,4.03,4332000.0,4.05,4.07,4.03,4.03,4332000.0
2008-06-09 10:10:00,4.03,4.07,4.03,4.05,3016000.0,4.03,4.07,4.03,4.05,3016000.0
2008-06-09 10:20:00,4.05,4.06,4.03,4.04,2400000.0,4.05,4.06,4.03,4.04,2400000.0
2008-06-09 10:30:00,4.04,4.04,4.02,4.02,2164000.0,4.04,4.04,4.02,4.02,2164000.0
2008-06-09 10:40:00,4.02,4.02,4.0,4.02,2774000.0,4.02,4.02,4.0,4.02,2774000.0
2008-06-09 10:50:00,4.02,4.02,4.01,4.01,2128000.0,4.02,4.02,4.01,4.01,2128000.0
2008-06-09 11:00:00,4.01,4.01,4.01,4.01,1978000.0,4.01,4.01,4.01,4.01,1978000.0
2008-06-09 11:10:00,4.01,4.01,4.01,4.01,1656000.0,4.01,4.01,4.01,4.01,1656000.0
2008-06-09 11:20:00,4.01,4.03,4.01,4.03,1734000.0,4.01,4.03,4.01,4.03,1734000.0
2008-06-09 11:30:00,4.03,4.03,4.02,4.02,1666000.0,4.03,4.03,4.02,4.02,1666000.0
2008-06-09 11:40:00,4.02,4.02,4.01,4.02,1254000.0,4.02,4.02,4.01,4.02,1254000.0
2008-06-09 11:50:00,4.02,4.04,4.02,4.04,1322000.0,4.02,4.04,4.02,4.04,1322000.0
2008-06-09 12:00:00,4.03,4.04,4.01,4.01,1460000.0,4.03,4.04,4.01,4.01,1460000.0
2008-06-09 12:10:00,4.01,4.02,4.01,4.02,998000.0,4.01,4.02,4.01,4.02,998000.0
2008-06-09 12:20:00,4.01,4.02,4.01,4.02,744000.0,4.01,4.02,4.01,4.02,744000.0
2008-06-09 12:30:00,4.02,4.02,4.01,4.01,644000.0,4.02,4.02,4.01,4.01,644000.0
2008-06-09 12:40:00,4.01,4.01,4.01,4.01,886000.0,4.01,4.01,4.01,4.01,886000.0
2008-06-09 12:50:00,4.01,4.01,4.0,4.01,1626000.0,4.01,4.01,4.0,4.01,1626000.0
2008-06-09 13:00:00,4.01,4.01,3.97,3.98,2084000.0,4.01,4.01,3.97,3.98,2084000.0
2008-06-09 13:10:00,3.98,3.98,3.94,3.95,4268000.0,3.98,3.98,3.94,3.95,4268000.0
2008-06-09 13:20:00,3.95,3.97,3.94,3.97,2574000.0,3.95,3.97,3.94,3.97,2574000.0
2008-06-09 13:30:00,3.97,3.98,3.96,3.97,2122000.0,3.97,3.98,3.96,3.97,2122000.0
2008-06-09 13:40:00,3.97,3.98,3.96,3.96,2502000.0,3.97,3.98,3.96,3.96,2502000.0
2008-06-09 13:50:00,3.97,3.97,3.94,3.94,5326000.0,3.97,3.97,3.94,3.94,5326000.0
2008-06-09 14:00:00,3.94,3.94,3.92,3.93,5992000.0,3.94,3.94,3.92,3.93,5992000.0
2008-06-09 14:10:00,3.93,3.93,3.91,3.92,3240000.0,3.93,3.93,3.91,3.92,3240000.0
2008-06-09 14:20:00,3.92,3.94,3.92,3.94,3500000.0,3.92,3.94,3.92,3.94,3500000.0
2008-06-09 14:30:00,3.93,3.96,3.93,3.96,3852000.0,3.93,3.96,3.93,3.96,3852000.0
2008-06-09 14:40:00,3.96,3.96,3.93,3.95,2706000.0,3.96,3.96,3.93,3.95,2706000.0
2008-06-09 14:50:00,3.95,3.95,3.92,3.92,2754000.0,3.95,3.95,3.92,3.92,2754000.0
2008-06-09 15:00:00,3.92,3.92,3.91,3.92,3784000.0,3.92,3.92,3.91,3.92,3784000.0
2008-06-09 15:10:00,3.92,3.95,3.92,3.95,2880000.0,3.92,3.95,3.92,3.95,2880000.0
2008-06-09 15:20:00,3.95,3.96,3.94,3.96,3348000.0,3.95,3.96,3.94,3.96,3348000.0
2008-06-09 15:30:00,3.96,3.97,3.96,3.96,3908000.0,3.96,3.97,3.96,3.96,3908000.0
2008-06-09 15:40:00,3.96,3.98,3.96,3.98,4170000.0,3.96,3.98,3.96,3.98,4170000.0
2008-06-09 15:50:00,3.97,3.98,3.97,3.97,4746000.0,3.97,3.98,3.97,3.97,4746000.0
2008-06-10 09:30:00,3.91,3.96,3.91,3.96,6448000.0,3.91,3.96,3.91,3.96,6448000.0
2008-06-10 09:40:00,3.96,4.0,3.96,4.0,5462000.0,3.96,4.0,3.96,4.0,5462000.0
2008-06-10 09:50:00,4.0,4.02,4.0,4.01,4656000.0,4.0,4.02,4.0,4.01,4656000.0
2008-06-10 10:00:00,4.01,4.01,3.98,3.99,3358000.0,4.01,4.01,3.98,3.99,3358000.0
2008-06-10 10:10:00,3.99,4.02,3.99,4.02,4324000.0,3.99,4.02,3.99,4.02,4324000.0
2008-06-10 10:20:00,4.02,4.02,3.99,3.99,3172000.0,4.02,4.02,3.99,3.99,3172000.0
2008-06-10 10:30:00,3.99,4.0,3.98,3.99,2536000.0,3.99,4.0,3.98,3.99,2536000.0
2008-06-10 10:40:00,3.99,4.0,3.98,4.0,2678000.0,3.99,4.0,3.98,4.0,2678000.0
2008-06-10 10:50:00,4.0,4.01,3.99,4.0,1976000.0,4.0,4.01,3.99,4.0,1976000.0
2008-06-10 11:00:00,4.0,4.02,3.99,4.0,2556000.0,4.0,4.02,3.99,4.0,2556000.0
2008-06-10 11:10:00,4.0,4.01,3.98,4.0,1292000.0,4.0,4.01,3.98,4.0,1292000.0
2008-06-10 11:20:00,4.0,4.0,3.98,3.98,1536000.0,4.0,4.0,3.98,3.98,1536000.0
2008-06-10 11:30:00,3.98,3.99,3.98,3.98,1562000.0,3.98,3.99,3.98,3.98,1562000.0
2008-06-10 11:40:00,3.98,4.0,3.98,3.99,2150000.0,3.98,4.0,3.98,3.99,2150000.0
2008-06-10 11:50:00,3.99,4.0,3.98,3.98,1510000.0,3.99,4.0,3.98,3.98,1510000.0
2008-06-10 12:00:00,3.98,3.99,3.97,3.98,1286000.0,3.98,3.99,3.97,3.98,1286000.0
2008-06-10 12:10:00,3.98,4.01,3.98,4.01,1956000.0,3.98,4.01,3.98,4.01,1956000.0
2008-06-10 12:20:00,4.01,4.02,4.0,4.01,2156000.0,4.01,4.02,4.0,4.01,2156000.0
2008-06-10 12:30:00,4.01,4.02,4.0,4.02,1182000.0,4.01,4.02,4.0,4.02,1182000.0
2008-06-10 12:40:00,4.02,4.02,4.01,4.02,1828000.0,4.02,4.02,4.01,4.02,1828000.0
2008-06-10 12:50:00,4.02,4.02,4.01,4.01,1162000.0,4.02,4.02,4.01,4.01,1162000.0
2008-06-10 13:00:00,4.02,4.02,4.01,4.01,1162000.0,4.02,4.02,4.01,4.01,1162000.0
2008-06-10 13:10:00,4.01,4.04,4.01,4.03,2656000.0,4.01,4.04,4.01,4.03,2656000.0
2008-06-10 13:20:00,4.03,4.05,4.03,4.05,1528000.0,4.03,4.05,4.03,4.05,1528000.0
2008-06-10 13:30:00,4.05,4.05,4.02,4.03,1456000.0,4.05,4.05,4.02,4.03,1456000.0
2008-06-10 13:40:00,4.03,4.03,4.02,4.02,1154000.0,4.03,4.03,4.02,4.02,1154000.0
2008-06-10 13:50:00,4.02,4.03,4.01,4.02,1730000.0,4.02,4.03,4.01,4.02,1730000.0
2008-06-10 14:00:00,4.02,4.02,3.98,3.99,3764000.0,4.02,4.02,3.98,3.99,3764000.0
2008-06-10 14:10:00,3.99,3.99,3.96,3.97,3246000.0,3.99,3.99,3.96,3.97,3246000.0
2008-06-10 14:20:00,3.97,3.98,3.96,3.96,3536000.0,3.97,3.98,3.96,3.96,3536000.0
2008-06-10 14:30:00,3.96,3.96,3.94,3.95,4172000.0,3.96,3.96,3.94,3.95,4172000.0
2008-06-10 14:40:00,3.95,3.97,3.94,3.96,2156000.0,3.95,3.97,3.94,3.96,2156000.0
2008-06-10 14:50:00,3.96,3.97,3.95,3.96,2214000.0,3.96,3.97,3.95,3.96,2214000.0
2008-06-10 15:00:00,3.96,3.97,3.96,3.97,2188000.0,3.96,3.97,3.96,3.97,2188000.0
2008-06-10 15:10:00,3.97,3.98,3.96,3.97,2278000.0,3.97,3.98,3.96,3.97,2278000.0
2008-06-10 15:20:00,3.97,3.98,3.97,3.98,2346000.0,3.97,3.98,3.97,3.98,2346000.0
2008-06-10 15:30:00,3.97,3.99,3.97,3.98,3420000.0,3.97,3.99,3.97,3.98,3420000.0
2008-06-10 15:40:00,3.98,3.98,3.97,3.98,4162000.0,3.98,3.98,3.97,3.98,4162000.0
2008-06-10 15:50:00,3.98,3.98,3.97,3.98,6144000.0,3.98,3.98,3.97,3.98,6144000.0
2008-06-11 09:30:00,3.97,4.0,3.95,3.97,3960000.0,3.97,4.0,3.95,3.97,3960000.0
2008-06-11 09:40:00,3.97,3.99,3.97,3.97,4764000.0,3.97,3.99,3.97,3.97,4764000.0
2008-06-11 09:50:00,3.97,3.98,3.94,3.94,3506000.0,3.97,3.98,3.94,3.94,3506000.0
2008-06-11 10:00:00,3.94,3.95,3.91,3.91,4744000.0,3.94,3.95,3.91,3.91,4744000.0
2008-06-11 10:10:00,3.91,3.92,3.89,3.91,4698000.0,3.91,3.92,3.89,3.91,4698000.0
2008-06-11 10:20:00,3.91,3.91,3.89,3.9,3614000.0,3.91,3.91,3.89,3.9,3614000.0
2008-06-11 10:30:00,3.9,3.92,3.9,3.91,4048000.0,3.9,3.92,3.9,3.91,4048000.0
2008-06-11 10:40:00,3.91,3.91,3.89,3.9,2946000.0,3.91,3.91,3.89,3.9,2946000.0
2008-06-11 10:50:00,3.9,3.93,3.89,3.93,2456000.0,3.9,3.93,3.89,3.93,2456000.0
2008-06-11 11:00:00,3.93,3.93,3.9,3.9,1604000.0,3.93,3.93,3.9,3.9,1604000.0
2008-06-11 11:10:00,3.9,3.92,3.9,3.91,1782000.0,3.9,3.92,3.9,3.91,1782000.0
2008-06-11 11:20:00,3.91,3.92,3.89,3.9,2334000.0,3.91,3.92,3.89,3.9,2334000.0
2008-06-11 11:30:00,3.9,3.91,3.89,3.9,1718000.0,3.9,3.91,3.89,3.9,1718000.0
2008-06-11 11:40:00,3.9,3.9,3.88,3.88,1646000.0,3.9,3.9,3.88,3.88,1646000.0
2008-06-11 11:50:00,3.88,3.9,3.88,3.89,2640000.0,3.88,3.9,3.88,3.89,2640000.0
2008-06-11 12:00:00,3.89,3.9,3.89,3.9,1684000.0,3.89,3.9,3.89,3.9,1684000.0
2008-06-11 12:10:00,3.9,3.9,3.89,3.89,1064000.0,3.9,3.9,3.89,3.89,1064000.0
2008-06-11 12:20:00,3.89,3.9,3.89,3.9,1838000.0,3.89,3.9,3.89,3.9,1838000.0
2008-06-11 12:30:00,3.9,3.9,3.89,3.89,2030000.0,3.9,3.9,3.89,3.89,2030000.0
2008-06-11 12:40:00,3.89,3.9,3.88,3.89,2752000.0,3.89,3.9,3.88,3.89,2752000.0
2008-06-11 12:50:00,3.89,3.9,3.89,3.9,1646000.0,3.89,3.9,3.89,3.9,1646000.0
2008-06-11 13:00:00,3.9,3.91,3.89,3.91,1846000.0,3.9,3.91,3.89,3.91,1846000.0
2008-06-11 13:10:00,3.91,3.92,3.9,3.91,2654000.0,3.91,3.92,3.9,3.91,2654000.0
2008-06-11 13:20:00,3.91,3.91,3.9,3.91,934000.0,3.91,3.91,3.9,3.91,934000.0
2008-06-11 13:30:00,3.91,3.91,3.89,3.89,1276000.0,3.91,3.91,3.89,3.89,1276000.0
2008-06-11 13:40:00,3.89,3.91,3.89,3.91,1646000.0,3.89,3.91,3.89,3.91,1646000.0
2008-06-11 13:50:00,3.91,3.92,3.91,3.91,2066000.0,3.91,3.92,3.91,3.91,2066000.0
2008-06-11 14:00:00,3.91,3.92,3.9,3.91,3838000.0,3.91,3.92,3.9,3.91,3838000.0
2008-06-11 14:10:00,3.91,3.92,3.9,3.91,1630000.0,3.91,3.92,3.9,3.91,1630000.0
2008-06-11 14:20:00,3.91,3.92,3.91,3.91,2494000.0,3.91,3.92,3.91,3.91,2494000.0
2008-06-11 14:30:00,3.91,3.92,3.91,3.91,1544000.0,3.91,3.92,3.91,3.91,1544000.0
2008-06-11 14:40:00,3.91,3.92,3.91,3.91,978000.0,3.91,3.92,3.91,3.91,978000.0
2008-06-11 14:50:00,3.91,3.92,3.9,3.9,1670000.0,3.91,3.92,3.9,3.9,1670000.0
2008-06-11 15:00:00,3.9,3.91,3.9,3.91,2394000.0,3.9,3.91,3.9,3.91,2394000.0
2008-06-11 15:10:00,3.91,3.91,3.89,3.89,1490000.0,3.91,3.91,3.89,3.89,1490000.0
2008-06-11 15:20:00,3.89,3.89,3.87,3.88,4484000.0,3.89,3.89,3.87,3.88,4484000.0
2008-06-11 15:30:00,3.88,3.89,3.87,3.87,3278000.0,3.88,3.89,3.87,3.87,3278000.0
2008-06-11 15:40:00,3.87,3.87,3.85,3.85,5894000.0,3.87,3.87,3.85,3.85,5894000.0
2008-06-11 15:50:00,3.86,3.87,3.85,3.86,10746000.0,3.86,3.87,3.85,3.86,10746000.0
2008-06-12 09:30:00,3.9,3.91,3.88,3.89,3710000.0,3.9,3.91,3.88,3.89,3710000.0
2008-06-12 09:40:00,3.89,3.94,3.89,3.94,3724000.0,3.89,3.94,3.89,3.94,3724000.0
2008-06-12 09:50:00,3.94,3.95,3.93,3.94,3864000.0,3.94,3.95,3.93,3.94,3864000.0
2008-06-12 10:00:00,3.93,3.95,3.91,3.92,3694000.0,3.93,3.95,3.91,3.92,3694000.0
2008-06-12 10:10:00,3.92,3.93,3.9,3.9,5734000.0,3.92,3.93,3.9,3.9,5734000.0
2008-06-12 10:20:00,3.9,3.9,3.87,3.88,5502000.0,3.9,3.9,3.87,3.88,5502000.0
2008-06-12 10:30:00,3.88,3.89,3.87,3.88,3108000.0,3.88,3.89,3.87,3.88,3108000.0
2008-06-12 10:40:00,3.88,3.9,3.87,3.88,3530000.0,3.88,3.9,3.87,3.88,3530000.0
2008-06-12 10:50:00,3.87,3.88,3.85,3.88,2510000.0,3.87,3.88,3.85,3.88,2510000.0
2008-06-12 11:00:00,3.88,3.9,3.87,3.88,3324000.0,3.88,3.9,3.87,3.88,3324000.0
2008-06-12 11:10:00,3.88,3.9,3.88,3.88,2342000.0,3.88,3.9,3.88,3.88,2342000.0
2008-06-12 11:20:00,3.88,3.88,3.87,3.87,2646000.0,3.88,3.88,3.87,3.87,2646000.0
2008-06-12 11:30:00,3.87,3.87,3.86,3.87,2166000.0,3.87,3.87,3.86,3.87,2166000.0
2008-06-12 11:40:00,3.87,3.87,3.85,3.86,1844000.0,3.87,3.87,3.85,3.86,1844000.0
2008-06-12 11:50:00,3.86,3.86,3.83,3.84,2150000.0,3.86,3.86,3.83,3.84,2150000.0
2008-06-12 12:00:00,3.84,3.86,3.84,3.86,1400000.0,3.84,3.86,3.84,3.86,1400000.0
2008-06-12 12:10:00,3.86,3.87,3.85,3.85,1520000.0,3.86,3.87,3.85,3.85,1520000.0
2008-06-12 12:20:00,3.85,3.86,3.85,3.85,678000.0,3.85,3.86,3.85,3.85,678000.0
2008-06-12 12:30:00,3.85,3.86,3.85,3.86,788000.0,3.85,3.86,3.85,3.86,788000.0
2008-06-12 12:40:00,3.86,3.87,3.84,3.84,1424000.0,3.86,3.87,3.84,3.84,1424000.0
2008-06-12 12:50:00,3.84,3.85,3.82,3.82,2306000.0,3.84,3.85,3.82,3.82,2306000.0
2008-06-12 13:00:00,3.82,3.83,3.82,3.83,2796000.0,3.82,3.83,3.82,3.83,2796000.0
2008-06-12 13:10:00,3.83,3.84,3.82,3.82,1514000.0,3.83,3.84,3.82,3.82,1514000.0
2008-06-12 13:20:00,3.82,3.82,3.81,3.82,2472000.0,3.82,3.82,3.81,3.82,2472000.0
2008-06-12 13:30:00,3.82,3.82,3.8,3.81,3466000.0,3.82,3.82,3.8,3.81,3466000.0
2008-06-12 13:40:00,3.81,3.81,3.8,3.8,2904000.0,3.81,3.81,3.8,3.8,2904000.0
2008-06-12 13:50:00,3.8,3.82,3.8,3.82,3152000.0,3.8,3.82,3.8,3.82,3152000.0
2008-06-12 14:00:00,3.82,3.82,3.79,3.81,3262000.0,3.82,3.82,3.79,3.81,3262000.0
2008-06-12 14:10:00,3.8,3.83,3.8,3.81,2412000.0,3.8,3.83,3.8,3.81,2412000.0
2008-06-12 14:20:00,3.81,3.82,3.79,3.79,2688000.0,3.81,3.82,3.79,3.79,2688000.0
2008-06-12 14:30:00,3.79,3.79,3.77,3.78,3176000.0,3.79,3.79,3.77,3.78,3176000.0
2008-06-12 14:40:00,3.78,3.78,3.75,3.76,2768000.0,3.78,3.78,3.75,3.76,2768000.0
2008-06-12 14:50:00,3.75,3.78,3.75,3.78,2336000.0,3.75,3.78,3.75,3.78,2336000.0
2008-06-12 15:00:00,3.78,3.78,3.77,3.78,2224000.0,3.78,3.78,3.77,3.78,2224000.0
2008-06-12 15:10:00,3.78,3.78,3.76,3.77,2082000.0,3.78,3.78,3.76,3.77,2082000.0
2008-06-12 15:20:00,3.77,3.78,3.76,3.77,3398000.0,3.77,3.78,3.76,3.77,3398000.0
2008-06-12 15:30:00,3.77,3.79,3.77,3.78,4752000.0,3.77,3.79,3.77,3.78,4752000.0
2008-06-12 15:40:00,3.78,3.8,3.77,3.79,4418000.0,3.78,3.8,3.77,3.79,4418000.0
2008-06-12 15:50:00,3.79,3.81,3.79,3.81,6520000.0,3.79,3.81,3.79,3.81,6520000.0
2008-06-13 09:30:00,3.84,3.88,3.84,3.86,5284000.0,3.84,3.88,3.84,3.86,5284000.0
2008-06-13 09:40:00,3.86,3.9,3.85,3.9,7136000.0,3.86,3.9,3.85,3.9,7136000.0
2008-06-13 09:50:00,3.9,3.94,3.9,3.94,7436000.0,3.9,3.94,3.9,3.94,7436000.0
2008-06-13 10:00:00,3.94,3.99,3.94,3.98,8298000.0,3.94,3.99,3.94,3.98,8298000.0
2008-06-13 10:10:00,3.98,3.99,3.95,3.99,4784000.0,3.98,3.99,3.95,3.99,4784000.0
2008-06-13 10:20:00,3.99,4.0,3.98,3.98,4402000.0,3.99,4.0,3.98,3.98,4402000.0
2008-06-13 10:30:00,3.99,3.99,3.95,3.95,4092000.0,3.99,3.99,3.95,3.95,4092000.0
2008-06-13 10:40:00,3.95,3.97,3.94,3.95,6096000.0,3.95,3.97,3.94,3.95,6096000.0
2008-06-13 10:50:00,3.95,3.97,3.95,3.96,2522000.0,3.95,3.97,3.95,3.96,2522000.0
2008-06-13 11:00:00,3.96,3.98,3.96,3.97,2206000.0,3.96,3.98,3.96,3.97,2206000.0
2008-06-13 11:10:00,3.97,3.99,3.97,3.98,1924000.0,3.97,3.99,3.97,3.98,1924000.0
2008-06-13 11:20:00,3.98,3.99,3.98,3.98,1384000.0,3.98,3.99,3.98,3.98,1384000.0
2008-06-13 11:30:00,3.98,3.98,3.95,3.96,2232000.0,3.98,3.98,3.95,3.96,2232000.0
2008-06-13 11:40:00,3.96,3.97,3.95,3.95,814000.0,3.96,3.97,3.95,3.95,814000.0
2008-06-13 11:50:00,3.95,3.96,3.95,3.95,784000.0,3.95,3.96,3.95,3.95,784000.0
2008-06-13 12:00:00,3.95,3.97,3.95,3.97,2516000.0,3.95,3.97,3.95,3.97,2516000.0
2008-06-13 12:10:00,3.97,3.99,3.96,3.98,2794000.0,3.97,3.99,3.96,3.98,2794000.0
2008-06-13 12:20:00,3.98,3.98,3.97,3.97,1796000.0,3.98,3.98,3.97,3.97,1796000.0
2008-06-13 12:30:00,3.97,3.97,3.95,3.95,980000.0,3.97,3.97,3.95,3.95,980000.0
2008-06-13 12:40:00,3.95,3.96,3.95,3.95,1394000.0,3.95,3.96,3.95,3.95,1394000.0
2008-06-13 12:50:00,3.95,3.96,3.94,3.95,1142000.0,3.95,3.96,3.94,3.95,1142000.0
2008-06-13 13:00:00,3.95,3.95,3.94,3.94,1156000.0,3.95,3.95,3.94,3.94,1156000.0
2008-06-13 13:10:00,3.94,3.96,3.94,3.95,1002000.0,3.94,3.96,3.94,3.95,1002000.0
2008-06-13 13:20:00,3.95,3.96,3.94,3.94,972000.0,3.95,3.96,3.94,3.94,972000.0
2008-06-13 13:30:00,3.94,3.95,3.93,3.94,1166000.0,3.94,3.95,3.93,3.94,1166000.0
2008-06-13 13:40:00,3.94,3.94,3.92,3.92,1748000.0,3.94,3.94,3.92,3.92,1748000.0
2008-06-13 13:50:00,3.92,3.92,3.91,3.91,1806000.0,3.92,3.92,3.91,3.91,1806000.0
2008-06-13 14:00:00,3.91,3.93,3.91,3.91,1494000.0,3.91,3.93,3.91,3.91,1494000.0
2008-06-13 14:10:00,3.91,3.93,3.9,3.93,2232000.0,3.91,3.93,3.9,3.93,2232000.0
2008-06-13 14:20:00,3.93,3.93,3.91,3.92,986000.0,3.93,3.93,3.91,3.92,986000.0
2008-06-13 14:30:00,3.92,3.94,3.92,3.93,1636000.0,3.92,3.94,3.92,3.93,1636000.0
2008-06-13 14:40:00,3.93,3.94,3.93,3.94,1354000.0,3.93,3.94,3.93,3.94,1354000.0
2008-06-13 14:50:00,3.93,3.95,3.93,3.95,814000.0,3.93,3.95,3.93,3.95,814000.0
2008-06-13 15:00:00,3.95,3.95,3.94,3.94,1044000.0,3.95,3.95,3.94,3.94,1044000.0
2008-06-13 15:10:00,3.94,3.95,3.94,3.94,1560000.0,3.94,3.95,3.94,3.94,1560000.0
2008-06-13 15:20:00,3.94,3.97,3.94,3.95,2022000.0,3.94,3.97,3.94,3.95,2022000.0
2008-06-13 15:30:00,3.95,3.96,3.94,3.96,2830000.0,3.95,3.96,3.94,3.96,2830000.0
2008-06-13 15:40:00,3.96,3.98,3.95,3.97,3502000.0,3.96,3.98,3.95,3.97,3502000.0
2008-06-13 15:50:00,3.97,3.98,3.95,3.96,11410000.0,3.97,3.98,3.95,3.96,11410000.0
2008-06-16 09:30:00,3.92,3.99,3.92,3.98,4498000.0,3.92,3.99,3.92,3.98,4498000.0
2008-06-16 09:40:00,3.98,3.98,3.95,3.96,2506000.0,3.98,3.98,3.95,3.96,2506000.0
2008-06-16 09:50:00,3.96,3.99,3.96,3.99,3110000.0,3.96,3.99,3.96,3.99,3110000.0
2008-06-16 10:00:00,3.99,4.02,3.98,4.0,4522000.0,3.99,4.02,3.98,4.0,4522000.0
2008-06-16 10:10:00,4.0,4.03,3.99,4.02,4412000.0,4.0,4.03,3.99,4.02,4412000.0
2008-06-16 10:20:00,4.02,4.03,4.0,4.0,2288000.0,4.02,4.03,4.0,4.0,2288000.0
2008-06-16 10:30:00,4.0,4.01,3.97,3.97,2346000.0,4.0,4.01,3.97,3.97,2346000.0
2008-06-16 10:40:00,3.98,4.01,3.97,4.01,2098000.0,3.98,4.01,3.97,4.01,2098000.0
2008-06-16 10:50:00,4.01,4.06,4.01,4.06,4018000.0,4.01,4.06,4.01,4.06,4018000.0
2008-06-16 11:00:00,4.06,4.06,4.03,4.03,2646000.0,4.06,4.06,4.03,4.03,2646000.0
2008-06-16 11:10:00,4.03,4.04,4.02,4.03,2460000.0,4.03,4.04,4.02,4.03,2460000.0
2008-06-16 11:20:00,4.03,4.04,4.02,4.02,1416000.0,4.03,4.04,4.02,4.02,1416000.0
2008-06-16 11:30:00,4.02,4.03,4.01,4.03,1450000.0,4.02,4.03,4.01,4.03,1450000.0
2008-06-16 11:40:00,4.03,4.05,4.02,4.04,1856000.0,4.03,4.05,4.02,4.04,1856000.0
2008-06-16 11:50:00,4.04,4.05,4.04,4.04,1468000.0,4.04,4.05,4.04,4.04,1468000.0
2008-06-16 12:00:00,4.04,4.04,4.03,4.03,1168000.0,4.04,4.04,4.03,4.03,1168000.0
2008-06-16 12:10:00,4.03,4.04,4.03,4.03,1008000.0,4.03,4.04,4.03,4.03,1008000.0
2008-06-16 12:20:00,4.03,4.03,4.03,4.03,624000.0,4.03,4.03,4.03,4.03,624000.0
2008-06-16 12:30:00,4.03,4.05,4.03,4.04,1762000.0,4.03,4.05,4.03,4.04,1762000.0
2008-06-16 12:40:00,4.04,4.04,4.03,4.04,1718000.0,4.04,4.04,4.03,4.04,1718000.0
2008-06-16 12:50:00,4.04,4.06,4.04,4.04,1754000.0,4.04,4.06,4.04,4.04,1754000.0
2008-06-16 13:00:00,4.05,4.05,4.04,4.04,902000.0,4.05,4.05,4.04,4.04,902000.0
2008-06-16 13:10:00,4.04,4.05,4.04,4.05,1796000.0,4.04,4.05,4.04,4.05,1796000.0
2008-06-16 13:20:00,4.05,4.07,4.05,4.07,1742000.0,4.05,4.07,4.05,4.07,1742000.0
2008-06-16 13:30:00,4.07,4.09,4.07,4.09,4486000.0,4.07,4.09,4.07,4.09,4486000.0
2008-06-16 13:40:00,4.09,4.1,4.08,4.09,4428000.0,4.09,4.1,4.08,4.09,4428000.0
2008-06-16 13:50:00,4.09,4.09,4.08,4.09,2348000.0,4.09,4.09,4.08,4.09,2348000.0
2008-06-16 14:00:00,4.09,4.1,4.09,4.09,1494000.0,4.09,4.1,4.09,4.09,1494000.0
2008-06-16 14:10:00,4.09,4.1,4.08,4.09,3640000.0,4.09,4.1,4.08,4.09,3640000.0
2008-06-16 14:20:00,4.09,4.09,4.09,4.09,1540000.0,4.09,4.09,4.09,4.09,1540000.0
2008-06-16 14:30:00,4.09,4.1,4.09,4.1,1532000.0,4.09,4.1,4.09,4.1,1532000.0
2008-06-16 14:40:00,4.1,4.11,4.09,4.1,4618000.0,4.1,4.11,4.09,4.1,4618000.0
2008-06-16 14:50:00,4.1,4.13,4.1,4.11,2940000.0,4.1,4.13,4.1,4.11,2940000.0
2008-06-16 15:00:00,4.11,4.11,4.09,4.1,2242000.0,4.11,4.11,4.09,4.1,2242000.0
2008-06-16 15:10:00,4.1,4.1,4.08,4.09,3578000.0,4.1,4.1,4.08,4.09,3578000.0
2008-06-16 15:20:00,4.09,4.09,4.08,4.09,3278000.0,4.09,4.09,4.08,4.09,3278000.0
2008-06-16 15:30:00,4.09,4.09,4.08,4.09,2970000.0,4.09,4.09,4.08,4.09,2970000.0
2008-06-16 15:40:00,4.09,4.09,4.08,4.09,4020000.0,4.09,4.09,4.08,4.09,4020000.0
2008-06-16 15:50:00,4.09,4.1,4.08,4.09,7128000.0,4.09,4.1,4.08,4.09,7128000.0
2008-06-17 09:30:00,4.16,4.2,4.16,4.18,14142000.0,4.16,4.2,4.16,4.18,14142000.0
2008-06-17 09:40:00,4.17,4.2,4.14,4.17,10958000.0,4.17,4.2,4.14,4.17,10958000.0
2008-06-17 09:50:00,4.16,4.18,4.16,4.18,6738000.0,4.16,4.18,4.16,4.18,6738000.0
2008-06-17 10:00:00,4.18,4.2,4.17,4.17,8814000.0,4.18,4.2,4.17,4.17,8814000.0
2008-06-17 10:10:00,4.17,4.19,4.17,4.18,4144000.0,4.17,4.19,4.17,4.18,4144000.0
2008-06-17 10:20:00,4.19,4.19,4.16,4.17,5094000.0,4.19,4.19,4.16,4.17,5094000.0
2008-06-17 10:30:00,4.17,4.19,4.17,4.17,3278000.0,4.17,4.19,4.17,4.17,3278000.0
2008-06-17 10:40:00,4.17,4.19,4.16,4.17,2632000.0,4.17,4.19,4.16,4.17,2632000.0
2008-06-17 10:50:00,4.17,4.19,4.17,4.18,4758000.0,4.17,4.19,4.17,4.18,4758000.0
2008-06-17 11:00:00,4.18,4.19,4.18,4.19,3994000.0,4.18,4.19,4.18,4.19,3994000.0
2008-06-17 11:10:00,4.19,4.2,4.18,4.19,4184000.0,4.19,4.2,4.18,4.19,4184000.0
2008-06-17 11:20:00,4.19,4.2,4.18,4.18,2950000.0,4.19,4.2,4.18,4.18,2950000.0
2008-06-17 11:30:00,4.19,4.19,4.17,4.18,5994000.0,4.19,4.19,4.17,4.18,5994000.0
2008-06-17 11:40:00,4.18,4.19,4.17,4.19,3652000.0,4.18,4.19,4.17,4.19,3652000.0
2008-06-17 11:50:00,4.19,4.19,4.17,4.17,6520000.0,4.19,4.19,4.17,4.17,6520000.0
2008-06-17 12:00:00,4.17,4.18,4.17,4.18,2336000.0,4.17,4.18,4.17,4.18,2336000.0
2008-06-17 12:10:00,4.18,4.19,4.18,4.19,2240000.0,4.18,4.19,4.18,4.19,2240000.0
2008-06-17 12:20:00,4.19,4.19,4.18,4.18,1842000.0,4.19,4.19,4.18,4.18,1842000.0
2008-06-17 12:30:00,4.19,4.19,4.18,4.18,2042000.0,4.19,4.19,4.18,4.18,2042000.0
2008-06-17 12:40:00,4.18,4.19,4.18,4.18,1464000.0,4.18,4.19,4.18,4.18,1464000.0
2008-06-17 12:50:00,4.18,4.18,4.18,4.18,2104000.0,4.18,4.18,4.18,4.18,2104000.0
2008-06-17 13:00:00,4.18,4.18,4.15,4.18,3832000.0,4.18,4.18,4.15,4.18,3832000.0
2008-06-17 13:10:00,4.18,4.18,4.17,4.18,2236000.0,4.18,4.18,4.17,4.18,2236000.0
2008-06-17 13:20:00,4.18,4.19,4.18,4.19,2534000.0,4.18,4.19,4.18,4.19,2534000.0
2008-06-17 13:30:00,4.19,4.2,4.18,4.19,2718000.0,4.19,4.2,4.18,4.19,2718000.0
2008-06-17 13:40:00,4.19,4.21,4.19,4.21,5740000.0,4.19,4.21,4.19,4.21,5740000.0
2008-06-17 13:50:00,4.21,4.21,4.2,4.21,2658000.0,4.21,4.21,4.2,4.21,2658000.0
2008-06-17 14:00:00,4.21,4.22,4.2,4.2,2938000.0,4.21,4.22,4.2,4.2,2938000.0
2008-06-17 14:10:00,4.2,4.21,4.19,4.2,2416000.0,4.2,4.21,4.19,4.2,2416000.0
2008-06-17 14:20:00,4.21,4.21,4.19,4.19,2520000.0,4.21,4.21,4.19,4.19,2520000.0
2008-06-17 14:30:00,4.19,4.21,4.19,4.2,1970000.0,4.19,4.21,4.19,4.2,1970000.0
2008-06-17 14:40:00,4.2,4.2,4.19,4.2,1838000.0,4.2,4.2,4.19,4.2,1838000.0
2008-06-17 14:50:00,4.2,4.2,4.19,4.2,2300000.0,4.2,4.2,4.19,4.2,2300000.0
2008-06-17 15:00:00,4.2,4.2,4.19,4.19,2612000.0,4.2,4.2,4.19,4.19,2612000.0
2008-06-17 15:10:00,4.19,4.19,4.18,4.18,3572000.0,4.19,4.19,4.18,4.18,3572000.0
2008-06-17 15:20:00,4.18,4.18,4.17,4.18,4020000.0,4.18,4.18,4.17,4.18,4020000.0
2008-06-17 15:30:00,4.18,4.18,4.16,4.17,4618000.0,4.18,4.18,4.16,4.17,4618000.0
2008-06-17 15:40:00,4.17,4.17,4.16,4.16,6562000.0,4.17,4.17,4.16,4.16,6562000.0
2008-06-17 15:50:00,4.16,4.17,4.15,4.15,9548000.0,4.16,4.17,4.15,4.15,9548000.0
2008-06-18 09:30:00,4.1,4.12,4.08,4.11,8066000.0,4.1,4.12,4.08,4.11,8066000.0
2008-06-18 09:40:00,4.11,4.13,4.09,4.11,5798000.0,4.11,4.13,4.09,4.11,5798000.0
2008-06-18 09:50:00,4.11,4.11,4.09,4.1,3392000.0,4.11,4.11,4.09,4.1,3392000.0
2008-06-18 10:00:00,4.1,4.1,4.08,4.08,5714000.0,4.1,4.1,4.08,4.08,5714000.0
2008-06-18 10:10:00,4.08,4.09,4.08,4.08,2736000.0,4.08,4.09,4.08,4.08,2736000.0
2008-06-18 10:20:00,4.08,4.09,4.08,4.08,5278000.0,4.08,4.09,4.08,4.08,5278000.0
2008-06-18 10:30:00,4.08,4.09,4.08,4.09,3524000.0,4.08,4.09,4.08,4.09,3524000.0
2008-06-18 10:40:00,4.09,4.1,4.08,4.08,2678000.0,4.09,4.1,4.08,4.08,2678000.0
2008-06-18 10:50:00,4.08,4.09,4.07,4.07,5872000.0,4.08,4.09,4.07,4.07,5872000.0
2008-06-18 11:00:00,4.07,4.1,4.07,4.1,4468000.0,4.07,4.1,4.07,4.1,4468000.0
2008-06-18 11:10:00,4.1,4.1,4.09,4.09,2282000.0,4.1,4.1,4.09,4.09,2282000.0
2008-06-18 11:20:00,4.09,4.1,4.08,4.08,2136000.0,4.09,4.1,4.08,4.08,2136000.0
2008-06-18 11:30:00,4.08,4.11,4.08,4.1,2508000.0,4.08,4.11,4.08,4.1,2508000.0
2008-06-18 11:40:00,4.1,4.11,4.1,4.11,1332000.0,4.1,4.11,4.1,4.11,1332000.0
2008-06-18 11:50:00,4.11,4.14,4.11,4.13,3488000.0,4.11,4.14,4.11,4.13,3488000.0
2008-06-18 12:00:00,4.12,4.13,4.11,4.12,3220000.0,4.12,4.13,4.11,4.12,3220000.0
2008-06-18 12:10:00,4.12,4.13,4.11,4.12,2356000.0,4.12,4.13,4.11,4.12,2356000.0
2008-06-18 12:20:00,4.12,4.13,4.12,4.13,5760000.0,4.12,4.13,4.12,4.13,5760000.0
2008-06-18 12:30:00,4.12,4.14,4.12,4.13,1126000.0,4.12,4.14,4.12,4.13,1126000.0
2008-06-18 12:40:00,4.13,4.13,4.11,4.12,3084000.0,4.13,4.13,4.11,4.12,3084000.0
2008-06-18 12:50:00,4.12,4.12,4.11,4.12,3074000.0,4.12,4.12,4.11,4.12,3074000.0
2008-06-18 13:00:00,4.12,4.12,4.1,4.1,1700000.0,4.12,4.12,4.1,4.1,1700000.0
2008-06-18 13:10:00,4.1,4.1,4.08,4.09,1998000.0,4.1,4.1,4.08,4.09,1998000.0
2008-06-18 13:20:00,4.09,4.11,4.09,4.1,5240000.0,4.09,4.11,4.09,4.1,5240000.0
2008-06-18 13:30:00,4.1,4.1,4.09,4.09,3506000.0,4.1,4.1,4.09,4.09,3506000.0
2008-06-18 13:40:00,4.09,4.09,4.08,4.09,1536000.0,4.09,4.09,4.08,4.09,1536000.0
2008-06-18 13:50:00,4.09,4.11,4.09,4.1,1194000.0,4.09,4.11,4.09,4.1,1194000.0
2008-06-18 14:00:00,4.1,4.13,4.1,4.12,2386000.0,4.1,4.13,4.1,4.12,2386000.0
2008-06-18 14:10:00,4.12,4.12,4.1,4.11,1982000.0,4.12,4.12,4.1,4.11,1982000.0
2008-06-18 14:20:00,4.11,4.11,4.09,4.1,2094000.0,4.11,4.11,4.09,4.1,2094000.0
2008-06-18 14:30:00,4.1,4.11,4.09,4.11,1518000.0,4.1,4.11,4.09,4.11,1518000.0
2008-06-18 14:40:00,4.11,4.11,4.11,4.11,1144000.0,4.11,4.11,4.11,4.11,1144000.0
2008-06-18 14:50:00,4.11,4.13,4.11,4.13,3038000.0,4.11,4.13,4.11,4.13,3038000.0
2008-06-18 15:00:00,4.13,4.14,4.11,4.14,2176000.0,4.13,4.14,4.11,4.14,2176000.0
2008-06-18 15:10:00,4.14,4.16,4.13,4.15,3468000.0,4.14,4.16,4.13,4.15,3468000.0
2008-06-18 15:20:00,4.15,4.16,4.13,4.14,2386000.0,4.15,4.16,4.13,4.14,2386000.0
2008-06-18 15:30:00,4.14,4.15,4.13,4.14,2902000.0,4.14,4.15,4.13,4.14,2902000.0
2008-06-18 15:40:00,4.14,4.14,4.12,4.13,4562000.0,4.14,4.14,4.12,4.13,4562000.0
2008-06-18 15:50:00,4.13,4.14,4.12,4.12,6372000.0,4.13,4.14,4.12,4.12,6372000.0
2008-06-19 09:30:00,4.11,4.17,4.09,4.16,3944000.0,4.11,4.17,4.09,4.16,3944000.0
2008-06-19 09:40:00,4.16,4.17,4.11,4.13,2810000.0,4.16,4.17,4.11,4.13,2810000.0
2008-06-19 09:50:00,4.13,4.15,4.11,4.14,2256000.0,4.13,4.15,4.11,4.14,2256000.0
2008-06-19 10:00:00,4.13,4.13,4.1,4.1,2956000.0,4.13,4.13,4.1,4.1,2956000.0
2008-06-19 10:10:00,4.1,4.1,4.08,4.09,3476000.0,4.1,4.1,4.08,4.09,3476000.0
2008-06-19 10:20:00,4.09,4.12,4.08,4.12,2208000.0,4.09,4.12,4.08,4.12,2208000.0
2008-06-19 10:30:00,4.12,4.13,4.11,4.12,2336000.0,4.12,4.13,4.11,4.12,2336000.0
2008-06-19 10:40:00,4.12,4.14,4.12,4.14,2744000.0,4.12,4.14,4.12,4.14,2744000.0
2008-06-19 10:50:00,4.13,4.15,4.13,4.13,2782000.0,4.13,4.15,4.13,4.13,2782000.0
2008-06-19 11:00:00,4.13,4.14,4.13,4.13,7742000.0,4.13,4.14,4.13,4.13,7742000.0
2008-06-19 11:10:00,4.13,4.13,4.1,4.1,4108000.0,4.13,4.13,4.1,4.1,4108000.0
2008-06-19 11:20:00,4.1,4.1,4.08,4.08,3628000.0,4.1,4.1,4.08,4.08,3628000.0
2008-06-19 11:30:00,4.09,4.09,4.08,4.08,3508000.0,4.09,4.09,4.08,4.08,3508000.0
2008-06-19 11:40:00,4.08,4.09,4.08,4.09,2498000.0,4.08,4.09,4.08,4.09,2498000.0
2008-06-19 11:50:00,4.09,4.12,4.08,4.11,5818000.0,4.09,4.12,4.08,4.11,5818000.0
2008-06-19 12:00:00,4.11,4.13,4.1,4.13,4276000.0,4.11,4.13,4.1,4.13,4276000.0
2008-06-19 12:10:00,4.13,4.15,4.13,4.14,2984000.0,4.13,4.15,4.13,4.14,2984000.0
2008-06-19 12:20:00,4.14,4.17,4.14,4.15,3920000.0,4.14,4.17,4.14,4.15,3920000.0
2008-06-19 12:30:00,4.15,4.17,4.15,4.16,4646000.0,4.15,4.17,4.15,4.16,4646000.0
2008-06-19 12:40:00,4.16,4.16,4.13,4.13,3846000.0,4.16,4.16,4.13,4.13,3846000.0
2008-06-19 12:50:00,4.13,4.14,4.12,4.12,2254000.0,4.13,4.14,4.12,4.12,2254000.0
2008-06-19 13:00:00,4.12,4.15,4.12,4.14,2212000.0,4.12,4.15,4.12,4.14,2212000.0
2008-06-19 13:10:00,4.14,4.15,4.14,4.14,1542000.0,4.14,4.15,4.14,4.14,1542000.0
2008-06-19 13:20:00,4.14,4.15,4.13,4.14,1330000.0,4.14,4.15,4.13,4.14,1330000.0
2008-06-19 13:30:00,4.14,4.15,4.13,4.14,1660000.0,4.14,4.15,4.13,4.14,1660000.0
2008-06-19 13:40:00,4.14,4.14,4.13,4.14,1512000.0,4.14,4.14,4.13,4.14,1512000.0
2008-06-19 13:50:00,4.14,4.16,4.14,4.16,2376000.0,4.14,4.16,4.14,4.16,2376000.0
2008-06-19 14:00:00,4.16,4.16,4.15,4.15,1192000.0,4.16,4.16,4.15,4.15,1192000.0
2008-06-19 14:10:00,4.15,4.16,4.14,4.16,996000.0,4.15,4.16,4.14,4.16,996000.0
2008-06-19 14:20:00,4.16,4.18,4.15,4.18,2886000.0,4.16,4.18,4.15,4.18,2886000.0
2008-06-19 14:30:00,4.18,4.21,4.17,4.19,4212000.0,4.18,4.21,4.17,4.19,4212000.0
2008-06-19 14:40:00,4.19,4.2,4.18,4.19,2090000.0,4.19,4.2,4.18,4.19,2090000.0
2008-06-19 14:50:00,4.19,4.21,4.19,4.2,2550000.0,4.19,4.21,4.19,4.2,2550000.0
2008-06-19 15:00:00,4.2,4.22,4.2,4.21,4554000.0,4.2,4.22,4.2,4.21,4554000.0
2008-06-19 15:10:00,4.21,4.22,4.2,4.21,2652000.0,4.21,4.22,4.2,4.21,2652000.0
2008-06-19 15:20:00,4.21,4.21,4.2,4.21,2532000.0,4.21,4.21,4.2,4.21,2532000.0
2008-06-19 15:30:00,4.21,4.21,4.19,4.2,4084000.0,4.21,4.21,4.19,4.2,4084000.0
2008-06-19 15:40:00,4.2,4.22,4.2,4.21,4000000.0,4.2,4.22,4.2,4.21,4000000.0
2008-06-19 15:50:00,4.21,4.22,4.2,4.21,6886000.0,4.21,4.22,4.2,4.21,6886000.0
2008-06-20 09:30:00,4.17,4.17,4.12,4.13,20908000.0,4.17,4.17,4.12,4.13,20908000.0
2008-06-20 09:40:00,4.13,4.17,4.12,4.13,6012000.0,4.13,4.17,4.12,4.13,6012000.0
2008-06-20 09:50:00,4.13,4.13,4.11,4.12,4022000.0,4.13,4.13,4.11,4.12,4022000.0
2008-06-20 10:00:00,4.13,4.13,4.09,4.11,4066000.0,4.13,4.13,4.09,4.11,4066000.0
2008-06-20 10:10:00,4.12,4.13,4.1,4.11,4080000.0,4.12,4.13,4.1,4.11,4080000.0
2008-06-20 10:20:00,4.11,4.12,4.09,4.09,4380000.0,4.11,4.12,4.09,4.09,4380000.0
2008-06-20 10:30:00,4.09,4.1,4.07,4.07,4178000.0,4.09,4.1,4.07,4.07,4178000.0
2008-06-20 10:40:00,4.07,4.09,4.07,4.08,3044000.0,4.07,4.09,4.07,4.08,3044000.0
2008-06-20 10:50:00,4.08,4.08,4.07,4.08,2266000.0,4.08,4.08,4.07,4.08,2266000.0
2008-06-20 11:00:00,4.08,4.1,4.08,4.1,4090000.0,4.08,4.1,4.08,4.1,4090000.0
2008-06-20 11:10:00,4.1,4.1,4.09,4.09,2554000.0,4.1,4.1,4.09,4.09,2554000.0
2008-06-20 11:20:00,4.09,4.1,4.08,4.09,1772000.0,4.09,4.1,4.08,4.09,1772000.0
2008-06-20 11:30:00,4.09,4.1,4.09,4.09,1274000.0,4.09,4.1,4.09,4.09,1274000.0
2008-06-20 11:40:00,4.09,4.1,4.09,4.09,1860000.0,4.09,4.1,4.09,4.09,1860000.0
2008-06-20 11:50:00,4.09,4.09,4.08,4.09,1274000.0,4.09,4.09,4.08,4.09,1274000.0
2008-06-20 12:00:00,4.09,4.09,4.07,4.08,1128000.0,4.09,4.09,4.07,4.08,1128000.0
2008-06-20 12:10:00,4.08,4.09,4.07,4.09,896000.0,4.08,4.09,4.07,4.09,896000.0
2008-06-20 12:20:00,4.09,4.09,4.07,4.08,1078000.0,4.09,4.09,4.07,4.08,1078000.0
2008-06-20 12:30:00,4.08,4.08,4.07,4.07,726000.0,4.08,4.08,4.07,4.07,726000.0
2008-06-20 12:40:00,4.07,4.07,4.06,4.06,1136000.0,4.07,4.07,4.06,4.06,1136000.0
2008-06-20 12:50:00,4.06,4.06,4.05,4.06,2594000.0,4.06,4.06,4.05,4.06,2594000.0
2008-06-20 13:00:00,4.06,4.07,4.05,4.07,1420000.0,4.06,4.07,4.05,4.07,1420000.0
2008-06-20 13:10:00,4.06,4.08,4.05,4.07,2318000.0,4.06,4.08,4.05,4.07,2318000.0
2008-06-20 13:20:00,4.07,4.08,4.05,4.06,2928000.0,4.07,4.08,4.05,4.06,2928000.0
2008-06-20 13:30:00,4.06,4.07,4.05,4.07,1880000.0,4.06,4.07,4.05,4.07,1880000.0
2008-06-20 13:40:00,4.07,4.07,4.05,4.06,1154000.0,4.07,4.07,4.05,4.06,1154000.0
2008-06-20 13:50:00,4.06,4.07,4.06,4.06,1154000.0,4.06,4.07,4.06,4.06,1154000.0
2008-06-20 14:00:00,4.06,4.06,4.05,4.06,1088000.0,4.06,4.06,4.05,4.06,1088000.0
2008-06-20 14:10:00,4.06,4.06,4.05,4.05,1686000.0,4.06,4.06,4.05,4.05,1686000.0
2008-06-20 14:20:00,4.05,4.06,4.05,4.06,1000000.0,4.05,4.06,4.05,4.06,1000000.0
2008-06-20 14:30:00,4.06,4.06,4.04,4.05,2034000.0,4.06,4.06,4.04,4.05,2034000.0
2008-06-20 14:40:00,4.04,4.06,4.04,4.06,2160000.0,4.04,4.06,4.04,4.06,2160000.0
2008-06-20 14:50:00,4.06,4.06,4.03,4.03,2884000.0,4.06,4.06,4.03,4.03,2884000.0
2008-06-20 15:00:00,4.03,4.05,4.03,4.04,1558000.0,4.03,4.05,4.03,4.04,1558000.0
2008-06-20 15:10:00,4.04,4.05,4.04,4.04,1616000.0,4.04,4.05,4.04,4.04,1616000.0
2008-06-20 15:20:00,4.04,4.06,4.04,4.05,2384000.0,4.04,4.06,4.04,4.05,2384000.0
2008-06-20 15:30:00,4.05,4.06,4.04,4.05,2750000.0,4.05,4.06,4.04,4.05,2750000.0
2008-06-20 15:40:00,4.05,4.07,4.05,4.06,4158000.0,4.05,4.07,4.05,4.06,4158000.0
2008-06-20 15:50:00,4.06,4.06,4.04,4.06,7880000.0,4.06,4.06,4.04,4.06,7880000.0
2008-06-23 09:30:00,4.07,4.11,4.07,4.09,7154000.0,4.07,4.11,4.07,4.09,7154000.0
2008-06-23 09:40:00,4.09,4.1,4.07,4.07,5172000.0,4.09,4.1,4.07,4.07,5172000.0
2008-06-23 09:50:00,4.07,4.08,4.01,4.02,5294000.0,4.07,4.08,4.01,4.02,5294000.0
2008-06-23 10:00:00,4.02,4.02,4.0,4.01,5380000.0,4.02,4.02,4.0,4.01,5380000.0
2008-06-23 10:10:00,4.01,4.02,4.0,4.0,3076000.0,4.01,4.02,4.0,4.0,3076000.0
2008-06-23 10:20:00,4.0,4.01,3.98,4.01,4336000.0,4.0,4.01,3.98,4.01,4336000.0
2008-06-23 10:30:00,4.0,4.03,4.0,4.02,4466000.0,4.0,4.03,4.0,4.02,4466000.0
2008-06-23 10:40:00,4.02,4.03,4.01,4.02,2576000.0,4.02,4.03,4.01,4.02,2576000.0
2008-06-23 10:50:00,4.02,4.02,4.0,4.01,2936000.0,4.02,4.02,4.0,4.01,2936000.0
2008-06-23 11:00:00,4.01,4.01,3.99,3.99,1754000.0,4.01,4.01,3.99,3.99,1754000.0
2008-06-23 11:10:00,3.99,4.0,3.99,4.0,2230000.0,3.99,4.0,3.99,4.0,2230000.0
2008-06-23 11:20:00,4.0,4.01,3.99,4.01,3138000.0,4.0,4.01,3.99,4.01,3138000.0
2008-06-23 11:30:00,4.01,4.01,4.0,4.0,1488000.0,4.01,4.01,4.0,4.0,1488000.0
2008-06-23 11:40:00,4.0,4.01,3.98,3.98,2236000.0,4.0,4.01,3.98,3.98,2236000.0
2008-06-23 11:50:00,3.98,4.01,3.98,4.01,2570000.0,3.98,4.01,3.98,4.01,2570000.0
2008-06-23 12:00:00,4.01,4.02,4.0,4.02,1936000.0,4.01,4.02,4.0,4.02,1936000.0
2008-06-23 12:10:00,4.02,4.02,4.01,4.02,1982000.0,4.02,4.02,4.01,4.02,1982000.0
2008-06-23 12:20:00,4.02,4.02,4.01,4.01,1374000.0,4.02,4.02,4.01,4.01,1374000.0
2008-06-23 12:30:00,4.01,4.03,4.01,4.03,2940000.0,4.01,4.03,4.01,4.03,2940000.0
2008-06-23 12:40:00,4.03,4.04,4.02,4.04,1334000.0,4.03,4.04,4.02,4.04,1334000.0
2008-06-23 12:50:00,4.04,4.04,4.03,4.04,1200000.0,4.04,4.04,4.03,4.04,1200000.0
2008-06-23 13:00:00,4.04,4.04,4.03,4.04,2002000.0,4.04,4.04,4.03,4.04,2002000.0
2008-06-23 13:10:00,4.04,4.04,4.02,4.02,1296000.0,4.04,4.04,4.02,4.02,1296000.0
2008-06-23 13:20:00,4.02,4.03,4.02,4.03,2014000.0,4.02,4.03,4.02,4.03,2014000.0
2008-06-23 13:30:00,4.03,4.04,4.03,4.03,1386000.0,4.03,4.04,4.03,4.03,1386000.0
2008-06-23 13:40:00,4.04,4.09,4.04,4.09,4728000.0,4.04,4.09,4.04,4.09,4728000.0
2008-06-23 13:50:00,4.08,4.1,4.07,4.08,7574000.0,4.08,4.1,4.07,4.08,7574000.0
2008-06-23 14:00:00,4.07,4.08,4.07,4.07,3364000.0,4.07,4.08,4.07,4.07,3364000.0
2008-06-23 14:10:00,4.07,4.08,4.06,4.08,5064000.0,4.07,4.08,4.06,4.08,5064000.0
2008-06-23 14:20:00,4.08,4.08,4.06,4.07,2362000.0,4.08,4.08,4.06,4.07,2362000.0
2008-06-23 14:30:00,4.07,4.07,4.06,4.06,1720000.0,4.07,4.07,4.06,4.06,1720000.0
2008-06-23 14:40:00,4.06,4.06,4.05,4.05,4530000.0,4.06,4.06,4.05,4.05,4530000.0
2008-06-23 14:50:00,4.05,4.05,4.03,4.05,3152000.0,4.05,4.05,4.03,4.05,3152000.0
2008-06-23 15:00:00,4.05,4.05,4.04,4.04,3128000.0,4.05,4.05,4.04,4.04,3128000.0
2008-06-23 15:10:00,4.04,4.05,4.04,4.04,3740000.0,4.04,4.05,4.04,4.04,3740000.0
2008-06-23 15:20:00,4.04,4.05,4.04,4.04,4868000.0,4.04,4.05,4.04,4.04,4868000.0
2008-06-23 15:30:00,4.04,4.05,4.03,4.04,4224000.0,4.04,4.05,4.03,4.04,4224000.0
2008-06-23 15:40:00,4.04,4.04,4.03,4.03,6384000.0,4.04,4.04,4.03,4.03,6384000.0
2008-06-23 15:50:00,4.03,4.04,4.03,4.04,9410000.0,4.03,4.04,4.03,4.04,9410000.0
2008-06-24 09:30:00,3.98,4.0,3.98,3.99,4902000.0,3.98,4.0,3.98,3.99,4902000.0
2008-06-24 09:40:00,3.99,4.0,3.98,3.98,7372000.0,3.99,4.0,3.98,3.98,7372000.0
2008-06-24 09:50:00,3.98,3.98,3.95,3.95,8082000.0,3.98,3.98,3.95,3.95,8082000.0
2008-06-24 10:00:00,3.95,3.95,3.93,3.93,7310000.0,3.95,3.95,3.93,3.93,7310000.0
2008-06-24 10:10:00,3.93,3.94,3.91,3.92,4794000.0,3.93,3.94,3.91,3.92,4794000.0
2008-06-24 10:20:00,3.92,3.93,3.9,3.9,3510000.0,3.92,3.93,3.9,3.9,3510000.0
2008-06-24 10:30:00,3.9,3.91,3.88,3.88,3484000.0,3.9,3.91,3.88,3.88,3484000.0
2008-06-24 10:40:00,3.88,3.91,3.88,3.91,7152000.0,3.88,3.91,3.88,3.91,7152000.0
2008-06-24 10:50:00,3.91,3.93,3.91,3.93,4178000.0,3.91,3.93,3.91,3.93,4178000.0
2008-06-24 11:00:00,3.93,3.94,3.92,3.93,3772000.0,3.93,3.94,3.92,3.93,3772000.0
2008-06-24 11:10:00,3.92,3.93,3.91,3.93,5272000.0,3.92,3.93,3.91,3.93,5272000.0
2008-06-24 11:20:00,3.93,3.95,3.92,3.93,6314000.0,3.93,3.95,3.92,3.93,6314000.0
2008-06-24 11:30:00,3.93,3.93,3.92,3.92,4290000.0,3.93,3.93,3.92,3.92,4290000.0
2008-06-24 11:40:00,3.92,3.95,3.92,3.95,2762000.0,3.92,3.95,3.92,3.95,2762000.0
2008-06-24 11:50:00,3.95,3.98,3.95,3.97,3684000.0,3.95,3.98,3.95,3.97,3684000.0
2008-06-24 12:00:00,3.97,3.98,3.95,3.98,2576000.0,3.97,3.98,3.95,3.98,2576000.0
2008-06-24 12:10:00,3.97,3.99,3.97,3.98,2308000.0,3.97,3.99,3.97,3.98,2308000.0
2008-06-24 12:20:00,3.98,4.0,3.97,4.0,2618000.0,3.98,4.0,3.97,4.0,2618000.0
2008-06-24 12:30:00,4.0,4.01,4.0,4.0,2424000.0,4.0,4.01,4.0,4.0,2424000.0
2008-06-24 12:40:00,4.0,4.01,4.0,4.01,1898000.0,4.0,4.01,4.0,4.01,1898000.0
2008-06-24 12:50:00,4.01,4.01,4.0,4.0,2392000.0,4.01,4.01,4.0,4.0,2392000.0
2008-06-24 13:00:00,4.0,4.01,3.99,4.01,2864000.0,4.0,4.01,3.99,4.01,2864000.0
2008-06-24 13:10:00,4.01,4.02,4.0,4.02,2066000.0,4.01,4.02,4.0,4.02,2066000.0
2008-06-24 13:20:00,4.02,4.02,3.99,3.99,2318000.0,4.02,4.02,3.99,3.99,2318000.0
2008-06-24 13:30:00,3.99,4.0,3.98,4.0,2408000.0,3.99,4.0,3.98,4.0,2408000.0
2008-06-24 13:40:00,4.0,4.01,3.99,4.01,1840000.0,4.0,4.01,3.99,4.01,1840000.0
2008-06-24 13:50:00,4.01,4.02,4.01,4.02,1494000.0,4.01,4.02,4.01,4.02,1494000.0
2008-06-24 14:00:00,4.01,4.04,4.01,4.02,2212000.0,4.01,4.04,4.01,4.02,2212000.0
2008-06-24 14:10:00,4.02,4.02,4.01,4.02,1228000.0,4.02,4.02,4.01,4.02,1228000.0
2008-06-24 14:20:00,4.02,4.03,4.02,4.02,986000.0,4.02,4.03,4.02,4.02,986000.0
2008-06-24 14:30:00,4.02,4.02,4.0,4.0,1582000.0,4.02,4.02,4.0,4.0,1582000.0
2008-06-24 14:40:00,4.0,4.0,3.97,3.98,2370000.0,4.0,4.0,3.97,3.98,2370000.0
2008-06-24 14:50:00,3.98,3.99,3.97,3.99,1626000.0,3.98,3.99,3.97,3.99,1626000.0
2008-06-24 15:00:00,3.99,4.0,3.98,3.99,2228000.0,3.99,4.0,3.98,3.99,2228000.0
2008-06-24 15:10:00,3.99,3.99,3.98,3.99,1688000.0,3.99,3.99,3.98,3.99,1688000.0
2008-06-24 15:20:00,3.99,3.99,3.98,3.99,2500000.0,3.99,3.99,3.98,3.99,2500000.0
2008-06-24 15:30:00,3.99,4.0,3.98,3.99,3298000.0,3.99,4.0,3.98,3.99,3298000.0
2008-06-24 15:40:00,3.99,3.99,3.97,3.98,3886000.0,3.99,3.99,3.97,3.98,3886000.0
2008-06-24 15:50:00,3.98,3.98,3.96,3.98,4554000.0,3.98,3.98,3.96,3.98,4554000.0
2008-06-25 09:30:00,4.02,4.02,3.98,3.98,4900000.0,4.02,4.02,3.98,3.98,4900000.0
2008-06-25 09:40:00,3.98,4.01,3.98,4.0,4926000.0,3.98,4.01,3.98,4.0,4926000.0
2008-06-25 09:50:00,4.0,4.03,4.0,4.02,4168000.0,4.0,4.03,4.0,4.02,4168000.0
2008-06-25 10:00:00,4.03,4.05,4.03,4.04,4646000.0,4.03,4.05,4.03,4.04,4646000.0
2008-06-25 10:10:00,4.04,4.05,4.02,4.02,2888000.0,4.04,4.05,4.02,4.02,2888000.0
2008-06-25 10:20:00,4.02,4.04,4.02,4.03,1264000.0,4.02,4.04,4.02,4.03,1264000.0
2008-06-25 10:30:00,4.03,4.08,4.02,4.08,4140000.0,4.03,4.08,4.02,4.08,4140000.0
2008-06-25 10:40:00,4.08,4.1,4.08,4.1,6576000.0,4.08,4.1,4.08,4.1,6576000.0
2008-06-25 10:50:00,4.1,4.11,4.09,4.09,2512000.0,4.1,4.11,4.09,4.09,2512000.0
2008-06-25 11:00:00,4.09,4.1,4.09,4.09,2250000.0,4.09,4.1,4.09,4.09,2250000.0
2008-06-25 11:10:00,4.09,4.09,4.08,4.08,1418000.0,4.09,4.09,4.08,4.08,1418000.0
2008-06-25 11:20:00,4.08,4.09,4.06,4.06,1608000.0,4.08,4.09,4.06,4.06,1608000.0
2008-06-25 11:30:00,4.06,4.09,4.06,4.07,1954000.0,4.06,4.09,4.06,4.07,1954000.0
2008-06-25 11:40:00,4.08,4.08,4.06,4.07,738000.0,4.08,4.08,4.06,4.07,738000.0
2008-06-25 11:50:00,4.07,4.07,4.06,4.07,786000.0,4.07,4.07,4.06,4.07,786000.0
2008-06-25 12:00:00,4.07,4.07,4.07,4.07,3984000.0,4.07,4.07,4.07,4.07,3984000.0
2008-06-25 12:10:00,4.07,4.07,4.07,4.07,1604000.0,4.07,4.07,4.07,4.07,1604000.0
2008-06-25 12:20:00,4.07,4.07,4.07,4.07,6252000.0,4.07,4.07,4.07,4.07,6252000.0
2008-06-25 12:30:00,4.07,4.07,4.07,4.07,4616000.0,4.07,4.07,4.07,4.07,4616000.0
2008-06-25 12:40:00,4.07,4.07,4.06,4.07,5128000.0,4.07,4.07,4.06,4.07,5128000.0
2008-06-25 12:50:00,4.07,4.07,4.06,4.07,1356000.0,4.07,4.07,4.06,4.07,1356000.0
2008-06-25 13:00:00,4.07,4.07,4.05,4.05,1184000.0,4.07,4.07,4.05,4.05,1184000.0
2008-06-25 13:10:00,4.05,4.07,4.05,4.06,986000.0,4.05,4.07,4.05,4.06,986000.0
2008-06-25 13:20:00,4.06,4.07,4.05,4.05,1194000.0,4.06,4.07,4.05,4.05,1194000.0
2008-06-25 13:30:00,4.05,4.06,4.04,4.05,892000.0,4.05,4.06,4.04,4.05,892000.0
2008-06-25 13:40:00,4.05,4.05,4.04,4.05,768000.0,4.05,4.05,4.04,4.05,768000.0
2008-06-25 13:50:00,4.05,4.05,4.04,4.04,1240000.0,4.05,4.05,4.04,4.04,1240000.0
2008-06-25 14:00:00,4.04,4.05,4.04,4.04,2188000.0,4.04,4.05,4.04,4.04,2188000.0
2008-06-25 14:10:00,4.04,4.07,4.04,4.07,4850000.0,4.04,4.07,4.04,4.07,4850000.0
2008-06-25 14:20:00,4.07,4.08,4.06,4.06,3802000.0,4.07,4.08,4.06,4.06,3802000.0
2008-06-25 14:30:00,4.06,4.07,4.04,4.05,5868000.0,4.06,4.07,4.04,4.05,5868000.0
2008-06-25 14:40:00,4.05,4.06,4.03,4.03,4692000.0,4.05,4.06,4.03,4.03,4692000.0
2008-06-25 14:50:00,4.03,4.05,4.03,4.03,3778000.0,4.03,4.05,4.03,4.03,3778000.0
2008-06-25 15:00:00,4.03,4.07,4.03,4.06,4112000.0,4.03,4.07,4.03,4.06,4112000.0
2008-06-25 15:10:00,4.06,4.06,4.04,4.04,2270000.0,4.06,4.06,4.04,4.04,2270000.0
2008-06-25 15:20:00,4.04,4.04,4.02,4.03,3746000.0,4.04,4.04,4.02,4.03,3746000.0
2008-06-25 15:30:00,4.03,4.03,4.0,4.01,4088000.0,4.03,4.03,4.0,4.01,4088000.0
2008-06-25 15:40:00,4.01,4.01,3.99,3.99,4708000.0,4.01,4.01,3.99,3.99,4708000.0
2008-06-25 15:50:00,4.0,4.03,3.99,4.03,7854000.0,4.0,4.03,3.99,4.03,7854000.0
2008-06-26 09:30:00,3.95,3.99,3.94,3.95,6376000.0,3.95,3.99,3.94,3.95,6376000.0
2008-06-26 09:40:00,3.95,3.95,3.91,3.91,5256000.0,3.95,3.95,3.91,3.91,5256000.0
2008-06-26 09:50:00,3.91,3.93,3.88,3.91,9356000.0,3.91,3.93,3.88,3.91,9356000.0
2008-06-26 10:00:00,3.91,3.94,3.89,3.9,4860000.0,3.91,3.94,3.89,3.9,4860000.0
2008-06-26 10:10:00,3.9,3.9,3.88,3.89,4366000.0,3.9,3.9,3.88,3.89,4366000.0
2008-06-26 10:20:00,3.89,3.94,3.89,3.93,7000000.0,3.89,3.94,3.89,3.93,7000000.0
2008-06-26 10:30:00,3.93,3.95,3.9,3.9,4998000.0,3.93,3.95,3.9,3.9,4998000.0
2008-06-26 10:40:00,3.9,3.91,3.89,3.89,5668000.0,3.9,3.91,3.89,3.89,5668000.0
2008-06-26 10:50:00,3.89,3.9,3.83,3.84,11104000.0,3.89,3.9,3.83,3.84,11104000.0
2008-06-26 11:00:00,3.84,3.85,3.83,3.83,7100000.0,3.84,3.85,3.83,3.83,7100000.0
2008-06-26 11:10:00,3.83,3.83,3.82,3.82,4584000.0,3.83,3.83,3.82,3.82,4584000.0
2008-06-26 11:20:00,3.82,3.83,3.81,3.83,6962000.0,3.82,3.83,3.81,3.83,6962000.0
2008-06-26 11:30:00,3.83,3.87,3.83,3.87,5510000.0,3.83,3.87,3.83,3.87,5510000.0
2008-06-26 11:40:00,3.87,3.89,3.86,3.87,4804000.0,3.87,3.89,3.86,3.87,4804000.0
2008-06-26 11:50:00,3.87,3.89,3.87,3.88,4082000.0,3.87,3.89,3.87,3.88,4082000.0
2008-06-26 12:00:00,3.88,3.89,3.87,3.88,7264000.0,3.88,3.89,3.87,3.88,7264000.0
2008-06-26 12:10:00,3.88,3.89,3.87,3.88,7752000.0,3.88,3.89,3.87,3.88,7752000.0
2008-06-26 12:20:00,3.88,3.88,3.85,3.85,1842000.0,3.88,3.88,3.85,3.85,1842000.0
2008-06-26 12:30:00,3.85,3.87,3.85,3.86,2596000.0,3.85,3.87,3.85,3.86,2596000.0
2008-06-26 12:40:00,3.86,3.87,3.85,3.85,3248000.0,3.86,3.87,3.85,3.85,3248000.0
2008-06-26 12:50:00,3.85,3.87,3.84,3.86,1086000.0,3.85,3.87,3.84,3.86,1086000.0
2008-06-26 13:00:00,3.86,3.87,3.86,3.86,3372000.0,3.86,3.87,3.86,3.86,3372000.0
2008-06-26 13:10:00,3.86,3.86,3.85,3.85,1010000.0,3.86,3.86,3.85,3.85,1010000.0
2008-06-26 13:20:00,3.85,3.86,3.83,3.83,2550000.0,3.85,3.86,3.83,3.83,2550000.0
2008-06-26 13:30:00,3.83,3.85,3.83,3.85,4286000.0,3.83,3.85,3.83,3.85,4286000.0
2008-06-26 13:40:00,3.84,3.85,3.83,3.83,1814000.0,3.84,3.85,3.83,3.83,1814000.0
2008-06-26 13:50:00,3.83,3.85,3.83,3.84,2328000.0,3.83,3.85,3.83,3.84,2328000.0
2008-06-26 14:00:00,3.84,3.85,3.83,3.84,2184000.0,3.84,3.85,3.83,3.84,2184000.0
2008-06-26 14:10:00,3.84,3.85,3.81,3.82,4212000.0,3.84,3.85,3.81,3.82,4212000.0
2008-06-26 14:20:00,3.82,3.83,3.81,3.83,3928000.0,3.82,3.83,3.81,3.83,3928000.0
2008-06-26 14:30:00,3.83,3.83,3.81,3.82,2430000.0,3.83,3.83,3.81,3.82,2430000.0
2008-06-26 14:40:00,3.82,3.82,3.8,3.8,3894000.0,3.82,3.82,3.8,3.8,3894000.0
2008-06-26 14:50:00,3.8,3.81,3.8,3.8,3114000.0,3.8,3.81,3.8,3.8,3114000.0
2008-06-26 15:00:00,3.8,3.82,3.8,3.81,4050000.0,3.8,3.82,3.8,3.81,4050000.0
2008-06-26 15:10:00,3.81,3.82,3.8,3.81,2288000.0,3.81,3.82,3.8,3.81,2288000.0
2008-06-26 15:20:00,3.81,3.85,3.8,3.84,8606000.0,3.81,3.85,3.8,3.84,8606000.0
2008-06-26 15:30:00,3.84,3.86,3.83,3.85,6900000.0,3.84,3.86,3.83,3.85,6900000.0
2008-06-26 15:40:00,3.85,3.85,3.82,3.83,5984000.0,3.85,3.85,3.82,3.83,5984000.0
2008-06-26 15:50:00,3.83,3.83,3.81,3.82,12504000.0,3.83,3.83,3.81,3.82,12504000.0
2008-06-27 09:30:00,3.78,3.8,3.77,3.78,8950000.0,3.78,3.8,3.77,3.78,8950000.0
2008-06-27 09:40:00,3.78,3.78,3.72,3.75,10140000.0,3.78,3.78,3.72,3.75,10140000.0
2008-06-27 09:50:00,3.75,3.79,3.74,3.77,11838000.0,3.75,3.79,3.74,3.77,11838000.0
2008-06-27 10:00:00,3.77,3.79,3.74,3.76,8598000.0,3.77,3.79,3.74,3.76,8598000.0
2008-06-27 10:10:00,3.76,3.76,3.74,3.74,4252000.0,3.76,3.76,3.74,3.74,4252000.0
2008-06-27 10:20:00,3.74,3.75,3.73,3.75,7416000.0,3.74,3.75,3.73,3.75,7416000.0
2008-06-27 10:30:00,3.75,3.76,3.74,3.75,5916000.0,3.75,3.76,3.74,3.75,5916000.0
2008-06-27 10:40:00,3.75,3.76,3.74,3.74,5156000.0,3.75,3.76,3.74,3.74,5156000.0
2008-06-27 10:50:00,3.74,3.74,3.71,3.72,6702000.0,3.74,3.74,3.71,3.72,6702000.0
2008-06-27 11:00:00,3.72,3.72,3.7,3.72,7144000.0,3.72,3.72,3.7,3.72,7144000.0
2008-06-27 11:10:00,3.72,3.72,3.69,3.69,4190000.0,3.72,3.72,3.69,3.69,4190000.0
2008-06-27 11:20:00,3.69,3.71,3.69,3.71,4004000.0,3.69,3.71,3.69,3.71,4004000.0
2008-06-27 11:30:00,3.71,3.72,3.71,3.71,3348000.0,3.71,3.72,3.71,3.71,3348000.0
2008-06-27 11:40:00,3.71,3.74,3.71,3.73,3124000.0,3.71,3.74,3.71,3.73,3124000.0
2008-06-27 11:50:00,3.73,3.74,3.71,3.73,2014000.0,3.73,3.74,3.71,3.73,2014000.0
2008-06-27 12:00:00,3.73,3.74,3.71,3.72,4204000.0,3.73,3.74,3.71,3.72,4204000.0
2008-06-27 12:10:00,3.72,3.72,3.71,3.71,3618000.0,3.72,3.72,3.71,3.71,3618000.0
2008-06-27 12:20:00,3.71,3.72,3.71,3.72,3596000.0,3.71,3.72,3.71,3.72,3596000.0
2008-06-27 12:30:00,3.72,3.72,3.71,3.72,2924000.0,3.72,3.72,3.71,3.72,2924000.0
2008-06-27 12:40:00,3.72,3.72,3.71,3.71,2900000.0,3.72,3.72,3.71,3.71,2900000.0
2008-06-27 12:50:00,3.71,3.71,3.7,3.7,2110000.0,3.71,3.71,3.7,3.7,2110000.0
2008-06-27 13:00:00,3.7,3.7,3.68,3.68,4804000.0,3.7,3.7,3.68,3.68,4804000.0
2008-06-27 13:10:00,3.68,3.68,3.66,3.67,5388000.0,3.68,3.68,3.66,3.67,5388000.0
2008-06-27 13:20:00,3.67,3.67,3.66,3.67,3720000.0,3.67,3.67,3.66,3.67,3720000.0
2008-06-27 13:30:00,3.67,3.67,3.64,3.64,4928000.0,3.67,3.67,3.64,3.64,4928000.0
2008-06-27 13:40:00,3.64,3.66,3.64,3.65,4150000.0,3.64,3.66,3.64,3.65,4150000.0
2008-06-27 13:50:00,3.65,3.66,3.63,3.66,8614000.0,3.65,3.66,3.63,3.66,8614000.0
2008-06-27 14:00:00,3.66,3.7,3.66,3.69,5548000.0,3.66,3.7,3.66,3.69,5548000.0
2008-06-27 14:10:00,3.69,3.71,3.68,3.7,3470000.0,3.69,3.71,3.68,3.7,3470000.0
2008-06-27 14:20:00,3.7,3.72,3.67,3.71,9160000.0,3.7,3.72,3.67,3.71,9160000.0
2008-06-27 14:30:00,3.71,3.74,3.7,3.7,5538000.0,3.71,3.74,3.7,3.7,5538000.0
2008-06-27 14:40:00,3.7,3.72,3.69,3.72,2742000.0,3.7,3.72,3.69,3.72,2742000.0
2008-06-27 14:50:00,3.72,3.73,3.7,3.73,3918000.0,3.72,3.73,3.7,3.73,3918000.0
2008-06-27 15:00:00,3.73,3.74,3.71,3.73,3684000.0,3.73,3.74,3.71,3.73,3684000.0
2008-06-27 15:10:00,3.73,3.74,3.72,3.73,3730000.0,3.73,3.74,3.72,3.73,3730000.0
2008-06-27 15:20:00,3.73,3.74,3.72,3.73,6018000.0,3.73,3.74,3.72,3.73,6018000.0
2008-06-27 15:30:00,3.73,3.73,3.71,3.73,4320000.0,3.73,3.73,3.71,3.73,4320000.0
2008-06-27 15:40:00,3.73,3.76,3.73,3.74,5322000.0,3.73,3.76,3.73,3.74,5322000.0
2008-06-27 15:50:00,3.74,3.74,3.72,3.73,6976000.0,3.74,3.74,3.72,3.73,6976000.0
2008-06-30 09:30:00,3.75,3.75,3.71,3.71,4196000.0,3.75,3.75,3.71,3.71,4196000.0
2008-06-30 09:40:00,3.71,3.72,3.69,3.71,4224000.0,3.71,3.72,3.69,3.71,4224000.0
2008-06-30 09:50:00,3.71,3.73,3.7,3.71,10028000.0,3.71,3.73,3.7,3.71,10028000.0
2008-06-30 10:00:00,3.71,3.73,3.7,3.71,5696000.0,3.71,3.73,3.7,3.71,5696000.0
2008-06-30 10:10:00,3.72,3.73,3.71,3.72,5420000.0,3.72,3.73,3.71,3.72,5420000.0
2008-06-30 10:20:00,3.72,3.75,3.72,3.74,3604000.0,3.72,3.75,3.72,3.74,3604000.0
2008-06-30 10:30:00,3.74,3.75,3.72,3.73,2300000.0,3.74,3.75,3.72,3.73,2300000.0
2008-06-30 10:40:00,3.73,3.74,3.73,3.74,2612000.0,3.73,3.74,3.73,3.74,2612000.0
2008-06-30 10:50:00,3.74,3.76,3.73,3.76,4178000.0,3.74,3.76,3.73,3.76,4178000.0
2008-06-30 11:00:00,3.76,3.77,3.75,3.76,3738000.0,3.76,3.77,3.75,3.76,3738000.0
2008-06-30 11:10:00,3.76,3.79,3.76,3.79,4114000.0,3.76,3.79,3.76,3.79,4114000.0
2008-06-30 11:20:00,3.78,3.8,3.78,3.8,5202000.0,3.78,3.8,3.78,3.8,5202000.0
2008-06-30 11:30:00,3.8,3.81,3.79,3.79,3170000.0,3.8,3.81,3.79,3.79,3170000.0
2008-06-30 11:40:00,3.79,3.79,3.76,3.76,3076000.0,3.79,3.79,3.76,3.76,3076000.0
2008-06-30 11:50:00,3.76,3.77,3.75,3.75,1572000.0,3.76,3.77,3.75,3.75,1572000.0
2008-06-30 12:00:00,3.75,3.77,3.74,3.76,2638000.0,3.75,3.77,3.74,3.76,2638000.0
2008-06-30 12:10:00,3.76,3.77,3.75,3.76,1742000.0,3.76,3.77,3.75,3.76,1742000.0
2008-06-30 12:20:00,3.76,3.76,3.75,3.75,738000.0,3.76,3.76,3.75,3.75,738000.0
2008-06-30 12:30:00,3.76,3.76,3.73,3.74,1152000.0,3.76,3.76,3.73,3.74,1152000.0
2008-06-30 12:40:00,3.74,3.75,3.73,3.74,1182000.0,3.74,3.75,3.73,3.74,1182000.0
2008-06-30 12:50:00,3.74,3.75,3.73,3.74,2078000.0,3.74,3.75,3.73,3.74,2078000.0
2008-06-30 13:00:00,3.74,3.74,3.73,3.73,2070000.0,3.74,3.74,3.73,3.73,2070000.0
2008-06-30 13:10:00,3.73,3.73,3.72,3.73,1750000.0,3.73,3.73,3.72,3.73,1750000.0
2008-06-30 13:20:00,3.73,3.74,3.73,3.73,1704000.0,3.73,3.74,3.73,3.73,1704000.0
2008-06-30 13:30:00,3.73,3.73,3.71,3.72,1376000.0,3.73,3.73,3.71,3.72,1376000.0
2008-06-30 13:40:00,3.72,3.72,3.71,3.71,1678000.0,3.72,3.72,3.71,3.71,1678000.0
2008-06-30 13:50:00,3.7,3.71,3.69,3.7,3084000.0,3.7,3.71,3.69,3.7,3084000.0
2008-06-30 14:00:00,3.7,3.7,3.69,3.7,2380000.0,3.7,3.7,3.69,3.7,2380000.0
2008-06-30 14:10:00,3.7,3.7,3.69,3.7,1732000.0,3.7,3.7,3.69,3.7,1732000.0
2008-06-30 14:20:00,3.7,3.71,3.69,3.71,3072000.0,3.7,3.71,3.69,3.71,3072000.0
2008-06-30 14:30:00,3.71,3.71,3.68,3.68,3674000.0,3.71,3.71,3.68,3.68,3674000.0
2008-06-30 14:40:00,3.68,3.7,3.67,3.7,3166000.0,3.68,3.7,3.67,3.7,3166000.0
2008-06-30 14:50:00,3.7,3.7,3.68,3.68,2524000.0,3.7,3.7,3.68,3.68,2524000.0
2008-06-30 15:00:00,3.69,3.7,3.68,3.69,2552000.0,3.69,3.7,3.68,3.69,2552000.0
2008-06-30 15:10:00,3.69,3.71,3.69,3.7,2428000.0,3.69,3.71,3.69,3.7,2428000.0
2008-06-30 15:20:00,3.7,3.7,3.68,3.69,3040000.0,3.7,3.7,3.68,3.69,3040000.0
2008-06-30 15:30:00,3.69,3.69,3.68,3.69,3752000.0,3.69,3.69,3.68,3.69,3752000.0
2008-06-30 15:40:00,3.69,3.69,3.66,3.67,10160000.0,3.69,3.69,3.66,3.67,10160000.0
2008-06-30 15:50:00,3.67,3.68,3.66,3.66,9062000.0,3.67,3.68,3.66,3.66,9062000.0
2008-07-01 09:30:00,3.61,3.62,3.54,3.59,9736000.0,3.61,3.62,3.54,3.59,9736000.0
2008-07-01 09:40:00,3.59,3.63,3.58,3.6,5564000.0,3.59,3.63,3.58,3.6,5564000.0
2008-07-01 09:50:00,3.6,3.62,3.6,3.6,3252000.0,3.6,3.62,3.6,3.6,3252000.0
2008-07-01 10:00:00,3.6,3.64,3.6,3.62,7672000.0,3.6,3.64,3.6,3.62,7672000.0
2008-07-01 10:10:00,3.62,3.62,3.58,3.58,4890000.0,3.62,3.62,3.58,3.58,4890000.0
2008-07-01 10:20:00,3.58,3.58,3.56,3.57,5198000.0,3.58,3.58,3.56,3.57,5198000.0
2008-07-01 10:30:00,3.57,3.62,3.57,3.6,7370000.0,3.57,3.62,3.57,3.6,7370000.0
2008-07-01 10:40:00,3.61,3.61,3.58,3.61,3588000.0,3.61,3.61,3.58,3.61,3588000.0
2008-07-01 10:50:00,3.61,3.62,3.6,3.62,3574000.0,3.61,3.62,3.6,3.62,3574000.0
2008-07-01 11:00:00,3.62,3.63,3.6,3.61,3534000.0,3.62,3.63,3.6,3.61,3534000.0
2008-07-01 11:10:00,3.6,3.62,3.6,3.61,3202000.0,3.6,3.62,3.6,3.61,3202000.0
2008-07-01 11:20:00,3.61,3.64,3.61,3.63,3722000.0,3.61,3.64,3.61,3.63,3722000.0
2008-07-01 11:30:00,3.62,3.63,3.62,3.62,2214000.0,3.62,3.63,3.62,3.62,2214000.0
2008-07-01 11:40:00,3.62,3.62,3.59,3.59,3024000.0,3.62,3.62,3.59,3.59,3024000.0
2008-07-01 11:50:00,3.59,3.6,3.57,3.58,1776000.0,3.59,3.6,3.57,3.58,1776000.0
2008-07-01 12:00:00,3.58,3.58,3.56,3.56,3438000.0,3.58,3.58,3.56,3.56,3438000.0
2008-07-01 12:10:00,3.56,3.56,3.53,3.55,5634000.0,3.56,3.56,3.53,3.55,5634000.0
2008-07-01 12:20:00,3.55,3.55,3.53,3.53,4054000.0,3.55,3.55,3.53,3.53,4054000.0
2008-07-01 12:30:00,3.53,3.55,3.53,3.55,3564000.0,3.53,3.55,3.53,3.55,3564000.0
2008-07-01 12:40:00,3.55,3.55,3.53,3.55,1848000.0,3.55,3.55,3.53,3.55,1848000.0
2008-07-01 12:50:00,3.55,3.57,3.54,3.57,2792000.0,3.55,3.57,3.54,3.57,2792000.0
2008-07-01 13:00:00,3.56,3.57,3.55,3.55,1542000.0,3.56,3.57,3.55,3.55,1542000.0
2008-07-01 13:10:00,3.55,3.56,3.55,3.56,1436000.0,3.55,3.56,3.55,3.56,1436000.0
2008-07-01 13:20:00,3.56,3.58,3.56,3.57,2442000.0,3.56,3.58,3.56,3.57,2442000.0
2008-07-01 13:30:00,3.56,3.57,3.55,3.57,3006000.0,3.56,3.57,3.55,3.57,3006000.0
2008-07-01 13:40:00,3.57,3.58,3.56,3.58,2094000.0,3.57,3.58,3.56,3.58,2094000.0
2008-07-01 13:50:00,3.58,3.6,3.58,3.6,3566000.0,3.58,3.6,3.58,3.6,3566000.0
2008-07-01 14:00:00,3.6,3.62,3.6,3.61,3992000.0,3.6,3.62,3.6,3.61,3992000.0
2008-07-01 14:10:00,3.61,3.61,3.59,3.61,5182000.0,3.61,3.61,3.59,3.61,5182000.0
2008-07-01 14:20:00,3.61,3.65,3.61,3.62,7726000.0,3.61,3.65,3.61,3.62,7726000.0
2008-07-01 14:30:00,3.62,3.63,3.6,3.62,3358000.0,3.62,3.63,3.6,3.62,3358000.0
2008-07-01 14:40:00,3.62,3.68,3.62,3.68,9556000.0,3.62,3.68,3.62,3.68,9556000.0
2008-07-01 14:50:00,3.68,3.69,3.67,3.68,8004000.0,3.68,3.69,3.67,3.68,8004000.0
2008-07-01 15:00:00,3.68,3.68,3.67,3.68,6010000.0,3.68,3.68,3.67,3.68,6010000.0
2008-07-01 15:10:00,3.68,3.71,3.67,3.69,9096000.0,3.68,3.71,3.67,3.69,9096000.0
2008-07-01 15:20:00,3.69,3.7,3.69,3.69,6490000.0,3.69,3.7,3.69,3.69,6490000.0
2008-07-01 15:30:00,3.69,3.7,3.69,3.7,6226000.0,3.69,3.7,3.69,3.7,6226000.0
2008-07-01 15:40:00,3.7,3.7,3.67,3.68,10080000.0,3.7,3.7,3.67,3.68,10080000.0
2008-07-01 15:50:00,3.68,3.68,3.67,3.68,16756000.0,3.68,3.68,3.67,3.68,16756000.0
2008-07-02 09:30:00,3.71,3.72,3.68,3.7,4266000.0,3.71,3.72,3.68,3.7,4266000.0
2008-07-02 09:40:00,3.7,3.72,3.68,3.72,4890000.0,3.7,3.72,3.68,3.72,4890000.0
2008-07-02 09:50:00,3.72,3.72,3.69,3.7,3726000.0,3.72,3.72,3.69,3.7,3726000.0
2008-07-02 10:00:00,3.7,3.71,3.68,3.68,3164000.0,3.7,3.71,3.68,3.68,3164000.0
2008-07-02 10:10:00,3.68,3.69,3.67,3.68,2706000.0,3.68,3.69,3.67,3.68,2706000.0
2008-07-02 10:20:00,3.68,3.7,3.68,3.68,5096000.0,3.68,3.7,3.68,3.68,5096000.0
2008-07-02 10:30:00,3.68,3.69,3.66,3.67,3684000.0,3.68,3.69,3.66,3.67,3684000.0
2008-07-02 10:40:00,3.66,3.69,3.66,3.69,3298000.0,3.66,3.69,3.66,3.69,3298000.0
2008-07-02 10:50:00,3.69,3.69,3.67,3.69,2876000.0,3.69,3.69,3.67,3.69,2876000.0
2008-07-02 11:00:00,3.69,3.69,3.64,3.65,2682000.0,3.69,3.69,3.64,3.65,2682000.0
2008-07-02 11:10:00,3.65,3.65,3.63,3.65,3232000.0,3.65,3.65,3.63,3.65,3232000.0
2008-07-02 11:20:00,3.65,3.66,3.61,3.61,2634000.0,3.65,3.66,3.61,3.61,2634000.0
2008-07-02 11:30:00,3.61,3.63,3.6,3.63,3450000.0,3.61,3.63,3.6,3.63,3450000.0
2008-07-02 11:40:00,3.63,3.63,3.6,3.61,3342000.0,3.63,3.63,3.6,3.61,3342000.0
2008-07-02 11:50:00,3.62,3.62,3.61,3.61,4924000.0,3.62,3.62,3.61,3.61,4924000.0
2008-07-02 12:00:00,3.61,3.64,3.61,3.64,4306000.0,3.61,3.64,3.61,3.64,4306000.0
2008-07-02 12:10:00,3.64,3.66,3.64,3.65,2412000.0,3.64,3.66,3.64,3.65,2412000.0
2008-07-02 12:20:00,3.65,3.65,3.62,3.63,1980000.0,3.65,3.65,3.62,3.63,1980000.0
2008-07-02 12:30:00,3.63,3.63,3.61,3.62,2290000.0,3.63,3.63,3.61,3.62,2290000.0
2008-07-02 12:40:00,3.62,3.63,3.62,3.62,2152000.0,3.62,3.63,3.62,3.62,2152000.0
2008-07-02 12:50:00,3.62,3.63,3.61,3.62,2556000.0,3.62,3.63,3.61,3.62,2556000.0
2008-07-02 13:00:00,3.62,3.63,3.62,3.62,1372000.0,3.62,3.63,3.62,3.62,1372000.0
2008-07-02 13:10:00,3.62,3.65,3.62,3.64,1486000.0,3.62,3.65,3.62,3.64,1486000.0
2008-07-02 13:20:00,3.64,3.65,3.63,3.64,1116000.0,3.64,3.65,3.63,3.64,1116000.0
2008-07-02 13:30:00,3.64,3.65,3.63,3.64,1512000.0,3.64,3.65,3.63,3.64,1512000.0
2008-07-02 13:40:00,3.64,3.65,3.63,3.65,1504000.0,3.64,3.65,3.63,3.65,1504000.0
2008-07-02 13:50:00,3.65,3.67,3.65,3.66,1802000.0,3.65,3.67,3.65,3.66,1802000.0
2008-07-02 14:00:00,3.66,3.67,3.66,3.67,2614000.0,3.66,3.67,3.66,3.67,2614000.0
2008-07-02 14:10:00,3.67,3.69,3.67,3.68,3566000.0,3.67,3.69,3.67,3.68,3566000.0
2008-07-02 14:20:00,3.68,3.68,3.65,3.65,4902000.0,3.68,3.68,3.65,3.65,4902000.0
2008-07-02 14:30:00,3.65,3.65,3.64,3.65,4404000.0,3.65,3.65,3.64,3.65,4404000.0
2008-07-02 14:40:00,3.64,3.65,3.64,3.65,3996000.0,3.64,3.65,3.64,3.65,3996000.0
2008-07-02 14:50:00,3.65,3.65,3.63,3.64,2078000.0,3.65,3.65,3.63,3.64,2078000.0
2008-07-02 15:00:00,3.63,3.64,3.61,3.62,3058000.0,3.63,3.64,3.61,3.62,3058000.0
2008-07-02 15:10:00,3.61,3.63,3.61,3.61,2944000.0,3.61,3.63,3.61,3.61,2944000.0
2008-07-02 15:20:00,3.61,3.63,3.6,3.6,2814000.0,3.61,3.63,3.6,3.6,2814000.0
2008-07-02 15:30:00,3.6,3.61,3.57,3.59,5700000.0,3.6,3.61,3.57,3.59,5700000.0
2008-07-02 15:40:00,3.59,3.59,3.57,3.57,4344000.0,3.59,3.59,3.57,3.57,4344000.0
2008-07-02 15:50:00,3.57,3.58,3.57,3.57,6106000.0,3.57,3.58,3.57,3.57,6106000.0
2008-07-03 09:30:00,3.62,3.64,3.58,3.59,4242000.0,3.62,3.64,3.58,3.59,4242000.0
2008-07-03 09:40:00,3.59,3.61,3.54,3.55,4880000.0,3.59,3.61,3.54,3.55,4880000.0
2008-07-03 09:50:00,3.55,3.62,3.55,3.6,5254000.0,3.55,3.62,3.55,3.6,5254000.0
2008-07-03 10:00:00,3.6,3.6,3.53,3.6,5132000.0,3.6,3.6,3.53,3.6,5132000.0
2008-07-03 10:10:00,3.6,3.65,3.58,3.64,4748000.0,3.6,3.65,3.58,3.64,4748000.0
2008-07-03 10:20:00,3.65,3.68,3.63,3.65,5056000.0,3.65,3.68,3.63,3.65,5056000.0
2008-07-03 10:30:00,3.65,3.69,3.65,3.68,6798000.0,3.65,3.69,3.65,3.68,6798000.0
2008-07-03 10:40:00,3.68,3.68,3.64,3.65,5642000.0,3.68,3.68,3.64,3.65,5642000.0
2008-07-03 10:50:00,3.65,3.68,3.65,3.67,3140000.0,3.65,3.68,3.65,3.67,3140000.0
2008-07-03 11:00:00,3.67,3.68,3.64,3.65,3024000.0,3.67,3.68,3.64,3.65,3024000.0
2008-07-03 11:10:00,3.65,3.65,3.63,3.64,2470000.0,3.65,3.65,3.63,3.64,2470000.0
2008-07-03 11:20:00,3.64,3.64,3.62,3.64,2886000.0,3.64,3.64,3.62,3.64,2886000.0
2008-07-03 11:30:00,3.64,3.64,3.62,3.63,2542000.0,3.64,3.64,3.62,3.63,2542000.0
2008-07-03 11:40:00,3.63,3.64,3.62,3.64,3326000.0,3.63,3.64,3.62,3.64,3326000.0
2008-07-03 11:50:00,3.64,3.65,3.63,3.64,2660000.0,3.64,3.65,3.63,3.64,2660000.0
2008-07-03 12:00:00,3.64,3.64,3.61,3.62,2706000.0,3.64,3.64,3.61,3.62,2706000.0
2008-07-03 12:10:00,3.62,3.62,3.61,3.62,2412000.0,3.62,3.62,3.61,3.62,2412000.0
2008-07-03 12:20:00,3.62,3.62,3.61,3.61,2130000.0,3.62,3.62,3.61,3.61,2130000.0
2008-07-03 12:30:00,3.61,3.61,3.59,3.6,2864000.0,3.61,3.61,3.59,3.6,2864000.0
2008-07-03 12:40:00,3.6,3.61,3.6,3.61,2612000.0,3.6,3.61,3.6,3.61,2612000.0
2008-07-03 12:50:00,3.61,3.61,3.58,3.6,5210000.0,3.61,3.61,3.58,3.6,5210000.0
2008-07-07 09:30:00,3.62,3.69,3.62,3.69,4318000.0,3.62,3.69,3.62,3.69,4318000.0
2008-07-07 09:40:00,3.69,3.71,3.67,3.68,5906000.0,3.69,3.71,3.67,3.68,5906000.0
2008-07-07 09:50:00,3.69,3.72,3.68,3.71,5774000.0,3.69,3.72,3.68,3.71,5774000.0
2008-07-07 10:00:00,3.71,3.72,3.67,3.68,5350000.0,3.71,3.72,3.67,3.68,5350000.0
2008-07-07 10:10:00,3.68,3.68,3.66,3.66,6844000.0,3.68,3.68,3.66,3.66,6844000.0
2008-07-07 10:20:00,3.67,3.7,3.67,3.68,4672000.0,3.67,3.7,3.67,3.68,4672000.0
2008-07-07 10:30:00,3.68,3.69,3.67,3.67,2048000.0,3.68,3.69,3.67,3.67,2048000.0
2008-07-07 10:40:00,3.67,3.7,3.67,3.7,2448000.0,3.67,3.7,3.67,3.7,2448000.0
2008-07-07 10:50:00,3.7,3.7,3.68,3.68,1890000.0,3.7,3.7,3.68,3.68,1890000.0
2008-07-07 11:00:00,3.68,3.69,3.66,3.66,2412000.0,3.68,3.69,3.66,3.66,2412000.0
2008-07-07 11:10:00,3.66,3.67,3.65,3.66,2030000.0,3.66,3.67,3.65,3.66,2030000.0
2008-07-07 11:20:00,3.66,3.66,3.64,3.66,1832000.0,3.66,3.66,3.64,3.66,1832000.0
2008-07-07 11:30:00,3.66,3.67,3.65,3.65,852000.0,3.66,3.67,3.65,3.65,852000.0
2008-07-07 11:40:00,3.65,3.66,3.64,3.65,1168000.0,3.65,3.66,3.64,3.65,1168000.0
2008-07-07 11:50:00,3.65,3.66,3.65,3.65,1314000.0,3.65,3.66,3.65,3.65,1314000.0
2008-07-07 12:00:00,3.65,3.67,3.65,3.66,1970000.0,3.65,3.67,3.65,3.66,1970000.0
2008-07-07 12:10:00,3.66,3.66,3.64,3.64,2614000.0,3.66,3.66,3.64,3.64,2614000.0
2008-07-07 12:20:00,3.64,3.64,3.58,3.58,3506000.0,3.64,3.64,3.58,3.58,3506000.0
2008-07-07 12:30:00,3.59,3.61,3.58,3.6,4510000.0,3.59,3.61,3.58,3.6,4510000.0
2008-07-07 12:40:00,3.6,3.61,3.59,3.59,1956000.0,3.6,3.61,3.59,3.59,1956000.0
2008-07-07 12:50:00,3.59,3.61,3.58,3.58,2704000.0,3.59,3.61,3.58,3.58,2704000.0
2008-07-07 13:00:00,3.58,3.58,3.56,3.56,4260000.0,3.58,3.58,3.56,3.56,4260000.0
2008-07-07 13:10:00,3.56,3.57,3.54,3.56,4994000.0,3.56,3.57,3.54,3.56,4994000.0
2008-07-07 13:20:00,3.56,3.57,3.56,3.56,2922000.0,3.56,3.57,3.56,3.56,2922000.0
2008-07-07 13:30:00,3.56,3.57,3.54,3.55,2616000.0,3.56,3.57,3.54,3.55,2616000.0
2008-07-07 13:40:00,3.55,3.56,3.54,3.55,1794000.0,3.55,3.56,3.54,3.55,1794000.0
2008-07-07 13:50:00,3.55,3.57,3.55,3.56,1520000.0,3.55,3.57,3.55,3.56,1520000.0
2008-07-07 14:00:00,3.56,3.58,3.55,3.56,2410000.0,3.56,3.58,3.55,3.56,2410000.0
2008-07-07 14:10:00,3.56,3.59,3.55,3.59,2176000.0,3.56,3.59,3.55,3.59,2176000.0
2008-07-07 14:20:00,3.59,3.6,3.58,3.58,2552000.0,3.59,3.6,3.58,3.58,2552000.0
2008-07-07 14:30:00,3.58,3.6,3.58,3.58,2368000.0,3.58,3.6,3.58,3.58,2368000.0
2008-07-07 14:40:00,3.58,3.59,3.56,3.57,1890000.0,3.58,3.59,3.56,3.57,1890000.0
2008-07-07 14:50:00,3.57,3.58,3.56,3.58,2284000.0,3.57,3.58,3.56,3.58,2284000.0
2008-07-07 15:00:00,3.58,3.62,3.58,3.62,4476000.0,3.58,3.62,3.58,3.62,4476000.0
2008-07-07 15:10:00,3.62,3.64,3.61,3.64,5284000.0,3.62,3.64,3.61,3.64,5284000.0
2008-07-07 15:20:00,3.64,3.64,3.63,3.63,7174000.0,3.64,3.64,3.63,3.63,7174000.0
2008-07-07 15:30:00,3.63,3.66,3.63,3.66,7474000.0,3.63,3.66,3.63,3.66,7474000.0
2008-07-07 15:40:00,3.66,3.66,3.64,3.64,7140000.0,3.66,3.66,3.64,3.64,7140000.0
2008-07-07 15:50:00,3.64,3.65,3.62,3.62,8024000.0,3.64,3.65,3.62,3.62,8024000.0
2008-07-08 09:30:00,3.61,3.65,3.6,3.65,4786000.0,3.61,3.65,3.6,3.65,4786000.0
2008-07-08 09:40:00,3.65,3.7,3.65,3.66,6280000.0,3.65,3.7,3.65,3.66,6280000.0
2008-07-08 09:50:00,3.66,3.69,3.64,3.65,3586000.0,3.66,3.69,3.64,3.65,3586000.0
2008-07-08 10:00:00,3.65,3.65,3.61,3.65,5894000.0,3.65,3.65,3.61,3.65,5894000.0
2008-07-08 10:10:00,3.65,3.66,3.6,3.62,6266000.0,3.65,3.66,3.6,3.62,6266000.0
2008-07-08 10:20:00,3.62,3.63,3.59,3.61,5044000.0,3.62,3.63,3.59,3.61,5044000.0
2008-07-08 10:30:00,3.61,3.64,3.59,3.6,4796000.0,3.61,3.64,3.59,3.6,4796000.0
2008-07-08 10:40:00,3.6,3.63,3.59,3.63,2426000.0,3.6,3.63,3.59,3.63,2426000.0
2008-07-08 10:50:00,3.63,3.64,3.61,3.63,1922000.0,3.63,3.64,3.61,3.63,1922000.0
2008-07-08 11:00:00,3.63,3.64,3.61,3.63,3404000.0,3.63,3.64,3.61,3.63,3404000.0
2008-07-08 11:10:00,3.63,3.64,3.62,3.63,3876000.0,3.63,3.64,3.62,3.63,3876000.0
2008-07-08 11:20:00,3.63,3.66,3.63,3.66,2462000.0,3.63,3.66,3.63,3.66,2462000.0
2008-07-08 11:30:00,3.66,3.66,3.64,3.66,2960000.0,3.66,3.66,3.64,3.66,2960000.0
2008-07-08 11:40:00,3.66,3.68,3.65,3.67,3622000.0,3.66,3.68,3.65,3.67,3622000.0
2008-07-08 11:50:00,3.67,3.67,3.66,3.66,2066000.0,3.67,3.67,3.66,3.66,2066000.0
2008-07-08 12:00:00,3.66,3.69,3.66,3.67,1822000.0,3.66,3.69,3.66,3.67,1822000.0
2008-07-08 12:10:00,3.67,3.68,3.66,3.66,1730000.0,3.67,3.68,3.66,3.66,1730000.0
2008-07-08 12:20:00,3.66,3.69,3.66,3.68,2384000.0,3.66,3.69,3.66,3.68,2384000.0
2008-07-08 12:30:00,3.68,3.7,3.67,3.69,2108000.0,3.68,3.7,3.67,3.69,2108000.0
2008-07-08 12:40:00,3.7,3.7,3.67,3.68,3044000.0,3.7,3.7,3.67,3.68,3044000.0
2008-07-08 12:50:00,3.68,3.69,3.67,3.67,2744000.0,3.68,3.69,3.67,3.67,2744000.0
2008-07-08 13:00:00,3.67,3.69,3.67,3.69,2886000.0,3.67,3.69,3.67,3.69,2886000.0
2008-07-08 13:10:00,3.69,3.7,3.67,3.68,2226000.0,3.69,3.7,3.67,3.68,2226000.0
2008-07-08 13:20:00,3.68,3.68,3.66,3.67,2762000.0,3.68,3.68,3.66,3.67,2762000.0
2008-07-08 13:30:00,3.67,3.67,3.64,3.64,2378000.0,3.67,3.67,3.64,3.64,2378000.0
2008-07-08 13:40:00,3.64,3.65,3.63,3.65,3030000.0,3.64,3.65,3.63,3.65,3030000.0
2008-07-08 13:50:00,3.65,3.66,3.64,3.65,3724000.0,3.65,3.66,3.64,3.65,3724000.0
2008-07-08 14:00:00,3.65,3.66,3.64,3.65,2212000.0,3.65,3.66,3.64,3.65,2212000.0
2008-07-08 14:10:00,3.65,3.67,3.65,3.66,1628000.0,3.65,3.67,3.65,3.66,1628000.0
2008-07-08 14:20:00,3.66,3.66,3.65,3.65,2942000.0,3.66,3.66,3.65,3.65,2942000.0
2008-07-08 14:30:00,3.65,3.68,3.65,3.68,3852000.0,3.65,3.68,3.65,3.68,3852000.0
2008-07-08 14:40:00,3.68,3.71,3.68,3.7,5212000.0,3.68,3.71,3.68,3.7,5212000.0
2008-07-08 14:50:00,3.7,3.73,3.7,3.73,5372000.0,3.7,3.73,3.7,3.73,5372000.0
2008-07-08 15:00:00,3.73,3.75,3.72,3.75,5960000.0,3.73,3.75,3.72,3.75,5960000.0
2008-07-08 15:10:00,3.75,3.75,3.73,3.74,4912000.0,3.75,3.75,3.73,3.74,4912000.0
2008-07-08 15:20:00,3.74,3.74,3.72,3.73,5674000.0,3.74,3.74,3.72,3.73,5674000.0
2008-07-08 15:30:00,3.73,3.75,3.73,3.75,5072000.0,3.73,3.75,3.73,3.75,5072000.0
2008-07-08 15:40:00,3.75,3.75,3.73,3.75,5038000.0,3.75,3.75,3.73,3.75,5038000.0
2008-07-08 15:50:00,3.75,3.77,3.75,3.75,8160000.0,3.75,3.77,3.75,3.75,8160000.0
2008-07-09 09:30:00,3.74,3.74,3.67,3.69,6046000.0,3.74,3.74,3.67,3.69,6046000.0
2008-07-09 09:40:00,3.69,3.74,3.68,3.71,8340000.0,3.69,3.74,3.68,3.71,8340000.0
2008-07-09 09:50:00,3.71,3.72,3.7,3.7,4538000.0,3.71,3.72,3.7,3.7,4538000.0
2008-07-09 10:00:00,3.7,3.73,3.7,3.72,4726000.0,3.7,3.73,3.7,3.72,4726000.0
2008-07-09 10:10:00,3.72,3.73,3.71,3.72,4068000.0,3.72,3.73,3.71,3.72,4068000.0
2008-07-09 10:20:00,3.72,3.73,3.7,3.7,2618000.0,3.72,3.73,3.7,3.7,2618000.0
2008-07-09 10:30:00,3.7,3.71,3.69,3.69,2986000.0,3.7,3.71,3.69,3.69,2986000.0
2008-07-09 10:40:00,3.69,3.7,3.68,3.69,1694000.0,3.69,3.7,3.68,3.69,1694000.0
2008-07-09 10:50:00,3.69,3.72,3.69,3.71,1436000.0,3.69,3.72,3.69,3.71,1436000.0
2008-07-09 11:00:00,3.71,3.72,3.7,3.7,1818000.0,3.71,3.72,3.7,3.7,1818000.0
2008-07-09 11:10:00,3.7,3.71,3.68,3.69,1516000.0,3.7,3.71,3.68,3.69,1516000.0
2008-07-09 11:20:00,3.69,3.69,3.68,3.69,1978000.0,3.69,3.69,3.68,3.69,1978000.0
2008-07-09 11:30:00,3.69,3.69,3.66,3.66,2826000.0,3.69,3.69,3.66,3.66,2826000.0
2008-07-09 11:40:00,3.66,3.67,3.66,3.67,1554000.0,3.66,3.67,3.66,3.67,1554000.0
2008-07-09 11:50:00,3.67,3.67,3.65,3.66,2140000.0,3.67,3.67,3.65,3.66,2140000.0
2008-07-09 12:00:00,3.66,3.66,3.64,3.65,1636000.0,3.66,3.66,3.64,3.65,1636000.0
2008-07-09 12:10:00,3.65,3.65,3.64,3.65,980000.0,3.65,3.65,3.64,3.65,980000.0
2008-07-09 12:20:00,3.65,3.66,3.64,3.65,1492000.0,3.65,3.66,3.64,3.65,1492000.0
2008-07-09 12:30:00,3.65,3.66,3.63,3.63,1530000.0,3.65,3.66,3.63,3.63,1530000.0
2008-07-09 12:40:00,3.63,3.64,3.62,3.63,1500000.0,3.63,3.64,3.62,3.63,1500000.0
2008-07-09 12:50:00,3.63,3.63,3.63,3.63,1654000.0,3.63,3.63,3.63,3.63,1654000.0
2008-07-09 13:00:00,3.63,3.63,3.6,3.62,2828000.0,3.63,3.63,3.6,3.62,2828000.0
2008-07-09 13:10:00,3.62,3.64,3.62,3.64,1866000.0,3.62,3.64,3.62,3.64,1866000.0
2008-07-09 13:20:00,3.64,3.64,3.63,3.64,1600000.0,3.64,3.64,3.63,3.64,1600000.0
2008-07-09 13:30:00,3.64,3.65,3.64,3.64,1368000.0,3.64,3.65,3.64,3.64,1368000.0
2008-07-09 13:40:00,3.65,3.65,3.64,3.64,1174000.0,3.65,3.65,3.64,3.64,1174000.0
2008-07-09 13:50:00,3.64,3.65,3.63,3.65,1630000.0,3.64,3.65,3.63,3.65,1630000.0
2008-07-09 14:00:00,3.65,3.65,3.63,3.65,1652000.0,3.65,3.65,3.63,3.65,1652000.0
2008-07-09 14:10:00,3.65,3.66,3.64,3.64,2642000.0,3.65,3.66,3.64,3.64,2642000.0
2008-07-09 14:20:00,3.64,3.65,3.63,3.63,2546000.0,3.64,3.65,3.63,3.63,2546000.0
2008-07-09 14:30:00,3.63,3.64,3.62,3.63,2430000.0,3.63,3.64,3.62,3.63,2430000.0
2008-07-09 14:40:00,3.63,3.64,3.62,3.62,2112000.0,3.63,3.64,3.62,3.62,2112000.0
2008-07-09 14:50:00,3.63,3.63,3.6,3.61,4984000.0,3.63,3.63,3.6,3.61,4984000.0
2008-07-09 15:00:00,3.61,3.61,3.59,3.6,4778000.0,3.61,3.61,3.59,3.6,4778000.0
2008-07-09 15:10:00,3.59,3.6,3.59,3.6,4364000.0,3.59,3.6,3.59,3.6,4364000.0
2008-07-09 15:20:00,3.6,3.61,3.6,3.6,3004000.0,3.6,3.61,3.6,3.6,3004000.0
2008-07-09 15:30:00,3.6,3.61,3.59,3.6,4436000.0,3.6,3.61,3.59,3.6,4436000.0
2008-07-09 15:40:00,3.6,3.6,3.55,3.56,13364000.0,3.6,3.6,3.55,3.56,13364000.0
2008-07-09 15:50:00,3.56,3.57,3.52,3.53,14874000.0,3.56,3.57,3.52,3.53,14874000.0
2008-07-10 09:30:00,3.53,3.56,3.49,3.49,9178000.0,3.53,3.56,3.49,3.49,9178000.0
2008-07-10 09:40:00,3.49,3.49,3.43,3.43,15830000.0,3.49,3.49,3.43,3.43,15830000.0
2008-07-10 09:50:00,3.43,3.47,3.41,3.44,18186000.0,3.43,3.47,3.41,3.44,18186000.0
2008-07-10 10:00:00,3.45,3.46,3.41,3.41,11888000.0,3.45,3.46,3.41,3.41,11888000.0
2008-07-10 10:10:00,3.41,3.43,3.4,3.41,9406000.0,3.41,3.43,3.4,3.41,9406000.0
2008-07-10 10:20:00,3.41,3.46,3.4,3.45,7696000.0,3.41,3.46,3.4,3.45,7696000.0
2008-07-10 10:30:00,3.45,3.47,3.45,3.47,4774000.0,3.45,3.47,3.45,3.47,4774000.0
2008-07-10 10:40:00,3.47,3.55,3.47,3.51,11944000.0,3.47,3.55,3.47,3.51,11944000.0
2008-07-10 10:50:00,3.51,3.52,3.49,3.49,3678000.0,3.51,3.52,3.49,3.49,3678000.0
2008-07-10 11:00:00,3.49,3.54,3.49,3.52,3644000.0,3.49,3.54,3.49,3.52,3644000.0
2008-07-10 11:10:00,3.52,3.54,3.5,3.51,2354000.0,3.52,3.54,3.5,3.51,2354000.0
2008-07-10 11:20:00,3.51,3.53,3.5,3.51,1736000.0,3.51,3.53,3.5,3.51,1736000.0
2008-07-10 11:30:00,3.52,3.55,3.51,3.54,3866000.0,3.52,3.55,3.51,3.54,3866000.0
2008-07-10 11:40:00,3.54,3.55,3.53,3.54,3128000.0,3.54,3.55,3.53,3.54,3128000.0
2008-07-10 11:50:00,3.53,3.55,3.52,3.53,1920000.0,3.53,3.55,3.52,3.53,1920000.0
2008-07-10 12:00:00,3.53,3.59,3.53,3.57,4114000.0,3.53,3.59,3.53,3.57,4114000.0
2008-07-10 12:10:00,3.56,3.58,3.56,3.56,1660000.0,3.56,3.58,3.56,3.56,1660000.0
2008-07-10 12:20:00,3.56,3.56,3.53,3.54,1562000.0,3.56,3.56,3.53,3.54,1562000.0
2008-07-10 12:30:00,3.54,3.54,3.51,3.52,2000000.0,3.54,3.54,3.51,3.52,2000000.0
2008-07-10 12:40:00,3.52,3.54,3.52,3.52,1138000.0,3.52,3.54,3.52,3.52,1138000.0
2008-07-10 12:50:00,3.52,3.52,3.47,3.48,3042000.0,3.52,3.52,3.47,3.48,3042000.0
2008-07-10 13:00:00,3.48,3.52,3.48,3.52,2434000.0,3.48,3.52,3.48,3.52,2434000.0
2008-07-10 13:10:00,3.52,3.53,3.5,3.52,2544000.0,3.52,3.53,3.5,3.52,2544000.0
2008-07-10 13:20:00,3.52,3.53,3.51,3.52,1370000.0,3.52,3.53,3.51,3.52,1370000.0
2008-07-10 13:30:00,3.52,3.55,3.52,3.55,2368000.0,3.52,3.55,3.52,3.55,2368000.0
2008-07-10 13:40:00,3.55,3.56,3.54,3.55,4120000.0,3.55,3.56,3.54,3.55,4120000.0
2008-07-10 13:50:00,3.55,3.56,3.55,3.55,3426000.0,3.55,3.56,3.55,3.55,3426000.0
2008-07-10 14:00:00,3.55,3.56,3.54,3.55,3050000.0,3.55,3.56,3.54,3.55,3050000.0
2008-07-10 14:10:00,3.55,3.55,3.53,3.53,3754000.0,3.55,3.55,3.53,3.53,3754000.0
2008-07-10 14:20:00,3.53,3.56,3.51,3.51,7216000.0,3.53,3.56,3.51,3.51,7216000.0
2008-07-10 14:30:00,3.51,3.53,3.5,3.51,3082000.0,3.51,3.53,3.5,3.51,3082000.0
2008-07-10 14:40:00,3.5,3.51,3.47,3.48,3096000.0,3.5,3.51,3.47,3.48,3096000.0
2008-07-10 14:50:00,3.48,3.48,3.46,3.47,2800000.0,3.48,3.48,3.46,3.47,2800000.0
2008-07-10 15:00:00,3.48,3.52,3.47,3.51,3474000.0,3.48,3.52,3.47,3.51,3474000.0
2008-07-10 15:10:00,3.51,3.53,3.5,3.5,3180000.0,3.51,3.53,3.5,3.5,3180000.0
2008-07-10 15:20:00,3.5,3.53,3.5,3.52,3192000.0,3.5,3.53,3.5,3.52,3192000.0
2008-07-10 15:30:00,3.52,3.52,3.49,3.5,3936000.0,3.52,3.52,3.49,3.5,3936000.0
2008-07-10 15:40:00,3.5,3.52,3.49,3.51,5640000.0,3.5,3.52,3.49,3.51,5640000.0
2008-07-10 15:50:00,3.51,3.53,3.49,3.53,7258000.0,3.51,3.53,3.49,3.53,7258000.0
2008-07-11 09:30:00,3.48,3.49,3.41,3.43,5844000.0,3.48,3.49,3.41,3.43,5844000.0
2008-07-11 09:40:00,3.43,3.47,3.42,3.47,5508000.0,3.43,3.47,3.42,3.47,5508000.0
2008-07-11 09:50:00,3.47,3.47,3.44,3.45,4882000.0,3.47,3.47,3.44,3.45,4882000.0
2008-07-11 10:00:00,3.45,3.46,3.43,3.44,4492000.0,3.45,3.46,3.43,3.44,4492000.0
2008-07-11 10:10:00,3.44,3.46,3.43,3.44,4182000.0,3.44,3.46,3.43,3.44,4182000.0
2008-07-11 10:20:00,3.44,3.44,3.4,3.41,4600000.0,3.44,3.44,3.4,3.41,4600000.0
2008-07-11 10:30:00,3.42,3.42,3.39,3.39,5334000.0,3.42,3.42,3.39,3.39,5334000.0
2008-07-11 10:40:00,3.39,3.4,3.39,3.4,2424000.0,3.39,3.4,3.39,3.4,2424000.0
2008-07-11 10:50:00,3.4,3.42,3.4,3.4,4326000.0,3.4,3.42,3.4,3.4,4326000.0
2008-07-11 11:00:00,3.4,3.41,3.38,3.38,3136000.0,3.4,3.41,3.38,3.38,3136000.0
2008-07-11 11:10:00,3.38,3.4,3.38,3.38,3420000.0,3.38,3.4,3.38,3.38,3420000.0
2008-07-11 11:20:00,3.38,3.38,3.36,3.37,5660000.0,3.38,3.38,3.36,3.37,5660000.0
2008-07-11 11:30:00,3.37,3.39,3.35,3.38,3854000.0,3.37,3.39,3.35,3.38,3854000.0
2008-07-11 11:40:00,3.38,3.39,3.38,3.39,3542000.0,3.38,3.39,3.38,3.39,3542000.0
2008-07-11 11:50:00,3.39,3.39,3.39,3.39,4148000.0,3.39,3.39,3.39,3.39,4148000.0
2008-07-11 12:00:00,3.39,3.4,3.38,3.38,2856000.0,3.39,3.4,3.38,3.38,2856000.0
2008-07-11 12:10:00,3.38,3.39,3.37,3.38,2092000.0,3.38,3.39,3.37,3.38,2092000.0
2008-07-11 12:20:00,3.38,3.38,3.37,3.38,1402000.0,3.38,3.38,3.37,3.38,1402000.0
2008-07-11 12:30:00,3.38,3.38,3.36,3.36,1434000.0,3.38,3.38,3.36,3.36,1434000.0
2008-07-11 12:40:00,3.36,3.37,3.35,3.36,1974000.0,3.36,3.37,3.35,3.36,1974000.0
2008-07-11 12:50:00,3.36,3.37,3.34,3.34,3768000.0,3.36,3.37,3.34,3.34,3768000.0
2008-07-11 13:00:00,3.34,3.36,3.34,3.35,2942000.0,3.34,3.36,3.34,3.35,2942000.0
2008-07-11 13:10:00,3.35,3.35,3.34,3.35,2806000.0,3.35,3.35,3.34,3.35,2806000.0
2008-07-11 13:20:00,3.35,3.37,3.35,3.37,2626000.0,3.35,3.37,3.35,3.37,2626000.0
2008-07-11 13:30:00,3.37,3.39,3.36,3.39,2672000.0,3.37,3.39,3.36,3.39,2672000.0
2008-07-11 13:40:00,3.39,3.4,3.38,3.39,2640000.0,3.39,3.4,3.38,3.39,2640000.0
2008-07-11 13:50:00,3.39,3.42,3.38,3.4,3244000.0,3.39,3.42,3.38,3.4,3244000.0
2008-07-11 14:00:00,3.4,3.45,3.4,3.43,4766000.0,3.4,3.45,3.4,3.43,4766000.0
2008-07-11 14:10:00,3.43,3.44,3.43,3.43,3100000.0,3.43,3.44,3.43,3.43,3100000.0
2008-07-11 14:20:00,3.43,3.43,3.39,3.39,4706000.0,3.43,3.43,3.39,3.39,4706000.0
2008-07-11 14:30:00,3.39,3.39,3.37,3.39,2960000.0,3.39,3.39,3.37,3.39,2960000.0
2008-07-11 14:40:00,3.39,3.44,3.38,3.44,2468000.0,3.39,3.44,3.38,3.44,2468000.0
2008-07-11 14:50:00,3.44,3.45,3.4,3.45,4994000.0,3.44,3.45,3.4,3.45,4994000.0
2008-07-11 15:00:00,3.45,3.5,3.45,3.48,7914000.0,3.45,3.5,3.45,3.48,7914000.0
2008-07-11 15:10:00,3.48,3.48,3.43,3.43,4402000.0,3.48,3.48,3.43,3.43,4402000.0
2008-07-11 15:20:00,3.43,3.46,3.42,3.44,4730000.0,3.43,3.46,3.42,3.44,4730000.0
2008-07-11 15:30:00,3.44,3.45,3.41,3.41,3824000.0,3.44,3.45,3.41,3.41,3824000.0
2008-07-11 15:40:00,3.41,3.43,3.4,3.42,4862000.0,3.41,3.43,3.4,3.42,4862000.0
2008-07-11 15:50:00,3.42,3.45,3.41,3.43,6500000.0,3.42,3.45,3.41,3.43,6500000.0
2008-07-14 09:30:00,3.47,3.48,3.38,3.39,8026000.0,3.47,3.48,3.38,3.39,8026000.0
2008-07-14 09:40:00,3.39,3.42,3.35,3.36,8546000.0,3.39,3.42,3.35,3.36,8546000.0
2008-07-14 09:50:00,3.36,3.38,3.33,3.33,6180000.0,3.36,3.38,3.33,3.33,6180000.0
2008-07-14 10:00:00,3.33,3.33,3.28,3.32,10680000.0,3.33,3.33,3.28,3.32,10680000.0
2008-07-14 10:10:00,3.32,3.36,3.31,3.35,6768000.0,3.32,3.36,3.31,3.35,6768000.0
2008-07-14 10:20:00,3.35,3.35,3.3,3.32,4748000.0,3.35,3.35,3.3,3.32,4748000.0
2008-07-14 10:30:00,3.32,3.35,3.31,3.34,6230000.0,3.32,3.35,3.31,3.34,6230000.0
2008-07-14 10:40:00,3.34,3.34,3.31,3.32,3942000.0,3.34,3.34,3.31,3.32,3942000.0
2008-07-14 10:50:00,3.32,3.36,3.32,3.35,2826000.0,3.32,3.36,3.32,3.35,2826000.0
2008-07-14 11:00:00,3.35,3.36,3.33,3.34,2618000.0,3.35,3.36,3.33,3.34,2618000.0
2008-07-14 11:10:00,3.34,3.35,3.33,3.35,2982000.0,3.34,3.35,3.33,3.35,2982000.0
2008-07-14 11:20:00,3.35,3.36,3.34,3.35,3558000.0,3.35,3.36,3.34,3.35,3558000.0
2008-07-14 11:30:00,3.35,3.35,3.33,3.34,5340000.0,3.35,3.35,3.33,3.34,5340000.0
2008-07-14 11:40:00,3.34,3.35,3.32,3.33,2702000.0,3.34,3.35,3.32,3.33,2702000.0
2008-07-14 11:50:00,3.33,3.34,3.31,3.34,4738000.0,3.33,3.34,3.31,3.34,4738000.0
2008-07-14 12:00:00,3.34,3.34,3.31,3.31,6216000.0,3.34,3.34,3.31,3.31,6216000.0
2008-07-14 12:10:00,3.31,3.33,3.31,3.33,4532000.0,3.31,3.33,3.31,3.33,4532000.0
2008-07-14 12:20:00,3.33,3.34,3.33,3.34,2680000.0,3.33,3.34,3.33,3.34,2680000.0
2008-07-14 12:30:00,3.34,3.35,3.32,3.32,2462000.0,3.34,3.35,3.32,3.32,2462000.0
2008-07-14 12:40:00,3.32,3.33,3.32,3.32,2180000.0,3.32,3.33,3.32,3.32,2180000.0
2008-07-14 12:50:00,3.32,3.34,3.32,3.32,2166000.0,3.32,3.34,3.32,3.32,2166000.0
2008-07-14 13:00:00,3.32,3.32,3.3,3.3,3882000.0,3.32,3.32,3.3,3.3,3882000.0
2008-07-14 13:10:00,3.3,3.3,3.28,3.29,3772000.0,3.3,3.3,3.28,3.29,3772000.0
2008-07-14 13:20:00,3.29,3.32,3.29,3.32,2368000.0,3.29,3.32,3.29,3.32,2368000.0
2008-07-14 13:30:00,3.31,3.33,3.31,3.33,2072000.0,3.31,3.33,3.31,3.33,2072000.0
2008-07-14 13:40:00,3.33,3.35,3.33,3.35,3146000.0,3.33,3.35,3.33,3.35,3146000.0
2008-07-14 13:50:00,3.35,3.35,3.33,3.34,2150000.0,3.35,3.35,3.33,3.34,2150000.0
2008-07-14 14:00:00,3.34,3.35,3.33,3.34,1844000.0,3.34,3.35,3.33,3.34,1844000.0
2008-07-14 14:10:00,3.34,3.35,3.33,3.33,1892000.0,3.34,3.35,3.33,3.33,1892000.0
2008-07-14 14:20:00,3.33,3.34,3.33,3.33,1808000.0,3.33,3.34,3.33,3.33,1808000.0
2008-07-14 14:30:00,3.33,3.34,3.33,3.34,1902000.0,3.33,3.34,3.33,3.34,1902000.0
2008-07-14 14:40:00,3.34,3.34,3.32,3.32,3304000.0,3.34,3.34,3.32,3.32,3304000.0
2008-07-14 14:50:00,3.32,3.32,3.3,3.31,4480000.0,3.32,3.32,3.3,3.31,4480000.0
2008-07-14 15:00:00,3.31,3.31,3.29,3.3,5948000.0,3.31,3.31,3.29,3.3,5948000.0
2008-07-14 15:10:00,3.3,3.31,3.3,3.3,3338000.0,3.3,3.31,3.3,3.3,3338000.0
2008-07-14 15:20:00,3.3,3.31,3.29,3.31,7362000.0,3.3,3.31,3.29,3.31,7362000.0
2008-07-14 15:30:00,3.31,3.35,3.31,3.35,9164000.0,3.31,3.35,3.31,3.35,9164000.0
2008-07-14 15:40:00,3.34,3.34,3.32,3.33,5846000.0,3.34,3.34,3.32,3.33,5846000.0
2008-07-14 15:50:00,3.33,3.33,3.31,3.31,8754000.0,3.33,3.33,3.31,3.31,8754000.0
2008-07-15 09:30:00,3.3,3.31,3.2,3.23,7062000.0,3.3,3.31,3.2,3.23,7062000.0
2008-07-15 09:40:00,3.23,3.24,3.21,3.22,8900000.0,3.23,3.24,3.21,3.22,8900000.0
2008-07-15 09:50:00,3.22,3.23,3.2,3.2,7230000.0,3.22,3.23,3.2,3.2,7230000.0
2008-07-15 10:00:00,3.2,3.21,3.16,3.17,9930000.0,3.2,3.21,3.16,3.17,9930000.0
2008-07-15 10:10:00,3.17,3.17,3.16,3.17,8280000.0,3.17,3.17,3.16,3.17,8280000.0
2008-07-15 10:20:00,3.17,3.17,3.15,3.16,14580000.0,3.17,3.17,3.15,3.16,14580000.0
2008-07-15 10:30:00,3.16,3.17,3.15,3.17,7386000.0,3.16,3.17,3.15,3.17,7386000.0
2008-07-15 10:40:00,3.17,3.2,3.17,3.19,4084000.0,3.17,3.2,3.17,3.19,4084000.0
2008-07-15 10:50:00,3.19,3.23,3.19,3.23,6824000.0,3.19,3.23,3.19,3.23,6824000.0
2008-07-15 11:00:00,3.23,3.29,3.22,3.27,7778000.0,3.23,3.29,3.22,3.27,7778000.0
2008-07-15 11:10:00,3.27,3.27,3.24,3.24,6492000.0,3.27,3.27,3.24,3.24,6492000.0
2008-07-15 11:20:00,3.24,3.26,3.22,3.22,5164000.0,3.24,3.26,3.22,3.22,5164000.0
2008-07-15 11:30:00,3.22,3.23,3.21,3.22,3776000.0,3.22,3.23,3.21,3.22,3776000.0
2008-07-15 11:40:00,3.21,3.22,3.2,3.22,2842000.0,3.21,3.22,3.2,3.22,2842000.0
2008-07-15 11:50:00,3.22,3.27,3.22,3.26,5202000.0,3.22,3.27,3.22,3.26,5202000.0
2008-07-15 12:00:00,3.26,3.29,3.25,3.26,4144000.0,3.26,3.29,3.25,3.26,4144000.0
2008-07-15 12:10:00,3.26,3.29,3.25,3.29,3096000.0,3.26,3.29,3.25,3.29,3096000.0
2008-07-15 12:20:00,3.29,3.32,3.29,3.31,4656000.0,3.29,3.32,3.29,3.31,4656000.0
2008-07-15 12:30:00,3.31,3.36,3.31,3.36,6262000.0,3.31,3.36,3.31,3.36,6262000.0
2008-07-15 12:40:00,3.36,3.37,3.33,3.33,3760000.0,3.36,3.37,3.33,3.33,3760000.0
2008-07-15 12:50:00,3.33,3.34,3.32,3.34,3966000.0,3.33,3.34,3.32,3.34,3966000.0
2008-07-15 13:00:00,3.33,3.38,3.33,3.38,5516000.0,3.33,3.38,3.33,3.38,5516000.0
2008-07-15 13:10:00,3.38,3.39,3.36,3.36,4824000.0,3.38,3.39,3.36,3.36,4824000.0
2008-07-15 13:20:00,3.37,3.37,3.34,3.36,5346000.0,3.37,3.37,3.34,3.36,5346000.0
2008-07-15 13:30:00,3.36,3.36,3.34,3.35,3966000.0,3.36,3.36,3.34,3.35,3966000.0
2008-07-15 13:40:00,3.35,3.38,3.35,3.37,2768000.0,3.35,3.38,3.35,3.37,2768000.0
2008-07-15 13:50:00,3.37,3.38,3.37,3.37,3786000.0,3.37,3.38,3.37,3.37,3786000.0
2008-07-15 14:00:00,3.37,3.38,3.34,3.34,4012000.0,3.37,3.38,3.34,3.34,4012000.0
2008-07-15 14:10:00,3.34,3.38,3.34,3.37,3524000.0,3.34,3.38,3.34,3.37,3524000.0
2008-07-15 14:20:00,3.37,3.37,3.35,3.36,2562000.0,3.37,3.37,3.35,3.36,2562000.0
2008-07-15 14:30:00,3.36,3.39,3.36,3.38,3466000.0,3.36,3.39,3.36,3.38,3466000.0
2008-07-15 14:40:00,3.38,3.4,3.37,3.39,3536000.0,3.38,3.4,3.37,3.39,3536000.0
2008-07-15 14:50:00,3.39,3.4,3.38,3.4,4724000.0,3.39,3.4,3.38,3.4,4724000.0
2008-07-15 15:00:00,3.4,3.43,3.39,3.43,6564000.0,3.4,3.43,3.39,3.43,6564000.0
2008-07-15 15:10:00,3.43,3.43,3.4,3.42,4998000.0,3.43,3.43,3.4,3.42,4998000.0
2008-07-15 15:20:00,3.42,3.43,3.38,3.38,4260000.0,3.42,3.43,3.38,3.38,4260000.0
2008-07-15 15:30:00,3.38,3.4,3.38,3.39,5346000.0,3.38,3.4,3.38,3.39,5346000.0
2008-07-15 15:40:00,3.39,3.39,3.36,3.36,6476000.0,3.39,3.39,3.36,3.36,6476000.0
2008-07-15 15:50:00,3.36,3.38,3.35,3.35,7182000.0,3.36,3.38,3.35,3.35,7182000.0
2008-07-16 09:30:00,3.35,3.4,3.34,3.36,3676000.0,3.35,3.4,3.34,3.36,3676000.0
2008-07-16 09:40:00,3.36,3.37,3.35,3.36,3370000.0,3.36,3.37,3.35,3.36,3370000.0
2008-07-16 09:50:00,3.35,3.44,3.35,3.44,5862000.0,3.35,3.44,3.35,3.44,5862000.0
2008-07-16 10:00:00,3.44,3.45,3.4,3.42,4054000.0,3.44,3.45,3.4,3.42,4054000.0
2008-07-16 10:10:00,3.42,3.43,3.4,3.4,2834000.0,3.42,3.43,3.4,3.4,2834000.0
2008-07-16 10:20:00,3.4,3.45,3.4,3.44,4748000.0,3.4,3.45,3.4,3.44,4748000.0
2008-07-16 10:30:00,3.44,3.49,3.44,3.48,6732000.0,3.44,3.49,3.44,3.48,6732000.0
2008-07-16 10:40:00,3.48,3.54,3.48,3.51,9532000.0,3.48,3.54,3.48,3.51,9532000.0
2008-07-16 10:50:00,3.51,3.55,3.5,3.54,5548000.0,3.51,3.55,3.5,3.54,5548000.0
2008-07-16 11:00:00,3.54,3.59,3.54,3.58,7664000.0,3.54,3.59,3.54,3.58,7664000.0
2008-07-16 11:10:00,3.58,3.6,3.57,3.57,7040000.0,3.58,3.6,3.57,3.57,7040000.0
2008-07-16 11:20:00,3.57,3.6,3.56,3.6,7780000.0,3.57,3.6,3.56,3.6,7780000.0
2008-07-16 11:30:00,3.6,3.62,3.58,3.58,8462000.0,3.6,3.62,3.58,3.58,8462000.0
2008-07-16 11:40:00,3.58,3.59,3.56,3.59,5282000.0,3.58,3.59,3.56,3.59,5282000.0
2008-07-16 11:50:00,3.59,3.61,3.57,3.58,5112000.0,3.59,3.61,3.57,3.58,5112000.0
2008-07-16 12:00:00,3.58,3.59,3.57,3.59,3324000.0,3.58,3.59,3.57,3.59,3324000.0
2008-07-16 12:10:00,3.59,3.59,3.58,3.59,2942000.0,3.59,3.59,3.58,3.59,2942000.0
2008-07-16 12:20:00,3.59,3.59,3.56,3.59,3738000.0,3.59,3.59,3.56,3.59,3738000.0
2008-07-16 12:30:00,3.59,3.6,3.59,3.59,3168000.0,3.59,3.6,3.59,3.59,3168000.0
2008-07-16 12:40:00,3.59,3.6,3.59,3.59,3540000.0,3.59,3.6,3.59,3.59,3540000.0
2008-07-16 12:50:00,3.59,3.6,3.59,3.6,3052000.0,3.59,3.6,3.59,3.6,3052000.0
2008-07-16 13:00:00,3.59,3.61,3.59,3.61,3812000.0,3.59,3.61,3.59,3.61,3812000.0
2008-07-16 13:10:00,3.61,3.61,3.58,3.59,3582000.0,3.61,3.61,3.58,3.59,3582000.0
2008-07-16 13:20:00,3.59,3.61,3.59,3.6,2456000.0,3.59,3.61,3.59,3.6,2456000.0
2008-07-16 13:30:00,3.6,3.6,3.59,3.59,2154000.0,3.6,3.6,3.59,3.59,2154000.0
2008-07-16 13:40:00,3.59,3.61,3.59,3.6,3130000.0,3.59,3.61,3.59,3.6,3130000.0
2008-07-16 13:50:00,3.6,3.61,3.6,3.61,2772000.0,3.6,3.61,3.6,3.61,2772000.0
2008-07-16 14:00:00,3.61,3.63,3.61,3.62,7120000.0,3.61,3.63,3.61,3.62,7120000.0
2008-07-16 14:10:00,3.62,3.64,3.62,3.63,8878000.0,3.62,3.64,3.62,3.63,8878000.0
2008-07-16 14:20:00,3.63,3.64,3.62,3.63,5874000.0,3.63,3.64,3.62,3.63,5874000.0
2008-07-16 14:30:00,3.63,3.63,3.61,3.62,4220000.0,3.63,3.63,3.61,3.62,4220000.0
2008-07-16 14:40:00,3.62,3.63,3.61,3.62,4136000.0,3.62,3.63,3.61,3.62,4136000.0
2008-07-16 14:50:00,3.62,3.63,3.62,3.63,4506000.0,3.62,3.63,3.62,3.63,4506000.0
2008-07-16 15:00:00,3.63,3.63,3.62,3.62,4422000.0,3.63,3.63,3.62,3.62,4422000.0
2008-07-16 15:10:00,3.62,3.64,3.61,3.62,4252000.0,3.62,3.64,3.61,3.62,4252000.0
2008-07-16 15:20:00,3.62,3.63,3.62,3.62,6140000.0,3.62,3.63,3.62,3.62,6140000.0
2008-07-16 15:30:00,3.62,3.63,3.6,3.61,8158000.0,3.62,3.63,3.6,3.61,8158000.0
2008-07-16 15:40:00,3.61,3.61,3.6,3.6,9892000.0,3.61,3.61,3.6,3.6,9892000.0
2008-07-16 15:50:00,3.6,3.61,3.58,3.6,17724000.0,3.6,3.61,3.58,3.6,17724000.0
2008-07-17 09:30:00,3.56,3.58,3.52,3.54,9766000.0,3.56,3.58,3.52,3.54,9766000.0
2008-07-17 09:40:00,3.54,3.62,3.54,3.55,6292000.0,3.54,3.62,3.54,3.55,6292000.0
2008-07-17 09:50:00,3.55,3.59,3.55,3.57,6396000.0,3.55,3.59,3.55,3.57,6396000.0
2008-07-17 10:00:00,3.57,3.6,3.51,3.52,6818000.0,3.57,3.6,3.51,3.52,6818000.0
2008-07-17 10:10:00,3.53,3.53,3.49,3.53,7754000.0,3.53,3.53,3.49,3.53,7754000.0
2008-07-17 10:20:00,3.53,3.54,3.5,3.52,6590000.0,3.53,3.54,3.5,3.52,6590000.0
2008-07-17 10:30:00,3.51,3.52,3.48,3.5,5412000.0,3.51,3.52,3.48,3.5,5412000.0
2008-07-17 10:40:00,3.49,3.5,3.48,3.49,3198000.0,3.49,3.5,3.48,3.49,3198000.0
2008-07-17 10:50:00,3.49,3.49,3.46,3.46,5176000.0,3.49,3.49,3.46,3.46,5176000.0
2008-07-17 11:00:00,3.46,3.47,3.46,3.46,3262000.0,3.46,3.47,3.46,3.46,3262000.0
2008-07-17 11:10:00,3.46,3.47,3.44,3.44,4738000.0,3.46,3.47,3.44,3.44,4738000.0
2008-07-17 11:20:00,3.44,3.47,3.44,3.46,4096000.0,3.44,3.47,3.44,3.46,4096000.0
2008-07-17 11:30:00,3.46,3.48,3.45,3.48,2416000.0,3.46,3.48,3.45,3.48,2416000.0
2008-07-17 11:40:00,3.48,3.5,3.48,3.49,5040000.0,3.48,3.5,3.48,3.49,5040000.0
2008-07-17 11:50:00,3.49,3.5,3.49,3.49,1908000.0,3.49,3.5,3.49,3.49,1908000.0
2008-07-17 12:00:00,3.49,3.51,3.48,3.51,3874000.0,3.49,3.51,3.48,3.51,3874000.0
2008-07-17 12:10:00,3.51,3.52,3.49,3.51,2402000.0,3.51,3.52,3.49,3.51,2402000.0
2008-07-17 12:20:00,3.51,3.52,3.51,3.51,1578000.0,3.51,3.52,3.51,3.51,1578000.0
2008-07-17 12:30:00,3.51,3.51,3.49,3.5,2640000.0,3.51,3.51,3.49,3.5,2640000.0
2008-07-17 12:40:00,3.5,3.52,3.5,3.52,1672000.0,3.5,3.52,3.5,3.52,1672000.0
2008-07-17 12:50:00,3.52,3.54,3.51,3.54,3074000.0,3.52,3.54,3.51,3.54,3074000.0
2008-07-17 13:00:00,3.53,3.54,3.53,3.53,3466000.0,3.53,3.54,3.53,3.53,3466000.0
2008-07-17 13:10:00,3.53,3.59,3.53,3.59,4504000.0,3.53,3.59,3.53,3.59,4504000.0
2008-07-17 13:20:00,3.59,3.59,3.57,3.57,3028000.0,3.59,3.59,3.57,3.57,3028000.0
2008-07-17 13:30:00,3.57,3.6,3.57,3.6,3854000.0,3.57,3.6,3.57,3.6,3854000.0
2008-07-17 13:40:00,3.6,3.61,3.59,3.6,4446000.0,3.6,3.61,3.59,3.6,4446000.0
2008-07-17 13:50:00,3.6,3.61,3.58,3.59,2864000.0,3.6,3.61,3.58,3.59,2864000.0
2008-07-17 14:00:00,3.59,3.62,3.59,3.6,3010000.0,3.59,3.62,3.59,3.6,3010000.0
2008-07-17 14:10:00,3.6,3.62,3.6,3.6,3220000.0,3.6,3.62,3.6,3.6,3220000.0
2008-07-17 14:20:00,3.6,3.61,3.59,3.6,3210000.0,3.6,3.61,3.59,3.6,3210000.0
2008-07-17 14:30:00,3.6,3.6,3.58,3.6,3826000.0,3.6,3.6,3.58,3.6,3826000.0
2008-07-17 14:40:00,3.6,3.61,3.59,3.6,4606000.0,3.6,3.61,3.59,3.6,4606000.0
2008-07-17 14:50:00,3.6,3.61,3.59,3.59,6784000.0,3.6,3.61,3.59,3.59,6784000.0
2008-07-17 15:00:00,3.59,3.61,3.59,3.59,4654000.0,3.59,3.61,3.59,3.59,4654000.0
2008-07-17 15:10:00,3.59,3.61,3.59,3.6,5084000.0,3.59,3.61,3.59,3.6,5084000.0
2008-07-17 15:20:00,3.6,3.61,3.57,3.6,6472000.0,3.6,3.61,3.57,3.6,6472000.0
2008-07-17 15:30:00,3.6,3.6,3.59,3.59,5420000.0,3.6,3.6,3.59,3.59,5420000.0
2008-07-17 15:40:00,3.59,3.61,3.59,3.6,6302000.0,3.59,3.61,3.59,3.6,6302000.0
2008-07-17 15:50:00,3.6,3.61,3.6,3.6,9456000.0,3.6,3.61,3.6,3.6,9456000.0
2008-07-18 09:30:00,3.51,3.54,3.48,3.49,19346000.0,3.51,3.54,3.48,3.49,19346000.0
2008-07-18 09:40:00,3.49,3.53,3.48,3.53,4942000.0,3.49,3.53,3.48,3.53,4942000.0
2008-07-18 09:50:00,3.53,3.53,3.48,3.5,6102000.0,3.53,3.53,3.48,3.5,6102000.0
2008-07-18 10:00:00,3.49,3.53,3.49,3.53,4492000.0,3.49,3.53,3.49,3.53,4492000.0
2008-07-18 10:10:00,3.54,3.54,3.49,3.5,3936000.0,3.54,3.54,3.49,3.5,3936000.0
2008-07-18 10:20:00,3.5,3.51,3.49,3.51,4182000.0,3.5,3.51,3.49,3.51,4182000.0
2008-07-18 10:30:00,3.5,3.52,3.49,3.5,6232000.0,3.5,3.52,3.49,3.5,6232000.0
2008-07-18 10:40:00,3.5,3.52,3.46,3.52,6638000.0,3.5,3.52,3.46,3.52,6638000.0
2008-07-18 10:50:00,3.52,3.53,3.49,3.5,3270000.0,3.52,3.53,3.49,3.5,3270000.0
2008-07-18 11:00:00,3.5,3.51,3.5,3.5,2488000.0,3.5,3.51,3.5,3.5,2488000.0
2008-07-18 11:10:00,3.51,3.54,3.51,3.52,2912000.0,3.51,3.54,3.51,3.52,2912000.0
2008-07-18 11:20:00,3.52,3.52,3.5,3.5,2794000.0,3.52,3.52,3.5,3.5,2794000.0
2008-07-18 11:30:00,3.5,3.51,3.49,3.49,1916000.0,3.5,3.51,3.49,3.49,1916000.0
2008-07-18 11:40:00,3.49,3.5,3.49,3.49,1760000.0,3.49,3.5,3.49,3.49,1760000.0
2008-07-18 11:50:00,3.49,3.51,3.49,3.49,2594000.0,3.49,3.51,3.49,3.49,2594000.0
2008-07-18 12:00:00,3.49,3.5,3.48,3.48,1250000.0,3.49,3.5,3.48,3.48,1250000.0
2008-07-18 12:10:00,3.48,3.49,3.46,3.46,2710000.0,3.48,3.49,3.46,3.46,2710000.0
2008-07-18 12:20:00,3.46,3.47,3.46,3.46,2602000.0,3.46,3.47,3.46,3.46,2602000.0
2008-07-18 12:30:00,3.46,3.46,3.44,3.45,4436000.0,3.46,3.46,3.44,3.45,4436000.0
2008-07-18 12:40:00,3.45,3.45,3.44,3.45,2660000.0,3.45,3.45,3.44,3.45,2660000.0
2008-07-18 12:50:00,3.45,3.45,3.43,3.43,3054000.0,3.45,3.45,3.43,3.43,3054000.0
2008-07-18 13:00:00,3.43,3.46,3.43,3.45,2314000.0,3.43,3.46,3.43,3.45,2314000.0
2008-07-18 13:10:00,3.45,3.47,3.44,3.46,1292000.0,3.45,3.47,3.44,3.46,1292000.0
2008-07-18 13:20:00,3.46,3.47,3.46,3.47,1436000.0,3.46,3.47,3.46,3.47,1436000.0
2008-07-18 13:30:00,3.47,3.48,3.46,3.47,1642000.0,3.47,3.48,3.46,3.47,1642000.0
2008-07-18 13:40:00,3.47,3.47,3.46,3.47,1370000.0,3.47,3.47,3.46,3.47,1370000.0
2008-07-18 13:50:00,3.47,3.48,3.46,3.47,1574000.0,3.47,3.48,3.46,3.47,1574000.0
2008-07-18 14:00:00,3.47,3.48,3.47,3.48,1400000.0,3.47,3.48,3.47,3.48,1400000.0
2008-07-18 14:10:00,3.48,3.5,3.48,3.49,2098000.0,3.48,3.5,3.48,3.49,2098000.0
2008-07-18 14:20:00,3.49,3.49,3.48,3.49,1212000.0,3.49,3.49,3.48,3.49,1212000.0
2008-07-18 14:30:00,3.49,3.49,3.48,3.49,1294000.0,3.49,3.49,3.48,3.49,1294000.0
2008-07-18 14:40:00,3.49,3.49,3.48,3.48,1394000.0,3.49,3.49,3.48,3.48,1394000.0
2008-07-18 14:50:00,3.48,3.48,3.46,3.46,3952000.0,3.48,3.48,3.46,3.46,3952000.0
2008-07-18 15:00:00,3.46,3.46,3.44,3.44,5662000.0,3.46,3.46,3.44,3.44,5662000.0
2008-07-18 15:10:00,3.44,3.44,3.42,3.43,5544000.0,3.44,3.44,3.42,3.43,5544000.0
2008-07-18 15:20:00,3.43,3.44,3.42,3.43,4914000.0,3.43,3.44,3.42,3.43,4914000.0
2008-07-18 15:30:00,3.43,3.45,3.42,3.45,5064000.0,3.43,3.45,3.42,3.45,5064000.0
2008-07-18 15:40:00,3.45,3.46,3.44,3.44,6144000.0,3.45,3.46,3.44,3.44,6144000.0
2008-07-18 15:50:00,3.44,3.46,3.44,3.46,9272000.0,3.44,3.46,3.44,3.46,9272000.0
2008-07-21 09:30:00,3.48,3.49,3.4,3.42,6080000.0,3.48,3.49,3.4,3.42,6080000.0
2008-07-21 09:40:00,3.42,3.46,3.41,3.46,3482000.0,3.42,3.46,3.41,3.46,3482000.0
2008-07-21 09:50:00,3.46,3.46,3.43,3.44,4152000.0,3.46,3.46,3.43,3.44,4152000.0
2008-07-21 10:00:00,3.44,3.45,3.39,3.39,5060000.0,3.44,3.45,3.39,3.39,5060000.0
2008-07-21 10:10:00,3.39,3.41,3.38,3.39,3326000.0,3.39,3.41,3.38,3.39,3326000.0
2008-07-21 10:20:00,3.39,3.4,3.37,3.37,3682000.0,3.39,3.4,3.37,3.37,3682000.0
2008-07-21 10:30:00,3.37,3.39,3.36,3.38,4546000.0,3.37,3.39,3.36,3.38,4546000.0
2008-07-21 10:40:00,3.38,3.39,3.36,3.38,3786000.0,3.38,3.39,3.36,3.38,3786000.0
2008-07-21 10:50:00,3.38,3.38,3.36,3.37,4140000.0,3.38,3.38,3.36,3.37,4140000.0
2008-07-21 11:00:00,3.37,3.38,3.36,3.38,3072000.0,3.37,3.38,3.36,3.38,3072000.0
2008-07-21 11:10:00,3.38,3.38,3.36,3.36,2764000.0,3.38,3.38,3.36,3.36,2764000.0
2008-07-21 11:20:00,3.36,3.36,3.34,3.34,5746000.0,3.36,3.36,3.34,3.34,5746000.0
2008-07-21 11:30:00,3.34,3.34,3.32,3.33,4894000.0,3.34,3.34,3.32,3.33,4894000.0
2008-07-21 11:40:00,3.34,3.34,3.32,3.34,4764000.0,3.34,3.34,3.32,3.34,4764000.0
2008-07-21 11:50:00,3.34,3.34,3.32,3.32,3782000.0,3.34,3.34,3.32,3.32,3782000.0
2008-07-21 12:00:00,3.32,3.35,3.32,3.35,3750000.0,3.32,3.35,3.32,3.35,3750000.0
2008-07-21 12:10:00,3.35,3.35,3.34,3.34,3584000.0,3.35,3.35,3.34,3.34,3584000.0
2008-07-21 12:20:00,3.35,3.36,3.34,3.35,2756000.0,3.35,3.36,3.34,3.35,2756000.0
2008-07-21 12:30:00,3.35,3.35,3.34,3.35,3120000.0,3.35,3.35,3.34,3.35,3120000.0
2008-07-21 12:40:00,3.35,3.37,3.35,3.36,2306000.0,3.35,3.37,3.35,3.36,2306000.0
2008-07-21 12:50:00,3.36,3.37,3.36,3.37,2170000.0,3.36,3.37,3.36,3.37,2170000.0
2008-07-21 13:00:00,3.37,3.38,3.37,3.38,1788000.0,3.37,3.38,3.37,3.38,1788000.0
2008-07-21 13:10:00,3.38,3.4,3.38,3.4,2866000.0,3.38,3.4,3.38,3.4,2866000.0
2008-07-21 13:20:00,3.4,3.41,3.4,3.41,3282000.0,3.4,3.41,3.4,3.41,3282000.0
2008-07-21 13:30:00,3.41,3.43,3.4,3.42,3068000.0,3.41,3.43,3.4,3.42,3068000.0
2008-07-21 13:40:00,3.42,3.43,3.4,3.4,2288000.0,3.42,3.43,3.4,3.4,2288000.0
2008-07-21 13:50:00,3.4,3.42,3.4,3.41,2478000.0,3.4,3.42,3.4,3.41,2478000.0
2008-07-21 14:00:00,3.41,3.42,3.41,3.42,3146000.0,3.41,3.42,3.41,3.42,3146000.0
2008-07-21 14:10:00,3.42,3.44,3.42,3.44,3604000.0,3.42,3.44,3.42,3.44,3604000.0
2008-07-21 14:20:00,3.44,3.44,3.42,3.42,2114000.0,3.44,3.44,3.42,3.42,2114000.0
2008-07-21 14:30:00,3.42,3.42,3.4,3.41,2388000.0,3.42,3.42,3.4,3.41,2388000.0
2008-07-21 14:40:00,3.41,3.41,3.4,3.41,1732000.0,3.41,3.41,3.4,3.41,1732000.0
2008-07-21 14:50:00,3.41,3.43,3.41,3.43,1738000.0,3.41,3.43,3.41,3.43,1738000.0
2008-07-21 15:00:00,3.43,3.43,3.41,3.42,2632000.0,3.43,3.43,3.41,3.42,2632000.0
2008-07-21 15:10:00,3.41,3.43,3.41,3.43,1980000.0,3.41,3.43,3.41,3.43,1980000.0
2008-07-21 15:20:00,3.43,3.43,3.42,3.43,2246000.0,3.43,3.43,3.42,3.43,2246000.0
2008-07-21 15:30:00,3.43,3.43,3.42,3.43,2636000.0,3.43,3.43,3.42,3.43,2636000.0
2008-07-21 15:40:00,3.43,3.44,3.41,3.43,5214000.0,3.43,3.44,3.41,3.43,5214000.0
2008-07-21 15:50:00,3.43,3.43,3.42,3.43,4456000.0,3.43,3.43,3.42,3.43,4456000.0
2008-07-22 09:30:00,3.35,3.37,3.33,3.34,5932000.0,3.35,3.37,3.33,3.34,5932000.0
2008-07-22 09:40:00,3.34,3.37,3.34,3.35,5608000.0,3.34,3.37,3.34,3.35,5608000.0
2008-07-22 09:50:00,3.35,3.41,3.34,3.39,7626000.0,3.35,3.41,3.34,3.39,7626000.0
2008-07-22 10:00:00,3.39,3.41,3.38,3.4,5212000.0,3.39,3.41,3.38,3.4,5212000.0
2008-07-22 10:10:00,3.4,3.44,3.4,3.43,4424000.0,3.4,3.44,3.4,3.43,4424000.0
2008-07-22 10:20:00,3.43,3.46,3.4,3.4,6142000.0,3.43,3.46,3.4,3.4,6142000.0
2008-07-22 10:30:00,3.4,3.4,3.36,3.37,5902000.0,3.4,3.4,3.36,3.37,5902000.0
2008-07-22 10:40:00,3.36,3.38,3.36,3.37,4094000.0,3.36,3.38,3.36,3.37,4094000.0
2008-07-22 10:50:00,3.37,3.38,3.34,3.35,4438000.0,3.37,3.38,3.34,3.35,4438000.0
2008-07-22 11:00:00,3.35,3.37,3.35,3.36,4104000.0,3.35,3.37,3.35,3.36,4104000.0
2008-07-22 11:10:00,3.36,3.38,3.36,3.36,3380000.0,3.36,3.38,3.36,3.36,3380000.0
2008-07-22 11:20:00,3.36,3.37,3.35,3.36,5370000.0,3.36,3.37,3.35,3.36,5370000.0
2008-07-22 11:30:00,3.36,3.37,3.36,3.36,3390000.0,3.36,3.37,3.36,3.36,3390000.0
2008-07-22 11:40:00,3.36,3.38,3.36,3.37,2280000.0,3.36,3.38,3.36,3.37,2280000.0
2008-07-22 11:50:00,3.37,3.38,3.35,3.36,1596000.0,3.37,3.38,3.35,3.36,1596000.0
2008-07-22 12:00:00,3.36,3.36,3.35,3.36,2098000.0,3.36,3.36,3.35,3.36,2098000.0
2008-07-22 12:10:00,3.36,3.36,3.35,3.35,3652000.0,3.36,3.36,3.35,3.35,3652000.0
2008-07-22 12:20:00,3.35,3.37,3.35,3.35,3304000.0,3.35,3.37,3.35,3.35,3304000.0
2008-07-22 12:30:00,3.35,3.36,3.35,3.35,2398000.0,3.35,3.36,3.35,3.35,2398000.0
2008-07-22 12:40:00,3.35,3.36,3.35,3.35,1812000.0,3.35,3.36,3.35,3.35,1812000.0
2008-07-22 12:50:00,3.36,3.36,3.35,3.35,1574000.0,3.36,3.36,3.35,3.35,1574000.0
2008-07-22 13:00:00,3.35,3.35,3.32,3.34,3408000.0,3.35,3.35,3.32,3.34,3408000.0
2008-07-22 13:10:00,3.34,3.34,3.32,3.33,2700000.0,3.34,3.34,3.32,3.33,2700000.0
2008-07-22 13:20:00,3.33,3.34,3.33,3.33,2712000.0,3.33,3.34,3.33,3.33,2712000.0
2008-07-22 13:30:00,3.33,3.35,3.33,3.34,3410000.0,3.33,3.35,3.33,3.34,3410000.0
2008-07-22 13:40:00,3.34,3.36,3.34,3.35,2702000.0,3.34,3.36,3.34,3.35,2702000.0
2008-07-22 13:50:00,3.35,3.35,3.32,3.32,3714000.0,3.35,3.35,3.32,3.32,3714000.0
2008-07-22 14:00:00,3.32,3.33,3.3,3.31,3930000.0,3.32,3.33,3.3,3.31,3930000.0
2008-07-22 14:10:00,3.31,3.31,3.3,3.31,7924000.0,3.31,3.31,3.3,3.31,7924000.0
2008-07-22 14:20:00,3.31,3.31,3.3,3.31,4838000.0,3.31,3.31,3.3,3.31,4838000.0
2008-07-22 14:30:00,3.31,3.31,3.29,3.3,5312000.0,3.31,3.31,3.29,3.3,5312000.0
2008-07-22 14:40:00,3.3,3.32,3.3,3.32,7270000.0,3.3,3.32,3.3,3.32,7270000.0
2008-07-22 14:50:00,3.32,3.33,3.32,3.33,4646000.0,3.32,3.33,3.32,3.33,4646000.0
2008-07-22 15:00:00,3.33,3.34,3.33,3.33,4336000.0,3.33,3.34,3.33,3.33,4336000.0
2008-07-22 15:10:00,3.33,3.34,3.33,3.33,1956000.0,3.33,3.34,3.33,3.33,1956000.0
2008-07-22 15:20:00,3.33,3.35,3.33,3.35,2772000.0,3.33,3.35,3.33,3.35,2772000.0
2008-07-22 15:30:00,3.35,3.35,3.34,3.35,4472000.0,3.35,3.35,3.34,3.35,4472000.0
2008-07-22 15:40:00,3.35,3.37,3.35,3.37,5864000.0,3.35,3.37,3.35,3.37,5864000.0
2008-07-22 15:50:00,3.37,3.4,3.37,3.4,8864000.0,3.37,3.4,3.37,3.4,8864000.0
2008-07-23 09:30:00,3.38,3.43,3.37,3.4,5300000.0,3.38,3.43,3.37,3.4,5300000.0
2008-07-23 09:40:00,3.4,3.49,3.4,3.49,8596000.0,3.4,3.49,3.4,3.49,8596000.0
2008-07-23 09:50:00,3.49,3.49,3.46,3.47,7600000.0,3.49,3.49,3.46,3.47,7600000.0
2008-07-23 10:00:00,3.47,3.52,3.46,3.5,7834000.0,3.47,3.52,3.46,3.5,7834000.0
2008-07-23 10:10:00,3.5,3.52,3.49,3.51,5656000.0,3.5,3.52,3.49,3.51,5656000.0
2008-07-23 10:20:00,3.51,3.57,3.51,3.56,8362000.0,3.51,3.57,3.51,3.56,8362000.0
2008-07-23 10:30:00,3.56,3.6,3.56,3.58,6164000.0,3.56,3.6,3.56,3.58,6164000.0
2008-07-23 10:40:00,3.58,3.58,3.53,3.55,6050000.0,3.58,3.58,3.53,3.55,6050000.0
2008-07-23 10:50:00,3.56,3.59,3.55,3.55,7228000.0,3.56,3.59,3.55,3.55,7228000.0
2008-07-23 11:00:00,3.55,3.57,3.53,3.53,6414000.0,3.55,3.57,3.53,3.53,6414000.0
2008-07-23 11:10:00,3.53,3.54,3.52,3.53,4462000.0,3.53,3.54,3.52,3.53,4462000.0
2008-07-23 11:20:00,3.53,3.57,3.52,3.55,4554000.0,3.53,3.57,3.52,3.55,4554000.0
2008-07-23 11:30:00,3.55,3.55,3.51,3.51,3714000.0,3.55,3.55,3.51,3.51,3714000.0
2008-07-23 11:40:00,3.51,3.52,3.5,3.51,3548000.0,3.51,3.52,3.5,3.51,3548000.0
2008-07-23 11:50:00,3.51,3.52,3.47,3.47,4382000.0,3.51,3.52,3.47,3.47,4382000.0
2008-07-23 12:00:00,3.46,3.5,3.46,3.48,4716000.0,3.46,3.5,3.46,3.48,4716000.0
2008-07-23 12:10:00,3.48,3.49,3.44,3.49,4292000.0,3.48,3.49,3.44,3.49,4292000.0
2008-07-23 12:20:00,3.49,3.49,3.47,3.49,1974000.0,3.49,3.49,3.47,3.49,1974000.0
2008-07-23 12:30:00,3.49,3.5,3.47,3.5,2236000.0,3.49,3.5,3.47,3.5,2236000.0
2008-07-23 12:40:00,3.5,3.51,3.48,3.48,2694000.0,3.5,3.51,3.48,3.48,2694000.0
2008-07-23 12:50:00,3.48,3.51,3.48,3.5,1774000.0,3.48,3.51,3.48,3.5,1774000.0
2008-07-23 13:00:00,3.5,3.5,3.47,3.48,2326000.0,3.5,3.5,3.47,3.48,2326000.0
2008-07-23 13:10:00,3.48,3.5,3.48,3.5,2238000.0,3.48,3.5,3.48,3.5,2238000.0
2008-07-23 13:20:00,3.5,3.51,3.49,3.49,4288000.0,3.5,3.51,3.49,3.49,4288000.0
2008-07-23 13:30:00,3.49,3.5,3.48,3.48,3464000.0,3.49,3.5,3.48,3.48,3464000.0
2008-07-23 13:40:00,3.49,3.5,3.48,3.49,3128000.0,3.49,3.5,3.48,3.49,3128000.0
2008-07-23 13:50:00,3.49,3.49,3.47,3.48,2820000.0,3.49,3.49,3.47,3.48,2820000.0
2008-07-23 14:00:00,3.48,3.5,3.48,3.49,3386000.0,3.48,3.5,3.48,3.49,3386000.0
2008-07-23 14:10:00,3.49,3.49,3.47,3.48,2710000.0,3.49,3.49,3.47,3.48,2710000.0
2008-07-23 14:20:00,3.48,3.5,3.48,3.5,3340000.0,3.48,3.5,3.48,3.5,3340000.0
2008-07-23 14:30:00,3.5,3.52,3.48,3.49,3846000.0,3.5,3.52,3.48,3.49,3846000.0
2008-07-23 14:40:00,3.49,3.49,3.48,3.48,2894000.0,3.49,3.49,3.48,3.48,2894000.0
2008-07-23 14:50:00,3.48,3.49,3.48,3.49,4032000.0,3.48,3.49,3.48,3.49,4032000.0
2008-07-23 15:00:00,3.49,3.5,3.48,3.49,5452000.0,3.49,3.5,3.48,3.49,5452000.0
2008-07-23 15:10:00,3.49,3.51,3.49,3.5,6044000.0,3.49,3.51,3.49,3.5,6044000.0
2008-07-23 15:20:00,3.5,3.52,3.49,3.5,9688000.0,3.5,3.52,3.49,3.5,9688000.0
2008-07-23 15:30:00,3.5,3.51,3.5,3.5,7456000.0,3.5,3.51,3.5,3.5,7456000.0
2008-07-23 15:40:00,3.5,3.51,3.5,3.51,9514000.0,3.5,3.51,3.5,3.51,9514000.0
2008-07-23 15:50:00,3.51,3.54,3.51,3.53,18208000.0,3.51,3.54,3.51,3.53,18208000.0
2008-07-24 09:30:00,3.82,3.92,3.81,3.92,46500000.0,3.82,3.92,3.81,3.92,46500000.0
2008-07-24 09:40:00,3.92,4.01,3.91,3.97,51762000.0,3.92,4.01,3.91,3.97,51762000.0
2008-07-24 09:50:00,3.97,4.02,3.95,3.97,29344000.0,3.97,4.02,3.95,3.97,29344000.0
2008-07-24 10:00:00,3.97,4.01,3.92,3.97,26150000.0,3.97,4.01,3.92,3.97,26150000.0
2008-07-24 10:10:00,3.97,4.0,3.95,4.0,21604000.0,3.97,4.0,3.95,4.0,21604000.0
2008-07-24 10:20:00,4.0,4.04,3.99,4.01,31630000.0,4.0,4.04,3.99,4.01,31630000.0
2008-07-24 10:30:00,4.01,4.04,4.0,4.02,17588000.0,4.01,4.04,4.0,4.02,17588000.0
2008-07-24 10:40:00,4.02,4.1,4.02,4.07,24788000.0,4.02,4.1,4.02,4.07,24788000.0
2008-07-24 10:50:00,4.07,4.1,4.06,4.09,19000000.0,4.07,4.1,4.06,4.09,19000000.0
2008-07-24 11:00:00,4.09,4.1,4.04,4.05,22344000.0,4.09,4.1,4.04,4.05,22344000.0
2008-07-24 11:10:00,4.05,4.07,4.03,4.06,12512000.0,4.05,4.07,4.03,4.06,12512000.0
2008-07-24 11:20:00,4.05,4.06,4.04,4.04,9956000.0,4.05,4.06,4.04,4.04,9956000.0
2008-07-24 11:30:00,4.04,4.07,4.03,4.06,8700000.0,4.04,4.07,4.03,4.06,8700000.0
2008-07-24 11:40:00,4.06,4.08,4.04,4.07,9134000.0,4.06,4.08,4.04,4.07,9134000.0
2008-07-24 11:50:00,4.07,4.1,4.07,4.08,9564000.0,4.07,4.1,4.07,4.08,9564000.0
2008-07-24 12:00:00,4.08,4.08,4.05,4.08,7018000.0,4.08,4.08,4.05,4.08,7018000.0
2008-07-24 12:10:00,4.08,4.09,4.07,4.07,4148000.0,4.08,4.09,4.07,4.07,4148000.0
2008-07-24 12:20:00,4.07,4.12,4.07,4.08,15150000.0,4.07,4.12,4.07,4.08,15150000.0
2008-07-24 12:30:00,4.08,4.1,4.07,4.1,8390000.0,4.08,4.1,4.07,4.1,8390000.0
2008-07-24 12:40:00,4.1,4.1,4.08,4.08,3918000.0,4.1,4.1,4.08,4.08,3918000.0
2008-07-24 12:50:00,4.08,4.09,4.06,4.06,6880000.0,4.08,4.09,4.06,4.06,6880000.0
2008-07-24 13:00:00,4.06,4.06,4.05,4.06,5730000.0,4.06,4.06,4.05,4.06,5730000.0
2008-07-24 13:10:00,4.06,4.07,4.05,4.06,6512000.0,4.06,4.07,4.05,4.06,6512000.0
2008-07-24 13:20:00,4.06,4.08,4.06,4.07,5312000.0,4.06,4.08,4.06,4.07,5312000.0
2008-07-24 13:30:00,4.07,4.08,4.05,4.05,8128000.0,4.07,4.08,4.05,4.05,8128000.0
2008-07-24 13:40:00,4.05,4.08,4.05,4.08,4768000.0,4.05,4.08,4.05,4.08,4768000.0
2008-07-24 13:50:00,4.07,4.08,4.06,4.07,4712000.0,4.07,4.08,4.06,4.07,4712000.0
2008-07-24 14:00:00,4.07,4.07,4.05,4.06,5364000.0,4.07,4.07,4.05,4.06,5364000.0
2008-07-24 14:10:00,4.06,4.07,4.06,4.07,6748000.0,4.06,4.07,4.06,4.07,6748000.0
2008-07-24 14:20:00,4.07,4.07,4.06,4.06,9252000.0,4.07,4.07,4.06,4.06,9252000.0
2008-07-24 14:30:00,4.06,4.07,4.05,4.07,7476000.0,4.06,4.07,4.05,4.07,7476000.0
2008-07-24 14:40:00,4.07,4.09,4.07,4.08,15158000.0,4.07,4.09,4.07,4.08,15158000.0
2008-07-24 14:50:00,4.08,4.08,4.02,4.06,14016000.0,4.08,4.08,4.02,4.06,14016000.0
2008-07-24 15:00:00,4.06,4.06,4.02,4.02,11654000.0,4.06,4.06,4.02,4.02,11654000.0
2008-07-24 15:10:00,4.03,4.04,4.0,4.03,13390000.0,4.03,4.04,4.0,4.03,13390000.0
2008-07-24 15:20:00,4.03,4.04,4.01,4.03,8712000.0,4.03,4.04,4.01,4.03,8712000.0
2008-07-24 15:30:00,4.03,4.03,4.01,4.01,10508000.0,4.03,4.03,4.01,4.01,10508000.0
2008-07-24 15:40:00,4.01,4.01,3.96,3.99,25012000.0,4.01,4.01,3.96,3.99,25012000.0
2008-07-24 15:50:00,3.99,3.99,3.94,3.94,27190000.0,3.99,3.99,3.94,3.94,27190000.0
2008-07-25 09:30:00,3.98,4.02,3.95,3.99,10696000.0,3.98,4.02,3.95,3.99,10696000.0
2008-07-25 09:40:00,3.99,4.05,3.98,4.04,10672000.0,3.99,4.05,3.98,4.04,10672000.0
2008-07-25 09:50:00,4.04,4.04,3.98,3.99,13530000.0,4.04,4.04,3.98,3.99,13530000.0
2008-07-25 10:00:00,3.99,4.03,3.98,4.0,10110000.0,3.99,4.03,3.98,4.0,10110000.0
2008-07-25 10:10:00,4.0,4.01,3.95,3.97,6144000.0,4.0,4.01,3.95,3.97,6144000.0
2008-07-25 10:20:00,3.97,3.98,3.92,3.92,6988000.0,3.97,3.98,3.92,3.92,6988000.0
2008-07-25 10:30:00,3.92,3.95,3.91,3.94,7374000.0,3.92,3.95,3.91,3.94,7374000.0
2008-07-25 10:40:00,3.94,3.97,3.94,3.97,5494000.0,3.94,3.97,3.94,3.97,5494000.0
2008-07-25 10:50:00,3.97,3.99,3.96,3.99,4234000.0,3.97,3.99,3.96,3.99,4234000.0
2008-07-25 11:00:00,3.99,3.99,3.97,3.97,3970000.0,3.99,3.99,3.97,3.97,3970000.0
2008-07-25 11:10:00,3.97,3.97,3.95,3.95,3252000.0,3.97,3.97,3.95,3.95,3252000.0
2008-07-25 11:20:00,3.95,3.96,3.95,3.95,2418000.0,3.95,3.96,3.95,3.95,2418000.0
2008-07-25 11:30:00,3.95,3.96,3.95,3.95,2570000.0,3.95,3.96,3.95,3.95,2570000.0
2008-07-25 11:40:00,3.95,3.95,3.94,3.94,2126000.0,3.95,3.95,3.94,3.94,2126000.0
2008-07-25 11:50:00,3.94,3.95,3.93,3.94,2380000.0,3.94,3.95,3.93,3.94,2380000.0
2008-07-25 12:00:00,3.94,3.95,3.94,3.95,2370000.0,3.94,3.95,3.94,3.95,2370000.0
2008-07-25 12:10:00,3.95,3.95,3.94,3.94,2066000.0,3.95,3.95,3.94,3.94,2066000.0
2008-07-25 12:20:00,3.94,3.95,3.92,3.95,3158000.0,3.94,3.95,3.92,3.95,3158000.0
2008-07-25 12:30:00,3.95,3.95,3.93,3.93,1848000.0,3.95,3.95,3.93,3.93,1848000.0
2008-07-25 12:40:00,3.93,3.95,3.93,3.95,2176000.0,3.93,3.95,3.93,3.95,2176000.0
2008-07-25 12:50:00,3.95,3.95,3.95,3.95,1996000.0,3.95,3.95,3.95,3.95,1996000.0
2008-07-25 13:00:00,3.95,3.95,3.95,3.95,3938000.0,3.95,3.95,3.95,3.95,3938000.0
2008-07-25 13:10:00,3.95,3.96,3.93,3.95,4484000.0,3.95,3.96,3.93,3.95,4484000.0
2008-07-25 13:20:00,3.95,3.96,3.93,3.94,2316000.0,3.95,3.96,3.93,3.94,2316000.0
2008-07-25 13:30:00,3.94,3.95,3.94,3.94,2154000.0,3.94,3.95,3.94,3.94,2154000.0
2008-07-25 13:40:00,3.94,3.95,3.93,3.93,2894000.0,3.94,3.95,3.93,3.93,2894000.0
2008-07-25 13:50:00,3.93,3.95,3.93,3.94,2598000.0,3.93,3.95,3.93,3.94,2598000.0
2008-07-25 14:00:00,3.94,3.95,3.94,3.95,2728000.0,3.94,3.95,3.94,3.95,2728000.0
2008-07-25 14:10:00,3.95,3.95,3.94,3.95,1914000.0,3.95,3.95,3.94,3.95,1914000.0
2008-07-25 14:20:00,3.95,3.95,3.94,3.94,1166000.0,3.95,3.95,3.94,3.94,1166000.0
2008-07-25 14:30:00,3.94,3.95,3.94,3.94,1630000.0,3.94,3.95,3.94,3.94,1630000.0
2008-07-25 14:40:00,3.94,3.95,3.94,3.94,1428000.0,3.94,3.95,3.94,3.94,1428000.0
2008-07-25 14:50:00,3.94,3.95,3.94,3.95,2484000.0,3.94,3.95,3.94,3.95,2484000.0
2008-07-25 15:00:00,3.95,3.95,3.94,3.95,3880000.0,3.95,3.95,3.94,3.95,3880000.0
2008-07-25 15:10:00,3.95,3.95,3.94,3.95,2912000.0,3.95,3.95,3.94,3.95,2912000.0
2008-07-25 15:20:00,3.95,3.95,3.94,3.95,3138000.0,3.95,3.95,3.94,3.95,3138000.0
2008-07-25 15:30:00,3.94,3.95,3.93,3.93,4624000.0,3.94,3.95,3.93,3.93,4624000.0
2008-07-25 15:40:00,3.93,3.94,3.92,3.93,6818000.0,3.93,3.94,3.92,3.93,6818000.0
2008-07-25 15:50:00,3.93,3.93,3.91,3.91,9954000.0,3.93,3.93,3.91,3.91,9954000.0
2008-07-28 09:30:00,3.86,3.87,3.83,3.84,20698000.0,3.86,3.87,3.83,3.84,20698000.0
2008-07-28 09:40:00,3.84,3.86,3.81,3.82,9792000.0,3.84,3.86,3.81,3.82,9792000.0
2008-07-28 09:50:00,3.82,3.83,3.81,3.81,6930000.0,3.82,3.83,3.81,3.81,6930000.0
2008-07-28 10:00:00,3.81,3.87,3.81,3.85,12092000.0,3.81,3.87,3.81,3.85,12092000.0
2008-07-28 10:10:00,3.85,3.85,3.82,3.82,5686000.0,3.85,3.85,3.82,3.82,5686000.0
2008-07-28 10:20:00,3.82,3.83,3.81,3.83,4912000.0,3.82,3.83,3.81,3.83,4912000.0
2008-07-28 10:30:00,3.83,3.84,3.82,3.82,4722000.0,3.83,3.84,3.82,3.82,4722000.0
2008-07-28 10:40:00,3.82,3.82,3.8,3.8,7170000.0,3.82,3.82,3.8,3.8,7170000.0
2008-07-28 10:50:00,3.8,3.8,3.78,3.79,6742000.0,3.8,3.8,3.78,3.79,6742000.0
2008-07-28 11:00:00,3.79,3.8,3.75,3.76,7774000.0,3.79,3.8,3.75,3.76,7774000.0
2008-07-28 11:10:00,3.76,3.77,3.74,3.75,5850000.0,3.76,3.77,3.74,3.75,5850000.0
2008-07-28 11:20:00,3.75,3.79,3.74,3.79,6004000.0,3.75,3.79,3.74,3.79,6004000.0
2008-07-28 11:30:00,3.79,3.79,3.77,3.77,4730000.0,3.79,3.79,3.77,3.77,4730000.0
2008-07-28 11:40:00,3.77,3.79,3.76,3.76,3674000.0,3.77,3.79,3.76,3.76,3674000.0
2008-07-28 11:50:00,3.76,3.78,3.76,3.78,3132000.0,3.76,3.78,3.76,3.78,3132000.0
2008-07-28 12:00:00,3.78,3.8,3.77,3.8,2674000.0,3.78,3.8,3.77,3.8,2674000.0
2008-07-28 12:10:00,3.79,3.8,3.79,3.8,5004000.0,3.79,3.8,3.79,3.8,5004000.0
2008-07-28 12:20:00,3.8,3.8,3.79,3.8,3016000.0,3.8,3.8,3.79,3.8,3016000.0
2008-07-28 12:30:00,3.8,3.8,3.79,3.8,2714000.0,3.8,3.8,3.79,3.8,2714000.0
2008-07-28 12:40:00,3.8,3.8,3.78,3.79,2576000.0,3.8,3.8,3.78,3.79,2576000.0
2008-07-28 12:50:00,3.79,3.8,3.78,3.79,3008000.0,3.79,3.8,3.78,3.79,3008000.0
2008-07-28 13:00:00,3.79,3.81,3.78,3.81,4136000.0,3.79,3.81,3.78,3.81,4136000.0
2008-07-28 13:10:00,3.81,3.81,3.8,3.8,2082000.0,3.81,3.81,3.8,3.8,2082000.0
2008-07-28 13:20:00,3.8,3.81,3.79,3.8,2462000.0,3.8,3.81,3.79,3.8,2462000.0
2008-07-28 13:30:00,3.8,3.8,3.78,3.79,1906000.0,3.8,3.8,3.78,3.79,1906000.0
2008-07-28 13:40:00,3.8,3.81,3.79,3.8,3680000.0,3.8,3.81,3.79,3.8,3680000.0
2008-07-28 13:50:00,3.8,3.82,3.8,3.82,6332000.0,3.8,3.82,3.8,3.82,6332000.0
2008-07-28 14:00:00,3.82,3.82,3.8,3.8,6144000.0,3.82,3.82,3.8,3.8,6144000.0
2008-07-28 14:10:00,3.8,3.81,3.79,3.8,3616000.0,3.8,3.81,3.79,3.8,3616000.0
2008-07-28 14:20:00,3.8,3.81,3.8,3.8,2308000.0,3.8,3.81,3.8,3.8,2308000.0
2008-07-28 14:30:00,3.8,3.82,3.8,3.82,3084000.0,3.8,3.82,3.8,3.82,3084000.0
2008-07-28 14:40:00,3.82,3.82,3.79,3.8,3346000.0,3.82,3.82,3.79,3.8,3346000.0
2008-07-28 14:50:00,3.8,3.81,3.79,3.79,2660000.0,3.8,3.81,3.79,3.79,2660000.0
2008-07-28 15:00:00,3.8,3.82,3.79,3.82,3452000.0,3.8,3.82,3.79,3.82,3452000.0
2008-07-28 15:10:00,3.81,3.82,3.81,3.81,3600000.0,3.81,3.82,3.81,3.81,3600000.0
2008-07-28 15:20:00,3.81,3.83,3.81,3.82,3522000.0,3.81,3.83,3.81,3.82,3522000.0
2008-07-28 15:30:00,3.82,3.82,3.81,3.81,3752000.0,3.82,3.82,3.81,3.81,3752000.0
2008-07-28 15:40:00,3.81,3.82,3.8,3.8,4366000.0,3.81,3.82,3.8,3.8,4366000.0
2008-07-28 15:50:00,3.8,3.82,3.79,3.8,11146000.0,3.8,3.82,3.79,3.8,11146000.0
2008-07-29 09:30:00,3.83,3.87,3.81,3.82,5776000.0,3.83,3.87,3.81,3.82,5776000.0
2008-07-29 09:40:00,3.83,3.89,3.82,3.87,4750000.0,3.83,3.89,3.82,3.87,4750000.0
2008-07-29 09:50:00,3.87,3.93,3.86,3.9,9530000.0,3.87,3.93,3.86,3.9,9530000.0
2008-07-29 10:00:00,3.9,3.94,3.9,3.92,6306000.0,3.9,3.94,3.9,3.92,6306000.0
2008-07-29 10:10:00,3.93,3.93,3.9,3.92,4458000.0,3.93,3.93,3.9,3.92,4458000.0
2008-07-29 10:20:00,3.92,3.94,3.89,3.92,5132000.0,3.92,3.94,3.89,3.92,5132000.0
2008-07-29 10:30:00,3.92,3.94,3.9,3.9,3174000.0,3.92,3.94,3.9,3.9,3174000.0
2008-07-29 10:40:00,3.9,3.93,3.9,3.93,2918000.0,3.9,3.93,3.9,3.93,2918000.0
2008-07-29 10:50:00,3.93,3.93,3.9,3.9,2542000.0,3.93,3.93,3.9,3.9,2542000.0
2008-07-29 11:00:00,3.9,3.91,3.9,3.9,1502000.0,3.9,3.91,3.9,3.9,1502000.0
2008-07-29 11:10:00,3.9,3.91,3.88,3.9,3522000.0,3.9,3.91,3.88,3.9,3522000.0
2008-07-29 11:20:00,3.9,3.91,3.89,3.9,2010000.0,3.9,3.91,3.89,3.9,2010000.0
2008-07-29 11:30:00,3.9,3.92,3.9,3.91,1548000.0,3.9,3.92,3.9,3.91,1548000.0
2008-07-29 11:40:00,3.91,3.94,3.9,3.93,2878000.0,3.91,3.94,3.9,3.93,2878000.0
2008-07-29 11:50:00,3.93,3.93,3.9,3.91,1542000.0,3.93,3.93,3.9,3.91,1542000.0
2008-07-29 12:00:00,3.91,3.91,3.9,3.9,2034000.0,3.91,3.91,3.9,3.9,2034000.0
2008-07-29 12:10:00,3.9,3.9,3.88,3.88,2888000.0,3.9,3.9,3.88,3.88,2888000.0
2008-07-29 12:20:00,3.88,3.89,3.86,3.88,3088000.0,3.88,3.89,3.86,3.88,3088000.0
2008-07-29 12:30:00,3.88,3.88,3.86,3.86,2118000.0,3.88,3.88,3.86,3.86,2118000.0
2008-07-29 12:40:00,3.86,3.87,3.86,3.87,1374000.0,3.86,3.87,3.86,3.87,1374000.0
2008-07-29 12:50:00,3.87,3.88,3.85,3.85,2104000.0,3.87,3.88,3.85,3.85,2104000.0
2008-07-29 13:00:00,3.85,3.87,3.85,3.85,1916000.0,3.85,3.87,3.85,3.85,1916000.0
2008-07-29 13:10:00,3.85,3.87,3.85,3.87,1010000.0,3.85,3.87,3.85,3.87,1010000.0
2008-07-29 13:20:00,3.86,3.89,3.86,3.89,2174000.0,3.86,3.89,3.86,3.89,2174000.0
2008-07-29 13:30:00,3.89,3.9,3.88,3.9,3006000.0,3.89,3.9,3.88,3.9,3006000.0
2008-07-29 13:40:00,3.9,3.9,3.88,3.89,2050000.0,3.9,3.9,3.88,3.89,2050000.0
2008-07-29 13:50:00,3.89,3.9,3.89,3.9,1952000.0,3.89,3.9,3.89,3.9,1952000.0
2008-07-29 14:00:00,3.9,3.9,3.87,3.87,3106000.0,3.9,3.9,3.87,3.87,3106000.0
2008-07-29 14:10:00,3.87,3.88,3.87,3.88,2312000.0,3.87,3.88,3.87,3.88,2312000.0
2008-07-29 14:20:00,3.88,3.89,3.87,3.88,2166000.0,3.88,3.89,3.87,3.88,2166000.0
2008-07-29 14:30:00,3.88,3.88,3.87,3.87,1594000.0,3.88,3.88,3.87,3.87,1594000.0
2008-07-29 14:40:00,3.87,3.88,3.86,3.87,2376000.0,3.87,3.88,3.86,3.87,2376000.0
2008-07-29 14:50:00,3.88,3.89,3.86,3.89,2750000.0,3.88,3.89,3.86,3.89,2750000.0
2008-07-29 15:00:00,3.89,3.89,3.88,3.88,2070000.0,3.89,3.89,3.88,3.88,2070000.0
2008-07-29 15:10:00,3.88,3.88,3.87,3.88,2738000.0,3.88,3.88,3.87,3.88,2738000.0
2008-07-29 15:20:00,3.88,3.91,3.88,3.9,4922000.0,3.88,3.91,3.88,3.9,4922000.0
2008-07-29 15:30:00,3.9,3.92,3.89,3.92,3838000.0,3.9,3.92,3.89,3.92,3838000.0
2008-07-29 15:40:00,3.92,3.92,3.9,3.91,5936000.0,3.92,3.92,3.9,3.91,5936000.0
2008-07-29 15:50:00,3.91,3.92,3.91,3.91,9194000.0,3.91,3.92,3.91,3.91,9194000.0
2008-07-30 09:30:00,3.92,3.95,3.92,3.94,6160000.0,3.92,3.95,3.92,3.94,6160000.0
2008-07-30 09:40:00,3.94,3.99,3.92,3.95,9182000.0,3.94,3.99,3.92,3.95,9182000.0
2008-07-30 09:50:00,3.95,3.95,3.93,3.93,3980000.0,3.95,3.95,3.93,3.93,3980000.0
2008-07-30 10:00:00,3.93,3.94,3.9,3.9,6848000.0,3.93,3.94,3.9,3.9,6848000.0
2008-07-30 10:10:00,3.9,3.92,3.9,3.91,6416000.0,3.9,3.92,3.9,3.91,6416000.0
2008-07-30 10:20:00,3.92,3.95,3.92,3.94,3782000.0,3.92,3.95,3.92,3.94,3782000.0
2008-07-30 10:30:00,3.94,3.95,3.92,3.93,3666000.0,3.94,3.95,3.92,3.93,3666000.0
2008-07-30 10:40:00,3.93,3.95,3.91,3.93,5108000.0,3.93,3.95,3.91,3.93,5108000.0
2008-07-30 10:50:00,3.93,3.94,3.91,3.93,6130000.0,3.93,3.94,3.91,3.93,6130000.0
2008-07-30 11:00:00,3.92,3.96,3.92,3.95,3210000.0,3.92,3.96,3.92,3.95,3210000.0
2008-07-30 11:10:00,3.95,3.95,3.93,3.93,1688000.0,3.95,3.95,3.93,3.93,1688000.0
2008-07-30 11:20:00,3.93,3.95,3.91,3.95,3090000.0,3.93,3.95,3.91,3.95,3090000.0
2008-07-30 11:30:00,3.95,3.95,3.94,3.95,3150000.0,3.95,3.95,3.94,3.95,3150000.0
2008-07-30 11:40:00,3.95,3.97,3.94,3.94,3260000.0,3.95,3.97,3.94,3.94,3260000.0
2008-07-30 11:50:00,3.94,3.94,3.92,3.92,2836000.0,3.94,3.94,3.92,3.92,2836000.0
2008-07-30 12:00:00,3.92,3.93,3.92,3.92,3706000.0,3.92,3.93,3.92,3.92,3706000.0
2008-07-30 12:10:00,3.92,3.92,3.9,3.91,2030000.0,3.92,3.92,3.9,3.91,2030000.0
2008-07-30 12:20:00,3.91,3.92,3.9,3.91,1184000.0,3.91,3.92,3.9,3.91,1184000.0
2008-07-30 12:30:00,3.91,3.91,3.89,3.89,5766000.0,3.91,3.91,3.89,3.89,5766000.0
2008-07-30 12:40:00,3.89,3.89,3.87,3.88,4218000.0,3.89,3.89,3.87,3.88,4218000.0
2008-07-30 12:50:00,3.88,3.89,3.87,3.88,1888000.0,3.88,3.89,3.87,3.88,1888000.0
2008-07-30 13:00:00,3.88,3.88,3.85,3.86,3516000.0,3.88,3.88,3.85,3.86,3516000.0
2008-07-30 13:10:00,3.87,3.89,3.85,3.89,2514000.0,3.87,3.89,3.85,3.89,2514000.0
2008-07-30 13:20:00,3.89,3.89,3.88,3.88,1706000.0,3.89,3.89,3.88,3.88,1706000.0
2008-07-30 13:30:00,3.88,3.9,3.88,3.89,1458000.0,3.88,3.9,3.88,3.89,1458000.0
2008-07-30 13:40:00,3.89,3.89,3.86,3.87,1776000.0,3.89,3.89,3.86,3.87,1776000.0
2008-07-30 13:50:00,3.87,3.87,3.85,3.87,1678000.0,3.87,3.87,3.85,3.87,1678000.0
2008-07-30 14:00:00,3.87,3.87,3.86,3.86,1350000.0,3.87,3.87,3.86,3.86,1350000.0
2008-07-30 14:10:00,3.86,3.87,3.86,3.86,1856000.0,3.86,3.87,3.86,3.86,1856000.0
2008-07-30 14:20:00,3.86,3.88,3.86,3.88,3370000.0,3.86,3.88,3.86,3.88,3370000.0
2008-07-30 14:30:00,3.88,3.9,3.87,3.87,3178000.0,3.88,3.9,3.87,3.87,3178000.0
2008-07-30 14:40:00,3.87,3.88,3.86,3.86,2250000.0,3.87,3.88,3.86,3.86,2250000.0
2008-07-30 14:50:00,3.86,3.86,3.85,3.85,4318000.0,3.86,3.86,3.85,3.85,4318000.0
2008-07-30 15:00:00,3.85,3.86,3.83,3.83,4080000.0,3.85,3.86,3.83,3.83,4080000.0
2008-07-30 15:10:00,3.83,3.85,3.82,3.85,4428000.0,3.83,3.85,3.82,3.85,4428000.0
2008-07-30 15:20:00,3.85,3.88,3.85,3.88,3710000.0,3.85,3.88,3.85,3.88,3710000.0
2008-07-30 15:30:00,3.88,3.9,3.88,3.9,5800000.0,3.88,3.9,3.88,3.9,5800000.0
2008-07-30 15:40:00,3.9,3.91,3.89,3.89,4494000.0,3.9,3.91,3.89,3.89,4494000.0
2008-07-30 15:50:00,3.89,3.91,3.89,3.91,4096000.0,3.89,3.91,3.89,3.91,4096000.0
2008-07-31 09:30:00,3.85,3.86,3.81,3.86,6328000.0,3.85,3.86,3.81,3.86,6328000.0
2008-07-31 09:40:00,3.86,3.89,3.85,3.85,4940000.0,3.86,3.89,3.85,3.85,4940000.0
2008-07-31 09:50:00,3.85,3.9,3.85,3.87,6420000.0,3.85,3.9,3.85,3.87,6420000.0
2008-07-31 10:00:00,3.87,3.9,3.85,3.88,4278000.0,3.87,3.9,3.85,3.88,4278000.0
2008-07-31 10:10:00,3.88,3.9,3.87,3.9,2940000.0,3.88,3.9,3.87,3.9,2940000.0
2008-07-31 10:20:00,3.9,3.91,3.89,3.89,5198000.0,3.9,3.91,3.89,3.89,5198000.0
2008-07-31 10:30:00,3.89,3.9,3.87,3.89,2270000.0,3.89,3.9,3.87,3.89,2270000.0
2008-07-31 10:40:00,3.88,3.89,3.88,3.88,1758000.0,3.88,3.89,3.88,3.88,1758000.0
2008-07-31 10:50:00,3.88,3.89,3.88,3.89,1786000.0,3.88,3.89,3.88,3.89,1786000.0
2008-07-31 11:00:00,3.89,3.89,3.88,3.88,1764000.0,3.89,3.89,3.88,3.88,1764000.0
2008-07-31 11:10:00,3.88,3.88,3.86,3.86,1850000.0,3.88,3.88,3.86,3.86,1850000.0
2008-07-31 11:20:00,3.87,3.87,3.85,3.85,2172000.0,3.87,3.87,3.85,3.85,2172000.0
2008-07-31 11:30:00,3.85,3.87,3.84,3.86,2668000.0,3.85,3.87,3.84,3.86,2668000.0
2008-07-31 11:40:00,3.86,3.86,3.84,3.84,1654000.0,3.86,3.86,3.84,3.84,1654000.0
2008-07-31 11:50:00,3.85,3.86,3.84,3.86,1616000.0,3.85,3.86,3.84,3.86,1616000.0
2008-07-31 12:00:00,3.86,3.87,3.85,3.85,872000.0,3.86,3.87,3.85,3.85,872000.0
2008-07-31 12:10:00,3.85,3.85,3.83,3.83,2194000.0,3.85,3.85,3.83,3.83,2194000.0
2008-07-31 12:20:00,3.83,3.84,3.83,3.83,1788000.0,3.83,3.84,3.83,3.83,1788000.0
2008-07-31 12:30:00,3.83,3.86,3.83,3.85,1712000.0,3.83,3.86,3.83,3.85,1712000.0
2008-07-31 12:40:00,3.85,3.87,3.85,3.86,1848000.0,3.85,3.87,3.85,3.86,1848000.0
2008-07-31 12:50:00,3.86,3.86,3.84,3.85,1350000.0,3.86,3.86,3.84,3.85,1350000.0
2008-07-31 13:00:00,3.85,3.87,3.85,3.87,1318000.0,3.85,3.87,3.85,3.87,1318000.0
2008-07-31 13:10:00,3.87,3.88,3.86,3.86,1520000.0,3.87,3.88,3.86,3.86,1520000.0
2008-07-31 13:20:00,3.87,3.87,3.84,3.85,1558000.0,3.87,3.87,3.84,3.85,1558000.0
2008-07-31 13:30:00,3.85,3.86,3.85,3.86,810000.0,3.85,3.86,3.85,3.86,810000.0
2008-07-31 13:40:00,3.86,3.87,3.86,3.86,914000.0,3.86,3.87,3.86,3.86,914000.0
2008-07-31 13:50:00,3.86,3.86,3.85,3.85,804000.0,3.86,3.86,3.85,3.85,804000.0
2008-07-31 14:00:00,3.85,3.86,3.84,3.86,2530000.0,3.85,3.86,3.84,3.86,2530000.0
2008-07-31 14:10:00,3.86,3.87,3.85,3.86,1790000.0,3.86,3.87,3.85,3.86,1790000.0
2008-07-31 14:20:00,3.86,3.87,3.85,3.85,2076000.0,3.86,3.87,3.85,3.85,2076000.0
2008-07-31 14:30:00,3.85,3.86,3.85,3.86,3396000.0,3.85,3.86,3.85,3.86,3396000.0
2008-07-31 14:40:00,3.86,3.86,3.84,3.84,2292000.0,3.86,3.86,3.84,3.84,2292000.0
2008-07-31 14:50:00,3.84,3.85,3.84,3.85,2746000.0,3.84,3.85,3.84,3.85,2746000.0
2008-07-31 15:00:00,3.85,3.86,3.84,3.85,2372000.0,3.85,3.86,3.84,3.85,2372000.0
2008-07-31 15:10:00,3.85,3.86,3.83,3.83,2196000.0,3.85,3.86,3.83,3.83,2196000.0
2008-07-31 15:20:00,3.83,3.84,3.83,3.83,2000000.0,3.83,3.84,3.83,3.83,2000000.0
2008-07-31 15:30:00,3.83,3.83,3.82,3.82,3006000.0,3.83,3.83,3.82,3.82,3006000.0
2008-07-31 15:40:00,3.82,3.84,3.81,3.82,3750000.0,3.82,3.84,3.81,3.82,3750000.0
2008-07-31 15:50:00,3.82,3.82,3.81,3.82,5512000.0,3.82,3.82,3.81,3.82,5512000.0
2008-08-01 09:30:00,3.82,3.82,3.81,3.81,4130000.0,3.82,3.82,3.81,3.81,4130000.0
2008-08-01 09:40:00,3.81,3.81,3.73,3.74,6138000.0,3.81,3.81,3.73,3.74,6138000.0
2008-08-01 09:50:00,3.74,3.77,3.72,3.75,6670000.0,3.74,3.77,3.72,3.75,6670000.0
2008-08-01 10:00:00,3.75,3.77,3.7,3.73,4474000.0,3.75,3.77,3.7,3.73,4474000.0
2008-08-01 10:10:00,3.73,3.77,3.72,3.76,3872000.0,3.73,3.77,3.72,3.76,3872000.0
2008-08-01 10:20:00,3.76,3.76,3.73,3.75,3234000.0,3.76,3.76,3.73,3.75,3234000.0
2008-08-01 10:30:00,3.75,3.77,3.75,3.77,2524000.0,3.75,3.77,3.75,3.77,2524000.0
2008-08-01 10:40:00,3.77,3.79,3.76,3.78,2526000.0,3.77,3.79,3.76,3.78,2526000.0
2008-08-01 10:50:00,3.79,3.79,3.76,3.76,2098000.0,3.79,3.79,3.76,3.76,2098000.0
2008-08-01 11:00:00,3.76,3.77,3.74,3.76,1890000.0,3.76,3.77,3.74,3.76,1890000.0
2008-08-01 11:10:00,3.76,3.76,3.75,3.75,1126000.0,3.76,3.76,3.75,3.75,1126000.0
2008-08-01 11:20:00,3.75,3.76,3.75,3.76,1202000.0,3.75,3.76,3.75,3.76,1202000.0
2008-08-01 11:30:00,3.76,3.79,3.76,3.79,1820000.0,3.76,3.79,3.76,3.79,1820000.0
2008-08-01 11:40:00,3.79,3.79,3.77,3.77,1086000.0,3.79,3.79,3.77,3.77,1086000.0
2008-08-01 11:50:00,3.77,3.79,3.77,3.79,1364000.0,3.77,3.79,3.77,3.79,1364000.0
2008-08-01 12:00:00,3.79,3.79,3.77,3.77,1952000.0,3.79,3.79,3.77,3.77,1952000.0
2008-08-01 12:10:00,3.78,3.79,3.77,3.77,970000.0,3.78,3.79,3.77,3.77,970000.0
2008-08-01 12:20:00,3.77,3.79,3.76,3.78,1036000.0,3.77,3.79,3.76,3.78,1036000.0
2008-08-01 12:30:00,3.78,3.79,3.76,3.78,854000.0,3.78,3.79,3.76,3.78,854000.0
2008-08-01 12:40:00,3.78,3.78,3.77,3.77,662000.0,3.78,3.78,3.77,3.77,662000.0
2008-08-01 12:50:00,3.77,3.77,3.75,3.76,1648000.0,3.77,3.77,3.75,3.76,1648000.0
2008-08-01 13:00:00,3.76,3.77,3.75,3.77,1254000.0,3.76,3.77,3.75,3.77,1254000.0
2008-08-01 13:10:00,3.77,3.79,3.76,3.79,1322000.0,3.77,3.79,3.76,3.79,1322000.0
2008-08-01 13:20:00,3.79,3.8,3.78,3.8,1476000.0,3.79,3.8,3.78,3.8,1476000.0
2008-08-01 13:30:00,3.8,3.8,3.78,3.79,3120000.0,3.8,3.8,3.78,3.79,3120000.0
2008-08-01 13:40:00,3.79,3.8,3.79,3.8,1544000.0,3.79,3.8,3.79,3.8,1544000.0
2008-08-01 13:50:00,3.8,3.81,3.79,3.79,1350000.0,3.8,3.81,3.79,3.79,1350000.0
2008-08-01 14:00:00,3.79,3.8,3.77,3.79,1808000.0,3.79,3.8,3.77,3.79,1808000.0
2008-08-01 14:10:00,3.79,3.79,3.77,3.79,1840000.0,3.79,3.79,3.77,3.79,1840000.0
2008-08-01 14:20:00,3.79,3.79,3.78,3.79,1676000.0,3.79,3.79,3.78,3.79,1676000.0
2008-08-01 14:30:00,3.79,3.79,3.78,3.79,1318000.0,3.79,3.79,3.78,3.79,1318000.0
2008-08-01 14:40:00,3.79,3.82,3.78,3.82,3158000.0,3.79,3.82,3.78,3.82,3158000.0
2008-08-01 14:50:00,3.82,3.82,3.8,3.81,1136000.0,3.82,3.82,3.8,3.81,1136000.0
2008-08-01 15:00:00,3.81,3.82,3.79,3.8,2564000.0,3.81,3.82,3.79,3.8,2564000.0
2008-08-01 15:10:00,3.8,3.81,3.8,3.81,1800000.0,3.8,3.81,3.8,3.81,1800000.0
2008-08-01 15:20:00,3.8,3.81,3.8,3.8,1630000.0,3.8,3.81,3.8,3.8,1630000.0
2008-08-01 15:30:00,3.8,3.81,3.79,3.81,2174000.0,3.8,3.81,3.79,3.81,2174000.0
2008-08-01 15:40:00,3.81,3.82,3.79,3.8,3458000.0,3.81,3.82,3.79,3.8,3458000.0
2008-08-01 15:50:00,3.8,3.8,3.78,3.79,5658000.0,3.8,3.8,3.78,3.79,5658000.0
2008-08-04 09:30:00,3.8,3.85,3.75,3.79,3774000.0,3.8,3.85,3.75,3.79,3774000.0
2008-08-04 09:40:00,3.79,3.8,3.76,3.77,1680000.0,3.79,3.8,3.76,3.77,1680000.0
2008-08-04 09:50:00,3.77,3.82,3.77,3.81,2644000.0,3.77,3.82,3.77,3.81,2644000.0
2008-08-04 10:00:00,3.81,3.83,3.79,3.83,2864000.0,3.81,3.83,3.79,3.83,2864000.0
2008-08-04 10:10:00,3.83,3.83,3.8,3.81,1900000.0,3.83,3.83,3.8,3.81,1900000.0
2008-08-04 10:20:00,3.81,3.83,3.81,3.83,2022000.0,3.81,3.83,3.81,3.83,2022000.0
2008-08-04 10:30:00,3.82,3.84,3.82,3.82,3298000.0,3.82,3.84,3.82,3.82,3298000.0
2008-08-04 10:40:00,3.82,3.84,3.82,3.83,2340000.0,3.82,3.84,3.82,3.83,2340000.0
2008-08-04 10:50:00,3.83,3.84,3.81,3.82,1488000.0,3.83,3.84,3.81,3.82,1488000.0
2008-08-04 11:00:00,3.82,3.82,3.8,3.81,2042000.0,3.82,3.82,3.8,3.81,2042000.0
2008-08-04 11:10:00,3.81,3.81,3.78,3.8,2306000.0,3.81,3.81,3.78,3.8,2306000.0
2008-08-04 11:20:00,3.8,3.82,3.8,3.81,1484000.0,3.8,3.82,3.8,3.81,1484000.0
2008-08-04 11:30:00,3.82,3.84,3.81,3.84,2854000.0,3.82,3.84,3.81,3.84,2854000.0
2008-08-04 11:40:00,3.84,3.86,3.83,3.84,4100000.0,3.84,3.86,3.83,3.84,4100000.0
2008-08-04 11:50:00,3.84,3.86,3.84,3.86,1488000.0,3.84,3.86,3.84,3.86,1488000.0
2008-08-04 12:00:00,3.86,3.86,3.84,3.84,1928000.0,3.86,3.86,3.84,3.84,1928000.0
2008-08-04 12:10:00,3.84,3.86,3.84,3.86,2872000.0,3.84,3.86,3.84,3.86,2872000.0
2008-08-04 12:20:00,3.86,3.86,3.84,3.85,1442000.0,3.86,3.86,3.84,3.85,1442000.0
2008-08-04 12:30:00,3.85,3.85,3.84,3.84,1390000.0,3.85,3.85,3.84,3.84,1390000.0
2008-08-04 12:40:00,3.84,3.84,3.83,3.83,1032000.0,3.84,3.84,3.83,3.83,1032000.0
2008-08-04 12:50:00,3.83,3.83,3.82,3.83,896000.0,3.83,3.83,3.82,3.83,896000.0
2008-08-04 13:00:00,3.82,3.83,3.82,3.83,928000.0,3.82,3.83,3.82,3.83,928000.0
2008-08-04 13:10:00,3.83,3.85,3.83,3.84,1468000.0,3.83,3.85,3.83,3.84,1468000.0
2008-08-04 13:20:00,3.84,3.84,3.8,3.8,2930000.0,3.84,3.84,3.8,3.8,2930000.0
2008-08-04 13:30:00,3.8,3.81,3.8,3.81,1732000.0,3.8,3.81,3.8,3.81,1732000.0
2008-08-04 13:40:00,3.81,3.82,3.81,3.82,1470000.0,3.81,3.82,3.81,3.82,1470000.0
2008-08-04 13:50:00,3.82,3.82,3.81,3.81,2328000.0,3.82,3.82,3.81,3.81,2328000.0
2008-08-04 14:00:00,3.81,3.82,3.81,3.81,1164000.0,3.81,3.82,3.81,3.81,1164000.0
2008-08-04 14:10:00,3.81,3.82,3.81,3.81,1320000.0,3.81,3.82,3.81,3.81,1320000.0
2008-08-04 14:20:00,3.81,3.83,3.81,3.82,1832000.0,3.81,3.83,3.81,3.82,1832000.0
2008-08-04 14:30:00,3.82,3.83,3.82,3.83,1208000.0,3.82,3.83,3.82,3.83,1208000.0
2008-08-04 14:40:00,3.83,3.84,3.82,3.82,2524000.0,3.83,3.84,3.82,3.82,2524000.0
2008-08-04 14:50:00,3.82,3.83,3.82,3.82,1226000.0,3.82,3.83,3.82,3.82,1226000.0
2008-08-04 15:00:00,3.82,3.83,3.81,3.82,1680000.0,3.82,3.83,3.81,3.82,1680000.0
2008-08-04 15:10:00,3.82,3.83,3.82,3.82,1448000.0,3.82,3.83,3.82,3.82,1448000.0
2008-08-04 15:20:00,3.82,3.82,3.8,3.8,2966000.0,3.82,3.82,3.8,3.8,2966000.0
2008-08-04 15:30:00,3.8,3.8,3.79,3.8,3152000.0,3.8,3.8,3.79,3.8,3152000.0
2008-08-04 15:40:00,3.8,3.8,3.77,3.79,3848000.0,3.8,3.8,3.77,3.79,3848000.0
2008-08-04 15:50:00,3.79,3.8,3.78,3.78,3994000.0,3.79,3.8,3.78,3.78,3994000.0
2008-08-05 09:30:00,3.85,3.87,3.83,3.85,6056000.0,3.85,3.87,3.83,3.85,6056000.0
2008-08-05 09:40:00,3.85,3.85,3.84,3.85,6166000.0,3.85,3.85,3.84,3.85,6166000.0
2008-08-05 09:50:00,3.85,3.85,3.84,3.84,2616000.0,3.85,3.85,3.84,3.84,2616000.0
2008-08-05 10:00:00,3.84,3.85,3.83,3.85,11366000.0,3.84,3.85,3.83,3.85,11366000.0
2008-08-05 10:10:00,3.85,3.86,3.84,3.84,2582000.0,3.85,3.86,3.84,3.84,2582000.0
2008-08-05 10:20:00,3.84,3.85,3.84,3.84,1734000.0,3.84,3.85,3.84,3.84,1734000.0
2008-08-05 10:30:00,3.84,3.85,3.84,3.85,1134000.0,3.84,3.85,3.84,3.85,1134000.0
2008-08-05 10:40:00,3.85,3.86,3.85,3.86,1772000.0,3.85,3.86,3.85,3.86,1772000.0
2008-08-05 10:50:00,3.86,3.87,3.85,3.85,1992000.0,3.86,3.87,3.85,3.85,1992000.0
2008-08-05 11:00:00,3.85,3.86,3.85,3.85,2206000.0,3.85,3.86,3.85,3.85,2206000.0
2008-08-05 11:10:00,3.85,3.86,3.85,3.85,2438000.0,3.85,3.86,3.85,3.85,2438000.0
2008-08-05 11:20:00,3.85,3.86,3.85,3.85,1668000.0,3.85,3.86,3.85,3.85,1668000.0
2008-08-05 11:30:00,3.85,3.85,3.85,3.85,1676000.0,3.85,3.85,3.85,3.85,1676000.0
2008-08-05 11:40:00,3.85,3.86,3.85,3.85,1292000.0,3.85,3.86,3.85,3.85,1292000.0
2008-08-05 11:50:00,3.86,3.87,3.85,3.86,2110000.0,3.86,3.87,3.85,3.86,2110000.0
2008-08-05 12:00:00,3.86,3.86,3.85,3.86,986000.0,3.86,3.86,3.85,3.86,986000.0
2008-08-05 12:10:00,3.85,3.87,3.85,3.87,1470000.0,3.85,3.87,3.85,3.87,1470000.0
2008-08-05 12:20:00,3.87,3.89,3.87,3.87,2848000.0,3.87,3.89,3.87,3.87,2848000.0
2008-08-05 12:30:00,3.87,3.89,3.87,3.88,1496000.0,3.87,3.89,3.87,3.88,1496000.0
2008-08-05 12:40:00,3.88,3.88,3.88,3.88,1140000.0,3.88,3.88,3.88,3.88,1140000.0
2008-08-05 12:50:00,3.88,3.9,3.88,3.89,2722000.0,3.88,3.9,3.88,3.89,2722000.0
2008-08-05 13:00:00,3.89,3.9,3.89,3.9,2868000.0,3.89,3.9,3.89,3.9,2868000.0
2008-08-05 13:10:00,3.9,3.9,3.89,3.9,1208000.0,3.9,3.9,3.89,3.9,1208000.0
2008-08-05 13:20:00,3.9,3.91,3.89,3.89,2366000.0,3.9,3.91,3.89,3.89,2366000.0
2008-08-05 13:30:00,3.89,3.9,3.88,3.89,2808000.0,3.89,3.9,3.88,3.89,2808000.0
2008-08-05 13:40:00,3.89,3.89,3.89,3.89,2554000.0,3.89,3.89,3.89,3.89,2554000.0
2008-08-05 13:50:00,3.89,3.9,3.89,3.89,3052000.0,3.89,3.9,3.89,3.89,3052000.0
2008-08-05 14:00:00,3.89,3.9,3.89,3.89,1480000.0,3.89,3.9,3.89,3.89,1480000.0
2008-08-05 14:10:00,3.89,3.91,3.88,3.89,4272000.0,3.89,3.91,3.88,3.89,4272000.0
2008-08-05 14:20:00,3.89,3.91,3.87,3.91,3680000.0,3.89,3.91,3.87,3.91,3680000.0
2008-08-05 14:30:00,3.91,3.93,3.91,3.92,4934000.0,3.91,3.93,3.91,3.92,4934000.0
2008-08-05 14:40:00,3.93,3.98,3.92,3.97,7662000.0,3.93,3.98,3.92,3.97,7662000.0
2008-08-05 14:50:00,3.97,3.97,3.96,3.96,5374000.0,3.97,3.97,3.96,3.96,5374000.0
2008-08-05 15:00:00,3.96,3.97,3.95,3.96,3324000.0,3.96,3.97,3.95,3.96,3324000.0
2008-08-05 15:10:00,3.96,3.97,3.96,3.97,4772000.0,3.96,3.97,3.96,3.97,4772000.0
2008-08-05 15:20:00,3.96,3.97,3.95,3.96,4188000.0,3.96,3.97,3.95,3.96,4188000.0
2008-08-05 15:30:00,3.96,3.96,3.95,3.96,6472000.0,3.96,3.96,3.95,3.96,6472000.0
2008-08-05 15:40:00,3.96,3.97,3.95,3.96,11450000.0,3.96,3.97,3.95,3.96,11450000.0
2008-08-05 15:50:00,3.96,3.96,3.94,3.95,17024000.0,3.96,3.96,3.94,3.95,17024000.0
2008-08-06 09:30:00,3.93,3.93,3.9,3.9,7194000.0,3.93,3.93,3.9,3.9,7194000.0
2008-08-06 09:40:00,3.9,3.92,3.9,3.9,6486000.0,3.9,3.92,3.9,3.9,6486000.0
2008-08-06 09:50:00,3.9,3.91,3.88,3.9,7256000.0,3.9,3.91,3.88,3.9,7256000.0
2008-08-06 10:00:00,3.9,3.9,3.86,3.88,4064000.0,3.9,3.9,3.86,3.88,4064000.0
2008-08-06 10:10:00,3.88,3.88,3.85,3.87,4018000.0,3.88,3.88,3.85,3.87,4018000.0
2008-08-06 10:20:00,3.87,3.87,3.85,3.86,3436000.0,3.87,3.87,3.85,3.86,3436000.0
2008-08-06 10:30:00,3.86,3.87,3.84,3.85,4156000.0,3.86,3.87,3.84,3.85,4156000.0
2008-08-06 10:40:00,3.85,3.86,3.84,3.86,3430000.0,3.85,3.86,3.84,3.86,3430000.0
2008-08-06 10:50:00,3.86,3.87,3.85,3.85,2936000.0,3.86,3.87,3.85,3.85,2936000.0
2008-08-06 11:00:00,3.85,3.86,3.84,3.86,2100000.0,3.85,3.86,3.84,3.86,2100000.0
2008-08-06 11:10:00,3.86,3.9,3.85,3.9,3430000.0,3.86,3.9,3.85,3.9,3430000.0
2008-08-06 11:20:00,3.9,3.9,3.88,3.89,3466000.0,3.9,3.9,3.88,3.89,3466000.0
2008-08-06 11:30:00,3.89,3.89,3.88,3.89,2558000.0,3.89,3.89,3.88,3.89,2558000.0
2008-08-06 11:40:00,3.89,3.89,3.87,3.88,1954000.0,3.89,3.89,3.87,3.88,1954000.0
2008-08-06 11:50:00,3.88,3.89,3.87,3.89,2278000.0,3.88,3.89,3.87,3.89,2278000.0
2008-08-06 12:00:00,3.89,3.89,3.88,3.89,2192000.0,3.89,3.89,3.88,3.89,2192000.0
2008-08-06 12:10:00,3.89,3.89,3.87,3.88,1582000.0,3.89,3.89,3.87,3.88,1582000.0
2008-08-06 12:20:00,3.88,3.89,3.87,3.88,1948000.0,3.88,3.89,3.87,3.88,1948000.0
2008-08-06 12:30:00,3.88,3.88,3.86,3.88,1868000.0,3.88,3.88,3.86,3.88,1868000.0
2008-08-06 12:40:00,3.88,3.89,3.87,3.87,1532000.0,3.88,3.89,3.87,3.87,1532000.0
2008-08-06 12:50:00,3.87,3.88,3.86,3.88,1710000.0,3.87,3.88,3.86,3.88,1710000.0
2008-08-06 13:00:00,3.88,3.88,3.87,3.88,1176000.0,3.88,3.88,3.87,3.88,1176000.0
2008-08-06 13:10:00,3.88,3.89,3.88,3.89,1306000.0,3.88,3.89,3.88,3.89,1306000.0
2008-08-06 13:20:00,3.89,3.9,3.89,3.9,2080000.0,3.89,3.9,3.89,3.9,2080000.0
2008-08-06 13:30:00,3.9,3.9,3.88,3.88,3202000.0,3.9,3.9,3.88,3.88,3202000.0
2008-08-06 13:40:00,3.88,3.88,3.87,3.88,1412000.0,3.88,3.88,3.87,3.88,1412000.0
2008-08-06 13:50:00,3.88,3.88,3.86,3.87,1852000.0,3.88,3.88,3.86,3.87,1852000.0
2008-08-06 14:00:00,3.87,3.89,3.87,3.88,1914000.0,3.87,3.89,3.87,3.88,1914000.0
2008-08-06 14:10:00,3.88,3.89,3.88,3.89,2010000.0,3.88,3.89,3.88,3.89,2010000.0
2008-08-06 14:20:00,3.89,3.9,3.88,3.88,1756000.0,3.89,3.9,3.88,3.88,1756000.0
2008-08-06 14:30:00,3.88,3.91,3.88,3.9,4082000.0,3.88,3.91,3.88,3.9,4082000.0
2008-08-06 14:40:00,3.9,3.91,3.89,3.91,2372000.0,3.9,3.91,3.89,3.91,2372000.0
2008-08-06 14:50:00,3.91,3.93,3.9,3.91,2788000.0,3.91,3.93,3.9,3.91,2788000.0
2008-08-06 15:00:00,3.91,3.92,3.91,3.92,2170000.0,3.91,3.92,3.91,3.92,2170000.0
2008-08-06 15:10:00,3.92,3.92,3.9,3.9,3192000.0,3.92,3.92,3.9,3.9,3192000.0
2008-08-06 15:20:00,3.9,3.91,3.89,3.89,2696000.0,3.9,3.91,3.89,3.89,2696000.0
2008-08-06 15:30:00,3.89,3.89,3.88,3.89,3098000.0,3.89,3.89,3.88,3.89,3098000.0
2008-08-06 15:40:00,3.89,3.89,3.88,3.89,3990000.0,3.89,3.89,3.88,3.89,3990000.0
2008-08-06 15:50:00,3.89,3.9,3.89,3.9,7770000.0,3.89,3.9,3.89,3.9,7770000.0
2008-08-07 09:30:00,3.85,3.89,3.8,3.84,6432000.0,3.85,3.89,3.8,3.84,6432000.0
2008-08-07 09:40:00,3.84,3.86,3.83,3.86,3920000.0,3.84,3.86,3.83,3.86,3920000.0
2008-08-07 09:50:00,3.86,3.87,3.85,3.86,2470000.0,3.86,3.87,3.85,3.86,2470000.0
2008-08-07 10:00:00,3.86,3.88,3.85,3.87,3062000.0,3.86,3.88,3.85,3.87,3062000.0
2008-08-07 10:10:00,3.87,3.9,3.87,3.9,3354000.0,3.87,3.9,3.87,3.9,3354000.0
2008-08-07 10:20:00,3.9,3.9,3.87,3.88,2272000.0,3.9,3.9,3.87,3.88,2272000.0
2008-08-07 10:30:00,3.88,3.89,3.87,3.87,2294000.0,3.88,3.89,3.87,3.87,2294000.0
2008-08-07 10:40:00,3.87,3.89,3.87,3.88,2988000.0,3.87,3.89,3.87,3.88,2988000.0
2008-08-07 10:50:00,3.88,3.9,3.88,3.89,2288000.0,3.88,3.9,3.88,3.89,2288000.0
2008-08-07 11:00:00,3.89,3.9,3.88,3.89,2446000.0,3.89,3.9,3.88,3.89,2446000.0
2008-08-07 11:10:00,3.89,3.9,3.86,3.86,2714000.0,3.89,3.9,3.86,3.86,2714000.0
2008-08-07 11:20:00,3.86,3.87,3.85,3.87,1778000.0,3.86,3.87,3.85,3.87,1778000.0
2008-08-07 11:30:00,3.87,3.87,3.86,3.87,1266000.0,3.87,3.87,3.86,3.87,1266000.0
2008-08-07 11:40:00,3.87,3.87,3.86,3.87,1500000.0,3.87,3.87,3.86,3.87,1500000.0
2008-08-07 11:50:00,3.87,3.88,3.86,3.86,1634000.0,3.87,3.88,3.86,3.86,1634000.0
2008-08-07 12:00:00,3.87,3.87,3.86,3.86,1658000.0,3.87,3.87,3.86,3.86,1658000.0
2008-08-07 12:10:00,3.86,3.86,3.86,3.86,1020000.0,3.86,3.86,3.86,3.86,1020000.0
2008-08-07 12:20:00,3.86,3.87,3.86,3.87,1930000.0,3.86,3.87,3.86,3.87,1930000.0
2008-08-07 12:30:00,3.87,3.89,3.87,3.87,2702000.0,3.87,3.89,3.87,3.87,2702000.0
2008-08-07 12:40:00,3.87,3.89,3.87,3.89,1782000.0,3.87,3.89,3.87,3.89,1782000.0
2008-08-07 12:50:00,3.89,3.89,3.88,3.88,1894000.0,3.89,3.89,3.88,3.88,1894000.0
2008-08-07 13:00:00,3.88,3.88,3.87,3.88,812000.0,3.88,3.88,3.87,3.88,812000.0
2008-08-07 13:10:00,3.87,3.89,3.87,3.88,968000.0,3.87,3.89,3.87,3.88,968000.0
2008-08-07 13:20:00,3.88,3.89,3.88,3.88,894000.0,3.88,3.89,3.88,3.88,894000.0
2008-08-07 13:30:00,3.88,3.89,3.88,3.88,1256000.0,3.88,3.89,3.88,3.88,1256000.0
2008-08-07 13:40:00,3.88,3.89,3.88,3.88,2010000.0,3.88,3.89,3.88,3.88,2010000.0
2008-08-07 13:50:00,3.88,3.88,3.87,3.88,1506000.0,3.88,3.88,3.87,3.88,1506000.0
2008-08-07 14:00:00,3.88,3.88,3.86,3.86,3248000.0,3.88,3.88,3.86,3.86,3248000.0
2008-08-07 14:10:00,3.86,3.87,3.85,3.87,1230000.0,3.86,3.87,3.85,3.87,1230000.0
2008-08-07 14:20:00,3.87,3.87,3.85,3.85,1168000.0,3.87,3.87,3.85,3.85,1168000.0
2008-08-07 14:30:00,3.85,3.86,3.85,3.85,2304000.0,3.85,3.86,3.85,3.85,2304000.0
2008-08-07 14:40:00,3.85,3.86,3.84,3.85,1666000.0,3.85,3.86,3.84,3.85,1666000.0
2008-08-07 14:50:00,3.85,3.85,3.82,3.84,4242000.0,3.85,3.85,3.82,3.84,4242000.0
2008-08-07 15:00:00,3.84,3.85,3.83,3.84,3730000.0,3.84,3.85,3.83,3.84,3730000.0
2008-08-07 15:10:00,3.84,3.85,3.83,3.85,2420000.0,3.84,3.85,3.83,3.85,2420000.0
2008-08-07 15:20:00,3.84,3.85,3.84,3.85,3844000.0,3.84,3.85,3.84,3.85,3844000.0
2008-08-07 15:30:00,3.85,3.85,3.84,3.85,5920000.0,3.85,3.85,3.84,3.85,5920000.0
2008-08-07 15:40:00,3.85,3.85,3.84,3.84,5016000.0,3.85,3.85,3.84,3.84,5016000.0
2008-08-07 15:50:00,3.84,3.86,3.84,3.85,8014000.0,3.84,3.86,3.84,3.85,8014000.0
2008-08-08 09:30:00,3.84,3.86,3.82,3.85,3660000.0,3.84,3.86,3.82,3.85,3660000.0
2008-08-08 09:40:00,3.85,3.86,3.81,3.83,6140000.0,3.85,3.86,3.81,3.83,6140000.0
2008-08-08 09:50:00,3.83,3.85,3.83,3.84,2814000.0,3.83,3.85,3.83,3.84,2814000.0
2008-08-08 10:00:00,3.83,3.88,3.83,3.87,3282000.0,3.83,3.88,3.83,3.87,3282000.0
2008-08-08 10:10:00,3.87,3.93,3.87,3.91,7414000.0,3.87,3.93,3.87,3.91,7414000.0
2008-08-08 10:20:00,3.92,3.95,3.91,3.94,4288000.0,3.92,3.95,3.91,3.94,4288000.0
2008-08-08 10:30:00,3.93,3.94,3.92,3.93,2488000.0,3.93,3.94,3.92,3.93,2488000.0
2008-08-08 10:40:00,3.93,3.94,3.92,3.94,3578000.0,3.93,3.94,3.92,3.94,3578000.0
2008-08-08 10:50:00,3.94,3.94,3.91,3.91,3732000.0,3.94,3.94,3.91,3.91,3732000.0
2008-08-08 11:00:00,3.91,3.92,3.91,3.92,2656000.0,3.91,3.92,3.91,3.92,2656000.0
2008-08-08 11:10:00,3.91,3.95,3.91,3.94,4138000.0,3.91,3.95,3.91,3.94,4138000.0
2008-08-08 11:20:00,3.94,3.98,3.94,3.97,6510000.0,3.94,3.98,3.94,3.97,6510000.0
2008-08-08 11:30:00,3.97,4.0,3.96,3.99,5244000.0,3.97,4.0,3.96,3.99,5244000.0
2008-08-08 11:40:00,3.99,3.99,3.97,3.99,2168000.0,3.99,3.99,3.97,3.99,2168000.0
2008-08-08 11:50:00,3.99,4.0,3.99,3.99,2774000.0,3.99,4.0,3.99,3.99,2774000.0
2008-08-08 12:00:00,3.99,4.0,3.99,3.99,2468000.0,3.99,4.0,3.99,3.99,2468000.0
2008-08-08 12:10:00,3.99,4.04,3.99,4.03,5680000.0,3.99,4.04,3.99,4.03,5680000.0
2008-08-08 12:20:00,4.03,4.04,4.03,4.03,4242000.0,4.03,4.04,4.03,4.03,4242000.0
2008-08-08 12:30:00,4.03,4.04,4.01,4.01,3680000.0,4.03,4.04,4.01,4.01,3680000.0
2008-08-08 12:40:00,4.01,4.04,4.01,4.03,4002000.0,4.01,4.04,4.01,4.03,4002000.0
2008-08-08 12:50:00,4.03,4.03,4.02,4.03,3108000.0,4.03,4.03,4.02,4.03,3108000.0
2008-08-08 13:00:00,4.03,4.05,4.03,4.04,4476000.0,4.03,4.05,4.03,4.04,4476000.0
2008-08-08 13:10:00,4.04,4.04,4.03,4.04,2006000.0,4.04,4.04,4.03,4.04,2006000.0
2008-08-08 13:20:00,4.04,4.05,4.03,4.05,1940000.0,4.04,4.05,4.03,4.05,1940000.0
2008-08-08 13:30:00,4.05,4.05,4.03,4.04,2618000.0,4.05,4.05,4.03,4.04,2618000.0
2008-08-08 13:40:00,4.04,4.05,4.03,4.04,1968000.0,4.04,4.05,4.03,4.04,1968000.0
2008-08-08 13:50:00,4.04,4.04,4.03,4.03,2842000.0,4.04,4.04,4.03,4.03,2842000.0
2008-08-08 14:00:00,4.03,4.05,4.02,4.05,2974000.0,4.03,4.05,4.02,4.05,2974000.0
2008-08-08 14:10:00,4.05,4.06,4.05,4.06,4074000.0,4.05,4.06,4.05,4.06,4074000.0
2008-08-08 14:20:00,4.06,4.06,4.05,4.05,6016000.0,4.06,4.06,4.05,4.05,6016000.0
2008-08-08 14:30:00,4.06,4.06,4.05,4.05,5464000.0,4.06,4.06,4.05,4.05,5464000.0
2008-08-08 14:40:00,4.06,4.06,4.04,4.05,6944000.0,4.06,4.06,4.04,4.05,6944000.0
2008-08-08 14:50:00,4.05,4.05,4.04,4.04,4180000.0,4.05,4.05,4.04,4.04,4180000.0
2008-08-08 15:00:00,4.04,4.05,4.04,4.05,3808000.0,4.04,4.05,4.04,4.05,3808000.0
2008-08-08 15:10:00,4.05,4.05,4.03,4.03,5664000.0,4.05,4.05,4.03,4.03,5664000.0
2008-08-08 15:20:00,4.04,4.05,4.03,4.04,6372000.0,4.04,4.05,4.03,4.04,6372000.0
2008-08-08 15:30:00,4.04,4.05,4.03,4.04,7244000.0,4.04,4.05,4.03,4.04,7244000.0
2008-08-08 15:40:00,4.04,4.04,4.03,4.04,7668000.0,4.04,4.04,4.03,4.04,7668000.0
2008-08-08 15:50:00,4.04,4.05,4.01,4.02,13020000.0,4.04,4.05,4.01,4.02,13020000.0
2008-08-11 09:30:00,4.01,4.12,3.99,4.09,16124000.0,4.01,4.12,3.99,4.09,16124000.0
2008-08-11 09:40:00,4.1,4.18,4.09,4.17,16406000.0,4.1,4.18,4.09,4.17,16406000.0
2008-08-11 09:50:00,4.17,4.26,4.17,4.26,20550000.0,4.17,4.26,4.17,4.26,20550000.0
2008-08-11 10:00:00,4.25,4.32,4.25,4.31,32312000.0,4.25,4.32,4.25,4.31,32312000.0
2008-08-11 10:10:00,4.31,4.33,4.29,4.31,25414000.0,4.31,4.33,4.29,4.31,25414000.0
2008-08-11 10:20:00,4.31,4.34,4.29,4.29,17660000.0,4.31,4.34,4.29,4.29,17660000.0
2008-08-11 10:30:00,4.29,4.34,4.28,4.34,11970000.0,4.29,4.34,4.28,4.34,11970000.0
2008-08-11 10:40:00,4.34,4.38,4.34,4.35,17540000.0,4.34,4.38,4.34,4.35,17540000.0
2008-08-11 10:50:00,4.35,4.37,4.34,4.35,10854000.0,4.35,4.37,4.34,4.35,10854000.0
2008-08-11 11:00:00,4.35,4.39,4.34,4.37,12882000.0,4.35,4.39,4.34,4.37,12882000.0
2008-08-11 11:10:00,4.37,4.38,4.35,4.37,7514000.0,4.37,4.38,4.35,4.37,7514000.0
2008-08-11 11:20:00,4.37,4.4,4.35,4.39,11842000.0,4.37,4.4,4.35,4.39,11842000.0
2008-08-11 11:30:00,4.39,4.41,4.38,4.4,16716000.0,4.39,4.41,4.38,4.4,16716000.0
2008-08-11 11:40:00,4.4,4.41,4.39,4.4,6308000.0,4.4,4.41,4.39,4.4,6308000.0
2008-08-11 11:50:00,4.4,4.45,4.39,4.45,8414000.0,4.4,4.45,4.39,4.45,8414000.0
2008-08-11 12:00:00,4.45,4.47,4.43,4.45,10462000.0,4.45,4.47,4.43,4.45,10462000.0
2008-08-11 12:10:00,4.45,4.49,4.45,4.49,11018000.0,4.45,4.49,4.45,4.49,11018000.0
2008-08-11 12:20:00,4.49,4.5,4.46,4.47,8442000.0,4.49,4.5,4.46,4.47,8442000.0
2008-08-11 12:30:00,4.47,4.54,4.47,4.53,16184000.0,4.47,4.54,4.47,4.53,16184000.0
2008-08-11 12:40:00,4.53,4.59,4.53,4.55,25486000.0,4.53,4.59,4.53,4.55,25486000.0
2008-08-11 12:50:00,4.55,4.58,4.55,4.56,12014000.0,4.55,4.58,4.55,4.56,12014000.0
2008-08-11 13:00:00,4.56,4.56,4.49,4.51,16770000.0,4.56,4.56,4.49,4.51,16770000.0
2008-08-11 13:10:00,4.51,4.53,4.47,4.48,10570000.0,4.51,4.53,4.47,4.48,10570000.0
2008-08-11 13:20:00,4.48,4.51,4.48,4.5,7090000.0,4.48,4.51,4.48,4.5,7090000.0
2008-08-11 13:30:00,4.5,4.51,4.49,4.5,6818000.0,4.5,4.51,4.49,4.5,6818000.0
2008-08-11 13:40:00,4.5,4.5,4.44,4.46,9302000.0,4.5,4.5,4.44,4.46,9302000.0
2008-08-11 13:50:00,4.46,4.49,4.45,4.46,6388000.0,4.46,4.49,4.45,4.46,6388000.0
2008-08-11 14:00:00,4.46,4.48,4.44,4.48,6840000.0,4.46,4.48,4.44,4.48,6840000.0
2008-08-11 14:10:00,4.48,4.48,4.44,4.45,4866000.0,4.48,4.48,4.44,4.45,4866000.0
2008-08-11 14:20:00,4.45,4.45,4.41,4.42,8008000.0,4.45,4.45,4.41,4.42,8008000.0
2008-08-11 14:30:00,4.42,4.43,4.39,4.42,7266000.0,4.42,4.43,4.39,4.42,7266000.0
2008-08-11 14:40:00,4.42,4.44,4.39,4.43,6394000.0,4.42,4.44,4.39,4.43,6394000.0
2008-08-11 14:50:00,4.43,4.45,4.38,4.42,9310000.0,4.43,4.45,4.38,4.42,9310000.0
2008-08-11 15:00:00,4.43,4.48,4.42,4.47,10986000.0,4.43,4.48,4.42,4.47,10986000.0
2008-08-11 15:10:00,4.47,4.48,4.43,4.44,7816000.0,4.47,4.48,4.43,4.44,7816000.0
2008-08-11 15:20:00,4.44,4.45,4.4,4.4,7670000.0,4.44,4.45,4.4,4.4,7670000.0
2008-08-11 15:30:00,4.4,4.41,4.38,4.4,13008000.0,4.4,4.41,4.38,4.4,13008000.0
2008-08-11 15:40:00,4.4,4.41,4.38,4.4,13222000.0,4.4,4.41,4.38,4.4,13222000.0
2008-08-11 15:50:00,4.4,4.42,4.4,4.4,16094000.0,4.4,4.42,4.4,4.4,16094000.0
2008-08-12 09:30:00,4.37,4.42,4.33,4.34,14186000.0,4.37,4.42,4.33,4.34,14186000.0
2008-08-12 09:40:00,4.34,4.4,4.33,4.35,9148000.0,4.34,4.4,4.33,4.35,9148000.0
2008-08-12 09:50:00,4.35,4.38,4.34,4.37,5582000.0,4.35,4.38,4.34,4.37,5582000.0
2008-08-12 10:00:00,4.37,4.4,4.37,4.4,7092000.0,4.37,4.4,4.37,4.4,7092000.0
2008-08-12 10:10:00,4.39,4.4,4.37,4.38,5208000.0,4.39,4.4,4.37,4.38,5208000.0
2008-08-12 10:20:00,4.38,4.39,4.37,4.38,3960000.0,4.38,4.39,4.37,4.38,3960000.0
2008-08-12 10:30:00,4.38,4.38,4.35,4.38,4576000.0,4.38,4.38,4.35,4.38,4576000.0
2008-08-12 10:40:00,4.38,4.39,4.37,4.38,3632000.0,4.38,4.39,4.37,4.38,3632000.0
2008-08-12 10:50:00,4.38,4.39,4.36,4.38,4484000.0,4.38,4.39,4.36,4.38,4484000.0
2008-08-12 11:00:00,4.38,4.41,4.37,4.4,4418000.0,4.38,4.41,4.37,4.4,4418000.0
2008-08-12 11:10:00,4.4,4.4,4.38,4.4,3014000.0,4.4,4.4,4.38,4.4,3014000.0
2008-08-12 11:20:00,4.4,4.4,4.38,4.4,4706000.0,4.4,4.4,4.38,4.4,4706000.0
2008-08-12 11:30:00,4.4,4.4,4.37,4.37,3730000.0,4.4,4.4,4.37,4.37,3730000.0
2008-08-12 11:40:00,4.37,4.38,4.36,4.36,3462000.0,4.37,4.38,4.36,4.36,3462000.0
2008-08-12 11:50:00,4.36,4.37,4.36,4.37,1060000.0,4.36,4.37,4.36,4.37,1060000.0
2008-08-12 12:00:00,4.37,4.37,4.35,4.35,2946000.0,4.37,4.37,4.35,4.35,2946000.0
2008-08-12 12:10:00,4.35,4.36,4.34,4.34,2266000.0,4.35,4.36,4.34,4.34,2266000.0
2008-08-12 12:20:00,4.34,4.36,4.34,4.36,2168000.0,4.34,4.36,4.34,4.36,2168000.0
2008-08-12 12:30:00,4.36,4.37,4.35,4.36,1782000.0,4.36,4.37,4.35,4.36,1782000.0
2008-08-12 12:40:00,4.37,4.37,4.36,4.37,1272000.0,4.37,4.37,4.36,4.37,1272000.0
2008-08-12 12:50:00,4.37,4.37,4.36,4.37,1764000.0,4.37,4.37,4.36,4.37,1764000.0
2008-08-12 13:00:00,4.36,4.37,4.35,4.36,1680000.0,4.36,4.37,4.35,4.36,1680000.0
2008-08-12 13:10:00,4.36,4.37,4.35,4.36,1044000.0,4.36,4.37,4.35,4.36,1044000.0
2008-08-12 13:20:00,4.36,4.36,4.35,4.35,1746000.0,4.36,4.36,4.35,4.35,1746000.0
2008-08-12 13:30:00,4.35,4.37,4.35,4.36,2802000.0,4.35,4.37,4.35,4.36,2802000.0
2008-08-12 13:40:00,4.36,4.37,4.36,4.36,1140000.0,4.36,4.37,4.36,4.36,1140000.0
2008-08-12 13:50:00,4.36,4.36,4.35,4.36,2252000.0,4.36,4.36,4.35,4.36,2252000.0
2008-08-12 14:00:00,4.36,4.37,4.34,4.35,3044000.0,4.36,4.37,4.34,4.35,3044000.0
2008-08-12 14:10:00,4.35,4.35,4.34,4.34,2698000.0,4.35,4.35,4.34,4.34,2698000.0
2008-08-12 14:20:00,4.34,4.37,4.34,4.36,3674000.0,4.34,4.37,4.34,4.36,3674000.0
2008-08-12 14:30:00,4.36,4.36,4.35,4.35,2204000.0,4.36,4.36,4.35,4.35,2204000.0
2008-08-12 14:40:00,4.35,4.35,4.34,4.34,2068000.0,4.35,4.35,4.34,4.34,2068000.0
2008-08-12 14:50:00,4.34,4.35,4.34,4.34,2524000.0,4.34,4.35,4.34,4.34,2524000.0
2008-08-12 15:00:00,4.34,4.35,4.33,4.33,3856000.0,4.34,4.35,4.33,4.33,3856000.0
2008-08-12 15:10:00,4.33,4.34,4.31,4.34,6470000.0,4.33,4.34,4.31,4.34,6470000.0
2008-08-12 15:20:00,4.34,4.36,4.32,4.34,6584000.0,4.34,4.36,4.32,4.34,6584000.0
2008-08-12 15:30:00,4.34,4.34,4.32,4.33,5302000.0,4.34,4.34,4.32,4.33,5302000.0
2008-08-12 15:40:00,4.33,4.35,4.33,4.35,5564000.0,4.33,4.35,4.33,4.35,5564000.0
2008-08-12 15:50:00,4.35,4.36,4.35,4.36,6966000.0,4.35,4.36,4.35,4.36,6966000.0
2008-08-13 09:30:00,4.31,4.39,4.31,4.31,4270000.0,4.31,4.39,4.31,4.31,4270000.0
2008-08-13 09:40:00,4.31,4.37,4.31,4.34,4600000.0,4.31,4.37,4.31,4.34,4600000.0
2008-08-13 09:50:00,4.34,4.36,4.31,4.33,3026000.0,4.34,4.36,4.31,4.33,3026000.0
2008-08-13 10:00:00,4.33,4.36,4.31,4.32,3814000.0,4.33,4.36,4.31,4.32,3814000.0
2008-08-13 10:10:00,4.32,4.33,4.31,4.31,2202000.0,4.32,4.33,4.31,4.31,2202000.0
2008-08-13 10:20:00,4.31,4.31,4.27,4.29,6266000.0,4.31,4.31,4.27,4.29,6266000.0
2008-08-13 10:30:00,4.29,4.32,4.28,4.29,4086000.0,4.29,4.32,4.28,4.29,4086000.0
2008-08-13 10:40:00,4.29,4.31,4.28,4.31,2806000.0,4.29,4.31,4.28,4.31,2806000.0
2008-08-13 10:50:00,4.31,4.34,4.31,4.33,3444000.0,4.31,4.34,4.31,4.33,3444000.0
2008-08-13 11:00:00,4.33,4.33,4.29,4.3,2378000.0,4.33,4.33,4.29,4.3,2378000.0
2008-08-13 11:10:00,4.3,4.31,4.3,4.31,1804000.0,4.3,4.31,4.3,4.31,1804000.0
2008-08-13 11:20:00,4.31,4.32,4.28,4.28,2458000.0,4.31,4.32,4.28,4.28,2458000.0
2008-08-13 11:30:00,4.28,4.28,4.25,4.26,4594000.0,4.28,4.28,4.25,4.26,4594000.0
2008-08-13 11:40:00,4.26,4.27,4.23,4.24,2546000.0,4.26,4.27,4.23,4.24,2546000.0
2008-08-13 11:50:00,4.24,4.25,4.23,4.25,3250000.0,4.24,4.25,4.23,4.25,3250000.0
2008-08-13 12:00:00,4.25,4.27,4.24,4.24,3000000.0,4.25,4.27,4.24,4.24,3000000.0
2008-08-13 12:10:00,4.24,4.27,4.24,4.26,2546000.0,4.24,4.27,4.24,4.26,2546000.0
2008-08-13 12:20:00,4.26,4.27,4.24,4.25,2872000.0,4.26,4.27,4.24,4.25,2872000.0
2008-08-13 12:30:00,4.25,4.27,4.24,4.26,2896000.0,4.25,4.27,4.24,4.26,2896000.0
2008-08-13 12:40:00,4.27,4.27,4.25,4.26,2208000.0,4.27,4.27,4.25,4.26,2208000.0
2008-08-13 12:50:00,4.25,4.27,4.25,4.27,2368000.0,4.25,4.27,4.25,4.27,2368000.0
2008-08-13 13:00:00,4.27,4.27,4.25,4.25,1634000.0,4.27,4.27,4.25,4.25,1634000.0
2008-08-13 13:10:00,4.25,4.25,4.24,4.25,1582000.0,4.25,4.25,4.24,4.25,1582000.0
2008-08-13 13:20:00,4.25,4.3,4.25,4.28,3058000.0,4.25,4.3,4.25,4.28,3058000.0
2008-08-13 13:30:00,4.28,4.31,4.28,4.31,2884000.0,4.28,4.31,4.28,4.31,2884000.0
2008-08-13 13:40:00,4.31,4.32,4.28,4.28,3038000.0,4.31,4.32,4.28,4.28,3038000.0
2008-08-13 13:50:00,4.28,4.31,4.28,4.31,2060000.0,4.28,4.31,4.28,4.31,2060000.0
2008-08-13 14:00:00,4.31,4.32,4.29,4.3,3012000.0,4.31,4.32,4.29,4.3,3012000.0
2008-08-13 14:10:00,4.3,4.31,4.3,4.31,2170000.0,4.3,4.31,4.3,4.31,2170000.0
2008-08-13 14:20:00,4.31,4.34,4.31,4.32,4196000.0,4.31,4.34,4.31,4.32,4196000.0
2008-08-13 14:30:00,4.32,4.35,4.32,4.34,2974000.0,4.32,4.35,4.32,4.34,2974000.0
2008-08-13 14:40:00,4.34,4.38,4.34,4.37,4672000.0,4.34,4.38,4.34,4.37,4672000.0
2008-08-13 14:50:00,4.37,4.4,4.36,4.39,5152000.0,4.37,4.4,4.36,4.39,5152000.0
2008-08-13 15:00:00,4.4,4.41,4.38,4.38,4526000.0,4.4,4.41,4.38,4.38,4526000.0
2008-08-13 15:10:00,4.38,4.4,4.36,4.36,2902000.0,4.38,4.4,4.36,4.36,2902000.0
2008-08-13 15:20:00,4.36,4.36,4.33,4.34,6256000.0,4.36,4.36,4.33,4.34,6256000.0
2008-08-13 15:30:00,4.34,4.34,4.31,4.32,4766000.0,4.34,4.34,4.31,4.32,4766000.0
2008-08-13 15:40:00,4.32,4.33,4.29,4.3,6162000.0,4.32,4.33,4.29,4.3,6162000.0
2008-08-13 15:50:00,4.3,4.34,4.3,4.34,9250000.0,4.3,4.34,4.3,4.34,9250000.0
2008-08-14 09:30:00,4.29,4.31,4.26,4.31,5762000.0,4.29,4.31,4.26,4.31,5762000.0
2008-08-14 09:40:00,4.3,4.32,4.3,4.31,6364000.0,4.3,4.32,4.3,4.31,6364000.0
2008-08-14 09:50:00,4.31,4.33,4.31,4.33,7874000.0,4.31,4.33,4.31,4.33,7874000.0
2008-08-14 10:00:00,4.33,4.34,4.31,4.32,3396000.0,4.33,4.34,4.31,4.32,3396000.0
2008-08-14 10:10:00,4.32,4.35,4.31,4.35,2446000.0,4.32,4.35,4.31,4.35,2446000.0
2008-08-14 10:20:00,4.35,4.35,4.32,4.35,3694000.0,4.35,4.35,4.32,4.35,3694000.0
2008-08-14 10:30:00,4.35,4.37,4.34,4.37,5184000.0,4.35,4.37,4.34,4.37,5184000.0
2008-08-14 10:40:00,4.37,4.42,4.36,4.4,8930000.0,4.37,4.42,4.36,4.4,8930000.0
2008-08-14 10:50:00,4.4,4.4,4.37,4.38,4122000.0,4.4,4.4,4.37,4.38,4122000.0
2008-08-14 11:00:00,4.38,4.39,4.37,4.39,3040000.0,4.38,4.39,4.37,4.39,3040000.0
2008-08-14 11:10:00,4.39,4.39,4.37,4.38,1658000.0,4.39,4.39,4.37,4.38,1658000.0
2008-08-14 11:20:00,4.38,4.38,4.37,4.38,1938000.0,4.38,4.38,4.37,4.38,1938000.0
2008-08-14 11:30:00,4.38,4.4,4.38,4.39,2568000.0,4.38,4.4,4.38,4.39,2568000.0
2008-08-14 11:40:00,4.39,4.4,4.38,4.38,1566000.0,4.39,4.4,4.38,4.38,1566000.0
2008-08-14 11:50:00,4.38,4.39,4.38,4.39,2222000.0,4.38,4.39,4.38,4.39,2222000.0
2008-08-14 12:00:00,4.39,4.41,4.39,4.4,3040000.0,4.39,4.41,4.39,4.4,3040000.0
2008-08-14 12:10:00,4.4,4.44,4.4,4.43,4324000.0,4.4,4.44,4.4,4.43,4324000.0
2008-08-14 12:20:00,4.43,4.44,4.4,4.4,3012000.0,4.43,4.44,4.4,4.4,3012000.0
2008-08-14 12:30:00,4.4,4.43,4.4,4.41,2638000.0,4.4,4.43,4.4,4.41,2638000.0
2008-08-14 12:40:00,4.41,4.43,4.41,4.42,2916000.0,4.41,4.43,4.41,4.42,2916000.0
2008-08-14 12:50:00,4.43,4.44,4.42,4.43,2784000.0,4.43,4.44,4.42,4.43,2784000.0
2008-08-14 13:00:00,4.43,4.43,4.41,4.41,1518000.0,4.43,4.43,4.41,4.41,1518000.0
2008-08-14 13:10:00,4.41,4.43,4.4,4.4,1868000.0,4.41,4.43,4.4,4.4,1868000.0
2008-08-14 13:20:00,4.4,4.41,4.4,4.41,1570000.0,4.4,4.41,4.4,4.41,1570000.0
2008-08-14 13:30:00,4.41,4.42,4.41,4.42,1396000.0,4.41,4.42,4.41,4.42,1396000.0
2008-08-14 13:40:00,4.42,4.43,4.42,4.42,1910000.0,4.42,4.43,4.42,4.42,1910000.0
2008-08-14 13:50:00,4.42,4.42,4.41,4.42,1778000.0,4.42,4.42,4.41,4.42,1778000.0
2008-08-14 14:00:00,4.41,4.42,4.4,4.42,2828000.0,4.41,4.42,4.4,4.42,2828000.0
2008-08-14 14:10:00,4.42,4.42,4.4,4.42,1878000.0,4.42,4.42,4.4,4.42,1878000.0
2008-08-14 14:20:00,4.42,4.42,4.39,4.4,2058000.0,4.42,4.42,4.39,4.4,2058000.0
2008-08-14 14:30:00,4.4,4.42,4.4,4.41,1634000.0,4.4,4.42,4.4,4.41,1634000.0
2008-08-14 14:40:00,4.41,4.42,4.4,4.4,2914000.0,4.41,4.42,4.4,4.4,2914000.0
2008-08-14 14:50:00,4.4,4.41,4.4,4.4,2202000.0,4.4,4.41,4.4,4.4,2202000.0
2008-08-14 15:00:00,4.4,4.4,4.39,4.4,2808000.0,4.4,4.4,4.39,4.4,2808000.0
2008-08-14 15:10:00,4.4,4.42,4.4,4.4,2778000.0,4.4,4.42,4.4,4.4,2778000.0
2008-08-14 15:20:00,4.4,4.41,4.38,4.39,3028000.0,4.4,4.41,4.38,4.39,3028000.0
2008-08-14 15:30:00,4.39,4.42,4.39,4.4,3836000.0,4.39,4.42,4.39,4.4,3836000.0
2008-08-14 15:40:00,4.4,4.41,4.4,4.4,4216000.0,4.4,4.41,4.4,4.4,4216000.0
2008-08-14 15:50:00,4.4,4.41,4.4,4.4,7874000.0,4.4,4.41,4.4,4.4,7874000.0
2008-08-15 09:30:00,4.41,4.48,4.39,4.44,12320000.0,4.41,4.48,4.39,4.44,12320000.0
2008-08-15 09:40:00,4.44,4.46,4.41,4.41,4350000.0,4.44,4.46,4.41,4.41,4350000.0
2008-08-15 09:50:00,4.41,4.41,4.34,4.35,6392000.0,4.41,4.41,4.34,4.35,6392000.0
2008-08-15 10:00:00,4.35,4.37,4.32,4.35,6724000.0,4.35,4.37,4.32,4.35,6724000.0
2008-08-15 10:10:00,4.35,4.36,4.33,4.34,4246000.0,4.35,4.36,4.33,4.34,4246000.0
2008-08-15 10:20:00,4.34,4.37,4.33,4.35,5316000.0,4.34,4.37,4.33,4.35,5316000.0
2008-08-15 10:30:00,4.35,4.37,4.35,4.35,2600000.0,4.35,4.37,4.35,4.35,2600000.0
2008-08-15 10:40:00,4.35,4.35,4.32,4.35,3542000.0,4.35,4.35,4.32,4.35,3542000.0
2008-08-15 10:50:00,4.35,4.36,4.34,4.35,3576000.0,4.35,4.36,4.34,4.35,3576000.0
2008-08-15 11:00:00,4.35,4.35,4.33,4.35,1676000.0,4.35,4.35,4.33,4.35,1676000.0
2008-08-15 11:10:00,4.35,4.37,4.34,4.37,2016000.0,4.35,4.37,4.34,4.37,2016000.0
2008-08-15 11:20:00,4.37,4.38,4.36,4.37,2362000.0,4.37,4.38,4.36,4.37,2362000.0
2008-08-15 11:30:00,4.37,4.37,4.36,4.37,3288000.0,4.37,4.37,4.36,4.37,3288000.0
2008-08-15 11:40:00,4.37,4.37,4.33,4.35,2848000.0,4.37,4.37,4.33,4.35,2848000.0
2008-08-15 11:50:00,4.35,4.37,4.34,4.36,2762000.0,4.35,4.37,4.34,4.36,2762000.0
2008-08-15 12:00:00,4.35,4.38,4.35,4.35,4734000.0,4.35,4.38,4.35,4.35,4734000.0
2008-08-15 12:10:00,4.35,4.35,4.34,4.35,1666000.0,4.35,4.35,4.34,4.35,1666000.0
2008-08-15 12:20:00,4.35,4.36,4.34,4.35,1674000.0,4.35,4.36,4.34,4.35,1674000.0
2008-08-15 12:30:00,4.35,4.37,4.35,4.36,1250000.0,4.35,4.37,4.35,4.36,1250000.0
2008-08-15 12:40:00,4.36,4.37,4.36,4.37,1506000.0,4.36,4.37,4.36,4.37,1506000.0
2008-08-15 12:50:00,4.37,4.38,4.36,4.37,1112000.0,4.37,4.38,4.36,4.37,1112000.0
2008-08-15 13:00:00,4.37,4.38,4.36,4.37,1086000.0,4.37,4.38,4.36,4.37,1086000.0
2008-08-15 13:10:00,4.37,4.37,4.36,4.36,700000.0,4.37,4.37,4.36,4.36,700000.0
2008-08-15 13:20:00,4.37,4.37,4.36,4.37,4952000.0,4.37,4.37,4.36,4.37,4952000.0
2008-08-15 13:30:00,4.37,4.37,4.36,4.37,2262000.0,4.37,4.37,4.36,4.37,2262000.0
2008-08-15 13:40:00,4.36,4.37,4.35,4.37,2846000.0,4.36,4.37,4.35,4.37,2846000.0
2008-08-15 13:50:00,4.37,4.37,4.35,4.36,1150000.0,4.37,4.37,4.35,4.36,1150000.0
2008-08-15 14:00:00,4.36,4.36,4.35,4.35,1724000.0,4.36,4.36,4.35,4.35,1724000.0
2008-08-15 14:10:00,4.35,4.36,4.33,4.35,3908000.0,4.35,4.36,4.33,4.35,3908000.0
2008-08-15 14:20:00,4.35,4.36,4.33,4.34,1544000.0,4.35,4.36,4.33,4.34,1544000.0
2008-08-15 14:30:00,4.35,4.35,4.34,4.35,1144000.0,4.35,4.35,4.34,4.35,1144000.0
2008-08-15 14:40:00,4.35,4.35,4.33,4.33,1940000.0,4.35,4.35,4.33,4.33,1940000.0
2008-08-15 14:50:00,4.33,4.35,4.33,4.34,2080000.0,4.33,4.35,4.33,4.34,2080000.0
2008-08-15 15:00:00,4.34,4.35,4.34,4.34,2496000.0,4.34,4.35,4.34,4.34,2496000.0
2008-08-15 15:10:00,4.34,4.34,4.32,4.33,5582000.0,4.34,4.34,4.32,4.33,5582000.0
2008-08-15 15:20:00,4.33,4.33,4.32,4.33,2566000.0,4.33,4.33,4.32,4.33,2566000.0
2008-08-15 15:30:00,4.33,4.33,4.32,4.33,3370000.0,4.33,4.33,4.32,4.33,3370000.0
2008-08-15 15:40:00,4.33,4.33,4.32,4.32,5580000.0,4.33,4.33,4.32,4.32,5580000.0
2008-08-15 15:50:00,4.32,4.33,4.31,4.32,8466000.0,4.32,4.33,4.31,4.32,8466000.0
2008-08-18 09:30:00,4.3,4.31,4.26,4.29,4796000.0,4.3,4.31,4.26,4.29,4796000.0
2008-08-18 09:40:00,4.29,4.3,4.27,4.28,3626000.0,4.29,4.3,4.27,4.28,3626000.0
2008-08-18 09:50:00,4.28,4.29,4.26,4.28,2978000.0,4.28,4.29,4.26,4.28,2978000.0
2008-08-18 10:00:00,4.28,4.28,4.26,4.27,3548000.0,4.28,4.28,4.26,4.27,3548000.0
2008-08-18 10:10:00,4.26,4.27,4.24,4.24,4738000.0,4.26,4.27,4.24,4.24,4738000.0
2008-08-18 10:20:00,4.24,4.26,4.23,4.25,3956000.0,4.24,4.26,4.23,4.25,3956000.0
2008-08-18 10:30:00,4.25,4.26,4.24,4.24,3642000.0,4.25,4.26,4.24,4.24,3642000.0
2008-08-18 10:40:00,4.24,4.26,4.24,4.24,2844000.0,4.24,4.26,4.24,4.24,2844000.0
2008-08-18 10:50:00,4.25,4.26,4.24,4.25,3254000.0,4.25,4.26,4.24,4.25,3254000.0
2008-08-18 11:00:00,4.25,4.26,4.24,4.26,2858000.0,4.25,4.26,4.24,4.26,2858000.0
2008-08-18 11:10:00,4.26,4.26,4.25,4.26,3364000.0,4.26,4.26,4.25,4.26,3364000.0
2008-08-18 11:20:00,4.26,4.26,4.25,4.26,3368000.0,4.26,4.26,4.25,4.26,3368000.0
2008-08-18 11:30:00,4.26,4.26,4.25,4.26,2106000.0,4.26,4.26,4.25,4.26,2106000.0
2008-08-18 11:40:00,4.26,4.26,4.25,4.26,1594000.0,4.26,4.26,4.25,4.26,1594000.0
2008-08-18 11:50:00,4.26,4.26,4.24,4.24,2188000.0,4.26,4.26,4.24,4.24,2188000.0
2008-08-18 12:00:00,4.24,4.25,4.22,4.23,3672000.0,4.24,4.25,4.22,4.23,3672000.0
2008-08-18 12:10:00,4.23,4.23,4.22,4.23,2088000.0,4.23,4.23,4.22,4.23,2088000.0
2008-08-18 12:20:00,4.23,4.23,4.22,4.23,2062000.0,4.23,4.23,4.22,4.23,2062000.0
2008-08-18 12:30:00,4.23,4.23,4.21,4.21,2212000.0,4.23,4.23,4.21,4.21,2212000.0
2008-08-18 12:40:00,4.21,4.21,4.19,4.21,3842000.0,4.21,4.21,4.19,4.21,3842000.0
2008-08-18 12:50:00,4.21,4.21,4.19,4.2,1906000.0,4.21,4.21,4.19,4.2,1906000.0
2008-08-18 13:00:00,4.2,4.22,4.2,4.21,3562000.0,4.2,4.22,4.2,4.21,3562000.0
2008-08-18 13:10:00,4.21,4.21,4.2,4.21,1154000.0,4.21,4.21,4.2,4.21,1154000.0
2008-08-18 13:20:00,4.21,4.23,4.21,4.23,2148000.0,4.21,4.23,4.21,4.23,2148000.0
2008-08-18 13:30:00,4.22,4.23,4.22,4.22,1040000.0,4.22,4.23,4.22,4.22,1040000.0
2008-08-18 13:40:00,4.22,4.23,4.21,4.21,1392000.0,4.22,4.23,4.21,4.21,1392000.0
2008-08-18 13:50:00,4.21,4.21,4.2,4.2,1434000.0,4.21,4.21,4.2,4.2,1434000.0
2008-08-18 14:00:00,4.2,4.2,4.19,4.2,2548000.0,4.2,4.2,4.19,4.2,2548000.0
2008-08-18 14:10:00,4.2,4.21,4.18,4.18,2810000.0,4.2,4.21,4.18,4.18,2810000.0
2008-08-18 14:20:00,4.18,4.19,4.18,4.18,2852000.0,4.18,4.19,4.18,4.18,2852000.0
2008-08-18 14:30:00,4.18,4.18,4.17,4.18,2970000.0,4.18,4.18,4.17,4.18,2970000.0
2008-08-18 14:40:00,4.18,4.18,4.17,4.18,2330000.0,4.18,4.18,4.17,4.18,2330000.0
2008-08-18 14:50:00,4.18,4.19,4.17,4.18,1832000.0,4.18,4.19,4.17,4.18,1832000.0
2008-08-18 15:00:00,4.18,4.18,4.17,4.17,3680000.0,4.18,4.18,4.17,4.17,3680000.0
2008-08-18 15:10:00,4.17,4.18,4.16,4.18,2716000.0,4.17,4.18,4.16,4.18,2716000.0
2008-08-18 15:20:00,4.18,4.2,4.17,4.19,3392000.0,4.18,4.2,4.17,4.19,3392000.0
2008-08-18 15:30:00,4.19,4.19,4.17,4.18,4026000.0,4.19,4.19,4.17,4.18,4026000.0
2008-08-18 15:40:00,4.18,4.18,4.15,4.17,6760000.0,4.18,4.18,4.15,4.17,6760000.0
2008-08-18 15:50:00,4.16,4.18,4.16,4.16,8954000.0,4.16,4.18,4.16,4.16,8954000.0
2008-08-19 09:30:00,4.15,4.18,4.12,4.12,7430000.0,4.15,4.18,4.12,4.12,7430000.0
2008-08-19 09:40:00,4.12,4.13,4.1,4.11,3654000.0,4.12,4.13,4.1,4.11,3654000.0
2008-08-19 09:50:00,4.11,4.16,4.1,4.15,4896000.0,4.11,4.16,4.1,4.15,4896000.0
2008-08-19 10:00:00,4.15,4.17,4.14,4.16,7636000.0,4.15,4.17,4.14,4.16,7636000.0
2008-08-19 10:10:00,4.16,4.16,4.13,4.15,2628000.0,4.16,4.16,4.13,4.15,2628000.0
2008-08-19 10:20:00,4.15,4.16,4.14,4.14,1728000.0,4.15,4.16,4.14,4.14,1728000.0
2008-08-19 10:30:00,4.14,4.16,4.14,4.15,2086000.0,4.14,4.16,4.14,4.15,2086000.0
2008-08-19 10:40:00,4.15,4.16,4.13,4.14,2618000.0,4.15,4.16,4.13,4.14,2618000.0
2008-08-19 10:50:00,4.14,4.17,4.12,4.15,3094000.0,4.14,4.17,4.12,4.15,3094000.0
2008-08-19 11:00:00,4.15,4.15,4.14,4.14,1874000.0,4.15,4.15,4.14,4.14,1874000.0
2008-08-19 11:10:00,4.14,4.16,4.13,4.14,1566000.0,4.14,4.16,4.13,4.14,1566000.0
2008-08-19 11:20:00,4.14,4.16,4.13,4.15,2050000.0,4.14,4.16,4.13,4.15,2050000.0
2008-08-19 11:30:00,4.15,4.15,4.13,4.14,1814000.0,4.15,4.15,4.13,4.14,1814000.0
2008-08-19 11:40:00,4.14,4.15,4.14,4.14,1820000.0,4.14,4.15,4.14,4.14,1820000.0
2008-08-19 11:50:00,4.14,4.15,4.13,4.13,1502000.0,4.14,4.15,4.13,4.13,1502000.0
2008-08-19 12:00:00,4.13,4.13,4.12,4.12,2450000.0,4.13,4.13,4.12,4.12,2450000.0
2008-08-19 12:10:00,4.12,4.13,4.12,4.13,1626000.0,4.12,4.13,4.12,4.13,1626000.0
2008-08-19 12:20:00,4.13,4.14,4.12,4.12,1894000.0,4.13,4.14,4.12,4.12,1894000.0
2008-08-19 12:30:00,4.12,4.14,4.12,4.14,2382000.0,4.12,4.14,4.12,4.14,2382000.0
2008-08-19 12:40:00,4.14,4.15,4.13,4.13,1404000.0,4.14,4.15,4.13,4.13,1404000.0
2008-08-19 12:50:00,4.13,4.14,4.12,4.12,1544000.0,4.13,4.14,4.12,4.12,1544000.0
2008-08-19 13:00:00,4.12,4.13,4.11,4.13,1104000.0,4.12,4.13,4.11,4.13,1104000.0
2008-08-19 13:10:00,4.13,4.14,4.13,4.13,1312000.0,4.13,4.14,4.13,4.13,1312000.0
2008-08-19 13:20:00,4.13,4.13,4.12,4.13,2136000.0,4.13,4.13,4.12,4.13,2136000.0
2008-08-19 13:30:00,4.13,4.16,4.13,4.16,2960000.0,4.13,4.16,4.13,4.16,2960000.0
2008-08-19 13:40:00,4.16,4.17,4.16,4.16,2470000.0,4.16,4.17,4.16,4.16,2470000.0
2008-08-19 13:50:00,4.17,4.17,4.15,4.15,2090000.0,4.17,4.17,4.15,4.15,2090000.0
2008-08-19 14:00:00,4.15,4.16,4.13,4.16,5790000.0,4.15,4.16,4.13,4.16,5790000.0
2008-08-19 14:10:00,4.15,4.16,4.14,4.14,3624000.0,4.15,4.16,4.14,4.14,3624000.0
2008-08-19 14:20:00,4.14,4.15,4.12,4.12,2458000.0,4.14,4.15,4.12,4.12,2458000.0
2008-08-19 14:30:00,4.12,4.12,4.1,4.11,3116000.0,4.12,4.12,4.1,4.11,3116000.0
2008-08-19 14:40:00,4.11,4.11,4.09,4.1,3986000.0,4.11,4.11,4.09,4.1,3986000.0
2008-08-19 14:50:00,4.1,4.11,4.1,4.1,3996000.0,4.1,4.11,4.1,4.1,3996000.0
2008-08-19 15:00:00,4.1,4.1,4.08,4.09,3794000.0,4.1,4.1,4.08,4.09,3794000.0
2008-08-19 15:10:00,4.09,4.1,4.08,4.08,2538000.0,4.09,4.1,4.08,4.08,2538000.0
2008-08-19 15:20:00,4.08,4.09,4.07,4.08,3846000.0,4.08,4.09,4.07,4.08,3846000.0
2008-08-19 15:30:00,4.08,4.08,4.07,4.08,4248000.0,4.08,4.08,4.07,4.08,4248000.0
2008-08-19 15:40:00,4.08,4.08,4.06,4.06,6642000.0,4.08,4.08,4.06,4.06,6642000.0
2008-08-19 15:50:00,4.06,4.08,4.05,4.06,9488000.0,4.06,4.08,4.05,4.06,9488000.0
2008-08-20 09:30:00,4.1,4.16,4.09,4.14,5934000.0,4.1,4.16,4.09,4.14,5934000.0
2008-08-20 09:40:00,4.14,4.14,4.07,4.08,5686000.0,4.14,4.14,4.07,4.08,5686000.0
2008-08-20 09:50:00,4.08,4.1,4.07,4.09,6718000.0,4.08,4.1,4.07,4.09,6718000.0
2008-08-20 10:00:00,4.09,4.09,4.07,4.09,3014000.0,4.09,4.09,4.07,4.09,3014000.0
2008-08-20 10:10:00,4.09,4.09,4.08,4.09,5980000.0,4.09,4.09,4.08,4.09,5980000.0
2008-08-20 10:20:00,4.09,4.1,4.08,4.09,5474000.0,4.09,4.1,4.08,4.09,5474000.0
2008-08-20 10:30:00,4.09,4.1,4.08,4.09,3540000.0,4.09,4.1,4.08,4.09,3540000.0
2008-08-20 10:40:00,4.09,4.1,4.08,4.1,5270000.0,4.09,4.1,4.08,4.1,5270000.0
2008-08-20 10:50:00,4.09,4.13,4.09,4.11,4678000.0,4.09,4.13,4.09,4.11,4678000.0
2008-08-20 11:00:00,4.12,4.13,4.1,4.11,2752000.0,4.12,4.13,4.1,4.11,2752000.0
2008-08-20 11:10:00,4.11,4.14,4.11,4.14,5734000.0,4.11,4.14,4.11,4.14,5734000.0
2008-08-20 11:20:00,4.14,4.14,4.12,4.12,3188000.0,4.14,4.14,4.12,4.12,3188000.0
2008-08-20 11:30:00,4.12,4.13,4.08,4.09,3090000.0,4.12,4.13,4.08,4.09,3090000.0
2008-08-20 11:40:00,4.09,4.09,4.07,4.08,3404000.0,4.09,4.09,4.07,4.08,3404000.0
2008-08-20 11:50:00,4.08,4.1,4.08,4.1,1088000.0,4.08,4.1,4.08,4.1,1088000.0
2008-08-20 12:00:00,4.1,4.1,4.08,4.08,1250000.0,4.1,4.1,4.08,4.08,1250000.0
2008-08-20 12:10:00,4.08,4.08,4.06,4.07,1752000.0,4.08,4.08,4.06,4.07,1752000.0
2008-08-20 12:20:00,4.07,4.08,4.06,4.08,1450000.0,4.07,4.08,4.06,4.08,1450000.0
2008-08-20 12:30:00,4.08,4.1,4.08,4.1,1324000.0,4.08,4.1,4.08,4.1,1324000.0
2008-08-20 12:40:00,4.1,4.11,4.08,4.08,1170000.0,4.1,4.11,4.08,4.08,1170000.0
2008-08-20 12:50:00,4.08,4.09,4.08,4.09,1050000.0,4.08,4.09,4.08,4.09,1050000.0
2008-08-20 13:00:00,4.09,4.11,4.09,4.11,1158000.0,4.09,4.11,4.09,4.11,1158000.0
2008-08-20 13:10:00,4.11,4.11,4.1,4.11,1738000.0,4.11,4.11,4.1,4.11,1738000.0
2008-08-20 13:20:00,4.11,4.12,4.1,4.11,1678000.0,4.11,4.12,4.1,4.11,1678000.0
2008-08-20 13:30:00,4.11,4.12,4.1,4.1,1930000.0,4.11,4.12,4.1,4.1,1930000.0
2008-08-20 13:40:00,4.1,4.11,4.1,4.11,1546000.0,4.1,4.11,4.1,4.11,1546000.0
2008-08-20 13:50:00,4.11,4.12,4.1,4.12,2054000.0,4.11,4.12,4.1,4.12,2054000.0
2008-08-20 14:00:00,4.12,4.12,4.1,4.11,2222000.0,4.12,4.12,4.1,4.11,2222000.0
2008-08-20 14:10:00,4.11,4.11,4.08,4.08,2152000.0,4.11,4.11,4.08,4.08,2152000.0
2008-08-20 14:20:00,4.08,4.1,4.07,4.09,1822000.0,4.08,4.1,4.07,4.09,1822000.0
2008-08-20 14:30:00,4.09,4.1,4.08,4.09,1476000.0,4.09,4.1,4.08,4.09,1476000.0
2008-08-20 14:40:00,4.09,4.1,4.08,4.09,836000.0,4.09,4.1,4.08,4.09,836000.0
2008-08-20 14:50:00,4.09,4.11,4.09,4.11,2022000.0,4.09,4.11,4.09,4.11,2022000.0
2008-08-20 15:00:00,4.11,4.11,4.09,4.09,2324000.0,4.11,4.11,4.09,4.09,2324000.0
2008-08-20 15:10:00,4.09,4.09,4.08,4.08,1472000.0,4.09,4.09,4.08,4.08,1472000.0
2008-08-20 15:20:00,4.08,4.09,4.07,4.08,1572000.0,4.08,4.09,4.07,4.08,1572000.0
2008-08-20 15:30:00,4.08,4.09,4.07,4.09,2082000.0,4.08,4.09,4.07,4.09,2082000.0
2008-08-20 15:40:00,4.08,4.11,4.08,4.1,3478000.0,4.08,4.11,4.08,4.1,3478000.0
2008-08-20 15:50:00,4.1,4.11,4.08,4.11,6222000.0,4.1,4.11,4.08,4.11,6222000.0
2008-08-21 09:30:00,4.07,4.14,4.05,4.13,7668000.0,4.07,4.14,4.05,4.13,7668000.0
2008-08-21 09:40:00,4.13,4.15,4.1,4.1,5724000.0,4.13,4.15,4.1,4.1,5724000.0
2008-08-21 09:50:00,4.1,4.13,4.09,4.12,4096000.0,4.1,4.13,4.09,4.12,4096000.0
2008-08-21 10:00:00,4.12,4.15,4.11,4.11,4468000.0,4.12,4.15,4.11,4.11,4468000.0
2008-08-21 10:10:00,4.11,4.14,4.11,4.13,3262000.0,4.11,4.14,4.11,4.13,3262000.0
2008-08-21 10:20:00,4.13,4.14,4.12,4.13,2214000.0,4.13,4.14,4.12,4.13,2214000.0
2008-08-21 10:30:00,4.13,4.13,4.12,4.13,2726000.0,4.13,4.13,4.12,4.13,2726000.0
2008-08-21 10:40:00,4.13,4.13,4.11,4.12,4120000.0,4.13,4.13,4.11,4.12,4120000.0
2008-08-21 10:50:00,4.12,4.13,4.1,4.12,2090000.0,4.12,4.13,4.1,4.12,2090000.0
2008-08-21 11:00:00,4.12,4.13,4.11,4.12,3462000.0,4.12,4.13,4.11,4.12,3462000.0
2008-08-21 11:10:00,4.12,4.13,4.12,4.13,2480000.0,4.12,4.13,4.12,4.13,2480000.0
2008-08-21 11:20:00,4.13,4.17,4.13,4.17,5110000.0,4.13,4.17,4.13,4.17,5110000.0
2008-08-21 11:30:00,4.17,4.17,4.14,4.15,4014000.0,4.17,4.17,4.14,4.15,4014000.0
2008-08-21 11:40:00,4.15,4.16,4.12,4.15,3730000.0,4.15,4.16,4.12,4.15,3730000.0
2008-08-21 11:50:00,4.15,4.15,4.12,4.13,3746000.0,4.15,4.15,4.12,4.13,3746000.0
2008-08-21 12:00:00,4.13,4.15,4.13,4.14,2388000.0,4.13,4.15,4.13,4.14,2388000.0
2008-08-21 12:10:00,4.13,4.14,4.13,4.13,1388000.0,4.13,4.14,4.13,4.13,1388000.0
2008-08-21 12:20:00,4.13,4.13,4.11,4.11,1630000.0,4.13,4.13,4.11,4.11,1630000.0
2008-08-21 12:30:00,4.11,4.13,4.11,4.13,1198000.0,4.11,4.13,4.11,4.13,1198000.0
2008-08-21 12:40:00,4.13,4.14,4.12,4.14,1582000.0,4.13,4.14,4.12,4.14,1582000.0
2008-08-21 12:50:00,4.14,4.15,4.13,4.13,2050000.0,4.14,4.15,4.13,4.13,2050000.0
2008-08-21 13:00:00,4.13,4.15,4.13,4.15,1254000.0,4.13,4.15,4.13,4.15,1254000.0
2008-08-21 13:10:00,4.15,4.17,4.14,4.15,3124000.0,4.15,4.17,4.14,4.15,3124000.0
2008-08-21 13:20:00,4.15,4.16,4.14,4.14,1998000.0,4.15,4.16,4.14,4.14,1998000.0
2008-08-21 13:30:00,4.14,4.15,4.13,4.15,1356000.0,4.14,4.15,4.13,4.15,1356000.0
2008-08-21 13:40:00,4.15,4.15,4.14,4.14,986000.0,4.15,4.15,4.14,4.14,986000.0
2008-08-21 13:50:00,4.14,4.14,4.12,4.13,1382000.0,4.14,4.14,4.12,4.13,1382000.0
2008-08-21 14:00:00,4.13,4.14,4.13,4.14,1440000.0,4.13,4.14,4.13,4.14,1440000.0
2008-08-21 14:10:00,4.14,4.16,4.14,4.15,2536000.0,4.14,4.16,4.14,4.15,2536000.0
2008-08-21 14:20:00,4.15,4.16,4.14,4.15,2170000.0,4.15,4.16,4.14,4.15,2170000.0
2008-08-21 14:30:00,4.15,4.19,4.15,4.17,3344000.0,4.15,4.19,4.15,4.17,3344000.0
2008-08-21 14:40:00,4.17,4.19,4.17,4.19,2858000.0,4.17,4.19,4.17,4.19,2858000.0
2008-08-21 14:50:00,4.19,4.19,4.15,4.16,2938000.0,4.19,4.19,4.15,4.16,2938000.0
2008-08-21 15:00:00,4.16,4.17,4.16,4.16,2716000.0,4.16,4.17,4.16,4.16,2716000.0
2008-08-21 15:10:00,4.16,4.17,4.16,4.17,2554000.0,4.16,4.17,4.16,4.17,2554000.0
2008-08-21 15:20:00,4.17,4.17,4.17,4.17,5310000.0,4.17,4.17,4.17,4.17,5310000.0
2008-08-21 15:30:00,4.17,4.17,4.16,4.17,3164000.0,4.17,4.17,4.16,4.17,3164000.0
2008-08-21 15:40:00,4.16,4.18,4.16,4.17,4070000.0,4.16,4.18,4.16,4.17,4070000.0
2008-08-21 15:50:00,4.17,4.17,4.16,4.16,5056000.0,4.17,4.17,4.16,4.16,5056000.0
2008-08-22 09:30:00,4.21,4.24,4.2,4.22,5610000.0,4.21,4.24,4.2,4.22,5610000.0
2008-08-22 09:40:00,4.22,4.24,4.21,4.23,2756000.0,4.22,4.24,4.21,4.23,2756000.0
2008-08-22 09:50:00,4.23,4.24,4.22,4.23,2470000.0,4.23,4.24,4.22,4.23,2470000.0
2008-08-22 10:00:00,4.23,4.25,4.22,4.25,3888000.0,4.23,4.25,4.22,4.25,3888000.0
2008-08-22 10:10:00,4.25,4.26,4.24,4.26,3086000.0,4.25,4.26,4.24,4.26,3086000.0
2008-08-22 10:20:00,4.26,4.26,4.24,4.24,3312000.0,4.26,4.26,4.24,4.24,3312000.0
2008-08-22 10:30:00,4.24,4.25,4.23,4.24,2090000.0,4.24,4.25,4.23,4.24,2090000.0
2008-08-22 10:40:00,4.24,4.25,4.23,4.24,1806000.0,4.24,4.25,4.23,4.24,1806000.0
2008-08-22 10:50:00,4.23,4.24,4.22,4.22,1914000.0,4.23,4.24,4.22,4.22,1914000.0
2008-08-22 11:00:00,4.22,4.24,4.22,4.23,1332000.0,4.22,4.24,4.22,4.23,1332000.0
2008-08-22 11:10:00,4.23,4.23,4.21,4.23,1470000.0,4.23,4.23,4.21,4.23,1470000.0
2008-08-22 11:20:00,4.23,4.23,4.22,4.22,1514000.0,4.23,4.23,4.22,4.22,1514000.0
2008-08-22 11:30:00,4.22,4.23,4.22,4.22,1632000.0,4.22,4.23,4.22,4.22,1632000.0
2008-08-22 11:40:00,4.22,4.23,4.21,4.23,1124000.0,4.22,4.23,4.21,4.23,1124000.0
2008-08-22 11:50:00,4.23,4.24,4.22,4.24,1260000.0,4.23,4.24,4.22,4.24,1260000.0
2008-08-22 12:00:00,4.24,4.24,4.21,4.21,1626000.0,4.24,4.24,4.21,4.21,1626000.0
2008-08-22 12:10:00,4.21,4.22,4.21,4.21,996000.0,4.21,4.22,4.21,4.21,996000.0
2008-08-22 12:20:00,4.21,4.23,4.21,4.22,1048000.0,4.21,4.23,4.21,4.22,1048000.0
2008-08-22 12:30:00,4.22,4.23,4.21,4.22,1734000.0,4.22,4.23,4.21,4.22,1734000.0
2008-08-22 12:40:00,4.22,4.23,4.22,4.23,2568000.0,4.22,4.23,4.22,4.23,2568000.0
2008-08-22 12:50:00,4.23,4.23,4.22,4.23,2366000.0,4.23,4.23,4.22,4.23,2366000.0
2008-08-22 13:00:00,4.23,4.24,4.23,4.23,1972000.0,4.23,4.24,4.23,4.23,1972000.0
2008-08-22 13:10:00,4.23,4.23,4.22,4.23,1108000.0,4.23,4.23,4.22,4.23,1108000.0
2008-08-22 13:20:00,4.23,4.23,4.23,4.23,790000.0,4.23,4.23,4.23,4.23,790000.0
2008-08-22 13:30:00,4.23,4.23,4.23,4.23,730000.0,4.23,4.23,4.23,4.23,730000.0
2008-08-22 13:40:00,4.23,4.24,4.23,4.24,1124000.0,4.23,4.24,4.23,4.24,1124000.0
2008-08-22 13:50:00,4.24,4.25,4.24,4.24,1236000.0,4.24,4.25,4.24,4.24,1236000.0
2008-08-22 14:00:00,4.24,4.24,4.22,4.22,2378000.0,4.24,4.24,4.22,4.22,2378000.0
2008-08-22 14:10:00,4.23,4.24,4.22,4.24,1504000.0,4.23,4.24,4.22,4.24,1504000.0
2008-08-22 14:20:00,4.24,4.25,4.24,4.24,3040000.0,4.24,4.25,4.24,4.24,3040000.0
2008-08-22 14:30:00,4.24,4.26,4.24,4.26,1444000.0,4.24,4.26,4.24,4.26,1444000.0
2008-08-22 14:40:00,4.26,4.26,4.25,4.25,1728000.0,4.26,4.26,4.25,4.25,1728000.0
2008-08-22 14:50:00,4.25,4.27,4.25,4.27,2246000.0,4.25,4.27,4.25,4.27,2246000.0
2008-08-22 15:00:00,4.27,4.27,4.25,4.26,2512000.0,4.27,4.27,4.25,4.26,2512000.0
2008-08-22 15:10:00,4.26,4.27,4.25,4.26,1992000.0,4.26,4.27,4.25,4.26,1992000.0
2008-08-22 15:20:00,4.26,4.27,4.25,4.25,3478000.0,4.26,4.27,4.25,4.25,3478000.0
2008-08-22 15:30:00,4.25,4.27,4.25,4.26,3262000.0,4.25,4.27,4.25,4.26,3262000.0
2008-08-22 15:40:00,4.25,4.27,4.25,4.27,3880000.0,4.25,4.27,4.25,4.27,3880000.0
2008-08-22 15:50:00,4.27,4.27,4.25,4.26,5282000.0,4.27,4.27,4.25,4.26,5282000.0
2008-08-25 09:30:00,4.23,4.23,4.2,4.21,4320000.0,4.23,4.23,4.2,4.21,4320000.0
2008-08-25 09:40:00,4.21,4.21,4.17,4.18,3270000.0,4.21,4.21,4.17,4.18,3270000.0
2008-08-25 09:50:00,4.18,4.21,4.18,4.2,2720000.0,4.18,4.21,4.18,4.2,2720000.0
2008-08-25 10:00:00,4.2,4.22,4.19,4.19,2598000.0,4.2,4.22,4.19,4.19,2598000.0
2008-08-25 10:10:00,4.19,4.21,4.19,4.2,868000.0,4.19,4.21,4.19,4.2,868000.0
2008-08-25 10:20:00,4.2,4.21,4.2,4.2,1832000.0,4.2,4.21,4.2,4.2,1832000.0
2008-08-25 10:30:00,4.2,4.21,4.19,4.2,1038000.0,4.2,4.21,4.19,4.2,1038000.0
2008-08-25 10:40:00,4.2,4.21,4.19,4.19,1216000.0,4.2,4.21,4.19,4.19,1216000.0
2008-08-25 10:50:00,4.19,4.19,4.16,4.17,3960000.0,4.19,4.19,4.16,4.17,3960000.0
2008-08-25 11:00:00,4.17,4.18,4.15,4.17,2348000.0,4.17,4.18,4.15,4.17,2348000.0
2008-08-25 11:10:00,4.17,4.17,4.15,4.16,1642000.0,4.17,4.17,4.15,4.16,1642000.0
2008-08-25 11:20:00,4.16,4.17,4.15,4.16,1514000.0,4.16,4.17,4.15,4.16,1514000.0
2008-08-25 11:30:00,4.16,4.17,4.15,4.16,1266000.0,4.16,4.17,4.15,4.16,1266000.0
2008-08-25 11:40:00,4.16,4.16,4.15,4.16,790000.0,4.16,4.16,4.15,4.16,790000.0
2008-08-25 11:50:00,4.16,4.16,4.15,4.15,2364000.0,4.16,4.16,4.15,4.15,2364000.0
2008-08-25 12:00:00,4.15,4.15,4.14,4.15,3468000.0,4.15,4.15,4.14,4.15,3468000.0
2008-08-25 12:10:00,4.15,4.15,4.14,4.14,1776000.0,4.15,4.15,4.14,4.14,1776000.0
2008-08-25 12:20:00,4.14,4.14,4.13,4.14,1344000.0,4.14,4.14,4.13,4.14,1344000.0
2008-08-25 12:30:00,4.14,4.15,4.14,4.14,1776000.0,4.14,4.15,4.14,4.14,1776000.0
2008-08-25 12:40:00,4.14,4.15,4.14,4.14,1154000.0,4.14,4.15,4.14,4.14,1154000.0
2008-08-25 12:50:00,4.14,4.14,4.13,4.14,1106000.0,4.14,4.14,4.13,4.14,1106000.0
2008-08-25 13:00:00,4.14,4.17,4.14,4.17,2254000.0,4.14,4.17,4.14,4.17,2254000.0
2008-08-25 13:10:00,4.17,4.17,4.15,4.15,1488000.0,4.17,4.17,4.15,4.15,1488000.0
2008-08-25 13:20:00,4.15,4.17,4.15,4.16,1950000.0,4.15,4.17,4.15,4.16,1950000.0
2008-08-25 13:30:00,4.16,4.16,4.16,4.16,2336000.0,4.16,4.16,4.16,4.16,2336000.0
2008-08-25 13:40:00,4.16,4.17,4.16,4.17,1888000.0,4.16,4.17,4.16,4.17,1888000.0
2008-08-25 13:50:00,4.17,4.19,4.17,4.17,2012000.0,4.17,4.19,4.17,4.17,2012000.0
2008-08-25 14:00:00,4.17,4.17,4.16,4.17,1414000.0,4.17,4.17,4.16,4.17,1414000.0
2008-08-25 14:10:00,4.17,4.17,4.15,4.16,1198000.0,4.17,4.17,4.15,4.16,1198000.0
2008-08-25 14:20:00,4.16,4.16,4.15,4.15,1516000.0,4.16,4.16,4.15,4.15,1516000.0
2008-08-25 14:30:00,4.15,4.15,4.14,4.14,898000.0,4.15,4.15,4.14,4.14,898000.0
2008-08-25 14:40:00,4.14,4.16,4.14,4.15,3712000.0,4.14,4.16,4.14,4.15,3712000.0
2008-08-25 14:50:00,4.15,4.15,4.13,4.13,1560000.0,4.15,4.15,4.13,4.13,1560000.0
2008-08-25 15:00:00,4.13,4.14,4.13,4.13,1476000.0,4.13,4.14,4.13,4.13,1476000.0
2008-08-25 15:10:00,4.13,4.14,4.13,4.14,1410000.0,4.13,4.14,4.13,4.14,1410000.0
2008-08-25 15:20:00,4.14,4.14,4.13,4.13,1550000.0,4.14,4.14,4.13,4.13,1550000.0
2008-08-25 15:30:00,4.13,4.14,4.13,4.13,2510000.0,4.13,4.14,4.13,4.13,2510000.0
2008-08-25 15:40:00,4.13,4.14,4.12,4.14,2352000.0,4.13,4.14,4.12,4.14,2352000.0
2008-08-25 15:50:00,4.14,4.15,4.13,4.15,5906000.0,4.14,4.15,4.13,4.15,5906000.0
2008-08-26 09:30:00,4.14,4.16,4.11,4.11,2184000.0,4.14,4.16,4.11,4.11,2184000.0
2008-08-26 09:40:00,4.12,4.15,4.11,4.12,2616000.0,4.12,4.15,4.11,4.12,2616000.0
2008-08-26 09:50:00,4.12,4.12,4.09,4.1,2040000.0,4.12,4.12,4.09,4.1,2040000.0
2008-08-26 10:00:00,4.1,4.11,4.09,4.1,2906000.0,4.1,4.11,4.09,4.1,2906000.0
2008-08-26 10:10:00,4.1,4.11,4.1,4.11,1590000.0,4.1,4.11,4.1,4.11,1590000.0
2008-08-26 10:20:00,4.11,4.12,4.1,4.11,1608000.0,4.11,4.12,4.1,4.11,1608000.0
2008-08-26 10:30:00,4.11,4.12,4.11,4.11,1870000.0,4.11,4.12,4.11,4.11,1870000.0
2008-08-26 10:40:00,4.11,4.12,4.11,4.12,1248000.0,4.11,4.12,4.11,4.12,1248000.0
2008-08-26 10:50:00,4.12,4.13,4.11,4.13,980000.0,4.12,4.13,4.11,4.13,980000.0
2008-08-26 11:00:00,4.13,4.14,4.12,4.13,2166000.0,4.13,4.14,4.12,4.13,2166000.0
2008-08-26 11:10:00,4.13,4.14,4.12,4.13,974000.0,4.13,4.14,4.12,4.13,974000.0
2008-08-26 11:20:00,4.13,4.13,4.1,4.1,2080000.0,4.13,4.13,4.1,4.1,2080000.0
2008-08-26 11:30:00,4.1,4.1,4.09,4.1,1952000.0,4.1,4.1,4.09,4.1,1952000.0
2008-08-26 11:40:00,4.1,4.1,4.09,4.09,1060000.0,4.1,4.1,4.09,4.09,1060000.0
2008-08-26 11:50:00,4.09,4.1,4.09,4.1,1646000.0,4.09,4.1,4.09,4.1,1646000.0
2008-08-26 12:00:00,4.1,4.11,4.1,4.11,912000.0,4.1,4.11,4.1,4.11,912000.0
2008-08-26 12:10:00,4.11,4.11,4.11,4.11,928000.0,4.11,4.11,4.11,4.11,928000.0
2008-08-26 12:20:00,4.11,4.11,4.09,4.09,1064000.0,4.11,4.11,4.09,4.09,1064000.0
2008-08-26 12:30:00,4.09,4.09,4.08,4.09,1014000.0,4.09,4.09,4.08,4.09,1014000.0
2008-08-26 12:40:00,4.09,4.1,4.09,4.1,1472000.0,4.09,4.1,4.09,4.1,1472000.0
2008-08-26 12:50:00,4.1,4.1,4.09,4.1,1432000.0,4.1,4.1,4.09,4.1,1432000.0
2008-08-26 13:00:00,4.1,4.1,4.1,4.1,760000.0,4.1,4.1,4.1,4.1,760000.0
2008-08-26 13:10:00,4.1,4.1,4.08,4.09,1860000.0,4.1,4.1,4.08,4.09,1860000.0
2008-08-26 13:20:00,4.09,4.09,4.08,4.08,1234000.0,4.09,4.09,4.08,4.08,1234000.0
2008-08-26 13:30:00,4.08,4.09,4.08,4.08,1754000.0,4.08,4.09,4.08,4.08,1754000.0
2008-08-26 13:40:00,4.08,4.08,4.08,4.08,1120000.0,4.08,4.08,4.08,4.08,1120000.0
2008-08-26 13:50:00,4.08,4.09,4.08,4.08,672000.0,4.08,4.09,4.08,4.08,672000.0
2008-08-26 14:00:00,4.08,4.09,4.08,4.09,2350000.0,4.08,4.09,4.08,4.09,2350000.0
2008-08-26 14:10:00,4.09,4.09,4.08,4.08,1270000.0,4.09,4.09,4.08,4.08,1270000.0
2008-08-26 14:20:00,4.08,4.09,4.07,4.07,1420000.0,4.08,4.09,4.07,4.07,1420000.0
2008-08-26 14:30:00,4.07,4.08,4.07,4.08,1588000.0,4.07,4.08,4.07,4.08,1588000.0
2008-08-26 14:40:00,4.08,4.08,4.07,4.07,2016000.0,4.08,4.08,4.07,4.07,2016000.0
2008-08-26 14:50:00,4.07,4.08,4.07,4.07,1066000.0,4.07,4.08,4.07,4.07,1066000.0
2008-08-26 15:00:00,4.07,4.07,4.06,4.07,1722000.0,4.07,4.07,4.06,4.07,1722000.0
2008-08-26 15:10:00,4.07,4.09,4.07,4.08,1956000.0,4.07,4.09,4.07,4.08,1956000.0
2008-08-26 15:20:00,4.08,4.09,4.07,4.07,1806000.0,4.08,4.09,4.07,4.07,1806000.0
2008-08-26 15:30:00,4.07,4.09,4.07,4.08,2248000.0,4.07,4.09,4.07,4.08,2248000.0
2008-08-26 15:40:00,4.08,4.09,4.08,4.09,3498000.0,4.08,4.09,4.08,4.09,3498000.0
2008-08-26 15:50:00,4.09,4.09,4.09,4.09,3688000.0,4.09,4.09,4.09,4.09,3688000.0
2008-08-27 09:30:00,4.07,4.12,4.06,4.11,5058000.0,4.07,4.12,4.06,4.11,5058000.0
2008-08-27 09:40:00,4.1,4.11,4.08,4.09,2450000.0,4.1,4.11,4.08,4.09,2450000.0
2008-08-27 09:50:00,4.09,4.09,4.07,4.08,4830000.0,4.09,4.09,4.07,4.08,4830000.0
2008-08-27 10:00:00,4.08,4.1,4.08,4.1,2650000.0,4.08,4.1,4.08,4.1,2650000.0
2008-08-27 10:10:00,4.1,4.11,4.09,4.11,1928000.0,4.1,4.11,4.09,4.11,1928000.0
2008-08-27 10:20:00,4.11,4.13,4.11,4.11,3106000.0,4.11,4.13,4.11,4.11,3106000.0
2008-08-27 10:30:00,4.11,4.12,4.09,4.09,3076000.0,4.11,4.12,4.09,4.09,3076000.0
2008-08-27 10:40:00,4.09,4.09,4.07,4.08,3430000.0,4.09,4.09,4.07,4.08,3430000.0
2008-08-27 10:50:00,4.08,4.08,4.06,4.08,2500000.0,4.08,4.08,4.06,4.08,2500000.0
2008-08-27 11:00:00,4.08,4.08,4.07,4.07,1748000.0,4.08,4.08,4.07,4.07,1748000.0
2008-08-27 11:10:00,4.07,4.08,4.07,4.07,1278000.0,4.07,4.08,4.07,4.07,1278000.0
2008-08-27 11:20:00,4.07,4.08,4.07,4.07,1442000.0,4.07,4.08,4.07,4.07,1442000.0
2008-08-27 11:30:00,4.07,4.07,4.05,4.06,1966000.0,4.07,4.07,4.05,4.06,1966000.0
2008-08-27 11:40:00,4.06,4.07,4.06,4.07,1818000.0,4.06,4.07,4.06,4.07,1818000.0
2008-08-27 11:50:00,4.07,4.07,4.05,4.06,2434000.0,4.07,4.07,4.05,4.06,2434000.0
2008-08-27 12:00:00,4.07,4.09,4.06,4.08,1894000.0,4.07,4.09,4.06,4.08,1894000.0
2008-08-27 12:10:00,4.08,4.1,4.08,4.1,3054000.0,4.08,4.1,4.08,4.1,3054000.0
2008-08-27 12:20:00,4.1,4.12,4.1,4.11,2658000.0,4.1,4.12,4.1,4.11,2658000.0
2008-08-27 12:30:00,4.11,4.12,4.1,4.12,2196000.0,4.11,4.12,4.1,4.12,2196000.0
2008-08-27 12:40:00,4.12,4.13,4.11,4.13,2032000.0,4.12,4.13,4.11,4.13,2032000.0
2008-08-27 12:50:00,4.13,4.14,4.12,4.13,3096000.0,4.13,4.14,4.12,4.13,3096000.0
2008-08-27 13:00:00,4.13,4.14,4.11,4.11,2612000.0,4.13,4.14,4.11,4.11,2612000.0
2008-08-27 13:10:00,4.11,4.13,4.11,4.12,2918000.0,4.11,4.13,4.11,4.12,2918000.0
2008-08-27 13:20:00,4.12,4.12,4.11,4.12,1338000.0,4.12,4.12,4.11,4.12,1338000.0
2008-08-27 13:30:00,4.12,4.13,4.11,4.12,1196000.0,4.12,4.13,4.11,4.12,1196000.0
2008-08-27 13:40:00,4.12,4.12,4.12,4.12,866000.0,4.12,4.12,4.12,4.12,866000.0
2008-08-27 13:50:00,4.12,4.12,4.1,4.11,998000.0,4.12,4.12,4.1,4.11,998000.0
2008-08-27 14:00:00,4.11,4.12,4.1,4.11,2190000.0,4.11,4.12,4.1,4.11,2190000.0
2008-08-27 14:10:00,4.11,4.11,4.09,4.1,2714000.0,4.11,4.11,4.09,4.1,2714000.0
2008-08-27 14:20:00,4.1,4.11,4.09,4.1,1836000.0,4.1,4.11,4.09,4.1,1836000.0
2008-08-27 14:30:00,4.1,4.1,4.09,4.1,2002000.0,4.1,4.1,4.09,4.1,2002000.0
2008-08-27 14:40:00,4.1,4.12,4.1,4.12,2112000.0,4.1,4.12,4.1,4.12,2112000.0
2008-08-27 14:50:00,4.12,4.12,4.1,4.1,2120000.0,4.12,4.12,4.1,4.1,2120000.0
2008-08-27 15:00:00,4.1,4.11,4.09,4.1,2750000.0,4.1,4.11,4.09,4.1,2750000.0
2008-08-27 15:10:00,4.1,4.1,4.07,4.07,4886000.0,4.1,4.1,4.07,4.07,4886000.0
2008-08-27 15:20:00,4.07,4.08,4.06,4.07,3424000.0,4.07,4.08,4.06,4.07,3424000.0
2008-08-27 15:30:00,4.07,4.07,4.05,4.06,5056000.0,4.07,4.07,4.05,4.06,5056000.0
2008-08-27 15:40:00,4.06,4.08,4.05,4.08,5686000.0,4.06,4.08,4.05,4.08,5686000.0
2008-08-27 15:50:00,4.08,4.09,4.08,4.08,6976000.0,4.08,4.09,4.08,4.08,6976000.0
2008-08-28 09:30:00,4.11,4.13,4.09,4.11,3912000.0,4.11,4.13,4.09,4.11,3912000.0
2008-08-28 09:40:00,4.11,4.12,4.1,4.11,2082000.0,4.11,4.12,4.1,4.11,2082000.0
2008-08-28 09:50:00,4.11,4.12,4.1,4.12,2942000.0,4.11,4.12,4.1,4.12,2942000.0
2008-08-28 10:00:00,4.12,4.13,4.11,4.12,5828000.0,4.12,4.13,4.11,4.12,5828000.0
2008-08-28 10:10:00,4.12,4.13,4.11,4.12,3826000.0,4.12,4.13,4.11,4.12,3826000.0
2008-08-28 10:20:00,4.12,4.12,4.1,4.12,4802000.0,4.12,4.12,4.1,4.12,4802000.0
2008-08-28 10:30:00,4.12,4.12,4.11,4.12,5206000.0,4.12,4.12,4.11,4.12,5206000.0
2008-08-28 10:40:00,4.12,4.15,4.12,4.15,5566000.0,4.12,4.15,4.12,4.15,5566000.0
2008-08-28 10:50:00,4.15,4.16,4.14,4.15,5252000.0,4.15,4.16,4.14,4.15,5252000.0
2008-08-28 11:00:00,4.15,4.15,4.14,4.14,5586000.0,4.15,4.15,4.14,4.14,5586000.0
2008-08-28 11:10:00,4.14,4.15,4.14,4.15,4444000.0,4.14,4.15,4.14,4.15,4444000.0
2008-08-28 11:20:00,4.15,4.16,4.14,4.16,3742000.0,4.15,4.16,4.14,4.16,3742000.0
2008-08-28 11:30:00,4.16,4.16,4.15,4.16,3898000.0,4.16,4.16,4.15,4.16,3898000.0
2008-08-28 11:40:00,4.16,4.16,4.14,4.16,2940000.0,4.16,4.16,4.14,4.16,2940000.0
2008-08-28 11:50:00,4.16,4.18,4.16,4.18,5688000.0,4.16,4.18,4.16,4.18,5688000.0
2008-08-28 12:00:00,4.17,4.18,4.16,4.16,2768000.0,4.17,4.18,4.16,4.16,2768000.0
2008-08-28 12:10:00,4.16,4.17,4.16,4.17,2104000.0,4.16,4.17,4.16,4.17,2104000.0
2008-08-28 12:20:00,4.17,4.17,4.15,4.17,1882000.0,4.17,4.17,4.15,4.17,1882000.0
2008-08-28 12:30:00,4.17,4.17,4.15,4.15,2482000.0,4.17,4.17,4.15,4.15,2482000.0
2008-08-28 12:40:00,4.15,4.16,4.14,4.14,7554000.0,4.15,4.16,4.14,4.14,7554000.0
2008-08-28 12:50:00,4.14,4.15,4.13,4.14,2168000.0,4.14,4.15,4.13,4.14,2168000.0
2008-08-28 13:00:00,4.14,4.14,4.13,4.14,4808000.0,4.14,4.14,4.13,4.14,4808000.0
2008-08-28 13:10:00,4.14,4.14,4.13,4.14,4304000.0,4.14,4.14,4.13,4.14,4304000.0
2008-08-28 13:20:00,4.14,4.15,4.13,4.14,6092000.0,4.14,4.15,4.13,4.14,6092000.0
2008-08-28 13:30:00,4.14,4.16,4.14,4.16,1524000.0,4.14,4.16,4.14,4.16,1524000.0
2008-08-28 13:40:00,4.16,4.17,4.15,4.16,2720000.0,4.16,4.17,4.15,4.16,2720000.0
2008-08-28 13:50:00,4.16,4.16,4.15,4.15,2638000.0,4.16,4.16,4.15,4.15,2638000.0
2008-08-28 14:00:00,4.15,4.15,4.13,4.13,1410000.0,4.15,4.15,4.13,4.13,1410000.0
2008-08-28 14:10:00,4.13,4.15,4.13,4.15,786000.0,4.13,4.15,4.13,4.15,786000.0
2008-08-28 14:20:00,4.15,4.15,4.14,4.15,4894000.0,4.15,4.15,4.14,4.15,4894000.0
2008-08-28 14:30:00,4.15,4.17,4.15,4.16,3956000.0,4.15,4.17,4.15,4.16,3956000.0
2008-08-28 14:40:00,4.17,4.17,4.16,4.16,1046000.0,4.17,4.17,4.16,4.16,1046000.0
2008-08-28 14:50:00,4.16,4.18,4.16,4.17,1854000.0,4.16,4.18,4.16,4.17,1854000.0
2008-08-28 15:00:00,4.17,4.18,4.16,4.17,5668000.0,4.17,4.18,4.16,4.17,5668000.0
2008-08-28 15:10:00,4.17,4.18,4.16,4.17,10486000.0,4.17,4.18,4.16,4.17,10486000.0
2008-08-28 15:20:00,4.17,4.18,4.16,4.18,5662000.0,4.17,4.18,4.16,4.18,5662000.0
2008-08-28 15:30:00,4.18,4.18,4.17,4.17,2570000.0,4.18,4.18,4.17,4.17,2570000.0
2008-08-28 15:40:00,4.17,4.18,4.17,4.17,3058000.0,4.17,4.18,4.17,4.17,3058000.0
2008-08-28 15:50:00,4.17,4.17,4.16,4.17,4310000.0,4.17,4.17,4.16,4.17,4310000.0
2008-08-29 09:30:00,4.14,4.15,4.1,4.1,3604000.0,4.14,4.15,4.1,4.1,3604000.0
2008-08-29 09:40:00,4.1,4.12,4.1,4.11,3242000.0,4.1,4.12,4.1,4.11,3242000.0
2008-08-29 09:50:00,4.11,4.12,4.1,4.1,2362000.0,4.11,4.12,4.1,4.1,2362000.0
2008-08-29 10:00:00,4.1,4.11,4.06,4.07,4460000.0,4.1,4.11,4.06,4.07,4460000.0
2008-08-29 10:10:00,4.07,4.08,4.06,4.07,2628000.0,4.07,4.08,4.06,4.07,2628000.0
2008-08-29 10:20:00,4.07,4.07,4.05,4.05,2956000.0,4.07,4.07,4.05,4.05,2956000.0
2008-08-29 10:30:00,4.05,4.06,4.05,4.06,1932000.0,4.05,4.06,4.05,4.06,1932000.0
2008-08-29 10:40:00,4.06,4.06,4.04,4.04,2904000.0,4.06,4.06,4.04,4.04,2904000.0
2008-08-29 10:50:00,4.04,4.05,4.04,4.05,1780000.0,4.04,4.05,4.04,4.05,1780000.0
2008-08-29 11:00:00,4.05,4.07,4.05,4.07,2064000.0,4.05,4.07,4.05,4.07,2064000.0
2008-08-29 11:10:00,4.07,4.07,4.06,4.06,852000.0,4.07,4.07,4.06,4.06,852000.0
2008-08-29 11:20:00,4.06,4.06,4.06,4.06,1140000.0,4.06,4.06,4.06,4.06,1140000.0
2008-08-29 11:30:00,4.06,4.06,4.03,4.03,2204000.0,4.06,4.06,4.03,4.03,2204000.0
2008-08-29 11:40:00,4.03,4.06,4.03,4.06,2190000.0,4.03,4.06,4.03,4.06,2190000.0
2008-08-29 11:50:00,4.06,4.06,4.05,4.05,870000.0,4.06,4.06,4.05,4.05,870000.0
2008-08-29 12:00:00,4.05,4.06,4.05,4.06,1356000.0,4.05,4.06,4.05,4.06,1356000.0
2008-08-29 12:10:00,4.06,4.06,4.05,4.06,1686000.0,4.06,4.06,4.05,4.06,1686000.0
2008-08-29 12:20:00,4.06,4.07,4.04,4.04,1518000.0,4.06,4.07,4.04,4.04,1518000.0
2008-08-29 12:30:00,4.04,4.06,4.04,4.05,1516000.0,4.04,4.06,4.04,4.05,1516000.0
2008-08-29 12:40:00,4.05,4.06,4.05,4.05,828000.0,4.05,4.06,4.05,4.05,828000.0
2008-08-29 12:50:00,4.05,4.07,4.05,4.07,5914000.0,4.05,4.07,4.05,4.07,5914000.0
2008-08-29 13:00:00,4.07,4.08,4.07,4.08,4872000.0,4.07,4.08,4.07,4.08,4872000.0
2008-08-29 13:10:00,4.08,4.08,4.07,4.07,2078000.0,4.08,4.08,4.07,4.07,2078000.0
2008-08-29 13:20:00,4.07,4.08,4.07,4.07,1990000.0,4.07,4.08,4.07,4.07,1990000.0
2008-08-29 13:30:00,4.07,4.08,4.06,4.06,1558000.0,4.07,4.08,4.06,4.06,1558000.0
2008-08-29 13:40:00,4.06,4.06,4.05,4.06,1096000.0,4.06,4.06,4.05,4.06,1096000.0
2008-08-29 13:50:00,4.06,4.06,4.06,4.06,754000.0,4.06,4.06,4.06,4.06,754000.0
2008-08-29 14:00:00,4.06,4.06,4.06,4.06,1292000.0,4.06,4.06,4.06,4.06,1292000.0
2008-08-29 14:10:00,4.06,4.07,4.06,4.07,1624000.0,4.06,4.07,4.06,4.07,1624000.0
2008-08-29 14:20:00,4.07,4.07,4.06,4.07,880000.0,4.07,4.07,4.06,4.07,880000.0
2008-08-29 14:30:00,4.07,4.07,4.05,4.06,1436000.0,4.07,4.07,4.05,4.06,1436000.0
2008-08-29 14:40:00,4.06,4.06,4.04,4.05,1606000.0,4.06,4.06,4.04,4.05,1606000.0
2008-08-29 14:50:00,4.05,4.06,4.04,4.06,1772000.0,4.05,4.06,4.04,4.06,1772000.0
2008-08-29 15:00:00,4.06,4.06,4.04,4.05,3648000.0,4.06,4.06,4.04,4.05,3648000.0
2008-08-29 15:10:00,4.05,4.05,4.04,4.04,1544000.0,4.05,4.05,4.04,4.04,1544000.0
2008-08-29 15:20:00,4.04,4.05,4.04,4.04,1086000.0,4.04,4.05,4.04,4.04,1086000.0
2008-08-29 15:30:00,4.04,4.06,4.04,4.05,1556000.0,4.04,4.06,4.04,4.05,1556000.0
2008-08-29 15:40:00,4.05,4.06,4.04,4.06,2758000.0,4.05,4.06,4.04,4.06,2758000.0
2008-08-29 15:50:00,4.05,4.06,4.04,4.04,5538000.0,4.05,4.06,4.04,4.04,5538000.0
2008-09-02 09:30:00,4.15,4.2,4.13,4.18,10086000.0,4.15,4.2,4.13,4.18,10086000.0
2008-09-02 09:40:00,4.19,4.2,4.17,4.17,5282000.0,4.19,4.2,4.17,4.17,5282000.0
2008-09-02 09:50:00,4.17,4.2,4.16,4.16,3340000.0,4.17,4.2,4.16,4.16,3340000.0
2008-09-02 10:00:00,4.16,4.23,4.16,4.19,7854000.0,4.16,4.23,4.16,4.19,7854000.0
2008-09-02 10:10:00,4.19,4.19,4.17,4.18,4100000.0,4.19,4.19,4.17,4.18,4100000.0
2008-09-02 10:20:00,4.18,4.19,4.18,4.18,1982000.0,4.18,4.19,4.18,4.18,1982000.0
2008-09-02 10:30:00,4.18,4.19,4.18,4.18,1550000.0,4.18,4.19,4.18,4.18,1550000.0
2008-09-02 10:40:00,4.18,4.18,4.16,4.16,3556000.0,4.18,4.18,4.16,4.16,3556000.0
2008-09-02 10:50:00,4.16,4.17,4.16,4.17,1578000.0,4.16,4.17,4.16,4.17,1578000.0
2008-09-02 11:00:00,4.17,4.18,4.17,4.18,1372000.0,4.17,4.18,4.17,4.18,1372000.0
2008-09-02 11:10:00,4.18,4.18,4.18,4.18,766000.0,4.18,4.18,4.18,4.18,766000.0
2008-09-02 11:20:00,4.18,4.18,4.16,4.17,1084000.0,4.18,4.18,4.16,4.17,1084000.0
2008-09-02 11:30:00,4.17,4.18,4.17,4.18,936000.0,4.17,4.18,4.17,4.18,936000.0
2008-09-02 11:40:00,4.18,4.18,4.17,4.17,1120000.0,4.18,4.18,4.17,4.17,1120000.0
2008-09-02 11:50:00,4.17,4.18,4.17,4.18,1510000.0,4.17,4.18,4.17,4.18,1510000.0
2008-09-02 12:00:00,4.18,4.19,4.17,4.18,1110000.0,4.18,4.19,4.17,4.18,1110000.0
2008-09-02 12:10:00,4.18,4.19,4.17,4.18,986000.0,4.18,4.19,4.17,4.18,986000.0
2008-09-02 12:20:00,4.18,4.18,4.14,4.15,2296000.0,4.18,4.18,4.14,4.15,2296000.0
2008-09-02 12:30:00,4.15,4.15,4.13,4.14,3320000.0,4.15,4.15,4.13,4.14,3320000.0
2008-09-02 12:40:00,4.14,4.14,4.13,4.13,4710000.0,4.14,4.14,4.13,4.13,4710000.0
2008-09-02 12:50:00,4.13,4.16,4.13,4.16,1960000.0,4.13,4.16,4.13,4.16,1960000.0
2008-09-02 13:00:00,4.15,4.16,4.14,4.15,958000.0,4.15,4.16,4.14,4.15,958000.0
2008-09-02 13:10:00,4.15,4.16,4.15,4.15,786000.0,4.15,4.16,4.15,4.15,786000.0
2008-09-02 13:20:00,4.15,4.15,4.14,4.15,946000.0,4.15,4.15,4.14,4.15,946000.0
2008-09-02 13:30:00,4.15,4.16,4.14,4.15,1024000.0,4.15,4.16,4.14,4.15,1024000.0
2008-09-02 13:40:00,4.15,4.15,4.1,4.1,2930000.0,4.15,4.15,4.1,4.1,2930000.0
2008-09-02 13:50:00,4.11,4.11,4.08,4.1,4354000.0,4.11,4.11,4.08,4.1,4354000.0
2008-09-02 14:00:00,4.1,4.11,4.08,4.09,3260000.0,4.1,4.11,4.08,4.09,3260000.0
2008-09-02 14:10:00,4.09,4.09,4.07,4.07,3696000.0,4.09,4.09,4.07,4.07,3696000.0
2008-09-02 14:20:00,4.08,4.08,4.06,4.08,2702000.0,4.08,4.08,4.06,4.08,2702000.0
2008-09-02 14:30:00,4.08,4.08,4.07,4.08,2526000.0,4.08,4.08,4.07,4.08,2526000.0
2008-09-02 14:40:00,4.08,4.09,4.08,4.08,1786000.0,4.08,4.09,4.08,4.08,1786000.0
2008-09-02 14:50:00,4.08,4.09,4.07,4.08,3362000.0,4.08,4.09,4.07,4.08,3362000.0
2008-09-02 15:00:00,4.08,4.09,4.07,4.08,2640000.0,4.08,4.09,4.07,4.08,2640000.0
2008-09-02 15:10:00,4.08,4.08,4.06,4.07,2714000.0,4.08,4.08,4.06,4.07,2714000.0
2008-09-02 15:20:00,4.07,4.08,4.06,4.07,3956000.0,4.07,4.08,4.06,4.07,3956000.0
2008-09-02 15:30:00,4.07,4.08,4.07,4.08,2928000.0,4.07,4.08,4.07,4.08,2928000.0
2008-09-02 15:40:00,4.08,4.08,4.07,4.08,4150000.0,4.08,4.08,4.07,4.08,4150000.0
2008-09-02 15:50:00,4.08,4.08,4.07,4.07,6244000.0,4.08,4.08,4.07,4.07,6244000.0
2008-09-03 09:30:00,4.07,4.1,4.06,4.07,3284000.0,4.07,4.1,4.06,4.07,3284000.0
2008-09-03 09:40:00,4.07,4.07,4.01,4.02,6256000.0,4.07,4.07,4.01,4.02,6256000.0
2008-09-03 09:50:00,4.02,4.04,4.02,4.03,4328000.0,4.02,4.04,4.02,4.03,4328000.0
2008-09-03 10:00:00,4.03,4.06,4.02,4.04,5644000.0,4.03,4.06,4.02,4.04,5644000.0
2008-09-03 10:10:00,4.04,4.04,4.0,4.0,3958000.0,4.04,4.04,4.0,4.0,3958000.0
2008-09-03 10:20:00,4.0,4.04,4.0,4.03,4410000.0,4.0,4.04,4.0,4.03,4410000.0
2008-09-03 10:30:00,4.04,4.07,4.03,4.07,5190000.0,4.04,4.07,4.03,4.07,5190000.0
2008-09-03 10:40:00,4.07,4.07,4.04,4.05,3402000.0,4.07,4.07,4.04,4.05,3402000.0
2008-09-03 10:50:00,4.04,4.06,4.04,4.05,2398000.0,4.04,4.06,4.04,4.05,2398000.0
2008-09-03 11:00:00,4.06,4.06,4.04,4.05,2294000.0,4.06,4.06,4.04,4.05,2294000.0
2008-09-03 11:10:00,4.05,4.05,4.04,4.05,2650000.0,4.05,4.05,4.04,4.05,2650000.0
2008-09-03 11:20:00,4.05,4.06,4.05,4.05,1840000.0,4.05,4.06,4.05,4.05,1840000.0
2008-09-03 11:30:00,4.05,4.06,4.03,4.04,3174000.0,4.05,4.06,4.03,4.04,3174000.0
2008-09-03 11:40:00,4.04,4.04,4.02,4.03,2190000.0,4.04,4.04,4.02,4.03,2190000.0
2008-09-03 11:50:00,4.04,4.04,4.01,4.02,2032000.0,4.04,4.04,4.01,4.02,2032000.0
2008-09-03 12:00:00,4.02,4.02,4.01,4.01,3204000.0,4.02,4.02,4.01,4.01,3204000.0
2008-09-03 12:10:00,4.01,4.03,4.01,4.02,1222000.0,4.01,4.03,4.01,4.02,1222000.0
2008-09-03 12:20:00,4.02,4.03,4.01,4.03,1222000.0,4.02,4.03,4.01,4.03,1222000.0
2008-09-03 12:30:00,4.03,4.05,4.02,4.05,1700000.0,4.03,4.05,4.02,4.05,1700000.0
2008-09-03 12:40:00,4.05,4.05,4.04,4.05,1908000.0,4.05,4.05,4.04,4.05,1908000.0
2008-09-03 12:50:00,4.05,4.05,4.04,4.05,1616000.0,4.05,4.05,4.04,4.05,1616000.0
2008-09-03 13:00:00,4.05,4.06,4.04,4.05,1460000.0,4.05,4.06,4.04,4.05,1460000.0
2008-09-03 13:10:00,4.05,4.07,4.05,4.06,1888000.0,4.05,4.07,4.05,4.06,1888000.0
2008-09-03 13:20:00,4.07,4.08,4.05,4.06,1396000.0,4.07,4.08,4.05,4.06,1396000.0
2008-09-03 13:30:00,4.06,4.07,4.06,4.06,1394000.0,4.06,4.07,4.06,4.06,1394000.0
2008-09-03 13:40:00,4.06,4.07,4.05,4.07,1334000.0,4.06,4.07,4.05,4.07,1334000.0
2008-09-03 13:50:00,4.07,4.08,4.06,4.06,2104000.0,4.07,4.08,4.06,4.06,2104000.0
2008-09-03 14:00:00,4.06,4.08,4.04,4.07,3242000.0,4.06,4.08,4.04,4.07,3242000.0
2008-09-03 14:10:00,4.07,4.07,4.05,4.07,2080000.0,4.07,4.07,4.05,4.07,2080000.0
2008-09-03 14:20:00,4.06,4.07,4.05,4.06,1322000.0,4.06,4.07,4.05,4.06,1322000.0
2008-09-03 14:30:00,4.06,4.08,4.05,4.07,1428000.0,4.06,4.08,4.05,4.07,1428000.0
2008-09-03 14:40:00,4.08,4.08,4.05,4.05,1792000.0,4.08,4.08,4.05,4.05,1792000.0
2008-09-03 14:50:00,4.05,4.05,4.04,4.04,3428000.0,4.05,4.05,4.04,4.04,3428000.0
2008-09-03 15:00:00,4.04,4.06,4.03,4.03,7324000.0,4.04,4.06,4.03,4.03,7324000.0
2008-09-03 15:10:00,4.03,4.04,4.02,4.03,1722000.0,4.03,4.04,4.02,4.03,1722000.0
2008-09-03 15:20:00,4.03,4.04,4.02,4.03,3936000.0,4.03,4.04,4.02,4.03,3936000.0
2008-09-03 15:30:00,4.03,4.04,4.02,4.04,3368000.0,4.03,4.04,4.02,4.04,3368000.0
2008-09-03 15:40:00,4.04,4.04,4.02,4.02,2260000.0,4.04,4.04,4.02,4.02,2260000.0
2008-09-03 15:50:00,4.02,4.04,4.02,4.04,4230000.0,4.02,4.04,4.02,4.04,4230000.0
2008-09-04 09:30:00,4.01,4.04,4.0,4.02,4952000.0,4.01,4.04,4.0,4.02,4952000.0
2008-09-04 09:40:00,4.02,4.04,4.0,4.02,3910000.0,4.02,4.04,4.0,4.02,3910000.0
2008-09-04 09:50:00,4.02,4.03,4.0,4.01,4032000.0,4.02,4.03,4.0,4.01,4032000.0
2008-09-04 10:00:00,4.01,4.03,4.01,4.01,2456000.0,4.01,4.03,4.01,4.01,2456000.0
2008-09-04 10:10:00,4.01,4.04,4.01,4.03,3266000.0,4.01,4.04,4.01,4.03,3266000.0
2008-09-04 10:20:00,4.03,4.04,4.03,4.03,2878000.0,4.03,4.04,4.03,4.03,2878000.0
2008-09-04 10:30:00,4.03,4.03,3.99,3.99,7780000.0,4.03,4.03,3.99,3.99,7780000.0
2008-09-04 10:40:00,3.99,3.99,3.96,3.96,6458000.0,3.99,3.99,3.96,3.96,6458000.0
2008-09-04 10:50:00,3.96,3.97,3.94,3.97,6014000.0,3.96,3.97,3.94,3.97,6014000.0
2008-09-04 11:00:00,3.97,3.97,3.95,3.96,2456000.0,3.97,3.97,3.95,3.96,2456000.0
2008-09-04 11:10:00,3.96,3.98,3.95,3.97,3024000.0,3.96,3.98,3.95,3.97,3024000.0
2008-09-04 11:20:00,3.96,3.97,3.93,3.93,4848000.0,3.96,3.97,3.93,3.93,4848000.0
2008-09-04 11:30:00,3.93,3.95,3.93,3.94,4638000.0,3.93,3.95,3.93,3.94,4638000.0
2008-09-04 11:40:00,3.94,3.97,3.94,3.97,3240000.0,3.94,3.97,3.94,3.97,3240000.0
2008-09-04 11:50:00,3.97,3.98,3.97,3.98,2438000.0,3.97,3.98,3.97,3.98,2438000.0
2008-09-04 12:00:00,3.98,4.01,3.98,4.01,3454000.0,3.98,4.01,3.98,4.01,3454000.0
2008-09-04 12:10:00,4.01,4.01,3.98,3.98,3152000.0,4.01,4.01,3.98,3.98,3152000.0
2008-09-04 12:20:00,3.98,3.98,3.98,3.98,1452000.0,3.98,3.98,3.98,3.98,1452000.0
2008-09-04 12:30:00,3.98,4.0,3.98,3.99,2044000.0,3.98,4.0,3.98,3.99,2044000.0
2008-09-04 12:40:00,3.99,3.99,3.98,3.98,3266000.0,3.99,3.99,3.98,3.98,3266000.0
2008-09-04 12:50:00,3.98,3.98,3.97,3.97,5898000.0,3.98,3.98,3.97,3.97,5898000.0
2008-09-04 13:00:00,3.97,3.98,3.97,3.97,2276000.0,3.97,3.98,3.97,3.97,2276000.0
2008-09-04 13:10:00,3.97,3.98,3.96,3.97,2620000.0,3.97,3.98,3.96,3.97,2620000.0
2008-09-04 13:20:00,3.97,3.97,3.95,3.96,3916000.0,3.97,3.97,3.95,3.96,3916000.0
2008-09-04 13:30:00,3.96,3.96,3.95,3.95,3698000.0,3.96,3.96,3.95,3.95,3698000.0
2008-09-04 13:40:00,3.95,3.96,3.95,3.95,4100000.0,3.95,3.96,3.95,3.95,4100000.0
2008-09-04 13:50:00,3.95,3.96,3.94,3.95,5268000.0,3.95,3.96,3.94,3.95,5268000.0
2008-09-04 14:00:00,3.95,3.96,3.94,3.95,3274000.0,3.95,3.96,3.94,3.95,3274000.0
2008-09-04 14:10:00,3.95,3.96,3.95,3.95,2966000.0,3.95,3.96,3.95,3.95,2966000.0
2008-09-04 14:20:00,3.95,3.97,3.95,3.96,3130000.0,3.95,3.97,3.95,3.96,3130000.0
2008-09-04 14:30:00,3.96,3.96,3.95,3.96,2956000.0,3.96,3.96,3.95,3.96,2956000.0
2008-09-04 14:40:00,3.96,3.96,3.94,3.94,6186000.0,3.96,3.96,3.94,3.94,6186000.0
2008-09-04 14:50:00,3.94,3.95,3.93,3.95,4198000.0,3.94,3.95,3.93,3.95,4198000.0
2008-09-04 15:00:00,3.95,3.97,3.93,3.96,4306000.0,3.95,3.97,3.93,3.96,4306000.0
2008-09-04 15:10:00,3.96,3.97,3.95,3.96,3448000.0,3.96,3.97,3.95,3.96,3448000.0
2008-09-04 15:20:00,3.96,3.96,3.94,3.95,2880000.0,3.96,3.96,3.94,3.95,2880000.0
2008-09-04 15:30:00,3.95,3.96,3.93,3.94,3398000.0,3.95,3.96,3.93,3.94,3398000.0
2008-09-04 15:40:00,3.94,3.94,3.92,3.93,6460000.0,3.94,3.94,3.92,3.93,6460000.0
2008-09-04 15:50:00,3.93,3.93,3.9,3.9,10066000.0,3.93,3.93,3.9,3.9,10066000.0
2008-09-05 09:30:00,3.86,3.9,3.85,3.88,4980000.0,3.86,3.9,3.85,3.88,4980000.0
2008-09-05 09:40:00,3.88,3.93,3.86,3.92,4580000.0,3.88,3.93,3.86,3.92,4580000.0
2008-09-05 09:50:00,3.92,3.95,3.91,3.92,8454000.0,3.92,3.95,3.91,3.92,8454000.0
2008-09-05 10:00:00,3.92,3.93,3.9,3.9,4582000.0,3.92,3.93,3.9,3.9,4582000.0
2008-09-05 10:10:00,3.9,3.91,3.88,3.9,6616000.0,3.9,3.91,3.88,3.9,6616000.0
2008-09-05 10:20:00,3.9,3.91,3.89,3.89,4266000.0,3.9,3.91,3.89,3.89,4266000.0
2008-09-05 10:30:00,3.89,3.9,3.89,3.9,1860000.0,3.89,3.9,3.89,3.9,1860000.0
2008-09-05 10:40:00,3.9,3.91,3.9,3.9,3162000.0,3.9,3.91,3.9,3.9,3162000.0
2008-09-05 10:50:00,3.9,3.9,3.87,3.88,2556000.0,3.9,3.9,3.87,3.88,2556000.0
2008-09-05 11:00:00,3.88,3.9,3.88,3.89,2424000.0,3.88,3.9,3.88,3.89,2424000.0
2008-09-05 11:10:00,3.89,3.9,3.88,3.88,1804000.0,3.89,3.9,3.88,3.88,1804000.0
2008-09-05 11:20:00,3.88,3.91,3.88,3.9,3130000.0,3.88,3.91,3.88,3.9,3130000.0
2008-09-05 11:30:00,3.91,3.92,3.9,3.91,2878000.0,3.91,3.92,3.9,3.91,2878000.0
2008-09-05 11:40:00,3.91,3.93,3.91,3.92,3266000.0,3.91,3.93,3.91,3.92,3266000.0
2008-09-05 11:50:00,3.92,3.96,3.92,3.94,5590000.0,3.92,3.96,3.92,3.94,5590000.0
2008-09-05 12:00:00,3.95,3.96,3.94,3.96,4928000.0,3.95,3.96,3.94,3.96,4928000.0
2008-09-05 12:10:00,3.96,3.97,3.95,3.95,3004000.0,3.96,3.97,3.95,3.95,3004000.0
2008-09-05 12:20:00,3.95,3.99,3.94,3.98,3200000.0,3.95,3.99,3.94,3.98,3200000.0
2008-09-05 12:30:00,3.98,4.02,3.98,4.02,5648000.0,3.98,4.02,3.98,4.02,5648000.0
2008-09-05 12:40:00,4.02,4.03,3.99,4.02,4536000.0,4.02,4.03,3.99,4.02,4536000.0
2008-09-05 12:50:00,4.02,4.03,4.01,4.01,4172000.0,4.02,4.03,4.01,4.01,4172000.0
2008-09-05 13:00:00,4.01,4.02,4.0,4.01,2560000.0,4.01,4.02,4.0,4.01,2560000.0
2008-09-05 13:10:00,4.01,4.04,4.01,4.03,4436000.0,4.01,4.04,4.01,4.03,4436000.0
2008-09-05 13:20:00,4.03,4.03,4.01,4.01,3216000.0,4.03,4.03,4.01,4.01,3216000.0
2008-09-05 13:30:00,4.01,4.02,4.0,4.0,3568000.0,4.01,4.02,4.0,4.0,3568000.0
2008-09-05 13:40:00,4.0,4.01,4.0,4.01,2562000.0,4.0,4.01,4.0,4.01,2562000.0
2008-09-05 13:50:00,4.01,4.01,4.0,4.0,3512000.0,4.01,4.01,4.0,4.0,3512000.0
2008-09-05 14:00:00,4.0,4.01,3.98,3.99,4456000.0,4.0,4.01,3.98,3.99,4456000.0
2008-09-05 14:10:00,3.99,4.0,3.98,4.0,4200000.0,3.99,4.0,3.98,4.0,4200000.0
2008-09-05 14:20:00,4.0,4.01,3.99,3.99,3504000.0,4.0,4.01,3.99,3.99,3504000.0
2008-09-05 14:30:00,3.99,3.99,3.97,3.98,3140000.0,3.99,3.99,3.97,3.98,3140000.0
2008-09-05 14:40:00,3.98,3.98,3.97,3.98,2778000.0,3.98,3.98,3.97,3.98,2778000.0
2008-09-05 14:50:00,3.98,4.0,3.98,3.99,3224000.0,3.98,4.0,3.98,3.99,3224000.0
2008-09-05 15:00:00,3.99,4.0,3.97,3.97,3596000.0,3.99,4.0,3.97,3.97,3596000.0
2008-09-05 15:10:00,3.97,3.97,3.95,3.97,4812000.0,3.97,3.97,3.95,3.97,4812000.0
2008-09-05 15:20:00,3.97,3.97,3.96,3.97,2684000.0,3.97,3.97,3.96,3.97,2684000.0
2008-09-05 15:30:00,3.97,3.97,3.96,3.97,3234000.0,3.97,3.97,3.96,3.97,3234000.0
2008-09-05 15:40:00,3.97,3.98,3.96,3.97,4038000.0,3.97,3.98,3.96,3.97,4038000.0
2008-09-05 15:50:00,3.97,3.98,3.96,3.96,7882000.0,3.97,3.98,3.96,3.96,7882000.0
2008-09-08 09:30:00,4.12,4.19,4.1,4.14,20250000.0,4.12,4.19,4.1,4.14,20250000.0
2008-09-08 09:40:00,4.14,4.15,4.11,4.12,8326000.0,4.14,4.15,4.11,4.12,8326000.0
2008-09-08 09:50:00,4.12,4.15,4.09,4.09,13090000.0,4.12,4.15,4.09,4.09,13090000.0
2008-09-08 10:00:00,4.09,4.1,4.05,4.08,9758000.0,4.09,4.1,4.05,4.08,9758000.0
2008-09-08 10:10:00,4.08,4.09,4.05,4.05,4712000.0,4.08,4.09,4.05,4.05,4712000.0
2008-09-08 10:20:00,4.05,4.08,4.05,4.07,2808000.0,4.05,4.08,4.05,4.07,2808000.0
2008-09-08 10:30:00,4.07,4.1,4.07,4.1,2216000.0,4.07,4.1,4.07,4.1,2216000.0
2008-09-08 10:40:00,4.1,4.12,4.09,4.12,3666000.0,4.1,4.12,4.09,4.12,3666000.0
2008-09-08 10:50:00,4.12,4.12,4.06,4.06,2418000.0,4.12,4.12,4.06,4.06,2418000.0
2008-09-08 11:00:00,4.06,4.09,4.03,4.07,5574000.0,4.06,4.09,4.03,4.07,5574000.0
2008-09-08 11:10:00,4.07,4.09,4.05,4.05,3118000.0,4.07,4.09,4.05,4.05,3118000.0
2008-09-08 11:20:00,4.06,4.06,4.02,4.03,4358000.0,4.06,4.06,4.02,4.03,4358000.0
2008-09-08 11:30:00,4.03,4.07,4.02,4.05,6012000.0,4.03,4.07,4.02,4.05,6012000.0
2008-09-08 11:40:00,4.05,4.06,4.0,4.0,4698000.0,4.05,4.06,4.0,4.0,4698000.0
2008-09-08 11:50:00,4.0,4.03,3.97,3.98,5948000.0,4.0,4.03,3.97,3.98,5948000.0
2008-09-08 12:00:00,3.98,4.01,3.97,3.98,4280000.0,3.98,4.01,3.97,3.98,4280000.0
2008-09-08 12:10:00,3.98,4.01,3.94,4.01,7144000.0,3.98,4.01,3.94,4.01,7144000.0
2008-09-08 12:20:00,4.01,4.02,3.99,3.99,3272000.0,4.01,4.02,3.99,3.99,3272000.0
2008-09-08 12:30:00,4.0,4.04,4.0,4.02,2508000.0,4.0,4.04,4.0,4.02,2508000.0
2008-09-08 12:40:00,4.02,4.04,4.02,4.03,2608000.0,4.02,4.04,4.02,4.03,2608000.0
2008-09-08 12:50:00,4.03,4.04,4.01,4.03,1386000.0,4.03,4.04,4.01,4.03,1386000.0
2008-09-08 13:00:00,4.03,4.04,4.0,4.0,2392000.0,4.03,4.04,4.0,4.0,2392000.0
2008-09-08 13:10:00,4.0,4.02,3.99,4.0,4140000.0,4.0,4.02,3.99,4.0,4140000.0
2008-09-08 13:20:00,4.0,4.01,3.99,4.01,2166000.0,4.0,4.01,3.99,4.01,2166000.0
2008-09-08 13:30:00,4.01,4.01,3.98,3.99,2790000.0,4.01,4.01,3.98,3.99,2790000.0
2008-09-08 13:40:00,3.99,4.0,3.98,3.99,2120000.0,3.99,4.0,3.98,3.99,2120000.0
2008-09-08 13:50:00,3.99,3.99,3.97,3.97,4182000.0,3.99,3.99,3.97,3.97,4182000.0
2008-09-08 14:00:00,3.97,4.0,3.96,3.99,3082000.0,3.97,4.0,3.96,3.99,3082000.0
2008-09-08 14:10:00,3.99,4.0,3.98,4.0,1916000.0,3.99,4.0,3.98,4.0,1916000.0
2008-09-08 14:20:00,4.0,4.01,3.99,4.01,3258000.0,4.0,4.01,3.99,4.01,3258000.0
2008-09-08 14:30:00,4.01,4.03,4.01,4.03,2630000.0,4.01,4.03,4.01,4.03,2630000.0
2008-09-08 14:40:00,4.03,4.04,4.01,4.02,2138000.0,4.03,4.04,4.01,4.02,2138000.0
2008-09-08 14:50:00,4.02,4.04,4.01,4.03,2710000.0,4.02,4.04,4.01,4.03,2710000.0
2008-09-08 15:00:00,4.03,4.03,4.0,4.0,2734000.0,4.03,4.03,4.0,4.0,2734000.0
2008-09-08 15:10:00,4.0,4.02,3.99,4.02,2704000.0,4.0,4.02,3.99,4.02,2704000.0
2008-09-08 15:20:00,4.02,4.06,4.01,4.05,4266000.0,4.02,4.06,4.01,4.05,4266000.0
2008-09-08 15:30:00,4.05,4.08,4.05,4.07,5408000.0,4.05,4.08,4.05,4.07,5408000.0
2008-09-08 15:40:00,4.07,4.07,4.05,4.05,3902000.0,4.07,4.07,4.05,4.05,3902000.0
2008-09-08 15:50:00,4.05,4.06,4.04,4.06,8320000.0,4.05,4.06,4.04,4.06,8320000.0
2008-09-09 09:30:00,4.04,4.05,4.02,4.03,3290000.0,4.04,4.05,4.02,4.03,3290000.0
2008-09-09 09:40:00,4.03,4.1,4.02,4.08,4996000.0,4.03,4.1,4.02,4.08,4996000.0
2008-09-09 09:50:00,4.08,4.09,4.07,4.07,3242000.0,4.08,4.09,4.07,4.07,3242000.0
2008-09-09 10:00:00,4.07,4.08,4.05,4.05,3080000.0,4.07,4.08,4.05,4.05,3080000.0
2008-09-09 10:10:00,4.05,4.07,4.04,4.06,2624000.0,4.05,4.07,4.04,4.06,2624000.0
2008-09-09 10:20:00,4.06,4.08,4.05,4.06,3598000.0,4.06,4.08,4.05,4.06,3598000.0
2008-09-09 10:30:00,4.05,4.06,4.05,4.06,1350000.0,4.05,4.06,4.05,4.06,1350000.0
2008-09-09 10:40:00,4.06,4.07,4.05,4.05,1710000.0,4.06,4.07,4.05,4.05,1710000.0
2008-09-09 10:50:00,4.05,4.05,4.01,4.02,2716000.0,4.05,4.05,4.01,4.02,2716000.0
2008-09-09 11:00:00,4.02,4.04,4.02,4.03,1878000.0,4.02,4.04,4.02,4.03,1878000.0
2008-09-09 11:10:00,4.03,4.03,3.99,4.01,2514000.0,4.03,4.03,3.99,4.01,2514000.0
2008-09-09 11:20:00,4.01,4.03,4.01,4.03,1540000.0,4.01,4.03,4.01,4.03,1540000.0
2008-09-09 11:30:00,4.03,4.04,4.02,4.04,2884000.0,4.03,4.04,4.02,4.04,2884000.0
2008-09-09 11:40:00,4.03,4.05,4.03,4.05,2322000.0,4.03,4.05,4.03,4.05,2322000.0
2008-09-09 11:50:00,4.05,4.06,4.04,4.05,4648000.0,4.05,4.06,4.04,4.05,4648000.0
2008-09-09 12:00:00,4.05,4.06,4.04,4.04,3950000.0,4.05,4.06,4.04,4.04,3950000.0
2008-09-09 12:10:00,4.04,4.04,4.03,4.04,2548000.0,4.04,4.04,4.03,4.04,2548000.0
2008-09-09 12:20:00,4.04,4.06,4.04,4.05,1890000.0,4.04,4.06,4.04,4.05,1890000.0
2008-09-09 12:30:00,4.05,4.06,4.05,4.05,1566000.0,4.05,4.06,4.05,4.05,1566000.0
2008-09-09 12:40:00,4.05,4.06,4.03,4.05,936000.0,4.05,4.06,4.03,4.05,936000.0
2008-09-09 12:50:00,4.05,4.06,4.04,4.04,1346000.0,4.05,4.06,4.04,4.04,1346000.0
2008-09-09 13:00:00,4.04,4.07,4.04,4.07,2724000.0,4.04,4.07,4.04,4.07,2724000.0
2008-09-09 13:10:00,4.07,4.08,4.05,4.08,3084000.0,4.07,4.08,4.05,4.08,3084000.0
2008-09-09 13:20:00,4.07,4.08,4.04,4.04,2114000.0,4.07,4.08,4.04,4.04,2114000.0
2008-09-09 13:30:00,4.04,4.05,4.03,4.04,2044000.0,4.04,4.05,4.03,4.04,2044000.0
2008-09-09 13:40:00,4.04,4.04,4.03,4.03,2196000.0,4.04,4.04,4.03,4.03,2196000.0
2008-09-09 13:50:00,4.03,4.04,4.03,4.04,1394000.0,4.03,4.04,4.03,4.04,1394000.0
2008-09-09 14:00:00,4.03,4.04,4.03,4.03,1730000.0,4.03,4.04,4.03,4.03,1730000.0
2008-09-09 14:10:00,4.03,4.03,4.01,4.01,2084000.0,4.03,4.03,4.01,4.01,2084000.0
2008-09-09 14:20:00,4.01,4.02,4.0,4.01,2908000.0,4.01,4.02,4.0,4.01,2908000.0
2008-09-09 14:30:00,4.01,4.01,3.99,4.0,2900000.0,4.01,4.01,3.99,4.0,2900000.0
2008-09-09 14:40:00,4.0,4.01,3.98,3.99,3840000.0,4.0,4.01,3.98,3.99,3840000.0
2008-09-09 14:50:00,3.99,4.0,3.98,3.98,2018000.0,3.99,4.0,3.98,3.98,2018000.0
2008-09-09 15:00:00,3.99,3.99,3.96,3.96,6244000.0,3.99,3.99,3.96,3.96,6244000.0
2008-09-09 15:10:00,3.96,3.97,3.95,3.97,3656000.0,3.96,3.97,3.95,3.97,3656000.0
2008-09-09 15:20:00,3.97,4.0,3.96,4.0,4288000.0,3.97,4.0,3.96,4.0,4288000.0
2008-09-09 15:30:00,4.0,4.0,3.98,3.98,2550000.0,4.0,4.0,3.98,3.98,2550000.0
2008-09-09 15:40:00,3.98,3.99,3.97,3.98,3272000.0,3.98,3.99,3.97,3.98,3272000.0
2008-09-09 15:50:00,3.98,3.98,3.95,3.95,5642000.0,3.98,3.98,3.95,3.95,5642000.0
2008-09-10 09:30:00,4.0,4.01,3.91,3.92,6874000.0,4.0,4.01,3.91,3.92,6874000.0
2008-09-10 09:40:00,3.92,3.92,3.9,3.92,8774000.0,3.92,3.92,3.9,3.92,8774000.0
2008-09-10 09:50:00,3.92,3.93,3.9,3.9,7572000.0,3.92,3.93,3.9,3.9,7572000.0
2008-09-10 10:00:00,3.9,3.92,3.89,3.9,5606000.0,3.9,3.92,3.89,3.9,5606000.0
2008-09-10 10:10:00,3.9,3.9,3.86,3.87,6202000.0,3.9,3.9,3.86,3.87,6202000.0
2008-09-10 10:20:00,3.87,3.89,3.86,3.87,5978000.0,3.87,3.89,3.86,3.87,5978000.0
2008-09-10 10:30:00,3.87,3.89,3.85,3.87,9700000.0,3.87,3.89,3.85,3.87,9700000.0
2008-09-10 10:40:00,3.87,3.88,3.87,3.87,3190000.0,3.87,3.88,3.87,3.87,3190000.0
2008-09-10 10:50:00,3.87,3.88,3.87,3.87,2716000.0,3.87,3.88,3.87,3.87,2716000.0
2008-09-10 11:00:00,3.87,3.89,3.85,3.88,4976000.0,3.87,3.89,3.85,3.88,4976000.0
2008-09-10 11:10:00,3.88,3.89,3.86,3.89,2294000.0,3.88,3.89,3.86,3.89,2294000.0
2008-09-10 11:20:00,3.88,3.9,3.86,3.86,3716000.0,3.88,3.9,3.86,3.86,3716000.0
2008-09-10 11:30:00,3.86,3.86,3.85,3.85,10356000.0,3.86,3.86,3.85,3.85,10356000.0
2008-09-10 11:40:00,3.85,3.88,3.85,3.87,7142000.0,3.85,3.88,3.85,3.87,7142000.0
2008-09-10 11:50:00,3.87,3.89,3.87,3.88,3668000.0,3.87,3.89,3.87,3.88,3668000.0
2008-09-10 12:00:00,3.88,3.89,3.87,3.89,3000000.0,3.88,3.89,3.87,3.89,3000000.0
2008-09-10 12:10:00,3.89,3.89,3.87,3.89,2252000.0,3.89,3.89,3.87,3.89,2252000.0
2008-09-10 12:20:00,3.89,3.89,3.88,3.89,5606000.0,3.89,3.89,3.88,3.89,5606000.0
2008-09-10 12:30:00,3.89,3.91,3.89,3.91,4204000.0,3.89,3.91,3.89,3.91,4204000.0
2008-09-10 12:40:00,3.91,3.92,3.88,3.89,5502000.0,3.91,3.92,3.88,3.89,5502000.0
2008-09-10 12:50:00,3.89,3.89,3.87,3.87,2932000.0,3.89,3.89,3.87,3.87,2932000.0
2008-09-10 13:00:00,3.88,3.88,3.85,3.85,2320000.0,3.88,3.88,3.85,3.85,2320000.0
2008-09-10 13:10:00,3.85,3.86,3.85,3.86,1952000.0,3.85,3.86,3.85,3.86,1952000.0
2008-09-10 13:20:00,3.86,3.88,3.86,3.87,2706000.0,3.86,3.88,3.86,3.87,2706000.0
2008-09-10 13:30:00,3.87,3.89,3.86,3.88,1736000.0,3.87,3.89,3.86,3.88,1736000.0
2008-09-10 13:40:00,3.88,3.88,3.86,3.87,1974000.0,3.88,3.88,3.86,3.87,1974000.0
2008-09-10 13:50:00,3.86,3.86,3.83,3.83,5300000.0,3.86,3.86,3.83,3.83,5300000.0
2008-09-10 14:00:00,3.83,3.84,3.81,3.82,5956000.0,3.83,3.84,3.81,3.82,5956000.0
2008-09-10 14:10:00,3.82,3.84,3.81,3.83,6832000.0,3.82,3.84,3.81,3.83,6832000.0
2008-09-10 14:20:00,3.83,3.86,3.83,3.85,4658000.0,3.83,3.86,3.83,3.85,4658000.0
2008-09-10 14:30:00,3.85,3.89,3.85,3.88,6610000.0,3.85,3.89,3.85,3.88,6610000.0
2008-09-10 14:40:00,3.88,3.89,3.86,3.88,2318000.0,3.88,3.89,3.86,3.88,2318000.0
2008-09-10 14:50:00,3.88,3.89,3.85,3.86,2582000.0,3.88,3.89,3.85,3.86,2582000.0
2008-09-10 15:00:00,3.86,3.88,3.86,3.87,2288000.0,3.86,3.88,3.86,3.87,2288000.0
2008-09-10 15:10:00,3.87,3.89,3.86,3.88,1748000.0,3.87,3.89,3.86,3.88,1748000.0
2008-09-10 15:20:00,3.88,3.88,3.86,3.87,2790000.0,3.88,3.88,3.86,3.87,2790000.0
2008-09-10 15:30:00,3.87,3.87,3.84,3.84,3130000.0,3.87,3.87,3.84,3.84,3130000.0
2008-09-10 15:40:00,3.84,3.85,3.83,3.84,5058000.0,3.84,3.85,3.83,3.84,5058000.0
2008-09-10 15:50:00,3.84,3.85,3.83,3.84,7168000.0,3.84,3.85,3.83,3.84,7168000.0
2008-09-11 09:30:00,3.76,3.84,3.76,3.81,8256000.0,3.76,3.84,3.76,3.81,8256000.0
2008-09-11 09:40:00,3.81,3.83,3.8,3.82,4822000.0,3.81,3.83,3.8,3.82,4822000.0
2008-09-11 09:50:00,3.82,3.82,3.8,3.81,3980000.0,3.82,3.82,3.8,3.81,3980000.0
2008-09-11 10:00:00,3.81,3.87,3.81,3.85,5748000.0,3.81,3.87,3.81,3.85,5748000.0
2008-09-11 10:10:00,3.84,3.85,3.82,3.83,3236000.0,3.84,3.85,3.82,3.83,3236000.0
2008-09-11 10:20:00,3.83,3.85,3.82,3.82,3340000.0,3.83,3.85,3.82,3.82,3340000.0
2008-09-11 10:30:00,3.82,3.83,3.8,3.82,2624000.0,3.82,3.83,3.8,3.82,2624000.0
2008-09-11 10:40:00,3.82,3.88,3.82,3.87,4694000.0,3.82,3.88,3.82,3.87,4694000.0
2008-09-11 10:50:00,3.87,3.89,3.86,3.88,4526000.0,3.87,3.89,3.86,3.88,4526000.0
2008-09-11 11:00:00,3.88,3.89,3.87,3.88,3464000.0,3.88,3.89,3.87,3.88,3464000.0
2008-09-11 11:10:00,3.88,3.9,3.87,3.88,3670000.0,3.88,3.9,3.87,3.88,3670000.0
2008-09-11 11:20:00,3.88,3.9,3.88,3.89,2058000.0,3.88,3.9,3.88,3.89,2058000.0
2008-09-11 11:30:00,3.89,3.93,3.89,3.92,3744000.0,3.89,3.93,3.89,3.92,3744000.0
2008-09-11 11:40:00,3.92,3.93,3.91,3.91,2390000.0,3.92,3.93,3.91,3.91,2390000.0
2008-09-11 11:50:00,3.91,3.94,3.91,3.92,2076000.0,3.91,3.94,3.91,3.92,2076000.0
2008-09-11 12:00:00,3.92,3.95,3.92,3.93,5246000.0,3.92,3.95,3.92,3.93,5246000.0
2008-09-11 12:10:00,3.93,3.94,3.91,3.92,2328000.0,3.93,3.94,3.91,3.92,2328000.0
2008-09-11 12:20:00,3.92,3.93,3.9,3.9,2348000.0,3.92,3.93,3.9,3.9,2348000.0
2008-09-11 12:30:00,3.9,3.9,3.88,3.88,5450000.0,3.9,3.9,3.88,3.88,5450000.0
2008-09-11 12:40:00,3.88,3.9,3.88,3.89,2768000.0,3.88,3.9,3.88,3.89,2768000.0
2008-09-11 12:50:00,3.89,3.9,3.88,3.89,2434000.0,3.89,3.9,3.88,3.89,2434000.0
2008-09-11 13:00:00,3.9,3.9,3.87,3.87,2796000.0,3.9,3.9,3.87,3.87,2796000.0
2008-09-11 13:10:00,3.87,3.89,3.86,3.87,2962000.0,3.87,3.89,3.86,3.87,2962000.0
2008-09-11 13:20:00,3.87,3.89,3.85,3.88,3270000.0,3.87,3.89,3.85,3.88,3270000.0
2008-09-11 13:30:00,3.89,3.9,3.88,3.9,2108000.0,3.89,3.9,3.88,3.9,2108000.0
2008-09-11 13:40:00,3.9,3.92,3.89,3.9,1796000.0,3.9,3.92,3.89,3.9,1796000.0
2008-09-11 13:50:00,3.9,3.93,3.9,3.92,2618000.0,3.9,3.93,3.9,3.92,2618000.0
2008-09-11 14:00:00,3.92,3.94,3.91,3.93,2126000.0,3.92,3.94,3.91,3.93,2126000.0
2008-09-11 14:10:00,3.93,3.94,3.91,3.94,1794000.0,3.93,3.94,3.91,3.94,1794000.0
2008-09-11 14:20:00,3.94,3.95,3.94,3.95,3242000.0,3.94,3.95,3.94,3.95,3242000.0
2008-09-11 14:30:00,3.95,3.95,3.94,3.95,1618000.0,3.95,3.95,3.94,3.95,1618000.0
2008-09-11 14:40:00,3.95,3.97,3.94,3.97,5254000.0,3.95,3.97,3.94,3.97,5254000.0
2008-09-11 14:50:00,3.97,3.97,3.95,3.95,3594000.0,3.97,3.97,3.95,3.95,3594000.0
2008-09-11 15:00:00,3.95,3.99,3.95,3.98,4224000.0,3.95,3.99,3.95,3.98,4224000.0
2008-09-11 15:10:00,3.99,3.99,3.94,3.94,6640000.0,3.99,3.99,3.94,3.94,6640000.0
2008-09-11 15:20:00,3.94,3.94,3.92,3.93,3952000.0,3.94,3.94,3.92,3.93,3952000.0
2008-09-11 15:30:00,3.93,3.94,3.91,3.94,4166000.0,3.93,3.94,3.91,3.94,4166000.0
2008-09-11 15:40:00,3.94,3.97,3.93,3.95,5664000.0,3.94,3.97,3.93,3.95,5664000.0
2008-09-11 15:50:00,3.95,3.98,3.95,3.98,8736000.0,3.95,3.98,3.95,3.98,8736000.0
2008-09-12 09:30:00,3.94,3.95,3.85,3.86,6940000.0,3.94,3.95,3.85,3.86,6940000.0
2008-09-12 09:40:00,3.86,3.89,3.85,3.88,6066000.0,3.86,3.89,3.85,3.88,6066000.0
2008-09-12 09:50:00,3.88,3.88,3.85,3.86,6540000.0,3.88,3.88,3.85,3.86,6540000.0
2008-09-12 10:00:00,3.86,3.9,3.83,3.88,7056000.0,3.86,3.9,3.83,3.88,7056000.0
2008-09-12 10:10:00,3.88,3.91,3.87,3.91,4296000.0,3.88,3.91,3.87,3.91,4296000.0
2008-09-12 10:20:00,3.91,3.91,3.88,3.88,2792000.0,3.91,3.91,3.88,3.88,2792000.0
2008-09-12 10:30:00,3.88,3.91,3.88,3.9,3010000.0,3.88,3.91,3.88,3.9,3010000.0
2008-09-12 10:40:00,3.9,3.92,3.88,3.88,2884000.0,3.9,3.92,3.88,3.88,2884000.0
2008-09-12 10:50:00,3.88,3.9,3.87,3.9,1914000.0,3.88,3.9,3.87,3.9,1914000.0
2008-09-12 11:00:00,3.9,3.91,3.89,3.9,1630000.0,3.9,3.91,3.89,3.9,1630000.0
2008-09-12 11:10:00,3.9,3.95,3.9,3.94,3480000.0,3.9,3.95,3.9,3.94,3480000.0
2008-09-12 11:20:00,3.93,3.98,3.93,3.95,5506000.0,3.93,3.98,3.93,3.95,5506000.0
2008-09-12 11:30:00,3.95,3.95,3.93,3.93,4620000.0,3.95,3.95,3.93,3.93,4620000.0
2008-09-12 11:40:00,3.93,3.94,3.92,3.94,3020000.0,3.93,3.94,3.92,3.94,3020000.0
2008-09-12 11:50:00,3.94,3.94,3.92,3.94,2412000.0,3.94,3.94,3.92,3.94,2412000.0
2008-09-12 12:00:00,3.94,3.94,3.92,3.93,1430000.0,3.94,3.94,3.92,3.93,1430000.0
2008-09-12 12:10:00,3.93,3.94,3.92,3.94,1812000.0,3.93,3.94,3.92,3.94,1812000.0
2008-09-12 12:20:00,3.94,3.95,3.93,3.94,2862000.0,3.94,3.95,3.93,3.94,2862000.0
2008-09-12 12:30:00,3.94,3.95,3.93,3.94,1906000.0,3.94,3.95,3.93,3.94,1906000.0
2008-09-12 12:40:00,3.94,3.95,3.9,3.91,1852000.0,3.94,3.95,3.9,3.91,1852000.0
2008-09-12 12:50:00,3.91,3.91,3.89,3.89,2978000.0,3.91,3.91,3.89,3.89,2978000.0
2008-09-12 13:00:00,3.89,3.9,3.88,3.88,2302000.0,3.89,3.9,3.88,3.88,2302000.0
2008-09-12 13:10:00,3.89,3.89,3.87,3.88,4978000.0,3.89,3.89,3.87,3.88,4978000.0
2008-09-12 13:20:00,3.88,3.92,3.88,3.91,1628000.0,3.88,3.92,3.88,3.91,1628000.0
2008-09-12 13:30:00,3.91,3.91,3.88,3.89,1350000.0,3.91,3.91,3.88,3.89,1350000.0
2008-09-12 13:40:00,3.89,3.92,3.88,3.92,2514000.0,3.89,3.92,3.88,3.92,2514000.0
2008-09-12 13:50:00,3.92,3.93,3.92,3.92,1456000.0,3.92,3.93,3.92,3.92,1456000.0
2008-09-12 14:00:00,3.92,3.92,3.9,3.9,1332000.0,3.92,3.92,3.9,3.9,1332000.0
2008-09-12 14:10:00,3.9,3.92,3.9,3.91,1130000.0,3.9,3.92,3.9,3.91,1130000.0
2008-09-12 14:20:00,3.91,3.92,3.9,3.91,1732000.0,3.91,3.92,3.9,3.91,1732000.0
2008-09-12 14:30:00,3.91,3.91,3.9,3.91,2160000.0,3.91,3.91,3.9,3.91,2160000.0
2008-09-12 14:40:00,3.91,3.92,3.91,3.92,1522000.0,3.91,3.92,3.91,3.92,1522000.0
2008-09-12 14:50:00,3.92,3.94,3.91,3.93,2658000.0,3.92,3.94,3.91,3.93,2658000.0
2008-09-12 15:00:00,3.93,3.94,3.92,3.93,2818000.0,3.93,3.94,3.92,3.93,2818000.0
2008-09-12 15:10:00,3.93,3.94,3.92,3.92,3138000.0,3.93,3.94,3.92,3.92,3138000.0
2008-09-12 15:20:00,3.92,3.93,3.91,3.92,2828000.0,3.92,3.93,3.91,3.92,2828000.0
2008-09-12 15:30:00,3.92,3.93,3.9,3.9,4200000.0,3.92,3.93,3.9,3.9,4200000.0
2008-09-12 15:40:00,3.9,3.92,3.89,3.9,3318000.0,3.9,3.92,3.89,3.9,3318000.0
2008-09-12 15:50:00,3.9,3.92,3.9,3.92,5102000.0,3.9,3.92,3.9,3.92,5102000.0
2008-09-15 09:30:00,3.84,3.87,3.82,3.83,7172000.0,3.84,3.87,3.82,3.83,7172000.0
2008-09-15 09:40:00,3.83,3.92,3.82,3.88,7538000.0,3.83,3.92,3.82,3.88,7538000.0
2008-09-15 09:50:00,3.88,3.9,3.86,3.89,5072000.0,3.88,3.9,3.86,3.89,5072000.0
2008-09-15 10:00:00,3.88,3.91,3.88,3.89,3352000.0,3.88,3.91,3.88,3.89,3352000.0
2008-09-15 10:10:00,3.89,3.91,3.89,3.9,2932000.0,3.89,3.91,3.89,3.9,2932000.0
2008-09-15 10:20:00,3.89,3.94,3.88,3.93,4390000.0,3.89,3.94,3.88,3.93,4390000.0
2008-09-15 10:30:00,3.93,3.97,3.92,3.94,6206000.0,3.93,3.97,3.92,3.94,6206000.0
2008-09-15 10:40:00,3.94,3.97,3.94,3.97,3316000.0,3.94,3.97,3.94,3.97,3316000.0
2008-09-15 10:50:00,3.97,3.99,3.96,3.98,5536000.0,3.97,3.99,3.96,3.98,5536000.0
2008-09-15 11:00:00,3.98,3.99,3.93,3.94,3758000.0,3.98,3.99,3.93,3.94,3758000.0
2008-09-15 11:10:00,3.94,3.95,3.93,3.95,2638000.0,3.94,3.95,3.93,3.95,2638000.0
2008-09-15 11:20:00,3.95,3.96,3.93,3.94,2476000.0,3.95,3.96,3.93,3.94,2476000.0
2008-09-15 11:30:00,3.94,3.97,3.93,3.96,3364000.0,3.94,3.97,3.93,3.96,3364000.0
2008-09-15 11:40:00,3.96,3.96,3.95,3.96,2648000.0,3.96,3.96,3.95,3.96,2648000.0
2008-09-15 11:50:00,3.96,3.97,3.95,3.95,2800000.0,3.96,3.97,3.95,3.95,2800000.0
2008-09-15 12:00:00,3.95,3.95,3.93,3.93,4106000.0,3.95,3.95,3.93,3.93,4106000.0
2008-09-15 12:10:00,3.93,3.94,3.9,3.92,7554000.0,3.93,3.94,3.9,3.92,7554000.0
2008-09-15 12:20:00,3.93,3.94,3.92,3.93,4508000.0,3.93,3.94,3.92,3.93,4508000.0
2008-09-15 12:30:00,3.93,3.94,3.91,3.91,1916000.0,3.93,3.94,3.91,3.91,1916000.0
2008-09-15 12:40:00,3.92,3.94,3.91,3.94,1720000.0,3.92,3.94,3.91,3.94,1720000.0
2008-09-15 12:50:00,3.94,3.97,3.93,3.95,6730000.0,3.94,3.97,3.93,3.95,6730000.0
2008-09-15 13:00:00,3.95,3.96,3.94,3.95,2540000.0,3.95,3.96,3.94,3.95,2540000.0
2008-09-15 13:10:00,3.95,3.96,3.95,3.95,2798000.0,3.95,3.96,3.95,3.95,2798000.0
2008-09-15 13:20:00,3.95,3.96,3.95,3.95,2614000.0,3.95,3.96,3.95,3.95,2614000.0
2008-09-15 13:30:00,3.95,3.95,3.91,3.91,4316000.0,3.95,3.95,3.91,3.91,4316000.0
2008-09-15 13:40:00,3.91,3.92,3.89,3.89,3946000.0,3.91,3.92,3.89,3.89,3946000.0
2008-09-15 13:50:00,3.89,3.9,3.88,3.89,3690000.0,3.89,3.9,3.88,3.89,3690000.0
2008-09-15 14:00:00,3.89,3.9,3.88,3.89,3648000.0,3.89,3.9,3.88,3.89,3648000.0
2008-09-15 14:10:00,3.89,3.9,3.88,3.89,2940000.0,3.89,3.9,3.88,3.89,2940000.0
2008-09-15 14:20:00,3.89,3.9,3.89,3.9,2060000.0,3.89,3.9,3.89,3.9,2060000.0
2008-09-15 14:30:00,3.89,3.91,3.89,3.9,1490000.0,3.89,3.91,3.89,3.9,1490000.0
2008-09-15 14:40:00,3.91,3.93,3.89,3.93,4288000.0,3.91,3.93,3.89,3.93,4288000.0
2008-09-15 14:50:00,3.93,3.93,3.91,3.92,4406000.0,3.93,3.93,3.91,3.92,4406000.0
2008-09-15 15:00:00,3.92,3.92,3.88,3.89,4532000.0,3.92,3.92,3.88,3.89,4532000.0
2008-09-15 15:10:00,3.89,3.92,3.89,3.89,2768000.0,3.89,3.92,3.89,3.89,2768000.0
2008-09-15 15:20:00,3.89,3.89,3.88,3.89,4296000.0,3.89,3.89,3.88,3.89,4296000.0
2008-09-15 15:30:00,3.88,3.92,3.88,3.91,5034000.0,3.88,3.92,3.88,3.91,5034000.0
2008-09-15 15:40:00,3.91,3.92,3.9,3.91,5708000.0,3.91,3.92,3.9,3.91,5708000.0
2008-09-15 15:50:00,3.91,3.91,3.86,3.87,15650000.0,3.91,3.91,3.86,3.87,15650000.0
2008-09-16 09:30:00,3.84,3.9,3.83,3.86,10482000.0,3.84,3.9,3.83,3.86,10482000.0
2008-09-16 09:40:00,3.86,3.95,3.85,3.91,7526000.0,3.86,3.95,3.85,3.91,7526000.0
2008-09-16 09:50:00,3.91,3.93,3.89,3.92,6780000.0,3.91,3.93,3.89,3.92,6780000.0
2008-09-16 10:00:00,3.92,3.98,3.9,3.95,12062000.0,3.92,3.98,3.9,3.95,12062000.0
2008-09-16 10:10:00,3.95,3.97,3.94,3.96,9396000.0,3.95,3.97,3.94,3.96,9396000.0
2008-09-16 10:20:00,3.96,3.97,3.94,3.96,8642000.0,3.96,3.97,3.94,3.96,8642000.0
2008-09-16 10:30:00,3.96,3.97,3.95,3.96,5898000.0,3.96,3.97,3.95,3.96,5898000.0
2008-09-16 10:40:00,3.96,3.96,3.94,3.95,5206000.0,3.96,3.96,3.94,3.95,5206000.0
2008-09-16 10:50:00,3.95,3.97,3.93,3.93,13658000.0,3.95,3.97,3.93,3.93,13658000.0
2008-09-16 11:00:00,3.93,3.97,3.92,3.93,9210000.0,3.93,3.97,3.92,3.93,9210000.0
2008-09-16 11:10:00,3.93,3.95,3.92,3.95,5848000.0,3.93,3.95,3.92,3.95,5848000.0
2008-09-16 11:20:00,3.95,3.96,3.93,3.93,5604000.0,3.95,3.96,3.93,3.93,5604000.0
2008-09-16 11:30:00,3.93,3.95,3.93,3.94,3650000.0,3.93,3.95,3.93,3.94,3650000.0
2008-09-16 11:40:00,3.94,3.95,3.93,3.94,1972000.0,3.94,3.95,3.93,3.94,1972000.0
2008-09-16 11:50:00,3.94,3.96,3.93,3.94,2758000.0,3.94,3.96,3.93,3.94,2758000.0
2008-09-16 12:00:00,3.95,3.95,3.93,3.94,4118000.0,3.95,3.95,3.93,3.94,4118000.0
2008-09-16 12:10:00,3.94,3.95,3.93,3.94,5704000.0,3.94,3.95,3.93,3.94,5704000.0
2008-09-16 12:20:00,3.94,3.95,3.93,3.94,2050000.0,3.94,3.95,3.93,3.94,2050000.0
2008-09-16 12:30:00,3.94,3.95,3.93,3.93,3458000.0,3.94,3.95,3.93,3.93,3458000.0
2008-09-16 12:40:00,3.93,3.95,3.92,3.94,4608000.0,3.93,3.95,3.92,3.94,4608000.0
2008-09-16 12:50:00,3.94,3.94,3.93,3.94,2922000.0,3.94,3.94,3.93,3.94,2922000.0
2008-09-16 13:00:00,3.94,3.95,3.93,3.95,3992000.0,3.94,3.95,3.93,3.95,3992000.0
2008-09-16 13:10:00,3.95,3.95,3.93,3.94,1916000.0,3.95,3.95,3.93,3.94,1916000.0
2008-09-16 13:20:00,3.94,3.95,3.93,3.94,2110000.0,3.94,3.95,3.93,3.94,2110000.0
2008-09-16 13:30:00,3.94,3.95,3.94,3.94,2066000.0,3.94,3.95,3.94,3.94,2066000.0
2008-09-16 13:40:00,3.94,3.95,3.94,3.94,1920000.0,3.94,3.95,3.94,3.94,1920000.0
2008-09-16 13:50:00,3.94,3.95,3.93,3.94,20376000.0,3.94,3.95,3.93,3.94,20376000.0
2008-09-16 14:00:00,3.93,3.95,3.93,3.94,1462000.0,3.93,3.95,3.93,3.94,1462000.0
2008-09-16 14:10:00,3.94,3.97,3.9,3.93,8960000.0,3.94,3.97,3.9,3.93,8960000.0
2008-09-16 14:20:00,3.93,3.94,3.9,3.93,8472000.0,3.93,3.94,3.9,3.93,8472000.0
2008-09-16 14:30:00,3.92,3.97,3.92,3.95,9694000.0,3.92,3.97,3.92,3.95,9694000.0
2008-09-16 14:40:00,3.95,3.96,3.91,3.91,12040000.0,3.95,3.96,3.91,3.91,12040000.0
2008-09-16 14:50:00,3.91,3.93,3.9,3.92,9126000.0,3.91,3.93,3.9,3.92,9126000.0
2008-09-16 15:00:00,3.92,3.93,3.9,3.93,6324000.0,3.92,3.93,3.9,3.93,6324000.0
2008-09-16 15:10:00,3.93,3.95,3.91,3.94,5724000.0,3.93,3.95,3.91,3.94,5724000.0
2008-09-16 15:20:00,3.94,3.95,3.93,3.93,5240000.0,3.94,3.95,3.93,3.93,5240000.0
2008-09-16 15:30:00,3.93,3.93,3.91,3.93,5172000.0,3.93,3.93,3.91,3.93,5172000.0
2008-09-16 15:40:00,3.92,3.94,3.91,3.94,5802000.0,3.92,3.94,3.91,3.94,5802000.0
2008-09-16 15:50:00,3.94,3.97,3.91,3.93,7154000.0,3.94,3.97,3.91,3.93,7154000.0
2008-09-17 09:30:00,3.9,3.91,3.82,3.84,5912000.0,3.9,3.91,3.82,3.84,5912000.0
2008-09-17 09:40:00,3.84,3.86,3.81,3.84,6092000.0,3.84,3.86,3.81,3.84,6092000.0
2008-09-17 09:50:00,3.84,3.84,3.75,3.78,7470000.0,3.84,3.84,3.75,3.78,7470000.0
2008-09-17 10:00:00,3.78,3.81,3.73,3.76,7884000.0,3.78,3.81,3.73,3.76,7884000.0
2008-09-17 10:10:00,3.76,3.77,3.71,3.76,9420000.0,3.76,3.77,3.71,3.76,9420000.0
2008-09-17 10:20:00,3.77,3.77,3.71,3.72,6834000.0,3.77,3.77,3.71,3.72,6834000.0
2008-09-17 10:30:00,3.72,3.74,3.67,3.69,10118000.0,3.72,3.74,3.67,3.69,10118000.0
2008-09-17 10:40:00,3.69,3.74,3.69,3.74,7754000.0,3.69,3.74,3.69,3.74,7754000.0
2008-09-17 10:50:00,3.74,3.74,3.71,3.71,3652000.0,3.74,3.74,3.71,3.71,3652000.0
2008-09-17 11:00:00,3.71,3.72,3.7,3.7,3330000.0,3.71,3.72,3.7,3.7,3330000.0
2008-09-17 11:10:00,3.7,3.73,3.7,3.73,4112000.0,3.7,3.73,3.7,3.73,4112000.0
2008-09-17 11:20:00,3.73,3.75,3.71,3.71,3994000.0,3.73,3.75,3.71,3.71,3994000.0
2008-09-17 11:30:00,3.71,3.76,3.71,3.75,5680000.0,3.71,3.76,3.71,3.75,5680000.0
2008-09-17 11:40:00,3.75,3.78,3.75,3.76,6092000.0,3.75,3.78,3.75,3.76,6092000.0
2008-09-17 11:50:00,3.76,3.76,3.75,3.76,5536000.0,3.76,3.76,3.75,3.76,5536000.0
2008-09-17 12:00:00,3.76,3.76,3.72,3.74,4846000.0,3.76,3.76,3.72,3.74,4846000.0
2008-09-17 12:10:00,3.74,3.75,3.73,3.73,4340000.0,3.74,3.75,3.73,3.73,4340000.0
2008-09-17 12:20:00,3.73,3.74,3.72,3.72,3126000.0,3.73,3.74,3.72,3.72,3126000.0
2008-09-17 12:30:00,3.72,3.73,3.69,3.69,3848000.0,3.72,3.73,3.69,3.69,3848000.0
2008-09-17 12:40:00,3.69,3.73,3.68,3.72,4778000.0,3.69,3.73,3.68,3.72,4778000.0
2008-09-17 12:50:00,3.72,3.74,3.71,3.71,3160000.0,3.72,3.74,3.71,3.71,3160000.0
2008-09-17 13:00:00,3.71,3.72,3.69,3.69,2562000.0,3.71,3.72,3.69,3.69,2562000.0
2008-09-17 13:10:00,3.69,3.7,3.64,3.64,4428000.0,3.69,3.7,3.64,3.64,4428000.0
2008-09-17 13:20:00,3.64,3.66,3.61,3.61,4566000.0,3.64,3.66,3.61,3.61,4566000.0
2008-09-17 13:30:00,3.61,3.62,3.57,3.58,10050000.0,3.61,3.62,3.57,3.58,10050000.0
2008-09-17 13:40:00,3.58,3.61,3.57,3.57,6298000.0,3.58,3.61,3.57,3.57,6298000.0
2008-09-17 13:50:00,3.58,3.63,3.56,3.63,7930000.0,3.58,3.63,3.56,3.63,7930000.0
2008-09-17 14:00:00,3.63,3.67,3.63,3.66,5746000.0,3.63,3.67,3.63,3.66,5746000.0
2008-09-17 14:10:00,3.66,3.66,3.6,3.63,6106000.0,3.66,3.66,3.6,3.63,6106000.0
2008-09-17 14:20:00,3.63,3.65,3.62,3.64,4368000.0,3.63,3.65,3.62,3.64,4368000.0
2008-09-17 14:30:00,3.64,3.68,3.61,3.68,6222000.0,3.64,3.68,3.61,3.68,6222000.0
2008-09-17 14:40:00,3.67,3.69,3.67,3.68,6616000.0,3.67,3.69,3.67,3.68,6616000.0
2008-09-17 14:50:00,3.68,3.7,3.67,3.68,5420000.0,3.68,3.7,3.67,3.68,5420000.0
2008-09-17 15:00:00,3.68,3.74,3.67,3.72,6258000.0,3.68,3.74,3.67,3.72,6258000.0
2008-09-17 15:10:00,3.72,3.75,3.72,3.74,8422000.0,3.72,3.75,3.72,3.74,8422000.0
2008-09-17 15:20:00,3.74,3.77,3.73,3.75,8860000.0,3.74,3.77,3.73,3.75,8860000.0
2008-09-17 15:30:00,3.75,3.75,3.65,3.65,11252000.0,3.75,3.75,3.65,3.65,11252000.0
2008-09-17 15:40:00,3.65,3.66,3.62,3.63,10446000.0,3.65,3.66,3.62,3.63,10446000.0
2008-09-17 15:50:00,3.63,3.63,3.58,3.59,16252000.0,3.63,3.63,3.58,3.59,16252000.0
2008-09-18 09:30:00,3.67,3.72,3.6,3.63,10150000.0,3.67,3.72,3.6,3.63,10150000.0
2008-09-18 09:40:00,3.63,3.67,3.6,3.62,8354000.0,3.63,3.67,3.6,3.62,8354000.0
2008-09-18 09:50:00,3.62,3.67,3.62,3.66,5018000.0,3.62,3.67,3.62,3.66,5018000.0
2008-09-18 10:00:00,3.66,3.71,3.66,3.69,8170000.0,3.66,3.71,3.66,3.69,8170000.0
2008-09-18 10:10:00,3.69,3.69,3.66,3.67,4232000.0,3.69,3.69,3.66,3.67,4232000.0
2008-09-18 10:20:00,3.67,3.7,3.66,3.69,3516000.0,3.67,3.7,3.66,3.69,3516000.0
2008-09-18 10:30:00,3.69,3.7,3.67,3.67,3418000.0,3.69,3.7,3.67,3.67,3418000.0
2008-09-18 10:40:00,3.67,3.69,3.65,3.67,2836000.0,3.67,3.69,3.65,3.67,2836000.0
2008-09-18 10:50:00,3.67,3.68,3.65,3.66,3382000.0,3.67,3.68,3.65,3.66,3382000.0
2008-09-18 11:00:00,3.66,3.66,3.63,3.65,3792000.0,3.66,3.66,3.63,3.65,3792000.0
2008-09-18 11:10:00,3.65,3.65,3.62,3.62,3576000.0,3.65,3.65,3.62,3.62,3576000.0
2008-09-18 11:20:00,3.62,3.63,3.61,3.63,3756000.0,3.62,3.63,3.61,3.63,3756000.0
2008-09-18 11:30:00,3.63,3.67,3.62,3.63,3528000.0,3.63,3.67,3.62,3.63,3528000.0
2008-09-18 11:40:00,3.63,3.63,3.58,3.59,3332000.0,3.63,3.63,3.58,3.59,3332000.0
2008-09-18 11:50:00,3.59,3.62,3.57,3.62,3644000.0,3.59,3.62,3.57,3.62,3644000.0
2008-09-18 12:00:00,3.62,3.62,3.58,3.59,2234000.0,3.62,3.62,3.58,3.59,2234000.0
2008-09-18 12:10:00,3.59,3.62,3.59,3.61,2946000.0,3.59,3.62,3.59,3.61,2946000.0
2008-09-18 12:20:00,3.61,3.62,3.58,3.6,3350000.0,3.61,3.62,3.58,3.6,3350000.0
2008-09-18 12:30:00,3.6,3.61,3.57,3.58,4808000.0,3.6,3.61,3.57,3.58,4808000.0
2008-09-18 12:40:00,3.58,3.6,3.55,3.56,5198000.0,3.58,3.6,3.55,3.56,5198000.0
2008-09-18 12:50:00,3.57,3.57,3.54,3.55,6674000.0,3.57,3.57,3.54,3.55,6674000.0
2008-09-18 13:00:00,3.55,3.6,3.55,3.58,6174000.0,3.55,3.6,3.55,3.58,6174000.0
2008-09-18 13:10:00,3.58,3.62,3.56,3.61,6996000.0,3.58,3.62,3.56,3.61,6996000.0
2008-09-18 13:20:00,3.61,3.61,3.57,3.58,5640000.0,3.61,3.61,3.57,3.58,5640000.0
2008-09-18 13:30:00,3.58,3.6,3.57,3.58,6952000.0,3.58,3.6,3.57,3.58,6952000.0
2008-09-18 13:40:00,3.58,3.59,3.54,3.56,5636000.0,3.58,3.59,3.54,3.56,5636000.0
2008-09-18 13:50:00,3.56,3.56,3.54,3.54,4614000.0,3.56,3.56,3.54,3.54,4614000.0
2008-09-18 14:00:00,3.55,3.55,3.5,3.54,6100000.0,3.55,3.55,3.5,3.54,6100000.0
2008-09-18 14:10:00,3.54,3.59,3.54,3.59,5342000.0,3.54,3.59,3.54,3.59,5342000.0
2008-09-18 14:20:00,3.59,3.63,3.58,3.61,6932000.0,3.59,3.63,3.58,3.61,6932000.0
2008-09-18 14:30:00,3.61,3.63,3.56,3.56,5730000.0,3.61,3.63,3.56,3.56,5730000.0
2008-09-18 14:40:00,3.56,3.62,3.56,3.61,4882000.0,3.56,3.62,3.56,3.61,4882000.0
2008-09-18 14:50:00,3.61,3.64,3.61,3.62,6906000.0,3.61,3.64,3.61,3.62,6906000.0
2008-09-18 15:00:00,3.63,3.71,3.62,3.68,10766000.0,3.63,3.71,3.62,3.68,10766000.0
2008-09-18 15:10:00,3.68,3.72,3.68,3.71,9896000.0,3.68,3.72,3.68,3.71,9896000.0
2008-09-18 15:20:00,3.71,3.75,3.71,3.72,9206000.0,3.71,3.75,3.71,3.72,9206000.0
2008-09-18 15:30:00,3.72,3.81,3.71,3.79,11698000.0,3.72,3.81,3.71,3.79,11698000.0
2008-09-18 15:40:00,3.79,3.84,3.77,3.84,11190000.0,3.79,3.84,3.77,3.84,11190000.0
2008-09-18 15:50:00,3.84,3.88,3.78,3.83,14210000.0,3.84,3.88,3.78,3.83,14210000.0
2008-09-19 09:30:00,4.02,4.34,3.89,4.19,53004000.0,4.02,4.34,3.89,4.19,53004000.0
2008-09-19 09:40:00,4.18,4.2,4.03,4.05,15990000.0,4.18,4.2,4.03,4.05,15990000.0
2008-09-19 09:50:00,4.05,4.1,3.97,3.99,9800000.0,4.05,4.1,3.97,3.99,9800000.0
2008-09-19 10:00:00,3.99,4.08,3.95,4.02,9962000.0,3.99,4.08,3.95,4.02,9962000.0
2008-09-19 10:10:00,4.03,4.06,3.99,4.03,6970000.0,4.03,4.06,3.99,4.03,6970000.0
2008-09-19 10:20:00,4.03,4.08,4.02,4.07,9046000.0,4.03,4.08,4.02,4.07,9046000.0
2008-09-19 10:30:00,4.07,4.08,4.01,4.02,6412000.0,4.07,4.08,4.01,4.02,6412000.0
2008-09-19 10:40:00,4.02,4.02,4.0,4.01,5792000.0,4.02,4.02,4.0,4.01,5792000.0
2008-09-19 10:50:00,4.01,4.02,3.96,3.96,5516000.0,4.01,4.02,3.96,3.96,5516000.0
2008-09-19 11:00:00,3.95,4.04,3.95,4.02,6896000.0,3.95,4.04,3.95,4.02,6896000.0
2008-09-19 11:10:00,4.02,4.03,3.98,3.99,5464000.0,4.02,4.03,3.98,3.99,5464000.0
2008-09-19 11:20:00,3.99,4.0,3.97,4.0,6992000.0,3.99,4.0,3.97,4.0,6992000.0
2008-09-19 11:30:00,4.0,4.0,3.97,4.0,2246000.0,4.0,4.0,3.97,4.0,2246000.0
2008-09-19 11:40:00,4.0,4.03,3.99,4.01,3392000.0,4.0,4.03,3.99,4.01,3392000.0
2008-09-19 11:50:00,4.01,4.05,4.01,4.04,3316000.0,4.01,4.05,4.01,4.04,3316000.0
2008-09-19 12:00:00,4.05,4.05,4.03,4.05,2894000.0,4.05,4.05,4.03,4.05,2894000.0
2008-09-19 12:10:00,4.05,4.05,4.03,4.03,2024000.0,4.05,4.05,4.03,4.03,2024000.0
2008-09-19 12:20:00,4.03,4.07,4.02,4.07,2670000.0,4.03,4.07,4.02,4.07,2670000.0
2008-09-19 12:30:00,4.07,4.08,4.05,4.08,6030000.0,4.07,4.08,4.05,4.08,6030000.0
2008-09-19 12:40:00,4.08,4.08,4.06,4.06,4196000.0,4.08,4.08,4.06,4.06,4196000.0
2008-09-19 12:50:00,4.06,4.07,4.04,4.06,2762000.0,4.06,4.07,4.04,4.06,2762000.0
2008-09-19 13:00:00,4.06,4.07,4.05,4.05,2806000.0,4.06,4.07,4.05,4.05,2806000.0
2008-09-19 13:10:00,4.05,4.05,4.03,4.04,3324000.0,4.05,4.05,4.03,4.04,3324000.0
2008-09-19 13:20:00,4.04,4.05,4.02,4.02,2112000.0,4.04,4.05,4.02,4.02,2112000.0
2008-09-19 13:30:00,4.03,4.03,4.01,4.02,2276000.0,4.03,4.03,4.01,4.02,2276000.0
2008-09-19 13:40:00,4.02,4.02,3.99,4.01,3142000.0,4.02,4.02,3.99,4.01,3142000.0
2008-09-19 13:50:00,4.01,4.02,3.99,3.99,2434000.0,4.01,4.02,3.99,3.99,2434000.0
2008-09-19 14:00:00,3.99,4.0,3.98,3.98,3512000.0,3.99,4.0,3.98,3.98,3512000.0
2008-09-19 14:10:00,3.98,4.0,3.97,3.97,4086000.0,3.98,4.0,3.97,3.97,4086000.0
2008-09-19 14:20:00,3.97,3.98,3.95,3.98,3996000.0,3.97,3.98,3.95,3.98,3996000.0
2008-09-19 14:30:00,3.98,3.99,3.95,3.96,3512000.0,3.98,3.99,3.95,3.96,3512000.0
2008-09-19 14:40:00,3.96,3.97,3.96,3.97,3848000.0,3.96,3.97,3.96,3.97,3848000.0
2008-09-19 14:50:00,3.97,3.99,3.96,3.98,3606000.0,3.97,3.99,3.96,3.98,3606000.0
2008-09-19 15:00:00,3.98,4.0,3.96,3.98,3950000.0,3.98,4.0,3.96,3.98,3950000.0
2008-09-19 15:10:00,3.98,3.99,3.96,3.98,3462000.0,3.98,3.99,3.96,3.98,3462000.0
2008-09-19 15:20:00,3.98,4.01,3.97,4.0,5856000.0,3.98,4.01,3.97,4.0,5856000.0
2008-09-19 15:30:00,4.0,4.0,3.98,3.99,6528000.0,4.0,4.0,3.98,3.99,6528000.0
2008-09-19 15:40:00,3.99,4.02,3.99,4.0,7068000.0,3.99,4.02,3.99,4.0,7068000.0
2008-09-19 15:50:00,4.0,4.07,4.0,4.07,12984000.0,4.0,4.07,4.0,4.07,12984000.0
2008-09-22 09:30:00,4.05,4.08,3.94,3.96,8174000.0,4.05,4.08,3.94,3.96,8174000.0
2008-09-22 09:40:00,3.96,3.99,3.95,3.97,6570000.0,3.96,3.99,3.95,3.97,6570000.0
2008-09-22 09:50:00,3.97,3.98,3.91,3.92,4328000.0,3.97,3.98,3.91,3.92,4328000.0
2008-09-22 10:00:00,3.92,3.92,3.88,3.88,5740000.0,3.92,3.92,3.88,3.88,5740000.0
2008-09-22 10:10:00,3.88,3.9,3.86,3.87,3302000.0,3.88,3.9,3.86,3.87,3302000.0
2008-09-22 10:20:00,3.87,3.91,3.86,3.9,3616000.0,3.87,3.91,3.86,3.9,3616000.0
2008-09-22 10:30:00,3.9,3.9,3.87,3.88,2254000.0,3.9,3.9,3.87,3.88,2254000.0
2008-09-22 10:40:00,3.88,3.9,3.88,3.9,2792000.0,3.88,3.9,3.88,3.9,2792000.0
2008-09-22 10:50:00,3.9,3.91,3.89,3.9,2170000.0,3.9,3.91,3.89,3.9,2170000.0
2008-09-22 11:00:00,3.9,3.9,3.87,3.87,2286000.0,3.9,3.9,3.87,3.87,2286000.0
2008-09-22 11:10:00,3.87,3.88,3.86,3.86,1586000.0,3.87,3.88,3.86,3.86,1586000.0
2008-09-22 11:20:00,3.86,3.87,3.85,3.86,1826000.0,3.86,3.87,3.85,3.86,1826000.0
2008-09-22 11:30:00,3.86,3.87,3.85,3.85,2060000.0,3.86,3.87,3.85,3.85,2060000.0
2008-09-22 11:40:00,3.85,3.86,3.85,3.85,1940000.0,3.85,3.86,3.85,3.85,1940000.0
2008-09-22 11:50:00,3.84,3.85,3.84,3.85,2698000.0,3.84,3.85,3.84,3.85,2698000.0
2008-09-22 12:00:00,3.85,3.86,3.84,3.85,1548000.0,3.85,3.86,3.84,3.85,1548000.0
2008-09-22 12:10:00,3.85,3.85,3.84,3.84,1736000.0,3.85,3.85,3.84,3.84,1736000.0
2008-09-22 12:20:00,3.84,3.86,3.84,3.85,1176000.0,3.84,3.86,3.84,3.85,1176000.0
2008-09-22 12:30:00,3.85,3.85,3.84,3.85,2404000.0,3.85,3.85,3.84,3.85,2404000.0
2008-09-22 12:40:00,3.85,3.85,3.83,3.83,1426000.0,3.85,3.85,3.83,3.83,1426000.0
2008-09-22 12:50:00,3.83,3.85,3.83,3.85,1976000.0,3.83,3.85,3.83,3.85,1976000.0
2008-09-22 13:00:00,3.85,3.85,3.84,3.85,1628000.0,3.85,3.85,3.84,3.85,1628000.0
2008-09-22 13:10:00,3.85,3.86,3.83,3.83,1564000.0,3.85,3.86,3.83,3.83,1564000.0
2008-09-22 13:20:00,3.83,3.83,3.82,3.83,1610000.0,3.83,3.83,3.82,3.83,1610000.0
2008-09-22 13:30:00,3.83,3.84,3.81,3.82,1292000.0,3.83,3.84,3.81,3.82,1292000.0
2008-09-22 13:40:00,3.83,3.84,3.83,3.83,1894000.0,3.83,3.84,3.83,3.83,1894000.0
2008-09-22 13:50:00,3.83,3.85,3.83,3.85,2698000.0,3.83,3.85,3.83,3.85,2698000.0
2008-09-22 14:00:00,3.85,3.86,3.84,3.86,2902000.0,3.85,3.86,3.84,3.86,2902000.0
2008-09-22 14:10:00,3.86,3.9,3.85,3.89,3602000.0,3.86,3.9,3.85,3.89,3602000.0
2008-09-22 14:20:00,3.89,3.89,3.83,3.85,3656000.0,3.89,3.89,3.83,3.85,3656000.0
2008-09-22 14:30:00,3.85,3.88,3.84,3.85,2802000.0,3.85,3.88,3.84,3.85,2802000.0
2008-09-22 14:40:00,3.86,3.86,3.83,3.85,2338000.0,3.86,3.86,3.83,3.85,2338000.0
2008-09-22 14:50:00,3.85,3.85,3.81,3.81,2490000.0,3.85,3.85,3.81,3.81,2490000.0
2008-09-22 15:00:00,3.81,3.82,3.8,3.8,2852000.0,3.81,3.82,3.8,3.8,2852000.0
2008-09-22 15:10:00,3.8,3.81,3.74,3.75,8530000.0,3.8,3.81,3.74,3.75,8530000.0
2008-09-22 15:20:00,3.75,3.78,3.75,3.75,6062000.0,3.75,3.78,3.75,3.75,6062000.0
2008-09-22 15:30:00,3.75,3.76,3.75,3.75,4780000.0,3.75,3.76,3.75,3.75,4780000.0
2008-09-22 15:40:00,3.75,3.76,3.72,3.73,7276000.0,3.75,3.76,3.72,3.73,7276000.0
2008-09-22 15:50:00,3.73,3.75,3.72,3.75,9684000.0,3.73,3.75,3.72,3.75,9684000.0
2008-09-23 09:30:00,3.79,3.81,3.74,3.75,10440000.0,3.79,3.81,3.74,3.75,10440000.0
2008-09-23 09:40:00,3.75,3.75,3.73,3.75,5248000.0,3.75,3.75,3.73,3.75,5248000.0
2008-09-23 09:50:00,3.75,3.75,3.68,3.71,9900000.0,3.75,3.75,3.68,3.71,9900000.0
2008-09-23 10:00:00,3.71,3.72,3.69,3.7,4570000.0,3.71,3.72,3.69,3.7,4570000.0
2008-09-23 10:10:00,3.69,3.71,3.69,3.71,2714000.0,3.69,3.71,3.69,3.71,2714000.0
2008-09-23 10:20:00,3.71,3.71,3.7,3.7,2720000.0,3.71,3.71,3.7,3.7,2720000.0
2008-09-23 10:30:00,3.7,3.76,3.7,3.73,4658000.0,3.7,3.76,3.7,3.73,4658000.0
2008-09-23 10:40:00,3.73,3.74,3.71,3.71,2206000.0,3.73,3.74,3.71,3.71,2206000.0
2008-09-23 10:50:00,3.72,3.72,3.69,3.7,3160000.0,3.72,3.72,3.69,3.7,3160000.0
2008-09-23 11:00:00,3.7,3.7,3.68,3.69,2598000.0,3.7,3.7,3.68,3.69,2598000.0
2008-09-23 11:10:00,3.69,3.7,3.68,3.68,2426000.0,3.69,3.7,3.68,3.68,2426000.0
2008-09-23 11:20:00,3.68,3.7,3.68,3.69,1968000.0,3.68,3.7,3.68,3.69,1968000.0
2008-09-23 11:30:00,3.69,3.69,3.67,3.67,2228000.0,3.69,3.69,3.67,3.67,2228000.0
2008-09-23 11:40:00,3.67,3.67,3.64,3.64,3082000.0,3.67,3.67,3.64,3.64,3082000.0
2008-09-23 11:50:00,3.64,3.65,3.61,3.62,4458000.0,3.64,3.65,3.61,3.62,4458000.0
2008-09-23 12:00:00,3.62,3.62,3.59,3.62,4138000.0,3.62,3.62,3.59,3.62,4138000.0
2008-09-23 12:10:00,3.62,3.64,3.62,3.63,3072000.0,3.62,3.64,3.62,3.63,3072000.0
2008-09-23 12:20:00,3.63,3.63,3.62,3.62,3492000.0,3.63,3.63,3.62,3.62,3492000.0
2008-09-23 12:30:00,3.62,3.62,3.59,3.59,2818000.0,3.62,3.62,3.59,3.59,2818000.0
2008-09-23 12:40:00,3.59,3.59,3.56,3.57,4704000.0,3.59,3.59,3.56,3.57,4704000.0
2008-09-23 12:50:00,3.57,3.59,3.57,3.58,3192000.0,3.57,3.59,3.57,3.58,3192000.0
2008-09-23 13:00:00,3.58,3.58,3.54,3.55,3388000.0,3.58,3.58,3.54,3.55,3388000.0
2008-09-23 13:10:00,3.55,3.57,3.54,3.56,2778000.0,3.55,3.57,3.54,3.56,2778000.0
2008-09-23 13:20:00,3.56,3.59,3.56,3.59,3836000.0,3.56,3.59,3.56,3.59,3836000.0
2008-09-23 13:30:00,3.59,3.59,3.55,3.57,5694000.0,3.59,3.59,3.55,3.57,5694000.0
2008-09-23 13:40:00,3.57,3.58,3.57,3.57,1882000.0,3.57,3.58,3.57,3.57,1882000.0
2008-09-23 13:50:00,3.57,3.62,3.57,3.61,4852000.0,3.57,3.62,3.57,3.61,4852000.0
2008-09-23 14:00:00,3.61,3.63,3.58,3.63,5006000.0,3.61,3.63,3.58,3.63,5006000.0
2008-09-23 14:10:00,3.63,3.64,3.63,3.64,4146000.0,3.63,3.64,3.63,3.64,4146000.0
2008-09-23 14:20:00,3.64,3.67,3.64,3.66,3514000.0,3.64,3.67,3.64,3.66,3514000.0
2008-09-23 14:30:00,3.66,3.68,3.64,3.64,4870000.0,3.66,3.68,3.64,3.64,4870000.0
2008-09-23 14:40:00,3.64,3.65,3.63,3.65,4512000.0,3.64,3.65,3.63,3.65,4512000.0
2008-09-23 14:50:00,3.64,3.68,3.64,3.67,3942000.0,3.64,3.68,3.64,3.67,3942000.0
2008-09-23 15:00:00,3.67,3.68,3.65,3.67,6726000.0,3.67,3.68,3.65,3.67,6726000.0
2008-09-23 15:10:00,3.67,3.69,3.66,3.68,4116000.0,3.67,3.69,3.66,3.68,4116000.0
2008-09-23 15:20:00,3.68,3.68,3.65,3.65,4474000.0,3.68,3.68,3.65,3.65,4474000.0
2008-09-23 15:30:00,3.65,3.65,3.61,3.63,3518000.0,3.65,3.65,3.61,3.63,3518000.0
2008-09-23 15:40:00,3.63,3.63,3.58,3.58,5144000.0,3.63,3.63,3.58,3.58,5144000.0
2008-09-23 15:50:00,3.58,3.61,3.57,3.59,8402000.0,3.58,3.61,3.57,3.59,8402000.0
2008-09-24 09:30:00,3.61,3.68,3.6,3.67,11534000.0,3.61,3.68,3.6,3.67,11534000.0
2008-09-24 09:40:00,3.67,3.68,3.61,3.61,7752000.0,3.67,3.68,3.61,3.61,7752000.0
2008-09-24 09:50:00,3.61,3.61,3.55,3.58,7806000.0,3.61,3.61,3.55,3.58,7806000.0
2008-09-24 10:00:00,3.58,3.6,3.57,3.59,4618000.0,3.58,3.6,3.57,3.59,4618000.0
2008-09-24 10:10:00,3.6,3.6,3.55,3.55,7958000.0,3.6,3.6,3.55,3.55,7958000.0
2008-09-24 10:20:00,3.56,3.59,3.55,3.58,4136000.0,3.56,3.59,3.55,3.58,4136000.0
2008-09-24 10:30:00,3.58,3.59,3.58,3.58,3258000.0,3.58,3.59,3.58,3.58,3258000.0
2008-09-24 10:40:00,3.58,3.6,3.58,3.58,3450000.0,3.58,3.6,3.58,3.58,3450000.0
2008-09-24 10:50:00,3.58,3.59,3.58,3.58,3280000.0,3.58,3.59,3.58,3.58,3280000.0
2008-09-24 11:00:00,3.58,3.58,3.55,3.56,8210000.0,3.58,3.58,3.55,3.56,8210000.0
2008-09-24 11:10:00,3.56,3.57,3.56,3.56,2092000.0,3.56,3.57,3.56,3.56,2092000.0
2008-09-24 11:20:00,3.56,3.6,3.55,3.6,3378000.0,3.56,3.6,3.55,3.6,3378000.0
2008-09-24 11:30:00,3.6,3.63,3.59,3.59,3190000.0,3.6,3.63,3.59,3.59,3190000.0
2008-09-24 11:40:00,3.59,3.6,3.55,3.56,2194000.0,3.59,3.6,3.55,3.56,2194000.0
2008-09-24 11:50:00,3.56,3.57,3.55,3.57,2068000.0,3.56,3.57,3.55,3.57,2068000.0
2008-09-24 12:00:00,3.57,3.58,3.56,3.57,1906000.0,3.57,3.58,3.56,3.57,1906000.0
2008-09-24 12:10:00,3.57,3.6,3.57,3.59,1562000.0,3.57,3.6,3.57,3.59,1562000.0
2008-09-24 12:20:00,3.59,3.6,3.55,3.56,1602000.0,3.59,3.6,3.55,3.56,1602000.0
2008-09-24 12:30:00,3.56,3.57,3.56,3.56,1294000.0,3.56,3.57,3.56,3.56,1294000.0
2008-09-24 12:40:00,3.56,3.57,3.55,3.57,924000.0,3.56,3.57,3.55,3.57,924000.0
2008-09-24 12:50:00,3.57,3.57,3.56,3.56,928000.0,3.57,3.57,3.56,3.56,928000.0
2008-09-24 13:00:00,3.57,3.57,3.56,3.56,1738000.0,3.57,3.57,3.56,3.56,1738000.0
2008-09-24 13:10:00,3.56,3.57,3.56,3.57,2770000.0,3.56,3.57,3.56,3.57,2770000.0
2008-09-24 13:20:00,3.57,3.59,3.56,3.58,3312000.0,3.57,3.59,3.56,3.58,3312000.0
2008-09-24 13:30:00,3.58,3.58,3.56,3.56,2172000.0,3.58,3.58,3.56,3.56,2172000.0
2008-09-24 13:40:00,3.56,3.57,3.55,3.56,2364000.0,3.56,3.57,3.55,3.56,2364000.0
2008-09-24 13:50:00,3.56,3.56,3.49,3.51,8500000.0,3.56,3.56,3.49,3.51,8500000.0
2008-09-24 14:00:00,3.51,3.53,3.5,3.52,5820000.0,3.51,3.53,3.5,3.52,5820000.0
2008-09-24 14:10:00,3.52,3.52,3.47,3.49,7512000.0,3.52,3.52,3.47,3.49,7512000.0
2008-09-24 14:20:00,3.49,3.53,3.49,3.53,4412000.0,3.49,3.53,3.49,3.53,4412000.0
2008-09-24 14:30:00,3.53,3.54,3.52,3.52,3922000.0,3.53,3.54,3.52,3.52,3922000.0
2008-09-24 14:40:00,3.52,3.54,3.52,3.53,2640000.0,3.52,3.54,3.52,3.53,2640000.0
2008-09-24 14:50:00,3.53,3.53,3.49,3.49,3320000.0,3.53,3.53,3.49,3.49,3320000.0
2008-09-24 15:00:00,3.49,3.49,3.46,3.48,6702000.0,3.49,3.49,3.46,3.48,6702000.0
2008-09-24 15:10:00,3.47,3.48,3.45,3.46,11920000.0,3.47,3.48,3.45,3.46,11920000.0
2008-09-24 15:20:00,3.46,3.49,3.46,3.49,7322000.0,3.46,3.49,3.46,3.49,7322000.0
2008-09-24 15:30:00,3.49,3.5,3.48,3.48,6086000.0,3.49,3.5,3.48,3.48,6086000.0
2008-09-24 15:40:00,3.48,3.49,3.47,3.47,5682000.0,3.48,3.49,3.47,3.47,5682000.0
2008-09-24 15:50:00,3.47,3.5,3.47,3.5,9002000.0,3.47,3.5,3.47,3.5,9002000.0
2008-09-25 09:30:00,3.55,3.56,3.5,3.51,5156000.0,3.55,3.56,3.5,3.51,5156000.0
2008-09-25 09:40:00,3.52,3.55,3.51,3.52,4604000.0,3.52,3.55,3.51,3.52,4604000.0
2008-09-25 09:50:00,3.52,3.55,3.51,3.54,4414000.0,3.52,3.55,3.51,3.54,4414000.0
2008-09-25 10:00:00,3.54,3.58,3.53,3.56,6116000.0,3.54,3.58,3.53,3.56,6116000.0
2008-09-25 10:10:00,3.56,3.59,3.55,3.58,6096000.0,3.56,3.59,3.55,3.58,6096000.0
2008-09-25 10:20:00,3.59,3.6,3.58,3.58,4494000.0,3.59,3.6,3.58,3.58,4494000.0
2008-09-25 10:30:00,3.59,3.59,3.57,3.58,4224000.0,3.59,3.59,3.57,3.58,4224000.0
2008-09-25 10:40:00,3.58,3.6,3.58,3.59,4626000.0,3.58,3.6,3.58,3.59,4626000.0
2008-09-25 10:50:00,3.59,3.6,3.56,3.57,2888000.0,3.59,3.6,3.56,3.57,2888000.0
2008-09-25 11:00:00,3.57,3.58,3.56,3.56,2332000.0,3.57,3.58,3.56,3.56,2332000.0
2008-09-25 11:10:00,3.56,3.57,3.56,3.57,2218000.0,3.56,3.57,3.56,3.57,2218000.0
2008-09-25 11:20:00,3.57,3.58,3.56,3.58,2060000.0,3.57,3.58,3.56,3.58,2060000.0
2008-09-25 11:30:00,3.58,3.59,3.58,3.58,2776000.0,3.58,3.59,3.58,3.58,2776000.0
2008-09-25 11:40:00,3.58,3.6,3.58,3.59,1586000.0,3.58,3.6,3.58,3.59,1586000.0
2008-09-25 11:50:00,3.58,3.59,3.58,3.58,1312000.0,3.58,3.59,3.58,3.58,1312000.0
2008-09-25 12:00:00,3.58,3.58,3.57,3.58,1746000.0,3.58,3.58,3.57,3.58,1746000.0
2008-09-25 12:10:00,3.58,3.6,3.58,3.59,1466000.0,3.58,3.6,3.58,3.59,1466000.0
2008-09-25 12:20:00,3.59,3.59,3.58,3.59,1286000.0,3.59,3.59,3.58,3.59,1286000.0
2008-09-25 12:30:00,3.59,3.61,3.59,3.6,2172000.0,3.59,3.61,3.59,3.6,2172000.0
2008-09-25 12:40:00,3.6,3.6,3.59,3.59,1048000.0,3.6,3.6,3.59,3.59,1048000.0
2008-09-25 12:50:00,3.59,3.6,3.58,3.6,4742000.0,3.59,3.6,3.58,3.6,4742000.0
2008-09-25 13:00:00,3.6,3.63,3.59,3.6,3974000.0,3.6,3.63,3.59,3.6,3974000.0
2008-09-25 13:10:00,3.6,3.6,3.57,3.58,2122000.0,3.6,3.6,3.57,3.58,2122000.0
2008-09-25 13:20:00,3.58,3.6,3.57,3.59,1872000.0,3.58,3.6,3.57,3.59,1872000.0
2008-09-25 13:30:00,3.59,3.63,3.59,3.63,2942000.0,3.59,3.63,3.59,3.63,2942000.0
2008-09-25 13:40:00,3.63,3.63,3.61,3.62,2180000.0,3.63,3.63,3.61,3.62,2180000.0
2008-09-25 13:50:00,3.62,3.63,3.59,3.62,4050000.0,3.62,3.63,3.59,3.62,4050000.0
2008-09-25 14:00:00,3.63,3.63,3.6,3.61,1400000.0,3.63,3.63,3.6,3.61,1400000.0
2008-09-25 14:10:00,3.6,3.6,3.58,3.59,1800000.0,3.6,3.6,3.58,3.59,1800000.0
2008-09-25 14:20:00,3.58,3.59,3.56,3.58,2162000.0,3.58,3.59,3.56,3.58,2162000.0
2008-09-25 14:30:00,3.58,3.6,3.57,3.58,1450000.0,3.58,3.6,3.57,3.58,1450000.0
2008-09-25 14:40:00,3.58,3.59,3.57,3.57,1664000.0,3.58,3.59,3.57,3.57,1664000.0
2008-09-25 14:50:00,3.57,3.6,3.57,3.59,1826000.0,3.57,3.6,3.57,3.59,1826000.0
2008-09-25 15:00:00,3.59,3.61,3.59,3.6,1714000.0,3.59,3.61,3.59,3.6,1714000.0
2008-09-25 15:10:00,3.6,3.62,3.59,3.62,2236000.0,3.6,3.62,3.59,3.62,2236000.0
2008-09-25 15:20:00,3.62,3.64,3.61,3.63,3328000.0,3.62,3.64,3.61,3.63,3328000.0
2008-09-25 15:30:00,3.63,3.64,3.61,3.62,3044000.0,3.63,3.64,3.61,3.62,3044000.0
2008-09-25 15:40:00,3.62,3.62,3.58,3.6,3642000.0,3.62,3.62,3.58,3.6,3642000.0
2008-09-25 15:50:00,3.6,3.61,3.58,3.6,5082000.0,3.6,3.61,3.58,3.6,5082000.0
2008-09-26 09:30:00,3.48,3.5,3.45,3.46,6258000.0,3.48,3.5,3.45,3.46,6258000.0
2008-09-26 09:40:00,3.46,3.48,3.44,3.45,4934000.0,3.46,3.48,3.44,3.45,4934000.0
2008-09-26 09:50:00,3.46,3.51,3.45,3.49,8874000.0,3.46,3.51,3.45,3.49,8874000.0
2008-09-26 10:00:00,3.49,3.49,3.44,3.45,6752000.0,3.49,3.49,3.44,3.45,6752000.0
2008-09-26 10:10:00,3.45,3.46,3.42,3.43,3806000.0,3.45,3.46,3.42,3.43,3806000.0
2008-09-26 10:20:00,3.43,3.45,3.42,3.44,3198000.0,3.43,3.45,3.42,3.44,3198000.0
2008-09-26 10:30:00,3.44,3.44,3.4,3.44,3712000.0,3.44,3.44,3.4,3.44,3712000.0
2008-09-26 10:40:00,3.43,3.47,3.43,3.46,4490000.0,3.43,3.47,3.43,3.46,4490000.0
2008-09-26 10:50:00,3.46,3.5,3.45,3.49,5314000.0,3.46,3.5,3.45,3.49,5314000.0
2008-09-26 11:00:00,3.49,3.5,3.47,3.5,2288000.0,3.49,3.5,3.47,3.5,2288000.0
2008-09-26 11:10:00,3.5,3.5,3.46,3.48,2822000.0,3.5,3.5,3.46,3.48,2822000.0
2008-09-26 11:20:00,3.48,3.48,3.47,3.48,1724000.0,3.48,3.48,3.47,3.48,1724000.0
2008-09-26 11:30:00,3.48,3.48,3.46,3.46,1788000.0,3.48,3.48,3.46,3.46,1788000.0
2008-09-26 11:40:00,3.46,3.47,3.45,3.47,950000.0,3.46,3.47,3.45,3.47,950000.0
2008-09-26 11:50:00,3.47,3.48,3.46,3.47,1748000.0,3.47,3.48,3.46,3.47,1748000.0
2008-09-26 12:00:00,3.47,3.48,3.46,3.48,1618000.0,3.47,3.48,3.46,3.48,1618000.0
2008-09-26 12:10:00,3.47,3.48,3.47,3.47,1096000.0,3.47,3.48,3.47,3.47,1096000.0
2008-09-26 12:20:00,3.47,3.5,3.47,3.49,2158000.0,3.47,3.5,3.47,3.49,2158000.0
2008-09-26 12:30:00,3.49,3.51,3.48,3.49,1632000.0,3.49,3.51,3.48,3.49,1632000.0
2008-09-26 12:40:00,3.49,3.5,3.48,3.49,1026000.0,3.49,3.5,3.48,3.49,1026000.0
2008-09-26 12:50:00,3.49,3.51,3.49,3.5,1912000.0,3.49,3.51,3.49,3.5,1912000.0
2008-09-26 13:00:00,3.5,3.52,3.5,3.52,1674000.0,3.5,3.52,3.5,3.52,1674000.0
2008-09-26 13:10:00,3.52,3.55,3.52,3.54,3230000.0,3.52,3.55,3.52,3.54,3230000.0
2008-09-26 13:20:00,3.53,3.55,3.53,3.53,1546000.0,3.53,3.55,3.53,3.53,1546000.0
2008-09-26 13:30:00,3.53,3.53,3.52,3.53,1380000.0,3.53,3.53,3.52,3.53,1380000.0
2008-09-26 13:40:00,3.53,3.54,3.52,3.53,1742000.0,3.53,3.54,3.52,3.53,1742000.0
2008-09-26 13:50:00,3.53,3.54,3.51,3.51,900000.0,3.53,3.54,3.51,3.51,900000.0
2008-09-26 14:00:00,3.51,3.51,3.49,3.49,2792000.0,3.51,3.51,3.49,3.49,2792000.0
2008-09-26 14:10:00,3.49,3.52,3.49,3.52,1408000.0,3.49,3.52,3.49,3.52,1408000.0
2008-09-26 14:20:00,3.52,3.52,3.49,3.49,1800000.0,3.52,3.52,3.49,3.49,1800000.0
2008-09-26 14:30:00,3.49,3.51,3.48,3.5,1486000.0,3.49,3.51,3.48,3.5,1486000.0
2008-09-26 14:40:00,3.5,3.51,3.49,3.5,2138000.0,3.5,3.51,3.49,3.5,2138000.0
2008-09-26 14:50:00,3.5,3.51,3.48,3.48,2732000.0,3.5,3.51,3.48,3.48,2732000.0
2008-09-26 15:00:00,3.48,3.48,3.45,3.46,5774000.0,3.48,3.48,3.45,3.46,5774000.0
2008-09-26 15:10:00,3.45,3.46,3.45,3.46,2940000.0,3.45,3.46,3.45,3.46,2940000.0
2008-09-26 15:20:00,3.46,3.49,3.45,3.49,4998000.0,3.46,3.49,3.45,3.49,4998000.0
2008-09-26 15:30:00,3.49,3.51,3.47,3.5,4456000.0,3.49,3.51,3.47,3.5,4456000.0
2008-09-26 15:40:00,3.5,3.54,3.5,3.52,9002000.0,3.5,3.54,3.5,3.52,9002000.0
2008-09-26 15:50:00,3.52,3.55,3.51,3.54,10130000.0,3.52,3.55,3.51,3.54,10130000.0
2008-09-29 09:30:00,3.42,3.47,3.37,3.38,8576000.0,3.42,3.47,3.37,3.38,8576000.0
2008-09-29 09:40:00,3.38,3.38,3.31,3.35,7038000.0,3.38,3.38,3.31,3.35,7038000.0
2008-09-29 09:50:00,3.35,3.37,3.29,3.3,5646000.0,3.35,3.37,3.29,3.3,5646000.0
2008-09-29 10:00:00,3.3,3.34,3.28,3.29,5180000.0,3.3,3.34,3.28,3.29,5180000.0
2008-09-29 10:10:00,3.29,3.32,3.27,3.29,6138000.0,3.29,3.32,3.27,3.29,6138000.0
2008-09-29 10:20:00,3.28,3.34,3.27,3.32,4540000.0,3.28,3.34,3.27,3.32,4540000.0
2008-09-29 10:30:00,3.32,3.36,3.31,3.35,3928000.0,3.32,3.36,3.31,3.35,3928000.0
2008-09-29 10:40:00,3.35,3.37,3.35,3.36,4404000.0,3.35,3.37,3.35,3.36,4404000.0
2008-09-29 10:50:00,3.36,3.38,3.35,3.36,3858000.0,3.36,3.38,3.35,3.36,3858000.0
2008-09-29 11:00:00,3.36,3.39,3.33,3.39,3716000.0,3.36,3.39,3.33,3.39,3716000.0
2008-09-29 11:10:00,3.39,3.4,3.37,3.37,3914000.0,3.39,3.4,3.37,3.37,3914000.0
2008-09-29 11:20:00,3.37,3.39,3.37,3.39,2828000.0,3.37,3.39,3.37,3.39,2828000.0
2008-09-29 11:30:00,3.39,3.39,3.36,3.38,3346000.0,3.39,3.39,3.36,3.38,3346000.0
2008-09-29 11:40:00,3.38,3.38,3.34,3.38,3552000.0,3.38,3.38,3.34,3.38,3552000.0
2008-09-29 11:50:00,3.37,3.38,3.35,3.35,1598000.0,3.37,3.38,3.35,3.35,1598000.0
2008-09-29 12:00:00,3.35,3.35,3.33,3.34,3818000.0,3.35,3.35,3.33,3.34,3818000.0
2008-09-29 12:10:00,3.34,3.35,3.33,3.34,4188000.0,3.34,3.35,3.33,3.34,4188000.0
2008-09-29 12:20:00,3.34,3.35,3.33,3.34,3994000.0,3.34,3.35,3.33,3.34,3994000.0
2008-09-29 12:30:00,3.34,3.34,3.32,3.33,2354000.0,3.34,3.34,3.32,3.33,2354000.0
2008-09-29 12:40:00,3.33,3.38,3.33,3.36,3384000.0,3.33,3.38,3.33,3.36,3384000.0
2008-09-29 12:50:00,3.36,3.37,3.35,3.37,1418000.0,3.36,3.37,3.35,3.37,1418000.0
2008-09-29 13:00:00,3.37,3.38,3.35,3.37,2134000.0,3.37,3.38,3.35,3.37,2134000.0
2008-09-29 13:10:00,3.37,3.39,3.36,3.36,2350000.0,3.37,3.39,3.36,3.36,2350000.0
2008-09-29 13:20:00,3.36,3.4,3.36,3.39,1554000.0,3.36,3.4,3.36,3.39,1554000.0
2008-09-29 13:30:00,3.39,3.4,3.35,3.37,3446000.0,3.39,3.4,3.35,3.37,3446000.0
2008-09-29 13:40:00,3.37,3.37,3.21,3.29,7736000.0,3.37,3.37,3.21,3.29,7736000.0
2008-09-29 13:50:00,3.29,3.38,3.25,3.29,5434000.0,3.29,3.38,3.25,3.29,5434000.0
2008-09-29 14:00:00,3.29,3.35,3.23,3.25,4494000.0,3.29,3.35,3.23,3.25,4494000.0
2008-09-29 14:10:00,3.26,3.32,3.23,3.32,4102000.0,3.26,3.32,3.23,3.32,4102000.0
2008-09-29 14:20:00,3.32,3.35,3.29,3.3,4492000.0,3.32,3.35,3.29,3.3,4492000.0
2008-09-29 14:30:00,3.3,3.32,3.26,3.26,5506000.0,3.3,3.32,3.26,3.26,5506000.0
2008-09-29 14:40:00,3.26,3.28,3.25,3.26,3810000.0,3.26,3.28,3.25,3.26,3810000.0
2008-09-29 14:50:00,3.26,3.27,3.2,3.21,5620000.0,3.26,3.27,3.2,3.21,5620000.0
2008-09-29 15:00:00,3.21,3.25,3.21,3.24,5320000.0,3.21,3.25,3.21,3.24,5320000.0
2008-09-29 15:10:00,3.24,3.26,3.2,3.2,6912000.0,3.24,3.26,3.2,3.2,6912000.0
2008-09-29 15:20:00,3.21,3.21,3.08,3.08,11888000.0,3.21,3.21,3.08,3.08,11888000.0
2008-09-29 15:30:00,3.08,3.16,3.07,3.15,12002000.0,3.08,3.16,3.07,3.15,12002000.0
2008-09-29 15:40:00,3.15,3.35,3.15,3.3,15606000.0,3.15,3.35,3.15,3.3,15606000.0
2008-09-29 15:50:00,3.31,3.31,3.2,3.24,21036000.0,3.31,3.31,3.2,3.24,21036000.0
2008-09-30 09:30:00,3.3,3.42,3.27,3.39,21112000.0,3.3,3.42,3.27,3.39,21112000.0
2008-09-30 09:40:00,3.39,3.41,3.38,3.39,14072000.0,3.39,3.41,3.38,3.39,14072000.0
2008-09-30 09:50:00,3.39,3.43,3.37,3.42,15502000.0,3.39,3.43,3.37,3.42,15502000.0
2008-09-30 10:00:00,3.42,3.43,3.38,3.41,10512000.0,3.42,3.43,3.38,3.41,10512000.0
2008-09-30 10:10:00,3.41,3.44,3.4,3.42,6200000.0,3.41,3.44,3.4,3.42,6200000.0
2008-09-30 10:20:00,3.42,3.42,3.41,3.41,13400000.0,3.42,3.42,3.41,3.41,13400000.0
2008-09-30 10:30:00,3.41,3.46,3.41,3.44,6202000.0,3.41,3.46,3.41,3.44,6202000.0
2008-09-30 10:40:00,3.45,3.47,3.43,3.47,4908000.0,3.45,3.47,3.43,3.47,4908000.0
2008-09-30 10:50:00,3.47,3.47,3.41,3.42,5896000.0,3.47,3.47,3.41,3.42,5896000.0
2008-09-30 11:00:00,3.42,3.43,3.41,3.42,4502000.0,3.42,3.43,3.41,3.42,4502000.0
2008-09-30 11:10:00,3.42,3.42,3.4,3.41,3950000.0,3.42,3.42,3.4,3.41,3950000.0
2008-09-30 11:20:00,3.41,3.41,3.38,3.4,5662000.0,3.41,3.41,3.38,3.4,5662000.0
2008-09-30 11:30:00,3.4,3.44,3.4,3.42,4472000.0,3.4,3.44,3.4,3.42,4472000.0
2008-09-30 11:40:00,3.42,3.43,3.41,3.43,2730000.0,3.42,3.43,3.41,3.43,2730000.0
2008-09-30 11:50:00,3.43,3.45,3.42,3.45,2326000.0,3.43,3.45,3.42,3.45,2326000.0
2008-09-30 12:00:00,3.45,3.45,3.42,3.43,2950000.0,3.45,3.45,3.42,3.43,2950000.0
2008-09-30 12:10:00,3.43,3.43,3.42,3.42,1556000.0,3.43,3.43,3.42,3.42,1556000.0
2008-09-30 12:20:00,3.42,3.43,3.41,3.42,1944000.0,3.42,3.43,3.41,3.42,1944000.0
2008-09-30 12:30:00,3.43,3.45,3.41,3.45,1904000.0,3.43,3.45,3.41,3.45,1904000.0
2008-09-30 12:40:00,3.45,3.47,3.44,3.47,3318000.0,3.45,3.47,3.44,3.47,3318000.0
2008-09-30 12:50:00,3.47,3.47,3.45,3.46,2772000.0,3.47,3.47,3.45,3.46,2772000.0
2008-09-30 13:00:00,3.46,3.46,3.45,3.46,2454000.0,3.46,3.46,3.45,3.46,2454000.0
2008-09-30 13:10:00,3.46,3.48,3.45,3.48,3356000.0,3.46,3.48,3.45,3.48,3356000.0
2008-09-30 13:20:00,3.48,3.53,3.47,3.52,7186000.0,3.48,3.53,3.47,3.52,7186000.0
2008-09-30 13:30:00,3.52,3.55,3.52,3.52,6996000.0,3.52,3.55,3.52,3.52,6996000.0
2008-09-30 13:40:00,3.52,3.52,3.51,3.52,2416000.0,3.52,3.52,3.51,3.52,2416000.0
2008-09-30 13:50:00,3.51,3.54,3.51,3.53,3194000.0,3.51,3.54,3.51,3.53,3194000.0
2008-09-30 14:00:00,3.53,3.55,3.53,3.55,3738000.0,3.53,3.55,3.53,3.55,3738000.0
2008-09-30 14:10:00,3.55,3.55,3.52,3.52,5372000.0,3.55,3.55,3.52,3.52,5372000.0
2008-09-30 14:20:00,3.52,3.58,3.52,3.58,4216000.0,3.52,3.58,3.52,3.58,4216000.0
2008-09-30 14:30:00,3.58,3.6,3.56,3.57,6880000.0,3.58,3.6,3.56,3.57,6880000.0
2008-09-30 14:40:00,3.57,3.57,3.55,3.57,3072000.0,3.57,3.57,3.55,3.57,3072000.0
2008-09-30 14:50:00,3.56,3.57,3.55,3.56,3242000.0,3.56,3.57,3.55,3.56,3242000.0
2008-09-30 15:00:00,3.56,3.59,3.56,3.57,3702000.0,3.56,3.59,3.56,3.57,3702000.0
2008-09-30 15:10:00,3.57,3.58,3.56,3.57,6142000.0,3.57,3.58,3.56,3.57,6142000.0
2008-09-30 15:20:00,3.57,3.6,3.56,3.59,3860000.0,3.57,3.6,3.56,3.59,3860000.0
2008-09-30 15:30:00,3.59,3.62,3.58,3.61,5712000.0,3.59,3.62,3.58,3.61,5712000.0
2008-09-30 15:40:00,3.61,3.66,3.61,3.65,14982000.0,3.61,3.66,3.61,3.65,14982000.0
2008-09-30 15:50:00,3.65,3.65,3.62,3.64,14984000.0,3.65,3.65,3.62,3.64,14984000.0
2008-10-01 09:30:00,3.59,3.6,3.53,3.53,12082000.0,3.59,3.6,3.53,3.53,12082000.0
2008-10-01 09:40:00,3.53,3.55,3.53,3.54,5314000.0,3.53,3.55,3.53,3.54,5314000.0
2008-10-01 09:50:00,3.54,3.54,3.5,3.53,5378000.0,3.54,3.54,3.5,3.53,5378000.0
2008-10-01 10:00:00,3.53,3.53,3.46,3.49,7492000.0,3.53,3.53,3.46,3.49,7492000.0
2008-10-01 10:10:00,3.49,3.52,3.48,3.5,6304000.0,3.49,3.52,3.48,3.5,6304000.0
2008-10-01 10:20:00,3.5,3.5,3.46,3.47,9548000.0,3.5,3.5,3.46,3.47,9548000.0
2008-10-01 10:30:00,3.47,3.5,3.45,3.46,5732000.0,3.47,3.5,3.45,3.46,5732000.0
2008-10-01 10:40:00,3.46,3.47,3.44,3.44,5180000.0,3.46,3.47,3.44,3.44,5180000.0
2008-10-01 10:50:00,3.44,3.46,3.43,3.46,5220000.0,3.44,3.46,3.43,3.46,5220000.0
2008-10-01 11:00:00,3.46,3.47,3.43,3.43,5604000.0,3.46,3.47,3.43,3.43,5604000.0
2008-10-01 11:10:00,3.43,3.46,3.43,3.46,5326000.0,3.43,3.46,3.43,3.46,5326000.0
2008-10-01 11:20:00,3.46,3.48,3.45,3.46,3006000.0,3.46,3.48,3.45,3.46,3006000.0
2008-10-01 11:30:00,3.46,3.47,3.45,3.47,2678000.0,3.46,3.47,3.45,3.47,2678000.0
2008-10-01 11:40:00,3.47,3.47,3.45,3.46,2180000.0,3.47,3.47,3.45,3.46,2180000.0
2008-10-01 11:50:00,3.46,3.47,3.45,3.45,3626000.0,3.46,3.47,3.45,3.45,3626000.0
2008-10-01 12:00:00,3.45,3.45,3.43,3.43,2482000.0,3.45,3.45,3.43,3.43,2482000.0
2008-10-01 12:10:00,3.43,3.47,3.42,3.46,4196000.0,3.43,3.47,3.42,3.46,4196000.0
2008-10-01 12:20:00,3.46,3.47,3.45,3.46,2932000.0,3.46,3.47,3.45,3.46,2932000.0
2008-10-01 12:30:00,3.46,3.49,3.45,3.48,4354000.0,3.46,3.49,3.45,3.48,4354000.0
2008-10-01 12:40:00,3.48,3.5,3.47,3.5,4162000.0,3.48,3.5,3.47,3.5,4162000.0
2008-10-01 12:50:00,3.5,3.52,3.49,3.5,4038000.0,3.5,3.52,3.49,3.5,4038000.0
2008-10-01 13:00:00,3.5,3.5,3.48,3.49,5586000.0,3.5,3.5,3.48,3.49,5586000.0
2008-10-01 13:10:00,3.49,3.51,3.49,3.51,3972000.0,3.49,3.51,3.49,3.51,3972000.0
2008-10-01 13:20:00,3.51,3.51,3.48,3.48,3688000.0,3.51,3.51,3.48,3.48,3688000.0
2008-10-01 13:30:00,3.49,3.49,3.44,3.45,5234000.0,3.49,3.49,3.44,3.45,5234000.0
2008-10-01 13:40:00,3.45,3.49,3.44,3.46,9534000.0,3.45,3.49,3.44,3.46,9534000.0
2008-10-01 13:50:00,3.46,3.49,3.43,3.46,5148000.0,3.46,3.49,3.43,3.46,5148000.0
2008-10-01 14:00:00,3.46,3.48,3.44,3.48,4482000.0,3.46,3.48,3.44,3.48,4482000.0
2008-10-01 14:10:00,3.48,3.49,3.47,3.48,2764000.0,3.48,3.49,3.47,3.48,2764000.0
2008-10-01 14:20:00,3.48,3.49,3.47,3.49,2680000.0,3.48,3.49,3.47,3.49,2680000.0
2008-10-01 14:30:00,3.49,3.49,3.46,3.48,2322000.0,3.49,3.49,3.46,3.48,2322000.0
2008-10-01 14:40:00,3.48,3.5,3.47,3.5,2892000.0,3.48,3.5,3.47,3.5,2892000.0
2008-10-01 14:50:00,3.5,3.5,3.46,3.47,4410000.0,3.5,3.5,3.46,3.47,4410000.0
2008-10-01 15:00:00,3.47,3.47,3.44,3.46,5040000.0,3.47,3.47,3.44,3.46,5040000.0
2008-10-01 15:10:00,3.46,3.48,3.46,3.47,2808000.0,3.46,3.48,3.46,3.47,2808000.0
2008-10-01 15:20:00,3.47,3.48,3.46,3.48,2450000.0,3.47,3.48,3.46,3.48,2450000.0
2008-10-01 15:30:00,3.48,3.49,3.47,3.47,2876000.0,3.48,3.49,3.47,3.47,2876000.0
2008-10-01 15:40:00,3.47,3.49,3.46,3.47,4336000.0,3.47,3.49,3.46,3.47,4336000.0
2008-10-01 15:50:00,3.47,3.49,3.47,3.47,5666000.0,3.47,3.49,3.47,3.47,5666000.0
2008-10-02 09:30:00,3.38,3.45,3.31,3.37,10018000.0,3.38,3.45,3.31,3.37,10018000.0
2008-10-02 09:40:00,3.37,3.37,3.34,3.35,4084000.0,3.37,3.37,3.34,3.35,4084000.0
2008-10-02 09:50:00,3.35,3.37,3.35,3.35,6782000.0,3.35,3.37,3.35,3.35,6782000.0
2008-10-02 10:00:00,3.35,3.35,3.31,3.32,9462000.0,3.35,3.35,3.31,3.32,9462000.0
2008-10-02 10:10:00,3.32,3.33,3.29,3.3,7376000.0,3.32,3.33,3.29,3.3,7376000.0
2008-10-02 10:20:00,3.29,3.3,3.27,3.29,5740000.0,3.29,3.3,3.27,3.29,5740000.0
2008-10-02 10:30:00,3.29,3.3,3.28,3.29,4738000.0,3.29,3.3,3.28,3.29,4738000.0
2008-10-02 10:40:00,3.28,3.31,3.27,3.28,4356000.0,3.28,3.31,3.27,3.28,4356000.0
2008-10-02 10:50:00,3.28,3.34,3.28,3.33,5144000.0,3.28,3.34,3.28,3.33,5144000.0
2008-10-02 11:00:00,3.33,3.33,3.29,3.3,4290000.0,3.33,3.33,3.29,3.3,4290000.0
2008-10-02 11:10:00,3.3,3.32,3.29,3.3,3168000.0,3.3,3.32,3.29,3.3,3168000.0
2008-10-02 11:20:00,3.3,3.35,3.3,3.34,2120000.0,3.3,3.35,3.3,3.34,2120000.0
2008-10-02 11:30:00,3.33,3.36,3.32,3.34,2154000.0,3.33,3.36,3.32,3.34,2154000.0
2008-10-02 11:40:00,3.34,3.35,3.33,3.33,1832000.0,3.34,3.35,3.33,3.33,1832000.0
2008-10-02 11:50:00,3.33,3.33,3.31,3.32,2644000.0,3.33,3.33,3.31,3.32,2644000.0
2008-10-02 12:00:00,3.33,3.34,3.32,3.33,2176000.0,3.33,3.34,3.32,3.33,2176000.0
2008-10-02 12:10:00,3.33,3.33,3.31,3.33,1264000.0,3.33,3.33,3.31,3.33,1264000.0
2008-10-02 12:20:00,3.33,3.36,3.33,3.35,2478000.0,3.33,3.36,3.33,3.35,2478000.0
2008-10-02 12:30:00,3.35,3.36,3.35,3.36,2242000.0,3.35,3.36,3.35,3.36,2242000.0
2008-10-02 12:40:00,3.36,3.36,3.33,3.35,1422000.0,3.36,3.36,3.33,3.35,1422000.0
2008-10-02 12:50:00,3.36,3.37,3.35,3.36,2076000.0,3.36,3.37,3.35,3.36,2076000.0
2008-10-02 13:00:00,3.36,3.36,3.35,3.36,2566000.0,3.36,3.36,3.35,3.36,2566000.0
2008-10-02 13:10:00,3.36,3.36,3.33,3.34,2832000.0,3.36,3.36,3.33,3.34,2832000.0
2008-10-02 13:20:00,3.34,3.35,3.33,3.34,2796000.0,3.34,3.35,3.33,3.34,2796000.0
2008-10-02 13:30:00,3.34,3.34,3.33,3.33,2594000.0,3.34,3.34,3.33,3.33,2594000.0
2008-10-02 13:40:00,3.33,3.36,3.32,3.35,3830000.0,3.33,3.36,3.32,3.35,3830000.0
2008-10-02 13:50:00,3.35,3.36,3.34,3.36,3482000.0,3.35,3.36,3.34,3.36,3482000.0
2008-10-02 14:00:00,3.36,3.39,3.35,3.36,4174000.0,3.36,3.39,3.35,3.36,4174000.0
2008-10-02 14:10:00,3.36,3.37,3.35,3.35,2486000.0,3.36,3.37,3.35,3.35,2486000.0
2008-10-02 14:20:00,3.35,3.36,3.33,3.33,2528000.0,3.35,3.36,3.33,3.33,2528000.0
2008-10-02 14:30:00,3.34,3.35,3.3,3.31,3968000.0,3.34,3.35,3.3,3.31,3968000.0
2008-10-02 14:40:00,3.31,3.35,3.31,3.34,3106000.0,3.31,3.35,3.31,3.34,3106000.0
2008-10-02 14:50:00,3.34,3.38,3.33,3.37,3236000.0,3.34,3.38,3.33,3.37,3236000.0
2008-10-02 15:00:00,3.36,3.37,3.35,3.37,2864000.0,3.36,3.37,3.35,3.37,2864000.0
2008-10-02 15:10:00,3.37,3.4,3.33,3.34,7138000.0,3.37,3.4,3.33,3.34,7138000.0
2008-10-02 15:20:00,3.34,3.36,3.34,3.34,5090000.0,3.34,3.36,3.34,3.34,5090000.0
2008-10-02 15:30:00,3.35,3.36,3.34,3.35,5356000.0,3.35,3.36,3.34,3.35,5356000.0
2008-10-02 15:40:00,3.35,3.36,3.33,3.35,4438000.0,3.35,3.36,3.33,3.35,4438000.0
2008-10-02 15:50:00,3.35,3.39,3.34,3.37,9924000.0,3.35,3.39,3.34,3.37,9924000.0
2008-10-03 09:30:00,3.47,3.5,3.4,3.44,11484000.0,3.47,3.5,3.4,3.44,11484000.0
2008-10-03 09:40:00,3.44,3.45,3.35,3.37,8836000.0,3.44,3.45,3.35,3.37,8836000.0
2008-10-03 09:50:00,3.37,3.39,3.33,3.34,7422000.0,3.37,3.39,3.33,3.34,7422000.0
2008-10-03 10:00:00,3.34,3.38,3.33,3.36,6676000.0,3.34,3.38,3.33,3.36,6676000.0
2008-10-03 10:10:00,3.36,3.38,3.35,3.38,6310000.0,3.36,3.38,3.35,3.38,6310000.0
2008-10-03 10:20:00,3.38,3.39,3.36,3.36,4640000.0,3.38,3.39,3.36,3.36,4640000.0
2008-10-03 10:30:00,3.36,3.4,3.35,3.39,4056000.0,3.36,3.4,3.35,3.39,4056000.0
2008-10-03 10:40:00,3.39,3.39,3.36,3.37,3346000.0,3.39,3.39,3.36,3.37,3346000.0
2008-10-03 10:50:00,3.37,3.4,3.37,3.4,3390000.0,3.37,3.4,3.37,3.4,3390000.0
2008-10-03 11:00:00,3.4,3.44,3.39,3.4,4684000.0,3.4,3.44,3.39,3.4,4684000.0
2008-10-03 11:10:00,3.4,3.41,3.38,3.38,3756000.0,3.4,3.41,3.38,3.38,3756000.0
2008-10-03 11:20:00,3.39,3.4,3.38,3.4,1982000.0,3.39,3.4,3.38,3.4,1982000.0
2008-10-03 11:30:00,3.4,3.42,3.4,3.41,2482000.0,3.4,3.42,3.4,3.41,2482000.0
2008-10-03 11:40:00,3.41,3.42,3.4,3.41,1844000.0,3.41,3.42,3.4,3.41,1844000.0
2008-10-03 11:50:00,3.41,3.44,3.41,3.43,3288000.0,3.41,3.44,3.41,3.43,3288000.0
2008-10-03 12:00:00,3.43,3.44,3.42,3.42,1446000.0,3.43,3.44,3.42,3.42,1446000.0
2008-10-03 12:10:00,3.43,3.44,3.41,3.42,1414000.0,3.43,3.44,3.41,3.42,1414000.0
2008-10-03 12:20:00,3.42,3.44,3.4,3.43,3474000.0,3.42,3.44,3.4,3.43,3474000.0
2008-10-03 12:30:00,3.43,3.45,3.41,3.45,1944000.0,3.43,3.45,3.41,3.45,1944000.0
2008-10-03 12:40:00,3.45,3.46,3.43,3.46,3724000.0,3.45,3.46,3.43,3.46,3724000.0
2008-10-03 12:50:00,3.46,3.49,3.45,3.49,3364000.0,3.46,3.49,3.45,3.49,3364000.0
2008-10-03 13:00:00,3.49,3.54,3.47,3.52,5860000.0,3.49,3.54,3.47,3.52,5860000.0
2008-10-03 13:10:00,3.52,3.53,3.47,3.52,4794000.0,3.52,3.53,3.47,3.52,4794000.0
2008-10-03 13:20:00,3.52,3.55,3.48,3.49,9870000.0,3.52,3.55,3.48,3.49,9870000.0
2008-10-03 13:30:00,3.48,3.49,3.45,3.47,8968000.0,3.48,3.49,3.45,3.47,8968000.0
2008-10-03 13:40:00,3.48,3.48,3.42,3.47,8934000.0,3.48,3.48,3.42,3.47,8934000.0
2008-10-03 13:50:00,3.47,3.49,3.43,3.47,5634000.0,3.47,3.49,3.43,3.47,5634000.0
2008-10-03 14:00:00,3.46,3.47,3.4,3.42,8146000.0,3.46,3.47,3.4,3.42,8146000.0
2008-10-03 14:10:00,3.42,3.44,3.42,3.43,4364000.0,3.42,3.44,3.42,3.43,4364000.0
2008-10-03 14:20:00,3.43,3.43,3.35,3.35,6248000.0,3.43,3.43,3.35,3.35,6248000.0
2008-10-03 14:30:00,3.35,3.38,3.34,3.36,6060000.0,3.35,3.38,3.34,3.36,6060000.0
2008-10-03 14:40:00,3.37,3.38,3.34,3.36,3622000.0,3.37,3.38,3.34,3.36,3622000.0
2008-10-03 14:50:00,3.36,3.4,3.36,3.4,3570000.0,3.36,3.4,3.36,3.4,3570000.0
2008-10-03 15:00:00,3.4,3.41,3.37,3.38,4886000.0,3.4,3.41,3.37,3.38,4886000.0
2008-10-03 15:10:00,3.38,3.39,3.36,3.36,3022000.0,3.38,3.39,3.36,3.36,3022000.0
2008-10-03 15:20:00,3.36,3.39,3.35,3.37,4642000.0,3.36,3.39,3.35,3.37,4642000.0
2008-10-03 15:30:00,3.37,3.39,3.35,3.35,5714000.0,3.37,3.39,3.35,3.35,5714000.0
2008-10-03 15:40:00,3.35,3.35,3.33,3.33,8596000.0,3.35,3.35,3.33,3.33,8596000.0
2008-10-03 15:50:00,3.34,3.37,3.33,3.34,15274000.0,3.34,3.37,3.33,3.34,15274000.0
2008-10-06 09:30:00,3.18,3.23,3.18,3.21,10490000.0,3.18,3.23,3.18,3.21,10490000.0
2008-10-06 09:40:00,3.21,3.24,3.19,3.2,9862000.0,3.21,3.24,3.19,3.2,9862000.0
2008-10-06 09:50:00,3.2,3.22,3.13,3.14,8844000.0,3.2,3.22,3.13,3.14,8844000.0
2008-10-06 10:00:00,3.14,3.16,3.08,3.15,13364000.0,3.14,3.16,3.08,3.15,13364000.0
2008-10-06 10:10:00,3.15,3.17,3.08,3.09,11090000.0,3.15,3.17,3.08,3.09,11090000.0
2008-10-06 10:20:00,3.08,3.18,3.08,3.16,11158000.0,3.08,3.18,3.08,3.16,11158000.0
2008-10-06 10:30:00,3.16,3.17,3.09,3.09,7972000.0,3.16,3.17,3.09,3.09,7972000.0
2008-10-06 10:40:00,3.09,3.15,3.06,3.15,9588000.0,3.09,3.15,3.06,3.15,9588000.0
2008-10-06 10:50:00,3.14,3.17,3.1,3.15,7988000.0,3.14,3.17,3.1,3.15,7988000.0
2008-10-06 11:00:00,3.14,3.17,3.13,3.14,5086000.0,3.14,3.17,3.13,3.14,5086000.0
2008-10-06 11:10:00,3.14,3.18,3.14,3.18,6308000.0,3.14,3.18,3.14,3.18,6308000.0
2008-10-06 11:20:00,3.18,3.19,3.15,3.16,4590000.0,3.18,3.19,3.15,3.16,4590000.0
2008-10-06 11:30:00,3.16,3.16,3.14,3.15,2752000.0,3.16,3.16,3.14,3.15,2752000.0
2008-10-06 11:40:00,3.15,3.15,3.12,3.14,2436000.0,3.15,3.15,3.12,3.14,2436000.0
2008-10-06 11:50:00,3.14,3.15,3.14,3.14,2372000.0,3.14,3.15,3.14,3.14,2372000.0
2008-10-06 12:00:00,3.14,3.16,3.14,3.15,3344000.0,3.14,3.16,3.14,3.15,3344000.0
2008-10-06 12:10:00,3.15,3.16,3.13,3.16,2864000.0,3.15,3.16,3.13,3.16,2864000.0
2008-10-06 12:20:00,3.16,3.16,3.14,3.15,2546000.0,3.16,3.16,3.14,3.15,2546000.0
2008-10-06 12:30:00,3.15,3.17,3.13,3.13,3176000.0,3.15,3.17,3.13,3.13,3176000.0
2008-10-06 12:40:00,3.13,3.14,3.1,3.11,2982000.0,3.13,3.14,3.1,3.11,2982000.0
2008-10-06 12:50:00,3.11,3.11,3.1,3.11,3148000.0,3.11,3.11,3.1,3.11,3148000.0
2008-10-06 13:00:00,3.11,3.13,3.1,3.12,3588000.0,3.11,3.13,3.1,3.12,3588000.0
2008-10-06 13:10:00,3.12,3.14,3.11,3.14,2466000.0,3.12,3.14,3.11,3.14,2466000.0
2008-10-06 13:20:00,3.14,3.16,3.13,3.13,3764000.0,3.14,3.16,3.13,3.13,3764000.0
2008-10-06 13:30:00,3.13,3.13,3.08,3.09,4168000.0,3.13,3.13,3.08,3.09,4168000.0
2008-10-06 13:40:00,3.09,3.1,3.07,3.08,3336000.0,3.09,3.1,3.07,3.08,3336000.0
2008-10-06 13:50:00,3.08,3.12,3.07,3.1,3592000.0,3.08,3.12,3.07,3.1,3592000.0
2008-10-06 14:00:00,3.1,3.1,3.05,3.06,3024000.0,3.1,3.1,3.05,3.06,3024000.0
2008-10-06 14:10:00,3.06,3.08,3.05,3.05,5264000.0,3.06,3.08,3.05,3.05,5264000.0
2008-10-06 14:20:00,3.05,3.05,3.02,3.05,6024000.0,3.05,3.05,3.02,3.05,6024000.0
2008-10-06 14:30:00,3.05,3.08,3.05,3.06,5468000.0,3.05,3.08,3.05,3.06,5468000.0
2008-10-06 14:40:00,3.06,3.07,3.03,3.05,4638000.0,3.06,3.07,3.03,3.05,4638000.0
2008-10-06 14:50:00,3.05,3.09,3.03,3.09,5682000.0,3.05,3.09,3.03,3.09,5682000.0
2008-10-06 15:00:00,3.08,3.14,3.07,3.13,9060000.0,3.08,3.14,3.07,3.13,9060000.0
2008-10-06 15:10:00,3.13,3.19,3.12,3.19,10146000.0,3.13,3.19,3.12,3.19,10146000.0
2008-10-06 15:20:00,3.19,3.24,3.18,3.2,12128000.0,3.19,3.24,3.18,3.2,12128000.0
2008-10-06 15:30:00,3.2,3.22,3.14,3.15,9472000.0,3.2,3.22,3.14,3.15,9472000.0
2008-10-06 15:40:00,3.15,3.25,3.13,3.24,8920000.0,3.15,3.25,3.13,3.24,8920000.0
2008-10-06 15:50:00,3.24,3.29,3.22,3.26,15116000.0,3.24,3.29,3.22,3.26,15116000.0
2008-10-07 09:30:00,3.28,3.32,3.11,3.18,10982000.0,3.28,3.32,3.11,3.18,10982000.0
2008-10-07 09:40:00,3.18,3.24,3.16,3.19,8372000.0,3.18,3.24,3.16,3.19,8372000.0
2008-10-07 09:50:00,3.19,3.2,3.15,3.17,11396000.0,3.19,3.2,3.15,3.17,11396000.0
2008-10-07 10:00:00,3.17,3.2,3.12,3.17,11358000.0,3.17,3.2,3.12,3.17,11358000.0
2008-10-07 10:10:00,3.17,3.23,3.17,3.22,7870000.0,3.17,3.23,3.17,3.22,7870000.0
2008-10-07 10:20:00,3.22,3.25,3.17,3.24,6262000.0,3.22,3.25,3.17,3.24,6262000.0
2008-10-07 10:30:00,3.25,3.28,3.21,3.23,5644000.0,3.25,3.28,3.21,3.23,5644000.0
2008-10-07 10:40:00,3.23,3.24,3.2,3.21,4646000.0,3.23,3.24,3.2,3.21,4646000.0
2008-10-07 10:50:00,3.21,3.22,3.16,3.19,3530000.0,3.21,3.22,3.16,3.19,3530000.0
2008-10-07 11:00:00,3.19,3.21,3.16,3.17,3034000.0,3.19,3.21,3.16,3.17,3034000.0
2008-10-07 11:10:00,3.17,3.17,3.13,3.14,4260000.0,3.17,3.17,3.13,3.14,4260000.0
2008-10-07 11:20:00,3.14,3.14,3.11,3.12,4484000.0,3.14,3.14,3.11,3.12,4484000.0
2008-10-07 11:30:00,3.12,3.14,3.11,3.13,2844000.0,3.12,3.14,3.11,3.13,2844000.0
2008-10-07 11:40:00,3.13,3.15,3.12,3.15,1786000.0,3.13,3.15,3.12,3.15,1786000.0
2008-10-07 11:50:00,3.15,3.15,3.11,3.13,3234000.0,3.15,3.15,3.11,3.13,3234000.0
2008-10-07 12:00:00,3.13,3.13,3.09,3.1,2348000.0,3.13,3.13,3.09,3.1,2348000.0
2008-10-07 12:10:00,3.1,3.13,3.1,3.12,1282000.0,3.1,3.13,3.1,3.12,1282000.0
2008-10-07 12:20:00,3.13,3.13,3.06,3.09,3698000.0,3.13,3.13,3.06,3.09,3698000.0
2008-10-07 12:30:00,3.08,3.1,3.06,3.08,2196000.0,3.08,3.1,3.06,3.08,2196000.0
2008-10-07 12:40:00,3.08,3.09,3.05,3.05,4662000.0,3.08,3.09,3.05,3.05,4662000.0
2008-10-07 12:50:00,3.05,3.07,3.05,3.06,4398000.0,3.05,3.07,3.05,3.06,4398000.0
2008-10-07 13:00:00,3.06,3.12,3.06,3.11,4084000.0,3.06,3.12,3.06,3.11,4084000.0
2008-10-07 13:10:00,3.11,3.13,3.07,3.09,4966000.0,3.11,3.13,3.07,3.09,4966000.0
2008-10-07 13:20:00,3.09,3.1,3.01,3.03,8152000.0,3.09,3.1,3.01,3.03,8152000.0
2008-10-07 13:30:00,3.03,3.05,3.02,3.05,5088000.0,3.03,3.05,3.02,3.05,5088000.0
2008-10-07 13:40:00,3.05,3.05,2.97,2.97,6134000.0,3.05,3.05,2.97,2.97,6134000.0
2008-10-07 13:50:00,2.97,2.97,2.93,2.95,11360000.0,2.97,2.97,2.93,2.95,11360000.0
2008-10-07 14:00:00,2.95,3.0,2.94,2.99,5428000.0,2.95,3.0,2.94,2.99,5428000.0
2008-10-07 14:10:00,2.99,2.99,2.94,2.98,7934000.0,2.99,2.99,2.94,2.98,7934000.0
2008-10-07 14:20:00,2.98,3.0,2.96,2.98,5588000.0,2.98,3.0,2.96,2.98,5588000.0
2008-10-07 14:30:00,2.98,3.02,2.97,2.97,5556000.0,2.98,3.02,2.97,2.97,5556000.0
2008-10-07 14:40:00,2.97,2.99,2.93,2.96,5248000.0,2.97,2.99,2.93,2.96,5248000.0
2008-10-07 14:50:00,2.96,2.99,2.95,2.95,6922000.0,2.96,2.99,2.95,2.95,6922000.0
2008-10-07 15:00:00,2.95,2.97,2.95,2.97,4894000.0,2.95,2.97,2.95,2.97,4894000.0
2008-10-07 15:10:00,2.97,2.99,2.94,2.95,5634000.0,2.97,2.99,2.94,2.95,5634000.0
2008-10-07 15:20:00,2.95,2.98,2.95,2.97,7038000.0,2.95,2.98,2.95,2.97,7038000.0
2008-10-07 15:30:00,2.97,3.02,2.96,2.99,8760000.0,2.97,3.02,2.96,2.99,8760000.0
2008-10-07 15:40:00,2.99,3.01,2.95,2.96,9302000.0,2.99,3.01,2.95,2.96,9302000.0
2008-10-07 15:50:00,2.96,3.0,2.93,2.93,14114000.0,2.96,3.0,2.93,2.93,14114000.0
2008-10-08 09:30:00,2.78,2.97,2.77,2.96,24034000.0,2.78,2.97,2.77,2.96,24034000.0
2008-10-08 09:40:00,2.96,2.99,2.88,2.97,17154000.0,2.96,2.99,2.88,2.97,17154000.0
2008-10-08 09:50:00,2.97,3.04,2.93,2.99,12392000.0,2.97,3.04,2.93,2.99,12392000.0
2008-10-08 10:00:00,2.99,3.1,2.99,3.0,15086000.0,2.99,3.1,2.99,3.0,15086000.0
2008-10-08 10:10:00,3.01,3.02,2.94,2.95,7148000.0,3.01,3.02,2.94,2.95,7148000.0
2008-10-08 10:20:00,2.95,2.97,2.9,2.97,7422000.0,2.95,2.97,2.9,2.97,7422000.0
2008-10-08 10:30:00,2.97,2.98,2.88,2.92,6678000.0,2.97,2.98,2.88,2.92,6678000.0
2008-10-08 10:40:00,2.92,2.94,2.88,2.88,4642000.0,2.92,2.94,2.88,2.88,4642000.0
2008-10-08 10:50:00,2.88,2.97,2.87,2.95,4336000.0,2.88,2.97,2.87,2.95,4336000.0
2008-10-08 11:00:00,2.95,2.96,2.91,2.94,3766000.0,2.95,2.96,2.91,2.94,3766000.0
2008-10-08 11:10:00,2.94,2.97,2.93,2.97,3106000.0,2.94,2.97,2.93,2.97,3106000.0
2008-10-08 11:20:00,2.97,3.01,2.96,2.97,3898000.0,2.97,3.01,2.96,2.97,3898000.0
2008-10-08 11:30:00,2.97,2.98,2.9,2.93,4410000.0,2.97,2.98,2.9,2.93,4410000.0
2008-10-08 11:40:00,2.94,2.94,2.88,2.91,3634000.0,2.94,2.94,2.88,2.91,3634000.0
2008-10-08 11:50:00,2.91,2.93,2.87,2.93,4012000.0,2.91,2.93,2.87,2.93,4012000.0
2008-10-08 12:00:00,2.93,2.93,2.85,2.86,5228000.0,2.93,2.93,2.85,2.86,5228000.0
2008-10-08 12:10:00,2.87,2.89,2.86,2.87,3032000.0,2.87,2.89,2.86,2.87,3032000.0
2008-10-08 12:20:00,2.87,2.89,2.85,2.88,5102000.0,2.87,2.89,2.85,2.88,5102000.0
2008-10-08 12:30:00,2.87,2.9,2.85,2.88,6060000.0,2.87,2.9,2.85,2.88,6060000.0
2008-10-08 12:40:00,2.88,2.91,2.86,2.87,2880000.0,2.88,2.91,2.86,2.87,2880000.0
2008-10-08 12:50:00,2.87,2.9,2.86,2.89,2604000.0,2.87,2.9,2.86,2.89,2604000.0
2008-10-08 13:00:00,2.89,2.96,2.89,2.96,4724000.0,2.89,2.96,2.89,2.96,4724000.0
2008-10-08 13:10:00,2.96,3.0,2.94,2.98,3486000.0,2.96,3.0,2.94,2.98,3486000.0
2008-10-08 13:20:00,2.98,3.0,2.95,2.95,4290000.0,2.98,3.0,2.95,2.95,4290000.0
2008-10-08 13:30:00,2.95,3.05,2.94,3.01,5602000.0,2.95,3.05,2.94,3.01,5602000.0
2008-10-08 13:40:00,3.01,3.05,3.0,3.02,5012000.0,3.01,3.05,3.0,3.02,5012000.0
2008-10-08 13:50:00,3.02,3.08,3.01,3.06,7866000.0,3.02,3.08,3.01,3.06,7866000.0
2008-10-08 14:00:00,3.06,3.08,3.03,3.04,5366000.0,3.06,3.08,3.03,3.04,5366000.0
2008-10-08 14:10:00,3.04,3.07,3.02,3.07,5322000.0,3.04,3.07,3.02,3.07,5322000.0
2008-10-08 14:20:00,3.07,3.11,3.07,3.09,7810000.0,3.07,3.11,3.07,3.09,7810000.0
2008-10-08 14:30:00,3.09,3.12,3.08,3.09,7254000.0,3.09,3.12,3.08,3.09,7254000.0
2008-10-08 14:40:00,3.09,3.09,3.03,3.07,6876000.0,3.09,3.09,3.03,3.07,6876000.0
2008-10-08 14:50:00,3.07,3.09,3.05,3.05,5314000.0,3.07,3.09,3.05,3.05,5314000.0
2008-10-08 15:00:00,3.05,3.07,3.0,3.07,5642000.0,3.05,3.07,3.0,3.07,5642000.0
2008-10-08 15:10:00,3.07,3.09,3.03,3.08,4202000.0,3.07,3.09,3.03,3.08,4202000.0
2008-10-08 15:20:00,3.08,3.14,3.06,3.11,9318000.0,3.08,3.14,3.06,3.11,9318000.0
2008-10-08 15:30:00,3.11,3.13,3.07,3.08,8052000.0,3.11,3.13,3.07,3.08,8052000.0
2008-10-08 15:40:00,3.08,3.09,3.04,3.07,11786000.0,3.08,3.09,3.04,3.07,11786000.0
2008-10-08 15:50:00,3.08,3.11,3.03,3.05,17224000.0,3.08,3.11,3.03,3.05,17224000.0
2008-10-09 09:30:00,3.1,3.18,3.05,3.06,11890000.0,3.1,3.18,3.05,3.06,11890000.0
2008-10-09 09:40:00,3.06,3.13,3.05,3.07,12236000.0,3.06,3.13,3.05,3.07,12236000.0
2008-10-09 09:50:00,3.07,3.12,3.07,3.1,10120000.0,3.07,3.12,3.07,3.1,10120000.0
2008-10-09 10:00:00,3.11,3.12,3.08,3.11,6464000.0,3.11,3.12,3.08,3.11,6464000.0
2008-10-09 10:10:00,3.11,3.11,3.06,3.1,4136000.0,3.11,3.11,3.06,3.1,4136000.0
2008-10-09 10:20:00,3.09,3.1,3.07,3.08,5118000.0,3.09,3.1,3.07,3.08,5118000.0
2008-10-09 10:30:00,3.08,3.09,3.04,3.04,5720000.0,3.08,3.09,3.04,3.04,5720000.0
2008-10-09 10:40:00,3.04,3.07,2.99,3.01,9328000.0,3.04,3.07,2.99,3.01,9328000.0
2008-10-09 10:50:00,3.01,3.04,2.98,2.98,7968000.0,3.01,3.04,2.98,2.98,7968000.0
2008-10-09 11:00:00,2.98,2.99,2.91,2.98,8640000.0,2.98,2.99,2.91,2.98,8640000.0
2008-10-09 11:10:00,2.99,3.02,2.97,3.01,5788000.0,2.99,3.02,2.97,3.01,5788000.0
2008-10-09 11:20:00,3.01,3.02,2.98,3.0,4276000.0,3.01,3.02,2.98,3.0,4276000.0
2008-10-09 11:30:00,3.01,3.07,3.0,3.06,4468000.0,3.01,3.07,3.0,3.06,4468000.0
2008-10-09 11:40:00,3.06,3.07,3.04,3.04,4384000.0,3.06,3.07,3.04,3.04,4384000.0
2008-10-09 11:50:00,3.04,3.05,3.0,3.01,3240000.0,3.04,3.05,3.0,3.01,3240000.0
2008-10-09 12:00:00,3.01,3.05,2.99,3.03,2308000.0,3.01,3.05,2.99,3.03,2308000.0
2008-10-09 12:10:00,3.03,3.06,3.02,3.05,1988000.0,3.03,3.06,3.02,3.05,1988000.0
2008-10-09 12:20:00,3.05,3.06,3.03,3.03,1294000.0,3.05,3.06,3.03,3.03,1294000.0
2008-10-09 12:30:00,3.03,3.04,3.02,3.03,1100000.0,3.03,3.04,3.02,3.03,1100000.0
2008-10-09 12:40:00,3.03,3.03,2.96,2.97,3726000.0,3.03,3.03,2.96,2.97,3726000.0
2008-10-09 12:50:00,2.96,2.98,2.96,2.98,3426000.0,2.96,2.98,2.96,2.98,3426000.0
2008-10-09 13:00:00,2.98,2.99,2.98,2.99,1764000.0,2.98,2.99,2.98,2.99,1764000.0
2008-10-09 13:10:00,2.99,3.03,2.98,3.0,2480000.0,2.99,3.03,2.98,3.0,2480000.0
2008-10-09 13:20:00,3.0,3.01,2.96,2.99,4936000.0,3.0,3.01,2.96,2.99,4936000.0
2008-10-09 13:30:00,2.99,3.03,2.99,3.01,6612000.0,2.99,3.03,2.99,3.01,6612000.0
2008-10-09 13:40:00,3.01,3.03,3.01,3.03,5052000.0,3.01,3.03,3.01,3.03,5052000.0
2008-10-09 13:50:00,3.03,3.03,3.0,3.02,2918000.0,3.03,3.03,3.0,3.02,2918000.0
2008-10-09 14:00:00,3.02,3.05,3.02,3.05,2760000.0,3.02,3.05,3.02,3.05,2760000.0
2008-10-09 14:10:00,3.05,3.05,3.02,3.03,5188000.0,3.05,3.05,3.02,3.03,5188000.0
2008-10-09 14:20:00,3.03,3.05,3.02,3.02,5136000.0,3.03,3.05,3.02,3.02,5136000.0
2008-10-09 14:30:00,3.02,3.04,3.0,3.0,2640000.0,3.02,3.04,3.0,3.0,2640000.0
2008-10-09 14:40:00,3.0,3.02,2.96,2.98,5322000.0,3.0,3.02,2.96,2.98,5322000.0
2008-10-09 14:50:00,2.97,3.0,2.96,2.98,5498000.0,2.97,3.0,2.96,2.98,5498000.0
2008-10-09 15:00:00,2.98,2.99,2.96,2.98,12100000.0,2.98,2.99,2.96,2.98,12100000.0
2008-10-09 15:10:00,2.98,2.98,2.89,2.89,14724000.0,2.98,2.98,2.89,2.89,14724000.0
2008-10-09 15:20:00,2.9,2.9,2.85,2.86,13838000.0,2.9,2.9,2.85,2.86,13838000.0
2008-10-09 15:30:00,2.86,2.9,2.86,2.88,10564000.0,2.86,2.9,2.86,2.88,10564000.0
2008-10-09 15:40:00,2.88,2.88,2.82,2.82,14600000.0,2.88,2.88,2.82,2.82,14600000.0
2008-10-09 15:50:00,2.82,2.88,2.8,2.8,27018000.0,2.82,2.88,2.8,2.8,27018000.0
2008-10-10 09:30:00,2.65,2.65,2.55,2.63,25374000.0,2.65,2.65,2.55,2.63,25374000.0
2008-10-10 09:40:00,2.63,2.78,2.63,2.72,21274000.0,2.63,2.78,2.63,2.72,21274000.0
2008-10-10 09:50:00,2.73,2.8,2.69,2.74,17782000.0,2.73,2.8,2.69,2.74,17782000.0
2008-10-10 10:00:00,2.74,2.88,2.71,2.88,13270000.0,2.74,2.88,2.71,2.88,13270000.0
2008-10-10 10:10:00,2.87,2.9,2.82,2.83,12238000.0,2.87,2.9,2.82,2.83,12238000.0
2008-10-10 10:20:00,2.83,2.85,2.79,2.82,6862000.0,2.83,2.85,2.79,2.82,6862000.0
2008-10-10 10:30:00,2.82,2.83,2.72,2.74,7660000.0,2.82,2.83,2.72,2.74,7660000.0
2008-10-10 10:40:00,2.74,2.75,2.71,2.73,7052000.0,2.74,2.75,2.71,2.73,7052000.0
2008-10-10 10:50:00,2.74,2.75,2.7,2.72,6814000.0,2.74,2.75,2.7,2.72,6814000.0
2008-10-10 11:00:00,2.72,2.75,2.66,2.67,10666000.0,2.72,2.75,2.66,2.67,10666000.0
2008-10-10 11:10:00,2.67,2.72,2.64,2.69,7510000.0,2.67,2.72,2.64,2.69,7510000.0
2008-10-10 11:20:00,2.69,2.7,2.65,2.66,5350000.0,2.69,2.7,2.65,2.66,5350000.0
2008-10-10 11:30:00,2.66,2.73,2.64,2.71,5444000.0,2.66,2.73,2.64,2.71,5444000.0
2008-10-10 11:40:00,2.71,2.73,2.68,2.69,3388000.0,2.71,2.73,2.68,2.69,3388000.0
2008-10-10 11:50:00,2.69,2.7,2.64,2.67,7680000.0,2.69,2.7,2.64,2.67,7680000.0
2008-10-10 12:00:00,2.67,2.74,2.64,2.72,3560000.0,2.67,2.74,2.64,2.72,3560000.0
2008-10-10 12:10:00,2.72,2.76,2.71,2.74,3132000.0,2.72,2.76,2.71,2.74,3132000.0
2008-10-10 12:20:00,2.74,2.8,2.72,2.73,5618000.0,2.74,2.8,2.72,2.73,5618000.0
2008-10-10 12:30:00,2.74,2.75,2.71,2.72,3004000.0,2.74,2.75,2.71,2.72,3004000.0
2008-10-10 12:40:00,2.71,2.77,2.71,2.73,3954000.0,2.71,2.77,2.71,2.73,3954000.0
2008-10-10 12:50:00,2.72,2.76,2.72,2.75,3322000.0,2.72,2.76,2.72,2.75,3322000.0
2008-10-10 13:00:00,2.75,2.76,2.72,2.73,4976000.0,2.75,2.76,2.72,2.73,4976000.0
2008-10-10 13:10:00,2.73,2.73,2.68,2.69,3730000.0,2.73,2.73,2.68,2.69,3730000.0
2008-10-10 13:20:00,2.69,2.73,2.68,2.72,3606000.0,2.69,2.73,2.68,2.72,3606000.0
2008-10-10 13:30:00,2.72,2.73,2.68,2.71,3896000.0,2.72,2.73,2.68,2.71,3896000.0
2008-10-10 13:40:00,2.71,2.71,2.64,2.65,5368000.0,2.71,2.71,2.64,2.65,5368000.0
2008-10-10 13:50:00,2.65,2.68,2.64,2.68,7154000.0,2.65,2.68,2.64,2.68,7154000.0
2008-10-10 14:00:00,2.68,2.72,2.66,2.72,6964000.0,2.68,2.72,2.66,2.72,6964000.0
2008-10-10 14:10:00,2.72,2.73,2.67,2.69,7890000.0,2.72,2.73,2.67,2.69,7890000.0
2008-10-10 14:20:00,2.69,2.72,2.67,2.7,5878000.0,2.69,2.72,2.67,2.7,5878000.0
2008-10-10 14:30:00,2.7,2.72,2.7,2.71,4866000.0,2.7,2.72,2.7,2.71,4866000.0
2008-10-10 14:40:00,2.71,2.73,2.69,2.71,5926000.0,2.71,2.73,2.69,2.71,5926000.0
2008-10-10 14:50:00,2.7,2.72,2.69,2.71,5036000.0,2.7,2.72,2.69,2.71,5036000.0
2008-10-10 15:00:00,2.71,2.75,2.69,2.73,8642000.0,2.71,2.75,2.69,2.73,8642000.0
2008-10-10 15:10:00,2.73,2.82,2.72,2.78,11154000.0,2.73,2.82,2.72,2.78,11154000.0
2008-10-10 15:20:00,2.78,2.86,2.77,2.86,11410000.0,2.78,2.86,2.77,2.86,11410000.0
2008-10-10 15:30:00,2.86,2.99,2.86,2.92,13374000.0,2.86,2.99,2.86,2.92,13374000.0
2008-10-10 15:40:00,2.93,2.93,2.83,2.86,17814000.0,2.93,2.93,2.83,2.86,17814000.0
2008-10-10 15:50:00,2.86,2.86,2.74,2.83,21426000.0,2.86,2.86,2.74,2.83,21426000.0
2008-10-13 09:30:00,2.94,2.96,2.93,2.95,10366000.0,2.94,2.96,2.93,2.95,10366000.0
2008-10-13 09:40:00,2.95,2.98,2.92,2.96,9744000.0,2.95,2.98,2.92,2.96,9744000.0
2008-10-13 09:50:00,2.95,2.97,2.93,2.93,12580000.0,2.95,2.97,2.93,2.93,12580000.0
2008-10-13 10:00:00,2.93,2.96,2.89,2.9,8890000.0,2.93,2.96,2.89,2.9,8890000.0
2008-10-13 10:10:00,2.9,2.92,2.88,2.89,5716000.0,2.9,2.92,2.88,2.89,5716000.0
2008-10-13 10:20:00,2.89,2.91,2.87,2.91,7662000.0,2.89,2.91,2.87,2.91,7662000.0
2008-10-13 10:30:00,2.91,2.93,2.89,2.93,6322000.0,2.91,2.93,2.89,2.93,6322000.0
2008-10-13 10:40:00,2.92,2.93,2.9,2.9,3472000.0,2.92,2.93,2.9,2.9,3472000.0
2008-10-13 10:50:00,2.91,2.91,2.88,2.88,3478000.0,2.91,2.91,2.88,2.88,3478000.0
2008-10-13 11:00:00,2.88,2.9,2.87,2.88,3662000.0,2.88,2.9,2.87,2.88,3662000.0
2008-10-13 11:10:00,2.88,2.91,2.87,2.9,3856000.0,2.88,2.91,2.87,2.9,3856000.0
2008-10-13 11:20:00,2.9,2.92,2.89,2.91,2398000.0,2.9,2.92,2.89,2.91,2398000.0
2008-10-13 11:30:00,2.91,2.94,2.91,2.92,1768000.0,2.91,2.94,2.91,2.92,1768000.0
2008-10-13 11:40:00,2.92,2.94,2.91,2.91,3318000.0,2.92,2.94,2.91,2.91,3318000.0
2008-10-13 11:50:00,2.91,2.92,2.89,2.9,2256000.0,2.91,2.92,2.89,2.9,2256000.0
2008-10-13 12:00:00,2.9,2.93,2.89,2.92,3542000.0,2.9,2.93,2.89,2.92,3542000.0
2008-10-13 12:10:00,2.92,2.94,2.92,2.93,2870000.0,2.92,2.94,2.92,2.93,2870000.0
2008-10-13 12:20:00,2.93,2.94,2.92,2.93,3040000.0,2.93,2.94,2.92,2.93,3040000.0
2008-10-13 12:30:00,2.93,2.94,2.93,2.93,2044000.0,2.93,2.94,2.93,2.93,2044000.0
2008-10-13 12:40:00,2.93,2.95,2.93,2.94,2056000.0,2.93,2.95,2.93,2.94,2056000.0
2008-10-13 12:50:00,2.94,2.94,2.93,2.93,2116000.0,2.94,2.94,2.93,2.93,2116000.0
2008-10-13 13:00:00,2.93,2.94,2.92,2.93,1946000.0,2.93,2.94,2.92,2.93,1946000.0
2008-10-13 13:10:00,2.93,2.95,2.93,2.95,2274000.0,2.93,2.95,2.93,2.95,2274000.0
2008-10-13 13:20:00,2.94,2.95,2.94,2.94,1836000.0,2.94,2.95,2.94,2.94,1836000.0
2008-10-13 13:30:00,2.94,2.96,2.94,2.96,2396000.0,2.94,2.96,2.94,2.96,2396000.0
2008-10-13 13:40:00,2.96,2.97,2.95,2.96,5278000.0,2.96,2.97,2.95,2.96,5278000.0
2008-10-13 13:50:00,2.96,2.97,2.95,2.95,4932000.0,2.96,2.97,2.95,2.95,4932000.0
2008-10-13 14:00:00,2.95,2.97,2.95,2.96,5276000.0,2.95,2.97,2.95,2.96,5276000.0
2008-10-13 14:10:00,2.95,2.97,2.95,2.97,3768000.0,2.95,2.97,2.95,2.97,3768000.0
2008-10-13 14:20:00,2.97,2.97,2.94,2.95,4868000.0,2.97,2.97,2.94,2.95,4868000.0
2008-10-13 14:30:00,2.95,2.97,2.94,2.97,3932000.0,2.95,2.97,2.94,2.97,3932000.0
2008-10-13 14:40:00,2.97,2.99,2.96,2.98,5420000.0,2.97,2.99,2.96,2.98,5420000.0
2008-10-13 14:50:00,2.98,2.99,2.96,2.99,6120000.0,2.98,2.99,2.96,2.99,6120000.0
2008-10-13 15:00:00,2.99,3.02,2.99,3.01,5868000.0,2.99,3.02,2.99,3.01,5868000.0
2008-10-13 15:10:00,3.01,3.02,2.98,2.99,8988000.0,3.01,3.02,2.98,2.99,8988000.0
2008-10-13 15:20:00,2.99,3.01,2.98,3.0,6844000.0,2.99,3.01,2.98,3.0,6844000.0
2008-10-13 15:30:00,3.0,3.02,3.0,3.02,7682000.0,3.0,3.02,3.0,3.02,7682000.0
2008-10-13 15:40:00,3.02,3.05,3.0,3.05,11314000.0,3.02,3.05,3.0,3.05,11314000.0
2008-10-13 15:50:00,3.05,3.11,3.05,3.1,17996000.0,3.05,3.11,3.05,3.1,17996000.0
2008-10-14 09:30:00,3.18,3.2,3.0,3.02,16294000.0,3.18,3.2,3.0,3.02,16294000.0
2008-10-14 09:40:00,3.02,3.09,2.94,2.97,13842000.0,3.02,3.09,2.94,2.97,13842000.0
2008-10-14 09:50:00,2.98,2.98,2.8,2.8,18038000.0,2.98,2.98,2.8,2.8,18038000.0
2008-10-14 10:00:00,2.81,2.94,2.8,2.9,13928000.0,2.81,2.94,2.8,2.9,13928000.0
2008-10-14 10:10:00,2.9,2.98,2.87,2.97,11526000.0,2.9,2.98,2.87,2.97,11526000.0
2008-10-14 10:20:00,2.97,2.99,2.93,2.95,8414000.0,2.97,2.99,2.93,2.95,8414000.0
2008-10-14 10:30:00,2.95,2.97,2.91,2.91,6178000.0,2.95,2.97,2.91,2.91,6178000.0
2008-10-14 10:40:00,2.91,2.95,2.87,2.94,8934000.0,2.91,2.95,2.87,2.94,8934000.0
2008-10-14 10:50:00,2.94,2.95,2.91,2.95,7122000.0,2.94,2.95,2.91,2.95,7122000.0
2008-10-14 11:00:00,2.95,2.97,2.92,2.93,7208000.0,2.95,2.97,2.92,2.93,7208000.0
2008-10-14 11:10:00,2.93,2.94,2.9,2.93,6380000.0,2.93,2.94,2.9,2.93,6380000.0
2008-10-14 11:20:00,2.93,2.94,2.91,2.91,4494000.0,2.93,2.94,2.91,2.91,4494000.0
2008-10-14 11:30:00,2.91,2.92,2.89,2.91,4212000.0,2.91,2.92,2.89,2.91,4212000.0
2008-10-14 11:40:00,2.91,2.95,2.91,2.95,3968000.0,2.91,2.95,2.91,2.95,3968000.0
2008-10-14 11:50:00,2.95,2.97,2.93,2.94,4230000.0,2.95,2.97,2.93,2.94,4230000.0
2008-10-14 12:00:00,2.94,2.95,2.91,2.92,5008000.0,2.94,2.95,2.91,2.92,5008000.0
2008-10-14 12:10:00,2.92,2.92,2.89,2.9,4486000.0,2.92,2.92,2.89,2.9,4486000.0
2008-10-14 12:20:00,2.9,2.91,2.88,2.9,3226000.0,2.9,2.91,2.88,2.9,3226000.0
2008-10-14 12:30:00,2.89,2.92,2.88,2.92,4070000.0,2.89,2.92,2.88,2.92,4070000.0
2008-10-14 12:40:00,2.92,2.93,2.91,2.92,3492000.0,2.92,2.93,2.91,2.92,3492000.0
2008-10-14 12:50:00,2.92,2.93,2.88,2.88,3002000.0,2.92,2.93,2.88,2.88,3002000.0
2008-10-14 13:00:00,2.88,2.91,2.88,2.9,3402000.0,2.88,2.91,2.88,2.9,3402000.0
2008-10-14 13:10:00,2.9,2.91,2.86,2.88,3410000.0,2.9,2.91,2.86,2.88,3410000.0
2008-10-14 13:20:00,2.88,2.88,2.84,2.84,6332000.0,2.88,2.88,2.84,2.84,6332000.0
2008-10-14 13:30:00,2.84,2.88,2.82,2.83,5598000.0,2.84,2.88,2.82,2.83,5598000.0
2008-10-14 13:40:00,2.83,2.84,2.79,2.8,7388000.0,2.83,2.84,2.79,2.8,7388000.0
2008-10-14 13:50:00,2.8,2.81,2.79,2.79,7588000.0,2.8,2.81,2.79,2.79,7588000.0
2008-10-14 14:00:00,2.79,2.79,2.75,2.75,9176000.0,2.79,2.79,2.75,2.75,9176000.0
2008-10-14 14:10:00,2.76,2.78,2.74,2.76,8770000.0,2.76,2.78,2.74,2.76,8770000.0
2008-10-14 14:20:00,2.76,2.78,2.74,2.78,9624000.0,2.76,2.78,2.74,2.78,9624000.0
2008-10-14 14:30:00,2.78,2.81,2.76,2.8,6964000.0,2.78,2.81,2.76,2.8,6964000.0
2008-10-14 14:40:00,2.8,2.8,2.74,2.75,7476000.0,2.8,2.8,2.74,2.75,7476000.0
2008-10-14 14:50:00,2.75,2.78,2.74,2.77,8992000.0,2.75,2.78,2.74,2.77,8992000.0
2008-10-14 15:00:00,2.78,2.83,2.77,2.83,10510000.0,2.78,2.83,2.77,2.83,10510000.0
2008-10-14 15:10:00,2.83,2.86,2.79,2.8,10088000.0,2.83,2.86,2.79,2.8,10088000.0
2008-10-14 15:20:00,2.8,2.83,2.79,2.83,7808000.0,2.8,2.83,2.79,2.83,7808000.0
2008-10-14 15:30:00,2.83,2.84,2.77,2.78,9288000.0,2.83,2.84,2.77,2.78,9288000.0
2008-10-14 15:40:00,2.77,2.83,2.77,2.8,29028000.0,2.77,2.83,2.77,2.8,29028000.0
2008-10-14 15:50:00,2.8,2.81,2.79,2.79,14406000.0,2.8,2.81,2.79,2.79,14406000.0
2008-10-15 09:30:00,2.72,2.73,2.63,2.68,14616000.0,2.72,2.73,2.63,2.68,14616000.0
2008-10-15 09:40:00,2.68,2.68,2.63,2.64,12332000.0,2.68,2.68,2.63,2.64,12332000.0
2008-10-15 09:50:00,2.64,2.67,2.64,2.66,12124000.0,2.64,2.67,2.64,2.66,12124000.0
2008-10-15 10:00:00,2.66,2.67,2.63,2.63,10394000.0,2.66,2.67,2.63,2.63,10394000.0
2008-10-15 10:10:00,2.63,2.65,2.63,2.63,4256000.0,2.63,2.65,2.63,2.63,4256000.0
2008-10-15 10:20:00,2.63,2.64,2.61,2.62,7820000.0,2.63,2.64,2.61,2.62,7820000.0
2008-10-15 10:30:00,2.62,2.65,2.62,2.65,5716000.0,2.62,2.65,2.62,2.65,5716000.0
2008-10-15 10:40:00,2.65,2.65,2.6,2.6,6484000.0,2.65,2.65,2.6,2.6,6484000.0
2008-10-15 10:50:00,2.6,2.6,2.58,2.58,6642000.0,2.6,2.6,2.58,2.58,6642000.0
2008-10-15 11:00:00,2.58,2.58,2.55,2.58,7896000.0,2.58,2.58,2.55,2.58,7896000.0
2008-10-15 11:10:00,2.58,2.6,2.57,2.59,4896000.0,2.58,2.6,2.57,2.59,4896000.0
2008-10-15 11:20:00,2.59,2.59,2.54,2.56,8142000.0,2.59,2.59,2.54,2.56,8142000.0
2008-10-15 11:30:00,2.56,2.57,2.55,2.55,4418000.0,2.56,2.57,2.55,2.55,4418000.0
2008-10-15 11:40:00,2.55,2.56,2.55,2.56,5870000.0,2.55,2.56,2.55,2.56,5870000.0
2008-10-15 11:50:00,2.56,2.58,2.55,2.57,6100000.0,2.56,2.58,2.55,2.57,6100000.0
2008-10-15 12:00:00,2.57,2.59,2.57,2.58,4704000.0,2.57,2.59,2.57,2.58,4704000.0
2008-10-15 12:10:00,2.58,2.58,2.54,2.54,5986000.0,2.58,2.58,2.54,2.54,5986000.0
2008-10-15 12:20:00,2.54,2.54,2.49,2.53,8164000.0,2.54,2.54,2.49,2.53,8164000.0
2008-10-15 12:30:00,2.53,2.54,2.52,2.53,3918000.0,2.53,2.54,2.52,2.53,3918000.0
2008-10-15 12:40:00,2.53,2.54,2.51,2.54,4456000.0,2.53,2.54,2.51,2.54,4456000.0
2008-10-15 12:50:00,2.54,2.54,2.53,2.53,2962000.0,2.54,2.54,2.53,2.53,2962000.0
2008-10-15 13:00:00,2.53,2.53,2.5,2.51,3902000.0,2.53,2.53,2.5,2.51,3902000.0
2008-10-15 13:10:00,2.51,2.51,2.49,2.5,6324000.0,2.51,2.51,2.49,2.5,6324000.0
2008-10-15 13:20:00,2.5,2.5,2.48,2.48,5922000.0,2.5,2.5,2.48,2.48,5922000.0
2008-10-15 13:30:00,2.48,2.49,2.42,2.43,8236000.0,2.48,2.49,2.42,2.43,8236000.0
2008-10-15 13:40:00,2.43,2.48,2.42,2.48,11470000.0,2.43,2.48,2.42,2.48,11470000.0
2008-10-15 13:50:00,2.48,2.49,2.47,2.48,8266000.0,2.48,2.49,2.47,2.48,8266000.0
2008-10-15 14:00:00,2.48,2.49,2.47,2.47,6354000.0,2.48,2.49,2.47,2.47,6354000.0
2008-10-15 14:10:00,2.48,2.51,2.46,2.51,7710000.0,2.48,2.51,2.46,2.51,7710000.0
2008-10-15 14:20:00,2.51,2.56,2.51,2.55,10456000.0,2.51,2.56,2.51,2.55,10456000.0
2008-10-15 14:30:00,2.55,2.56,2.52,2.54,5710000.0,2.55,2.56,2.52,2.54,5710000.0
2008-10-15 14:40:00,2.54,2.59,2.54,2.58,10764000.0,2.54,2.59,2.54,2.58,10764000.0
2008-10-15 14:50:00,2.58,2.59,2.56,2.58,7074000.0,2.58,2.59,2.56,2.58,7074000.0
2008-10-15 15:00:00,2.58,2.59,2.55,2.58,6792000.0,2.58,2.59,2.55,2.58,6792000.0
2008-10-15 15:10:00,2.58,2.59,2.53,2.53,7322000.0,2.58,2.59,2.53,2.53,7322000.0
2008-10-15 15:20:00,2.53,2.57,2.51,2.52,7200000.0,2.53,2.57,2.51,2.52,7200000.0
2008-10-15 15:30:00,2.52,2.54,2.49,2.51,6576000.0,2.52,2.54,2.49,2.51,6576000.0
2008-10-15 15:40:00,2.51,2.52,2.46,2.46,9194000.0,2.51,2.52,2.46,2.46,9194000.0
2008-10-15 15:50:00,2.46,2.47,2.43,2.44,16766000.0,2.46,2.47,2.43,2.44,16766000.0
2008-10-16 09:30:00,2.32,2.42,2.29,2.4,26932000.0,2.32,2.42,2.29,2.4,26932000.0
2008-10-16 09:40:00,2.4,2.49,2.4,2.46,20184000.0,2.4,2.49,2.4,2.46,20184000.0
2008-10-16 09:50:00,2.46,2.47,2.37,2.38,14370000.0,2.46,2.47,2.37,2.38,14370000.0
2008-10-16 10:00:00,2.38,2.38,2.31,2.31,17700000.0,2.38,2.38,2.31,2.31,17700000.0
2008-10-16 10:10:00,2.31,2.31,2.25,2.26,19180000.0,2.31,2.31,2.25,2.26,19180000.0
2008-10-16 10:20:00,2.26,2.29,2.23,2.25,16368000.0,2.26,2.29,2.23,2.25,16368000.0
2008-10-16 10:30:00,2.25,2.26,2.21,2.23,13712000.0,2.25,2.26,2.21,2.23,13712000.0
2008-10-16 10:40:00,2.23,2.23,2.17,2.22,18046000.0,2.23,2.23,2.17,2.22,18046000.0
2008-10-16 10:50:00,2.22,2.26,2.21,2.23,14880000.0,2.22,2.26,2.21,2.23,14880000.0
2008-10-16 11:00:00,2.23,2.23,2.19,2.21,12972000.0,2.23,2.23,2.19,2.21,12972000.0
2008-10-16 11:10:00,2.21,2.24,2.19,2.23,12654000.0,2.21,2.24,2.19,2.23,12654000.0
2008-10-16 11:20:00,2.23,2.25,2.22,2.23,13884000.0,2.23,2.25,2.22,2.23,13884000.0
2008-10-16 11:30:00,2.23,2.28,2.23,2.26,13498000.0,2.23,2.28,2.23,2.26,13498000.0
2008-10-16 11:40:00,2.26,2.29,2.26,2.28,10146000.0,2.26,2.29,2.26,2.28,10146000.0
2008-10-16 11:50:00,2.28,2.31,2.27,2.28,8452000.0,2.28,2.31,2.27,2.28,8452000.0
2008-10-16 12:00:00,2.28,2.28,2.25,2.26,7876000.0,2.28,2.28,2.25,2.26,7876000.0
2008-10-16 12:10:00,2.27,2.36,2.26,2.33,11826000.0,2.27,2.36,2.26,2.33,11826000.0
2008-10-16 12:20:00,2.33,2.39,2.31,2.31,11382000.0,2.33,2.39,2.31,2.31,11382000.0
2008-10-16 12:30:00,2.31,2.35,2.31,2.34,5680000.0,2.31,2.35,2.31,2.34,5680000.0
2008-10-16 12:40:00,2.34,2.35,2.3,2.33,7490000.0,2.34,2.35,2.3,2.33,7490000.0
2008-10-16 12:50:00,2.33,2.35,2.28,2.3,7760000.0,2.33,2.35,2.28,2.3,7760000.0
2008-10-16 13:00:00,2.29,2.31,2.28,2.29,6526000.0,2.29,2.31,2.28,2.29,6526000.0
2008-10-16 13:10:00,2.29,2.37,2.29,2.37,7146000.0,2.29,2.37,2.29,2.37,7146000.0
2008-10-16 13:20:00,2.37,2.38,2.33,2.34,8220000.0,2.37,2.38,2.33,2.34,8220000.0
2008-10-16 13:30:00,2.34,2.34,2.31,2.32,4312000.0,2.34,2.34,2.31,2.32,4312000.0
2008-10-16 13:40:00,2.32,2.36,2.32,2.36,3106000.0,2.32,2.36,2.32,2.36,3106000.0
2008-10-16 13:50:00,2.36,2.41,2.35,2.4,5416000.0,2.36,2.41,2.35,2.4,5416000.0
2008-10-16 14:00:00,2.4,2.41,2.36,2.36,4666000.0,2.4,2.41,2.36,2.36,4666000.0
2008-10-16 14:10:00,2.36,2.38,2.34,2.36,3842000.0,2.36,2.38,2.34,2.36,3842000.0
2008-10-16 14:20:00,2.36,2.36,2.32,2.33,4338000.0,2.36,2.36,2.32,2.33,4338000.0
2008-10-16 14:30:00,2.33,2.35,2.31,2.35,4422000.0,2.33,2.35,2.31,2.35,4422000.0
2008-10-16 14:40:00,2.35,2.4,2.33,2.39,3186000.0,2.35,2.4,2.33,2.39,3186000.0
2008-10-16 14:50:00,2.39,2.4,2.37,2.38,4026000.0,2.39,2.4,2.37,2.38,4026000.0
2008-10-16 15:00:00,2.38,2.46,2.36,2.46,9592000.0,2.38,2.46,2.36,2.46,9592000.0
2008-10-16 15:10:00,2.46,2.49,2.45,2.48,13538000.0,2.46,2.49,2.45,2.48,13538000.0
2008-10-16 15:20:00,2.48,2.48,2.43,2.46,8936000.0,2.48,2.48,2.43,2.46,8936000.0
2008-10-16 15:30:00,2.46,2.47,2.43,2.46,11614000.0,2.46,2.47,2.43,2.46,11614000.0
2008-10-16 15:40:00,2.45,2.52,2.45,2.52,15166000.0,2.45,2.52,2.45,2.52,15166000.0
2008-10-16 15:50:00,2.52,2.54,2.51,2.51,13644000.0,2.52,2.54,2.51,2.51,13644000.0
2008-10-17 09:30:00,2.45,2.5,2.42,2.46,25040000.0,2.45,2.5,2.42,2.46,25040000.0
2008-10-17 09:40:00,2.46,2.52,2.46,2.48,9478000.0,2.46,2.52,2.46,2.48,9478000.0
2008-10-17 09:50:00,2.48,2.53,2.48,2.52,7678000.0,2.48,2.53,2.48,2.52,7678000.0
2008-10-17 10:00:00,2.52,2.53,2.5,2.53,9602000.0,2.52,2.53,2.5,2.53,9602000.0
2008-10-17 10:10:00,2.53,2.56,2.51,2.55,9160000.0,2.53,2.56,2.51,2.55,9160000.0
2008-10-17 10:20:00,2.55,2.57,2.53,2.57,5230000.0,2.55,2.57,2.53,2.57,5230000.0
2008-10-17 10:30:00,2.57,2.57,2.54,2.56,5382000.0,2.57,2.57,2.54,2.56,5382000.0
2008-10-17 10:40:00,2.57,2.6,2.56,2.6,4792000.0,2.57,2.6,2.56,2.6,4792000.0
2008-10-17 10:50:00,2.59,2.6,2.57,2.58,5076000.0,2.59,2.6,2.57,2.58,5076000.0
2008-10-17 11:00:00,2.59,2.62,2.58,2.61,6564000.0,2.59,2.62,2.58,2.61,6564000.0
2008-10-17 11:10:00,2.61,2.61,2.58,2.59,3904000.0,2.61,2.61,2.58,2.59,3904000.0
2008-10-17 11:20:00,2.59,2.59,2.56,2.57,3976000.0,2.59,2.59,2.56,2.57,3976000.0
2008-10-17 11:30:00,2.57,2.58,2.55,2.56,2958000.0,2.57,2.58,2.55,2.56,2958000.0
2008-10-17 11:40:00,2.56,2.58,2.56,2.56,2864000.0,2.56,2.58,2.56,2.56,2864000.0
2008-10-17 11:50:00,2.57,2.58,2.56,2.57,2052000.0,2.57,2.58,2.56,2.57,2052000.0
2008-10-17 12:00:00,2.57,2.6,2.57,2.6,3652000.0,2.57,2.6,2.57,2.6,3652000.0
2008-10-17 12:10:00,2.6,2.62,2.6,2.62,4004000.0,2.6,2.62,2.6,2.62,4004000.0
2008-10-17 12:20:00,2.62,2.64,2.62,2.63,3814000.0,2.62,2.64,2.62,2.63,3814000.0
2008-10-17 12:30:00,2.63,2.63,2.61,2.62,2874000.0,2.63,2.63,2.61,2.62,2874000.0
2008-10-17 12:40:00,2.62,2.65,2.62,2.65,7034000.0,2.62,2.65,2.62,2.65,7034000.0
2008-10-17 12:50:00,2.65,2.69,2.55,2.69,8720000.0,2.65,2.69,2.55,2.69,8720000.0
2008-10-17 13:00:00,2.69,2.71,2.66,2.66,7950000.0,2.69,2.71,2.66,2.66,7950000.0
2008-10-17 13:10:00,2.66,2.67,2.65,2.65,3338000.0,2.66,2.67,2.65,2.65,3338000.0
2008-10-17 13:20:00,2.65,2.69,2.65,2.68,2206000.0,2.65,2.69,2.65,2.68,2206000.0
2008-10-17 13:30:00,2.68,2.72,2.68,2.72,4016000.0,2.68,2.72,2.68,2.72,4016000.0
2008-10-17 13:40:00,2.72,2.72,2.68,2.69,4618000.0,2.72,2.72,2.68,2.69,4618000.0
2008-10-17 13:50:00,2.69,2.7,2.68,2.69,4398000.0,2.69,2.7,2.68,2.69,4398000.0
2008-10-17 14:00:00,2.69,2.72,2.68,2.69,5784000.0,2.69,2.72,2.68,2.69,5784000.0
2008-10-17 14:10:00,2.69,2.7,2.67,2.67,4250000.0,2.69,2.7,2.67,2.67,4250000.0
2008-10-17 14:20:00,2.67,2.68,2.63,2.63,8608000.0,2.67,2.68,2.63,2.63,8608000.0
2008-10-17 14:30:00,2.63,2.67,2.63,2.64,6780000.0,2.63,2.67,2.63,2.64,6780000.0
2008-10-17 14:40:00,2.64,2.67,2.62,2.66,7006000.0,2.64,2.67,2.62,2.66,7006000.0
2008-10-17 14:50:00,2.66,2.66,2.61,2.64,6042000.0,2.66,2.66,2.61,2.64,6042000.0
2008-10-17 15:00:00,2.64,2.69,2.64,2.67,4358000.0,2.64,2.69,2.64,2.67,4358000.0
2008-10-17 15:10:00,2.67,2.67,2.61,2.61,6912000.0,2.67,2.67,2.61,2.61,6912000.0
2008-10-17 15:20:00,2.61,2.62,2.57,2.6,7732000.0,2.61,2.62,2.57,2.6,7732000.0
2008-10-17 15:30:00,2.6,2.62,2.56,2.58,5716000.0,2.6,2.62,2.56,2.58,5716000.0
2008-10-17 15:40:00,2.58,2.62,2.58,2.58,5952000.0,2.58,2.62,2.58,2.58,5952000.0
2008-10-17 15:50:00,2.58,2.58,2.53,2.56,12594000.0,2.58,2.58,2.53,2.56,12594000.0
2008-10-20 09:30:00,2.61,2.63,2.59,2.61,11318000.0,2.61,2.63,2.59,2.61,11318000.0
2008-10-20 09:40:00,2.61,2.62,2.57,2.59,6620000.0,2.61,2.62,2.57,2.59,6620000.0
2008-10-20 09:50:00,2.59,2.64,2.59,2.63,4644000.0,2.59,2.64,2.59,2.63,4644000.0
2008-10-20 10:00:00,2.63,2.66,2.61,2.62,6420000.0,2.63,2.66,2.61,2.62,6420000.0
2008-10-20 10:10:00,2.62,2.64,2.57,2.57,6128000.0,2.62,2.64,2.57,2.57,6128000.0
2008-10-20 10:20:00,2.57,2.58,2.52,2.52,9016000.0,2.57,2.58,2.52,2.52,9016000.0
2008-10-20 10:30:00,2.52,2.57,2.52,2.55,4566000.0,2.52,2.57,2.52,2.55,4566000.0
2008-10-20 10:40:00,2.56,2.59,2.55,2.58,5274000.0,2.56,2.59,2.55,2.58,5274000.0
2008-10-20 10:50:00,2.58,2.58,2.54,2.56,4100000.0,2.58,2.58,2.54,2.56,4100000.0
2008-10-20 11:00:00,2.55,2.55,2.51,2.51,4420000.0,2.55,2.55,2.51,2.51,4420000.0
2008-10-20 11:10:00,2.51,2.53,2.5,2.53,6370000.0,2.51,2.53,2.5,2.53,6370000.0
2008-10-20 11:20:00,2.53,2.56,2.53,2.56,5684000.0,2.53,2.56,2.53,2.56,5684000.0
2008-10-20 11:30:00,2.56,2.58,2.55,2.58,4094000.0,2.56,2.58,2.55,2.58,4094000.0
2008-10-20 11:40:00,2.58,2.61,2.57,2.61,4590000.0,2.58,2.61,2.57,2.61,4590000.0
2008-10-20 11:50:00,2.6,2.62,2.59,2.6,2862000.0,2.6,2.62,2.59,2.6,2862000.0
2008-10-20 12:00:00,2.6,2.6,2.58,2.59,2132000.0,2.6,2.6,2.58,2.59,2132000.0
2008-10-20 12:10:00,2.59,2.61,2.58,2.6,2502000.0,2.59,2.61,2.58,2.6,2502000.0
2008-10-20 12:20:00,2.6,2.6,2.57,2.58,2058000.0,2.6,2.6,2.57,2.58,2058000.0
2008-10-20 12:30:00,2.57,2.6,2.57,2.58,2246000.0,2.57,2.6,2.57,2.58,2246000.0
2008-10-20 12:40:00,2.58,2.58,2.56,2.58,1874000.0,2.58,2.58,2.56,2.58,1874000.0
2008-10-20 12:50:00,2.58,2.58,2.56,2.56,1684000.0,2.58,2.58,2.56,2.56,1684000.0
2008-10-20 13:00:00,2.56,2.56,2.54,2.55,1980000.0,2.56,2.56,2.54,2.55,1980000.0
2008-10-20 13:10:00,2.55,2.57,2.55,2.57,1770000.0,2.55,2.57,2.55,2.57,1770000.0
2008-10-20 13:20:00,2.57,2.58,2.56,2.58,1404000.0,2.57,2.58,2.56,2.58,1404000.0
2008-10-20 13:30:00,2.58,2.58,2.55,2.56,2910000.0,2.58,2.58,2.55,2.56,2910000.0
2008-10-20 13:40:00,2.56,2.57,2.55,2.56,2674000.0,2.56,2.57,2.55,2.56,2674000.0
2008-10-20 13:50:00,2.56,2.57,2.54,2.55,3890000.0,2.56,2.57,2.54,2.55,3890000.0
2008-10-20 14:00:00,2.55,2.6,2.55,2.6,3110000.0,2.55,2.6,2.55,2.6,3110000.0
2008-10-20 14:10:00,2.59,2.6,2.57,2.57,2302000.0,2.59,2.6,2.57,2.57,2302000.0
2008-10-20 14:20:00,2.57,2.58,2.55,2.56,1774000.0,2.57,2.58,2.55,2.56,1774000.0
2008-10-20 14:30:00,2.56,2.57,2.55,2.56,2108000.0,2.56,2.57,2.55,2.56,2108000.0
2008-10-20 14:40:00,2.56,2.58,2.56,2.56,2432000.0,2.56,2.58,2.56,2.56,2432000.0
2008-10-20 14:50:00,2.56,2.57,2.54,2.57,3274000.0,2.56,2.57,2.54,2.57,3274000.0
2008-10-20 15:00:00,2.57,2.58,2.56,2.57,2464000.0,2.57,2.58,2.56,2.57,2464000.0
2008-10-20 15:10:00,2.57,2.59,2.56,2.58,3042000.0,2.57,2.59,2.56,2.58,3042000.0
2008-10-20 15:20:00,2.58,2.58,2.57,2.57,3270000.0,2.58,2.58,2.57,2.57,3270000.0
2008-10-20 15:30:00,2.57,2.61,2.57,2.59,5700000.0,2.57,2.61,2.57,2.59,5700000.0
2008-10-20 15:40:00,2.59,2.6,2.58,2.6,4192000.0,2.59,2.6,2.58,2.6,4192000.0
2008-10-20 15:50:00,2.6,2.65,2.6,2.65,13222000.0,2.6,2.65,2.6,2.65,13222000.0
2008-10-21 09:30:00,2.59,2.6,2.53,2.55,10304000.0,2.59,2.6,2.53,2.55,10304000.0
2008-10-21 09:40:00,2.54,2.58,2.53,2.55,9670000.0,2.54,2.58,2.53,2.55,9670000.0
2008-10-21 09:50:00,2.55,2.58,2.53,2.58,9216000.0,2.55,2.58,2.53,2.58,9216000.0
2008-10-21 10:00:00,2.58,2.6,2.57,2.59,6156000.0,2.58,2.6,2.57,2.59,6156000.0
2008-10-21 10:10:00,2.59,2.65,2.59,2.63,9706000.0,2.59,2.65,2.59,2.63,9706000.0
2008-10-21 10:20:00,2.64,2.64,2.61,2.61,4628000.0,2.64,2.64,2.61,2.61,4628000.0
2008-10-21 10:30:00,2.61,2.61,2.58,2.59,4202000.0,2.61,2.61,2.58,2.59,4202000.0
2008-10-21 10:40:00,2.59,2.61,2.58,2.59,3532000.0,2.59,2.61,2.58,2.59,3532000.0
2008-10-21 10:50:00,2.59,2.6,2.58,2.6,2468000.0,2.59,2.6,2.58,2.6,2468000.0
2008-10-21 11:00:00,2.59,2.61,2.59,2.6,2306000.0,2.59,2.61,2.59,2.6,2306000.0
2008-10-21 11:10:00,2.6,2.62,2.6,2.61,1356000.0,2.6,2.62,2.6,2.61,1356000.0
2008-10-21 11:20:00,2.61,2.61,2.6,2.6,1590000.0,2.61,2.61,2.6,2.6,1590000.0
2008-10-21 11:30:00,2.61,2.62,2.6,2.61,1498000.0,2.61,2.62,2.6,2.61,1498000.0
2008-10-21 11:40:00,2.61,2.62,2.6,2.6,2160000.0,2.61,2.62,2.6,2.6,2160000.0
2008-10-21 11:50:00,2.6,2.61,2.56,2.56,4674000.0,2.6,2.61,2.56,2.56,4674000.0
2008-10-21 12:00:00,2.56,2.59,2.55,2.58,3174000.0,2.56,2.59,2.55,2.58,3174000.0
2008-10-21 12:10:00,2.58,2.59,2.56,2.56,1718000.0,2.58,2.59,2.56,2.56,1718000.0
2008-10-21 12:20:00,2.56,2.58,2.56,2.58,2080000.0,2.56,2.58,2.56,2.58,2080000.0
2008-10-21 12:30:00,2.58,2.59,2.57,2.59,1450000.0,2.58,2.59,2.57,2.59,1450000.0
2008-10-21 12:40:00,2.59,2.59,2.55,2.56,1606000.0,2.59,2.59,2.55,2.56,1606000.0
2008-10-21 12:50:00,2.56,2.56,2.53,2.54,3148000.0,2.56,2.56,2.53,2.54,3148000.0
2008-10-21 13:00:00,2.54,2.56,2.54,2.55,3906000.0,2.54,2.56,2.54,2.55,3906000.0
2008-10-21 13:10:00,2.55,2.56,2.54,2.55,1126000.0,2.55,2.56,2.54,2.55,1126000.0
2008-10-21 13:20:00,2.55,2.56,2.54,2.54,2694000.0,2.55,2.56,2.54,2.54,2694000.0
2008-10-21 13:30:00,2.54,2.56,2.54,2.56,2432000.0,2.54,2.56,2.54,2.56,2432000.0
2008-10-21 13:40:00,2.56,2.56,2.53,2.54,2168000.0,2.56,2.56,2.53,2.54,2168000.0
2008-10-21 13:50:00,2.54,2.54,2.51,2.54,3592000.0,2.54,2.54,2.51,2.54,3592000.0
2008-10-21 14:00:00,2.54,2.55,2.53,2.53,2182000.0,2.54,2.55,2.53,2.53,2182000.0
2008-10-21 14:10:00,2.53,2.57,2.53,2.57,4014000.0,2.53,2.57,2.53,2.57,4014000.0
2008-10-21 14:20:00,2.57,2.58,2.56,2.57,3426000.0,2.57,2.58,2.56,2.57,3426000.0
2008-10-21 14:30:00,2.57,2.58,2.56,2.58,1774000.0,2.57,2.58,2.56,2.58,1774000.0
2008-10-21 14:40:00,2.57,2.61,2.57,2.59,4534000.0,2.57,2.61,2.57,2.59,4534000.0
2008-10-21 14:50:00,2.59,2.59,2.57,2.57,1972000.0,2.59,2.59,2.57,2.57,1972000.0
2008-10-21 15:00:00,2.58,2.6,2.57,2.57,3202000.0,2.58,2.6,2.57,2.57,3202000.0
2008-10-21 15:10:00,2.57,2.59,2.54,2.55,2914000.0,2.57,2.59,2.54,2.55,2914000.0
2008-10-21 15:20:00,2.55,2.56,2.53,2.54,3506000.0,2.55,2.56,2.53,2.54,3506000.0
2008-10-21 15:30:00,2.54,2.55,2.51,2.53,6154000.0,2.54,2.55,2.51,2.53,6154000.0
2008-10-21 15:40:00,2.53,2.54,2.5,2.5,11318000.0,2.53,2.54,2.5,2.5,11318000.0
2008-10-21 15:50:00,2.5,2.52,2.5,2.51,14048000.0,2.5,2.52,2.5,2.51,14048000.0
2008-10-22 09:30:00,2.5,2.52,2.46,2.48,9378000.0,2.5,2.52,2.46,2.48,9378000.0
2008-10-22 09:40:00,2.48,2.49,2.45,2.46,7200000.0,2.48,2.49,2.45,2.46,7200000.0
2008-10-22 09:50:00,2.46,2.46,2.4,2.4,10794000.0,2.46,2.46,2.4,2.4,10794000.0
2008-10-22 10:00:00,2.4,2.42,2.4,2.42,7204000.0,2.4,2.42,2.4,2.42,7204000.0
2008-10-22 10:10:00,2.42,2.45,2.42,2.44,6874000.0,2.42,2.45,2.42,2.44,6874000.0
2008-10-22 10:20:00,2.44,2.44,2.4,2.42,5900000.0,2.44,2.44,2.4,2.42,5900000.0
2008-10-22 10:30:00,2.42,2.45,2.41,2.45,4328000.0,2.42,2.45,2.41,2.45,4328000.0
2008-10-22 10:40:00,2.45,2.5,2.44,2.49,6308000.0,2.45,2.5,2.44,2.49,6308000.0
2008-10-22 10:50:00,2.49,2.5,2.46,2.5,6138000.0,2.49,2.5,2.46,2.5,6138000.0
2008-10-22 11:00:00,2.5,2.51,2.46,2.47,4806000.0,2.5,2.51,2.46,2.47,4806000.0
2008-10-22 11:10:00,2.47,2.5,2.47,2.49,2848000.0,2.47,2.5,2.47,2.49,2848000.0
2008-10-22 11:20:00,2.49,2.49,2.45,2.47,2234000.0,2.49,2.49,2.45,2.47,2234000.0
2008-10-22 11:30:00,2.47,2.49,2.46,2.47,2800000.0,2.47,2.49,2.46,2.47,2800000.0
2008-10-22 11:40:00,2.46,2.49,2.45,2.47,2194000.0,2.46,2.49,2.45,2.47,2194000.0
2008-10-22 11:50:00,2.47,2.51,2.47,2.51,2942000.0,2.47,2.51,2.47,2.51,2942000.0
2008-10-22 12:00:00,2.52,2.52,2.49,2.5,4054000.0,2.52,2.52,2.49,2.5,4054000.0
2008-10-22 12:10:00,2.5,2.5,2.48,2.49,3398000.0,2.5,2.5,2.48,2.49,3398000.0
2008-10-22 12:20:00,2.49,2.53,2.49,2.52,6704000.0,2.49,2.53,2.49,2.52,6704000.0
2008-10-22 12:30:00,2.52,2.62,2.52,2.59,15380000.0,2.52,2.62,2.52,2.59,15380000.0
2008-10-22 12:40:00,2.59,2.61,2.57,2.57,10698000.0,2.59,2.61,2.57,2.57,10698000.0
2008-10-22 12:50:00,2.58,2.61,2.56,2.6,9872000.0,2.58,2.61,2.56,2.6,9872000.0
2008-10-22 13:00:00,2.6,2.6,2.57,2.58,5348000.0,2.6,2.6,2.57,2.58,5348000.0
2008-10-22 13:10:00,2.58,2.58,2.54,2.56,6276000.0,2.58,2.58,2.54,2.56,6276000.0
2008-10-22 13:20:00,2.56,2.56,2.54,2.56,3962000.0,2.56,2.56,2.54,2.56,3962000.0
2008-10-22 13:30:00,2.56,2.56,2.53,2.55,7756000.0,2.56,2.56,2.53,2.55,7756000.0
2008-10-22 13:40:00,2.54,2.55,2.51,2.53,9628000.0,2.54,2.55,2.51,2.53,9628000.0
2008-10-22 13:50:00,2.53,2.54,2.51,2.53,7380000.0,2.53,2.54,2.51,2.53,7380000.0
2008-10-22 14:00:00,2.53,2.56,2.53,2.53,4408000.0,2.53,2.56,2.53,2.53,4408000.0
2008-10-22 14:10:00,2.53,2.54,2.51,2.53,2990000.0,2.53,2.54,2.51,2.53,2990000.0
2008-10-22 14:20:00,2.53,2.56,2.53,2.56,4894000.0,2.53,2.56,2.53,2.56,4894000.0
2008-10-22 14:30:00,2.56,2.56,2.53,2.53,3942000.0,2.56,2.56,2.53,2.53,3942000.0
2008-10-22 14:40:00,2.53,2.54,2.5,2.52,6870000.0,2.53,2.54,2.5,2.52,6870000.0
2008-10-22 14:50:00,2.52,2.52,2.5,2.51,5076000.0,2.52,2.52,2.5,2.51,5076000.0
2008-10-22 15:00:00,2.51,2.51,2.47,2.48,11824000.0,2.51,2.51,2.47,2.48,11824000.0
2008-10-22 15:10:00,2.49,2.49,2.47,2.47,9890000.0,2.49,2.49,2.47,2.47,9890000.0
2008-10-22 15:20:00,2.47,2.47,2.44,2.44,11326000.0,2.47,2.47,2.44,2.44,11326000.0
2008-10-22 15:30:00,2.44,2.44,2.41,2.42,17434000.0,2.44,2.44,2.41,2.42,17434000.0
2008-10-22 15:40:00,2.42,2.5,2.42,2.48,19156000.0,2.42,2.5,2.42,2.48,19156000.0
2008-10-22 15:50:00,2.48,2.51,2.46,2.49,23224000.0,2.48,2.51,2.46,2.49,23224000.0
2008-10-23 09:30:00,2.17,2.3,2.16,2.25,54850000.0,2.17,2.3,2.16,2.25,54850000.0
2008-10-23 09:40:00,2.25,2.26,2.19,2.19,36728000.0,2.25,2.26,2.19,2.19,36728000.0
2008-10-23 09:50:00,2.19,2.23,2.18,2.21,25174000.0,2.19,2.23,2.18,2.21,25174000.0
2008-10-23 10:00:00,2.21,2.24,2.2,2.24,19746000.0,2.21,2.24,2.2,2.24,19746000.0
2008-10-23 10:10:00,2.24,2.31,2.24,2.28,31094000.0,2.24,2.31,2.24,2.28,31094000.0
2008-10-23 10:20:00,2.28,2.35,2.28,2.33,21032000.0,2.28,2.35,2.28,2.33,21032000.0
2008-10-23 10:30:00,2.33,2.37,2.32,2.37,28918000.0,2.33,2.37,2.32,2.37,28918000.0
2008-10-23 10:40:00,2.37,2.39,2.35,2.35,22064000.0,2.37,2.39,2.35,2.35,22064000.0
2008-10-23 10:50:00,2.35,2.44,2.34,2.44,27682000.0,2.35,2.44,2.34,2.44,27682000.0
2008-10-23 11:00:00,2.43,2.45,2.4,2.42,22328000.0,2.43,2.45,2.4,2.42,22328000.0
2008-10-23 11:10:00,2.42,2.42,2.38,2.38,12262000.0,2.42,2.42,2.38,2.38,12262000.0
2008-10-23 11:20:00,2.39,2.39,2.35,2.37,11584000.0,2.39,2.39,2.35,2.37,11584000.0
2008-10-23 11:30:00,2.37,2.38,2.35,2.36,9758000.0,2.37,2.38,2.35,2.36,9758000.0
2008-10-23 11:40:00,2.36,2.36,2.33,2.34,14922000.0,2.36,2.36,2.33,2.34,14922000.0
2008-10-23 11:50:00,2.34,2.37,2.34,2.36,6562000.0,2.34,2.37,2.34,2.36,6562000.0
2008-10-23 12:00:00,2.36,2.37,2.33,2.35,9568000.0,2.36,2.37,2.33,2.35,9568000.0
2008-10-23 12:10:00,2.35,2.36,2.34,2.34,5328000.0,2.35,2.36,2.34,2.34,5328000.0
2008-10-23 12:20:00,2.34,2.35,2.33,2.35,12260000.0,2.34,2.35,2.33,2.35,12260000.0
2008-10-23 12:30:00,2.35,2.39,2.34,2.38,9972000.0,2.35,2.39,2.34,2.38,9972000.0
2008-10-23 12:40:00,2.38,2.4,2.36,2.39,9186000.0,2.38,2.4,2.36,2.39,9186000.0
2008-10-23 12:50:00,2.39,2.41,2.35,2.36,9696000.0,2.39,2.41,2.35,2.36,9696000.0
2008-10-23 13:00:00,2.36,2.37,2.33,2.34,11258000.0,2.36,2.37,2.33,2.34,11258000.0
2008-10-23 13:10:00,2.34,2.35,2.33,2.35,7806000.0,2.34,2.35,2.33,2.35,7806000.0
2008-10-23 13:20:00,2.35,2.35,2.32,2.35,9042000.0,2.35,2.35,2.32,2.35,9042000.0
2008-10-23 13:30:00,2.35,2.37,2.32,2.35,7586000.0,2.35,2.37,2.32,2.35,7586000.0
2008-10-23 13:40:00,2.35,2.38,2.35,2.36,8312000.0,2.35,2.38,2.35,2.36,8312000.0
2008-10-23 13:50:00,2.36,2.37,2.35,2.36,6598000.0,2.36,2.37,2.35,2.36,6598000.0
2008-10-23 14:00:00,2.36,2.36,2.33,2.35,6274000.0,2.36,2.36,2.33,2.35,6274000.0
2008-10-23 14:10:00,2.35,2.36,2.31,2.32,8676000.0,2.35,2.36,2.31,2.32,8676000.0
2008-10-23 14:20:00,2.32,2.36,2.29,2.35,11688000.0,2.32,2.36,2.29,2.35,11688000.0
2008-10-23 14:30:00,2.35,2.38,2.34,2.37,9290000.0,2.35,2.38,2.34,2.37,9290000.0
2008-10-23 14:40:00,2.37,2.37,2.32,2.33,9378000.0,2.37,2.37,2.32,2.33,9378000.0
2008-10-23 14:50:00,2.33,2.37,2.33,2.37,10764000.0,2.33,2.37,2.33,2.37,10764000.0
2008-10-23 15:00:00,2.37,2.46,2.35,2.46,17246000.0,2.37,2.46,2.35,2.46,17246000.0
2008-10-23 15:10:00,2.46,2.51,2.41,2.42,25236000.0,2.46,2.51,2.41,2.42,25236000.0
2008-10-23 15:20:00,2.42,2.45,2.41,2.43,12094000.0,2.42,2.45,2.41,2.43,12094000.0
2008-10-23 15:30:00,2.43,2.44,2.38,2.41,15676000.0,2.43,2.44,2.38,2.41,15676000.0
2008-10-23 15:40:00,2.41,2.51,2.4,2.51,18182000.0,2.41,2.51,2.4,2.51,18182000.0
2008-10-23 15:50:00,2.51,2.55,2.49,2.52,30452000.0,2.51,2.55,2.49,2.52,30452000.0
2008-10-24 09:30:00,2.23,2.4,2.23,2.33,26156000.0,2.23,2.4,2.23,2.33,26156000.0
2008-10-24 09:40:00,2.33,2.37,2.29,2.35,14556000.0,2.33,2.37,2.29,2.35,14556000.0
2008-10-24 09:50:00,2.35,2.47,2.32,2.46,12958000.0,2.35,2.47,2.32,2.46,12958000.0
2008-10-24 10:00:00,2.46,2.48,2.38,2.4,15462000.0,2.46,2.48,2.38,2.4,15462000.0
2008-10-24 10:10:00,2.4,2.42,2.34,2.42,10718000.0,2.4,2.42,2.34,2.42,10718000.0
2008-10-24 10:20:00,2.41,2.43,2.37,2.4,6168000.0,2.41,2.43,2.37,2.4,6168000.0
2008-10-24 10:30:00,2.4,2.43,2.38,2.41,9740000.0,2.4,2.43,2.38,2.41,9740000.0
2008-10-24 10:40:00,2.41,2.43,2.4,2.42,4882000.0,2.41,2.43,2.4,2.42,4882000.0
2008-10-24 10:50:00,2.42,2.44,2.41,2.42,4590000.0,2.42,2.44,2.41,2.42,4590000.0
2008-10-24 11:00:00,2.42,2.43,2.42,2.42,5208000.0,2.42,2.43,2.42,2.42,5208000.0
2008-10-24 11:10:00,2.42,2.43,2.41,2.42,4542000.0,2.42,2.43,2.41,2.42,4542000.0
2008-10-24 11:20:00,2.42,2.59,2.42,2.57,27306000.0,2.42,2.59,2.42,2.57,27306000.0
2008-10-24 11:30:00,2.57,2.62,2.54,2.58,22104000.0,2.57,2.62,2.54,2.58,22104000.0
2008-10-24 11:40:00,2.58,2.61,2.54,2.55,11914000.0,2.58,2.61,2.54,2.55,11914000.0
2008-10-24 11:50:00,2.55,2.58,2.54,2.54,10874000.0,2.55,2.58,2.54,2.54,10874000.0
2008-10-24 12:00:00,2.54,2.54,2.5,2.51,9820000.0,2.54,2.54,2.5,2.51,9820000.0
2008-10-24 12:10:00,2.51,2.54,2.51,2.53,6698000.0,2.51,2.54,2.51,2.53,6698000.0
2008-10-24 12:20:00,2.53,2.53,2.48,2.48,6398000.0,2.53,2.53,2.48,2.48,6398000.0
2008-10-24 12:30:00,2.48,2.5,2.47,2.48,6824000.0,2.48,2.5,2.47,2.48,6824000.0
2008-10-24 12:40:00,2.48,2.49,2.44,2.46,7788000.0,2.48,2.49,2.44,2.46,7788000.0
2008-10-24 12:50:00,2.46,2.49,2.44,2.44,7182000.0,2.46,2.49,2.44,2.44,7182000.0
2008-10-24 13:00:00,2.44,2.49,2.44,2.48,6196000.0,2.44,2.49,2.44,2.48,6196000.0
2008-10-24 13:10:00,2.48,2.51,2.47,2.49,6472000.0,2.48,2.51,2.47,2.49,6472000.0
2008-10-24 13:20:00,2.49,2.5,2.47,2.47,4188000.0,2.49,2.5,2.47,2.47,4188000.0
2008-10-24 13:30:00,2.47,2.48,2.45,2.48,5556000.0,2.47,2.48,2.45,2.48,5556000.0
2008-10-24 13:40:00,2.47,2.47,2.43,2.43,4934000.0,2.47,2.47,2.43,2.43,4934000.0
2008-10-24 13:50:00,2.43,2.45,2.43,2.43,8792000.0,2.43,2.45,2.43,2.43,8792000.0
2008-10-24 14:00:00,2.43,2.43,2.42,2.43,5628000.0,2.43,2.43,2.42,2.43,5628000.0
2008-10-24 14:10:00,2.43,2.44,2.41,2.42,7114000.0,2.43,2.44,2.41,2.42,7114000.0
2008-10-24 14:20:00,2.42,2.42,2.39,2.4,8538000.0,2.42,2.42,2.39,2.4,8538000.0
2008-10-24 14:30:00,2.39,2.43,2.39,2.42,7476000.0,2.39,2.43,2.39,2.42,7476000.0
2008-10-24 14:40:00,2.42,2.43,2.38,2.38,8518000.0,2.42,2.43,2.38,2.38,8518000.0
2008-10-24 14:50:00,2.38,2.48,2.38,2.47,8324000.0,2.38,2.48,2.38,2.47,8324000.0
2008-10-24 15:00:00,2.47,2.51,2.45,2.46,9694000.0,2.47,2.51,2.45,2.46,9694000.0
2008-10-24 15:10:00,2.46,2.48,2.42,2.42,9054000.0,2.46,2.48,2.42,2.42,9054000.0
2008-10-24 15:20:00,2.42,2.46,2.42,2.45,8894000.0,2.42,2.46,2.42,2.45,8894000.0
2008-10-24 15:30:00,2.45,2.46,2.43,2.44,8844000.0,2.45,2.46,2.43,2.44,8844000.0
2008-10-24 15:40:00,2.44,2.46,2.44,2.46,11286000.0,2.44,2.46,2.44,2.46,11286000.0
2008-10-24 15:50:00,2.46,2.5,2.45,2.45,17048000.0,2.46,2.5,2.45,2.45,17048000.0
2008-10-27 09:30:00,2.44,2.53,2.42,2.5,11446000.0,2.44,2.53,2.42,2.5,11446000.0
2008-10-27 09:40:00,2.5,2.54,2.47,2.49,9838000.0,2.5,2.54,2.47,2.49,9838000.0
2008-10-27 09:50:00,2.49,2.53,2.49,2.51,5794000.0,2.49,2.53,2.49,2.51,5794000.0
2008-10-27 10:00:00,2.51,2.54,2.5,2.5,6190000.0,2.51,2.54,2.5,2.5,6190000.0
2008-10-27 10:10:00,2.5,2.51,2.48,2.5,4086000.0,2.5,2.51,2.48,2.5,4086000.0
2008-10-27 10:20:00,2.5,2.5,2.45,2.46,5334000.0,2.5,2.5,2.45,2.46,5334000.0
2008-10-27 10:30:00,2.46,2.47,2.44,2.45,3682000.0,2.46,2.47,2.44,2.45,3682000.0
2008-10-27 10:40:00,2.45,2.48,2.44,2.47,3390000.0,2.45,2.48,2.44,2.47,3390000.0
2008-10-27 10:50:00,2.47,2.51,2.47,2.5,5012000.0,2.47,2.51,2.47,2.5,5012000.0
2008-10-27 11:00:00,2.5,2.53,2.49,2.52,4646000.0,2.5,2.53,2.49,2.52,4646000.0
2008-10-27 11:10:00,2.52,2.55,2.51,2.52,7350000.0,2.52,2.55,2.51,2.52,7350000.0
2008-10-27 11:20:00,2.52,2.53,2.49,2.51,5378000.0,2.52,2.53,2.49,2.51,5378000.0
2008-10-27 11:30:00,2.51,2.52,2.49,2.5,4164000.0,2.51,2.52,2.49,2.5,4164000.0
2008-10-27 11:40:00,2.5,2.53,2.5,2.51,2838000.0,2.5,2.53,2.5,2.51,2838000.0
2008-10-27 11:50:00,2.51,2.52,2.5,2.52,2560000.0,2.51,2.52,2.5,2.52,2560000.0
2008-10-27 12:00:00,2.52,2.54,2.51,2.53,3102000.0,2.52,2.54,2.51,2.53,3102000.0
2008-10-27 12:10:00,2.53,2.54,2.52,2.53,4898000.0,2.53,2.54,2.52,2.53,4898000.0
2008-10-27 12:20:00,2.53,2.55,2.52,2.52,3864000.0,2.53,2.55,2.52,2.52,3864000.0
2008-10-27 12:30:00,2.53,2.56,2.52,2.56,5892000.0,2.53,2.56,2.52,2.56,5892000.0
2008-10-27 12:40:00,2.56,2.59,2.55,2.58,8658000.0,2.56,2.59,2.55,2.58,8658000.0
2008-10-27 12:50:00,2.58,2.61,2.58,2.61,8324000.0,2.58,2.61,2.58,2.61,8324000.0
2008-10-27 13:00:00,2.6,2.61,2.59,2.59,3466000.0,2.6,2.61,2.59,2.59,3466000.0
2008-10-27 13:10:00,2.59,2.59,2.57,2.57,2948000.0,2.59,2.59,2.57,2.57,2948000.0
2008-10-27 13:20:00,2.57,2.58,2.56,2.58,4838000.0,2.57,2.58,2.56,2.58,4838000.0
2008-10-27 13:30:00,2.58,2.61,2.58,2.61,4448000.0,2.58,2.61,2.58,2.61,4448000.0
2008-10-27 13:40:00,2.61,2.62,2.6,2.62,4246000.0,2.61,2.62,2.6,2.62,4246000.0
2008-10-27 13:50:00,2.61,2.63,2.6,2.61,6300000.0,2.61,2.63,2.6,2.61,6300000.0
2008-10-27 14:00:00,2.61,2.63,2.61,2.62,4972000.0,2.61,2.63,2.61,2.62,4972000.0
2008-10-27 14:10:00,2.62,2.63,2.59,2.59,4502000.0,2.62,2.63,2.59,2.59,4502000.0
2008-10-27 14:20:00,2.59,2.6,2.56,2.56,7238000.0,2.59,2.6,2.56,2.56,7238000.0
2008-10-27 14:30:00,2.56,2.58,2.55,2.56,8356000.0,2.56,2.58,2.55,2.56,8356000.0
2008-10-27 14:40:00,2.56,2.6,2.56,2.58,6590000.0,2.56,2.6,2.56,2.58,6590000.0
2008-10-27 14:50:00,2.58,2.6,2.56,2.56,5444000.0,2.58,2.6,2.56,2.56,5444000.0
2008-10-27 15:00:00,2.56,2.6,2.56,2.58,5064000.0,2.56,2.6,2.56,2.58,5064000.0
2008-10-27 15:10:00,2.58,2.61,2.58,2.59,5978000.0,2.58,2.61,2.58,2.59,5978000.0
2008-10-27 15:20:00,2.59,2.6,2.57,2.58,5874000.0,2.59,2.6,2.57,2.58,5874000.0
2008-10-27 15:30:00,2.58,2.59,2.55,2.57,6866000.0,2.58,2.59,2.55,2.57,6866000.0
2008-10-27 15:40:00,2.57,2.57,2.54,2.54,5944000.0,2.57,2.57,2.54,2.54,5944000.0
2008-10-27 15:50:00,2.55,2.55,2.48,2.48,13430000.0,2.55,2.55,2.48,2.48,13430000.0
2008-10-28 09:30:00,2.58,2.59,2.54,2.56,8748000.0,2.58,2.59,2.54,2.56,8748000.0
2008-10-28 09:40:00,2.55,2.62,2.55,2.61,9200000.0,2.55,2.62,2.55,2.61,9200000.0
2008-10-28 09:50:00,2.61,2.65,2.59,2.61,12968000.0,2.61,2.65,2.59,2.61,12968000.0
2008-10-28 10:00:00,2.61,2.61,2.55,2.55,13414000.0,2.61,2.61,2.55,2.55,13414000.0
2008-10-28 10:10:00,2.55,2.57,2.53,2.53,9086000.0,2.55,2.57,2.53,2.53,9086000.0
2008-10-28 10:20:00,2.53,2.56,2.52,2.53,5478000.0,2.53,2.56,2.52,2.53,5478000.0
2008-10-28 10:30:00,2.53,2.53,2.49,2.5,10698000.0,2.53,2.53,2.49,2.5,10698000.0
2008-10-28 10:40:00,2.5,2.52,2.46,2.52,5848000.0,2.5,2.52,2.46,2.52,5848000.0
2008-10-28 10:50:00,2.52,2.52,2.45,2.47,6680000.0,2.52,2.52,2.45,2.47,6680000.0
2008-10-28 11:00:00,2.47,2.52,2.47,2.51,6074000.0,2.47,2.52,2.47,2.51,6074000.0
2008-10-28 11:10:00,2.51,2.53,2.49,2.53,3224000.0,2.51,2.53,2.49,2.53,3224000.0
2008-10-28 11:20:00,2.53,2.54,2.52,2.53,4884000.0,2.53,2.54,2.52,2.53,4884000.0
2008-10-28 11:30:00,2.53,2.57,2.53,2.57,4884000.0,2.53,2.57,2.53,2.57,4884000.0
2008-10-28 11:40:00,2.57,2.59,2.55,2.56,5918000.0,2.57,2.59,2.55,2.56,5918000.0
2008-10-28 11:50:00,2.56,2.56,2.54,2.55,2904000.0,2.56,2.56,2.54,2.55,2904000.0
2008-10-28 12:00:00,2.55,2.58,2.55,2.57,3972000.0,2.55,2.58,2.55,2.57,3972000.0
2008-10-28 12:10:00,2.57,2.58,2.56,2.57,3918000.0,2.57,2.58,2.56,2.57,3918000.0
2008-10-28 12:20:00,2.57,2.57,2.55,2.55,1934000.0,2.57,2.57,2.55,2.55,1934000.0
2008-10-28 12:30:00,2.55,2.58,2.55,2.57,1852000.0,2.55,2.58,2.55,2.57,1852000.0
2008-10-28 12:40:00,2.57,2.59,2.56,2.58,3586000.0,2.57,2.59,2.56,2.58,3586000.0
2008-10-28 12:50:00,2.58,2.59,2.56,2.57,2456000.0,2.58,2.59,2.56,2.57,2456000.0
2008-10-28 13:00:00,2.57,2.59,2.56,2.59,4142000.0,2.57,2.59,2.56,2.59,4142000.0
2008-10-28 13:10:00,2.59,2.6,2.58,2.59,2800000.0,2.59,2.6,2.58,2.59,2800000.0
2008-10-28 13:20:00,2.59,2.61,2.58,2.59,3146000.0,2.59,2.61,2.58,2.59,3146000.0
2008-10-28 13:30:00,2.59,2.6,2.58,2.59,3668000.0,2.59,2.6,2.58,2.59,3668000.0
2008-10-28 13:40:00,2.59,2.61,2.59,2.6,5172000.0,2.59,2.61,2.59,2.6,5172000.0
2008-10-28 13:50:00,2.6,2.6,2.57,2.58,4058000.0,2.6,2.6,2.57,2.58,4058000.0
2008-10-28 14:00:00,2.58,2.59,2.57,2.58,3024000.0,2.58,2.59,2.57,2.58,3024000.0
2008-10-28 14:10:00,2.58,2.61,2.58,2.61,3962000.0,2.58,2.61,2.58,2.61,3962000.0
2008-10-28 14:20:00,2.61,2.65,2.61,2.65,9046000.0,2.61,2.65,2.61,2.65,9046000.0
2008-10-28 14:30:00,2.65,2.68,2.64,2.65,10028000.0,2.65,2.68,2.64,2.65,10028000.0
2008-10-28 14:40:00,2.65,2.69,2.65,2.67,10144000.0,2.65,2.69,2.65,2.67,10144000.0
2008-10-28 14:50:00,2.67,2.74,2.67,2.72,13424000.0,2.67,2.74,2.67,2.72,13424000.0
2008-10-28 15:00:00,2.72,2.72,2.69,2.69,10206000.0,2.72,2.72,2.69,2.69,10206000.0
2008-10-28 15:10:00,2.69,2.75,2.69,2.74,12222000.0,2.69,2.75,2.69,2.74,12222000.0
2008-10-28 15:20:00,2.74,2.77,2.73,2.75,12970000.0,2.74,2.77,2.73,2.75,12970000.0
2008-10-28 15:30:00,2.75,2.76,2.71,2.75,13612000.0,2.75,2.76,2.71,2.75,13612000.0
2008-10-28 15:40:00,2.75,2.78,2.75,2.77,11746000.0,2.75,2.78,2.75,2.77,11746000.0
2008-10-28 15:50:00,2.77,2.82,2.77,2.81,17372000.0,2.77,2.82,2.77,2.81,17372000.0
2008-10-29 09:30:00,2.79,2.81,2.73,2.75,9274000.0,2.79,2.81,2.73,2.75,9274000.0
2008-10-29 09:40:00,2.75,2.78,2.74,2.78,11622000.0,2.75,2.78,2.74,2.78,11622000.0
2008-10-29 09:50:00,2.78,2.82,2.76,2.8,8960000.0,2.78,2.82,2.76,2.8,8960000.0
2008-10-29 10:00:00,2.79,2.84,2.76,2.84,8504000.0,2.79,2.84,2.76,2.84,8504000.0
2008-10-29 10:10:00,2.84,2.9,2.83,2.88,11048000.0,2.84,2.9,2.83,2.88,11048000.0
2008-10-29 10:20:00,2.88,2.88,2.86,2.86,9848000.0,2.88,2.88,2.86,2.86,9848000.0
2008-10-29 10:30:00,2.86,2.87,2.83,2.84,8552000.0,2.86,2.87,2.83,2.84,8552000.0
2008-10-29 10:40:00,2.84,2.85,2.81,2.82,6544000.0,2.84,2.85,2.81,2.82,6544000.0
2008-10-29 10:50:00,2.81,2.84,2.8,2.82,6186000.0,2.81,2.84,2.8,2.82,6186000.0
2008-10-29 11:00:00,2.82,2.84,2.81,2.82,4902000.0,2.82,2.84,2.81,2.82,4902000.0
2008-10-29 11:10:00,2.82,2.83,2.8,2.83,3452000.0,2.82,2.83,2.8,2.83,3452000.0
2008-10-29 11:20:00,2.83,2.84,2.81,2.82,3686000.0,2.83,2.84,2.81,2.82,3686000.0
2008-10-29 11:30:00,2.82,2.85,2.82,2.84,4362000.0,2.82,2.85,2.82,2.84,4362000.0
2008-10-29 11:40:00,2.84,2.85,2.83,2.84,4056000.0,2.84,2.85,2.83,2.84,4056000.0
2008-10-29 11:50:00,2.83,2.84,2.82,2.83,3912000.0,2.83,2.84,2.82,2.83,3912000.0
2008-10-29 12:00:00,2.83,2.85,2.83,2.85,3766000.0,2.83,2.85,2.83,2.85,3766000.0
2008-10-29 12:10:00,2.85,2.85,2.83,2.84,3972000.0,2.85,2.85,2.83,2.84,3972000.0
2008-10-29 12:20:00,2.84,2.9,2.84,2.9,5438000.0,2.84,2.9,2.84,2.9,5438000.0
2008-10-29 12:30:00,2.9,2.94,2.9,2.91,9336000.0,2.9,2.94,2.9,2.91,9336000.0
2008-10-29 12:40:00,2.91,2.91,2.89,2.9,4580000.0,2.91,2.91,2.89,2.9,4580000.0
2008-10-29 12:50:00,2.9,2.91,2.88,2.9,3192000.0,2.9,2.91,2.88,2.9,3192000.0
2008-10-29 13:00:00,2.9,2.91,2.89,2.9,2928000.0,2.9,2.91,2.89,2.9,2928000.0
2008-10-29 13:10:00,2.9,2.93,2.9,2.91,3622000.0,2.9,2.93,2.9,2.91,3622000.0
2008-10-29 13:20:00,2.91,2.95,2.91,2.95,5022000.0,2.91,2.95,2.91,2.95,5022000.0
2008-10-29 13:30:00,2.95,2.98,2.95,2.98,8082000.0,2.95,2.98,2.95,2.98,8082000.0
2008-10-29 13:40:00,2.98,2.98,2.94,2.94,8214000.0,2.98,2.98,2.94,2.94,8214000.0
2008-10-29 13:50:00,2.94,2.94,2.9,2.9,7162000.0,2.94,2.94,2.9,2.9,7162000.0
2008-10-29 14:00:00,2.9,2.92,2.9,2.92,8444000.0,2.9,2.92,2.9,2.92,8444000.0
2008-10-29 14:10:00,2.91,2.92,2.86,2.9,8288000.0,2.91,2.92,2.86,2.9,8288000.0
2008-10-29 14:20:00,2.89,2.91,2.85,2.86,12468000.0,2.89,2.91,2.85,2.86,12468000.0
2008-10-29 14:30:00,2.86,2.92,2.83,2.88,10806000.0,2.86,2.92,2.83,2.88,10806000.0
2008-10-29 14:40:00,2.88,2.92,2.87,2.9,11192000.0,2.88,2.92,2.87,2.9,11192000.0
2008-10-29 14:50:00,2.9,2.9,2.85,2.87,6698000.0,2.9,2.9,2.85,2.87,6698000.0
2008-10-29 15:00:00,2.88,2.89,2.86,2.86,5490000.0,2.88,2.89,2.86,2.86,5490000.0
2008-10-29 15:10:00,2.86,2.94,2.85,2.93,8830000.0,2.86,2.94,2.85,2.93,8830000.0
2008-10-29 15:20:00,2.94,2.99,2.93,2.94,13346000.0,2.94,2.99,2.93,2.94,13346000.0
2008-10-29 15:30:00,2.95,2.96,2.89,2.91,10102000.0,2.95,2.96,2.89,2.91,10102000.0
2008-10-29 15:40:00,2.91,2.98,2.91,2.94,8994000.0,2.91,2.98,2.91,2.94,8994000.0
2008-10-29 15:50:00,2.94,2.96,2.81,2.84,14882000.0,2.94,2.96,2.81,2.84,14882000.0
2008-10-30 09:30:00,2.94,2.99,2.93,2.97,16246000.0,2.94,2.99,2.93,2.97,16246000.0
2008-10-30 09:40:00,2.97,2.99,2.94,2.98,9736000.0,2.97,2.99,2.94,2.98,9736000.0
2008-10-30 09:50:00,2.98,2.99,2.93,2.95,9608000.0,2.98,2.99,2.93,2.95,9608000.0
2008-10-30 10:00:00,2.95,2.96,2.92,2.92,5258000.0,2.95,2.96,2.92,2.92,5258000.0
2008-10-30 10:10:00,2.92,2.94,2.89,2.89,4796000.0,2.92,2.94,2.89,2.89,4796000.0
2008-10-30 10:20:00,2.89,2.92,2.89,2.9,4092000.0,2.89,2.92,2.89,2.9,4092000.0
2008-10-30 10:30:00,2.9,2.92,2.88,2.89,5926000.0,2.9,2.92,2.88,2.89,5926000.0
2008-10-30 10:40:00,2.88,2.9,2.86,2.88,5588000.0,2.88,2.9,2.86,2.88,5588000.0
2008-10-30 10:50:00,2.88,2.91,2.87,2.88,4060000.0,2.88,2.91,2.87,2.88,4060000.0
2008-10-30 11:00:00,2.88,2.91,2.87,2.88,3276000.0,2.88,2.91,2.87,2.88,3276000.0
2008-10-30 11:10:00,2.88,2.89,2.85,2.86,2992000.0,2.88,2.89,2.85,2.86,2992000.0
2008-10-30 11:20:00,2.86,2.87,2.84,2.86,4360000.0,2.86,2.87,2.84,2.86,4360000.0
2008-10-30 11:30:00,2.86,2.87,2.83,2.83,6292000.0,2.86,2.87,2.83,2.83,6292000.0
2008-10-30 11:40:00,2.83,2.84,2.8,2.82,7460000.0,2.83,2.84,2.8,2.82,7460000.0
2008-10-30 11:50:00,2.82,2.82,2.77,2.78,11296000.0,2.82,2.82,2.77,2.78,11296000.0
2008-10-30 12:00:00,2.78,2.82,2.77,2.8,4620000.0,2.78,2.82,2.77,2.8,4620000.0
2008-10-30 12:10:00,2.8,2.82,2.79,2.82,3320000.0,2.8,2.82,2.79,2.82,3320000.0
2008-10-30 12:20:00,2.82,2.83,2.8,2.8,3206000.0,2.82,2.83,2.8,2.8,3206000.0
2008-10-30 12:30:00,2.8,2.84,2.8,2.82,5038000.0,2.8,2.84,2.8,2.82,5038000.0
2008-10-30 12:40:00,2.82,2.83,2.79,2.83,4232000.0,2.82,2.83,2.79,2.83,4232000.0
2008-10-30 12:50:00,2.83,2.84,2.8,2.81,2422000.0,2.83,2.84,2.8,2.81,2422000.0
2008-10-30 13:00:00,2.81,2.84,2.8,2.84,4440000.0,2.81,2.84,2.8,2.84,4440000.0
2008-10-30 13:10:00,2.84,2.85,2.83,2.83,4688000.0,2.84,2.85,2.83,2.83,4688000.0
2008-10-30 13:20:00,2.83,2.84,2.81,2.81,1862000.0,2.83,2.84,2.81,2.81,1862000.0
2008-10-30 13:30:00,2.82,2.82,2.81,2.82,1692000.0,2.82,2.82,2.81,2.82,1692000.0
2008-10-30 13:40:00,2.82,2.82,2.8,2.81,1824000.0,2.82,2.82,2.8,2.81,1824000.0
2008-10-30 13:50:00,2.81,2.83,2.81,2.82,3078000.0,2.81,2.83,2.81,2.82,3078000.0
2008-10-30 14:00:00,2.82,2.84,2.81,2.84,2062000.0,2.82,2.84,2.81,2.84,2062000.0
2008-10-30 14:10:00,2.84,2.85,2.82,2.83,2930000.0,2.84,2.85,2.82,2.83,2930000.0
2008-10-30 14:20:00,2.83,2.87,2.83,2.85,6060000.0,2.83,2.87,2.83,2.85,6060000.0
2008-10-30 14:30:00,2.85,2.87,2.84,2.85,3388000.0,2.85,2.87,2.84,2.85,3388000.0
2008-10-30 14:40:00,2.85,2.86,2.83,2.85,2638000.0,2.85,2.86,2.83,2.85,2638000.0
2008-10-30 14:50:00,2.85,2.85,2.82,2.84,3472000.0,2.85,2.85,2.82,2.84,3472000.0
2008-10-30 15:00:00,2.84,2.86,2.83,2.86,4506000.0,2.84,2.86,2.83,2.86,4506000.0
2008-10-30 15:10:00,2.86,2.86,2.79,2.8,5734000.0,2.86,2.86,2.79,2.8,5734000.0
2008-10-30 15:20:00,2.8,2.82,2.79,2.8,5774000.0,2.8,2.82,2.79,2.8,5774000.0
2008-10-30 15:30:00,2.8,2.81,2.76,2.78,8730000.0,2.8,2.81,2.76,2.78,8730000.0
2008-10-30 15:40:00,2.78,2.81,2.75,2.76,12878000.0,2.78,2.81,2.75,2.76,12878000.0
2008-10-30 15:50:00,2.76,2.84,2.76,2.83,14324000.0,2.76,2.84,2.76,2.83,14324000.0
2008-10-31 09:30:00,2.8,2.82,2.78,2.81,7076000.0,2.8,2.82,2.78,2.81,7076000.0
2008-10-31 09:40:00,2.81,2.81,2.78,2.78,6500000.0,2.81,2.81,2.78,2.78,6500000.0
2008-10-31 09:50:00,2.78,2.8,2.78,2.8,4622000.0,2.78,2.8,2.78,2.8,4622000.0
2008-10-31 10:00:00,2.8,2.81,2.79,2.8,4778000.0,2.8,2.81,2.79,2.8,4778000.0
2008-10-31 10:10:00,2.8,2.84,2.8,2.84,5756000.0,2.8,2.84,2.8,2.84,5756000.0
2008-10-31 10:20:00,2.84,2.84,2.8,2.81,3894000.0,2.84,2.84,2.8,2.81,3894000.0
2008-10-31 10:30:00,2.81,2.82,2.8,2.8,2832000.0,2.81,2.82,2.8,2.8,2832000.0
2008-10-31 10:40:00,2.8,2.8,2.78,2.78,2188000.0,2.8,2.8,2.78,2.78,2188000.0
2008-10-31 10:50:00,2.78,2.78,2.76,2.78,3490000.0,2.78,2.78,2.76,2.78,3490000.0
2008-10-31 11:00:00,2.78,2.79,2.77,2.77,3104000.0,2.78,2.79,2.77,2.77,3104000.0
2008-10-31 11:10:00,2.77,2.8,2.76,2.8,3260000.0,2.77,2.8,2.76,2.8,3260000.0
2008-10-31 11:20:00,2.8,2.8,2.79,2.8,1884000.0,2.8,2.8,2.79,2.8,1884000.0
2008-10-31 11:30:00,2.8,2.8,2.78,2.8,2038000.0,2.8,2.8,2.78,2.8,2038000.0
2008-10-31 11:40:00,2.8,2.8,2.78,2.78,1736000.0,2.8,2.8,2.78,2.78,1736000.0
2008-10-31 11:50:00,2.78,2.8,2.78,2.79,1780000.0,2.78,2.8,2.78,2.79,1780000.0
2008-10-31 12:00:00,2.8,2.8,2.78,2.79,1188000.0,2.8,2.8,2.78,2.79,1188000.0
2008-10-31 12:10:00,2.79,2.79,2.77,2.77,2254000.0,2.79,2.79,2.77,2.77,2254000.0
2008-10-31 12:20:00,2.77,2.79,2.76,2.78,2980000.0,2.77,2.79,2.76,2.78,2980000.0
2008-10-31 12:30:00,2.78,2.8,2.77,2.79,1360000.0,2.78,2.8,2.77,2.79,1360000.0
2008-10-31 12:40:00,2.79,2.8,2.78,2.79,1670000.0,2.79,2.8,2.78,2.79,1670000.0
2008-10-31 12:50:00,2.79,2.8,2.79,2.8,1876000.0,2.79,2.8,2.79,2.8,1876000.0
2008-10-31 13:00:00,2.8,2.8,2.79,2.8,3168000.0,2.8,2.8,2.79,2.8,3168000.0
2008-10-31 13:10:00,2.8,2.81,2.79,2.8,5298000.0,2.8,2.81,2.79,2.8,5298000.0
2008-10-31 13:20:00,2.8,2.83,2.8,2.82,4600000.0,2.8,2.83,2.8,2.82,4600000.0
2008-10-31 13:30:00,2.82,2.85,2.82,2.83,3028000.0,2.82,2.85,2.82,2.83,3028000.0
2008-10-31 13:40:00,2.83,2.84,2.81,2.83,2668000.0,2.83,2.84,2.81,2.83,2668000.0
2008-10-31 13:50:00,2.83,2.83,2.8,2.81,3238000.0,2.83,2.83,2.8,2.81,3238000.0
2008-10-31 14:00:00,2.8,2.81,2.8,2.81,3214000.0,2.8,2.81,2.8,2.81,3214000.0
2008-10-31 14:10:00,2.81,2.81,2.78,2.79,2726000.0,2.81,2.81,2.78,2.79,2726000.0
2008-10-31 14:20:00,2.79,2.8,2.78,2.8,2288000.0,2.79,2.8,2.78,2.8,2288000.0
2008-10-31 14:30:00,2.8,2.81,2.78,2.81,3040000.0,2.8,2.81,2.78,2.81,3040000.0
2008-10-31 14:40:00,2.81,2.81,2.78,2.79,2492000.0,2.81,2.81,2.78,2.79,2492000.0
2008-10-31 14:50:00,2.79,2.81,2.79,2.8,2006000.0,2.79,2.81,2.79,2.8,2006000.0
2008-10-31 15:00:00,2.8,2.83,2.8,2.81,4230000.0,2.8,2.83,2.8,2.81,4230000.0
2008-10-31 15:10:00,2.81,2.82,2.78,2.78,5858000.0,2.81,2.82,2.78,2.78,5858000.0
2008-10-31 15:20:00,2.78,2.8,2.76,2.76,8158000.0,2.78,2.8,2.76,2.76,8158000.0
2008-10-31 15:30:00,2.76,2.8,2.75,2.8,8748000.0,2.76,2.8,2.75,2.8,8748000.0
2008-10-31 15:40:00,2.8,2.8,2.75,2.76,8916000.0,2.8,2.8,2.75,2.76,8916000.0
2008-10-31 15:50:00,2.76,2.86,2.76,2.86,16850000.0,2.76,2.86,2.76,2.86,16850000.0
2008-11-03 09:30:00,2.82,2.86,2.79,2.83,8012000.0,2.82,2.86,2.79,2.83,8012000.0
2008-11-03 09:40:00,2.83,2.86,2.82,2.84,4896000.0,2.83,2.86,2.82,2.84,4896000.0
2008-11-03 09:50:00,2.85,2.85,2.82,2.82,2742000.0,2.85,2.85,2.82,2.82,2742000.0
2008-11-03 10:00:00,2.82,2.84,2.79,2.82,5400000.0,2.82,2.84,2.79,2.82,5400000.0
2008-11-03 10:10:00,2.82,2.84,2.81,2.81,3152000.0,2.82,2.84,2.81,2.81,3152000.0
2008-11-03 10:20:00,2.81,2.82,2.81,2.81,3082000.0,2.81,2.82,2.81,2.81,3082000.0
2008-11-03 10:30:00,2.81,2.85,2.81,2.84,2336000.0,2.81,2.85,2.81,2.84,2336000.0
2008-11-03 10:40:00,2.84,2.85,2.83,2.85,3088000.0,2.84,2.85,2.83,2.85,3088000.0
2008-11-03 10:50:00,2.85,2.86,2.84,2.85,2298000.0,2.85,2.86,2.84,2.85,2298000.0
2008-11-03 11:00:00,2.86,2.86,2.83,2.84,2382000.0,2.86,2.86,2.83,2.84,2382000.0
2008-11-03 11:10:00,2.84,2.85,2.83,2.85,1644000.0,2.84,2.85,2.83,2.85,1644000.0
2008-11-03 11:20:00,2.84,2.85,2.83,2.84,1522000.0,2.84,2.85,2.83,2.84,1522000.0
2008-11-03 11:30:00,2.84,2.84,2.83,2.84,570000.0,2.84,2.84,2.83,2.84,570000.0
2008-11-03 11:40:00,2.84,2.84,2.84,2.84,1566000.0,2.84,2.84,2.84,2.84,1566000.0
2008-11-03 11:50:00,2.84,2.85,2.84,2.85,1700000.0,2.84,2.85,2.84,2.85,1700000.0
2008-11-03 12:00:00,2.85,2.86,2.85,2.85,2224000.0,2.85,2.86,2.85,2.85,2224000.0
2008-11-03 12:10:00,2.85,2.86,2.84,2.85,1426000.0,2.85,2.86,2.84,2.85,1426000.0
2008-11-03 12:20:00,2.85,2.85,2.84,2.85,1332000.0,2.85,2.85,2.84,2.85,1332000.0
2008-11-03 12:30:00,2.85,2.85,2.84,2.84,1626000.0,2.85,2.85,2.84,2.84,1626000.0
2008-11-03 12:40:00,2.84,2.84,2.84,2.84,1130000.0,2.84,2.84,2.84,2.84,1130000.0
2008-11-03 12:50:00,2.84,2.85,2.84,2.84,1138000.0,2.84,2.85,2.84,2.84,1138000.0
2008-11-03 13:00:00,2.84,2.85,2.84,2.85,1190000.0,2.84,2.85,2.84,2.85,1190000.0
2008-11-03 13:10:00,2.85,2.85,2.84,2.84,1512000.0,2.85,2.85,2.84,2.84,1512000.0
2008-11-03 13:20:00,2.84,2.85,2.84,2.85,2732000.0,2.84,2.85,2.84,2.85,2732000.0
2008-11-03 13:30:00,2.85,2.85,2.84,2.84,1344000.0,2.85,2.85,2.84,2.84,1344000.0
2008-11-03 13:40:00,2.84,2.85,2.84,2.84,1760000.0,2.84,2.85,2.84,2.84,1760000.0
2008-11-03 13:50:00,2.84,2.84,2.82,2.83,1242000.0,2.84,2.84,2.82,2.83,1242000.0
2008-11-03 14:00:00,2.83,2.83,2.8,2.81,4296000.0,2.83,2.83,2.8,2.81,4296000.0
2008-11-03 14:10:00,2.81,2.82,2.79,2.79,3084000.0,2.81,2.82,2.79,2.79,3084000.0
2008-11-03 14:20:00,2.79,2.81,2.79,2.81,2356000.0,2.79,2.81,2.79,2.81,2356000.0
2008-11-03 14:30:00,2.81,2.81,2.79,2.8,2336000.0,2.81,2.81,2.79,2.8,2336000.0
2008-11-03 14:40:00,2.8,2.8,2.79,2.8,2064000.0,2.8,2.8,2.79,2.8,2064000.0
2008-11-03 14:50:00,2.8,2.81,2.79,2.79,1990000.0,2.8,2.81,2.79,2.79,1990000.0
2008-11-03 15:00:00,2.79,2.79,2.77,2.78,3192000.0,2.79,2.79,2.77,2.78,3192000.0
2008-11-03 15:10:00,2.78,2.79,2.76,2.77,5232000.0,2.78,2.79,2.76,2.77,5232000.0
2008-11-03 15:20:00,2.77,2.77,2.75,2.77,5124000.0,2.77,2.77,2.75,2.77,5124000.0
2008-11-03 15:30:00,2.77,2.78,2.76,2.78,4414000.0,2.77,2.78,2.76,2.78,4414000.0
2008-11-03 15:40:00,2.78,2.8,2.78,2.8,4968000.0,2.78,2.8,2.78,2.8,4968000.0
2008-11-03 15:50:00,2.8,2.8,2.77,2.79,8938000.0,2.8,2.8,2.77,2.79,8938000.0
2008-11-04 09:30:00,2.86,2.9,2.83,2.83,7718000.0,2.86,2.9,2.83,2.83,7718000.0
2008-11-04 09:40:00,2.83,2.85,2.82,2.83,4270000.0,2.83,2.85,2.82,2.83,4270000.0
2008-11-04 09:50:00,2.83,2.84,2.77,2.77,5866000.0,2.83,2.84,2.77,2.77,5866000.0
2008-11-04 10:00:00,2.77,2.79,2.76,2.79,3538000.0,2.77,2.79,2.76,2.79,3538000.0
2008-11-04 10:10:00,2.79,2.82,2.79,2.81,3402000.0,2.79,2.82,2.79,2.81,3402000.0
2008-11-04 10:20:00,2.81,2.82,2.79,2.81,3078000.0,2.81,2.82,2.79,2.81,3078000.0
2008-11-04 10:30:00,2.82,2.86,2.81,2.85,5032000.0,2.82,2.86,2.81,2.85,5032000.0
2008-11-04 10:40:00,2.85,2.86,2.84,2.85,4852000.0,2.85,2.86,2.84,2.85,4852000.0
2008-11-04 10:50:00,2.85,2.85,2.83,2.84,3268000.0,2.85,2.85,2.83,2.84,3268000.0
2008-11-04 11:00:00,2.84,2.87,2.84,2.86,4888000.0,2.84,2.87,2.84,2.86,4888000.0
2008-11-04 11:10:00,2.86,2.9,2.86,2.89,6022000.0,2.86,2.9,2.86,2.89,6022000.0
2008-11-04 11:20:00,2.89,2.89,2.87,2.89,3224000.0,2.89,2.89,2.87,2.89,3224000.0
2008-11-04 11:30:00,2.89,2.89,2.87,2.88,3748000.0,2.89,2.89,2.87,2.88,3748000.0
2008-11-04 11:40:00,2.88,2.9,2.87,2.9,2338000.0,2.88,2.9,2.87,2.9,2338000.0
2008-11-04 11:50:00,2.9,2.92,2.89,2.92,6318000.0,2.9,2.92,2.89,2.92,6318000.0
2008-11-04 12:00:00,2.92,2.93,2.88,2.88,4912000.0,2.92,2.93,2.88,2.88,4912000.0
2008-11-04 12:10:00,2.88,2.9,2.87,2.89,2366000.0,2.88,2.9,2.87,2.89,2366000.0
2008-11-04 12:20:00,2.89,2.9,2.87,2.87,1788000.0,2.89,2.9,2.87,2.87,1788000.0
2008-11-04 12:30:00,2.88,2.89,2.86,2.89,2786000.0,2.88,2.89,2.86,2.89,2786000.0
2008-11-04 12:40:00,2.89,2.9,2.88,2.9,2098000.0,2.89,2.9,2.88,2.9,2098000.0
2008-11-04 12:50:00,2.9,2.91,2.89,2.91,1392000.0,2.9,2.91,2.89,2.91,1392000.0
2008-11-04 13:00:00,2.91,2.91,2.9,2.9,2870000.0,2.91,2.91,2.9,2.9,2870000.0
2008-11-04 13:10:00,2.9,2.9,2.89,2.89,2346000.0,2.9,2.9,2.89,2.89,2346000.0
2008-11-04 13:20:00,2.89,2.91,2.89,2.91,1230000.0,2.89,2.91,2.89,2.91,1230000.0
2008-11-04 13:30:00,2.91,2.91,2.88,2.89,2420000.0,2.91,2.91,2.88,2.89,2420000.0
2008-11-04 13:40:00,2.89,2.9,2.89,2.9,2232000.0,2.89,2.9,2.89,2.9,2232000.0
2008-11-04 13:50:00,2.9,2.9,2.88,2.89,1140000.0,2.9,2.9,2.88,2.89,1140000.0
2008-11-04 14:00:00,2.89,2.89,2.87,2.88,2798000.0,2.89,2.89,2.87,2.88,2798000.0
2008-11-04 14:10:00,2.87,2.89,2.87,2.89,3368000.0,2.87,2.89,2.87,2.89,3368000.0
2008-11-04 14:20:00,2.89,2.9,2.88,2.9,1414000.0,2.89,2.9,2.88,2.9,1414000.0
2008-11-04 14:30:00,2.9,2.9,2.88,2.89,1384000.0,2.9,2.9,2.88,2.89,1384000.0
2008-11-04 14:40:00,2.89,2.9,2.88,2.88,2186000.0,2.89,2.9,2.88,2.88,2186000.0
2008-11-04 14:50:00,2.88,2.88,2.86,2.87,3694000.0,2.88,2.88,2.86,2.87,3694000.0
2008-11-04 15:00:00,2.87,2.88,2.85,2.87,3952000.0,2.87,2.88,2.85,2.87,3952000.0
2008-11-04 15:10:00,2.87,2.89,2.86,2.89,3158000.0,2.87,2.89,2.86,2.89,3158000.0
2008-11-04 15:20:00,2.88,2.9,2.87,2.89,4308000.0,2.88,2.9,2.87,2.89,4308000.0
2008-11-04 15:30:00,2.89,2.91,2.89,2.9,3766000.0,2.89,2.91,2.89,2.9,3766000.0
2008-11-04 15:40:00,2.9,2.94,2.89,2.92,7224000.0,2.9,2.94,2.89,2.92,7224000.0
2008-11-04 15:50:00,2.92,2.94,2.9,2.93,10118000.0,2.92,2.94,2.9,2.93,10118000.0
2008-11-05 09:30:00,2.87,2.9,2.81,2.86,13506000.0,2.87,2.9,2.81,2.86,13506000.0
2008-11-05 09:40:00,2.86,2.86,2.81,2.82,7538000.0,2.86,2.86,2.81,2.82,7538000.0
2008-11-05 09:50:00,2.82,2.82,2.77,2.78,9368000.0,2.82,2.82,2.77,2.78,9368000.0
2008-11-05 10:00:00,2.78,2.8,2.76,2.78,7198000.0,2.78,2.8,2.76,2.78,7198000.0
2008-11-05 10:10:00,2.78,2.79,2.76,2.78,6342000.0,2.78,2.79,2.76,2.78,6342000.0
2008-11-05 10:20:00,2.78,2.81,2.78,2.8,4448000.0,2.78,2.81,2.78,2.8,4448000.0
2008-11-05 10:30:00,2.8,2.82,2.79,2.79,4438000.0,2.8,2.82,2.79,2.79,4438000.0
2008-11-05 10:40:00,2.79,2.81,2.79,2.8,2632000.0,2.79,2.81,2.79,2.8,2632000.0
2008-11-05 10:50:00,2.8,2.81,2.77,2.78,5434000.0,2.8,2.81,2.77,2.78,5434000.0
2008-11-05 11:00:00,2.78,2.8,2.77,2.8,5348000.0,2.78,2.8,2.77,2.8,5348000.0
2008-11-05 11:10:00,2.8,2.81,2.78,2.79,2778000.0,2.8,2.81,2.78,2.79,2778000.0
2008-11-05 11:20:00,2.79,2.79,2.77,2.77,2190000.0,2.79,2.79,2.77,2.77,2190000.0
2008-11-05 11:30:00,2.77,2.77,2.75,2.75,3850000.0,2.77,2.77,2.75,2.75,3850000.0
2008-11-05 11:40:00,2.75,2.76,2.73,2.74,4840000.0,2.75,2.76,2.73,2.74,4840000.0
2008-11-05 11:50:00,2.74,2.75,2.73,2.75,2168000.0,2.74,2.75,2.73,2.75,2168000.0
2008-11-05 12:00:00,2.75,2.75,2.71,2.72,6334000.0,2.75,2.75,2.71,2.72,6334000.0
2008-11-05 12:10:00,2.72,2.73,2.71,2.72,3232000.0,2.72,2.73,2.71,2.72,3232000.0
2008-11-05 12:20:00,2.72,2.73,2.68,2.69,4804000.0,2.72,2.73,2.68,2.69,4804000.0
2008-11-05 12:30:00,2.69,2.72,2.69,2.69,4066000.0,2.69,2.72,2.69,2.69,4066000.0
2008-11-05 12:40:00,2.69,2.72,2.68,2.72,2956000.0,2.69,2.72,2.68,2.72,2956000.0
2008-11-05 12:50:00,2.72,2.72,2.69,2.7,3134000.0,2.72,2.72,2.69,2.7,3134000.0
2008-11-05 13:00:00,2.7,2.7,2.69,2.7,3688000.0,2.7,2.7,2.69,2.7,3688000.0
2008-11-05 13:10:00,2.69,2.71,2.69,2.7,3562000.0,2.69,2.71,2.69,2.7,3562000.0
2008-11-05 13:20:00,2.7,2.7,2.67,2.68,4208000.0,2.7,2.7,2.67,2.68,4208000.0
2008-11-05 13:30:00,2.68,2.69,2.67,2.68,3816000.0,2.68,2.69,2.67,2.68,3816000.0
2008-11-05 13:40:00,2.68,2.7,2.67,2.7,3442000.0,2.68,2.7,2.67,2.7,3442000.0
2008-11-05 13:50:00,2.7,2.7,2.68,2.68,2944000.0,2.7,2.7,2.68,2.68,2944000.0
2008-11-05 14:00:00,2.68,2.69,2.66,2.66,3576000.0,2.68,2.69,2.66,2.66,3576000.0
2008-11-05 14:10:00,2.66,2.68,2.66,2.67,2832000.0,2.66,2.68,2.66,2.67,2832000.0
2008-11-05 14:20:00,2.67,2.67,2.65,2.66,3870000.0,2.67,2.67,2.65,2.66,3870000.0
2008-11-05 14:30:00,2.66,2.7,2.66,2.68,7718000.0,2.66,2.7,2.66,2.68,7718000.0
2008-11-05 14:40:00,2.68,2.69,2.66,2.67,5062000.0,2.68,2.69,2.66,2.67,5062000.0
2008-11-05 14:50:00,2.67,2.68,2.66,2.66,4080000.0,2.67,2.68,2.66,2.66,4080000.0
2008-11-05 15:00:00,2.66,2.68,2.66,2.66,4924000.0,2.66,2.68,2.66,2.66,4924000.0
2008-11-05 15:10:00,2.66,2.67,2.65,2.65,6374000.0,2.66,2.67,2.65,2.65,6374000.0
2008-11-05 15:20:00,2.65,2.66,2.63,2.64,5992000.0,2.65,2.66,2.63,2.64,5992000.0
2008-11-05 15:30:00,2.64,2.64,2.6,2.6,8872000.0,2.64,2.64,2.6,2.6,8872000.0
2008-11-05 15:40:00,2.61,2.66,2.6,2.65,9550000.0,2.61,2.66,2.6,2.65,9550000.0
2008-11-05 15:50:00,2.65,2.66,2.58,2.6,17858000.0,2.65,2.66,2.58,2.6,17858000.0
2008-11-06 09:30:00,2.49,2.55,2.44,2.52,24608000.0,2.49,2.55,2.44,2.52,24608000.0
2008-11-06 09:40:00,2.52,2.54,2.5,2.5,11348000.0,2.52,2.54,2.5,2.5,11348000.0
2008-11-06 09:50:00,2.5,2.5,2.45,2.45,11542000.0,2.5,2.5,2.45,2.45,11542000.0
2008-11-06 10:00:00,2.45,2.46,2.43,2.43,10026000.0,2.45,2.46,2.43,2.43,10026000.0
2008-11-06 10:10:00,2.43,2.5,2.43,2.49,8818000.0,2.43,2.5,2.43,2.49,8818000.0
2008-11-06 10:20:00,2.49,2.5,2.45,2.46,6028000.0,2.49,2.5,2.45,2.46,6028000.0
2008-11-06 10:30:00,2.46,2.49,2.45,2.48,5304000.0,2.46,2.49,2.45,2.48,5304000.0
2008-11-06 10:40:00,2.48,2.48,2.44,2.46,4228000.0,2.48,2.48,2.44,2.46,4228000.0
2008-11-06 10:50:00,2.46,2.46,2.43,2.46,4042000.0,2.46,2.46,2.43,2.46,4042000.0
2008-11-06 11:00:00,2.46,2.49,2.45,2.45,5280000.0,2.46,2.49,2.45,2.45,5280000.0
2008-11-06 11:10:00,2.45,2.46,2.44,2.45,3226000.0,2.45,2.46,2.44,2.45,3226000.0
2008-11-06 11:20:00,2.45,2.47,2.44,2.46,4912000.0,2.45,2.47,2.44,2.46,4912000.0
2008-11-06 11:30:00,2.47,2.47,2.45,2.46,4936000.0,2.47,2.47,2.45,2.46,4936000.0
2008-11-06 11:40:00,2.46,2.49,2.46,2.48,6090000.0,2.46,2.49,2.46,2.48,6090000.0
2008-11-06 11:50:00,2.48,2.48,2.46,2.47,3406000.0,2.48,2.48,2.46,2.47,3406000.0
2008-11-06 12:00:00,2.46,2.47,2.45,2.45,3430000.0,2.46,2.47,2.45,2.45,3430000.0
2008-11-06 12:10:00,2.45,2.46,2.44,2.45,3318000.0,2.45,2.46,2.44,2.45,3318000.0
2008-11-06 12:20:00,2.44,2.45,2.44,2.44,4936000.0,2.44,2.45,2.44,2.44,4936000.0
2008-11-06 12:30:00,2.44,2.44,2.43,2.43,4418000.0,2.44,2.44,2.43,2.43,4418000.0
2008-11-06 12:40:00,2.43,2.44,2.42,2.43,6642000.0,2.43,2.44,2.42,2.43,6642000.0
2008-11-06 12:50:00,2.43,2.44,2.41,2.42,5330000.0,2.43,2.44,2.41,2.42,5330000.0
2008-11-06 13:00:00,2.42,2.42,2.41,2.41,4708000.0,2.42,2.42,2.41,2.41,4708000.0
2008-11-06 13:10:00,2.41,2.42,2.41,2.41,3948000.0,2.41,2.42,2.41,2.41,3948000.0
2008-11-06 13:20:00,2.41,2.42,2.4,2.4,5016000.0,2.41,2.42,2.4,2.4,5016000.0
2008-11-06 13:30:00,2.4,2.4,2.38,2.38,6110000.0,2.4,2.4,2.38,2.38,6110000.0
2008-11-06 13:40:00,2.38,2.39,2.37,2.39,5872000.0,2.38,2.39,2.37,2.39,5872000.0
2008-11-06 13:50:00,2.39,2.4,2.38,2.39,5706000.0,2.39,2.4,2.38,2.39,5706000.0
2008-11-06 14:00:00,2.39,2.4,2.38,2.4,5838000.0,2.39,2.4,2.38,2.4,5838000.0
2008-11-06 14:10:00,2.4,2.4,2.39,2.4,5420000.0,2.4,2.4,2.39,2.4,5420000.0
2008-11-06 14:20:00,2.4,2.4,2.37,2.38,4026000.0,2.4,2.4,2.37,2.38,4026000.0
2008-11-06 14:30:00,2.38,2.41,2.38,2.41,5250000.0,2.38,2.41,2.38,2.41,5250000.0
2008-11-06 14:40:00,2.41,2.44,2.4,2.43,8128000.0,2.41,2.44,2.4,2.43,8128000.0
2008-11-06 14:50:00,2.43,2.44,2.4,2.41,6266000.0,2.43,2.44,2.4,2.41,6266000.0
2008-11-06 15:00:00,2.41,2.42,2.38,2.38,6510000.0,2.41,2.42,2.38,2.38,6510000.0
2008-11-06 15:10:00,2.38,2.4,2.37,2.4,5284000.0,2.38,2.4,2.37,2.4,5284000.0
2008-11-06 15:20:00,2.4,2.4,2.37,2.38,5332000.0,2.4,2.4,2.37,2.38,5332000.0
2008-11-06 15:30:00,2.38,2.39,2.34,2.34,8056000.0,2.38,2.39,2.34,2.34,8056000.0
2008-11-06 15:40:00,2.34,2.36,2.32,2.32,16132000.0,2.34,2.36,2.32,2.32,16132000.0
2008-11-06 15:50:00,2.32,2.47,2.32,2.36,16878000.0,2.32,2.47,2.32,2.36,16878000.0
2008-11-07 09:30:00,2.39,2.44,2.37,2.38,12414000.0,2.39,2.44,2.37,2.38,12414000.0
2008-11-07 09:40:00,2.38,2.4,2.35,2.36,6358000.0,2.38,2.4,2.35,2.36,6358000.0
2008-11-07 09:50:00,2.36,2.4,2.35,2.39,4800000.0,2.36,2.4,2.35,2.39,4800000.0
2008-11-07 10:00:00,2.39,2.42,2.39,2.41,4726000.0,2.39,2.42,2.39,2.41,4726000.0
2008-11-07 10:10:00,2.41,2.42,2.4,2.42,4186000.0,2.41,2.42,2.4,2.42,4186000.0
2008-11-07 10:20:00,2.42,2.46,2.42,2.45,6432000.0,2.42,2.46,2.42,2.45,6432000.0
2008-11-07 10:30:00,2.45,2.48,2.43,2.47,6158000.0,2.45,2.48,2.43,2.47,6158000.0
2008-11-07 10:40:00,2.47,2.47,2.43,2.44,3784000.0,2.47,2.47,2.43,2.44,3784000.0
2008-11-07 10:50:00,2.44,2.44,2.43,2.44,1984000.0,2.44,2.44,2.43,2.44,1984000.0
2008-11-07 11:00:00,2.44,2.44,2.4,2.41,3606000.0,2.44,2.44,2.4,2.41,3606000.0
2008-11-07 11:10:00,2.41,2.43,2.41,2.42,2186000.0,2.41,2.43,2.41,2.42,2186000.0
2008-11-07 11:20:00,2.42,2.43,2.39,2.4,4202000.0,2.42,2.43,2.39,2.4,4202000.0
2008-11-07 11:30:00,2.4,2.42,2.39,2.4,3178000.0,2.4,2.42,2.39,2.4,3178000.0
2008-11-07 11:40:00,2.4,2.42,2.4,2.41,1828000.0,2.4,2.42,2.4,2.41,1828000.0
2008-11-07 11:50:00,2.41,2.42,2.4,2.42,2582000.0,2.41,2.42,2.4,2.42,2582000.0
2008-11-07 12:00:00,2.42,2.44,2.42,2.43,2074000.0,2.42,2.44,2.42,2.43,2074000.0
2008-11-07 12:10:00,2.43,2.43,2.41,2.42,1844000.0,2.43,2.43,2.41,2.42,1844000.0
2008-11-07 12:20:00,2.42,2.43,2.41,2.41,1418000.0,2.42,2.43,2.41,2.41,1418000.0
2008-11-07 12:30:00,2.41,2.42,2.4,2.42,1632000.0,2.41,2.42,2.4,2.42,1632000.0
2008-11-07 12:40:00,2.42,2.43,2.42,2.42,1278000.0,2.42,2.43,2.42,2.42,1278000.0
2008-11-07 12:50:00,2.42,2.44,2.42,2.44,1396000.0,2.42,2.44,2.42,2.44,1396000.0
2008-11-07 13:00:00,2.44,2.45,2.44,2.44,3786000.0,2.44,2.45,2.44,2.44,3786000.0
2008-11-07 13:10:00,2.44,2.46,2.44,2.45,2236000.0,2.44,2.46,2.44,2.45,2236000.0
2008-11-07 13:20:00,2.45,2.46,2.45,2.46,1236000.0,2.45,2.46,2.45,2.46,1236000.0
2008-11-07 13:30:00,2.46,2.46,2.44,2.45,1430000.0,2.46,2.46,2.44,2.45,1430000.0
2008-11-07 13:40:00,2.44,2.45,2.43,2.45,2218000.0,2.44,2.45,2.43,2.45,2218000.0
2008-11-07 13:50:00,2.45,2.46,2.45,2.46,1544000.0,2.45,2.46,2.45,2.46,1544000.0
2008-11-07 14:00:00,2.46,2.47,2.45,2.47,2916000.0,2.46,2.47,2.45,2.47,2916000.0
2008-11-07 14:10:00,2.47,2.48,2.46,2.47,2544000.0,2.47,2.48,2.46,2.47,2544000.0
2008-11-07 14:20:00,2.47,2.48,2.46,2.46,1630000.0,2.47,2.48,2.46,2.46,1630000.0
2008-11-07 14:30:00,2.47,2.49,2.46,2.48,3040000.0,2.47,2.49,2.46,2.48,3040000.0
2008-11-07 14:40:00,2.48,2.49,2.47,2.47,3772000.0,2.48,2.49,2.47,2.47,3772000.0
2008-11-07 14:50:00,2.47,2.49,2.43,2.43,4746000.0,2.47,2.49,2.43,2.43,4746000.0
2008-11-07 15:00:00,2.43,2.45,2.43,2.44,3778000.0,2.43,2.45,2.43,2.44,3778000.0
2008-11-07 15:10:00,2.45,2.45,2.43,2.43,3250000.0,2.45,2.45,2.43,2.43,3250000.0
2008-11-07 15:20:00,2.43,2.44,2.41,2.41,4596000.0,2.43,2.44,2.41,2.41,4596000.0
2008-11-07 15:30:00,2.41,2.44,2.41,2.43,3394000.0,2.41,2.44,2.41,2.43,3394000.0
2008-11-07 15:40:00,2.43,2.45,2.43,2.45,5360000.0,2.43,2.45,2.43,2.45,5360000.0
2008-11-07 15:50:00,2.45,2.47,2.42,2.46,9642000.0,2.45,2.47,2.42,2.46,9642000.0
2008-11-10 09:30:00,2.5,2.53,2.43,2.48,13366000.0,2.5,2.53,2.43,2.48,13366000.0
2008-11-10 09:40:00,2.48,2.49,2.43,2.43,9542000.0,2.48,2.49,2.43,2.43,9542000.0
2008-11-10 09:50:00,2.43,2.46,2.4,2.43,9378000.0,2.43,2.46,2.4,2.43,9378000.0
2008-11-10 10:00:00,2.43,2.44,2.39,2.43,8900000.0,2.43,2.44,2.39,2.43,8900000.0
2008-11-10 10:10:00,2.43,2.44,2.4,2.41,4154000.0,2.43,2.44,2.4,2.41,4154000.0
2008-11-10 10:20:00,2.41,2.43,2.4,2.42,3722000.0,2.41,2.43,2.4,2.42,3722000.0
2008-11-10 10:30:00,2.42,2.42,2.4,2.41,2996000.0,2.42,2.42,2.4,2.41,2996000.0
2008-11-10 10:40:00,2.41,2.42,2.4,2.4,2236000.0,2.41,2.42,2.4,2.4,2236000.0
2008-11-10 10:50:00,2.4,2.41,2.39,2.39,3824000.0,2.4,2.41,2.39,2.39,3824000.0
2008-11-10 11:00:00,2.39,2.4,2.38,2.39,3880000.0,2.39,2.4,2.38,2.39,3880000.0
2008-11-10 11:10:00,2.39,2.39,2.38,2.38,3174000.0,2.39,2.39,2.38,2.38,3174000.0
2008-11-10 11:20:00,2.38,2.39,2.38,2.38,3230000.0,2.38,2.39,2.38,2.38,3230000.0
2008-11-10 11:30:00,2.38,2.39,2.37,2.37,3480000.0,2.38,2.39,2.37,2.37,3480000.0
2008-11-10 11:40:00,2.37,2.38,2.36,2.36,2740000.0,2.37,2.38,2.36,2.36,2740000.0
2008-11-10 11:50:00,2.36,2.37,2.36,2.37,5296000.0,2.36,2.37,2.36,2.37,5296000.0
2008-11-10 12:00:00,2.37,2.38,2.36,2.37,4010000.0,2.37,2.38,2.36,2.37,4010000.0
2008-11-10 12:10:00,2.37,2.38,2.37,2.37,2064000.0,2.37,2.38,2.37,2.37,2064000.0
2008-11-10 12:20:00,2.37,2.37,2.36,2.36,1974000.0,2.37,2.37,2.36,2.36,1974000.0
2008-11-10 12:30:00,2.36,2.37,2.36,2.36,2294000.0,2.36,2.37,2.36,2.36,2294000.0
2008-11-10 12:40:00,2.36,2.36,2.35,2.36,2444000.0,2.36,2.36,2.35,2.36,2444000.0
2008-11-10 12:50:00,2.36,2.36,2.34,2.36,3268000.0,2.36,2.36,2.34,2.36,3268000.0
2008-11-10 13:00:00,2.36,2.37,2.35,2.37,2952000.0,2.36,2.37,2.35,2.37,2952000.0
2008-11-10 13:10:00,2.37,2.38,2.37,2.37,2854000.0,2.37,2.38,2.37,2.37,2854000.0
2008-11-10 13:20:00,2.37,2.38,2.36,2.38,1836000.0,2.37,2.38,2.36,2.38,1836000.0
2008-11-10 13:30:00,2.38,2.39,2.37,2.38,2896000.0,2.38,2.39,2.37,2.38,2896000.0
2008-11-10 13:40:00,2.38,2.38,2.37,2.38,2098000.0,2.38,2.38,2.37,2.38,2098000.0
2008-11-10 13:50:00,2.38,2.41,2.37,2.4,3668000.0,2.38,2.41,2.37,2.4,3668000.0
2008-11-10 14:00:00,2.4,2.4,2.39,2.39,3124000.0,2.4,2.4,2.39,2.39,3124000.0
2008-11-10 14:10:00,2.39,2.39,2.37,2.38,3874000.0,2.39,2.39,2.37,2.38,3874000.0
2008-11-10 14:20:00,2.38,2.38,2.36,2.37,3884000.0,2.38,2.38,2.36,2.37,3884000.0
2008-11-10 14:30:00,2.37,2.38,2.37,2.37,3656000.0,2.37,2.38,2.37,2.37,3656000.0
2008-11-10 14:40:00,2.37,2.38,2.37,2.37,2594000.0,2.37,2.38,2.37,2.37,2594000.0
2008-11-10 14:50:00,2.37,2.38,2.36,2.37,3712000.0,2.37,2.38,2.36,2.37,3712000.0
2008-11-10 15:00:00,2.37,2.38,2.36,2.38,4884000.0,2.37,2.38,2.36,2.38,4884000.0
2008-11-10 15:10:00,2.37,2.41,2.37,2.38,5420000.0,2.37,2.41,2.37,2.38,5420000.0
2008-11-10 15:20:00,2.38,2.39,2.37,2.38,4778000.0,2.38,2.39,2.37,2.38,4778000.0
2008-11-10 15:30:00,2.38,2.4,2.38,2.38,6442000.0,2.38,2.4,2.38,2.38,6442000.0
2008-11-10 15:40:00,2.38,2.4,2.38,2.4,6930000.0,2.38,2.4,2.38,2.4,6930000.0
2008-11-10 15:50:00,2.4,2.43,2.4,2.42,7870000.0,2.4,2.43,2.4,2.42,7870000.0
2008-11-11 09:30:00,2.36,2.38,2.29,2.3,11972000.0,2.36,2.38,2.29,2.3,11972000.0
2008-11-11 09:40:00,2.3,2.3,2.26,2.27,13990000.0,2.3,2.3,2.26,2.27,13990000.0
2008-11-11 09:50:00,2.27,2.28,2.24,2.25,12868000.0,2.27,2.28,2.24,2.25,12868000.0
2008-11-11 10:00:00,2.25,2.27,2.24,2.26,8328000.0,2.25,2.27,2.24,2.26,8328000.0
2008-11-11 10:10:00,2.26,2.29,2.26,2.28,6930000.0,2.26,2.29,2.26,2.28,6930000.0
2008-11-11 10:20:00,2.28,2.3,2.27,2.28,6438000.0,2.28,2.3,2.27,2.28,6438000.0
2008-11-11 10:30:00,2.29,2.31,2.28,2.29,5298000.0,2.29,2.31,2.28,2.29,5298000.0
2008-11-11 10:40:00,2.29,2.3,2.28,2.3,3454000.0,2.29,2.3,2.28,2.3,3454000.0
2008-11-11 10:50:00,2.3,2.31,2.29,2.29,3474000.0,2.3,2.31,2.29,2.29,3474000.0
2008-11-11 11:00:00,2.29,2.29,2.27,2.27,5408000.0,2.29,2.29,2.27,2.27,5408000.0
2008-11-11 11:10:00,2.27,2.29,2.27,2.28,2886000.0,2.27,2.29,2.27,2.28,2886000.0
2008-11-11 11:20:00,2.28,2.3,2.28,2.29,2446000.0,2.28,2.3,2.28,2.29,2446000.0
2008-11-11 11:30:00,2.29,2.3,2.28,2.3,2184000.0,2.29,2.3,2.28,2.3,2184000.0
2008-11-11 11:40:00,2.3,2.31,2.29,2.3,3710000.0,2.3,2.31,2.29,2.3,3710000.0
2008-11-11 11:50:00,2.31,2.31,2.3,2.3,2576000.0,2.31,2.31,2.3,2.3,2576000.0
2008-11-11 12:00:00,2.3,2.3,2.29,2.3,1734000.0,2.3,2.3,2.29,2.3,1734000.0
2008-11-11 12:10:00,2.3,2.3,2.29,2.29,1488000.0,2.3,2.3,2.29,2.29,1488000.0
2008-11-11 12:20:00,2.29,2.3,2.28,2.3,1954000.0,2.29,2.3,2.28,2.3,1954000.0
2008-11-11 12:30:00,2.3,2.31,2.29,2.31,3474000.0,2.3,2.31,2.29,2.31,3474000.0
2008-11-11 12:40:00,2.31,2.32,2.31,2.31,2714000.0,2.31,2.32,2.31,2.31,2714000.0
2008-11-11 12:50:00,2.31,2.32,2.31,2.32,2000000.0,2.31,2.32,2.31,2.32,2000000.0
2008-11-11 13:00:00,2.32,2.33,2.31,2.33,2648000.0,2.32,2.33,2.31,2.33,2648000.0
2008-11-11 13:10:00,2.33,2.33,2.31,2.31,1802000.0,2.33,2.33,2.31,2.31,1802000.0
2008-11-11 13:20:00,2.31,2.31,2.3,2.3,1778000.0,2.31,2.31,2.3,2.3,1778000.0
2008-11-11 13:30:00,2.31,2.31,2.29,2.29,3210000.0,2.31,2.31,2.29,2.29,3210000.0
2008-11-11 13:40:00,2.29,2.31,2.29,2.3,3430000.0,2.29,2.31,2.29,2.3,3430000.0
2008-11-11 13:50:00,2.3,2.35,2.3,2.35,5650000.0,2.3,2.35,2.3,2.35,5650000.0
2008-11-11 14:00:00,2.35,2.37,2.32,2.33,8338000.0,2.35,2.37,2.32,2.33,8338000.0
2008-11-11 14:10:00,2.33,2.36,2.31,2.36,4122000.0,2.33,2.36,2.31,2.36,4122000.0
2008-11-11 14:20:00,2.35,2.39,2.34,2.39,8454000.0,2.35,2.39,2.34,2.39,8454000.0
2008-11-11 14:30:00,2.39,2.4,2.37,2.38,6976000.0,2.39,2.4,2.37,2.38,6976000.0
2008-11-11 14:40:00,2.38,2.39,2.36,2.37,3428000.0,2.38,2.39,2.36,2.37,3428000.0
2008-11-11 14:50:00,2.37,2.37,2.33,2.34,5164000.0,2.37,2.37,2.33,2.34,5164000.0
2008-11-11 15:00:00,2.34,2.36,2.33,2.34,3730000.0,2.34,2.36,2.33,2.34,3730000.0
2008-11-11 15:10:00,2.34,2.36,2.33,2.35,4776000.0,2.34,2.36,2.33,2.35,4776000.0
2008-11-11 15:20:00,2.36,2.37,2.33,2.33,4368000.0,2.36,2.37,2.33,2.33,4368000.0
2008-11-11 15:30:00,2.33,2.33,2.29,2.29,5796000.0,2.33,2.33,2.29,2.29,5796000.0
2008-11-11 15:40:00,2.29,2.33,2.29,2.32,5460000.0,2.29,2.33,2.29,2.32,5460000.0
2008-11-11 15:50:00,2.32,2.33,2.31,2.31,7928000.0,2.32,2.33,2.31,2.31,7928000.0
2008-11-12 09:30:00,2.19,2.23,2.15,2.23,22412000.0,2.19,2.23,2.15,2.23,22412000.0
2008-11-12 09:40:00,2.23,2.23,2.19,2.22,12074000.0,2.23,2.23,2.19,2.22,12074000.0
2008-11-12 09:50:00,2.22,2.27,2.22,2.26,11418000.0,2.22,2.27,2.22,2.26,11418000.0
2008-11-12 10:00:00,2.26,2.26,2.22,2.22,6476000.0,2.26,2.26,2.22,2.22,6476000.0
2008-11-12 10:10:00,2.22,2.24,2.22,2.22,4282000.0,2.22,2.24,2.22,2.22,4282000.0
2008-11-12 10:20:00,2.22,2.23,2.21,2.21,6136000.0,2.22,2.23,2.21,2.21,6136000.0
2008-11-12 10:30:00,2.21,2.22,2.18,2.19,7102000.0,2.21,2.22,2.18,2.19,7102000.0
2008-11-12 10:40:00,2.19,2.21,2.19,2.2,5192000.0,2.19,2.21,2.19,2.2,5192000.0
2008-11-12 10:50:00,2.2,2.22,2.2,2.22,4060000.0,2.2,2.22,2.2,2.22,4060000.0
2008-11-12 11:00:00,2.22,2.22,2.19,2.19,3890000.0,2.22,2.22,2.19,2.19,3890000.0
2008-11-12 11:10:00,2.19,2.21,2.19,2.21,4082000.0,2.19,2.21,2.19,2.21,4082000.0
2008-11-12 11:20:00,2.2,2.21,2.19,2.2,2914000.0,2.2,2.21,2.19,2.2,2914000.0
2008-11-12 11:30:00,2.2,2.21,2.18,2.2,7890000.0,2.2,2.21,2.18,2.2,7890000.0
2008-11-12 11:40:00,2.2,2.2,2.19,2.2,5176000.0,2.2,2.2,2.19,2.2,5176000.0
2008-11-12 11:50:00,2.2,2.21,2.2,2.2,4286000.0,2.2,2.21,2.2,2.2,4286000.0
2008-11-12 12:00:00,2.2,2.21,2.2,2.2,2892000.0,2.2,2.21,2.2,2.2,2892000.0
2008-11-12 12:10:00,2.2,2.2,2.18,2.18,3016000.0,2.2,2.2,2.18,2.18,3016000.0
2008-11-12 12:20:00,2.18,2.2,2.18,2.19,2432000.0,2.18,2.2,2.18,2.19,2432000.0
2008-11-12 12:30:00,2.19,2.2,2.18,2.2,3466000.0,2.19,2.2,2.18,2.2,3466000.0
2008-11-12 12:40:00,2.2,2.2,2.19,2.19,3002000.0,2.2,2.2,2.19,2.19,3002000.0
2008-11-12 12:50:00,2.19,2.2,2.19,2.2,1798000.0,2.19,2.2,2.19,2.2,1798000.0
2008-11-12 13:00:00,2.2,2.2,2.19,2.19,2022000.0,2.2,2.2,2.19,2.19,2022000.0
2008-11-12 13:10:00,2.19,2.2,2.18,2.18,2948000.0,2.19,2.2,2.18,2.18,2948000.0
2008-11-12 13:20:00,2.18,2.18,2.15,2.16,7922000.0,2.18,2.18,2.15,2.16,7922000.0
2008-11-12 13:30:00,2.16,2.16,2.14,2.14,8982000.0,2.16,2.16,2.14,2.14,8982000.0
2008-11-12 13:40:00,2.14,2.15,2.13,2.13,6836000.0,2.14,2.15,2.13,2.13,6836000.0
2008-11-12 13:50:00,2.13,2.13,2.1,2.11,8432000.0,2.13,2.13,2.1,2.11,8432000.0
2008-11-12 14:00:00,2.11,2.11,2.1,2.11,6380000.0,2.11,2.11,2.1,2.11,6380000.0
2008-11-12 14:10:00,2.11,2.11,2.09,2.09,8600000.0,2.11,2.11,2.09,2.09,8600000.0
2008-11-12 14:20:00,2.09,2.12,2.09,2.1,7856000.0,2.09,2.12,2.09,2.1,7856000.0
2008-11-12 14:30:00,2.1,2.11,2.1,2.1,7118000.0,2.1,2.11,2.1,2.1,7118000.0
2008-11-12 14:40:00,2.1,2.11,2.1,2.1,7414000.0,2.1,2.11,2.1,2.1,7414000.0
2008-11-12 14:50:00,2.1,2.1,2.07,2.07,8496000.0,2.1,2.1,2.07,2.07,8496000.0
2008-11-12 15:00:00,2.07,2.07,2.06,2.07,8552000.0,2.07,2.07,2.06,2.07,8552000.0
2008-11-12 15:10:00,2.07,2.07,2.05,2.07,10548000.0,2.07,2.07,2.05,2.07,10548000.0
2008-11-12 15:20:00,2.07,2.07,2.05,2.05,12000000.0,2.07,2.07,2.05,2.05,12000000.0
2008-11-12 15:30:00,2.05,2.09,2.05,2.08,10128000.0,2.05,2.09,2.05,2.08,10128000.0
2008-11-12 15:40:00,2.08,2.11,2.06,2.09,16974000.0,2.08,2.11,2.06,2.09,16974000.0
2008-11-12 15:50:00,2.09,2.1,2.08,2.08,15830000.0,2.09,2.1,2.08,2.08,15830000.0
2008-11-13 09:30:00,2.07,2.11,2.06,2.09,9096000.0,2.07,2.11,2.06,2.09,9096000.0
2008-11-13 09:40:00,2.09,2.1,2.03,2.03,10340000.0,2.09,2.1,2.03,2.03,10340000.0
2008-11-13 09:50:00,2.03,2.04,2.0,2.0,9886000.0,2.03,2.04,2.0,2.0,9886000.0
2008-11-13 10:00:00,2.0,2.06,1.99,2.05,12336000.0,2.0,2.06,1.99,2.05,12336000.0
2008-11-13 10:10:00,2.05,2.08,2.04,2.06,11592000.0,2.05,2.08,2.04,2.06,11592000.0
2008-11-13 10:20:00,2.06,2.08,2.06,2.07,7984000.0,2.06,2.08,2.06,2.07,7984000.0
2008-11-13 10:30:00,2.07,2.08,2.06,2.08,3690000.0,2.07,2.08,2.06,2.08,3690000.0
2008-11-13 10:40:00,2.08,2.08,2.05,2.05,4036000.0,2.08,2.08,2.05,2.05,4036000.0
2008-11-13 10:50:00,2.05,2.08,2.05,2.07,3500000.0,2.05,2.08,2.05,2.07,3500000.0
2008-11-13 11:00:00,2.07,2.07,2.06,2.06,5490000.0,2.07,2.07,2.06,2.06,5490000.0
2008-11-13 11:10:00,2.06,2.07,2.05,2.05,3682000.0,2.06,2.07,2.05,2.05,3682000.0
2008-11-13 11:20:00,2.05,2.06,2.04,2.05,7158000.0,2.05,2.06,2.04,2.05,7158000.0
2008-11-13 11:30:00,2.05,2.06,2.04,2.05,2698000.0,2.05,2.06,2.04,2.05,2698000.0
2008-11-13 11:40:00,2.04,2.06,2.04,2.05,2054000.0,2.04,2.06,2.04,2.05,2054000.0
2008-11-13 11:50:00,2.05,2.06,2.04,2.04,2696000.0,2.05,2.06,2.04,2.04,2696000.0
2008-11-13 12:00:00,2.04,2.05,2.04,2.05,1528000.0,2.04,2.05,2.04,2.05,1528000.0
2008-11-13 12:10:00,2.05,2.05,2.01,2.02,3056000.0,2.05,2.05,2.01,2.02,3056000.0
2008-11-13 12:20:00,2.02,2.02,1.99,1.99,4998000.0,2.02,2.02,1.99,1.99,4998000.0
2008-11-13 12:30:00,1.99,2.0,1.98,1.99,4252000.0,1.99,2.0,1.98,1.99,4252000.0
2008-11-13 12:40:00,1.99,1.99,1.95,1.95,3698000.0,1.99,1.99,1.95,1.95,3698000.0
2008-11-13 12:50:00,1.95,1.96,1.92,1.93,9098000.0,1.95,1.96,1.92,1.93,9098000.0
2008-11-13 13:00:00,1.93,1.98,1.92,1.98,7910000.0,1.93,1.98,1.92,1.98,7910000.0
2008-11-13 13:10:00,1.98,2.03,1.98,2.03,7162000.0,1.98,2.03,1.98,2.03,7162000.0
2008-11-13 13:20:00,2.03,2.03,1.99,2.02,5444000.0,2.03,2.03,1.99,2.02,5444000.0
2008-11-13 13:30:00,2.02,2.05,2.01,2.03,9528000.0,2.02,2.05,2.01,2.03,9528000.0
2008-11-13 13:40:00,2.03,2.07,2.03,2.03,9554000.0,2.03,2.07,2.03,2.03,9554000.0
2008-11-13 13:50:00,2.03,2.08,2.02,2.04,8640000.0,2.03,2.08,2.02,2.04,8640000.0
2008-11-13 14:00:00,2.04,2.06,2.03,2.05,8604000.0,2.04,2.06,2.03,2.05,8604000.0
2008-11-13 14:10:00,2.05,2.08,2.05,2.06,11302000.0,2.05,2.08,2.05,2.06,11302000.0
2008-11-13 14:20:00,2.06,2.16,2.06,2.15,17788000.0,2.06,2.16,2.06,2.15,17788000.0
2008-11-13 14:30:00,2.15,2.15,2.11,2.12,12968000.0,2.15,2.15,2.11,2.12,12968000.0
2008-11-13 14:40:00,2.13,2.14,2.1,2.12,16780000.0,2.13,2.14,2.1,2.12,16780000.0
2008-11-13 14:50:00,2.12,2.14,2.11,2.12,9722000.0,2.12,2.14,2.11,2.12,9722000.0
2008-11-13 15:00:00,2.12,2.13,2.07,2.07,9864000.0,2.12,2.13,2.07,2.07,9864000.0
2008-11-13 15:10:00,2.07,2.12,2.07,2.11,6260000.0,2.07,2.12,2.07,2.11,6260000.0
2008-11-13 15:20:00,2.11,2.13,2.1,2.13,9318000.0,2.11,2.13,2.1,2.13,9318000.0
2008-11-13 15:30:00,2.13,2.16,2.12,2.15,14102000.0,2.13,2.16,2.12,2.15,14102000.0
2008-11-13 15:40:00,2.15,2.23,2.15,2.21,19402000.0,2.15,2.23,2.15,2.21,19402000.0
2008-11-13 15:50:00,2.21,2.25,2.2,2.25,17360000.0,2.21,2.25,2.2,2.25,17360000.0
2008-11-14 09:30:00,2.19,2.19,2.11,2.12,11072000.0,2.19,2.19,2.11,2.12,11072000.0
2008-11-14 09:40:00,2.12,2.18,2.12,2.17,8892000.0,2.12,2.18,2.12,2.17,8892000.0
2008-11-14 09:50:00,2.17,2.19,2.14,2.15,8674000.0,2.17,2.19,2.14,2.15,8674000.0
2008-11-14 10:00:00,2.15,2.17,2.15,2.16,6558000.0,2.15,2.17,2.15,2.16,6558000.0
2008-11-14 10:10:00,2.16,2.2,2.16,2.19,9148000.0,2.16,2.2,2.16,2.19,9148000.0
2008-11-14 10:20:00,2.19,2.22,2.19,2.19,9728000.0,2.19,2.22,2.19,2.19,9728000.0
2008-11-14 10:30:00,2.19,2.2,2.13,2.14,8790000.0,2.19,2.2,2.13,2.14,8790000.0
2008-11-14 10:40:00,2.14,2.16,2.13,2.16,5636000.0,2.14,2.16,2.13,2.16,5636000.0
2008-11-14 10:50:00,2.16,2.17,2.13,2.14,3298000.0,2.16,2.17,2.13,2.14,3298000.0
2008-11-14 11:00:00,2.14,2.14,2.11,2.12,6022000.0,2.14,2.14,2.11,2.12,6022000.0
2008-11-14 11:10:00,2.12,2.15,2.12,2.14,3354000.0,2.12,2.15,2.12,2.14,3354000.0
2008-11-14 11:20:00,2.14,2.15,2.12,2.12,5352000.0,2.14,2.15,2.12,2.12,5352000.0
2008-11-14 11:30:00,2.12,2.13,2.11,2.12,3526000.0,2.12,2.13,2.11,2.12,3526000.0
2008-11-14 11:40:00,2.12,2.12,2.1,2.12,5128000.0,2.12,2.12,2.1,2.12,5128000.0
2008-11-14 11:50:00,2.12,2.14,2.1,2.11,4318000.0,2.12,2.14,2.1,2.11,4318000.0
2008-11-14 12:00:00,2.11,2.11,2.09,2.11,4190000.0,2.11,2.11,2.09,2.11,4190000.0
2008-11-14 12:10:00,2.1,2.11,2.08,2.09,2382000.0,2.1,2.11,2.08,2.09,2382000.0
2008-11-14 12:20:00,2.09,2.12,2.08,2.11,2824000.0,2.09,2.12,2.08,2.11,2824000.0
2008-11-14 12:30:00,2.11,2.14,2.11,2.14,3344000.0,2.11,2.14,2.11,2.14,3344000.0
2008-11-14 12:40:00,2.14,2.16,2.13,2.13,3130000.0,2.14,2.16,2.13,2.13,3130000.0
2008-11-14 12:50:00,2.13,2.16,2.13,2.15,3364000.0,2.13,2.16,2.13,2.15,3364000.0
2008-11-14 13:00:00,2.15,2.15,2.11,2.12,3790000.0,2.15,2.15,2.11,2.12,3790000.0
2008-11-14 13:10:00,2.12,2.12,2.09,2.1,3070000.0,2.12,2.12,2.09,2.1,3070000.0
2008-11-14 13:20:00,2.1,2.13,2.09,2.13,2960000.0,2.1,2.13,2.09,2.13,2960000.0
2008-11-14 13:30:00,2.13,2.15,2.12,2.13,4354000.0,2.13,2.15,2.12,2.13,4354000.0
2008-11-14 13:40:00,2.13,2.14,2.11,2.13,2678000.0,2.13,2.14,2.11,2.13,2678000.0
2008-11-14 13:50:00,2.13,2.15,2.12,2.12,3176000.0,2.13,2.15,2.12,2.12,3176000.0
2008-11-14 14:00:00,2.12,2.15,2.12,2.14,3808000.0,2.12,2.15,2.12,2.14,3808000.0
2008-11-14 14:10:00,2.14,2.16,2.13,2.16,5772000.0,2.14,2.16,2.13,2.16,5772000.0
2008-11-14 14:20:00,2.16,2.17,2.14,2.14,8120000.0,2.16,2.17,2.14,2.14,8120000.0
2008-11-14 14:30:00,2.14,2.16,2.13,2.14,6372000.0,2.14,2.16,2.13,2.14,6372000.0
2008-11-14 14:40:00,2.15,2.19,2.15,2.18,9668000.0,2.15,2.19,2.15,2.18,9668000.0
2008-11-14 14:50:00,2.18,2.23,2.17,2.22,7084000.0,2.18,2.23,2.17,2.22,7084000.0
2008-11-14 15:00:00,2.22,2.23,2.18,2.21,7442000.0,2.22,2.23,2.18,2.21,7442000.0
2008-11-14 15:10:00,2.21,2.21,2.16,2.16,5946000.0,2.21,2.21,2.16,2.16,5946000.0
2008-11-14 15:20:00,2.16,2.19,2.15,2.16,4782000.0,2.16,2.19,2.15,2.16,4782000.0
2008-11-14 15:30:00,2.16,2.16,2.12,2.13,6676000.0,2.16,2.16,2.12,2.13,6676000.0
2008-11-14 15:40:00,2.13,2.14,2.1,2.13,8562000.0,2.13,2.14,2.1,2.13,8562000.0
2008-11-14 15:50:00,2.13,2.14,2.08,2.09,11740000.0,2.13,2.14,2.08,2.09,11740000.0
2008-11-17 09:30:00,2.0,2.06,1.98,2.02,13920000.0,2.0,2.06,1.98,2.02,13920000.0
2008-11-17 09:40:00,2.02,2.03,1.99,2.02,5284000.0,2.02,2.03,1.99,2.02,5284000.0
2008-11-17 09:50:00,2.02,2.06,2.02,2.04,6226000.0,2.02,2.06,2.02,2.04,6226000.0
2008-11-17 10:00:00,2.04,2.06,2.03,2.06,8858000.0,2.04,2.06,2.03,2.06,8858000.0
2008-11-17 10:10:00,2.06,2.06,1.99,2.0,9638000.0,2.06,2.06,1.99,2.0,9638000.0
2008-11-17 10:20:00,2.0,2.04,2.0,2.03,5390000.0,2.0,2.04,2.0,2.03,5390000.0
2008-11-17 10:30:00,2.03,2.03,2.01,2.01,6070000.0,2.03,2.03,2.01,2.01,6070000.0
2008-11-17 10:40:00,2.01,2.02,2.0,2.02,4384000.0,2.01,2.02,2.0,2.02,4384000.0
2008-11-17 10:50:00,2.02,2.03,2.01,2.01,3058000.0,2.02,2.03,2.01,2.01,3058000.0
2008-11-17 11:00:00,2.01,2.03,2.01,2.03,4134000.0,2.01,2.03,2.01,2.03,4134000.0
2008-11-17 11:10:00,2.03,2.04,2.01,2.02,3396000.0,2.03,2.04,2.01,2.02,3396000.0
2008-11-17 11:20:00,2.02,2.03,2.01,2.01,1624000.0,2.02,2.03,2.01,2.01,1624000.0
2008-11-17 11:30:00,2.01,2.03,2.01,2.03,2196000.0,2.01,2.03,2.01,2.03,2196000.0
2008-11-17 11:40:00,2.03,2.03,2.0,2.03,4320000.0,2.03,2.03,2.0,2.03,4320000.0
2008-11-17 11:50:00,2.03,2.03,2.02,2.02,6426000.0,2.03,2.03,2.02,2.02,6426000.0
2008-11-17 12:00:00,2.02,2.03,2.01,2.02,4620000.0,2.02,2.03,2.01,2.02,4620000.0
2008-11-17 12:10:00,2.02,2.03,2.01,2.02,4820000.0,2.02,2.03,2.01,2.02,4820000.0
2008-11-17 12:20:00,2.02,2.03,2.01,2.02,4798000.0,2.02,2.03,2.01,2.02,4798000.0
2008-11-17 12:30:00,2.02,2.03,2.0,2.01,4166000.0,2.02,2.03,2.0,2.01,4166000.0
2008-11-17 12:40:00,2.01,2.04,2.0,2.04,3302000.0,2.01,2.04,2.0,2.04,3302000.0
2008-11-17 12:50:00,2.04,2.04,2.02,2.02,4634000.0,2.04,2.04,2.02,2.02,4634000.0
2008-11-17 13:00:00,2.02,2.02,2.0,2.01,3866000.0,2.02,2.02,2.0,2.01,3866000.0
2008-11-17 13:10:00,2.01,2.01,1.99,1.99,5534000.0,2.01,2.01,1.99,1.99,5534000.0
2008-11-17 13:20:00,1.99,2.0,1.97,1.98,4696000.0,1.99,2.0,1.97,1.98,4696000.0
2008-11-17 13:30:00,1.98,1.98,1.96,1.97,5914000.0,1.98,1.98,1.96,1.97,5914000.0
2008-11-17 13:40:00,1.97,1.97,1.96,1.97,2468000.0,1.97,1.97,1.96,1.97,2468000.0
2008-11-17 13:50:00,1.97,1.98,1.96,1.97,4282000.0,1.97,1.98,1.96,1.97,4282000.0
2008-11-17 14:00:00,1.97,1.97,1.95,1.97,5950000.0,1.97,1.97,1.95,1.97,5950000.0
2008-11-17 14:10:00,1.97,2.0,1.96,2.0,7310000.0,1.97,2.0,1.96,2.0,7310000.0
2008-11-17 14:20:00,2.0,2.01,1.99,1.99,6132000.0,2.0,2.01,1.99,1.99,6132000.0
2008-11-17 14:30:00,1.99,2.01,1.98,2.01,4884000.0,1.99,2.01,1.98,2.01,4884000.0
2008-11-17 14:40:00,2.0,2.03,2.0,2.01,4080000.0,2.0,2.03,2.0,2.01,4080000.0
2008-11-17 14:50:00,2.01,2.02,2.0,2.01,3698000.0,2.01,2.02,2.0,2.01,3698000.0
2008-11-17 15:00:00,2.01,2.02,2.0,2.02,3878000.0,2.01,2.02,2.0,2.02,3878000.0
2008-11-17 15:10:00,2.02,2.04,2.0,2.03,4722000.0,2.02,2.04,2.0,2.03,4722000.0
2008-11-17 15:20:00,2.03,2.04,2.01,2.02,3834000.0,2.03,2.04,2.01,2.02,3834000.0
2008-11-17 15:30:00,2.02,2.03,1.99,2.0,5720000.0,2.02,2.03,1.99,2.0,5720000.0
2008-11-17 15:40:00,2.0,2.01,1.99,2.0,5614000.0,2.0,2.01,1.99,2.0,5614000.0
2008-11-17 15:50:00,2.0,2.01,1.98,1.98,8606000.0,2.0,2.01,1.98,1.98,8606000.0
2008-11-18 09:30:00,1.99,2.03,1.96,2.0,11246000.0,1.99,2.03,1.96,2.0,11246000.0
2008-11-18 09:40:00,2.0,2.02,1.99,2.01,8406000.0,2.0,2.02,1.99,2.01,8406000.0
2008-11-18 09:50:00,2.01,2.01,1.97,1.97,6818000.0,2.01,2.01,1.97,1.97,6818000.0
2008-11-18 10:00:00,1.97,1.98,1.93,1.97,8290000.0,1.97,1.98,1.93,1.97,8290000.0
2008-11-18 10:10:00,1.97,2.0,1.96,2.0,5516000.0,1.97,2.0,1.96,2.0,5516000.0
2008-11-18 10:20:00,2.0,2.01,1.98,2.0,8062000.0,2.0,2.01,1.98,2.0,8062000.0
2008-11-18 10:30:00,2.0,2.01,1.98,1.99,4684000.0,2.0,2.01,1.98,1.99,4684000.0
2008-11-18 10:40:00,1.99,2.0,1.97,1.98,3580000.0,1.99,2.0,1.97,1.98,3580000.0
2008-11-18 10:50:00,1.98,2.01,1.97,2.0,3944000.0,1.98,2.01,1.97,2.0,3944000.0
2008-11-18 11:00:00,2.0,2.0,1.97,1.97,4490000.0,2.0,2.0,1.97,1.97,4490000.0
2008-11-18 11:10:00,1.97,1.97,1.95,1.96,3576000.0,1.97,1.97,1.95,1.96,3576000.0
2008-11-18 11:20:00,1.96,1.96,1.94,1.96,4040000.0,1.96,1.96,1.94,1.96,4040000.0
2008-11-18 11:30:00,1.96,1.97,1.96,1.96,2816000.0,1.96,1.97,1.96,1.96,2816000.0
2008-11-18 11:40:00,1.96,1.96,1.95,1.95,2350000.0,1.96,1.96,1.95,1.95,2350000.0
2008-11-18 11:50:00,1.95,1.97,1.95,1.96,3464000.0,1.95,1.97,1.95,1.96,3464000.0
2008-11-18 12:00:00,1.96,1.96,1.92,1.93,5992000.0,1.96,1.96,1.92,1.93,5992000.0
2008-11-18 12:10:00,1.92,1.93,1.91,1.91,7246000.0,1.92,1.93,1.91,1.91,7246000.0
2008-11-18 12:20:00,1.91,1.92,1.9,1.91,6758000.0,1.91,1.92,1.9,1.91,6758000.0
2008-11-18 12:30:00,1.91,1.91,1.9,1.91,4660000.0,1.91,1.91,1.9,1.91,4660000.0
2008-11-18 12:40:00,1.91,1.92,1.89,1.89,6490000.0,1.91,1.92,1.89,1.89,6490000.0
2008-11-18 12:50:00,1.89,1.9,1.89,1.9,5262000.0,1.89,1.9,1.89,1.9,5262000.0
2008-11-18 13:00:00,1.9,1.9,1.88,1.88,5896000.0,1.9,1.9,1.88,1.88,5896000.0
2008-11-18 13:10:00,1.88,1.88,1.84,1.85,9300000.0,1.88,1.88,1.84,1.85,9300000.0
2008-11-18 13:20:00,1.85,1.85,1.84,1.84,6500000.0,1.85,1.85,1.84,1.84,6500000.0
2008-11-18 13:30:00,1.84,1.84,1.81,1.82,12816000.0,1.84,1.84,1.81,1.82,12816000.0
2008-11-18 13:40:00,1.82,1.82,1.8,1.81,7106000.0,1.82,1.82,1.8,1.81,7106000.0
2008-11-18 13:50:00,1.81,1.84,1.81,1.84,6710000.0,1.81,1.84,1.81,1.84,6710000.0
2008-11-18 14:00:00,1.84,1.84,1.82,1.83,8328000.0,1.84,1.84,1.82,1.83,8328000.0
2008-11-18 14:10:00,1.82,1.85,1.82,1.84,6660000.0,1.82,1.85,1.82,1.84,6660000.0
2008-11-18 14:20:00,1.84,1.84,1.83,1.83,7722000.0,1.84,1.84,1.83,1.83,7722000.0
2008-11-18 14:30:00,1.83,1.83,1.81,1.83,7462000.0,1.83,1.83,1.81,1.83,7462000.0
2008-11-18 14:40:00,1.83,1.83,1.81,1.81,5904000.0,1.83,1.83,1.81,1.81,5904000.0
2008-11-18 14:50:00,1.81,1.83,1.81,1.82,6752000.0,1.81,1.83,1.81,1.82,6752000.0
2008-11-18 15:00:00,1.82,1.86,1.82,1.86,10282000.0,1.82,1.86,1.82,1.86,10282000.0
2008-11-18 15:10:00,1.86,1.88,1.85,1.86,11336000.0,1.86,1.88,1.85,1.86,11336000.0
2008-11-18 15:20:00,1.86,1.89,1.85,1.87,9508000.0,1.86,1.89,1.85,1.87,9508000.0
2008-11-18 15:30:00,1.86,1.89,1.86,1.88,10986000.0,1.86,1.89,1.86,1.88,10986000.0
2008-11-18 15:40:00,1.88,1.9,1.88,1.89,10254000.0,1.88,1.9,1.88,1.89,10254000.0
2008-11-18 15:50:00,1.89,1.92,1.88,1.92,18024000.0,1.89,1.92,1.88,1.92,18024000.0
2008-11-19 09:30:00,1.91,1.95,1.89,1.93,14234000.0,1.91,1.95,1.89,1.93,14234000.0
2008-11-19 09:40:00,1.93,1.94,1.9,1.94,8248000.0,1.93,1.94,1.9,1.94,8248000.0
2008-11-19 09:50:00,1.94,1.95,1.9,1.91,6806000.0,1.94,1.95,1.9,1.91,6806000.0
2008-11-19 10:00:00,1.91,1.94,1.91,1.93,7106000.0,1.91,1.94,1.91,1.93,7106000.0
2008-11-19 10:10:00,1.93,1.95,1.91,1.91,8204000.0,1.93,1.95,1.91,1.91,8204000.0
2008-11-19 10:20:00,1.92,1.92,1.89,1.91,7162000.0,1.92,1.92,1.89,1.91,7162000.0
2008-11-19 10:30:00,1.9,1.91,1.88,1.89,7830000.0,1.9,1.91,1.88,1.89,7830000.0
2008-11-19 10:40:00,1.89,1.89,1.86,1.86,5710000.0,1.89,1.89,1.86,1.86,5710000.0
2008-11-19 10:50:00,1.86,1.87,1.85,1.86,6258000.0,1.86,1.87,1.85,1.86,6258000.0
2008-11-19 11:00:00,1.86,1.88,1.86,1.88,3186000.0,1.86,1.88,1.86,1.88,3186000.0
2008-11-19 11:10:00,1.88,1.89,1.86,1.86,4638000.0,1.88,1.89,1.86,1.86,4638000.0
2008-11-19 11:20:00,1.86,1.86,1.83,1.83,6510000.0,1.86,1.86,1.83,1.83,6510000.0
2008-11-19 11:30:00,1.84,1.85,1.82,1.83,8178000.0,1.84,1.85,1.82,1.83,8178000.0
2008-11-19 11:40:00,1.83,1.84,1.8,1.81,8136000.0,1.83,1.84,1.8,1.81,8136000.0
2008-11-19 11:50:00,1.81,1.84,1.81,1.83,5846000.0,1.81,1.84,1.81,1.83,5846000.0
2008-11-19 12:00:00,1.83,1.84,1.83,1.84,3760000.0,1.83,1.84,1.83,1.84,3760000.0
2008-11-19 12:10:00,1.84,1.84,1.8,1.81,6178000.0,1.84,1.84,1.8,1.81,6178000.0
2008-11-19 12:20:00,1.81,1.82,1.8,1.81,3694000.0,1.81,1.82,1.8,1.81,3694000.0
2008-11-19 12:30:00,1.81,1.83,1.81,1.83,5208000.0,1.81,1.83,1.81,1.83,5208000.0
2008-11-19 12:40:00,1.83,1.83,1.81,1.82,1584000.0,1.83,1.83,1.81,1.82,1584000.0
2008-11-19 12:50:00,1.81,1.82,1.81,1.82,1574000.0,1.81,1.82,1.81,1.82,1574000.0
2008-11-19 13:00:00,1.82,1.84,1.82,1.83,2596000.0,1.82,1.84,1.82,1.83,2596000.0
2008-11-19 13:10:00,1.83,1.84,1.82,1.82,2128000.0,1.83,1.84,1.82,1.82,2128000.0
2008-11-19 13:20:00,1.82,1.82,1.81,1.81,1814000.0,1.82,1.82,1.81,1.81,1814000.0
2008-11-19 13:30:00,1.81,1.82,1.81,1.82,2870000.0,1.81,1.82,1.81,1.82,2870000.0
2008-11-19 13:40:00,1.82,1.83,1.82,1.83,1856000.0,1.82,1.83,1.82,1.83,1856000.0
2008-11-19 13:50:00,1.83,1.85,1.82,1.84,3148000.0,1.83,1.85,1.82,1.84,3148000.0
2008-11-19 14:00:00,1.84,1.85,1.83,1.84,5390000.0,1.84,1.85,1.83,1.84,5390000.0
2008-11-19 14:10:00,1.84,1.84,1.83,1.84,3046000.0,1.84,1.84,1.83,1.84,3046000.0
2008-11-19 14:20:00,1.84,1.85,1.83,1.84,3722000.0,1.84,1.85,1.83,1.84,3722000.0
2008-11-19 14:30:00,1.84,1.84,1.82,1.83,4082000.0,1.84,1.84,1.82,1.83,4082000.0
2008-11-19 14:40:00,1.83,1.87,1.83,1.86,7446000.0,1.83,1.87,1.83,1.86,7446000.0
2008-11-19 14:50:00,1.86,1.87,1.85,1.86,9730000.0,1.86,1.87,1.85,1.86,9730000.0
2008-11-19 15:00:00,1.86,1.86,1.84,1.86,7686000.0,1.86,1.86,1.84,1.86,7686000.0
2008-11-19 15:10:00,1.86,1.87,1.85,1.85,8508000.0,1.86,1.87,1.85,1.85,8508000.0
2008-11-19 15:20:00,1.85,1.85,1.82,1.83,9950000.0,1.85,1.85,1.82,1.83,9950000.0
2008-11-19 15:30:00,1.83,1.84,1.82,1.82,9196000.0,1.83,1.84,1.82,1.82,9196000.0
2008-11-19 15:40:00,1.82,1.83,1.79,1.81,9644000.0,1.82,1.83,1.79,1.81,9644000.0
2008-11-19 15:50:00,1.81,1.81,1.79,1.79,12566000.0,1.81,1.81,1.79,1.79,12566000.0
2008-11-20 09:30:00,1.76,1.8,1.76,1.79,10084000.0,1.76,1.8,1.76,1.79,10084000.0
2008-11-20 09:40:00,1.78,1.8,1.76,1.8,8666000.0,1.78,1.8,1.76,1.8,8666000.0
2008-11-20 09:50:00,1.8,1.9,1.8,1.88,23654000.0,1.8,1.9,1.8,1.88,23654000.0
2008-11-20 10:00:00,1.88,1.88,1.83,1.84,14176000.0,1.88,1.88,1.83,1.84,14176000.0
2008-11-20 10:10:00,1.84,1.84,1.82,1.82,10370000.0,1.84,1.84,1.82,1.82,10370000.0
2008-11-20 10:20:00,1.82,1.89,1.82,1.89,11484000.0,1.82,1.89,1.82,1.89,11484000.0
2008-11-20 10:30:00,1.89,1.92,1.88,1.9,10852000.0,1.89,1.92,1.88,1.9,10852000.0
2008-11-20 10:40:00,1.9,1.99,1.9,1.96,18482000.0,1.9,1.99,1.9,1.96,18482000.0
2008-11-20 10:50:00,1.96,1.96,1.93,1.94,12356000.0,1.96,1.96,1.93,1.94,12356000.0
2008-11-20 11:00:00,1.94,1.95,1.92,1.92,10524000.0,1.94,1.95,1.92,1.92,10524000.0
2008-11-20 11:10:00,1.92,1.92,1.89,1.89,10750000.0,1.92,1.92,1.89,1.89,10750000.0
2008-11-20 11:20:00,1.89,1.91,1.87,1.88,8198000.0,1.89,1.91,1.87,1.88,8198000.0
2008-11-20 11:30:00,1.88,1.92,1.87,1.9,7830000.0,1.88,1.92,1.87,1.9,7830000.0
2008-11-20 11:40:00,1.9,1.91,1.89,1.9,4350000.0,1.9,1.91,1.89,1.9,4350000.0
2008-11-20 11:50:00,1.9,1.91,1.89,1.9,3604000.0,1.9,1.91,1.89,1.9,3604000.0
2008-11-20 12:00:00,1.9,1.9,1.86,1.87,5146000.0,1.9,1.9,1.86,1.87,5146000.0
2008-11-20 12:10:00,1.87,1.88,1.87,1.88,3736000.0,1.87,1.88,1.87,1.88,3736000.0
2008-11-20 12:20:00,1.88,1.94,1.88,1.94,7266000.0,1.88,1.94,1.88,1.94,7266000.0
2008-11-20 12:30:00,1.93,1.96,1.92,1.93,7982000.0,1.93,1.96,1.92,1.93,7982000.0
2008-11-20 12:40:00,1.93,1.97,1.93,1.96,5518000.0,1.93,1.97,1.93,1.96,5518000.0
2008-11-20 12:50:00,1.96,1.97,1.95,1.96,9788000.0,1.96,1.97,1.95,1.96,9788000.0
2008-11-20 13:00:00,1.95,1.95,1.93,1.94,6180000.0,1.95,1.95,1.93,1.94,6180000.0
2008-11-20 13:10:00,1.94,1.95,1.91,1.92,5758000.0,1.94,1.95,1.91,1.92,5758000.0
2008-11-20 13:20:00,1.92,1.93,1.9,1.92,5728000.0,1.92,1.93,1.9,1.92,5728000.0
2008-11-20 13:30:00,1.92,1.93,1.9,1.91,3516000.0,1.92,1.93,1.9,1.91,3516000.0
2008-11-20 13:40:00,1.91,1.93,1.9,1.92,4266000.0,1.91,1.93,1.9,1.92,4266000.0
2008-11-20 13:50:00,1.92,1.95,1.91,1.94,4660000.0,1.92,1.95,1.91,1.94,4660000.0
2008-11-20 14:00:00,1.94,1.96,1.91,1.91,5694000.0,1.94,1.96,1.91,1.91,5694000.0
2008-11-20 14:10:00,1.91,1.92,1.88,1.89,5122000.0,1.91,1.92,1.88,1.89,5122000.0
2008-11-20 14:20:00,1.89,1.9,1.87,1.87,4760000.0,1.89,1.9,1.87,1.87,4760000.0
2008-11-20 14:30:00,1.87,1.89,1.86,1.89,6780000.0,1.87,1.89,1.86,1.89,6780000.0
2008-11-20 14:40:00,1.89,1.9,1.86,1.87,7000000.0,1.89,1.9,1.86,1.87,7000000.0
2008-11-20 14:50:00,1.87,1.88,1.86,1.87,5288000.0,1.87,1.88,1.86,1.87,5288000.0
2008-11-20 15:00:00,1.87,1.89,1.86,1.88,6634000.0,1.87,1.89,1.86,1.88,6634000.0
2008-11-20 15:10:00,1.88,1.89,1.84,1.84,8316000.0,1.88,1.89,1.84,1.84,8316000.0
2008-11-20 15:20:00,1.84,1.84,1.82,1.83,13306000.0,1.84,1.84,1.82,1.83,13306000.0
2008-11-20 15:30:00,1.83,1.84,1.78,1.78,12294000.0,1.83,1.84,1.78,1.78,12294000.0
2008-11-20 15:40:00,1.78,1.81,1.77,1.8,14072000.0,1.78,1.81,1.77,1.8,14072000.0
2008-11-20 15:50:00,1.8,1.8,1.73,1.75,26428000.0,1.8,1.8,1.73,1.75,26428000.0
2008-11-21 09:30:00,1.82,1.91,1.82,1.89,30804000.0,1.82,1.91,1.82,1.89,30804000.0
2008-11-21 09:40:00,1.89,1.95,1.89,1.91,18476000.0,1.89,1.95,1.89,1.91,18476000.0
2008-11-21 09:50:00,1.91,1.91,1.86,1.88,10544000.0,1.91,1.91,1.86,1.88,10544000.0
2008-11-21 10:00:00,1.88,1.91,1.86,1.91,7360000.0,1.88,1.91,1.86,1.91,7360000.0
2008-11-21 10:10:00,1.91,1.91,1.85,1.87,8464000.0,1.91,1.91,1.85,1.87,8464000.0
2008-11-21 10:20:00,1.87,1.89,1.85,1.86,10202000.0,1.87,1.89,1.85,1.86,10202000.0
2008-11-21 10:30:00,1.86,1.87,1.84,1.86,6616000.0,1.86,1.87,1.84,1.86,6616000.0
2008-11-21 10:40:00,1.86,1.86,1.85,1.85,5220000.0,1.86,1.86,1.85,1.85,5220000.0
2008-11-21 10:50:00,1.85,1.86,1.81,1.82,7058000.0,1.85,1.86,1.81,1.82,7058000.0
2008-11-21 11:00:00,1.82,1.84,1.8,1.81,7442000.0,1.82,1.84,1.8,1.81,7442000.0
2008-11-21 11:10:00,1.82,1.84,1.82,1.84,7578000.0,1.82,1.84,1.82,1.84,7578000.0
2008-11-21 11:20:00,1.84,1.88,1.83,1.87,6200000.0,1.84,1.88,1.83,1.87,6200000.0
2008-11-21 11:30:00,1.87,1.88,1.86,1.87,4370000.0,1.87,1.88,1.86,1.87,4370000.0
2008-11-21 11:40:00,1.87,1.88,1.86,1.86,3392000.0,1.87,1.88,1.86,1.86,3392000.0
2008-11-21 11:50:00,1.87,1.87,1.85,1.86,3720000.0,1.87,1.87,1.85,1.86,3720000.0
2008-11-21 12:00:00,1.86,1.88,1.85,1.87,3208000.0,1.86,1.88,1.85,1.87,3208000.0
2008-11-21 12:10:00,1.87,1.88,1.85,1.85,2518000.0,1.87,1.88,1.85,1.85,2518000.0
2008-11-21 12:20:00,1.85,1.87,1.85,1.87,2182000.0,1.85,1.87,1.85,1.87,2182000.0
2008-11-21 12:30:00,1.87,1.89,1.87,1.88,4266000.0,1.87,1.89,1.87,1.88,4266000.0
2008-11-21 12:40:00,1.88,1.9,1.86,1.86,4726000.0,1.88,1.9,1.86,1.86,4726000.0
2008-11-21 12:50:00,1.86,1.87,1.85,1.85,3542000.0,1.86,1.87,1.85,1.85,3542000.0
2008-11-21 13:00:00,1.85,1.86,1.84,1.85,3182000.0,1.85,1.86,1.84,1.85,3182000.0
2008-11-21 13:10:00,1.85,1.87,1.85,1.85,2490000.0,1.85,1.87,1.85,1.85,2490000.0
2008-11-21 13:20:00,1.85,1.85,1.83,1.84,4952000.0,1.85,1.85,1.83,1.84,4952000.0
2008-11-21 13:30:00,1.84,1.84,1.82,1.83,3428000.0,1.84,1.84,1.82,1.83,3428000.0
2008-11-21 13:40:00,1.84,1.85,1.83,1.84,3060000.0,1.84,1.85,1.83,1.84,3060000.0
2008-11-21 13:50:00,1.83,1.84,1.8,1.81,3848000.0,1.83,1.84,1.8,1.81,3848000.0
2008-11-21 14:00:00,1.81,1.84,1.8,1.82,4466000.0,1.81,1.84,1.8,1.82,4466000.0
2008-11-21 14:10:00,1.83,1.83,1.81,1.82,2306000.0,1.83,1.83,1.81,1.82,2306000.0
2008-11-21 14:20:00,1.82,1.84,1.82,1.82,5706000.0,1.82,1.84,1.82,1.82,5706000.0
2008-11-21 14:30:00,1.82,1.82,1.8,1.8,5330000.0,1.82,1.82,1.8,1.8,5330000.0
2008-11-21 14:40:00,1.8,1.82,1.79,1.81,7156000.0,1.8,1.82,1.79,1.81,7156000.0
2008-11-21 14:50:00,1.81,1.82,1.79,1.8,5198000.0,1.81,1.82,1.79,1.8,5198000.0
2008-11-21 15:00:00,1.8,1.84,1.8,1.83,8316000.0,1.8,1.84,1.8,1.83,8316000.0
2008-11-21 15:10:00,1.82,1.87,1.82,1.86,10516000.0,1.82,1.87,1.82,1.86,10516000.0
2008-11-21 15:20:00,1.86,1.86,1.83,1.85,10378000.0,1.86,1.86,1.83,1.85,10378000.0
2008-11-21 15:30:00,1.85,1.89,1.85,1.86,13868000.0,1.85,1.89,1.85,1.86,13868000.0
2008-11-21 15:40:00,1.86,1.86,1.81,1.86,13266000.0,1.86,1.86,1.81,1.86,13266000.0
2008-11-21 15:50:00,1.86,1.9,1.85,1.89,19944000.0,1.86,1.9,1.85,1.89,19944000.0
2008-11-24 09:30:00,1.94,2.01,1.94,1.98,17370000.0,1.94,2.01,1.94,1.98,17370000.0
2008-11-24 09:40:00,1.98,2.01,1.96,1.96,14112000.0,1.98,2.01,1.96,1.96,14112000.0
2008-11-24 09:50:00,1.96,1.98,1.94,1.98,10658000.0,1.96,1.98,1.94,1.98,10658000.0
2008-11-24 10:00:00,1.98,2.02,1.96,1.98,11668000.0,1.98,2.02,1.96,1.98,11668000.0
2008-11-24 10:10:00,1.98,2.01,1.98,2.0,5302000.0,1.98,2.01,1.98,2.0,5302000.0
2008-11-24 10:20:00,2.0,2.04,1.98,2.03,4570000.0,2.0,2.04,1.98,2.03,4570000.0
2008-11-24 10:30:00,2.03,2.05,2.01,2.01,7404000.0,2.03,2.05,2.01,2.01,7404000.0
2008-11-24 10:40:00,2.01,2.05,2.01,2.04,5434000.0,2.01,2.05,2.01,2.04,5434000.0
2008-11-24 10:50:00,2.04,2.04,2.02,2.04,5542000.0,2.04,2.04,2.02,2.04,5542000.0
2008-11-24 11:00:00,2.04,2.04,2.02,2.03,5356000.0,2.04,2.04,2.02,2.03,5356000.0
2008-11-24 11:10:00,2.03,2.04,2.02,2.03,4092000.0,2.03,2.04,2.02,2.03,4092000.0
2008-11-24 11:20:00,2.03,2.06,2.02,2.05,5140000.0,2.03,2.06,2.02,2.05,5140000.0
2008-11-24 11:30:00,2.05,2.06,2.03,2.05,4652000.0,2.05,2.06,2.03,2.05,4652000.0
2008-11-24 11:40:00,2.05,2.05,2.03,2.04,3390000.0,2.05,2.05,2.03,2.04,3390000.0
2008-11-24 11:50:00,2.04,2.06,2.04,2.05,4128000.0,2.04,2.06,2.04,2.05,4128000.0
2008-11-24 12:00:00,2.05,2.06,2.03,2.05,3498000.0,2.05,2.06,2.03,2.05,3498000.0
2008-11-24 12:10:00,2.05,2.05,2.01,2.02,3902000.0,2.05,2.05,2.01,2.02,3902000.0
2008-11-24 12:20:00,2.02,2.02,2.0,2.01,4020000.0,2.02,2.02,2.0,2.01,4020000.0
2008-11-24 12:30:00,2.01,2.03,2.01,2.03,5182000.0,2.01,2.03,2.01,2.03,5182000.0
2008-11-24 12:40:00,2.03,2.05,2.02,2.04,6022000.0,2.03,2.05,2.02,2.04,6022000.0
2008-11-24 12:50:00,2.04,2.07,2.04,2.06,4974000.0,2.04,2.07,2.04,2.06,4974000.0
2008-11-24 13:00:00,2.06,2.07,2.06,2.06,5742000.0,2.06,2.07,2.06,2.06,5742000.0
2008-11-24 13:10:00,2.06,2.06,2.05,2.05,2910000.0,2.06,2.06,2.05,2.05,2910000.0
2008-11-24 13:20:00,2.05,2.07,2.05,2.06,3880000.0,2.05,2.07,2.05,2.06,3880000.0
2008-11-24 13:30:00,2.06,2.08,2.06,2.08,4268000.0,2.06,2.08,2.06,2.08,4268000.0
2008-11-24 13:40:00,2.07,2.08,2.07,2.07,5266000.0,2.07,2.08,2.07,2.07,5266000.0
2008-11-24 13:50:00,2.07,2.1,2.07,2.1,3194000.0,2.07,2.1,2.07,2.1,3194000.0
2008-11-24 14:00:00,2.1,2.1,2.07,2.08,6620000.0,2.1,2.1,2.07,2.08,6620000.0
2008-11-24 14:10:00,2.08,2.08,2.06,2.07,5400000.0,2.08,2.08,2.06,2.07,5400000.0
2008-11-24 14:20:00,2.07,2.11,2.07,2.11,7484000.0,2.07,2.11,2.07,2.11,7484000.0
2008-11-24 14:30:00,2.11,2.12,2.09,2.1,6386000.0,2.11,2.12,2.09,2.1,6386000.0
2008-11-24 14:40:00,2.1,2.11,2.08,2.09,3412000.0,2.1,2.11,2.08,2.09,3412000.0
2008-11-24 14:50:00,2.09,2.11,2.09,2.11,3286000.0,2.09,2.11,2.09,2.11,3286000.0
2008-11-24 15:00:00,2.11,2.13,2.11,2.13,7018000.0,2.11,2.13,2.11,2.13,7018000.0
2008-11-24 15:10:00,2.13,2.15,2.12,2.14,6224000.0,2.13,2.15,2.12,2.14,6224000.0
2008-11-24 15:20:00,2.14,2.16,2.13,2.16,10620000.0,2.14,2.16,2.13,2.16,10620000.0
2008-11-24 15:30:00,2.16,2.16,2.14,2.16,8942000.0,2.16,2.16,2.14,2.16,8942000.0
2008-11-24 15:40:00,2.16,2.17,2.13,2.13,11890000.0,2.16,2.17,2.13,2.13,11890000.0
2008-11-24 15:50:00,2.13,2.14,2.08,2.13,26750000.0,2.13,2.14,2.08,2.13,26750000.0
2008-11-25 09:30:00,2.1,2.13,2.08,2.1,19358000.0,2.1,2.13,2.08,2.1,19358000.0
2008-11-25 09:40:00,2.1,2.14,2.09,2.11,11254000.0,2.1,2.14,2.09,2.11,11254000.0
2008-11-25 09:50:00,2.11,2.11,2.06,2.07,12754000.0,2.11,2.11,2.06,2.07,12754000.0
2008-11-25 10:00:00,2.07,2.09,2.05,2.06,11856000.0,2.07,2.09,2.05,2.06,11856000.0
2008-11-25 10:10:00,2.06,2.08,2.03,2.07,8184000.0,2.06,2.08,2.03,2.07,8184000.0
2008-11-25 10:20:00,2.07,2.07,2.04,2.06,6446000.0,2.07,2.07,2.04,2.06,6446000.0
2008-11-25 10:30:00,2.06,2.07,2.03,2.03,5412000.0,2.06,2.07,2.03,2.03,5412000.0
2008-11-25 10:40:00,2.03,2.05,2.02,2.02,4694000.0,2.03,2.05,2.02,2.02,4694000.0
2008-11-25 10:50:00,2.02,2.03,2.02,2.03,3180000.0,2.02,2.03,2.02,2.03,3180000.0
2008-11-25 11:00:00,2.03,2.03,1.99,2.0,4406000.0,2.03,2.03,1.99,2.0,4406000.0
2008-11-25 11:10:00,2.0,2.07,2.0,2.05,5072000.0,2.0,2.07,2.0,2.05,5072000.0
2008-11-25 11:20:00,2.05,2.09,2.04,2.08,6938000.0,2.05,2.09,2.04,2.08,6938000.0
2008-11-25 11:30:00,2.08,2.1,2.08,2.08,6452000.0,2.08,2.1,2.08,2.08,6452000.0
2008-11-25 11:40:00,2.08,2.12,2.07,2.12,6814000.0,2.08,2.12,2.07,2.12,6814000.0
2008-11-25 11:50:00,2.12,2.12,2.09,2.09,4920000.0,2.12,2.12,2.09,2.09,4920000.0
2008-11-25 12:00:00,2.09,2.1,2.08,2.08,3680000.0,2.09,2.1,2.08,2.08,3680000.0
2008-11-25 12:10:00,2.08,2.08,2.07,2.07,4320000.0,2.08,2.08,2.07,2.07,4320000.0
2008-11-25 12:20:00,2.07,2.08,2.07,2.08,2684000.0,2.07,2.08,2.07,2.08,2684000.0
2008-11-25 12:30:00,2.08,2.08,2.07,2.07,3964000.0,2.08,2.08,2.07,2.07,3964000.0
2008-11-25 12:40:00,2.07,2.07,2.05,2.05,2818000.0,2.07,2.07,2.05,2.05,2818000.0
2008-11-25 12:50:00,2.05,2.06,2.03,2.06,2292000.0,2.05,2.06,2.03,2.06,2292000.0
2008-11-25 13:00:00,2.05,2.07,2.04,2.06,1556000.0,2.05,2.07,2.04,2.06,1556000.0
2008-11-25 13:10:00,2.06,2.06,2.03,2.03,1956000.0,2.06,2.06,2.03,2.03,1956000.0
2008-11-25 13:20:00,2.03,2.05,2.02,2.04,3354000.0,2.03,2.05,2.02,2.04,3354000.0
2008-11-25 13:30:00,2.04,2.06,2.04,2.06,2210000.0,2.04,2.06,2.04,2.06,2210000.0
2008-11-25 13:40:00,2.06,2.06,2.04,2.04,2788000.0,2.06,2.06,2.04,2.04,2788000.0
2008-11-25 13:50:00,2.04,2.05,2.03,2.03,2500000.0,2.04,2.05,2.03,2.03,2500000.0
2008-11-25 14:00:00,2.03,2.05,2.02,2.02,3458000.0,2.03,2.05,2.02,2.02,3458000.0
2008-11-25 14:10:00,2.02,2.02,1.98,2.01,8772000.0,2.02,2.02,1.98,2.01,8772000.0
2008-11-25 14:20:00,2.01,2.02,1.99,1.99,3930000.0,2.01,2.02,1.99,1.99,3930000.0
2008-11-25 14:30:00,1.99,2.02,1.99,2.02,4850000.0,1.99,2.02,1.99,2.02,4850000.0
2008-11-25 14:40:00,2.02,2.03,2.01,2.03,3928000.0,2.02,2.03,2.01,2.03,3928000.0
2008-11-25 14:50:00,2.03,2.06,2.02,2.05,4294000.0,2.03,2.06,2.02,2.05,4294000.0
2008-11-25 15:00:00,2.05,2.09,2.05,2.06,7998000.0,2.05,2.09,2.05,2.06,7998000.0
2008-11-25 15:10:00,2.06,2.07,2.05,2.06,5556000.0,2.06,2.07,2.05,2.06,5556000.0
2008-11-25 15:20:00,2.06,2.07,2.04,2.06,4908000.0,2.06,2.07,2.04,2.06,4908000.0
2008-11-25 15:30:00,2.06,2.09,2.06,2.09,9390000.0,2.06,2.09,2.06,2.09,9390000.0
2008-11-25 15:40:00,2.09,2.13,2.09,2.11,12868000.0,2.09,2.13,2.09,2.11,12868000.0
2008-11-25 15:50:00,2.11,2.12,2.09,2.11,16382000.0,2.11,2.12,2.09,2.11,16382000.0
2008-11-26 09:30:00,2.04,2.09,2.03,2.03,13690000.0,2.04,2.09,2.03,2.03,13690000.0
2008-11-26 09:40:00,2.03,2.06,2.01,2.03,9834000.0,2.03,2.06,2.01,2.03,9834000.0
2008-11-26 09:50:00,2.03,2.06,2.02,2.04,7558000.0,2.03,2.06,2.02,2.04,7558000.0
2008-11-26 10:00:00,2.04,2.07,2.03,2.03,6312000.0,2.04,2.07,2.03,2.03,6312000.0
2008-11-26 10:10:00,2.03,2.06,2.03,2.06,5896000.0,2.03,2.06,2.03,2.06,5896000.0
2008-11-26 10:20:00,2.05,2.07,2.05,2.06,5844000.0,2.05,2.07,2.05,2.06,5844000.0
2008-11-26 10:30:00,2.06,2.09,2.06,2.07,7544000.0,2.06,2.09,2.06,2.07,7544000.0
2008-11-26 10:40:00,2.07,2.07,2.05,2.06,3446000.0,2.07,2.07,2.05,2.06,3446000.0
2008-11-26 10:50:00,2.06,2.08,2.06,2.06,5480000.0,2.06,2.08,2.06,2.06,5480000.0
2008-11-26 11:00:00,2.06,2.07,2.05,2.06,3824000.0,2.06,2.07,2.05,2.06,3824000.0
2008-11-26 11:10:00,2.06,2.07,2.06,2.07,3734000.0,2.06,2.07,2.06,2.07,3734000.0
2008-11-26 11:20:00,2.07,2.08,2.06,2.06,4734000.0,2.07,2.08,2.06,2.06,4734000.0
2008-11-26 11:30:00,2.06,2.07,2.05,2.06,6082000.0,2.06,2.07,2.05,2.06,6082000.0
2008-11-26 11:40:00,2.06,2.07,2.06,2.07,5166000.0,2.06,2.07,2.06,2.07,5166000.0
2008-11-26 11:50:00,2.07,2.07,2.06,2.07,4816000.0,2.07,2.07,2.06,2.07,4816000.0
2008-11-26 12:00:00,2.07,2.08,2.07,2.07,4746000.0,2.07,2.08,2.07,2.07,4746000.0
2008-11-26 12:10:00,2.07,2.08,2.06,2.06,4202000.0,2.07,2.08,2.06,2.06,4202000.0
2008-11-26 12:20:00,2.06,2.07,2.05,2.06,3072000.0,2.06,2.07,2.05,2.06,3072000.0
2008-11-26 12:30:00,2.06,2.07,2.06,2.07,2400000.0,2.06,2.07,2.06,2.07,2400000.0
2008-11-26 12:40:00,2.07,2.09,2.07,2.09,4066000.0,2.07,2.09,2.07,2.09,4066000.0
2008-11-26 12:50:00,2.09,2.1,2.09,2.09,5032000.0,2.09,2.1,2.09,2.09,5032000.0
2008-11-26 13:00:00,2.09,2.13,2.09,2.13,7502000.0,2.09,2.13,2.09,2.13,7502000.0
2008-11-26 13:10:00,2.13,2.13,2.12,2.13,3332000.0,2.13,2.13,2.12,2.13,3332000.0
2008-11-26 13:20:00,2.13,2.13,2.1,2.12,7738000.0,2.13,2.13,2.1,2.12,7738000.0
2008-11-26 13:30:00,2.12,2.13,2.1,2.11,9724000.0,2.12,2.13,2.1,2.11,9724000.0
2008-11-26 13:40:00,2.11,2.11,2.1,2.1,3436000.0,2.11,2.11,2.1,2.1,3436000.0
2008-11-26 13:50:00,2.1,2.11,2.1,2.11,3088000.0,2.1,2.11,2.1,2.11,3088000.0
2008-11-26 14:00:00,2.1,2.1,2.09,2.09,4100000.0,2.1,2.1,2.09,2.09,4100000.0
2008-11-26 14:10:00,2.09,2.11,2.08,2.1,6318000.0,2.09,2.11,2.08,2.1,6318000.0
2008-11-26 14:20:00,2.1,2.11,2.1,2.11,3572000.0,2.1,2.11,2.1,2.11,3572000.0
2008-11-26 14:30:00,2.11,2.14,2.11,2.13,5416000.0,2.11,2.14,2.11,2.13,5416000.0
2008-11-26 14:40:00,2.13,2.15,2.12,2.15,7208000.0,2.13,2.15,2.12,2.15,7208000.0
2008-11-26 14:50:00,2.15,2.18,2.15,2.17,8926000.0,2.15,2.18,2.15,2.17,8926000.0
2008-11-26 15:00:00,2.17,2.18,2.15,2.16,5678000.0,2.17,2.18,2.15,2.16,5678000.0
2008-11-26 15:10:00,2.16,2.2,2.15,2.19,8110000.0,2.16,2.2,2.15,2.19,8110000.0
2008-11-26 15:20:00,2.18,2.19,2.17,2.19,7106000.0,2.18,2.19,2.17,2.19,7106000.0
2008-11-26 15:30:00,2.19,2.19,2.18,2.19,6710000.0,2.19,2.19,2.18,2.19,6710000.0
2008-11-26 15:40:00,2.19,2.19,2.18,2.19,14486000.0,2.19,2.19,2.18,2.19,14486000.0
2008-11-26 15:50:00,2.19,2.2,2.18,2.2,21230000.0,2.19,2.2,2.18,2.2,21230000.0
2008-11-28 09:30:00,2.21,2.21,2.16,2.18,4340000.0,2.21,2.21,2.16,2.18,4340000.0
2008-11-28 09:40:00,2.18,2.18,2.16,2.17,4916000.0,2.18,2.18,2.16,2.17,4916000.0
2008-11-28 09:50:00,2.16,2.17,2.15,2.15,3178000.0,2.16,2.17,2.15,2.15,3178000.0
2008-11-28 10:00:00,2.15,2.16,2.14,2.15,3324000.0,2.15,2.16,2.14,2.15,3324000.0
2008-11-28 10:10:00,2.15,2.15,2.13,2.14,2396000.0,2.15,2.15,2.13,2.14,2396000.0
2008-11-28 10:20:00,2.14,2.15,2.14,2.15,1946000.0,2.14,2.15,2.14,2.15,1946000.0
2008-11-28 10:30:00,2.15,2.15,2.14,2.14,2900000.0,2.15,2.15,2.14,2.14,2900000.0
2008-11-28 10:40:00,2.14,2.15,2.14,2.15,1404000.0,2.14,2.15,2.14,2.15,1404000.0
2008-11-28 10:50:00,2.15,2.16,2.15,2.15,2166000.0,2.15,2.16,2.15,2.15,2166000.0
2008-11-28 11:00:00,2.15,2.15,2.15,2.15,2470000.0,2.15,2.15,2.15,2.15,2470000.0
2008-11-28 11:10:00,2.15,2.15,2.13,2.13,2994000.0,2.15,2.15,2.13,2.13,2994000.0
2008-11-28 11:20:00,2.13,2.14,2.13,2.14,2450000.0,2.13,2.14,2.13,2.14,2450000.0
2008-11-28 11:30:00,2.14,2.14,2.11,2.12,2914000.0,2.14,2.14,2.11,2.12,2914000.0
2008-11-28 11:40:00,2.12,2.12,2.11,2.12,1530000.0,2.12,2.12,2.11,2.12,1530000.0
2008-11-28 11:50:00,2.12,2.14,2.12,2.13,1686000.0,2.12,2.14,2.12,2.13,1686000.0
2008-11-28 12:00:00,2.13,2.14,2.12,2.13,1254000.0,2.13,2.14,2.12,2.13,1254000.0
2008-11-28 12:10:00,2.13,2.13,2.12,2.12,1838000.0,2.13,2.13,2.12,2.12,1838000.0
2008-11-28 12:20:00,2.12,2.13,2.12,2.12,1570000.0,2.12,2.13,2.12,2.12,1570000.0
2008-11-28 12:30:00,2.12,2.13,2.11,2.12,2384000.0,2.12,2.13,2.11,2.12,2384000.0
2008-11-28 12:40:00,2.12,2.13,2.12,2.13,3428000.0,2.12,2.13,2.12,2.13,3428000.0
2008-11-28 12:50:00,2.14,2.15,2.13,2.13,6800000.0,2.14,2.15,2.13,2.13,6800000.0
2008-12-01 09:30:00,2.1,2.11,2.04,2.08,15878000.0,2.1,2.11,2.04,2.08,15878000.0
2008-12-01 09:40:00,2.08,2.13,2.06,2.13,12190000.0,2.08,2.13,2.06,2.13,12190000.0
2008-12-01 09:50:00,2.13,2.16,2.08,2.14,15476000.0,2.13,2.16,2.08,2.14,15476000.0
2008-12-01 10:00:00,2.14,2.16,2.11,2.13,12414000.0,2.14,2.16,2.11,2.13,12414000.0
2008-12-01 10:10:00,2.13,2.14,2.11,2.11,8094000.0,2.13,2.14,2.11,2.11,8094000.0
2008-12-01 10:20:00,2.11,2.14,2.1,2.12,6644000.0,2.11,2.14,2.1,2.12,6644000.0
2008-12-01 10:30:00,2.12,2.12,2.1,2.12,4932000.0,2.12,2.12,2.1,2.12,4932000.0
2008-12-01 10:40:00,2.12,2.14,2.11,2.11,3620000.0,2.12,2.14,2.11,2.11,3620000.0
2008-12-01 10:50:00,2.11,2.13,2.09,2.09,3942000.0,2.11,2.13,2.09,2.09,3942000.0
2008-12-01 11:00:00,2.09,2.1,2.07,2.07,5208000.0,2.09,2.1,2.07,2.07,5208000.0
2008-12-01 11:10:00,2.07,2.11,2.07,2.11,4852000.0,2.07,2.11,2.07,2.11,4852000.0
2008-12-01 11:20:00,2.11,2.11,2.09,2.09,2604000.0,2.11,2.11,2.09,2.09,2604000.0
2008-12-01 11:30:00,2.09,2.1,2.09,2.1,2528000.0,2.09,2.1,2.09,2.1,2528000.0
2008-12-01 11:40:00,2.1,2.11,2.1,2.11,3756000.0,2.1,2.11,2.1,2.11,3756000.0
2008-12-01 11:50:00,2.11,2.12,2.1,2.12,4372000.0,2.11,2.12,2.1,2.12,4372000.0
2008-12-01 12:00:00,2.12,2.13,2.11,2.12,4140000.0,2.12,2.13,2.11,2.12,4140000.0
2008-12-01 12:10:00,2.12,2.13,2.12,2.12,2768000.0,2.12,2.13,2.12,2.12,2768000.0
2008-12-01 12:20:00,2.12,2.12,2.11,2.11,2990000.0,2.12,2.12,2.11,2.11,2990000.0
2008-12-01 12:30:00,2.11,2.11,2.08,2.09,3580000.0,2.11,2.11,2.08,2.09,3580000.0
2008-12-01 12:40:00,2.09,2.09,2.08,2.08,2604000.0,2.09,2.09,2.08,2.08,2604000.0
2008-12-01 12:50:00,2.08,2.08,2.06,2.08,3966000.0,2.08,2.08,2.06,2.08,3966000.0
2008-12-01 13:00:00,2.08,2.08,2.07,2.08,2082000.0,2.08,2.08,2.07,2.08,2082000.0
2008-12-01 13:10:00,2.08,2.1,2.08,2.1,3058000.0,2.08,2.1,2.08,2.1,3058000.0
2008-12-01 13:20:00,2.1,2.1,2.08,2.08,2282000.0,2.1,2.1,2.08,2.08,2282000.0
2008-12-01 13:30:00,2.09,2.11,2.08,2.1,3788000.0,2.09,2.11,2.08,2.1,3788000.0
2008-12-01 13:40:00,2.1,2.11,2.08,2.08,4500000.0,2.1,2.11,2.08,2.08,4500000.0
2008-12-01 13:50:00,2.08,2.09,2.07,2.09,2910000.0,2.08,2.09,2.07,2.09,2910000.0
2008-12-01 14:00:00,2.09,2.09,2.07,2.08,3760000.0,2.09,2.09,2.07,2.08,3760000.0
2008-12-01 14:10:00,2.08,2.09,2.07,2.08,2306000.0,2.08,2.09,2.07,2.08,2306000.0
2008-12-01 14:20:00,2.08,2.08,2.07,2.08,3880000.0,2.08,2.08,2.07,2.08,3880000.0
2008-12-01 14:30:00,2.08,2.09,2.08,2.08,3824000.0,2.08,2.09,2.08,2.08,3824000.0
2008-12-01 14:40:00,2.08,2.11,2.08,2.1,4940000.0,2.08,2.11,2.08,2.1,4940000.0
2008-12-01 14:50:00,2.1,2.11,2.1,2.1,3850000.0,2.1,2.11,2.1,2.1,3850000.0
2008-12-01 15:00:00,2.1,2.1,2.08,2.09,3784000.0,2.1,2.1,2.08,2.09,3784000.0
2008-12-01 15:10:00,2.09,2.1,2.09,2.1,4140000.0,2.09,2.1,2.09,2.1,4140000.0
2008-12-01 15:20:00,2.1,2.1,2.08,2.08,3370000.0,2.1,2.1,2.08,2.08,3370000.0
2008-12-01 15:30:00,2.09,2.09,2.08,2.08,5248000.0,2.09,2.09,2.08,2.08,5248000.0
2008-12-01 15:40:00,2.08,2.09,2.05,2.07,9734000.0,2.08,2.09,2.05,2.07,9734000.0
2008-12-01 15:50:00,2.07,2.07,2.02,2.03,14464000.0,2.07,2.07,2.02,2.03,14464000.0
2008-12-02 09:30:00,2.07,2.07,2.01,2.02,8542000.0,2.07,2.07,2.01,2.02,8542000.0
2008-12-02 09:40:00,2.02,2.02,1.94,1.95,11272000.0,2.02,2.02,1.94,1.95,11272000.0
2008-12-02 09:50:00,1.95,2.0,1.95,1.98,5728000.0,1.95,2.0,1.95,1.98,5728000.0
2008-12-02 10:00:00,1.98,2.02,1.98,2.02,4006000.0,1.98,2.02,1.98,2.02,4006000.0
2008-12-02 10:10:00,2.01,2.06,2.01,2.06,7612000.0,2.01,2.06,2.01,2.06,7612000.0
2008-12-02 10:20:00,2.06,2.06,2.02,2.03,7932000.0,2.06,2.06,2.02,2.03,7932000.0
2008-12-02 10:30:00,2.03,2.04,2.03,2.03,4432000.0,2.03,2.04,2.03,2.03,4432000.0
2008-12-02 10:40:00,2.03,2.05,2.03,2.04,3636000.0,2.03,2.05,2.03,2.04,3636000.0
2008-12-02 10:50:00,2.04,2.06,2.03,2.06,2908000.0,2.04,2.06,2.03,2.06,2908000.0
2008-12-02 11:00:00,2.05,2.07,2.04,2.07,3298000.0,2.05,2.07,2.04,2.07,3298000.0
2008-12-02 11:10:00,2.07,2.08,2.03,2.03,3368000.0,2.07,2.08,2.03,2.03,3368000.0
2008-12-02 11:20:00,2.03,2.07,2.02,2.06,2462000.0,2.03,2.07,2.02,2.06,2462000.0
2008-12-02 11:30:00,2.06,2.07,2.05,2.06,2982000.0,2.06,2.07,2.05,2.06,2982000.0
2008-12-02 11:40:00,2.06,2.08,2.05,2.07,2852000.0,2.06,2.08,2.05,2.07,2852000.0
2008-12-02 11:50:00,2.08,2.09,2.06,2.07,2968000.0,2.08,2.09,2.06,2.07,2968000.0
2008-12-02 12:00:00,2.07,2.07,2.06,2.06,2536000.0,2.07,2.07,2.06,2.06,2536000.0
2008-12-02 12:10:00,2.06,2.06,2.05,2.06,3514000.0,2.06,2.06,2.05,2.06,3514000.0
2008-12-02 12:20:00,2.06,2.06,2.05,2.06,3408000.0,2.06,2.06,2.05,2.06,3408000.0
2008-12-02 12:30:00,2.06,2.06,2.05,2.06,5310000.0,2.06,2.06,2.05,2.06,5310000.0
2008-12-02 12:40:00,2.06,2.07,2.05,2.06,1956000.0,2.06,2.07,2.05,2.06,1956000.0
2008-12-02 12:50:00,2.06,2.07,2.05,2.07,1712000.0,2.06,2.07,2.05,2.07,1712000.0
2008-12-02 13:00:00,2.07,2.07,2.06,2.06,1310000.0,2.07,2.07,2.06,2.06,1310000.0
2008-12-02 13:10:00,2.06,2.08,2.06,2.08,1404000.0,2.06,2.08,2.06,2.08,1404000.0
2008-12-02 13:20:00,2.07,2.08,2.06,2.06,1764000.0,2.07,2.08,2.06,2.06,1764000.0
2008-12-02 13:30:00,2.06,2.06,2.05,2.06,2482000.0,2.06,2.06,2.05,2.06,2482000.0
2008-12-02 13:40:00,2.06,2.06,2.05,2.05,1762000.0,2.06,2.06,2.05,2.05,1762000.0
2008-12-02 13:50:00,2.05,2.06,2.05,2.05,2936000.0,2.05,2.06,2.05,2.05,2936000.0
2008-12-02 14:00:00,2.05,2.05,2.02,2.02,6872000.0,2.05,2.05,2.02,2.02,6872000.0
2008-12-02 14:10:00,2.02,2.04,2.02,2.03,3502000.0,2.02,2.04,2.02,2.03,3502000.0
2008-12-02 14:20:00,2.03,2.03,2.0,2.01,4718000.0,2.03,2.03,2.0,2.01,4718000.0
2008-12-02 14:30:00,2.01,2.03,2.0,2.03,3742000.0,2.01,2.03,2.0,2.03,3742000.0
2008-12-02 14:40:00,2.03,2.03,2.01,2.02,2704000.0,2.03,2.03,2.01,2.02,2704000.0
2008-12-02 14:50:00,2.02,2.05,2.02,2.04,2560000.0,2.02,2.05,2.02,2.04,2560000.0
2008-12-02 15:00:00,2.04,2.04,2.02,2.03,3200000.0,2.04,2.04,2.02,2.03,3200000.0
2008-12-02 15:10:00,2.02,2.05,2.02,2.05,1354000.0,2.02,2.05,2.02,2.05,1354000.0
2008-12-02 15:20:00,2.05,2.08,2.05,2.07,1742000.0,2.05,2.08,2.05,2.07,1742000.0
2008-12-02 15:30:00,2.07,2.08,2.06,2.06,2346000.0,2.07,2.08,2.06,2.06,2346000.0
2008-12-02 15:40:00,2.06,2.07,2.03,2.03,2766000.0,2.06,2.07,2.03,2.03,2766000.0
2008-12-02 15:50:00,2.03,2.08,2.02,2.07,8738000.0,2.03,2.08,2.02,2.07,8738000.0
2008-12-03 09:30:00,2.01,2.11,2.0,2.08,10488000.0,2.01,2.11,2.0,2.08,10488000.0
2008-12-03 09:40:00,2.08,2.12,2.07,2.08,7914000.0,2.08,2.12,2.07,2.08,7914000.0
2008-12-03 09:50:00,2.08,2.14,2.08,2.13,8150000.0,2.08,2.14,2.08,2.13,8150000.0
2008-12-03 10:00:00,2.13,2.22,2.12,2.2,21314000.0,2.13,2.22,2.12,2.2,21314000.0
2008-12-03 10:10:00,2.2,2.24,2.2,2.2,19702000.0,2.2,2.24,2.2,2.2,19702000.0
2008-12-03 10:20:00,2.2,2.23,2.2,2.23,12670000.0,2.2,2.23,2.2,2.23,12670000.0
2008-12-03 10:30:00,2.23,2.25,2.22,2.22,11290000.0,2.23,2.25,2.22,2.22,11290000.0
2008-12-03 10:40:00,2.22,2.23,2.21,2.22,10622000.0,2.22,2.23,2.21,2.22,10622000.0
2008-12-03 10:50:00,2.22,2.22,2.2,2.22,8914000.0,2.22,2.22,2.2,2.22,8914000.0
2008-12-03 11:00:00,2.22,2.25,2.22,2.22,8646000.0,2.22,2.25,2.22,2.22,8646000.0
2008-12-03 11:10:00,2.22,2.27,2.22,2.26,7476000.0,2.22,2.27,2.22,2.26,7476000.0
2008-12-03 11:20:00,2.26,2.28,2.24,2.25,6854000.0,2.26,2.28,2.24,2.25,6854000.0
2008-12-03 11:30:00,2.25,2.26,2.24,2.24,4362000.0,2.25,2.26,2.24,2.24,4362000.0
2008-12-03 11:40:00,2.24,2.25,2.23,2.23,4676000.0,2.24,2.25,2.23,2.23,4676000.0
2008-12-03 11:50:00,2.24,2.25,2.22,2.25,3116000.0,2.24,2.25,2.22,2.25,3116000.0
2008-12-03 12:00:00,2.25,2.25,2.23,2.23,3148000.0,2.25,2.25,2.23,2.23,3148000.0
2008-12-03 12:10:00,2.23,2.24,2.22,2.22,2438000.0,2.23,2.24,2.22,2.22,2438000.0
2008-12-03 12:20:00,2.22,2.24,2.21,2.23,2444000.0,2.22,2.24,2.21,2.23,2444000.0
2008-12-03 12:30:00,2.23,2.25,2.23,2.24,2290000.0,2.23,2.25,2.23,2.24,2290000.0
2008-12-03 12:40:00,2.24,2.24,2.21,2.21,3736000.0,2.24,2.24,2.21,2.21,3736000.0
2008-12-03 12:50:00,2.21,2.21,2.19,2.2,4298000.0,2.21,2.21,2.19,2.2,4298000.0
2008-12-03 13:00:00,2.2,2.2,2.18,2.2,3996000.0,2.2,2.2,2.18,2.2,3996000.0
2008-12-03 13:10:00,2.2,2.21,2.19,2.2,2824000.0,2.2,2.21,2.19,2.2,2824000.0
2008-12-03 13:20:00,2.2,2.22,2.18,2.18,5300000.0,2.2,2.22,2.18,2.18,5300000.0
2008-12-03 13:30:00,2.18,2.19,2.17,2.18,3166000.0,2.18,2.19,2.17,2.18,3166000.0
2008-12-03 13:40:00,2.18,2.18,2.16,2.17,4044000.0,2.18,2.18,2.16,2.17,4044000.0
2008-12-03 13:50:00,2.17,2.18,2.17,2.18,6128000.0,2.17,2.18,2.17,2.18,6128000.0
2008-12-03 14:00:00,2.18,2.19,2.16,2.17,6624000.0,2.18,2.19,2.16,2.17,6624000.0
2008-12-03 14:10:00,2.17,2.2,2.17,2.19,4886000.0,2.17,2.2,2.17,2.19,4886000.0
2008-12-03 14:20:00,2.19,2.22,2.18,2.21,5416000.0,2.19,2.22,2.18,2.21,5416000.0
2008-12-03 14:30:00,2.21,2.24,2.21,2.21,6328000.0,2.21,2.24,2.21,2.21,6328000.0
2008-12-03 14:40:00,2.21,2.25,2.21,2.23,4962000.0,2.21,2.25,2.21,2.23,4962000.0
2008-12-03 14:50:00,2.23,2.26,2.23,2.24,5780000.0,2.23,2.26,2.23,2.24,5780000.0
2008-12-03 15:00:00,2.24,2.25,2.23,2.25,5096000.0,2.24,2.25,2.23,2.25,5096000.0
2008-12-03 15:10:00,2.25,2.25,2.22,2.25,6190000.0,2.25,2.25,2.22,2.25,6190000.0
2008-12-03 15:20:00,2.25,2.26,2.21,2.22,11286000.0,2.25,2.26,2.21,2.22,11286000.0
2008-12-03 15:30:00,2.22,2.24,2.19,2.24,15330000.0,2.22,2.24,2.19,2.24,15330000.0
2008-12-03 15:40:00,2.24,2.26,2.23,2.26,11668000.0,2.24,2.26,2.23,2.26,11668000.0
2008-12-03 15:50:00,2.26,2.29,2.25,2.26,25100000.0,2.26,2.29,2.25,2.26,25100000.0
2008-12-04 09:30:00,2.3,2.42,2.29,2.41,38636000.0,2.3,2.42,2.29,2.41,38636000.0
2008-12-04 09:40:00,2.41,2.46,2.41,2.46,25092000.0,2.41,2.46,2.41,2.46,25092000.0
2008-12-04 09:50:00,2.46,2.46,2.42,2.43,12662000.0,2.46,2.46,2.42,2.43,12662000.0
2008-12-04 10:00:00,2.44,2.48,2.42,2.44,18670000.0,2.44,2.48,2.42,2.44,18670000.0
2008-12-04 10:10:00,2.44,2.44,2.42,2.44,8498000.0,2.44,2.44,2.42,2.44,8498000.0
2008-12-04 10:20:00,2.44,2.47,2.43,2.44,7134000.0,2.44,2.47,2.43,2.44,7134000.0
2008-12-04 10:30:00,2.44,2.46,2.43,2.45,6430000.0,2.44,2.46,2.43,2.45,6430000.0
2008-12-04 10:40:00,2.45,2.47,2.45,2.46,9272000.0,2.45,2.47,2.45,2.46,9272000.0
2008-12-04 10:50:00,2.46,2.5,2.46,2.49,11130000.0,2.46,2.5,2.46,2.49,11130000.0
2008-12-04 11:00:00,2.49,2.5,2.47,2.47,10638000.0,2.49,2.5,2.47,2.47,10638000.0
2008-12-04 11:10:00,2.47,2.5,2.46,2.49,6016000.0,2.47,2.5,2.46,2.49,6016000.0
2008-12-04 11:20:00,2.49,2.53,2.48,2.52,10024000.0,2.49,2.53,2.48,2.52,10024000.0
2008-12-04 11:30:00,2.52,2.52,2.47,2.5,9500000.0,2.52,2.52,2.47,2.5,9500000.0
2008-12-04 11:40:00,2.49,2.5,2.47,2.5,7850000.0,2.49,2.5,2.47,2.5,7850000.0
2008-12-04 11:50:00,2.5,2.52,2.49,2.49,8146000.0,2.5,2.52,2.49,2.49,8146000.0
2008-12-04 12:00:00,2.49,2.5,2.46,2.47,8438000.0,2.49,2.5,2.46,2.47,8438000.0
2008-12-04 12:10:00,2.47,2.47,2.45,2.45,5488000.0,2.47,2.47,2.45,2.45,5488000.0
2008-12-04 12:20:00,2.45,2.46,2.44,2.45,7964000.0,2.45,2.46,2.44,2.45,7964000.0
2008-12-04 12:30:00,2.45,2.47,2.45,2.46,5632000.0,2.45,2.47,2.45,2.46,5632000.0
2008-12-04 12:40:00,2.46,2.49,2.46,2.47,6010000.0,2.46,2.49,2.46,2.47,6010000.0
2008-12-04 12:50:00,2.47,2.47,2.46,2.46,2568000.0,2.47,2.47,2.46,2.46,2568000.0
2008-12-04 13:00:00,2.46,2.47,2.45,2.45,2758000.0,2.46,2.47,2.45,2.45,2758000.0
2008-12-04 13:10:00,2.45,2.46,2.44,2.45,4244000.0,2.45,2.46,2.44,2.45,4244000.0
2008-12-04 13:20:00,2.45,2.45,2.44,2.44,2768000.0,2.45,2.45,2.44,2.44,2768000.0
2008-12-04 13:30:00,2.44,2.46,2.43,2.44,4520000.0,2.44,2.46,2.43,2.44,4520000.0
2008-12-04 13:40:00,2.44,2.45,2.43,2.45,4352000.0,2.44,2.45,2.43,2.45,4352000.0
2008-12-04 13:50:00,2.44,2.46,2.43,2.43,5836000.0,2.44,2.46,2.43,2.43,5836000.0
2008-12-04 14:00:00,2.43,2.46,2.43,2.45,5982000.0,2.43,2.46,2.43,2.45,5982000.0
2008-12-04 14:10:00,2.45,2.46,2.44,2.44,6376000.0,2.45,2.46,2.44,2.44,6376000.0
2008-12-04 14:20:00,2.44,2.45,2.44,2.44,3116000.0,2.44,2.45,2.44,2.44,3116000.0
2008-12-04 14:30:00,2.44,2.45,2.44,2.44,5896000.0,2.44,2.45,2.44,2.44,5896000.0
2008-12-04 14:40:00,2.44,2.45,2.43,2.43,5794000.0,2.44,2.45,2.43,2.43,5794000.0
2008-12-04 14:50:00,2.43,2.45,2.43,2.43,3966000.0,2.43,2.45,2.43,2.43,3966000.0
2008-12-04 15:00:00,2.43,2.43,2.37,2.38,10122000.0,2.43,2.43,2.37,2.38,10122000.0
2008-12-04 15:10:00,2.38,2.41,2.36,2.39,10610000.0,2.38,2.41,2.36,2.39,10610000.0
2008-12-04 15:20:00,2.39,2.4,2.35,2.36,11742000.0,2.39,2.4,2.35,2.36,11742000.0
2008-12-04 15:30:00,2.36,2.37,2.32,2.32,11156000.0,2.36,2.37,2.32,2.32,11156000.0
2008-12-04 15:40:00,2.33,2.37,2.32,2.34,11270000.0,2.33,2.37,2.32,2.34,11270000.0
2008-12-04 15:50:00,2.34,2.37,2.31,2.37,26388000.0,2.34,2.37,2.31,2.37,26388000.0
2008-12-05 09:30:00,2.29,2.35,2.29,2.31,16492000.0,2.29,2.35,2.29,2.31,16492000.0
2008-12-05 09:40:00,2.31,2.32,2.23,2.23,11896000.0,2.31,2.32,2.23,2.23,11896000.0
2008-12-05 09:50:00,2.23,2.25,2.21,2.22,12032000.0,2.23,2.25,2.21,2.22,12032000.0
2008-12-05 10:00:00,2.22,2.23,2.21,2.21,8758000.0,2.22,2.23,2.21,2.21,8758000.0
2008-12-05 10:10:00,2.21,2.21,2.17,2.19,12246000.0,2.21,2.21,2.17,2.19,12246000.0
2008-12-05 10:20:00,2.19,2.2,2.17,2.17,10034000.0,2.19,2.2,2.17,2.17,10034000.0
2008-12-05 10:30:00,2.17,2.21,2.17,2.18,6890000.0,2.17,2.21,2.17,2.18,6890000.0
2008-12-05 10:40:00,2.18,2.2,2.17,2.19,5474000.0,2.18,2.2,2.17,2.19,5474000.0
2008-12-05 10:50:00,2.19,2.21,2.19,2.2,7754000.0,2.19,2.21,2.19,2.2,7754000.0
2008-12-05 11:00:00,2.2,2.21,2.19,2.21,4486000.0,2.2,2.21,2.19,2.21,4486000.0
2008-12-05 11:10:00,2.21,2.22,2.2,2.21,3712000.0,2.21,2.22,2.2,2.21,3712000.0
2008-12-05 11:20:00,2.21,2.21,2.19,2.2,2122000.0,2.21,2.21,2.19,2.2,2122000.0
2008-12-05 11:30:00,2.2,2.21,2.19,2.21,3630000.0,2.2,2.21,2.19,2.21,3630000.0
2008-12-05 11:40:00,2.21,2.21,2.2,2.2,2158000.0,2.21,2.21,2.2,2.2,2158000.0
2008-12-05 11:50:00,2.2,2.22,2.2,2.22,5038000.0,2.2,2.22,2.2,2.22,5038000.0
2008-12-05 12:00:00,2.22,2.24,2.22,2.24,5070000.0,2.22,2.24,2.22,2.24,5070000.0
2008-12-05 12:10:00,2.24,2.24,2.23,2.23,2806000.0,2.24,2.24,2.23,2.23,2806000.0
2008-12-05 12:20:00,2.23,2.24,2.21,2.23,3366000.0,2.23,2.24,2.21,2.23,3366000.0
2008-12-05 12:30:00,2.23,2.23,2.21,2.22,3870000.0,2.23,2.23,2.21,2.22,3870000.0
2008-12-05 12:40:00,2.22,2.23,2.21,2.23,3574000.0,2.22,2.23,2.21,2.23,3574000.0
2008-12-05 12:50:00,2.23,2.23,2.21,2.22,3410000.0,2.23,2.23,2.21,2.22,3410000.0
2008-12-05 13:00:00,2.22,2.26,2.22,2.25,4790000.0,2.22,2.26,2.22,2.25,4790000.0
2008-12-05 13:10:00,2.25,2.27,2.24,2.25,4744000.0,2.25,2.27,2.24,2.25,4744000.0
2008-12-05 13:20:00,2.25,2.26,2.24,2.25,2206000.0,2.25,2.26,2.24,2.25,2206000.0
2008-12-05 13:30:00,2.25,2.26,2.25,2.26,5468000.0,2.25,2.26,2.25,2.26,5468000.0
2008-12-05 13:40:00,2.26,2.29,2.25,2.29,7804000.0,2.26,2.29,2.25,2.29,7804000.0
2008-12-05 13:50:00,2.29,2.34,2.29,2.31,10254000.0,2.29,2.34,2.29,2.31,10254000.0
2008-12-05 14:00:00,2.32,2.32,2.26,2.26,7462000.0,2.32,2.32,2.26,2.26,7462000.0
2008-12-05 14:10:00,2.26,2.29,2.26,2.27,5830000.0,2.26,2.29,2.26,2.27,5830000.0
2008-12-05 14:20:00,2.27,2.3,2.27,2.29,4334000.0,2.27,2.3,2.27,2.29,4334000.0
2008-12-05 14:30:00,2.29,2.31,2.28,2.31,5548000.0,2.29,2.31,2.28,2.31,5548000.0
2008-12-05 14:40:00,2.31,2.41,2.31,2.41,13244000.0,2.31,2.41,2.31,2.41,13244000.0
2008-12-05 14:50:00,2.41,2.42,2.38,2.38,11914000.0,2.41,2.42,2.38,2.38,11914000.0
2008-12-05 15:00:00,2.38,2.41,2.33,2.35,10420000.0,2.38,2.41,2.33,2.35,10420000.0
2008-12-05 15:10:00,2.35,2.39,2.34,2.36,8586000.0,2.35,2.39,2.34,2.36,8586000.0
2008-12-05 15:20:00,2.36,2.38,2.34,2.37,6368000.0,2.36,2.38,2.34,2.37,6368000.0
2008-12-05 15:30:00,2.37,2.39,2.36,2.38,6786000.0,2.37,2.39,2.36,2.38,6786000.0
2008-12-05 15:40:00,2.38,2.4,2.37,2.38,8540000.0,2.38,2.4,2.37,2.38,8540000.0
2008-12-05 15:50:00,2.38,2.42,2.38,2.41,16570000.0,2.38,2.42,2.38,2.41,16570000.0
2008-12-08 09:30:00,2.45,2.49,2.37,2.39,17812000.0,2.45,2.49,2.37,2.39,17812000.0
2008-12-08 09:40:00,2.39,2.46,2.38,2.45,11230000.0,2.39,2.46,2.38,2.45,11230000.0
2008-12-08 09:50:00,2.45,2.45,2.42,2.44,7054000.0,2.45,2.45,2.42,2.44,7054000.0
2008-12-08 10:00:00,2.44,2.49,2.42,2.48,8388000.0,2.44,2.49,2.42,2.48,8388000.0
2008-12-08 10:10:00,2.48,2.49,2.44,2.45,5840000.0,2.48,2.49,2.44,2.45,5840000.0
2008-12-08 10:20:00,2.45,2.48,2.45,2.47,4520000.0,2.45,2.48,2.45,2.47,4520000.0
2008-12-08 10:30:00,2.48,2.49,2.47,2.49,3180000.0,2.48,2.49,2.47,2.49,3180000.0
2008-12-08 10:40:00,2.48,2.51,2.48,2.51,4320000.0,2.48,2.51,2.48,2.51,4320000.0
2008-12-08 10:50:00,2.51,2.52,2.49,2.5,4850000.0,2.51,2.52,2.49,2.5,4850000.0
2008-12-08 11:00:00,2.5,2.51,2.48,2.49,3198000.0,2.5,2.51,2.48,2.49,3198000.0
2008-12-08 11:10:00,2.49,2.51,2.48,2.49,2440000.0,2.49,2.51,2.48,2.49,2440000.0
2008-12-08 11:20:00,2.49,2.51,2.49,2.49,2196000.0,2.49,2.51,2.49,2.49,2196000.0
2008-12-08 11:30:00,2.49,2.49,2.47,2.48,4426000.0,2.49,2.49,2.47,2.48,4426000.0
2008-12-08 11:40:00,2.48,2.49,2.47,2.49,2430000.0,2.48,2.49,2.47,2.49,2430000.0
2008-12-08 11:50:00,2.49,2.49,2.48,2.49,2222000.0,2.49,2.49,2.48,2.49,2222000.0
2008-12-08 12:00:00,2.49,2.5,2.48,2.49,2758000.0,2.49,2.5,2.48,2.49,2758000.0
2008-12-08 12:10:00,2.49,2.5,2.48,2.5,1696000.0,2.49,2.5,2.48,2.5,1696000.0
2008-12-08 12:20:00,2.5,2.5,2.49,2.5,1480000.0,2.5,2.5,2.49,2.5,1480000.0
2008-12-08 12:30:00,2.5,2.51,2.5,2.5,3318000.0,2.5,2.51,2.5,2.5,3318000.0
2008-12-08 12:40:00,2.5,2.51,2.5,2.51,2244000.0,2.5,2.51,2.5,2.51,2244000.0
2008-12-08 12:50:00,2.51,2.52,2.49,2.5,2628000.0,2.51,2.52,2.49,2.5,2628000.0
2008-12-08 13:00:00,2.5,2.51,2.5,2.51,1730000.0,2.5,2.51,2.5,2.51,1730000.0
2008-12-08 13:10:00,2.51,2.52,2.5,2.51,2838000.0,2.51,2.52,2.5,2.51,2838000.0
2008-12-08 13:20:00,2.51,2.52,2.5,2.51,3396000.0,2.51,2.52,2.5,2.51,3396000.0
2008-12-08 13:30:00,2.51,2.51,2.47,2.49,5150000.0,2.51,2.51,2.47,2.49,5150000.0
2008-12-08 13:40:00,2.49,2.5,2.49,2.5,2820000.0,2.49,2.5,2.49,2.5,2820000.0
2008-12-08 13:50:00,2.5,2.5,2.49,2.49,2398000.0,2.5,2.5,2.49,2.49,2398000.0
2008-12-08 14:00:00,2.49,2.5,2.49,2.49,3170000.0,2.49,2.5,2.49,2.49,3170000.0
2008-12-08 14:10:00,2.49,2.5,2.49,2.5,2840000.0,2.49,2.5,2.49,2.5,2840000.0
2008-12-08 14:20:00,2.5,2.51,2.5,2.51,4370000.0,2.5,2.51,2.5,2.51,4370000.0
2008-12-08 14:30:00,2.51,2.52,2.51,2.52,3440000.0,2.51,2.52,2.51,2.52,3440000.0
2008-12-08 14:40:00,2.52,2.55,2.51,2.55,5502000.0,2.52,2.55,2.51,2.55,5502000.0
2008-12-08 14:50:00,2.55,2.57,2.54,2.57,4662000.0,2.55,2.57,2.54,2.57,4662000.0
2008-12-08 15:00:00,2.57,2.59,2.56,2.59,9148000.0,2.57,2.59,2.56,2.59,9148000.0
2008-12-08 15:10:00,2.59,2.6,2.58,2.59,6810000.0,2.59,2.6,2.58,2.59,6810000.0
2008-12-08 15:20:00,2.59,2.59,2.57,2.59,5848000.0,2.59,2.59,2.57,2.59,5848000.0
2008-12-08 15:30:00,2.59,2.61,2.58,2.58,13008000.0,2.59,2.61,2.58,2.58,13008000.0
2008-12-08 15:40:00,2.58,2.6,2.54,2.55,12002000.0,2.58,2.6,2.54,2.55,12002000.0
2008-12-08 15:50:00,2.55,2.59,2.55,2.57,13712000.0,2.55,2.59,2.55,2.57,13712000.0
2008-12-09 09:30:00,2.49,2.53,2.49,2.52,10900000.0,2.49,2.53,2.49,2.52,10900000.0
2008-12-09 09:40:00,2.53,2.58,2.51,2.57,13272000.0,2.53,2.58,2.51,2.57,13272000.0
2008-12-09 09:50:00,2.57,2.6,2.55,2.55,11662000.0,2.57,2.6,2.55,2.55,11662000.0
2008-12-09 10:00:00,2.56,2.58,2.55,2.57,7976000.0,2.56,2.58,2.55,2.57,7976000.0
2008-12-09 10:10:00,2.58,2.63,2.57,2.62,9230000.0,2.58,2.63,2.57,2.62,9230000.0
2008-12-09 10:20:00,2.62,2.67,2.62,2.67,12206000.0,2.62,2.67,2.62,2.67,12206000.0
2008-12-09 10:30:00,2.66,2.72,2.66,2.7,17772000.0,2.66,2.72,2.66,2.7,17772000.0
2008-12-09 10:40:00,2.7,2.72,2.69,2.71,8526000.0,2.7,2.72,2.69,2.71,8526000.0
2008-12-09 10:50:00,2.71,2.72,2.69,2.69,5330000.0,2.71,2.72,2.69,2.69,5330000.0
2008-12-09 11:00:00,2.69,2.7,2.65,2.66,5692000.0,2.69,2.7,2.65,2.66,5692000.0
2008-12-09 11:10:00,2.66,2.66,2.62,2.62,9406000.0,2.66,2.66,2.62,2.62,9406000.0
2008-12-09 11:20:00,2.62,2.63,2.6,2.62,14910000.0,2.62,2.63,2.6,2.62,14910000.0
2008-12-09 11:30:00,2.62,2.63,2.59,2.6,5420000.0,2.62,2.63,2.59,2.6,5420000.0
2008-12-09 11:40:00,2.6,2.62,2.59,2.62,5326000.0,2.6,2.62,2.59,2.62,5326000.0
2008-12-09 11:50:00,2.62,2.65,2.62,2.65,4708000.0,2.62,2.65,2.62,2.65,4708000.0
2008-12-09 12:00:00,2.65,2.67,2.65,2.65,3786000.0,2.65,2.67,2.65,2.65,3786000.0
2008-12-09 12:10:00,2.65,2.65,2.62,2.62,3432000.0,2.65,2.65,2.62,2.62,3432000.0
2008-12-09 12:20:00,2.63,2.63,2.6,2.61,2598000.0,2.63,2.63,2.6,2.61,2598000.0
2008-12-09 12:30:00,2.61,2.63,2.61,2.62,2426000.0,2.61,2.63,2.61,2.62,2426000.0
2008-12-09 12:40:00,2.62,2.63,2.61,2.61,1512000.0,2.62,2.63,2.61,2.61,1512000.0
2008-12-09 12:50:00,2.61,2.62,2.6,2.61,3214000.0,2.61,2.62,2.6,2.61,3214000.0
2008-12-09 13:00:00,2.61,2.62,2.61,2.61,2878000.0,2.61,2.62,2.61,2.61,2878000.0
2008-12-09 13:10:00,2.61,2.62,2.59,2.59,3086000.0,2.61,2.62,2.59,2.59,3086000.0
2008-12-09 13:20:00,2.59,2.6,2.57,2.57,3750000.0,2.59,2.6,2.57,2.57,3750000.0
2008-12-09 13:30:00,2.57,2.58,2.56,2.56,4196000.0,2.57,2.58,2.56,2.56,4196000.0
2008-12-09 13:40:00,2.56,2.59,2.56,2.59,2684000.0,2.56,2.59,2.56,2.59,2684000.0
2008-12-09 13:50:00,2.59,2.59,2.57,2.58,2630000.0,2.59,2.59,2.57,2.58,2630000.0
2008-12-09 14:00:00,2.58,2.58,2.54,2.55,3654000.0,2.58,2.58,2.54,2.55,3654000.0
2008-12-09 14:10:00,2.55,2.56,2.54,2.54,3884000.0,2.55,2.56,2.54,2.54,3884000.0
2008-12-09 14:20:00,2.54,2.55,2.51,2.52,3794000.0,2.54,2.55,2.51,2.52,3794000.0
2008-12-09 14:30:00,2.52,2.53,2.51,2.52,3824000.0,2.52,2.53,2.51,2.52,3824000.0
2008-12-09 14:40:00,2.52,2.54,2.52,2.54,4944000.0,2.52,2.54,2.52,2.54,4944000.0
2008-12-09 14:50:00,2.54,2.58,2.52,2.57,4086000.0,2.54,2.58,2.52,2.57,4086000.0
2008-12-09 15:00:00,2.57,2.59,2.56,2.59,5130000.0,2.57,2.59,2.56,2.59,5130000.0
2008-12-09 15:10:00,2.59,2.59,2.56,2.58,4612000.0,2.59,2.59,2.56,2.58,4612000.0
2008-12-09 15:20:00,2.58,2.59,2.56,2.57,5696000.0,2.58,2.59,2.56,2.57,5696000.0
2008-12-09 15:30:00,2.57,2.58,2.55,2.58,7780000.0,2.57,2.58,2.55,2.58,7780000.0
2008-12-09 15:40:00,2.58,2.59,2.54,2.55,10054000.0,2.58,2.59,2.54,2.55,10054000.0
2008-12-09 15:50:00,2.55,2.56,2.55,2.56,9260000.0,2.55,2.56,2.55,2.56,9260000.0
2008-12-10 09:30:00,2.57,2.58,2.47,2.49,16394000.0,2.57,2.58,2.47,2.49,16394000.0
2008-12-10 09:40:00,2.49,2.53,2.49,2.49,7732000.0,2.49,2.53,2.49,2.49,7732000.0
2008-12-10 09:50:00,2.49,2.49,2.45,2.48,6402000.0,2.49,2.49,2.45,2.48,6402000.0
2008-12-10 10:00:00,2.49,2.51,2.47,2.51,3748000.0,2.49,2.51,2.47,2.51,3748000.0
2008-12-10 10:10:00,2.51,2.52,2.49,2.51,4214000.0,2.51,2.52,2.49,2.51,4214000.0
2008-12-10 10:20:00,2.51,2.52,2.49,2.5,4342000.0,2.51,2.52,2.49,2.5,4342000.0
2008-12-10 10:30:00,2.5,2.51,2.49,2.49,5810000.0,2.5,2.51,2.49,2.49,5810000.0
2008-12-10 10:40:00,2.49,2.5,2.47,2.48,2872000.0,2.49,2.5,2.47,2.48,2872000.0
2008-12-10 10:50:00,2.48,2.48,2.45,2.46,4456000.0,2.48,2.48,2.45,2.46,4456000.0
2008-12-10 11:00:00,2.47,2.47,2.45,2.46,4016000.0,2.47,2.47,2.45,2.46,4016000.0
2008-12-10 11:10:00,2.46,2.5,2.45,2.5,3562000.0,2.46,2.5,2.45,2.5,3562000.0
2008-12-10 11:20:00,2.5,2.5,2.48,2.49,2290000.0,2.5,2.5,2.48,2.49,2290000.0
2008-12-10 11:30:00,2.48,2.5,2.47,2.47,2762000.0,2.48,2.5,2.47,2.47,2762000.0
2008-12-10 11:40:00,2.47,2.5,2.47,2.5,1796000.0,2.47,2.5,2.47,2.5,1796000.0
2008-12-10 11:50:00,2.5,2.5,2.48,2.48,2568000.0,2.5,2.5,2.48,2.48,2568000.0
2008-12-10 12:00:00,2.48,2.48,2.47,2.47,2794000.0,2.48,2.48,2.47,2.47,2794000.0
2008-12-10 12:10:00,2.47,2.49,2.47,2.47,2110000.0,2.47,2.49,2.47,2.47,2110000.0
2008-12-10 12:20:00,2.47,2.48,2.45,2.45,3148000.0,2.47,2.48,2.45,2.45,3148000.0
2008-12-10 12:30:00,2.46,2.47,2.45,2.46,2010000.0,2.46,2.47,2.45,2.46,2010000.0
2008-12-10 12:40:00,2.46,2.47,2.46,2.46,1356000.0,2.46,2.47,2.46,2.46,1356000.0
2008-12-10 12:50:00,2.46,2.46,2.45,2.46,1236000.0,2.46,2.46,2.45,2.46,1236000.0
2008-12-10 13:00:00,2.46,2.46,2.45,2.46,1338000.0,2.46,2.46,2.45,2.46,1338000.0
2008-12-10 13:10:00,2.46,2.48,2.46,2.48,2048000.0,2.46,2.48,2.46,2.48,2048000.0
2008-12-10 13:20:00,2.48,2.48,2.46,2.46,1498000.0,2.48,2.48,2.46,2.46,1498000.0
2008-12-10 13:30:00,2.46,2.47,2.43,2.43,4814000.0,2.46,2.47,2.43,2.43,4814000.0
2008-12-10 13:40:00,2.43,2.45,2.42,2.45,3402000.0,2.43,2.45,2.42,2.45,3402000.0
2008-12-10 13:50:00,2.44,2.45,2.42,2.43,3452000.0,2.44,2.45,2.42,2.43,3452000.0
2008-12-10 14:00:00,2.43,2.44,2.42,2.43,2706000.0,2.43,2.44,2.42,2.43,2706000.0
2008-12-10 14:10:00,2.43,2.46,2.43,2.45,4228000.0,2.43,2.46,2.43,2.45,4228000.0
2008-12-10 14:20:00,2.45,2.45,2.42,2.44,2898000.0,2.45,2.45,2.42,2.44,2898000.0
2008-12-10 14:30:00,2.44,2.44,2.43,2.44,3574000.0,2.44,2.44,2.43,2.44,3574000.0
2008-12-10 14:40:00,2.44,2.46,2.44,2.44,3558000.0,2.44,2.46,2.44,2.44,3558000.0
2008-12-10 14:50:00,2.44,2.47,2.44,2.47,3772000.0,2.44,2.47,2.44,2.47,3772000.0
2008-12-10 15:00:00,2.46,2.49,2.45,2.48,4278000.0,2.46,2.49,2.45,2.48,4278000.0
2008-12-10 15:10:00,2.48,2.48,2.47,2.47,2504000.0,2.48,2.48,2.47,2.47,2504000.0
2008-12-10 15:20:00,2.47,2.49,2.46,2.48,4018000.0,2.47,2.49,2.46,2.48,4018000.0
2008-12-10 15:30:00,2.48,2.49,2.46,2.46,2660000.0,2.48,2.49,2.46,2.46,2660000.0
2008-12-10 15:40:00,2.46,2.48,2.46,2.48,4324000.0,2.46,2.48,2.46,2.48,4324000.0
2008-12-10 15:50:00,2.48,2.49,2.48,2.49,5338000.0,2.48,2.49,2.48,2.49,5338000.0
2008-12-11 09:30:00,2.44,2.47,2.42,2.45,5288000.0,2.44,2.47,2.42,2.45,5288000.0
2008-12-11 09:40:00,2.45,2.46,2.41,2.44,6182000.0,2.45,2.46,2.41,2.44,6182000.0
2008-12-11 09:50:00,2.44,2.47,2.44,2.47,6874000.0,2.44,2.47,2.44,2.47,6874000.0
2008-12-11 10:00:00,2.47,2.47,2.44,2.45,6196000.0,2.47,2.47,2.44,2.45,6196000.0
2008-12-11 10:10:00,2.45,2.48,2.45,2.47,4390000.0,2.45,2.48,2.45,2.47,4390000.0
2008-12-11 10:20:00,2.47,2.5,2.47,2.47,5428000.0,2.47,2.5,2.47,2.47,5428000.0
2008-12-11 10:30:00,2.47,2.49,2.47,2.49,4056000.0,2.47,2.49,2.47,2.49,4056000.0
2008-12-11 10:40:00,2.49,2.51,2.49,2.51,5146000.0,2.49,2.51,2.49,2.51,5146000.0
2008-12-11 10:50:00,2.51,2.52,2.49,2.49,3960000.0,2.51,2.52,2.49,2.49,3960000.0
2008-12-11 11:00:00,2.49,2.5,2.48,2.49,2350000.0,2.49,2.5,2.48,2.49,2350000.0
2008-12-11 11:10:00,2.5,2.5,2.47,2.48,2130000.0,2.5,2.5,2.47,2.48,2130000.0
2008-12-11 11:20:00,2.47,2.48,2.46,2.47,3024000.0,2.47,2.48,2.46,2.47,3024000.0
2008-12-11 11:30:00,2.47,2.48,2.47,2.48,1622000.0,2.47,2.48,2.47,2.48,1622000.0
2008-12-11 11:40:00,2.48,2.49,2.47,2.49,1400000.0,2.48,2.49,2.47,2.49,1400000.0
2008-12-11 11:50:00,2.49,2.5,2.48,2.5,1314000.0,2.49,2.5,2.48,2.5,1314000.0
2008-12-11 12:00:00,2.5,2.51,2.49,2.51,2548000.0,2.5,2.51,2.49,2.51,2548000.0
2008-12-11 12:10:00,2.51,2.51,2.5,2.51,2108000.0,2.51,2.51,2.5,2.51,2108000.0
2008-12-11 12:20:00,2.51,2.52,2.49,2.5,1516000.0,2.51,2.52,2.49,2.5,1516000.0
2008-12-11 12:30:00,2.5,2.5,2.49,2.49,1542000.0,2.5,2.5,2.49,2.49,1542000.0
2008-12-11 12:40:00,2.49,2.51,2.49,2.51,1412000.0,2.49,2.51,2.49,2.51,1412000.0
2008-12-11 12:50:00,2.51,2.52,2.51,2.52,2130000.0,2.51,2.52,2.51,2.52,2130000.0
2008-12-11 13:00:00,2.52,2.52,2.51,2.51,1934000.0,2.52,2.52,2.51,2.51,1934000.0
2008-12-11 13:10:00,2.51,2.52,2.51,2.52,2030000.0,2.51,2.52,2.51,2.52,2030000.0
2008-12-11 13:20:00,2.52,2.52,2.5,2.51,3082000.0,2.52,2.52,2.5,2.51,3082000.0
2008-12-11 13:30:00,2.51,2.51,2.5,2.51,3486000.0,2.51,2.51,2.5,2.51,3486000.0
2008-12-11 13:40:00,2.5,2.51,2.5,2.5,1306000.0,2.5,2.51,2.5,2.5,1306000.0
2008-12-11 13:50:00,2.5,2.5,2.49,2.49,2194000.0,2.5,2.5,2.49,2.49,2194000.0
2008-12-11 14:00:00,2.49,2.5,2.49,2.5,1562000.0,2.49,2.5,2.49,2.5,1562000.0
2008-12-11 14:10:00,2.5,2.5,2.49,2.49,1726000.0,2.5,2.5,2.49,2.49,1726000.0
2008-12-11 14:20:00,2.49,2.5,2.49,2.49,2774000.0,2.49,2.5,2.49,2.49,2774000.0
2008-12-11 14:30:00,2.49,2.5,2.49,2.49,2162000.0,2.49,2.5,2.49,2.49,2162000.0
2008-12-11 14:40:00,2.49,2.49,2.45,2.45,4152000.0,2.49,2.49,2.45,2.45,4152000.0
2008-12-11 14:50:00,2.45,2.46,2.44,2.44,5378000.0,2.45,2.46,2.44,2.44,5378000.0
2008-12-11 15:00:00,2.44,2.45,2.44,2.45,5190000.0,2.44,2.45,2.44,2.45,5190000.0
2008-12-11 15:10:00,2.45,2.45,2.43,2.43,4320000.0,2.45,2.45,2.43,2.43,4320000.0
2008-12-11 15:20:00,2.43,2.45,2.43,2.44,4968000.0,2.43,2.45,2.43,2.44,4968000.0
2008-12-11 15:30:00,2.43,2.44,2.41,2.41,7756000.0,2.43,2.44,2.41,2.41,7756000.0
2008-12-11 15:40:00,2.42,2.43,2.41,2.43,5978000.0,2.42,2.43,2.41,2.43,5978000.0
2008-12-11 15:50:00,2.43,2.44,2.42,2.42,10064000.0,2.43,2.44,2.42,2.42,10064000.0
2008-12-12 09:30:00,2.39,2.5,2.38,2.48,10858000.0,2.39,2.5,2.38,2.48,10858000.0
2008-12-12 09:40:00,2.48,2.49,2.45,2.48,8698000.0,2.48,2.49,2.45,2.48,8698000.0
2008-12-12 09:50:00,2.48,2.51,2.47,2.48,7550000.0,2.48,2.51,2.47,2.48,7550000.0
2008-12-12 10:00:00,2.48,2.5,2.47,2.48,6366000.0,2.48,2.5,2.47,2.48,6366000.0
2008-12-12 10:10:00,2.48,2.51,2.47,2.5,6712000.0,2.48,2.51,2.47,2.5,6712000.0
2008-12-12 10:20:00,2.5,2.52,2.5,2.51,4284000.0,2.5,2.52,2.5,2.51,4284000.0
2008-12-12 10:30:00,2.51,2.53,2.5,2.53,6242000.0,2.51,2.53,2.5,2.53,6242000.0
2008-12-12 10:40:00,2.53,2.55,2.52,2.52,5748000.0,2.53,2.55,2.52,2.52,5748000.0
2008-12-12 10:50:00,2.52,2.53,2.52,2.52,4576000.0,2.52,2.53,2.52,2.52,4576000.0
2008-12-12 11:00:00,2.52,2.54,2.51,2.54,3132000.0,2.52,2.54,2.51,2.54,3132000.0
2008-12-12 11:10:00,2.54,2.54,2.51,2.52,1870000.0,2.54,2.54,2.51,2.52,1870000.0
2008-12-12 11:20:00,2.52,2.53,2.52,2.52,1504000.0,2.52,2.53,2.52,2.52,1504000.0
2008-12-12 11:30:00,2.52,2.52,2.5,2.5,3000000.0,2.52,2.52,2.5,2.5,3000000.0
2008-12-12 11:40:00,2.5,2.51,2.49,2.5,3584000.0,2.5,2.51,2.49,2.5,3584000.0
2008-12-12 11:50:00,2.5,2.51,2.49,2.49,2662000.0,2.5,2.51,2.49,2.49,2662000.0
2008-12-12 12:00:00,2.49,2.51,2.49,2.5,1732000.0,2.49,2.51,2.49,2.5,1732000.0
2008-12-12 12:10:00,2.5,2.5,2.49,2.5,1050000.0,2.5,2.5,2.49,2.5,1050000.0
2008-12-12 12:20:00,2.49,2.5,2.49,2.5,1238000.0,2.49,2.5,2.49,2.5,1238000.0
2008-12-12 12:30:00,2.5,2.51,2.49,2.51,1620000.0,2.5,2.51,2.49,2.51,1620000.0
2008-12-12 12:40:00,2.51,2.52,2.5,2.51,1884000.0,2.51,2.52,2.5,2.51,1884000.0
2008-12-12 12:50:00,2.51,2.53,2.5,2.52,2654000.0,2.51,2.53,2.5,2.52,2654000.0
2008-12-12 13:00:00,2.52,2.52,2.5,2.51,2180000.0,2.52,2.52,2.5,2.51,2180000.0
2008-12-12 13:10:00,2.51,2.51,2.5,2.51,2050000.0,2.51,2.51,2.5,2.51,2050000.0
2008-12-12 13:20:00,2.51,2.51,2.5,2.5,1810000.0,2.51,2.51,2.5,2.5,1810000.0
2008-12-12 13:30:00,2.5,2.51,2.49,2.49,1924000.0,2.5,2.51,2.49,2.49,1924000.0
2008-12-12 13:40:00,2.49,2.49,2.48,2.49,2172000.0,2.49,2.49,2.48,2.49,2172000.0
2008-12-12 13:50:00,2.48,2.5,2.48,2.49,1918000.0,2.48,2.5,2.48,2.49,1918000.0
2008-12-12 14:00:00,2.49,2.52,2.49,2.52,2978000.0,2.49,2.52,2.49,2.52,2978000.0
2008-12-12 14:10:00,2.52,2.52,2.49,2.5,2932000.0,2.52,2.52,2.49,2.5,2932000.0
2008-12-12 14:20:00,2.5,2.51,2.48,2.5,3542000.0,2.5,2.51,2.48,2.5,3542000.0
2008-12-12 14:30:00,2.5,2.52,2.48,2.52,3040000.0,2.5,2.52,2.48,2.52,3040000.0
2008-12-12 14:40:00,2.52,2.53,2.51,2.53,2878000.0,2.52,2.53,2.51,2.53,2878000.0
2008-12-12 14:50:00,2.53,2.56,2.53,2.55,6294000.0,2.53,2.56,2.53,2.55,6294000.0
2008-12-12 15:00:00,2.55,2.57,2.55,2.55,5718000.0,2.55,2.57,2.55,2.55,5718000.0
2008-12-12 15:10:00,2.55,2.56,2.53,2.53,5118000.0,2.55,2.56,2.53,2.53,5118000.0
2008-12-12 15:20:00,2.53,2.55,2.52,2.55,4298000.0,2.53,2.55,2.52,2.55,4298000.0
2008-12-12 15:30:00,2.55,2.56,2.53,2.56,5976000.0,2.55,2.56,2.53,2.56,5976000.0
2008-12-12 15:40:00,2.56,2.56,2.55,2.55,7608000.0,2.56,2.56,2.55,2.55,7608000.0
2008-12-12 15:50:00,2.55,2.57,2.55,2.57,15654000.0,2.55,2.57,2.55,2.57,15654000.0
2008-12-15 09:30:00,2.54,2.55,2.44,2.45,12990000.0,2.54,2.55,2.44,2.45,12990000.0
2008-12-15 09:40:00,2.45,2.5,2.45,2.5,10204000.0,2.45,2.5,2.45,2.5,10204000.0
2008-12-15 09:50:00,2.5,2.5,2.47,2.47,7548000.0,2.5,2.5,2.47,2.47,7548000.0
2008-12-15 10:00:00,2.47,2.49,2.46,2.48,4824000.0,2.47,2.49,2.46,2.48,4824000.0
2008-12-15 10:10:00,2.48,2.5,2.48,2.49,4466000.0,2.48,2.5,2.48,2.49,4466000.0
2008-12-15 10:20:00,2.49,2.49,2.47,2.47,3536000.0,2.49,2.49,2.47,2.47,3536000.0
2008-12-15 10:30:00,2.47,2.48,2.47,2.48,3560000.0,2.47,2.48,2.47,2.48,3560000.0
2008-12-15 10:40:00,2.48,2.49,2.44,2.44,5292000.0,2.48,2.49,2.44,2.44,5292000.0
2008-12-15 10:50:00,2.44,2.47,2.43,2.44,5060000.0,2.44,2.47,2.43,2.44,5060000.0
2008-12-15 11:00:00,2.44,2.45,2.44,2.45,2702000.0,2.44,2.45,2.44,2.45,2702000.0
2008-12-15 11:10:00,2.45,2.45,2.43,2.43,2088000.0,2.45,2.45,2.43,2.43,2088000.0
2008-12-15 11:20:00,2.44,2.45,2.43,2.44,4132000.0,2.44,2.45,2.43,2.44,4132000.0
2008-12-15 11:30:00,2.44,2.45,2.43,2.44,2438000.0,2.44,2.45,2.43,2.44,2438000.0
2008-12-15 11:40:00,2.44,2.44,2.43,2.43,2620000.0,2.44,2.44,2.43,2.43,2620000.0
2008-12-15 11:50:00,2.43,2.45,2.43,2.44,2002000.0,2.43,2.45,2.43,2.44,2002000.0
2008-12-15 12:00:00,2.44,2.45,2.44,2.44,1416000.0,2.44,2.45,2.44,2.44,1416000.0
2008-12-15 12:10:00,2.44,2.45,2.44,2.45,1226000.0,2.44,2.45,2.44,2.45,1226000.0
2008-12-15 12:20:00,2.45,2.45,2.44,2.45,2538000.0,2.45,2.45,2.44,2.45,2538000.0
2008-12-15 12:30:00,2.45,2.45,2.44,2.44,1820000.0,2.45,2.45,2.44,2.44,1820000.0
2008-12-15 12:40:00,2.44,2.44,2.43,2.43,1762000.0,2.44,2.44,2.43,2.43,1762000.0
2008-12-15 12:50:00,2.43,2.44,2.43,2.44,1318000.0,2.43,2.44,2.43,2.44,1318000.0
2008-12-15 13:00:00,2.44,2.44,2.42,2.42,2938000.0,2.44,2.44,2.42,2.42,2938000.0
2008-12-15 13:10:00,2.42,2.43,2.42,2.43,1020000.0,2.42,2.43,2.42,2.43,1020000.0
2008-12-15 13:20:00,2.43,2.44,2.43,2.43,1496000.0,2.43,2.44,2.43,2.43,1496000.0
2008-12-15 13:30:00,2.43,2.44,2.43,2.44,1268000.0,2.43,2.44,2.43,2.44,1268000.0
2008-12-15 13:40:00,2.44,2.45,2.44,2.45,2454000.0,2.44,2.45,2.44,2.45,2454000.0
2008-12-15 13:50:00,2.45,2.46,2.44,2.45,2212000.0,2.45,2.46,2.44,2.45,2212000.0
2008-12-15 14:00:00,2.45,2.46,2.45,2.46,2548000.0,2.45,2.46,2.45,2.46,2548000.0
2008-12-15 14:10:00,2.46,2.46,2.44,2.46,2184000.0,2.46,2.46,2.44,2.46,2184000.0
2008-12-15 14:20:00,2.46,2.46,2.44,2.44,1832000.0,2.46,2.46,2.44,2.44,1832000.0
2008-12-15 14:30:00,2.44,2.45,2.44,2.44,1464000.0,2.44,2.45,2.44,2.44,1464000.0
2008-12-15 14:40:00,2.44,2.45,2.43,2.44,1272000.0,2.44,2.45,2.43,2.44,1272000.0
2008-12-15 14:50:00,2.44,2.44,2.43,2.43,1676000.0,2.44,2.44,2.43,2.43,1676000.0
2008-12-15 15:00:00,2.43,2.45,2.42,2.43,2232000.0,2.43,2.45,2.42,2.43,2232000.0
2008-12-15 15:10:00,2.43,2.43,2.41,2.41,3054000.0,2.43,2.43,2.41,2.41,3054000.0
2008-12-15 15:20:00,2.41,2.42,2.41,2.42,2498000.0,2.41,2.42,2.41,2.42,2498000.0
2008-12-15 15:30:00,2.42,2.46,2.42,2.45,4650000.0,2.42,2.46,2.42,2.45,4650000.0
2008-12-15 15:40:00,2.45,2.48,2.44,2.47,7226000.0,2.45,2.48,2.44,2.47,7226000.0
2008-12-15 15:50:00,2.47,2.47,2.44,2.44,9828000.0,2.47,2.47,2.44,2.44,9828000.0
2008-12-16 09:30:00,2.49,2.52,2.46,2.5,7954000.0,2.49,2.52,2.46,2.5,7954000.0
2008-12-16 09:40:00,2.5,2.52,2.49,2.5,6176000.0,2.5,2.52,2.49,2.5,6176000.0
2008-12-16 09:50:00,2.5,2.52,2.49,2.51,4586000.0,2.5,2.52,2.49,2.51,4586000.0
2008-12-16 10:00:00,2.51,2.58,2.51,2.54,6180000.0,2.51,2.58,2.51,2.54,6180000.0
2008-12-16 10:10:00,2.54,2.54,2.52,2.53,3092000.0,2.54,2.54,2.52,2.53,3092000.0
2008-12-16 10:20:00,2.53,2.55,2.52,2.54,2686000.0,2.53,2.55,2.52,2.54,2686000.0
2008-12-16 10:30:00,2.54,2.54,2.52,2.52,2548000.0,2.54,2.54,2.52,2.52,2548000.0
2008-12-16 10:40:00,2.52,2.54,2.52,2.54,2692000.0,2.52,2.54,2.52,2.54,2692000.0
2008-12-16 10:50:00,2.54,2.54,2.53,2.54,3024000.0,2.54,2.54,2.53,2.54,3024000.0
2008-12-16 11:00:00,2.54,2.54,2.53,2.53,2106000.0,2.54,2.54,2.53,2.53,2106000.0
2008-12-16 11:10:00,2.53,2.54,2.52,2.53,1654000.0,2.53,2.54,2.52,2.53,1654000.0
2008-12-16 11:20:00,2.53,2.54,2.53,2.54,1510000.0,2.53,2.54,2.53,2.54,1510000.0
2008-12-16 11:30:00,2.54,2.55,2.54,2.55,2944000.0,2.54,2.55,2.54,2.55,2944000.0
2008-12-16 11:40:00,2.55,2.57,2.54,2.55,2872000.0,2.55,2.57,2.54,2.55,2872000.0
2008-12-16 11:50:00,2.55,2.56,2.55,2.56,2108000.0,2.55,2.56,2.55,2.56,2108000.0
2008-12-16 12:00:00,2.56,2.56,2.54,2.54,1488000.0,2.56,2.56,2.54,2.54,1488000.0
2008-12-16 12:10:00,2.54,2.55,2.54,2.55,2046000.0,2.54,2.55,2.54,2.55,2046000.0
2008-12-16 12:20:00,2.55,2.56,2.55,2.55,1866000.0,2.55,2.56,2.55,2.55,1866000.0
2008-12-16 12:30:00,2.55,2.55,2.54,2.55,1718000.0,2.55,2.55,2.54,2.55,1718000.0
2008-12-16 12:40:00,2.55,2.55,2.54,2.55,1240000.0,2.55,2.55,2.54,2.55,1240000.0
2008-12-16 12:50:00,2.55,2.56,2.55,2.55,2318000.0,2.55,2.56,2.55,2.55,2318000.0
2008-12-16 13:00:00,2.55,2.55,2.54,2.54,1246000.0,2.55,2.55,2.54,2.54,1246000.0
2008-12-16 13:10:00,2.54,2.55,2.54,2.55,2442000.0,2.54,2.55,2.54,2.55,2442000.0
2008-12-16 13:20:00,2.55,2.55,2.54,2.54,2858000.0,2.55,2.55,2.54,2.54,2858000.0
2008-12-16 13:30:00,2.54,2.55,2.54,2.54,2364000.0,2.54,2.55,2.54,2.54,2364000.0
2008-12-16 13:40:00,2.54,2.54,2.52,2.53,3578000.0,2.54,2.54,2.52,2.53,3578000.0
2008-12-16 13:50:00,2.53,2.53,2.52,2.52,2020000.0,2.53,2.53,2.52,2.52,2020000.0
2008-12-16 14:00:00,2.53,2.53,2.52,2.52,1922000.0,2.53,2.53,2.52,2.52,1922000.0
2008-12-16 14:10:00,2.52,2.54,2.52,2.53,1958000.0,2.52,2.54,2.52,2.53,1958000.0
2008-12-16 14:20:00,2.53,2.56,2.53,2.56,6270000.0,2.53,2.56,2.53,2.56,6270000.0
2008-12-16 14:30:00,2.56,2.59,2.55,2.58,6296000.0,2.56,2.59,2.55,2.58,6296000.0
2008-12-16 14:40:00,2.58,2.59,2.54,2.55,7354000.0,2.58,2.59,2.54,2.55,7354000.0
2008-12-16 14:50:00,2.55,2.57,2.55,2.57,4476000.0,2.55,2.57,2.55,2.57,4476000.0
2008-12-16 15:00:00,2.57,2.59,2.55,2.59,4922000.0,2.57,2.59,2.55,2.59,4922000.0
2008-12-16 15:10:00,2.59,2.64,2.59,2.62,9312000.0,2.59,2.64,2.59,2.62,9312000.0
2008-12-16 15:20:00,2.62,2.65,2.62,2.63,7972000.0,2.62,2.65,2.62,2.63,7972000.0
2008-12-16 15:30:00,2.64,2.65,2.61,2.63,7352000.0,2.64,2.65,2.61,2.63,7352000.0
2008-12-16 15:40:00,2.63,2.63,2.6,2.6,9150000.0,2.63,2.63,2.6,2.6,9150000.0
2008-12-16 15:50:00,2.6,2.64,2.6,2.62,10538000.0,2.6,2.64,2.6,2.62,10538000.0
2008-12-17 09:30:00,2.61,2.64,2.59,2.61,7982000.0,2.61,2.64,2.59,2.61,7982000.0
2008-12-17 09:40:00,2.61,2.63,2.58,2.62,6224000.0,2.61,2.63,2.58,2.62,6224000.0
2008-12-17 09:50:00,2.63,2.63,2.61,2.61,3566000.0,2.63,2.63,2.61,2.61,3566000.0
2008-12-17 10:00:00,2.61,2.61,2.58,2.59,5916000.0,2.61,2.61,2.58,2.59,5916000.0
2008-12-17 10:10:00,2.59,2.61,2.59,2.6,4812000.0,2.59,2.61,2.59,2.6,4812000.0
2008-12-17 10:20:00,2.6,2.61,2.59,2.6,3484000.0,2.6,2.61,2.59,2.6,3484000.0
2008-12-17 10:30:00,2.6,2.6,2.59,2.59,3394000.0,2.6,2.6,2.59,2.59,3394000.0
2008-12-17 10:40:00,2.59,2.61,2.59,2.59,2512000.0,2.59,2.61,2.59,2.59,2512000.0
2008-12-17 10:50:00,2.59,2.61,2.59,2.61,3140000.0,2.59,2.61,2.59,2.61,3140000.0
2008-12-17 11:00:00,2.61,2.62,2.6,2.61,2540000.0,2.61,2.62,2.6,2.61,2540000.0
2008-12-17 11:10:00,2.61,2.61,2.6,2.6,2222000.0,2.61,2.61,2.6,2.6,2222000.0
2008-12-17 11:20:00,2.6,2.62,2.6,2.62,2488000.0,2.6,2.62,2.6,2.62,2488000.0
2008-12-17 11:30:00,2.62,2.63,2.61,2.62,2088000.0,2.62,2.63,2.61,2.62,2088000.0
2008-12-17 11:40:00,2.62,2.63,2.62,2.62,1954000.0,2.62,2.63,2.62,2.62,1954000.0
2008-12-17 11:50:00,2.62,2.64,2.62,2.64,3184000.0,2.62,2.64,2.62,2.64,3184000.0
2008-12-17 12:00:00,2.64,2.67,2.63,2.66,4446000.0,2.64,2.67,2.63,2.66,4446000.0
2008-12-17 12:10:00,2.66,2.68,2.65,2.65,3904000.0,2.66,2.68,2.65,2.65,3904000.0
2008-12-17 12:20:00,2.65,2.66,2.64,2.64,2964000.0,2.65,2.66,2.64,2.64,2964000.0
2008-12-17 12:30:00,2.64,2.66,2.63,2.65,4160000.0,2.64,2.66,2.63,2.65,4160000.0
2008-12-17 12:40:00,2.65,2.65,2.64,2.65,1966000.0,2.65,2.65,2.64,2.65,1966000.0
2008-12-17 12:50:00,2.65,2.67,2.65,2.65,4052000.0,2.65,2.67,2.65,2.65,4052000.0
2008-12-17 13:00:00,2.65,2.66,2.65,2.65,2018000.0,2.65,2.66,2.65,2.65,2018000.0
2008-12-17 13:10:00,2.65,2.66,2.64,2.65,2528000.0,2.65,2.66,2.64,2.65,2528000.0
2008-12-17 13:20:00,2.65,2.67,2.65,2.65,1762000.0,2.65,2.67,2.65,2.65,1762000.0
2008-12-17 13:30:00,2.65,2.67,2.65,2.66,1922000.0,2.65,2.67,2.65,2.66,1922000.0
2008-12-17 13:40:00,2.67,2.67,2.65,2.67,3370000.0,2.67,2.67,2.65,2.67,3370000.0
2008-12-17 13:50:00,2.67,2.68,2.66,2.68,4844000.0,2.67,2.68,2.66,2.68,4844000.0
2008-12-17 14:00:00,2.68,2.68,2.67,2.67,3458000.0,2.68,2.68,2.67,2.67,3458000.0
2008-12-17 14:10:00,2.68,2.69,2.66,2.67,3150000.0,2.68,2.69,2.66,2.67,3150000.0
2008-12-17 14:20:00,2.68,2.68,2.66,2.66,3384000.0,2.68,2.68,2.66,2.66,3384000.0
2008-12-17 14:30:00,2.66,2.68,2.66,2.67,5748000.0,2.66,2.68,2.66,2.67,5748000.0
2008-12-17 14:40:00,2.67,2.69,2.67,2.69,4910000.0,2.67,2.69,2.67,2.69,4910000.0
2008-12-17 14:50:00,2.69,2.69,2.67,2.69,4872000.0,2.69,2.69,2.67,2.69,4872000.0
2008-12-17 15:00:00,2.69,2.72,2.69,2.7,9186000.0,2.69,2.72,2.69,2.7,9186000.0
2008-12-17 15:10:00,2.7,2.73,2.7,2.72,8940000.0,2.7,2.73,2.7,2.72,8940000.0
2008-12-17 15:20:00,2.72,2.74,2.7,2.71,11104000.0,2.72,2.74,2.7,2.71,11104000.0
2008-12-17 15:30:00,2.71,2.71,2.69,2.7,4938000.0,2.71,2.71,2.69,2.7,4938000.0
2008-12-17 15:40:00,2.7,2.71,2.69,2.71,6780000.0,2.7,2.71,2.69,2.71,6780000.0
2008-12-17 15:50:00,2.71,2.71,2.65,2.66,14654000.0,2.71,2.71,2.65,2.66,14654000.0
2008-12-18 09:30:00,2.65,2.7,2.64,2.68,6586000.0,2.65,2.7,2.64,2.68,6586000.0
2008-12-18 09:40:00,2.68,2.71,2.67,2.68,6194000.0,2.68,2.71,2.67,2.68,6194000.0
2008-12-18 09:50:00,2.68,2.69,2.66,2.67,4952000.0,2.68,2.69,2.66,2.67,4952000.0
2008-12-18 10:00:00,2.67,2.7,2.67,2.69,3568000.0,2.67,2.7,2.67,2.69,3568000.0
2008-12-18 10:10:00,2.69,2.7,2.68,2.68,3454000.0,2.69,2.7,2.68,2.68,3454000.0
2008-12-18 10:20:00,2.68,2.7,2.68,2.7,3034000.0,2.68,2.7,2.68,2.7,3034000.0
2008-12-18 10:30:00,2.7,2.71,2.69,2.71,3822000.0,2.7,2.71,2.69,2.71,3822000.0
2008-12-18 10:40:00,2.71,2.72,2.7,2.7,5884000.0,2.71,2.72,2.7,2.7,5884000.0
2008-12-18 10:50:00,2.7,2.71,2.69,2.71,4326000.0,2.7,2.71,2.69,2.71,4326000.0
2008-12-18 11:00:00,2.71,2.74,2.71,2.72,5354000.0,2.71,2.74,2.71,2.72,5354000.0
2008-12-18 11:10:00,2.72,2.72,2.69,2.69,3478000.0,2.72,2.72,2.69,2.69,3478000.0
2008-12-18 11:20:00,2.69,2.69,2.67,2.68,2960000.0,2.69,2.69,2.67,2.68,2960000.0
2008-12-18 11:30:00,2.68,2.69,2.68,2.68,1284000.0,2.68,2.69,2.68,2.68,1284000.0
2008-12-18 11:40:00,2.68,2.72,2.68,2.7,3010000.0,2.68,2.72,2.68,2.7,3010000.0
2008-12-18 11:50:00,2.7,2.72,2.69,2.72,2336000.0,2.7,2.72,2.69,2.72,2336000.0
2008-12-18 12:00:00,2.72,2.72,2.7,2.7,1874000.0,2.72,2.72,2.7,2.7,1874000.0
2008-12-18 12:10:00,2.7,2.71,2.7,2.7,1118000.0,2.7,2.71,2.7,2.7,1118000.0
2008-12-18 12:20:00,2.7,2.71,2.7,2.7,2050000.0,2.7,2.71,2.7,2.7,2050000.0
2008-12-18 12:30:00,2.7,2.71,2.7,2.7,2220000.0,2.7,2.71,2.7,2.7,2220000.0
2008-12-18 12:40:00,2.7,2.71,2.7,2.71,2650000.0,2.7,2.71,2.7,2.71,2650000.0
2008-12-18 12:50:00,2.71,2.71,2.7,2.71,1096000.0,2.71,2.71,2.7,2.71,1096000.0
2008-12-18 13:00:00,2.71,2.72,2.7,2.71,1430000.0,2.71,2.72,2.7,2.71,1430000.0
2008-12-18 13:10:00,2.7,2.72,2.7,2.71,1276000.0,2.7,2.72,2.7,2.71,1276000.0
2008-12-18 13:20:00,2.71,2.71,2.7,2.7,1250000.0,2.71,2.71,2.7,2.7,1250000.0
2008-12-18 13:30:00,2.7,2.7,2.69,2.69,1420000.0,2.7,2.7,2.69,2.69,1420000.0
2008-12-18 13:40:00,2.69,2.69,2.66,2.67,3044000.0,2.69,2.69,2.66,2.67,3044000.0
2008-12-18 13:50:00,2.67,2.67,2.66,2.67,2116000.0,2.67,2.67,2.66,2.67,2116000.0
2008-12-18 14:00:00,2.67,2.68,2.67,2.67,1382000.0,2.67,2.68,2.67,2.67,1382000.0
2008-12-18 14:10:00,2.67,2.68,2.66,2.66,1568000.0,2.67,2.68,2.66,2.66,1568000.0
2008-12-18 14:20:00,2.66,2.66,2.64,2.65,3148000.0,2.66,2.66,2.64,2.65,3148000.0
2008-12-18 14:30:00,2.65,2.66,2.65,2.65,1500000.0,2.65,2.66,2.65,2.65,1500000.0
2008-12-18 14:40:00,2.65,2.66,2.64,2.66,2312000.0,2.65,2.66,2.64,2.66,2312000.0
2008-12-18 14:50:00,2.66,2.67,2.65,2.65,3436000.0,2.66,2.67,2.65,2.65,3436000.0
2008-12-18 15:00:00,2.65,2.65,2.64,2.65,2718000.0,2.65,2.65,2.64,2.65,2718000.0
2008-12-18 15:10:00,2.64,2.65,2.62,2.63,3696000.0,2.64,2.65,2.62,2.63,3696000.0
2008-12-18 15:20:00,2.63,2.63,2.56,2.57,11856000.0,2.63,2.63,2.56,2.57,11856000.0
2008-12-18 15:30:00,2.57,2.62,2.57,2.6,8378000.0,2.57,2.62,2.57,2.6,8378000.0
2008-12-18 15:40:00,2.6,2.61,2.6,2.61,5898000.0,2.6,2.61,2.6,2.61,5898000.0
2008-12-18 15:50:00,2.6,2.61,2.59,2.6,11978000.0,2.6,2.61,2.59,2.6,11978000.0
2008-12-19 09:30:00,2.58,2.61,2.55,2.58,26928000.0,2.58,2.61,2.55,2.58,26928000.0
2008-12-19 09:40:00,2.58,2.61,2.58,2.59,4514000.0,2.58,2.61,2.58,2.59,4514000.0
2008-12-19 09:50:00,2.59,2.6,2.58,2.58,4412000.0,2.59,2.6,2.58,2.58,4412000.0
2008-12-19 10:00:00,2.58,2.59,2.58,2.58,2922000.0,2.58,2.59,2.58,2.58,2922000.0
2008-12-19 10:10:00,2.58,2.6,2.58,2.59,3184000.0,2.58,2.6,2.58,2.59,3184000.0
2008-12-19 10:20:00,2.59,2.6,2.59,2.6,4320000.0,2.59,2.6,2.59,2.6,4320000.0
2008-12-19 10:30:00,2.6,2.61,2.6,2.61,3526000.0,2.6,2.61,2.6,2.61,3526000.0
2008-12-19 10:40:00,2.61,2.65,2.61,2.63,7006000.0,2.61,2.65,2.61,2.63,7006000.0
2008-12-19 10:50:00,2.63,2.63,2.61,2.61,3046000.0,2.63,2.63,2.61,2.61,3046000.0
2008-12-19 11:00:00,2.61,2.63,2.61,2.61,2856000.0,2.61,2.63,2.61,2.61,2856000.0
2008-12-19 11:10:00,2.61,2.62,2.6,2.61,2046000.0,2.61,2.62,2.6,2.61,2046000.0
2008-12-19 11:20:00,2.61,2.62,2.6,2.6,2252000.0,2.61,2.62,2.6,2.6,2252000.0
2008-12-19 11:30:00,2.6,2.61,2.6,2.6,2452000.0,2.6,2.61,2.6,2.6,2452000.0
2008-12-19 11:40:00,2.6,2.6,2.6,2.6,1952000.0,2.6,2.6,2.6,2.6,1952000.0
2008-12-19 11:50:00,2.6,2.6,2.59,2.59,2316000.0,2.6,2.6,2.59,2.59,2316000.0
2008-12-19 12:00:00,2.59,2.6,2.58,2.58,2084000.0,2.59,2.6,2.58,2.58,2084000.0
2008-12-19 12:10:00,2.58,2.59,2.58,2.58,1484000.0,2.58,2.59,2.58,2.58,1484000.0
2008-12-19 12:20:00,2.58,2.58,2.57,2.57,1542000.0,2.58,2.58,2.57,2.57,1542000.0
2008-12-19 12:30:00,2.57,2.58,2.57,2.57,1882000.0,2.57,2.58,2.57,2.57,1882000.0
2008-12-19 12:40:00,2.57,2.58,2.57,2.58,3648000.0,2.57,2.58,2.57,2.58,3648000.0
2008-12-19 12:50:00,2.58,2.58,2.57,2.57,3478000.0,2.58,2.58,2.57,2.57,3478000.0
2008-12-19 13:00:00,2.57,2.58,2.57,2.57,1308000.0,2.57,2.58,2.57,2.57,1308000.0
2008-12-19 13:10:00,2.57,2.57,2.57,2.57,1728000.0,2.57,2.57,2.57,2.57,1728000.0
2008-12-19 13:20:00,2.57,2.57,2.57,2.57,1092000.0,2.57,2.57,2.57,2.57,1092000.0
2008-12-19 13:30:00,2.57,2.58,2.57,2.57,2418000.0,2.57,2.58,2.57,2.57,2418000.0
2008-12-19 13:40:00,2.57,2.58,2.57,2.57,3346000.0,2.57,2.58,2.57,2.57,3346000.0
2008-12-19 13:50:00,2.57,2.57,2.56,2.57,1806000.0,2.57,2.57,2.56,2.57,1806000.0
2008-12-19 14:00:00,2.57,2.58,2.56,2.57,1952000.0,2.57,2.58,2.56,2.57,1952000.0
2008-12-19 14:10:00,2.57,2.57,2.56,2.57,944000.0,2.57,2.57,2.56,2.57,944000.0
2008-12-19 14:20:00,2.57,2.57,2.56,2.57,2246000.0,2.57,2.57,2.56,2.57,2246000.0
2008-12-19 14:30:00,2.57,2.57,2.56,2.57,1544000.0,2.57,2.57,2.56,2.57,1544000.0
2008-12-19 14:40:00,2.57,2.59,2.57,2.58,2076000.0,2.57,2.59,2.57,2.58,2076000.0
2008-12-19 14:50:00,2.58,2.58,2.57,2.57,2064000.0,2.58,2.58,2.57,2.57,2064000.0
2008-12-19 15:00:00,2.57,2.58,2.57,2.57,3302000.0,2.57,2.58,2.57,2.57,3302000.0
2008-12-19 15:10:00,2.57,2.57,2.55,2.56,5224000.0,2.57,2.57,2.55,2.56,5224000.0
2008-12-19 15:20:00,2.56,2.57,2.55,2.56,6798000.0,2.56,2.57,2.55,2.56,6798000.0
2008-12-19 15:30:00,2.56,2.56,2.55,2.56,4172000.0,2.56,2.56,2.55,2.56,4172000.0
2008-12-19 15:40:00,2.56,2.57,2.55,2.56,6876000.0,2.56,2.57,2.55,2.56,6876000.0
2008-12-19 15:50:00,2.56,2.6,2.56,2.57,27264000.0,2.56,2.6,2.56,2.57,27264000.0
2008-12-22 09:30:00,2.57,2.58,2.52,2.57,15680000.0,2.57,2.58,2.52,2.57,15680000.0
2008-12-22 09:40:00,2.58,2.61,2.56,2.6,7982000.0,2.58,2.61,2.56,2.6,7982000.0
2008-12-22 09:50:00,2.6,2.61,2.58,2.6,5308000.0,2.6,2.61,2.58,2.6,5308000.0
2008-12-22 10:00:00,2.6,2.6,2.58,2.59,3682000.0,2.6,2.6,2.58,2.59,3682000.0
2008-12-22 10:10:00,2.59,2.6,2.57,2.57,5342000.0,2.59,2.6,2.57,2.57,5342000.0
2008-12-22 10:20:00,2.57,2.57,2.55,2.55,6146000.0,2.57,2.57,2.55,2.55,6146000.0
2008-12-22 10:30:00,2.55,2.56,2.55,2.55,4326000.0,2.55,2.56,2.55,2.55,4326000.0
2008-12-22 10:40:00,2.55,2.56,2.55,2.55,3460000.0,2.55,2.56,2.55,2.55,3460000.0
2008-12-22 10:50:00,2.55,2.55,2.55,2.55,2012000.0,2.55,2.55,2.55,2.55,2012000.0
2008-12-22 11:00:00,2.55,2.55,2.55,2.55,2188000.0,2.55,2.55,2.55,2.55,2188000.0
2008-12-22 11:10:00,2.55,2.55,2.55,2.55,2336000.0,2.55,2.55,2.55,2.55,2336000.0
2008-12-22 11:20:00,2.56,2.56,2.55,2.55,1496000.0,2.56,2.56,2.55,2.55,1496000.0
2008-12-22 11:30:00,2.55,2.55,2.53,2.53,3270000.0,2.55,2.55,2.53,2.53,3270000.0
2008-12-22 11:40:00,2.53,2.53,2.52,2.52,2294000.0,2.53,2.53,2.52,2.52,2294000.0
2008-12-22 11:50:00,2.52,2.52,2.5,2.5,4020000.0,2.52,2.52,2.5,2.5,4020000.0
2008-12-22 12:00:00,2.5,2.51,2.49,2.49,6452000.0,2.5,2.51,2.49,2.49,6452000.0
2008-12-22 12:10:00,2.49,2.5,2.49,2.5,2254000.0,2.49,2.5,2.49,2.5,2254000.0
2008-12-22 12:20:00,2.5,2.5,2.5,2.5,2434000.0,2.5,2.5,2.5,2.5,2434000.0
2008-12-22 12:30:00,2.5,2.52,2.5,2.52,2626000.0,2.5,2.52,2.5,2.52,2626000.0
2008-12-22 12:40:00,2.52,2.53,2.51,2.53,1558000.0,2.52,2.53,2.51,2.53,1558000.0
2008-12-22 12:50:00,2.53,2.54,2.52,2.54,2850000.0,2.53,2.54,2.52,2.54,2850000.0
2008-12-22 13:00:00,2.54,2.55,2.54,2.54,2580000.0,2.54,2.55,2.54,2.54,2580000.0
2008-12-22 13:10:00,2.54,2.57,2.54,2.56,3536000.0,2.54,2.57,2.54,2.56,3536000.0
2008-12-22 13:20:00,2.56,2.57,2.55,2.55,1956000.0,2.56,2.57,2.55,2.55,1956000.0
2008-12-22 13:30:00,2.55,2.55,2.54,2.55,2502000.0,2.55,2.55,2.54,2.55,2502000.0
2008-12-22 13:40:00,2.55,2.55,2.53,2.53,2186000.0,2.55,2.55,2.53,2.53,2186000.0
2008-12-22 13:50:00,2.53,2.54,2.53,2.53,876000.0,2.53,2.54,2.53,2.53,876000.0
2008-12-22 14:00:00,2.53,2.54,2.53,2.54,1468000.0,2.53,2.54,2.53,2.54,1468000.0
2008-12-22 14:10:00,2.54,2.54,2.52,2.52,2204000.0,2.54,2.54,2.52,2.52,2204000.0
2008-12-22 14:20:00,2.52,2.53,2.5,2.51,1824000.0,2.52,2.53,2.5,2.51,1824000.0
2008-12-22 14:30:00,2.51,2.52,2.5,2.52,2108000.0,2.51,2.52,2.5,2.52,2108000.0
2008-12-22 14:40:00,2.52,2.52,2.51,2.51,2528000.0,2.52,2.52,2.51,2.51,2528000.0
2008-12-22 14:50:00,2.51,2.51,2.48,2.48,5436000.0,2.51,2.51,2.48,2.48,5436000.0
2008-12-22 15:00:00,2.48,2.49,2.47,2.48,6216000.0,2.48,2.49,2.47,2.48,6216000.0
2008-12-22 15:10:00,2.48,2.48,2.46,2.46,6600000.0,2.48,2.48,2.46,2.46,6600000.0
2008-12-22 15:20:00,2.46,2.51,2.42,2.43,10718000.0,2.46,2.51,2.42,2.43,10718000.0
2008-12-22 15:30:00,2.43,2.46,2.43,2.46,8872000.0,2.43,2.46,2.43,2.46,8872000.0
2008-12-22 15:40:00,2.46,2.47,2.45,2.46,8664000.0,2.46,2.47,2.45,2.46,8664000.0
2008-12-22 15:50:00,2.46,2.5,2.46,2.5,10602000.0,2.46,2.5,2.46,2.5,10602000.0
2008-12-23 09:30:00,2.51,2.54,2.51,2.54,5100000.0,2.51,2.54,2.51,2.54,5100000.0
2008-12-23 09:40:00,2.54,2.56,2.53,2.54,8874000.0,2.54,2.56,2.53,2.54,8874000.0
2008-12-23 09:50:00,2.54,2.56,2.54,2.55,4306000.0,2.54,2.56,2.54,2.55,4306000.0
2008-12-23 10:00:00,2.55,2.56,2.54,2.54,4396000.0,2.55,2.56,2.54,2.54,4396000.0
2008-12-23 10:10:00,2.54,2.55,2.54,2.54,3704000.0,2.54,2.55,2.54,2.54,3704000.0
2008-12-23 10:20:00,2.54,2.56,2.54,2.56,2978000.0,2.54,2.56,2.54,2.56,2978000.0
2008-12-23 10:30:00,2.56,2.57,2.56,2.57,2704000.0,2.56,2.57,2.56,2.57,2704000.0
2008-12-23 10:40:00,2.57,2.57,2.56,2.56,2262000.0,2.57,2.57,2.56,2.56,2262000.0
2008-12-23 10:50:00,2.56,2.57,2.55,2.55,2238000.0,2.56,2.57,2.55,2.55,2238000.0
2008-12-23 11:00:00,2.55,2.57,2.55,2.56,2078000.0,2.55,2.57,2.55,2.56,2078000.0
2008-12-23 11:10:00,2.56,2.56,2.55,2.56,1912000.0,2.56,2.56,2.55,2.56,1912000.0
2008-12-23 11:20:00,2.56,2.56,2.55,2.56,1898000.0,2.56,2.56,2.55,2.56,1898000.0
2008-12-23 11:30:00,2.56,2.57,2.56,2.57,2040000.0,2.56,2.57,2.56,2.57,2040000.0
2008-12-23 11:40:00,2.57,2.57,2.56,2.57,2708000.0,2.57,2.57,2.56,2.57,2708000.0
2008-12-23 11:50:00,2.57,2.58,2.55,2.55,2966000.0,2.57,2.58,2.55,2.55,2966000.0
2008-12-23 12:00:00,2.55,2.55,2.55,2.55,2530000.0,2.55,2.55,2.55,2.55,2530000.0
2008-12-23 12:10:00,2.55,2.56,2.55,2.56,1798000.0,2.55,2.56,2.55,2.56,1798000.0
2008-12-23 12:20:00,2.56,2.56,2.55,2.56,1198000.0,2.56,2.56,2.55,2.56,1198000.0
2008-12-23 12:30:00,2.56,2.56,2.55,2.55,2080000.0,2.56,2.56,2.55,2.55,2080000.0
2008-12-23 12:40:00,2.55,2.56,2.55,2.55,1344000.0,2.55,2.56,2.55,2.55,1344000.0
2008-12-23 12:50:00,2.55,2.56,2.55,2.56,1700000.0,2.55,2.56,2.55,2.56,1700000.0
2008-12-23 13:00:00,2.56,2.57,2.56,2.56,1740000.0,2.56,2.57,2.56,2.56,1740000.0
2008-12-23 13:10:00,2.56,2.57,2.56,2.57,1848000.0,2.56,2.57,2.56,2.57,1848000.0
2008-12-23 13:20:00,2.57,2.58,2.56,2.57,2470000.0,2.57,2.58,2.56,2.57,2470000.0
2008-12-23 13:30:00,2.57,2.57,2.57,2.57,1508000.0,2.57,2.57,2.57,2.57,1508000.0
2008-12-23 13:40:00,2.57,2.57,2.57,2.57,1392000.0,2.57,2.57,2.57,2.57,1392000.0
2008-12-23 13:50:00,2.57,2.58,2.57,2.58,3232000.0,2.57,2.58,2.57,2.58,3232000.0
2008-12-23 14:00:00,2.58,2.58,2.56,2.57,2200000.0,2.58,2.58,2.56,2.57,2200000.0
2008-12-23 14:10:00,2.57,2.58,2.56,2.58,2100000.0,2.57,2.58,2.56,2.58,2100000.0
2008-12-23 14:20:00,2.58,2.58,2.56,2.56,2992000.0,2.58,2.58,2.56,2.56,2992000.0
2008-12-23 14:30:00,2.56,2.57,2.54,2.55,2928000.0,2.56,2.57,2.54,2.55,2928000.0
2008-12-23 14:40:00,2.55,2.55,2.54,2.54,2202000.0,2.55,2.55,2.54,2.54,2202000.0
2008-12-23 14:50:00,2.54,2.54,2.53,2.53,2160000.0,2.54,2.54,2.53,2.53,2160000.0
2008-12-23 15:00:00,2.53,2.53,2.52,2.53,3398000.0,2.53,2.53,2.52,2.53,3398000.0
2008-12-23 15:10:00,2.53,2.55,2.53,2.55,2222000.0,2.53,2.55,2.53,2.55,2222000.0
2008-12-23 15:20:00,2.55,2.56,2.54,2.55,2184000.0,2.55,2.56,2.54,2.55,2184000.0
2008-12-23 15:30:00,2.55,2.56,2.55,2.56,4136000.0,2.55,2.56,2.55,2.56,4136000.0
2008-12-23 15:40:00,2.56,2.56,2.55,2.56,3912000.0,2.56,2.56,2.55,2.56,3912000.0
2008-12-23 15:50:00,2.56,2.56,2.55,2.56,7448000.0,2.56,2.56,2.55,2.56,7448000.0
2008-12-24 09:30:00,2.59,2.6,2.58,2.58,2934000.0,2.59,2.6,2.58,2.58,2934000.0
2008-12-24 09:40:00,2.58,2.58,2.56,2.56,1618000.0,2.58,2.58,2.56,2.56,1618000.0
2008-12-24 09:50:00,2.56,2.57,2.56,2.57,2728000.0,2.56,2.57,2.56,2.57,2728000.0
2008-12-24 10:00:00,2.56,2.57,2.55,2.55,1814000.0,2.56,2.57,2.55,2.55,1814000.0
2008-12-24 10:10:00,2.56,2.57,2.55,2.56,2134000.0,2.56,2.57,2.55,2.56,2134000.0
2008-12-24 10:20:00,2.56,2.57,2.56,2.56,1260000.0,2.56,2.57,2.56,2.56,1260000.0
2008-12-24 10:30:00,2.57,2.57,2.56,2.57,1996000.0,2.57,2.57,2.56,2.57,1996000.0
2008-12-24 10:40:00,2.57,2.58,2.56,2.58,3786000.0,2.57,2.58,2.56,2.58,3786000.0
2008-12-24 10:50:00,2.58,2.58,2.57,2.57,1090000.0,2.58,2.58,2.57,2.57,1090000.0
2008-12-24 11:00:00,2.57,2.57,2.57,2.57,976000.0,2.57,2.57,2.57,2.57,976000.0
2008-12-24 11:10:00,2.57,2.57,2.57,2.57,606000.0,2.57,2.57,2.57,2.57,606000.0
2008-12-24 11:20:00,2.57,2.57,2.57,2.57,604000.0,2.57,2.57,2.57,2.57,604000.0
2008-12-24 11:30:00,2.57,2.57,2.56,2.57,892000.0,2.57,2.57,2.56,2.57,892000.0
2008-12-24 11:40:00,2.57,2.57,2.56,2.57,1112000.0,2.57,2.57,2.56,2.57,1112000.0
2008-12-24 11:50:00,2.57,2.58,2.57,2.58,962000.0,2.57,2.58,2.57,2.58,962000.0
2008-12-24 12:00:00,2.58,2.58,2.58,2.58,694000.0,2.58,2.58,2.58,2.58,694000.0
2008-12-24 12:10:00,2.58,2.58,2.58,2.58,900000.0,2.58,2.58,2.58,2.58,900000.0
2008-12-24 12:20:00,2.58,2.58,2.57,2.58,564000.0,2.58,2.58,2.57,2.58,564000.0
2008-12-24 12:30:00,2.58,2.58,2.57,2.57,972000.0,2.58,2.58,2.57,2.57,972000.0
2008-12-24 12:40:00,2.57,2.58,2.57,2.57,1446000.0,2.57,2.58,2.57,2.57,1446000.0
2008-12-24 12:50:00,2.57,2.58,2.57,2.57,2094000.0,2.57,2.58,2.57,2.57,2094000.0
2008-12-26 09:30:00,2.69,2.7,2.66,2.67,14434000.0,2.69,2.7,2.66,2.67,14434000.0
2008-12-26 09:40:00,2.67,2.67,2.65,2.66,8256000.0,2.67,2.67,2.65,2.66,8256000.0
2008-12-26 09:50:00,2.66,2.66,2.62,2.62,10244000.0,2.66,2.66,2.62,2.62,10244000.0
2008-12-26 10:00:00,2.62,2.65,2.62,2.64,6472000.0,2.62,2.65,2.62,2.64,6472000.0
2008-12-26 10:10:00,2.64,2.64,2.63,2.63,3792000.0,2.64,2.64,2.63,2.63,3792000.0
2008-12-26 10:20:00,2.63,2.64,2.62,2.62,3160000.0,2.63,2.64,2.62,2.62,3160000.0
2008-12-26 10:30:00,2.62,2.64,2.62,2.64,3134000.0,2.62,2.64,2.62,2.64,3134000.0
2008-12-26 10:40:00,2.64,2.64,2.63,2.63,1430000.0,2.64,2.64,2.63,2.63,1430000.0
2008-12-26 10:50:00,2.63,2.63,2.62,2.63,2008000.0,2.63,2.63,2.62,2.63,2008000.0
2008-12-26 11:00:00,2.63,2.64,2.63,2.63,2482000.0,2.63,2.64,2.63,2.63,2482000.0
2008-12-26 11:10:00,2.63,2.63,2.61,2.62,5710000.0,2.63,2.63,2.61,2.62,5710000.0
2008-12-26 11:20:00,2.61,2.62,2.6,2.61,1794000.0,2.61,2.62,2.6,2.61,1794000.0
2008-12-26 11:30:00,2.61,2.61,2.6,2.6,1854000.0,2.61,2.61,2.6,2.6,1854000.0
2008-12-26 11:40:00,2.6,2.61,2.6,2.61,1186000.0,2.6,2.61,2.6,2.61,1186000.0
2008-12-26 11:50:00,2.61,2.62,2.61,2.61,2358000.0,2.61,2.62,2.61,2.61,2358000.0
2008-12-26 12:00:00,2.61,2.62,2.61,2.62,1352000.0,2.61,2.62,2.61,2.62,1352000.0
2008-12-26 12:10:00,2.62,2.62,2.62,2.62,1310000.0,2.62,2.62,2.62,2.62,1310000.0
2008-12-26 12:20:00,2.62,2.62,2.61,2.61,1912000.0,2.62,2.62,2.61,2.61,1912000.0
2008-12-26 12:30:00,2.61,2.62,2.61,2.61,2410000.0,2.61,2.62,2.61,2.61,2410000.0
2008-12-26 12:40:00,2.61,2.61,2.58,2.58,5162000.0,2.61,2.61,2.58,2.58,5162000.0
2008-12-26 12:50:00,2.58,2.6,2.58,2.59,3300000.0,2.58,2.6,2.58,2.59,3300000.0
2008-12-26 13:00:00,2.59,2.59,2.59,2.59,1490000.0,2.59,2.59,2.59,2.59,1490000.0
2008-12-26 13:10:00,2.59,2.6,2.59,2.59,1384000.0,2.59,2.6,2.59,2.59,1384000.0
2008-12-26 13:20:00,2.59,2.59,2.58,2.58,1590000.0,2.59,2.59,2.58,2.58,1590000.0
2008-12-26 13:30:00,2.58,2.6,2.58,2.58,1802000.0,2.58,2.6,2.58,2.58,1802000.0
2008-12-26 13:40:00,2.58,2.59,2.58,2.59,2018000.0,2.58,2.59,2.58,2.59,2018000.0
2008-12-26 13:50:00,2.58,2.6,2.58,2.59,1828000.0,2.58,2.6,2.58,2.59,1828000.0
2008-12-26 14:00:00,2.59,2.59,2.58,2.58,2202000.0,2.59,2.59,2.58,2.58,2202000.0
2008-12-26 14:10:00,2.58,2.59,2.58,2.59,1404000.0,2.58,2.59,2.58,2.59,1404000.0
2008-12-26 14:20:00,2.59,2.59,2.58,2.59,2156000.0,2.59,2.59,2.58,2.59,2156000.0
2008-12-26 14:30:00,2.59,2.59,2.59,2.59,1150000.0,2.59,2.59,2.59,2.59,1150000.0
2008-12-26 14:40:00,2.59,2.6,2.59,2.6,2080000.0,2.59,2.6,2.59,2.6,2080000.0
2008-12-26 14:50:00,2.6,2.6,2.59,2.59,3332000.0,2.6,2.6,2.59,2.59,3332000.0
2008-12-26 15:00:00,2.59,2.6,2.59,2.6,2216000.0,2.59,2.6,2.59,2.6,2216000.0
2008-12-26 15:10:00,2.59,2.6,2.59,2.6,3202000.0,2.59,2.6,2.59,2.6,3202000.0
2008-12-26 15:20:00,2.6,2.61,2.6,2.6,2220000.0,2.6,2.61,2.6,2.6,2220000.0
2008-12-26 15:30:00,2.6,2.6,2.59,2.6,4372000.0,2.6,2.6,2.59,2.6,4372000.0
2008-12-26 15:40:00,2.6,2.6,2.59,2.6,2466000.0,2.6,2.6,2.59,2.6,2466000.0
2008-12-26 15:50:00,2.6,2.6,2.59,2.59,7350000.0,2.6,2.6,2.59,2.59,7350000.0
2008-12-29 09:30:00,2.57,2.59,2.53,2.55,5300000.0,2.57,2.59,2.53,2.55,5300000.0
2008-12-29 09:40:00,2.55,2.56,2.54,2.54,3998000.0,2.55,2.56,2.54,2.54,3998000.0
2008-12-29 09:50:00,2.54,2.54,2.51,2.52,5738000.0,2.54,2.54,2.51,2.52,5738000.0
2008-12-29 10:00:00,2.52,2.52,2.49,2.49,7138000.0,2.52,2.52,2.49,2.49,7138000.0
2008-12-29 10:10:00,2.49,2.5,2.49,2.49,3904000.0,2.49,2.5,2.49,2.49,3904000.0
2008-12-29 10:20:00,2.49,2.49,2.48,2.49,4386000.0,2.49,2.49,2.48,2.49,4386000.0
2008-12-29 10:30:00,2.49,2.5,2.49,2.49,5232000.0,2.49,2.5,2.49,2.49,5232000.0
2008-12-29 10:40:00,2.49,2.49,2.47,2.47,3630000.0,2.49,2.49,2.47,2.47,3630000.0
2008-12-29 10:50:00,2.47,2.48,2.47,2.47,2340000.0,2.47,2.48,2.47,2.47,2340000.0
2008-12-29 11:00:00,2.47,2.48,2.47,2.48,2608000.0,2.47,2.48,2.47,2.48,2608000.0
2008-12-29 11:10:00,2.48,2.48,2.47,2.47,2246000.0,2.48,2.48,2.47,2.47,2246000.0
2008-12-29 11:20:00,2.47,2.48,2.47,2.48,1788000.0,2.47,2.48,2.47,2.48,1788000.0
2008-12-29 11:30:00,2.48,2.49,2.48,2.49,2090000.0,2.48,2.49,2.48,2.49,2090000.0
2008-12-29 11:40:00,2.49,2.49,2.48,2.48,1816000.0,2.49,2.49,2.48,2.48,1816000.0
2008-12-29 11:50:00,2.48,2.49,2.48,2.49,2308000.0,2.48,2.49,2.48,2.49,2308000.0
2008-12-29 12:00:00,2.49,2.5,2.48,2.48,4120000.0,2.49,2.5,2.48,2.48,4120000.0
2008-12-29 12:10:00,2.48,2.48,2.48,2.48,1108000.0,2.48,2.48,2.48,2.48,1108000.0
2008-12-29 12:20:00,2.48,2.48,2.48,2.48,2044000.0,2.48,2.48,2.48,2.48,2044000.0
2008-12-29 12:30:00,2.48,2.48,2.46,2.46,4198000.0,2.48,2.48,2.46,2.46,4198000.0
2008-12-29 12:40:00,2.46,2.46,2.44,2.45,2292000.0,2.46,2.46,2.44,2.45,2292000.0
2008-12-29 12:50:00,2.45,2.45,2.44,2.44,2930000.0,2.45,2.45,2.44,2.44,2930000.0
2008-12-29 13:00:00,2.44,2.44,2.43,2.44,3202000.0,2.44,2.44,2.43,2.44,3202000.0
2008-12-29 13:10:00,2.44,2.45,2.44,2.44,1888000.0,2.44,2.45,2.44,2.44,1888000.0
2008-12-29 13:20:00,2.44,2.44,2.44,2.44,906000.0,2.44,2.44,2.44,2.44,906000.0
2008-12-29 13:30:00,2.44,2.45,2.44,2.45,2528000.0,2.44,2.45,2.44,2.45,2528000.0
2008-12-29 13:40:00,2.45,2.45,2.45,2.45,2442000.0,2.45,2.45,2.45,2.45,2442000.0
2008-12-29 13:50:00,2.45,2.46,2.45,2.46,1528000.0,2.45,2.46,2.45,2.46,1528000.0
2008-12-29 14:00:00,2.45,2.45,2.45,2.45,1398000.0,2.45,2.45,2.45,2.45,1398000.0
2008-12-29 14:10:00,2.45,2.46,2.44,2.45,1324000.0,2.45,2.46,2.44,2.45,1324000.0
2008-12-29 14:20:00,2.45,2.46,2.45,2.46,2224000.0,2.45,2.46,2.45,2.46,2224000.0
2008-12-29 14:30:00,2.46,2.46,2.46,2.46,1570000.0,2.46,2.46,2.46,2.46,1570000.0
2008-12-29 14:40:00,2.46,2.46,2.46,2.46,1466000.0,2.46,2.46,2.46,2.46,1466000.0
2008-12-29 14:50:00,2.46,2.47,2.46,2.46,2138000.0,2.46,2.47,2.46,2.46,2138000.0
2008-12-29 15:00:00,2.46,2.47,2.46,2.46,3812000.0,2.46,2.47,2.46,2.46,3812000.0
2008-12-29 15:10:00,2.46,2.47,2.46,2.46,3134000.0,2.46,2.47,2.46,2.46,3134000.0
2008-12-29 15:20:00,2.46,2.46,2.45,2.45,5514000.0,2.46,2.46,2.45,2.45,5514000.0
2008-12-29 15:30:00,2.45,2.46,2.44,2.44,4578000.0,2.45,2.46,2.44,2.44,4578000.0
2008-12-29 15:40:00,2.45,2.46,2.45,2.46,4144000.0,2.45,2.46,2.45,2.46,4144000.0
2008-12-29 15:50:00,2.46,2.47,2.46,2.47,9240000.0,2.46,2.47,2.46,2.47,9240000.0
2008-12-30 09:30:00,2.48,2.48,2.45,2.47,3524000.0,2.48,2.48,2.45,2.47,3524000.0
2008-12-30 09:40:00,2.47,2.47,2.46,2.46,1968000.0,2.47,2.47,2.46,2.46,1968000.0
2008-12-30 09:50:00,2.46,2.46,2.45,2.45,3278000.0,2.46,2.46,2.45,2.45,3278000.0
2008-12-30 10:00:00,2.45,2.46,2.44,2.45,5016000.0,2.45,2.46,2.44,2.45,5016000.0
2008-12-30 10:10:00,2.45,2.46,2.44,2.46,2096000.0,2.45,2.46,2.44,2.46,2096000.0
2008-12-30 10:20:00,2.46,2.47,2.46,2.47,2064000.0,2.46,2.47,2.46,2.47,2064000.0
2008-12-30 10:30:00,2.47,2.48,2.47,2.48,2702000.0,2.47,2.48,2.47,2.48,2702000.0
2008-12-30 10:40:00,2.48,2.5,2.48,2.49,3674000.0,2.48,2.5,2.48,2.49,3674000.0
2008-12-30 10:50:00,2.49,2.5,2.49,2.49,3936000.0,2.49,2.5,2.49,2.49,3936000.0
2008-12-30 11:00:00,2.49,2.5,2.49,2.49,1580000.0,2.49,2.5,2.49,2.49,1580000.0
2008-12-30 11:10:00,2.49,2.49,2.48,2.49,1868000.0,2.49,2.49,2.48,2.49,1868000.0
2008-12-30 11:20:00,2.49,2.5,2.49,2.5,1748000.0,2.49,2.5,2.49,2.5,1748000.0
2008-12-30 11:30:00,2.5,2.51,2.5,2.51,2880000.0,2.5,2.51,2.5,2.51,2880000.0
2008-12-30 11:40:00,2.51,2.54,2.51,2.54,7966000.0,2.51,2.54,2.51,2.54,7966000.0
2008-12-30 11:50:00,2.54,2.56,2.54,2.55,6136000.0,2.54,2.56,2.54,2.55,6136000.0
2008-12-30 12:00:00,2.55,2.55,2.53,2.53,2292000.0,2.55,2.55,2.53,2.53,2292000.0
2008-12-30 12:10:00,2.53,2.54,2.53,2.54,2438000.0,2.53,2.54,2.53,2.54,2438000.0
2008-12-30 12:20:00,2.54,2.55,2.54,2.55,1982000.0,2.54,2.55,2.54,2.55,1982000.0
2008-12-30 12:30:00,2.55,2.55,2.54,2.54,2882000.0,2.55,2.55,2.54,2.54,2882000.0
2008-12-30 12:40:00,2.54,2.56,2.54,2.55,4420000.0,2.54,2.56,2.54,2.55,4420000.0
2008-12-30 12:50:00,2.55,2.56,2.55,2.56,2846000.0,2.55,2.56,2.55,2.56,2846000.0
2008-12-30 13:00:00,2.55,2.56,2.54,2.54,1762000.0,2.55,2.56,2.54,2.54,1762000.0
2008-12-30 13:10:00,2.55,2.55,2.53,2.53,3060000.0,2.55,2.55,2.53,2.53,3060000.0
2008-12-30 13:20:00,2.53,2.54,2.52,2.54,2032000.0,2.53,2.54,2.52,2.54,2032000.0
2008-12-30 13:30:00,2.54,2.54,2.52,2.52,1220000.0,2.54,2.54,2.52,2.52,1220000.0
2008-12-30 13:40:00,2.53,2.53,2.52,2.53,1282000.0,2.53,2.53,2.52,2.53,1282000.0
2008-12-30 13:50:00,2.53,2.53,2.52,2.52,1942000.0,2.53,2.53,2.52,2.52,1942000.0
2008-12-30 14:00:00,2.52,2.53,2.51,2.52,1736000.0,2.52,2.53,2.51,2.52,1736000.0
2008-12-30 14:10:00,2.52,2.52,2.52,2.52,902000.0,2.52,2.52,2.52,2.52,902000.0
2008-12-30 14:20:00,2.52,2.53,2.52,2.52,1708000.0,2.52,2.53,2.52,2.52,1708000.0
2008-12-30 14:30:00,2.52,2.53,2.52,2.52,1274000.0,2.52,2.53,2.52,2.52,1274000.0
2008-12-30 14:40:00,2.52,2.52,2.51,2.51,1518000.0,2.52,2.52,2.51,2.51,1518000.0
2008-12-30 14:50:00,2.51,2.51,2.51,2.51,1364000.0,2.51,2.51,2.51,2.51,1364000.0
2008-12-30 15:00:00,2.51,2.52,2.51,2.51,1848000.0,2.51,2.52,2.51,2.51,1848000.0
2008-12-30 15:10:00,2.51,2.52,2.51,2.51,2670000.0,2.51,2.52,2.51,2.51,2670000.0
2008-12-30 15:20:00,2.51,2.53,2.51,2.52,2910000.0,2.51,2.53,2.51,2.52,2910000.0
2008-12-30 15:30:00,2.52,2.53,2.52,2.53,3192000.0,2.52,2.53,2.52,2.53,3192000.0
2008-12-30 15:40:00,2.53,2.54,2.53,2.53,4926000.0,2.53,2.54,2.53,2.53,4926000.0
2008-12-30 15:50:00,2.53,2.54,2.53,2.54,10238000.0,2.53,2.54,2.53,2.54,10238000.0
2008-12-31 09:30:00,2.54,2.54,2.5,2.51,6288000.0,2.54,2.54,2.5,2.51,6288000.0
2008-12-31 09:40:00,2.51,2.52,2.5,2.51,2446000.0,2.51,2.52,2.5,2.51,2446000.0
2008-12-31 09:50:00,2.51,2.53,2.5,2.53,3376000.0,2.51,2.53,2.5,2.53,3376000.0
2008-12-31 10:00:00,2.53,2.54,2.52,2.53,3128000.0,2.53,2.54,2.52,2.53,3128000.0
2008-12-31 10:10:00,2.54,2.54,2.53,2.53,1570000.0,2.54,2.54,2.53,2.53,1570000.0
2008-12-31 10:20:00,2.53,2.53,2.52,2.52,2206000.0,2.53,2.53,2.52,2.52,2206000.0
2008-12-31 10:30:00,2.52,2.53,2.51,2.51,2900000.0,2.52,2.53,2.51,2.51,2900000.0
2008-12-31 10:40:00,2.51,2.53,2.51,2.52,2638000.0,2.51,2.53,2.51,2.52,2638000.0
2008-12-31 10:50:00,2.53,2.53,2.52,2.53,1314000.0,2.53,2.53,2.52,2.53,1314000.0
2008-12-31 11:00:00,2.53,2.53,2.52,2.52,1300000.0,2.53,2.53,2.52,2.52,1300000.0
2008-12-31 11:10:00,2.53,2.53,2.52,2.53,1316000.0,2.53,2.53,2.52,2.53,1316000.0
2008-12-31 11:20:00,2.53,2.54,2.53,2.54,1882000.0,2.53,2.54,2.53,2.54,1882000.0
2008-12-31 11:30:00,2.54,2.55,2.54,2.54,2622000.0,2.54,2.55,2.54,2.54,2622000.0
2008-12-31 11:40:00,2.54,2.54,2.53,2.53,2512000.0,2.54,2.54,2.53,2.53,2512000.0
2008-12-31 11:50:00,2.53,2.54,2.53,2.54,1204000.0,2.53,2.54,2.53,2.54,1204000.0
2008-12-31 12:00:00,2.54,2.55,2.54,2.54,2302000.0,2.54,2.55,2.54,2.54,2302000.0
2008-12-31 12:10:00,2.54,2.55,2.54,2.54,2078000.0,2.54,2.55,2.54,2.54,2078000.0
2008-12-31 12:20:00,2.54,2.55,2.54,2.55,1304000.0,2.54,2.55,2.54,2.55,1304000.0
2008-12-31 12:30:00,2.55,2.55,2.54,2.55,1404000.0,2.55,2.55,2.54,2.55,1404000.0
2008-12-31 12:40:00,2.55,2.56,2.55,2.56,3026000.0,2.55,2.56,2.55,2.56,3026000.0
2008-12-31 12:50:00,2.56,2.57,2.56,2.56,2484000.0,2.56,2.57,2.56,2.56,2484000.0
2008-12-31 13:00:00,2.56,2.57,2.56,2.56,1154000.0,2.56,2.57,2.56,2.56,1154000.0
2008-12-31 13:10:00,2.56,2.56,2.55,2.55,1124000.0,2.56,2.56,2.55,2.55,1124000.0
2008-12-31 13:20:00,2.56,2.56,2.55,2.55,1580000.0,2.56,2.56,2.55,2.55,1580000.0
2008-12-31 13:30:00,2.55,2.56,2.55,2.56,1706000.0,2.55,2.56,2.55,2.56,1706000.0
2008-12-31 13:40:00,2.56,2.56,2.56,2.56,538000.0,2.56,2.56,2.56,2.56,538000.0
2008-12-31 13:50:00,2.56,2.57,2.55,2.56,2390000.0,2.56,2.57,2.55,2.56,2390000.0
2008-12-31 14:00:00,2.56,2.57,2.56,2.57,2968000.0,2.56,2.57,2.56,2.57,2968000.0
2008-12-31 14:10:00,2.57,2.57,2.57,2.57,2436000.0,2.57,2.57,2.57,2.57,2436000.0
2008-12-31 14:20:00,2.57,2.57,2.57,2.57,2094000.0,2.57,2.57,2.57,2.57,2094000.0
2008-12-31 14:30:00,2.57,2.58,2.57,2.57,4240000.0,2.57,2.58,2.57,2.57,4240000.0
2008-12-31 14:40:00,2.57,2.58,2.57,2.57,2648000.0,2.57,2.58,2.57,2.57,2648000.0
2008-12-31 14:50:00,2.57,2.58,2.57,2.58,2868000.0,2.57,2.58,2.57,2.58,2868000.0
2008-12-31 15:00:00,2.58,2.58,2.57,2.57,7970000.0,2.58,2.58,2.57,2.57,7970000.0
2008-12-31 15:10:00,2.57,2.57,2.56,2.57,4688000.0,2.57,2.57,2.56,2.57,4688000.0
2008-12-31 15:20:00,2.57,2.57,2.55,2.55,5984000.0,2.57,2.57,2.55,2.55,5984000.0
2008-12-31 15:30:00,2.55,2.57,2.55,2.56,4266000.0,2.55,2.57,2.55,2.56,4266000.0
2008-12-31 15:40:00,2.56,2.56,2.54,2.55,5586000.0,2.56,2.56,2.54,2.55,5586000.0
2008-12-31 15:50:00,2.55,2.57,2.55,2.57,13218000.0,2.55,2.57,2.55,2.57,13218000.0
2009-01-02 09:30:00,2.57,2.6,2.55,2.59,6494000.0,2.57,2.6,2.55,2.59,6494000.0
2009-01-02 09:40:00,2.59,2.61,2.58,2.6,5400000.0,2.59,2.61,2.58,2.6,5400000.0
2009-01-02 09:50:00,2.6,2.61,2.59,2.6,4270000.0,2.6,2.61,2.59,2.6,4270000.0
2009-01-02 10:00:00,2.6,2.61,2.59,2.61,4234000.0,2.6,2.61,2.59,2.61,4234000.0
2009-01-02 10:10:00,2.61,2.62,2.61,2.61,3604000.0,2.61,2.62,2.61,2.61,3604000.0
2009-01-02 10:20:00,2.61,2.62,2.61,2.61,2230000.0,2.61,2.62,2.61,2.61,2230000.0
2009-01-02 10:30:00,2.61,2.66,2.61,2.66,6242000.0,2.61,2.66,2.61,2.66,6242000.0
2009-01-02 10:40:00,2.66,2.67,2.65,2.65,6630000.0,2.66,2.67,2.65,2.65,6630000.0
2009-01-02 10:50:00,2.65,2.66,2.65,2.66,3134000.0,2.65,2.66,2.65,2.66,3134000.0
2009-01-02 11:00:00,2.66,2.66,2.65,2.66,2782000.0,2.66,2.66,2.65,2.66,2782000.0
2009-01-02 11:10:00,2.66,2.66,2.64,2.65,1820000.0,2.66,2.66,2.64,2.65,1820000.0
2009-01-02 11:20:00,2.65,2.66,2.65,2.66,2336000.0,2.65,2.66,2.65,2.66,2336000.0
2009-01-02 11:30:00,2.66,2.67,2.66,2.67,1792000.0,2.66,2.67,2.66,2.67,1792000.0
2009-01-02 11:40:00,2.67,2.67,2.65,2.65,2288000.0,2.67,2.67,2.65,2.65,2288000.0
2009-01-02 11:50:00,2.65,2.66,2.65,2.65,3040000.0,2.65,2.66,2.65,2.65,3040000.0
2009-01-02 12:00:00,2.65,2.65,2.64,2.64,3448000.0,2.65,2.65,2.64,2.64,3448000.0
2009-01-02 12:10:00,2.65,2.66,2.64,2.66,2506000.0,2.65,2.66,2.64,2.66,2506000.0
2009-01-02 12:20:00,2.65,2.66,2.65,2.65,1894000.0,2.65,2.66,2.65,2.65,1894000.0
2009-01-02 12:30:00,2.65,2.67,2.65,2.67,2490000.0,2.65,2.67,2.65,2.67,2490000.0
2009-01-02 12:40:00,2.67,2.67,2.66,2.67,2450000.0,2.67,2.67,2.66,2.67,2450000.0
2009-01-02 12:50:00,2.67,2.67,2.66,2.67,1634000.0,2.67,2.67,2.66,2.67,1634000.0
2009-01-02 13:00:00,2.67,2.67,2.66,2.67,1620000.0,2.67,2.67,2.66,2.67,1620000.0
2009-01-02 13:10:00,2.67,2.68,2.67,2.67,1456000.0,2.67,2.68,2.67,2.67,1456000.0
2009-01-02 13:20:00,2.67,2.68,2.67,2.68,2004000.0,2.67,2.68,2.67,2.68,2004000.0
2009-01-02 13:30:00,2.68,2.69,2.67,2.68,2250000.0,2.68,2.69,2.67,2.68,2250000.0
2009-01-02 13:40:00,2.68,2.69,2.68,2.69,1846000.0,2.68,2.69,2.68,2.69,1846000.0
2009-01-02 13:50:00,2.69,2.69,2.68,2.69,2338000.0,2.69,2.69,2.68,2.69,2338000.0
2009-01-02 14:00:00,2.69,2.7,2.68,2.69,2384000.0,2.69,2.7,2.68,2.69,2384000.0
2009-01-02 14:10:00,2.69,2.7,2.69,2.69,2218000.0,2.69,2.7,2.69,2.69,2218000.0
2009-01-02 14:20:00,2.69,2.7,2.69,2.7,3934000.0,2.69,2.7,2.69,2.7,3934000.0
2009-01-02 14:30:00,2.7,2.71,2.69,2.7,4104000.0,2.7,2.71,2.69,2.7,4104000.0
2009-01-02 14:40:00,2.7,2.71,2.69,2.7,2476000.0,2.7,2.71,2.69,2.7,2476000.0
2009-01-02 14:50:00,2.7,2.7,2.69,2.7,2404000.0,2.7,2.7,2.69,2.7,2404000.0
2009-01-02 15:00:00,2.7,2.7,2.69,2.69,3180000.0,2.7,2.7,2.69,2.69,3180000.0
2009-01-02 15:10:00,2.69,2.7,2.69,2.7,1942000.0,2.69,2.7,2.69,2.7,1942000.0
2009-01-02 15:20:00,2.7,2.7,2.69,2.7,2046000.0,2.7,2.7,2.69,2.7,2046000.0
2009-01-02 15:30:00,2.7,2.71,2.7,2.71,5816000.0,2.7,2.71,2.7,2.71,5816000.0
2009-01-02 15:40:00,2.71,2.72,2.71,2.72,8962000.0,2.71,2.72,2.71,2.72,8962000.0
2009-01-02 15:50:00,2.72,2.73,2.71,2.71,13758000.0,2.72,2.73,2.71,2.71,13758000.0
2009-01-05 09:30:00,2.79,2.79,2.69,2.69,14356000.0,2.79,2.79,2.69,2.69,14356000.0
2009-01-05 09:40:00,2.69,2.71,2.67,2.68,9866000.0,2.69,2.71,2.67,2.68,9866000.0
2009-01-05 09:50:00,2.68,2.68,2.65,2.66,7440000.0,2.68,2.68,2.65,2.66,7440000.0
2009-01-05 10:00:00,2.66,2.68,2.65,2.68,7066000.0,2.66,2.68,2.65,2.68,7066000.0
2009-01-05 10:10:00,2.68,2.7,2.67,2.69,5914000.0,2.68,2.7,2.67,2.69,5914000.0
2009-01-05 10:20:00,2.69,2.71,2.69,2.7,5124000.0,2.69,2.71,2.69,2.7,5124000.0
2009-01-05 10:30:00,2.7,2.7,2.68,2.7,8608000.0,2.7,2.7,2.68,2.7,8608000.0
2009-01-05 10:40:00,2.7,2.74,2.69,2.73,9636000.0,2.7,2.74,2.69,2.73,9636000.0
2009-01-05 10:50:00,2.73,2.74,2.71,2.71,3950000.0,2.73,2.74,2.71,2.71,3950000.0
2009-01-05 11:00:00,2.71,2.71,2.69,2.7,4958000.0,2.71,2.71,2.69,2.7,4958000.0
2009-01-05 11:10:00,2.7,2.7,2.68,2.68,3458000.0,2.7,2.7,2.68,2.68,3458000.0
2009-01-05 11:20:00,2.68,2.69,2.67,2.68,2700000.0,2.68,2.69,2.67,2.68,2700000.0
2009-01-05 11:30:00,2.68,2.69,2.67,2.69,1698000.0,2.68,2.69,2.67,2.69,1698000.0
2009-01-05 11:40:00,2.69,2.7,2.69,2.69,2124000.0,2.69,2.7,2.69,2.69,2124000.0
2009-01-05 11:50:00,2.69,2.69,2.67,2.68,2910000.0,2.69,2.69,2.67,2.68,2910000.0
2009-01-05 12:00:00,2.68,2.68,2.66,2.68,3456000.0,2.68,2.68,2.66,2.68,3456000.0
2009-01-05 12:10:00,2.68,2.7,2.68,2.69,2570000.0,2.68,2.7,2.68,2.69,2570000.0
2009-01-05 12:20:00,2.69,2.69,2.68,2.68,2058000.0,2.69,2.69,2.68,2.68,2058000.0
2009-01-05 12:30:00,2.68,2.69,2.68,2.68,2106000.0,2.68,2.69,2.68,2.68,2106000.0
2009-01-05 12:40:00,2.68,2.69,2.68,2.69,2228000.0,2.68,2.69,2.68,2.69,2228000.0
2009-01-05 12:50:00,2.69,2.69,2.69,2.69,2022000.0,2.69,2.69,2.69,2.69,2022000.0
2009-01-05 13:00:00,2.69,2.7,2.69,2.69,2046000.0,2.69,2.7,2.69,2.69,2046000.0
2009-01-05 13:10:00,2.69,2.69,2.69,2.69,1074000.0,2.69,2.69,2.69,2.69,1074000.0
2009-01-05 13:20:00,2.69,2.7,2.69,2.7,3222000.0,2.69,2.7,2.69,2.7,3222000.0
2009-01-05 13:30:00,2.7,2.71,2.68,2.69,4304000.0,2.7,2.71,2.68,2.69,4304000.0
2009-01-05 13:40:00,2.68,2.7,2.68,2.69,1802000.0,2.68,2.7,2.68,2.69,1802000.0
2009-01-05 13:50:00,2.69,2.7,2.69,2.7,5192000.0,2.69,2.7,2.69,2.7,5192000.0
2009-01-05 14:00:00,2.7,2.72,2.7,2.71,5190000.0,2.7,2.72,2.7,2.71,5190000.0
2009-01-05 14:10:00,2.71,2.71,2.69,2.7,3462000.0,2.71,2.71,2.69,2.7,3462000.0
2009-01-05 14:20:00,2.7,2.71,2.69,2.7,3304000.0,2.7,2.71,2.69,2.7,3304000.0
2009-01-05 14:30:00,2.7,2.7,2.68,2.69,3522000.0,2.7,2.7,2.68,2.69,3522000.0
2009-01-05 14:40:00,2.69,2.7,2.68,2.69,3598000.0,2.69,2.7,2.68,2.69,3598000.0
2009-01-05 14:50:00,2.69,2.69,2.67,2.69,4682000.0,2.69,2.69,2.67,2.69,4682000.0
2009-01-05 15:00:00,2.69,2.71,2.69,2.7,5502000.0,2.69,2.71,2.69,2.7,5502000.0
2009-01-05 15:10:00,2.7,2.71,2.68,2.7,6256000.0,2.7,2.71,2.68,2.7,6256000.0
2009-01-05 15:20:00,2.7,2.7,2.68,2.69,5808000.0,2.7,2.7,2.68,2.69,5808000.0
2009-01-05 15:30:00,2.69,2.69,2.68,2.69,4078000.0,2.69,2.69,2.68,2.69,4078000.0
2009-01-05 15:40:00,2.69,2.7,2.69,2.69,5276000.0,2.69,2.7,2.69,2.69,5276000.0
2009-01-05 15:50:00,2.69,2.7,2.69,2.7,8580000.0,2.69,2.7,2.69,2.7,8580000.0
2009-01-06 09:30:00,2.72,2.76,2.69,2.72,9690000.0,2.72,2.76,2.69,2.72,9690000.0
2009-01-06 09:40:00,2.72,2.75,2.72,2.75,10072000.0,2.72,2.75,2.72,2.75,10072000.0
2009-01-06 09:50:00,2.75,2.77,2.74,2.77,7894000.0,2.75,2.77,2.74,2.77,7894000.0
2009-01-06 10:00:00,2.77,2.78,2.77,2.77,6094000.0,2.77,2.78,2.77,2.77,6094000.0
2009-01-06 10:10:00,2.77,2.78,2.76,2.77,5582000.0,2.77,2.78,2.76,2.77,5582000.0
2009-01-06 10:20:00,2.77,2.78,2.76,2.78,5394000.0,2.77,2.78,2.76,2.78,5394000.0
2009-01-06 10:30:00,2.78,2.78,2.76,2.78,9196000.0,2.78,2.78,2.76,2.78,9196000.0
2009-01-06 10:40:00,2.78,2.8,2.78,2.78,6026000.0,2.78,2.8,2.78,2.78,6026000.0
2009-01-06 10:50:00,2.78,2.79,2.78,2.79,4916000.0,2.78,2.79,2.78,2.79,4916000.0
2009-01-06 11:00:00,2.79,2.79,2.78,2.79,3192000.0,2.79,2.79,2.78,2.79,3192000.0
2009-01-06 11:10:00,2.79,2.79,2.78,2.79,4292000.0,2.79,2.79,2.78,2.79,4292000.0
2009-01-06 11:20:00,2.79,2.8,2.78,2.8,4692000.0,2.79,2.8,2.78,2.8,4692000.0
2009-01-06 11:30:00,2.8,2.81,2.79,2.81,6488000.0,2.8,2.81,2.79,2.81,6488000.0
2009-01-06 11:40:00,2.81,2.84,2.81,2.83,8058000.0,2.81,2.84,2.81,2.83,8058000.0
2009-01-06 11:50:00,2.83,2.87,2.83,2.87,7052000.0,2.83,2.87,2.83,2.87,7052000.0
2009-01-06 12:00:00,2.87,2.89,2.86,2.89,8014000.0,2.87,2.89,2.86,2.89,8014000.0
2009-01-06 12:10:00,2.89,2.91,2.89,2.9,8282000.0,2.89,2.91,2.89,2.9,8282000.0
2009-01-06 12:20:00,2.9,2.9,2.87,2.87,5364000.0,2.9,2.9,2.87,2.87,5364000.0
2009-01-06 12:30:00,2.87,2.89,2.87,2.89,3984000.0,2.87,2.89,2.87,2.89,3984000.0
2009-01-06 12:40:00,2.89,2.89,2.87,2.88,3308000.0,2.89,2.89,2.87,2.88,3308000.0
2009-01-06 12:50:00,2.88,2.88,2.86,2.87,2900000.0,2.88,2.88,2.86,2.87,2900000.0
2009-01-06 13:00:00,2.86,2.87,2.86,2.86,3080000.0,2.86,2.87,2.86,2.86,3080000.0
2009-01-06 13:10:00,2.86,2.87,2.85,2.86,3274000.0,2.86,2.87,2.85,2.86,3274000.0
2009-01-06 13:20:00,2.86,2.87,2.85,2.87,3010000.0,2.86,2.87,2.85,2.87,3010000.0
2009-01-06 13:30:00,2.86,2.86,2.85,2.86,3246000.0,2.86,2.86,2.85,2.86,3246000.0
2009-01-06 13:40:00,2.86,2.87,2.86,2.87,2580000.0,2.86,2.87,2.86,2.87,2580000.0
2009-01-06 13:50:00,2.87,2.87,2.86,2.86,2178000.0,2.87,2.87,2.86,2.86,2178000.0
2009-01-06 14:00:00,2.86,2.87,2.84,2.86,3944000.0,2.86,2.87,2.84,2.86,3944000.0
2009-01-06 14:10:00,2.86,2.88,2.86,2.88,3400000.0,2.86,2.88,2.86,2.88,3400000.0
2009-01-06 14:20:00,2.88,2.89,2.87,2.89,3270000.0,2.88,2.89,2.87,2.89,3270000.0
2009-01-06 14:30:00,2.89,2.9,2.88,2.89,4348000.0,2.89,2.9,2.88,2.89,4348000.0
2009-01-06 14:40:00,2.89,2.91,2.89,2.91,4616000.0,2.89,2.91,2.89,2.91,4616000.0
2009-01-06 14:50:00,2.91,2.91,2.89,2.9,3894000.0,2.91,2.91,2.89,2.9,3894000.0
2009-01-06 15:00:00,2.9,2.91,2.89,2.9,5076000.0,2.9,2.91,2.89,2.9,5076000.0
2009-01-06 15:10:00,2.9,2.9,2.87,2.88,4470000.0,2.9,2.9,2.87,2.88,4470000.0
2009-01-06 15:20:00,2.88,2.88,2.87,2.87,4554000.0,2.88,2.88,2.87,2.87,4554000.0
2009-01-06 15:30:00,2.87,2.88,2.86,2.86,6090000.0,2.87,2.88,2.86,2.86,6090000.0
2009-01-06 15:40:00,2.86,2.88,2.86,2.86,9312000.0,2.86,2.88,2.86,2.86,9312000.0
2009-01-06 15:50:00,2.86,2.87,2.86,2.87,12362000.0,2.86,2.87,2.86,2.87,12362000.0
2009-01-07 09:30:00,2.81,2.84,2.81,2.83,8540000.0,2.81,2.84,2.81,2.83,8540000.0
2009-01-07 09:40:00,2.83,2.83,2.79,2.8,9028000.0,2.83,2.83,2.79,2.8,9028000.0
2009-01-07 09:50:00,2.8,2.84,2.8,2.83,6386000.0,2.8,2.84,2.8,2.83,6386000.0
2009-01-07 10:00:00,2.83,2.84,2.82,2.83,3982000.0,2.83,2.84,2.82,2.83,3982000.0
2009-01-07 10:10:00,2.83,2.85,2.8,2.81,5868000.0,2.83,2.85,2.8,2.81,5868000.0
2009-01-07 10:20:00,2.81,2.81,2.79,2.8,7954000.0,2.81,2.81,2.79,2.8,7954000.0
2009-01-07 10:30:00,2.8,2.81,2.8,2.81,6784000.0,2.8,2.81,2.8,2.81,6784000.0
2009-01-07 10:40:00,2.81,2.81,2.8,2.81,2650000.0,2.81,2.81,2.8,2.81,2650000.0
2009-01-07 10:50:00,2.81,2.81,2.8,2.81,2078000.0,2.81,2.81,2.8,2.81,2078000.0
2009-01-07 11:00:00,2.81,2.82,2.81,2.82,2222000.0,2.81,2.82,2.81,2.82,2222000.0
2009-01-07 11:10:00,2.82,2.82,2.81,2.82,3170000.0,2.82,2.82,2.81,2.82,3170000.0
2009-01-07 11:20:00,2.82,2.82,2.81,2.82,2542000.0,2.82,2.82,2.81,2.82,2542000.0
2009-01-07 11:30:00,2.82,2.83,2.82,2.82,2142000.0,2.82,2.83,2.82,2.82,2142000.0
2009-01-07 11:40:00,2.82,2.84,2.82,2.83,1832000.0,2.82,2.84,2.82,2.83,1832000.0
2009-01-07 11:50:00,2.83,2.83,2.82,2.83,1090000.0,2.83,2.83,2.82,2.83,1090000.0
2009-01-07 12:00:00,2.83,2.83,2.82,2.83,1328000.0,2.83,2.83,2.82,2.83,1328000.0
2009-01-07 12:10:00,2.83,2.84,2.83,2.83,1624000.0,2.83,2.84,2.83,2.83,1624000.0
2009-01-07 12:20:00,2.83,2.83,2.83,2.83,1958000.0,2.83,2.83,2.83,2.83,1958000.0
2009-01-07 12:30:00,2.83,2.84,2.83,2.84,2438000.0,2.83,2.84,2.83,2.84,2438000.0
2009-01-07 12:40:00,2.84,2.84,2.83,2.83,2814000.0,2.84,2.84,2.83,2.83,2814000.0
2009-01-07 12:50:00,2.83,2.83,2.82,2.82,3516000.0,2.83,2.83,2.82,2.82,3516000.0
2009-01-07 13:00:00,2.82,2.83,2.82,2.82,2216000.0,2.82,2.83,2.82,2.82,2216000.0
2009-01-07 13:10:00,2.82,2.83,2.82,2.82,1774000.0,2.82,2.83,2.82,2.82,1774000.0
2009-01-07 13:20:00,2.82,2.82,2.81,2.81,2460000.0,2.82,2.82,2.81,2.81,2460000.0
2009-01-07 13:30:00,2.81,2.82,2.81,2.81,1444000.0,2.81,2.82,2.81,2.81,1444000.0
2009-01-07 13:40:00,2.81,2.81,2.8,2.81,3038000.0,2.81,2.81,2.8,2.81,3038000.0
2009-01-07 13:50:00,2.81,2.81,2.81,2.81,2162000.0,2.81,2.81,2.81,2.81,2162000.0
2009-01-07 14:00:00,2.81,2.81,2.8,2.81,1866000.0,2.81,2.81,2.8,2.81,1866000.0
2009-01-07 14:10:00,2.81,2.81,2.8,2.8,1862000.0,2.81,2.81,2.8,2.8,1862000.0
2009-01-07 14:20:00,2.8,2.8,2.79,2.79,2984000.0,2.8,2.8,2.79,2.79,2984000.0
2009-01-07 14:30:00,2.79,2.8,2.79,2.79,3120000.0,2.79,2.8,2.79,2.79,3120000.0
2009-01-07 14:40:00,2.79,2.8,2.79,2.8,5030000.0,2.79,2.8,2.79,2.8,5030000.0
2009-01-07 14:50:00,2.8,2.81,2.79,2.8,3250000.0,2.8,2.81,2.79,2.8,3250000.0
2009-01-07 15:00:00,2.8,2.8,2.77,2.77,4752000.0,2.8,2.8,2.77,2.77,4752000.0
2009-01-07 15:10:00,2.77,2.8,2.77,2.79,3424000.0,2.77,2.8,2.77,2.79,3424000.0
2009-01-07 15:20:00,2.79,2.81,2.79,2.8,3550000.0,2.79,2.81,2.79,2.8,3550000.0
2009-01-07 15:30:00,2.8,2.81,2.79,2.79,5018000.0,2.8,2.81,2.79,2.79,5018000.0
2009-01-07 15:40:00,2.79,2.81,2.79,2.8,4402000.0,2.79,2.81,2.79,2.8,4402000.0
2009-01-07 15:50:00,2.8,2.81,2.79,2.81,7040000.0,2.8,2.81,2.79,2.81,7040000.0
2009-01-08 09:30:00,2.75,2.79,2.73,2.75,7672000.0,2.75,2.79,2.73,2.75,7672000.0
2009-01-08 09:40:00,2.75,2.77,2.73,2.76,4464000.0,2.75,2.77,2.73,2.76,4464000.0
2009-01-08 09:50:00,2.76,2.76,2.74,2.75,3040000.0,2.76,2.76,2.74,2.75,3040000.0
2009-01-08 10:00:00,2.75,2.77,2.75,2.77,2184000.0,2.75,2.77,2.75,2.77,2184000.0
2009-01-08 10:10:00,2.77,2.77,2.74,2.75,4258000.0,2.77,2.77,2.74,2.75,4258000.0
2009-01-08 10:20:00,2.75,2.77,2.75,2.77,3922000.0,2.75,2.77,2.75,2.77,3922000.0
2009-01-08 10:30:00,2.77,2.78,2.76,2.77,2590000.0,2.77,2.78,2.76,2.77,2590000.0
2009-01-08 10:40:00,2.77,2.79,2.77,2.79,4522000.0,2.77,2.79,2.77,2.79,4522000.0
2009-01-08 10:50:00,2.79,2.8,2.78,2.79,3766000.0,2.79,2.8,2.78,2.79,3766000.0
2009-01-08 11:00:00,2.79,2.8,2.79,2.79,1888000.0,2.79,2.8,2.79,2.79,1888000.0
2009-01-08 11:10:00,2.79,2.79,2.78,2.78,1140000.0,2.79,2.79,2.78,2.78,1140000.0
2009-01-08 11:20:00,2.78,2.78,2.77,2.77,2222000.0,2.78,2.78,2.77,2.77,2222000.0
2009-01-08 11:30:00,2.77,2.77,2.76,2.76,2734000.0,2.77,2.77,2.76,2.76,2734000.0
2009-01-08 11:40:00,2.76,2.77,2.76,2.76,2768000.0,2.76,2.77,2.76,2.76,2768000.0
2009-01-08 11:50:00,2.76,2.76,2.75,2.75,1526000.0,2.76,2.76,2.75,2.75,1526000.0
2009-01-08 12:00:00,2.75,2.77,2.75,2.76,1460000.0,2.75,2.77,2.75,2.76,1460000.0
2009-01-08 12:10:00,2.76,2.77,2.76,2.77,1358000.0,2.76,2.77,2.76,2.77,1358000.0
2009-01-08 12:20:00,2.77,2.77,2.76,2.76,1052000.0,2.77,2.77,2.76,2.76,1052000.0
2009-01-08 12:30:00,2.76,2.76,2.75,2.75,1104000.0,2.76,2.76,2.75,2.75,1104000.0
2009-01-08 12:40:00,2.75,2.76,2.75,2.76,1308000.0,2.75,2.76,2.75,2.76,1308000.0
2009-01-08 12:50:00,2.76,2.78,2.76,2.77,1732000.0,2.76,2.78,2.76,2.77,1732000.0
2009-01-08 13:00:00,2.76,2.77,2.76,2.77,1740000.0,2.76,2.77,2.76,2.77,1740000.0
2009-01-08 13:10:00,2.77,2.77,2.76,2.76,1388000.0,2.77,2.77,2.76,2.76,1388000.0
2009-01-08 13:20:00,2.76,2.77,2.75,2.76,2530000.0,2.76,2.77,2.75,2.76,2530000.0
2009-01-08 13:30:00,2.76,2.77,2.76,2.76,1318000.0,2.76,2.77,2.76,2.76,1318000.0
2009-01-08 13:40:00,2.76,2.77,2.76,2.77,902000.0,2.76,2.77,2.76,2.77,902000.0
2009-01-08 13:50:00,2.77,2.77,2.76,2.77,1352000.0,2.77,2.77,2.76,2.77,1352000.0
2009-01-08 14:00:00,2.77,2.79,2.77,2.79,2224000.0,2.77,2.79,2.77,2.79,2224000.0
2009-01-08 14:10:00,2.79,2.8,2.78,2.79,2176000.0,2.79,2.8,2.78,2.79,2176000.0
2009-01-08 14:20:00,2.79,2.79,2.78,2.78,1378000.0,2.79,2.79,2.78,2.78,1378000.0
2009-01-08 14:30:00,2.78,2.79,2.77,2.79,1960000.0,2.78,2.79,2.77,2.79,1960000.0
2009-01-08 14:40:00,2.79,2.82,2.79,2.82,3838000.0,2.79,2.82,2.79,2.82,3838000.0
2009-01-08 14:50:00,2.82,2.84,2.82,2.84,6402000.0,2.82,2.84,2.82,2.84,6402000.0
2009-01-08 15:00:00,2.84,2.86,2.82,2.83,5792000.0,2.84,2.86,2.82,2.83,5792000.0
2009-01-08 15:10:00,2.83,2.85,2.82,2.84,3890000.0,2.83,2.85,2.82,2.84,3890000.0
2009-01-08 15:20:00,2.84,2.85,2.83,2.84,3738000.0,2.84,2.85,2.83,2.84,3738000.0
2009-01-08 15:30:00,2.84,2.85,2.82,2.83,5028000.0,2.84,2.85,2.82,2.83,5028000.0
2009-01-08 15:40:00,2.83,2.85,2.83,2.85,6530000.0,2.83,2.85,2.83,2.85,6530000.0
2009-01-08 15:50:00,2.85,2.87,2.85,2.86,10558000.0,2.85,2.87,2.85,2.86,10558000.0
2009-01-09 09:30:00,2.85,2.85,2.81,2.81,8304000.0,2.85,2.85,2.81,2.81,8304000.0
2009-01-09 09:40:00,2.81,2.82,2.78,2.79,6624000.0,2.81,2.82,2.78,2.79,6624000.0
2009-01-09 09:50:00,2.78,2.79,2.75,2.76,5742000.0,2.78,2.79,2.75,2.76,5742000.0
2009-01-09 10:00:00,2.76,2.78,2.75,2.77,4152000.0,2.76,2.78,2.75,2.77,4152000.0
2009-01-09 10:10:00,2.77,2.79,2.76,2.77,3430000.0,2.77,2.79,2.76,2.77,3430000.0
2009-01-09 10:20:00,2.77,2.77,2.75,2.75,4694000.0,2.77,2.77,2.75,2.75,4694000.0
2009-01-09 10:30:00,2.75,2.77,2.74,2.76,3754000.0,2.75,2.77,2.74,2.76,3754000.0
2009-01-09 10:40:00,2.76,2.79,2.75,2.79,4154000.0,2.76,2.79,2.75,2.79,4154000.0
2009-01-09 10:50:00,2.79,2.8,2.78,2.79,4324000.0,2.79,2.8,2.78,2.79,4324000.0
2009-01-09 11:00:00,2.79,2.81,2.78,2.8,6580000.0,2.79,2.81,2.78,2.8,6580000.0
2009-01-09 11:10:00,2.8,2.8,2.78,2.79,2528000.0,2.8,2.8,2.78,2.79,2528000.0
2009-01-09 11:20:00,2.78,2.8,2.78,2.79,1998000.0,2.78,2.8,2.78,2.79,1998000.0
2009-01-09 11:30:00,2.79,2.79,2.78,2.79,1324000.0,2.79,2.79,2.78,2.79,1324000.0
2009-01-09 11:40:00,2.79,2.79,2.78,2.78,2080000.0,2.79,2.79,2.78,2.78,2080000.0
2009-01-09 11:50:00,2.78,2.8,2.78,2.79,1924000.0,2.78,2.8,2.78,2.79,1924000.0
2009-01-09 12:00:00,2.79,2.82,2.79,2.82,1910000.0,2.79,2.82,2.79,2.82,1910000.0
2009-01-09 12:10:00,2.82,2.82,2.81,2.81,2210000.0,2.82,2.82,2.81,2.81,2210000.0
2009-01-09 12:20:00,2.82,2.82,2.81,2.81,1308000.0,2.82,2.82,2.81,2.81,1308000.0
2009-01-09 12:30:00,2.81,2.82,2.81,2.82,1904000.0,2.81,2.82,2.81,2.82,1904000.0
2009-01-09 12:40:00,2.82,2.82,2.81,2.81,928000.0,2.82,2.82,2.81,2.81,928000.0
2009-01-09 12:50:00,2.81,2.82,2.81,2.81,590000.0,2.81,2.82,2.81,2.81,590000.0
2009-01-09 13:00:00,2.81,2.84,2.81,2.82,2450000.0,2.81,2.84,2.81,2.82,2450000.0
2009-01-09 13:10:00,2.82,2.83,2.82,2.82,2276000.0,2.82,2.83,2.82,2.82,2276000.0
2009-01-09 13:20:00,2.82,2.82,2.81,2.82,2416000.0,2.82,2.82,2.81,2.82,2416000.0
2009-01-09 13:30:00,2.82,2.84,2.81,2.83,1848000.0,2.82,2.84,2.81,2.83,1848000.0
2009-01-09 13:40:00,2.83,2.84,2.83,2.83,1350000.0,2.83,2.84,2.83,2.83,1350000.0
2009-01-09 13:50:00,2.83,2.83,2.81,2.82,2344000.0,2.83,2.83,2.81,2.82,2344000.0
2009-01-09 14:00:00,2.82,2.83,2.82,2.83,2062000.0,2.82,2.83,2.82,2.83,2062000.0
2009-01-09 14:10:00,2.83,2.83,2.82,2.83,2450000.0,2.83,2.83,2.82,2.83,2450000.0
2009-01-09 14:20:00,2.83,2.83,2.81,2.81,2878000.0,2.83,2.83,2.81,2.81,2878000.0
2009-01-09 14:30:00,2.81,2.83,2.81,2.83,2346000.0,2.81,2.83,2.81,2.83,2346000.0
2009-01-09 14:40:00,2.83,2.84,2.82,2.83,2458000.0,2.83,2.84,2.82,2.83,2458000.0
2009-01-09 14:50:00,2.83,2.84,2.82,2.83,1842000.0,2.83,2.84,2.82,2.83,1842000.0
2009-01-09 15:00:00,2.83,2.83,2.81,2.81,2288000.0,2.83,2.83,2.81,2.81,2288000.0
2009-01-09 15:10:00,2.81,2.82,2.8,2.81,3474000.0,2.81,2.82,2.8,2.81,3474000.0
2009-01-09 15:20:00,2.81,2.81,2.79,2.8,3624000.0,2.81,2.81,2.79,2.8,3624000.0
2009-01-09 15:30:00,2.8,2.81,2.8,2.81,3378000.0,2.8,2.81,2.8,2.81,3378000.0
2009-01-09 15:40:00,2.81,2.81,2.78,2.78,4486000.0,2.81,2.81,2.78,2.78,4486000.0
2009-01-09 15:50:00,2.78,2.79,2.78,2.78,9130000.0,2.78,2.79,2.78,2.78,9130000.0
2009-01-12 09:30:00,2.71,2.72,2.68,2.69,11102000.0,2.71,2.72,2.68,2.69,11102000.0
2009-01-12 09:40:00,2.69,2.69,2.64,2.65,9560000.0,2.69,2.69,2.64,2.65,9560000.0
2009-01-12 09:50:00,2.65,2.66,2.64,2.65,7816000.0,2.65,2.66,2.64,2.65,7816000.0
2009-01-12 10:00:00,2.65,2.66,2.62,2.65,8222000.0,2.65,2.66,2.62,2.65,8222000.0
2009-01-12 10:10:00,2.64,2.65,2.63,2.63,5482000.0,2.64,2.65,2.63,2.63,5482000.0
2009-01-12 10:20:00,2.63,2.64,2.62,2.64,3432000.0,2.63,2.64,2.62,2.64,3432000.0
2009-01-12 10:30:00,2.64,2.65,2.64,2.64,3344000.0,2.64,2.65,2.64,2.64,3344000.0
2009-01-12 10:40:00,2.64,2.65,2.64,2.65,2234000.0,2.64,2.65,2.64,2.65,2234000.0
2009-01-12 10:50:00,2.65,2.65,2.64,2.64,3182000.0,2.65,2.65,2.64,2.64,3182000.0
2009-01-12 11:00:00,2.64,2.64,2.63,2.64,2380000.0,2.64,2.64,2.63,2.64,2380000.0
2009-01-12 11:10:00,2.64,2.65,2.64,2.65,2802000.0,2.64,2.65,2.64,2.65,2802000.0
2009-01-12 11:20:00,2.65,2.65,2.64,2.64,3892000.0,2.65,2.65,2.64,2.64,3892000.0
2009-01-12 11:30:00,2.64,2.64,2.61,2.62,5222000.0,2.64,2.64,2.61,2.62,5222000.0
2009-01-12 11:40:00,2.62,2.62,2.59,2.59,4422000.0,2.62,2.62,2.59,2.59,4422000.0
2009-01-12 11:50:00,2.59,2.6,2.59,2.59,3652000.0,2.59,2.6,2.59,2.59,3652000.0
2009-01-12 12:00:00,2.59,2.6,2.58,2.59,3510000.0,2.59,2.6,2.58,2.59,3510000.0
2009-01-12 12:10:00,2.59,2.6,2.59,2.59,2902000.0,2.59,2.6,2.59,2.59,2902000.0
2009-01-12 12:20:00,2.59,2.6,2.58,2.59,2862000.0,2.59,2.6,2.58,2.59,2862000.0
2009-01-12 12:30:00,2.59,2.6,2.59,2.6,1812000.0,2.59,2.6,2.59,2.6,1812000.0
2009-01-12 12:40:00,2.6,2.61,2.6,2.6,2904000.0,2.6,2.61,2.6,2.6,2904000.0
2009-01-12 12:50:00,2.6,2.6,2.6,2.6,1830000.0,2.6,2.6,2.6,2.6,1830000.0
2009-01-12 13:00:00,2.6,2.61,2.6,2.61,1056000.0,2.6,2.61,2.6,2.61,1056000.0
2009-01-12 13:10:00,2.61,2.62,2.61,2.61,2984000.0,2.61,2.62,2.61,2.61,2984000.0
2009-01-12 13:20:00,2.61,2.61,2.6,2.6,1856000.0,2.61,2.61,2.6,2.6,1856000.0
2009-01-12 13:30:00,2.6,2.61,2.6,2.61,1598000.0,2.6,2.61,2.6,2.61,1598000.0
2009-01-12 13:40:00,2.61,2.63,2.61,2.62,2220000.0,2.61,2.63,2.61,2.62,2220000.0
2009-01-12 13:50:00,2.62,2.62,2.6,2.6,3246000.0,2.62,2.62,2.6,2.6,3246000.0
2009-01-12 14:00:00,2.6,2.6,2.58,2.58,2560000.0,2.6,2.6,2.58,2.58,2560000.0
2009-01-12 14:10:00,2.58,2.59,2.58,2.59,2058000.0,2.58,2.59,2.58,2.59,2058000.0
2009-01-12 14:20:00,2.59,2.59,2.58,2.58,2788000.0,2.59,2.59,2.58,2.58,2788000.0
2009-01-12 14:30:00,2.58,2.58,2.55,2.56,8370000.0,2.58,2.58,2.55,2.56,8370000.0
2009-01-12 14:40:00,2.56,2.57,2.54,2.55,4466000.0,2.56,2.57,2.54,2.55,4466000.0
2009-01-12 14:50:00,2.55,2.59,2.55,2.58,6900000.0,2.55,2.59,2.55,2.58,6900000.0
2009-01-12 15:00:00,2.58,2.6,2.58,2.58,7360000.0,2.58,2.6,2.58,2.58,7360000.0
2009-01-12 15:10:00,2.58,2.6,2.58,2.59,4068000.0,2.58,2.6,2.58,2.59,4068000.0
2009-01-12 15:20:00,2.59,2.6,2.58,2.59,4230000.0,2.59,2.6,2.58,2.59,4230000.0
2009-01-12 15:30:00,2.59,2.59,2.57,2.57,5242000.0,2.59,2.59,2.57,2.57,5242000.0
2009-01-12 15:40:00,2.57,2.6,2.56,2.6,9002000.0,2.57,2.6,2.56,2.6,9002000.0
2009-01-12 15:50:00,2.6,2.61,2.59,2.6,12210000.0,2.6,2.61,2.59,2.6,12210000.0
2009-01-13 09:30:00,2.55,2.63,2.55,2.61,10044000.0,2.55,2.63,2.55,2.61,10044000.0
2009-01-13 09:40:00,2.61,2.64,2.61,2.64,8486000.0,2.61,2.64,2.61,2.64,8486000.0
2009-01-13 09:50:00,2.64,2.66,2.64,2.65,6476000.0,2.64,2.66,2.64,2.65,6476000.0
2009-01-13 10:00:00,2.65,2.65,2.61,2.61,5984000.0,2.65,2.65,2.61,2.61,5984000.0
2009-01-13 10:10:00,2.61,2.63,2.61,2.61,2042000.0,2.61,2.63,2.61,2.61,2042000.0
2009-01-13 10:20:00,2.61,2.61,2.6,2.6,3494000.0,2.61,2.61,2.6,2.6,3494000.0
2009-01-13 10:30:00,2.6,2.6,2.58,2.59,4006000.0,2.6,2.6,2.58,2.59,4006000.0
2009-01-13 10:40:00,2.59,2.6,2.58,2.59,3684000.0,2.59,2.6,2.58,2.59,3684000.0
2009-01-13 10:50:00,2.59,2.61,2.59,2.61,2388000.0,2.59,2.61,2.59,2.61,2388000.0
2009-01-13 11:00:00,2.61,2.62,2.6,2.61,2762000.0,2.61,2.62,2.6,2.61,2762000.0
2009-01-13 11:10:00,2.6,2.6,2.58,2.58,3238000.0,2.6,2.6,2.58,2.58,3238000.0
2009-01-13 11:20:00,2.58,2.58,2.57,2.58,3092000.0,2.58,2.58,2.57,2.58,3092000.0
2009-01-13 11:30:00,2.58,2.6,2.58,2.59,2280000.0,2.58,2.6,2.58,2.59,2280000.0
2009-01-13 11:40:00,2.59,2.6,2.58,2.59,1424000.0,2.59,2.6,2.58,2.59,1424000.0
2009-01-13 11:50:00,2.59,2.6,2.58,2.59,1870000.0,2.59,2.6,2.58,2.59,1870000.0
2009-01-13 12:00:00,2.59,2.6,2.58,2.59,2060000.0,2.59,2.6,2.58,2.59,2060000.0
2009-01-13 12:10:00,2.59,2.59,2.57,2.57,2404000.0,2.59,2.59,2.57,2.57,2404000.0
2009-01-13 12:20:00,2.57,2.59,2.57,2.57,3374000.0,2.57,2.59,2.57,2.57,3374000.0
2009-01-13 12:30:00,2.57,2.58,2.57,2.58,1658000.0,2.57,2.58,2.57,2.58,1658000.0
2009-01-13 12:40:00,2.58,2.59,2.57,2.57,1290000.0,2.58,2.59,2.57,2.57,1290000.0
2009-01-13 12:50:00,2.57,2.59,2.57,2.58,1376000.0,2.57,2.59,2.57,2.58,1376000.0
2009-01-13 13:00:00,2.58,2.58,2.56,2.57,1864000.0,2.58,2.58,2.56,2.57,1864000.0
2009-01-13 13:10:00,2.57,2.59,2.57,2.58,1684000.0,2.57,2.59,2.57,2.58,1684000.0
2009-01-13 13:20:00,2.58,2.58,2.56,2.57,2628000.0,2.58,2.58,2.56,2.57,2628000.0
2009-01-13 13:30:00,2.57,2.57,2.56,2.56,1228000.0,2.57,2.57,2.56,2.56,1228000.0
2009-01-13 13:40:00,2.56,2.56,2.54,2.54,3480000.0,2.56,2.56,2.54,2.54,3480000.0
2009-01-13 13:50:00,2.54,2.55,2.54,2.54,2338000.0,2.54,2.55,2.54,2.54,2338000.0
2009-01-13 14:00:00,2.54,2.55,2.54,2.55,1362000.0,2.54,2.55,2.54,2.55,1362000.0
2009-01-13 14:10:00,2.55,2.56,2.55,2.55,1528000.0,2.55,2.56,2.55,2.55,1528000.0
2009-01-13 14:20:00,2.55,2.55,2.54,2.54,6004000.0,2.55,2.55,2.54,2.54,6004000.0
2009-01-13 14:30:00,2.54,2.56,2.54,2.56,12276000.0,2.54,2.56,2.54,2.56,12276000.0
2009-01-13 14:40:00,2.56,2.58,2.56,2.57,4238000.0,2.56,2.58,2.56,2.57,4238000.0
2009-01-13 14:50:00,2.57,2.58,2.56,2.56,2626000.0,2.57,2.58,2.56,2.56,2626000.0
2009-01-13 15:00:00,2.56,2.56,2.54,2.54,3892000.0,2.56,2.56,2.54,2.54,3892000.0
2009-01-13 15:10:00,2.54,2.56,2.54,2.56,3092000.0,2.54,2.56,2.54,2.56,3092000.0
2009-01-13 15:20:00,2.56,2.58,2.55,2.56,2986000.0,2.56,2.58,2.55,2.56,2986000.0
2009-01-13 15:30:00,2.56,2.58,2.55,2.58,4826000.0,2.56,2.58,2.55,2.58,4826000.0
2009-01-13 15:40:00,2.58,2.59,2.57,2.58,8062000.0,2.58,2.59,2.57,2.58,8062000.0
2009-01-13 15:50:00,2.58,2.59,2.57,2.57,9460000.0,2.58,2.59,2.57,2.57,9460000.0
2009-01-14 09:30:00,2.5,2.51,2.46,2.46,15548000.0,2.5,2.51,2.46,2.46,15548000.0
2009-01-14 09:40:00,2.46,2.47,2.44,2.45,8454000.0,2.46,2.47,2.44,2.45,8454000.0
2009-01-14 09:50:00,2.45,2.46,2.44,2.46,7892000.0,2.45,2.46,2.44,2.46,7892000.0
2009-01-14 10:00:00,2.46,2.47,2.45,2.46,5878000.0,2.46,2.47,2.45,2.46,5878000.0
2009-01-14 10:10:00,2.46,2.47,2.44,2.44,5864000.0,2.46,2.47,2.44,2.44,5864000.0
2009-01-14 10:20:00,2.44,2.45,2.44,2.45,3340000.0,2.44,2.45,2.44,2.45,3340000.0
2009-01-14 10:30:00,2.44,2.45,2.42,2.43,5434000.0,2.44,2.45,2.42,2.43,5434000.0
2009-01-14 10:40:00,2.43,2.43,2.41,2.42,6868000.0,2.43,2.43,2.41,2.42,6868000.0
2009-01-14 10:50:00,2.42,2.43,2.42,2.43,3716000.0,2.42,2.43,2.42,2.43,3716000.0
2009-01-14 11:00:00,2.43,2.44,2.43,2.43,3848000.0,2.43,2.44,2.43,2.43,3848000.0
2009-01-14 11:10:00,2.43,2.44,2.42,2.44,3804000.0,2.43,2.44,2.42,2.44,3804000.0
2009-01-14 11:20:00,2.44,2.46,2.44,2.46,5212000.0,2.44,2.46,2.44,2.46,5212000.0
2009-01-14 11:30:00,2.46,2.46,2.45,2.45,2364000.0,2.46,2.46,2.45,2.45,2364000.0
2009-01-14 11:40:00,2.46,2.46,2.45,2.46,2678000.0,2.46,2.46,2.45,2.46,2678000.0
2009-01-14 11:50:00,2.46,2.47,2.45,2.46,3060000.0,2.46,2.47,2.45,2.46,3060000.0
2009-01-14 12:00:00,2.46,2.46,2.45,2.46,2750000.0,2.46,2.46,2.45,2.46,2750000.0
2009-01-14 12:10:00,2.46,2.46,2.45,2.45,2570000.0,2.46,2.46,2.45,2.45,2570000.0
2009-01-14 12:20:00,2.45,2.46,2.45,2.45,2146000.0,2.45,2.46,2.45,2.45,2146000.0
2009-01-14 12:30:00,2.45,2.45,2.44,2.45,2114000.0,2.45,2.45,2.44,2.45,2114000.0
2009-01-14 12:40:00,2.45,2.45,2.44,2.45,2644000.0,2.45,2.45,2.44,2.45,2644000.0
2009-01-14 12:50:00,2.45,2.46,2.45,2.46,3052000.0,2.45,2.46,2.45,2.46,3052000.0
2009-01-14 13:00:00,2.46,2.46,2.45,2.45,2970000.0,2.46,2.46,2.45,2.45,2970000.0
2009-01-14 13:10:00,2.45,2.45,2.44,2.45,1938000.0,2.45,2.45,2.44,2.45,1938000.0
2009-01-14 13:20:00,2.45,2.45,2.44,2.44,1494000.0,2.45,2.45,2.44,2.44,1494000.0
2009-01-14 13:30:00,2.44,2.44,2.43,2.43,2178000.0,2.44,2.44,2.43,2.43,2178000.0
2009-01-14 13:40:00,2.43,2.45,2.43,2.44,3734000.0,2.43,2.45,2.43,2.44,3734000.0
2009-01-14 13:50:00,2.44,2.45,2.44,2.44,3106000.0,2.44,2.45,2.44,2.44,3106000.0
2009-01-14 14:00:00,2.44,2.46,2.44,2.46,4580000.0,2.44,2.46,2.44,2.46,4580000.0
2009-01-14 14:10:00,2.45,2.46,2.45,2.46,5136000.0,2.45,2.46,2.45,2.46,5136000.0
2009-01-14 14:20:00,2.46,2.46,2.45,2.45,7004000.0,2.46,2.46,2.45,2.45,7004000.0
2009-01-14 14:30:00,2.45,2.46,2.45,2.46,4416000.0,2.45,2.46,2.45,2.46,4416000.0
2009-01-14 14:40:00,2.46,2.46,2.45,2.45,3854000.0,2.46,2.46,2.45,2.45,3854000.0
2009-01-14 14:50:00,2.45,2.45,2.44,2.45,3452000.0,2.45,2.45,2.44,2.45,3452000.0
2009-01-14 15:00:00,2.45,2.45,2.44,2.44,9046000.0,2.45,2.45,2.44,2.44,9046000.0
2009-01-14 15:10:00,2.44,2.44,2.42,2.43,6188000.0,2.44,2.44,2.42,2.43,6188000.0
2009-01-14 15:20:00,2.43,2.44,2.42,2.43,8220000.0,2.43,2.44,2.42,2.43,8220000.0
2009-01-14 15:30:00,2.43,2.43,2.42,2.42,8470000.0,2.43,2.43,2.42,2.42,8470000.0
2009-01-14 15:40:00,2.42,2.45,2.42,2.44,9124000.0,2.42,2.45,2.42,2.44,9124000.0
2009-01-14 15:50:00,2.44,2.44,2.42,2.42,13436000.0,2.44,2.44,2.42,2.42,13436000.0
2009-01-15 09:30:00,2.42,2.45,2.41,2.43,6714000.0,2.42,2.45,2.41,2.43,6714000.0
2009-01-15 09:40:00,2.43,2.43,2.38,2.39,6990000.0,2.43,2.43,2.38,2.39,6990000.0
2009-01-15 09:50:00,2.39,2.42,2.39,2.42,5288000.0,2.39,2.42,2.39,2.42,5288000.0
2009-01-15 10:00:00,2.42,2.44,2.41,2.42,7908000.0,2.42,2.44,2.41,2.42,7908000.0
2009-01-15 10:10:00,2.42,2.43,2.4,2.41,4030000.0,2.42,2.43,2.4,2.41,4030000.0
2009-01-15 10:20:00,2.41,2.42,2.39,2.4,4318000.0,2.41,2.42,2.39,2.4,4318000.0
2009-01-15 10:30:00,2.4,2.42,2.4,2.42,4058000.0,2.4,2.42,2.4,2.42,4058000.0
2009-01-15 10:40:00,2.42,2.47,2.41,2.46,9454000.0,2.42,2.47,2.41,2.46,9454000.0
2009-01-15 10:50:00,2.46,2.48,2.46,2.46,6536000.0,2.46,2.48,2.46,2.46,6536000.0
2009-01-15 11:00:00,2.46,2.48,2.46,2.47,3848000.0,2.46,2.48,2.46,2.47,3848000.0
2009-01-15 11:10:00,2.48,2.5,2.47,2.47,4926000.0,2.48,2.5,2.47,2.47,4926000.0
2009-01-15 11:20:00,2.47,2.52,2.47,2.51,7534000.0,2.47,2.52,2.47,2.51,7534000.0
2009-01-15 11:30:00,2.51,2.53,2.5,2.5,5498000.0,2.51,2.53,2.5,2.5,5498000.0
2009-01-15 11:40:00,2.5,2.51,2.49,2.49,3416000.0,2.5,2.51,2.49,2.49,3416000.0
2009-01-15 11:50:00,2.49,2.51,2.49,2.5,2710000.0,2.49,2.51,2.49,2.5,2710000.0
2009-01-15 12:00:00,2.5,2.5,2.48,2.48,3452000.0,2.5,2.5,2.48,2.48,3452000.0
2009-01-15 12:10:00,2.48,2.49,2.48,2.48,6600000.0,2.48,2.49,2.48,2.48,6600000.0
2009-01-15 12:20:00,2.48,2.49,2.45,2.46,3674000.0,2.48,2.49,2.45,2.46,3674000.0
2009-01-15 12:30:00,2.46,2.46,2.44,2.44,4080000.0,2.46,2.46,2.44,2.44,4080000.0
2009-01-15 12:40:00,2.44,2.46,2.44,2.45,3784000.0,2.44,2.46,2.44,2.45,3784000.0
2009-01-15 12:50:00,2.45,2.46,2.45,2.45,1558000.0,2.45,2.46,2.45,2.45,1558000.0
2009-01-15 13:00:00,2.45,2.48,2.45,2.47,1812000.0,2.45,2.48,2.45,2.47,1812000.0
2009-01-15 13:10:00,2.47,2.48,2.46,2.48,3096000.0,2.47,2.48,2.46,2.48,3096000.0
2009-01-15 13:20:00,2.48,2.49,2.47,2.49,3950000.0,2.48,2.49,2.47,2.49,3950000.0
2009-01-15 13:30:00,2.49,2.51,2.49,2.51,4386000.0,2.49,2.51,2.49,2.51,4386000.0
2009-01-15 13:40:00,2.51,2.53,2.51,2.52,3916000.0,2.51,2.53,2.51,2.52,3916000.0
2009-01-15 13:50:00,2.52,2.58,2.52,2.57,10528000.0,2.52,2.58,2.52,2.57,10528000.0
2009-01-15 14:00:00,2.57,2.57,2.55,2.56,6182000.0,2.57,2.57,2.55,2.56,6182000.0
2009-01-15 14:10:00,2.56,2.56,2.54,2.55,7110000.0,2.56,2.56,2.54,2.55,7110000.0
2009-01-15 14:20:00,2.55,2.59,2.55,2.59,9806000.0,2.55,2.59,2.55,2.59,9806000.0
2009-01-15 14:30:00,2.59,2.61,2.57,2.58,7116000.0,2.59,2.61,2.57,2.58,7116000.0
2009-01-15 14:40:00,2.58,2.61,2.58,2.6,5494000.0,2.58,2.61,2.58,2.6,5494000.0
2009-01-15 14:50:00,2.6,2.61,2.57,2.57,4982000.0,2.6,2.61,2.57,2.57,4982000.0
2009-01-15 15:00:00,2.57,2.59,2.56,2.57,5782000.0,2.57,2.59,2.56,2.57,5782000.0
2009-01-15 15:10:00,2.57,2.6,2.57,2.6,4360000.0,2.57,2.6,2.57,2.6,4360000.0
2009-01-15 15:20:00,2.6,2.6,2.57,2.57,6786000.0,2.6,2.6,2.57,2.57,6786000.0
2009-01-15 15:30:00,2.57,2.58,2.54,2.55,7182000.0,2.57,2.58,2.54,2.55,7182000.0
2009-01-15 15:40:00,2.55,2.55,2.49,2.54,7822000.0,2.55,2.55,2.49,2.54,7822000.0
2009-01-15 15:50:00,2.54,2.58,2.54,2.57,13086000.0,2.54,2.58,2.54,2.57,13086000.0
2009-01-16 09:30:00,2.59,2.6,2.54,2.56,13154000.0,2.59,2.6,2.54,2.56,13154000.0
2009-01-16 09:40:00,2.56,2.61,2.54,2.6,9204000.0,2.56,2.61,2.54,2.6,9204000.0
2009-01-16 09:50:00,2.6,2.6,2.57,2.58,8074000.0,2.6,2.6,2.57,2.58,8074000.0
2009-01-16 10:00:00,2.58,2.6,2.58,2.58,5908000.0,2.58,2.6,2.58,2.58,5908000.0
2009-01-16 10:10:00,2.58,2.58,2.55,2.57,6418000.0,2.58,2.58,2.55,2.57,6418000.0
2009-01-16 10:20:00,2.57,2.59,2.56,2.58,3198000.0,2.57,2.59,2.56,2.58,3198000.0
2009-01-16 10:30:00,2.58,2.62,2.58,2.61,5384000.0,2.58,2.62,2.58,2.61,5384000.0
2009-01-16 10:40:00,2.61,2.61,2.58,2.58,3184000.0,2.61,2.61,2.58,2.58,3184000.0
2009-01-16 10:50:00,2.59,2.59,2.57,2.58,3684000.0,2.59,2.59,2.57,2.58,3684000.0
2009-01-16 11:00:00,2.58,2.59,2.56,2.56,4442000.0,2.58,2.59,2.56,2.56,4442000.0
2009-01-16 11:10:00,2.56,2.57,2.55,2.56,2346000.0,2.56,2.57,2.55,2.56,2346000.0
2009-01-16 11:20:00,2.56,2.57,2.55,2.56,2626000.0,2.56,2.57,2.55,2.56,2626000.0
2009-01-16 11:30:00,2.56,2.57,2.53,2.53,3206000.0,2.56,2.57,2.53,2.53,3206000.0
2009-01-16 11:40:00,2.53,2.54,2.52,2.53,1980000.0,2.53,2.54,2.52,2.53,1980000.0
2009-01-16 11:50:00,2.53,2.54,2.51,2.52,3142000.0,2.53,2.54,2.51,2.52,3142000.0
2009-01-16 12:00:00,2.52,2.52,2.5,2.5,2660000.0,2.52,2.52,2.5,2.5,2660000.0
2009-01-16 12:10:00,2.5,2.51,2.48,2.49,5820000.0,2.5,2.51,2.48,2.49,5820000.0
2009-01-16 12:20:00,2.49,2.5,2.48,2.5,4762000.0,2.49,2.5,2.48,2.5,4762000.0
2009-01-16 12:30:00,2.5,2.51,2.49,2.51,3016000.0,2.5,2.51,2.49,2.51,3016000.0
2009-01-16 12:40:00,2.51,2.51,2.5,2.5,1602000.0,2.51,2.51,2.5,2.5,1602000.0
2009-01-16 12:50:00,2.5,2.52,2.5,2.52,2358000.0,2.5,2.52,2.5,2.52,2358000.0
2009-01-16 13:00:00,2.52,2.52,2.5,2.52,4038000.0,2.52,2.52,2.5,2.52,4038000.0
2009-01-16 13:10:00,2.52,2.53,2.5,2.5,2508000.0,2.52,2.53,2.5,2.5,2508000.0
2009-01-16 13:20:00,2.51,2.52,2.5,2.51,2784000.0,2.51,2.52,2.5,2.51,2784000.0
2009-01-16 13:30:00,2.51,2.53,2.51,2.53,2326000.0,2.51,2.53,2.51,2.53,2326000.0
2009-01-16 13:40:00,2.53,2.54,2.53,2.53,1320000.0,2.53,2.54,2.53,2.53,1320000.0
2009-01-16 13:50:00,2.53,2.53,2.51,2.52,3860000.0,2.53,2.53,2.51,2.52,3860000.0
2009-01-16 14:00:00,2.52,2.54,2.51,2.54,5498000.0,2.52,2.54,2.51,2.54,5498000.0
2009-01-16 14:10:00,2.54,2.54,2.52,2.53,2434000.0,2.54,2.54,2.52,2.53,2434000.0
2009-01-16 14:20:00,2.53,2.54,2.52,2.53,1748000.0,2.53,2.54,2.52,2.53,1748000.0
2009-01-16 14:30:00,2.53,2.54,2.52,2.53,1378000.0,2.53,2.54,2.52,2.53,1378000.0
2009-01-16 14:40:00,2.53,2.54,2.52,2.53,1668000.0,2.53,2.54,2.52,2.53,1668000.0
2009-01-16 14:50:00,2.53,2.54,2.53,2.54,1878000.0,2.53,2.54,2.53,2.54,1878000.0
2009-01-16 15:00:00,2.54,2.55,2.53,2.55,2744000.0,2.54,2.55,2.53,2.55,2744000.0
2009-01-16 15:10:00,2.55,2.58,2.54,2.57,4602000.0,2.55,2.58,2.54,2.57,4602000.0
2009-01-16 15:20:00,2.57,2.58,2.55,2.55,3188000.0,2.57,2.58,2.55,2.55,3188000.0
2009-01-16 15:30:00,2.55,2.57,2.55,2.56,3216000.0,2.55,2.57,2.55,2.56,3216000.0
2009-01-16 15:40:00,2.56,2.57,2.54,2.57,4844000.0,2.56,2.57,2.54,2.57,4844000.0
2009-01-16 15:50:00,2.57,2.58,2.57,2.58,8584000.0,2.57,2.58,2.57,2.58,8584000.0
2009-01-20 09:30:00,2.54,2.59,2.53,2.54,6938000.0,2.54,2.59,2.53,2.54,6938000.0
2009-01-20 09:40:00,2.54,2.54,2.47,2.48,6234000.0,2.54,2.54,2.47,2.48,6234000.0
2009-01-20 09:50:00,2.48,2.5,2.46,2.46,6502000.0,2.48,2.5,2.46,2.46,6502000.0
2009-01-20 10:00:00,2.46,2.46,2.43,2.43,6056000.0,2.46,2.46,2.43,2.43,6056000.0
2009-01-20 10:10:00,2.43,2.47,2.42,2.46,7472000.0,2.43,2.47,2.42,2.46,7472000.0
2009-01-20 10:20:00,2.46,2.48,2.46,2.48,3586000.0,2.46,2.48,2.46,2.48,3586000.0
2009-01-20 10:30:00,2.48,2.48,2.46,2.47,2094000.0,2.48,2.48,2.46,2.47,2094000.0
2009-01-20 10:40:00,2.47,2.47,2.44,2.46,2170000.0,2.47,2.47,2.44,2.46,2170000.0
2009-01-20 10:50:00,2.46,2.46,2.44,2.45,2006000.0,2.46,2.46,2.44,2.45,2006000.0
2009-01-20 11:00:00,2.45,2.46,2.44,2.46,2086000.0,2.45,2.46,2.44,2.46,2086000.0
2009-01-20 11:10:00,2.46,2.47,2.45,2.47,2294000.0,2.46,2.47,2.45,2.47,2294000.0
2009-01-20 11:20:00,2.47,2.47,2.45,2.45,2490000.0,2.47,2.47,2.45,2.45,2490000.0
2009-01-20 11:30:00,2.45,2.48,2.45,2.48,3128000.0,2.45,2.48,2.45,2.48,3128000.0
2009-01-20 11:40:00,2.48,2.49,2.48,2.48,1538000.0,2.48,2.49,2.48,2.48,1538000.0
2009-01-20 11:50:00,2.48,2.48,2.46,2.47,2076000.0,2.48,2.48,2.46,2.47,2076000.0
2009-01-20 12:00:00,2.47,2.49,2.47,2.47,1688000.0,2.47,2.49,2.47,2.47,1688000.0
2009-01-20 12:10:00,2.47,2.49,2.47,2.48,1122000.0,2.47,2.49,2.47,2.48,1122000.0
2009-01-20 12:20:00,2.48,2.48,2.47,2.47,1476000.0,2.48,2.48,2.47,2.47,1476000.0
2009-01-20 12:30:00,2.47,2.49,2.47,2.48,3656000.0,2.47,2.49,2.47,2.48,3656000.0
2009-01-20 12:40:00,2.48,2.49,2.48,2.48,2888000.0,2.48,2.49,2.48,2.48,2888000.0
2009-01-20 12:50:00,2.48,2.48,2.46,2.46,1934000.0,2.48,2.48,2.46,2.46,1934000.0
2009-01-20 13:00:00,2.46,2.46,2.44,2.44,2802000.0,2.46,2.46,2.44,2.44,2802000.0
2009-01-20 13:10:00,2.44,2.45,2.44,2.45,1308000.0,2.44,2.45,2.44,2.45,1308000.0
2009-01-20 13:20:00,2.45,2.47,2.45,2.46,1790000.0,2.45,2.47,2.45,2.46,1790000.0
2009-01-20 13:30:00,2.46,2.46,2.45,2.46,1060000.0,2.46,2.46,2.45,2.46,1060000.0
2009-01-20 13:40:00,2.46,2.48,2.46,2.46,2854000.0,2.46,2.48,2.46,2.46,2854000.0
2009-01-20 13:50:00,2.46,2.47,2.45,2.46,1612000.0,2.46,2.47,2.45,2.46,1612000.0
2009-01-20 14:00:00,2.46,2.47,2.45,2.46,1580000.0,2.46,2.47,2.45,2.46,1580000.0
2009-01-20 14:10:00,2.46,2.46,2.43,2.46,1050000.0,2.46,2.46,2.43,2.46,1050000.0
2009-01-20 14:20:00,2.46,2.47,2.44,2.46,1568000.0,2.46,2.47,2.44,2.46,1568000.0
2009-01-20 14:30:00,2.46,2.47,2.45,2.46,2902000.0,2.46,2.47,2.45,2.46,2902000.0
2009-01-20 14:40:00,2.45,2.46,2.44,2.44,2638000.0,2.45,2.46,2.44,2.44,2638000.0
2009-01-20 14:50:00,2.44,2.46,2.44,2.45,1556000.0,2.44,2.46,2.44,2.45,1556000.0
2009-01-20 15:00:00,2.44,2.45,2.43,2.43,2640000.0,2.44,2.45,2.43,2.43,2640000.0
2009-01-20 15:10:00,2.43,2.44,2.41,2.43,3952000.0,2.43,2.44,2.41,2.43,3952000.0
2009-01-20 15:20:00,2.43,2.45,2.42,2.43,3610000.0,2.43,2.45,2.42,2.43,3610000.0
2009-01-20 15:30:00,2.43,2.46,2.43,2.45,4656000.0,2.43,2.46,2.43,2.45,4656000.0
2009-01-20 15:40:00,2.45,2.45,2.43,2.44,5802000.0,2.45,2.45,2.43,2.44,5802000.0
2009-01-20 15:50:00,2.44,2.44,2.41,2.42,9408000.0,2.44,2.44,2.41,2.42,9408000.0
2009-01-21 09:30:00,2.47,2.49,2.46,2.48,5418000.0,2.47,2.49,2.46,2.48,5418000.0
2009-01-21 09:40:00,2.48,2.48,2.43,2.44,4268000.0,2.48,2.48,2.43,2.44,4268000.0
2009-01-21 09:50:00,2.44,2.5,2.44,2.48,5246000.0,2.44,2.5,2.44,2.48,5246000.0
2009-01-21 10:00:00,2.48,2.49,2.47,2.47,3474000.0,2.48,2.49,2.47,2.47,3474000.0
2009-01-21 10:10:00,2.47,2.49,2.47,2.49,3552000.0,2.47,2.49,2.47,2.49,3552000.0
2009-01-21 10:20:00,2.49,2.5,2.47,2.47,2296000.0,2.49,2.5,2.47,2.47,2296000.0
2009-01-21 10:30:00,2.47,2.48,2.45,2.47,3292000.0,2.47,2.48,2.45,2.47,3292000.0
2009-01-21 10:40:00,2.47,2.47,2.43,2.43,2982000.0,2.47,2.47,2.43,2.43,2982000.0
2009-01-21 10:50:00,2.44,2.44,2.42,2.42,1872000.0,2.44,2.44,2.42,2.42,1872000.0
2009-01-21 11:00:00,2.42,2.44,2.42,2.43,1726000.0,2.42,2.44,2.42,2.43,1726000.0
2009-01-21 11:10:00,2.43,2.44,2.42,2.44,1642000.0,2.43,2.44,2.42,2.44,1642000.0
2009-01-21 11:20:00,2.44,2.45,2.44,2.44,1324000.0,2.44,2.45,2.44,2.44,1324000.0
2009-01-21 11:30:00,2.44,2.45,2.44,2.44,1784000.0,2.44,2.45,2.44,2.44,1784000.0
2009-01-21 11:40:00,2.44,2.45,2.44,2.44,2720000.0,2.44,2.45,2.44,2.44,2720000.0
2009-01-21 11:50:00,2.44,2.45,2.43,2.43,2256000.0,2.44,2.45,2.43,2.43,2256000.0
2009-01-21 12:00:00,2.43,2.46,2.43,2.45,1798000.0,2.43,2.46,2.43,2.45,1798000.0
2009-01-21 12:10:00,2.45,2.47,2.44,2.44,2434000.0,2.45,2.47,2.44,2.44,2434000.0
2009-01-21 12:20:00,2.44,2.44,2.43,2.43,1606000.0,2.44,2.44,2.43,2.43,1606000.0
2009-01-21 12:30:00,2.43,2.44,2.43,2.44,1494000.0,2.43,2.44,2.43,2.44,1494000.0
2009-01-21 12:40:00,2.44,2.44,2.43,2.43,1074000.0,2.44,2.44,2.43,2.43,1074000.0
2009-01-21 12:50:00,2.43,2.43,2.41,2.43,2190000.0,2.43,2.43,2.41,2.43,2190000.0
2009-01-21 13:00:00,2.43,2.44,2.42,2.43,1086000.0,2.43,2.44,2.42,2.43,1086000.0
2009-01-21 13:10:00,2.43,2.43,2.42,2.42,1490000.0,2.43,2.43,2.42,2.42,1490000.0
2009-01-21 13:20:00,2.42,2.43,2.42,2.42,1246000.0,2.42,2.43,2.42,2.42,1246000.0
2009-01-21 13:30:00,2.42,2.44,2.42,2.44,1654000.0,2.42,2.44,2.42,2.44,1654000.0
2009-01-21 13:40:00,2.44,2.45,2.43,2.44,2448000.0,2.44,2.45,2.43,2.44,2448000.0
2009-01-21 13:50:00,2.44,2.45,2.44,2.45,1650000.0,2.44,2.45,2.44,2.45,1650000.0
2009-01-21 14:00:00,2.45,2.45,2.44,2.44,1172000.0,2.45,2.45,2.44,2.44,1172000.0
2009-01-21 14:10:00,2.44,2.46,2.44,2.46,1558000.0,2.44,2.46,2.44,2.46,1558000.0
2009-01-21 14:20:00,2.46,2.46,2.45,2.46,1834000.0,2.46,2.46,2.45,2.46,1834000.0
2009-01-21 14:30:00,2.46,2.49,2.46,2.48,2708000.0,2.46,2.49,2.46,2.48,2708000.0
2009-01-21 14:40:00,2.48,2.48,2.47,2.48,1190000.0,2.48,2.48,2.47,2.48,1190000.0
2009-01-21 14:50:00,2.48,2.49,2.47,2.49,1924000.0,2.48,2.49,2.47,2.49,1924000.0
2009-01-21 15:00:00,2.49,2.51,2.48,2.51,3062000.0,2.49,2.51,2.48,2.51,3062000.0
2009-01-21 15:10:00,2.51,2.51,2.5,2.5,4220000.0,2.51,2.51,2.5,2.5,4220000.0
2009-01-21 15:20:00,2.5,2.51,2.49,2.49,1920000.0,2.5,2.51,2.49,2.49,1920000.0
2009-01-21 15:30:00,2.49,2.51,2.49,2.51,3266000.0,2.49,2.51,2.49,2.51,3266000.0
2009-01-21 15:40:00,2.51,2.52,2.5,2.51,4810000.0,2.51,2.52,2.5,2.51,4810000.0
2009-01-21 15:50:00,2.51,2.53,2.51,2.53,9862000.0,2.51,2.53,2.51,2.53,9862000.0
2009-01-22 09:30:00,2.47,2.48,2.43,2.46,6546000.0,2.47,2.48,2.43,2.46,6546000.0
2009-01-22 09:40:00,2.46,2.47,2.44,2.44,5818000.0,2.46,2.47,2.44,2.44,5818000.0
2009-01-22 09:50:00,2.44,2.46,2.43,2.43,5480000.0,2.44,2.46,2.43,2.43,5480000.0
2009-01-22 10:00:00,2.43,2.46,2.43,2.46,4166000.0,2.43,2.46,2.43,2.46,4166000.0
2009-01-22 10:10:00,2.46,2.49,2.45,2.49,3528000.0,2.46,2.49,2.45,2.49,3528000.0
2009-01-22 10:20:00,2.49,2.49,2.47,2.48,3690000.0,2.49,2.49,2.47,2.48,3690000.0
2009-01-22 10:30:00,2.48,2.49,2.47,2.47,3386000.0,2.48,2.49,2.47,2.47,3386000.0
2009-01-22 10:40:00,2.47,2.47,2.45,2.45,3776000.0,2.47,2.47,2.45,2.45,3776000.0
2009-01-22 10:50:00,2.45,2.46,2.44,2.45,2612000.0,2.45,2.46,2.44,2.45,2612000.0
2009-01-22 11:00:00,2.45,2.46,2.44,2.44,2194000.0,2.45,2.46,2.44,2.44,2194000.0
2009-01-22 11:10:00,2.44,2.46,2.44,2.45,1296000.0,2.44,2.46,2.44,2.45,1296000.0
2009-01-22 11:20:00,2.45,2.47,2.45,2.47,2108000.0,2.45,2.47,2.45,2.47,2108000.0
2009-01-22 11:30:00,2.47,2.47,2.44,2.44,2550000.0,2.47,2.47,2.44,2.44,2550000.0
2009-01-22 11:40:00,2.44,2.44,2.43,2.44,3874000.0,2.44,2.44,2.43,2.44,3874000.0
2009-01-22 11:50:00,2.44,2.44,2.42,2.42,2962000.0,2.44,2.44,2.42,2.42,2962000.0
2009-01-22 12:00:00,2.42,2.43,2.41,2.42,2076000.0,2.42,2.43,2.41,2.42,2076000.0
2009-01-22 12:10:00,2.42,2.43,2.42,2.43,5060000.0,2.42,2.43,2.42,2.43,5060000.0
2009-01-22 12:20:00,2.43,2.44,2.42,2.44,2160000.0,2.43,2.44,2.42,2.44,2160000.0
2009-01-22 12:30:00,2.44,2.45,2.43,2.45,1926000.0,2.44,2.45,2.43,2.45,1926000.0
2009-01-22 12:40:00,2.45,2.46,2.44,2.46,1784000.0,2.45,2.46,2.44,2.46,1784000.0
2009-01-22 12:50:00,2.46,2.46,2.45,2.45,1534000.0,2.46,2.46,2.45,2.45,1534000.0
2009-01-22 13:00:00,2.45,2.46,2.45,2.46,1620000.0,2.45,2.46,2.45,2.46,1620000.0
2009-01-22 13:10:00,2.46,2.47,2.45,2.47,1582000.0,2.46,2.47,2.45,2.47,1582000.0
2009-01-22 13:20:00,2.46,2.47,2.45,2.45,3304000.0,2.46,2.47,2.45,2.45,3304000.0
2009-01-22 13:30:00,2.45,2.46,2.45,2.46,1558000.0,2.45,2.46,2.45,2.46,1558000.0
2009-01-22 13:40:00,2.46,2.49,2.46,2.48,2120000.0,2.46,2.49,2.46,2.48,2120000.0
2009-01-22 13:50:00,2.48,2.49,2.47,2.49,2848000.0,2.48,2.49,2.47,2.49,2848000.0
2009-01-22 14:00:00,2.49,2.53,2.49,2.52,6354000.0,2.49,2.53,2.49,2.52,6354000.0
2009-01-22 14:10:00,2.52,2.54,2.51,2.53,4484000.0,2.52,2.54,2.51,2.53,4484000.0
2009-01-22 14:20:00,2.54,2.54,2.52,2.53,5330000.0,2.54,2.54,2.52,2.53,5330000.0
2009-01-22 14:30:00,2.52,2.53,2.51,2.53,3800000.0,2.52,2.53,2.51,2.53,3800000.0
2009-01-22 14:40:00,2.53,2.53,2.49,2.49,3530000.0,2.53,2.53,2.49,2.49,3530000.0
2009-01-22 14:50:00,2.49,2.51,2.49,2.51,3010000.0,2.49,2.51,2.49,2.51,3010000.0
2009-01-22 15:00:00,2.51,2.52,2.47,2.47,4454000.0,2.51,2.52,2.47,2.47,4454000.0
2009-01-22 15:10:00,2.47,2.49,2.46,2.47,3340000.0,2.47,2.49,2.46,2.47,3340000.0
2009-01-22 15:20:00,2.47,2.49,2.47,2.49,2590000.0,2.47,2.49,2.47,2.49,2590000.0
2009-01-22 15:30:00,2.49,2.49,2.47,2.48,3766000.0,2.49,2.49,2.47,2.48,3766000.0
2009-01-22 15:40:00,2.48,2.51,2.48,2.51,7338000.0,2.48,2.51,2.48,2.51,7338000.0
2009-01-22 15:50:00,2.52,2.52,2.49,2.5,4810000.0,2.52,2.52,2.49,2.5,4810000.0
2009-01-23 09:30:00,2.45,2.47,2.42,2.44,5752000.0,2.45,2.47,2.42,2.44,5752000.0
2009-01-23 09:40:00,2.44,2.47,2.44,2.47,3898000.0,2.44,2.47,2.44,2.47,3898000.0
2009-01-23 09:50:00,2.47,2.5,2.46,2.49,4782000.0,2.47,2.5,2.46,2.49,4782000.0
2009-01-23 10:00:00,2.49,2.52,2.49,2.5,6462000.0,2.49,2.52,2.49,2.5,6462000.0
2009-01-23 10:10:00,2.5,2.53,2.48,2.52,5012000.0,2.5,2.53,2.48,2.52,5012000.0
2009-01-23 10:20:00,2.52,2.52,2.49,2.5,3034000.0,2.52,2.52,2.49,2.5,3034000.0
2009-01-23 10:30:00,2.5,2.5,2.48,2.49,2710000.0,2.5,2.5,2.48,2.49,2710000.0
2009-01-23 10:40:00,2.49,2.51,2.48,2.5,2024000.0,2.49,2.51,2.48,2.5,2024000.0
2009-01-23 10:50:00,2.5,2.52,2.49,2.5,2154000.0,2.5,2.52,2.49,2.5,2154000.0
2009-01-23 11:00:00,2.5,2.51,2.5,2.5,3632000.0,2.5,2.51,2.5,2.5,3632000.0
2009-01-23 11:10:00,2.5,2.54,2.5,2.53,3662000.0,2.5,2.54,2.5,2.53,3662000.0
2009-01-23 11:20:00,2.53,2.55,2.51,2.53,3480000.0,2.53,2.55,2.51,2.53,3480000.0
2009-01-23 11:30:00,2.53,2.54,2.52,2.53,1458000.0,2.53,2.54,2.52,2.53,1458000.0
2009-01-23 11:40:00,2.53,2.54,2.52,2.53,1720000.0,2.53,2.54,2.52,2.53,1720000.0
2009-01-23 11:50:00,2.53,2.53,2.49,2.5,2700000.0,2.53,2.53,2.49,2.5,2700000.0
2009-01-23 12:00:00,2.5,2.51,2.5,2.5,3312000.0,2.5,2.51,2.5,2.5,3312000.0
2009-01-23 12:10:00,2.5,2.53,2.5,2.52,1644000.0,2.5,2.53,2.5,2.52,1644000.0
2009-01-23 12:20:00,2.52,2.55,2.52,2.54,1802000.0,2.52,2.55,2.52,2.54,1802000.0
2009-01-23 12:30:00,2.54,2.54,2.51,2.51,2168000.0,2.54,2.54,2.51,2.51,2168000.0
2009-01-23 12:40:00,2.51,2.53,2.5,2.52,3236000.0,2.51,2.53,2.5,2.52,3236000.0
2009-01-23 12:50:00,2.52,2.53,2.51,2.52,2006000.0,2.52,2.53,2.51,2.52,2006000.0
2009-01-23 13:00:00,2.52,2.52,2.5,2.5,2360000.0,2.52,2.52,2.5,2.5,2360000.0
2009-01-23 13:10:00,2.5,2.54,2.5,2.54,2878000.0,2.5,2.54,2.5,2.54,2878000.0
2009-01-23 13:20:00,2.54,2.55,2.53,2.53,1420000.0,2.54,2.55,2.53,2.53,1420000.0
2009-01-23 13:30:00,2.53,2.56,2.53,2.54,2438000.0,2.53,2.56,2.53,2.54,2438000.0
2009-01-23 13:40:00,2.54,2.56,2.54,2.54,1722000.0,2.54,2.56,2.54,2.54,1722000.0
2009-01-23 13:50:00,2.54,2.56,2.53,2.56,1710000.0,2.54,2.56,2.53,2.56,1710000.0
2009-01-23 14:00:00,2.56,2.57,2.55,2.55,2020000.0,2.56,2.57,2.55,2.55,2020000.0
2009-01-23 14:10:00,2.55,2.56,2.54,2.55,1954000.0,2.55,2.56,2.54,2.55,1954000.0
2009-01-23 14:20:00,2.55,2.57,2.55,2.56,2316000.0,2.55,2.57,2.55,2.56,2316000.0
2009-01-23 14:30:00,2.56,2.56,2.54,2.55,1960000.0,2.56,2.56,2.54,2.55,1960000.0
2009-01-23 14:40:00,2.55,2.55,2.53,2.54,2724000.0,2.55,2.55,2.53,2.54,2724000.0
2009-01-23 14:50:00,2.54,2.54,2.52,2.52,2168000.0,2.54,2.54,2.52,2.52,2168000.0
2009-01-23 15:00:00,2.52,2.53,2.51,2.51,2448000.0,2.52,2.53,2.51,2.51,2448000.0
2009-01-23 15:10:00,2.51,2.53,2.51,2.52,2376000.0,2.51,2.53,2.51,2.52,2376000.0
2009-01-23 15:20:00,2.52,2.55,2.52,2.53,2702000.0,2.52,2.55,2.52,2.53,2702000.0
2009-01-23 15:30:00,2.53,2.54,2.52,2.53,2772000.0,2.53,2.54,2.52,2.53,2772000.0
2009-01-23 15:40:00,2.53,2.54,2.53,2.53,3098000.0,2.53,2.54,2.53,2.53,3098000.0
2009-01-23 15:50:00,2.53,2.54,2.53,2.53,4942000.0,2.53,2.54,2.53,2.53,4942000.0
2009-01-26 09:30:00,2.52,2.54,2.51,2.51,3838000.0,2.52,2.54,2.51,2.51,3838000.0
2009-01-26 09:40:00,2.51,2.52,2.51,2.52,2532000.0,2.51,2.52,2.51,2.52,2532000.0
2009-01-26 09:50:00,2.52,2.52,2.49,2.51,4352000.0,2.52,2.52,2.49,2.51,4352000.0
2009-01-26 10:00:00,2.51,2.53,2.51,2.52,6466000.0,2.51,2.53,2.51,2.52,6466000.0
2009-01-26 10:10:00,2.52,2.53,2.51,2.51,3884000.0,2.52,2.53,2.51,2.51,3884000.0
2009-01-26 10:20:00,2.51,2.53,2.51,2.52,5164000.0,2.51,2.53,2.51,2.52,5164000.0
2009-01-26 10:30:00,2.53,2.53,2.51,2.51,3942000.0,2.53,2.53,2.51,2.51,3942000.0
2009-01-26 10:40:00,2.51,2.51,2.49,2.5,5184000.0,2.51,2.51,2.49,2.5,5184000.0
2009-01-26 10:50:00,2.5,2.5,2.48,2.48,4678000.0,2.5,2.5,2.48,2.48,4678000.0
2009-01-26 11:00:00,2.48,2.5,2.47,2.48,5426000.0,2.48,2.5,2.47,2.48,5426000.0
2009-01-26 11:10:00,2.48,2.48,2.45,2.46,5734000.0,2.48,2.48,2.45,2.46,5734000.0
2009-01-26 11:20:00,2.45,2.47,2.45,2.47,2716000.0,2.45,2.47,2.45,2.47,2716000.0
2009-01-26 11:30:00,2.47,2.49,2.47,2.48,1980000.0,2.47,2.49,2.47,2.48,1980000.0
2009-01-26 11:40:00,2.47,2.48,2.46,2.46,1420000.0,2.47,2.48,2.46,2.46,1420000.0
2009-01-26 11:50:00,2.46,2.47,2.46,2.47,930000.0,2.46,2.47,2.46,2.47,930000.0
2009-01-26 12:00:00,2.47,2.48,2.46,2.46,1194000.0,2.47,2.48,2.46,2.46,1194000.0
2009-01-26 12:10:00,2.46,2.48,2.46,2.47,2154000.0,2.46,2.48,2.46,2.47,2154000.0
2009-01-26 12:20:00,2.47,2.49,2.47,2.48,2024000.0,2.47,2.49,2.47,2.48,2024000.0
2009-01-26 12:30:00,2.48,2.48,2.46,2.47,1120000.0,2.48,2.48,2.46,2.47,1120000.0
2009-01-26 12:40:00,2.47,2.49,2.47,2.47,1776000.0,2.47,2.49,2.47,2.47,1776000.0
2009-01-26 12:50:00,2.47,2.49,2.46,2.47,2058000.0,2.47,2.49,2.46,2.47,2058000.0
2009-01-26 13:00:00,2.47,2.49,2.46,2.47,1960000.0,2.47,2.49,2.46,2.47,1960000.0
2009-01-26 13:10:00,2.47,2.47,2.46,2.46,2092000.0,2.47,2.47,2.46,2.46,2092000.0
2009-01-26 13:20:00,2.46,2.47,2.45,2.46,2488000.0,2.46,2.47,2.45,2.46,2488000.0
2009-01-26 13:30:00,2.46,2.46,2.44,2.45,2558000.0,2.46,2.46,2.44,2.45,2558000.0
2009-01-26 13:40:00,2.45,2.46,2.44,2.44,1912000.0,2.45,2.46,2.44,2.44,1912000.0
2009-01-26 13:50:00,2.44,2.44,2.43,2.44,1990000.0,2.44,2.44,2.43,2.44,1990000.0
2009-01-26 14:00:00,2.44,2.44,2.43,2.43,2836000.0,2.44,2.44,2.43,2.43,2836000.0
2009-01-26 14:10:00,2.43,2.44,2.43,2.44,3726000.0,2.43,2.44,2.43,2.44,3726000.0
2009-01-26 14:20:00,2.43,2.45,2.43,2.44,3212000.0,2.43,2.45,2.43,2.44,3212000.0
2009-01-26 14:30:00,2.44,2.46,2.44,2.45,2678000.0,2.44,2.46,2.44,2.45,2678000.0
2009-01-26 14:40:00,2.45,2.46,2.44,2.46,2942000.0,2.45,2.46,2.44,2.46,2942000.0
2009-01-26 14:50:00,2.46,2.47,2.45,2.46,3100000.0,2.46,2.47,2.45,2.46,3100000.0
2009-01-26 15:00:00,2.46,2.47,2.45,2.46,4098000.0,2.46,2.47,2.45,2.46,4098000.0
2009-01-26 15:10:00,2.46,2.46,2.45,2.46,4084000.0,2.46,2.46,2.45,2.46,4084000.0
2009-01-26 15:20:00,2.46,2.49,2.45,2.47,4692000.0,2.46,2.49,2.45,2.47,4692000.0
2009-01-26 15:30:00,2.47,2.47,2.47,2.47,4392000.0,2.47,2.47,2.47,2.47,4392000.0
2009-01-26 15:40:00,2.47,2.48,2.46,2.47,8376000.0,2.47,2.48,2.46,2.47,8376000.0
2009-01-26 15:50:00,2.47,2.48,2.47,2.48,10948000.0,2.47,2.48,2.47,2.48,10948000.0
2009-01-27 09:30:00,2.47,2.52,2.46,2.51,6018000.0,2.47,2.52,2.46,2.51,6018000.0
2009-01-27 09:40:00,2.51,2.51,2.49,2.5,4736000.0,2.51,2.51,2.49,2.5,4736000.0
2009-01-27 09:50:00,2.5,2.52,2.49,2.5,2044000.0,2.5,2.52,2.49,2.5,2044000.0
2009-01-27 10:00:00,2.5,2.5,2.45,2.45,6930000.0,2.5,2.5,2.45,2.45,6930000.0
2009-01-27 10:10:00,2.45,2.45,2.41,2.42,7416000.0,2.45,2.45,2.41,2.42,7416000.0
2009-01-27 10:20:00,2.42,2.45,2.42,2.43,4570000.0,2.42,2.45,2.42,2.43,4570000.0
2009-01-27 10:30:00,2.44,2.44,2.42,2.44,3240000.0,2.44,2.44,2.42,2.44,3240000.0
2009-01-27 10:40:00,2.44,2.44,2.41,2.42,4520000.0,2.44,2.44,2.41,2.42,4520000.0
2009-01-27 10:50:00,2.42,2.45,2.42,2.45,4176000.0,2.42,2.45,2.42,2.45,4176000.0
2009-01-27 11:00:00,2.45,2.45,2.43,2.44,3824000.0,2.45,2.45,2.43,2.44,3824000.0
2009-01-27 11:10:00,2.44,2.44,2.43,2.44,2852000.0,2.44,2.44,2.43,2.44,2852000.0
2009-01-27 11:20:00,2.44,2.44,2.42,2.43,3876000.0,2.44,2.44,2.42,2.43,3876000.0
2009-01-27 11:30:00,2.43,2.43,2.4,2.41,5316000.0,2.43,2.43,2.4,2.41,5316000.0
2009-01-27 11:40:00,2.41,2.41,2.39,2.41,6982000.0,2.41,2.41,2.39,2.41,6982000.0
2009-01-27 11:50:00,2.41,2.41,2.4,2.4,3534000.0,2.41,2.41,2.4,2.4,3534000.0
2009-01-27 12:00:00,2.4,2.41,2.39,2.4,3714000.0,2.4,2.41,2.39,2.4,3714000.0
2009-01-27 12:10:00,2.41,2.41,2.39,2.41,3632000.0,2.41,2.41,2.39,2.41,3632000.0
2009-01-27 12:20:00,2.41,2.42,2.41,2.42,5390000.0,2.41,2.42,2.41,2.42,5390000.0
2009-01-27 12:30:00,2.42,2.42,2.41,2.42,2080000.0,2.42,2.42,2.41,2.42,2080000.0
2009-01-27 12:40:00,2.42,2.42,2.41,2.41,2526000.0,2.42,2.42,2.41,2.41,2526000.0
2009-01-27 12:50:00,2.41,2.42,2.4,2.41,1800000.0,2.41,2.42,2.4,2.41,1800000.0
2009-01-27 13:00:00,2.41,2.42,2.41,2.42,2918000.0,2.41,2.42,2.41,2.42,2918000.0
2009-01-27 13:10:00,2.42,2.42,2.41,2.41,2502000.0,2.42,2.42,2.41,2.41,2502000.0
2009-01-27 13:20:00,2.41,2.43,2.41,2.42,3208000.0,2.41,2.43,2.41,2.42,3208000.0
2009-01-27 13:30:00,2.42,2.42,2.41,2.42,1690000.0,2.42,2.42,2.41,2.42,1690000.0
2009-01-27 13:40:00,2.42,2.43,2.42,2.42,2542000.0,2.42,2.43,2.42,2.42,2542000.0
2009-01-27 13:50:00,2.42,2.42,2.4,2.4,1496000.0,2.42,2.42,2.4,2.4,1496000.0
2009-01-27 14:00:00,2.4,2.41,2.4,2.4,2298000.0,2.4,2.41,2.4,2.4,2298000.0
2009-01-27 14:10:00,2.4,2.42,2.4,2.41,2274000.0,2.4,2.42,2.4,2.41,2274000.0
2009-01-27 14:20:00,2.41,2.41,2.4,2.4,2742000.0,2.41,2.41,2.4,2.4,2742000.0
2009-01-27 14:30:00,2.41,2.41,2.39,2.4,5246000.0,2.41,2.41,2.39,2.4,5246000.0
2009-01-27 14:40:00,2.4,2.41,2.4,2.41,2736000.0,2.4,2.41,2.4,2.41,2736000.0
2009-01-27 14:50:00,2.41,2.41,2.4,2.41,6282000.0,2.41,2.41,2.4,2.41,6282000.0
2009-01-27 15:00:00,2.41,2.41,2.4,2.41,7690000.0,2.41,2.41,2.4,2.41,7690000.0
2009-01-27 15:10:00,2.41,2.43,2.41,2.42,5092000.0,2.41,2.43,2.41,2.42,5092000.0
2009-01-27 15:20:00,2.42,2.44,2.42,2.43,9444000.0,2.42,2.44,2.42,2.43,9444000.0
2009-01-27 15:30:00,2.43,2.43,2.42,2.43,6018000.0,2.43,2.43,2.42,2.43,6018000.0
2009-01-27 15:40:00,2.43,2.43,2.42,2.42,6606000.0,2.43,2.43,2.42,2.42,6606000.0
2009-01-27 15:50:00,2.42,2.43,2.42,2.42,9274000.0,2.42,2.43,2.42,2.42,9274000.0
2009-01-28 09:30:00,2.49,2.5,2.45,2.46,9116000.0,2.49,2.5,2.45,2.46,9116000.0
2009-01-28 09:40:00,2.46,2.48,2.46,2.47,6198000.0,2.46,2.48,2.46,2.47,6198000.0
2009-01-28 09:50:00,2.47,2.49,2.47,2.48,4292000.0,2.47,2.49,2.47,2.48,4292000.0
2009-01-28 10:00:00,2.48,2.5,2.48,2.5,4388000.0,2.48,2.5,2.48,2.5,4388000.0
2009-01-28 10:10:00,2.49,2.5,2.48,2.5,4004000.0,2.49,2.5,2.48,2.5,4004000.0
2009-01-28 10:20:00,2.5,2.53,2.5,2.51,7380000.0,2.5,2.53,2.5,2.51,7380000.0
2009-01-28 10:30:00,2.51,2.54,2.51,2.54,5308000.0,2.51,2.54,2.51,2.54,5308000.0
2009-01-28 10:40:00,2.54,2.54,2.52,2.53,3548000.0,2.54,2.54,2.52,2.53,3548000.0
2009-01-28 10:50:00,2.53,2.53,2.51,2.51,5070000.0,2.53,2.53,2.51,2.51,5070000.0
2009-01-28 11:00:00,2.51,2.53,2.51,2.53,4604000.0,2.51,2.53,2.51,2.53,4604000.0
2009-01-28 11:10:00,2.53,2.53,2.51,2.52,2736000.0,2.53,2.53,2.51,2.52,2736000.0
2009-01-28 11:20:00,2.52,2.54,2.52,2.54,3012000.0,2.52,2.54,2.52,2.54,3012000.0
2009-01-28 11:30:00,2.54,2.55,2.53,2.54,2518000.0,2.54,2.55,2.53,2.54,2518000.0
2009-01-28 11:40:00,2.54,2.55,2.54,2.54,2228000.0,2.54,2.55,2.54,2.54,2228000.0
2009-01-28 11:50:00,2.54,2.56,2.53,2.54,2642000.0,2.54,2.56,2.53,2.54,2642000.0
2009-01-28 12:00:00,2.54,2.55,2.53,2.54,2292000.0,2.54,2.55,2.53,2.54,2292000.0
2009-01-28 12:10:00,2.54,2.54,2.52,2.52,3774000.0,2.54,2.54,2.52,2.52,3774000.0
2009-01-28 12:20:00,2.52,2.53,2.52,2.53,2786000.0,2.52,2.53,2.52,2.53,2786000.0
2009-01-28 12:30:00,2.52,2.53,2.52,2.52,2202000.0,2.52,2.53,2.52,2.52,2202000.0
2009-01-28 12:40:00,2.52,2.52,2.51,2.52,2440000.0,2.52,2.52,2.51,2.52,2440000.0
2009-01-28 12:50:00,2.52,2.52,2.51,2.52,1382000.0,2.52,2.52,2.51,2.52,1382000.0
2009-01-28 13:00:00,2.52,2.53,2.52,2.53,2614000.0,2.52,2.53,2.52,2.53,2614000.0
2009-01-28 13:10:00,2.53,2.53,2.51,2.52,1682000.0,2.53,2.53,2.51,2.52,1682000.0
2009-01-28 13:20:00,2.52,2.54,2.52,2.54,1566000.0,2.52,2.54,2.52,2.54,1566000.0
2009-01-28 13:30:00,2.54,2.54,2.54,2.54,1994000.0,2.54,2.54,2.54,2.54,1994000.0
2009-01-28 13:40:00,2.54,2.54,2.54,2.54,1778000.0,2.54,2.54,2.54,2.54,1778000.0
2009-01-28 13:50:00,2.54,2.54,2.52,2.53,2282000.0,2.54,2.54,2.52,2.53,2282000.0
2009-01-28 14:00:00,2.53,2.53,2.53,2.53,1600000.0,2.53,2.53,2.53,2.53,1600000.0
2009-01-28 14:10:00,2.53,2.55,2.53,2.55,3218000.0,2.53,2.55,2.53,2.55,3218000.0
2009-01-28 14:20:00,2.55,2.57,2.54,2.55,5744000.0,2.55,2.57,2.54,2.55,5744000.0
2009-01-28 14:30:00,2.55,2.56,2.53,2.54,2992000.0,2.55,2.56,2.53,2.54,2992000.0
2009-01-28 14:40:00,2.54,2.55,2.54,2.55,3358000.0,2.54,2.55,2.54,2.55,3358000.0
2009-01-28 14:50:00,2.55,2.56,2.54,2.56,2798000.0,2.55,2.56,2.54,2.56,2798000.0
2009-01-28 15:00:00,2.56,2.56,2.53,2.54,4460000.0,2.56,2.56,2.53,2.54,4460000.0
2009-01-28 15:10:00,2.54,2.54,2.53,2.53,3422000.0,2.54,2.54,2.53,2.53,3422000.0
2009-01-28 15:20:00,2.53,2.53,2.51,2.51,5488000.0,2.53,2.53,2.51,2.51,5488000.0
2009-01-28 15:30:00,2.51,2.52,2.51,2.51,4594000.0,2.51,2.52,2.51,2.51,4594000.0
2009-01-28 15:40:00,2.51,2.52,2.51,2.51,7590000.0,2.51,2.52,2.51,2.51,7590000.0
2009-01-28 15:50:00,2.51,2.52,2.51,2.51,12342000.0,2.51,2.52,2.51,2.51,12342000.0
2009-01-29 09:30:00,2.5,2.55,2.49,2.54,8120000.0,2.5,2.55,2.49,2.54,8120000.0
2009-01-29 09:40:00,2.54,2.56,2.54,2.54,9712000.0,2.54,2.56,2.54,2.54,9712000.0
2009-01-29 09:50:00,2.54,2.54,2.48,2.49,8772000.0,2.54,2.54,2.48,2.49,8772000.0
2009-01-29 10:00:00,2.49,2.5,2.46,2.48,7420000.0,2.49,2.5,2.46,2.48,7420000.0
2009-01-29 10:10:00,2.48,2.49,2.46,2.47,6024000.0,2.48,2.49,2.46,2.47,6024000.0
2009-01-29 10:20:00,2.47,2.51,2.47,2.51,6852000.0,2.47,2.51,2.47,2.51,6852000.0
2009-01-29 10:30:00,2.51,2.53,2.49,2.53,6660000.0,2.51,2.53,2.49,2.53,6660000.0
2009-01-29 10:40:00,2.53,2.54,2.52,2.53,5394000.0,2.53,2.54,2.52,2.53,5394000.0
2009-01-29 10:50:00,2.53,2.55,2.53,2.55,5668000.0,2.53,2.55,2.53,2.55,5668000.0
2009-01-29 11:00:00,2.54,2.55,2.54,2.55,5110000.0,2.54,2.55,2.54,2.55,5110000.0
2009-01-29 11:10:00,2.55,2.56,2.54,2.55,7426000.0,2.55,2.56,2.54,2.55,7426000.0
2009-01-29 11:20:00,2.55,2.56,2.55,2.55,3880000.0,2.55,2.56,2.55,2.55,3880000.0
2009-01-29 11:30:00,2.55,2.56,2.55,2.55,1764000.0,2.55,2.56,2.55,2.55,1764000.0
2009-01-29 11:40:00,2.55,2.56,2.55,2.55,2118000.0,2.55,2.56,2.55,2.55,2118000.0
2009-01-29 11:50:00,2.56,2.57,2.55,2.57,3052000.0,2.56,2.57,2.55,2.57,3052000.0
2009-01-29 12:00:00,2.57,2.57,2.54,2.55,5476000.0,2.57,2.57,2.54,2.55,5476000.0
2009-01-29 12:10:00,2.55,2.57,2.55,2.57,1918000.0,2.55,2.57,2.55,2.57,1918000.0
2009-01-29 12:20:00,2.57,2.58,2.56,2.58,3228000.0,2.57,2.58,2.56,2.58,3228000.0
2009-01-29 12:30:00,2.58,2.59,2.57,2.58,3346000.0,2.58,2.59,2.57,2.58,3346000.0
2009-01-29 12:40:00,2.58,2.58,2.56,2.56,5316000.0,2.58,2.58,2.56,2.56,5316000.0
2009-01-29 12:50:00,2.56,2.56,2.53,2.53,5936000.0,2.56,2.56,2.53,2.53,5936000.0
2009-01-29 13:00:00,2.53,2.53,2.51,2.52,8098000.0,2.53,2.53,2.51,2.52,8098000.0
2009-01-29 13:10:00,2.52,2.53,2.52,2.53,3480000.0,2.52,2.53,2.52,2.53,3480000.0
2009-01-29 13:20:00,2.53,2.54,2.52,2.53,2900000.0,2.53,2.54,2.52,2.53,2900000.0
2009-01-29 13:30:00,2.53,2.53,2.52,2.52,2594000.0,2.53,2.53,2.52,2.52,2594000.0
2009-01-29 13:40:00,2.52,2.52,2.51,2.51,4698000.0,2.52,2.52,2.51,2.51,4698000.0
2009-01-29 13:50:00,2.51,2.51,2.49,2.5,6110000.0,2.51,2.51,2.49,2.5,6110000.0
2009-01-29 14:00:00,2.51,2.53,2.5,2.52,3194000.0,2.51,2.53,2.5,2.52,3194000.0
2009-01-29 14:10:00,2.52,2.54,2.51,2.53,2578000.0,2.52,2.54,2.51,2.53,2578000.0
2009-01-29 14:20:00,2.53,2.54,2.52,2.54,3406000.0,2.53,2.54,2.52,2.54,3406000.0
2009-01-29 14:30:00,2.54,2.55,2.53,2.54,5098000.0,2.54,2.55,2.53,2.54,5098000.0
2009-01-29 14:40:00,2.54,2.55,2.54,2.54,5830000.0,2.54,2.55,2.54,2.54,5830000.0
2009-01-29 14:50:00,2.54,2.55,2.54,2.54,4464000.0,2.54,2.55,2.54,2.54,4464000.0
2009-01-29 15:00:00,2.54,2.55,2.54,2.55,8416000.0,2.54,2.55,2.54,2.55,8416000.0
2009-01-29 15:10:00,2.55,2.56,2.54,2.56,7796000.0,2.55,2.56,2.54,2.56,7796000.0
2009-01-29 15:20:00,2.56,2.56,2.53,2.54,12638000.0,2.56,2.56,2.53,2.54,12638000.0
2009-01-29 15:30:00,2.54,2.54,2.5,2.52,13180000.0,2.54,2.54,2.5,2.52,13180000.0
2009-01-29 15:40:00,2.52,2.53,2.5,2.5,9550000.0,2.52,2.53,2.5,2.5,9550000.0
2009-01-29 15:50:00,2.5,2.51,2.49,2.5,17084000.0,2.5,2.51,2.49,2.5,17084000.0
2009-01-30 09:30:00,2.87,2.93,2.86,2.92,66548000.0,2.87,2.93,2.86,2.92,66548000.0
2009-01-30 09:40:00,2.92,2.96,2.92,2.94,50100000.0,2.92,2.96,2.92,2.94,50100000.0
2009-01-30 09:50:00,2.94,2.97,2.92,2.92,46662000.0,2.94,2.97,2.92,2.92,46662000.0
2009-01-30 10:00:00,2.92,2.96,2.92,2.94,21906000.0,2.92,2.96,2.92,2.94,21906000.0
2009-01-30 10:10:00,2.94,2.98,2.93,2.96,33118000.0,2.94,2.98,2.93,2.96,33118000.0
2009-01-30 10:20:00,2.96,2.97,2.93,2.94,19564000.0,2.96,2.97,2.93,2.94,19564000.0
2009-01-30 10:30:00,2.94,2.96,2.93,2.95,17628000.0,2.94,2.96,2.93,2.95,17628000.0
2009-01-30 10:40:00,2.95,2.97,2.95,2.97,32876000.0,2.95,2.97,2.95,2.97,32876000.0
2009-01-30 10:50:00,2.97,2.97,2.95,2.96,21184000.0,2.97,2.97,2.95,2.96,21184000.0
2009-01-30 11:00:00,2.96,2.99,2.96,2.96,25696000.0,2.96,2.99,2.96,2.96,25696000.0
2009-01-30 11:10:00,2.96,2.96,2.94,2.94,27422000.0,2.96,2.96,2.94,2.94,27422000.0
2009-01-30 11:20:00,2.94,2.95,2.93,2.95,19294000.0,2.94,2.95,2.93,2.95,19294000.0
2009-01-30 11:30:00,2.95,2.96,2.94,2.94,17670000.0,2.95,2.96,2.94,2.94,17670000.0
2009-01-30 11:40:00,2.94,2.96,2.94,2.96,20444000.0,2.94,2.96,2.94,2.96,20444000.0
2009-01-30 11:50:00,2.96,2.96,2.94,2.95,9874000.0,2.96,2.96,2.94,2.95,9874000.0
2009-01-30 12:00:00,2.95,2.95,2.94,2.94,10184000.0,2.95,2.95,2.94,2.94,10184000.0
2009-01-30 12:10:00,2.94,2.94,2.92,2.92,18520000.0,2.94,2.94,2.92,2.92,18520000.0
2009-01-30 12:20:00,2.92,2.94,2.92,2.94,9168000.0,2.92,2.94,2.92,2.94,9168000.0
2009-01-30 12:30:00,2.94,2.94,2.91,2.92,9596000.0,2.94,2.94,2.91,2.92,9596000.0
2009-01-30 12:40:00,2.92,2.92,2.91,2.91,10208000.0,2.92,2.92,2.91,2.91,10208000.0
2009-01-30 12:50:00,2.92,2.92,2.91,2.92,9982000.0,2.92,2.92,2.91,2.92,9982000.0
2009-01-30 13:00:00,2.92,2.94,2.92,2.94,8746000.0,2.92,2.94,2.92,2.94,8746000.0
2009-01-30 13:10:00,2.94,2.94,2.93,2.93,7598000.0,2.94,2.94,2.93,2.93,7598000.0
2009-01-30 13:20:00,2.93,2.94,2.91,2.92,9046000.0,2.93,2.94,2.91,2.92,9046000.0
2009-01-30 13:30:00,2.91,2.94,2.91,2.92,21374000.0,2.91,2.94,2.91,2.92,21374000.0
2009-01-30 13:40:00,2.92,2.93,2.91,2.93,7338000.0,2.92,2.93,2.91,2.93,7338000.0
2009-01-30 13:50:00,2.93,2.95,2.93,2.95,10246000.0,2.93,2.95,2.93,2.95,10246000.0
2009-01-30 14:00:00,2.95,2.96,2.94,2.95,15632000.0,2.95,2.96,2.94,2.95,15632000.0
2009-01-30 14:10:00,2.95,2.95,2.94,2.95,11878000.0,2.95,2.95,2.94,2.95,11878000.0
2009-01-30 14:20:00,2.95,2.95,2.94,2.94,9210000.0,2.95,2.95,2.94,2.94,9210000.0
2009-01-30 14:30:00,2.94,2.95,2.93,2.94,8180000.0,2.94,2.95,2.93,2.94,8180000.0
2009-01-30 14:40:00,2.94,2.94,2.93,2.93,7200000.0,2.94,2.94,2.93,2.93,7200000.0
2009-01-30 14:50:00,2.93,2.94,2.93,2.93,8102000.0,2.93,2.94,2.93,2.93,8102000.0
2009-01-30 15:00:00,2.93,2.96,2.93,2.95,17212000.0,2.93,2.96,2.93,2.95,17212000.0
2009-01-30 15:10:00,2.95,2.98,2.95,2.95,20194000.0,2.95,2.98,2.95,2.95,20194000.0
2009-01-30 15:20:00,2.95,2.96,2.94,2.94,15930000.0,2.95,2.96,2.94,2.94,15930000.0
2009-01-30 15:30:00,2.94,2.95,2.93,2.93,17000000.0,2.94,2.95,2.93,2.93,17000000.0
2009-01-30 15:40:00,2.94,2.96,2.93,2.96,28848000.0,2.94,2.96,2.93,2.96,28848000.0
2009-01-30 15:50:00,2.95,2.96,2.94,2.94,28636000.0,2.95,2.96,2.94,2.94,28636000.0
2009-02-02 09:30:00,2.93,2.97,2.91,2.96,20556000.0,2.93,2.97,2.91,2.96,20556000.0
2009-02-02 09:40:00,2.96,2.96,2.93,2.94,12622000.0,2.96,2.96,2.93,2.94,12622000.0
2009-02-02 09:50:00,2.94,2.97,2.94,2.96,11190000.0,2.94,2.97,2.94,2.96,11190000.0
2009-02-02 10:00:00,2.96,2.98,2.94,2.96,17380000.0,2.96,2.98,2.94,2.96,17380000.0
2009-02-02 10:10:00,2.96,3.02,2.95,3.02,17560000.0,2.96,3.02,2.95,3.02,17560000.0
2009-02-02 10:20:00,3.02,3.03,3.01,3.02,17288000.0,3.02,3.03,3.01,3.02,17288000.0
2009-02-02 10:30:00,3.02,3.05,3.02,3.04,16154000.0,3.02,3.05,3.02,3.04,16154000.0
2009-02-02 10:40:00,3.04,3.04,3.0,3.0,13230000.0,3.04,3.04,3.0,3.0,13230000.0
2009-02-02 10:50:00,3.0,3.0,2.98,2.99,10236000.0,3.0,3.0,2.98,2.99,10236000.0
2009-02-02 11:00:00,2.99,2.99,2.96,2.97,9726000.0,2.99,2.99,2.96,2.97,9726000.0
2009-02-02 11:10:00,2.97,2.98,2.96,2.97,7228000.0,2.97,2.98,2.96,2.97,7228000.0
2009-02-02 11:20:00,2.97,2.97,2.96,2.96,6088000.0,2.97,2.97,2.96,2.96,6088000.0
2009-02-02 11:30:00,2.96,2.99,2.96,2.97,9160000.0,2.96,2.99,2.96,2.97,9160000.0
2009-02-02 11:40:00,2.97,2.99,2.96,2.99,8234000.0,2.97,2.99,2.96,2.99,8234000.0
2009-02-02 11:50:00,2.99,3.01,2.98,3.01,7392000.0,2.99,3.01,2.98,3.01,7392000.0
2009-02-02 12:00:00,3.01,3.04,3.01,3.02,10300000.0,3.01,3.04,3.01,3.02,10300000.0
2009-02-02 12:10:00,3.02,3.03,3.01,3.02,4146000.0,3.02,3.03,3.01,3.02,4146000.0
2009-02-02 12:20:00,3.02,3.03,3.01,3.03,3272000.0,3.02,3.03,3.01,3.03,3272000.0
2009-02-02 12:30:00,3.03,3.04,3.03,3.04,6782000.0,3.03,3.04,3.03,3.04,6782000.0
2009-02-02 12:40:00,3.04,3.06,3.04,3.06,8374000.0,3.04,3.06,3.04,3.06,8374000.0
2009-02-02 12:50:00,3.06,3.07,3.05,3.06,10708000.0,3.06,3.07,3.05,3.06,10708000.0
2009-02-02 13:00:00,3.07,3.07,3.04,3.05,5182000.0,3.07,3.07,3.04,3.05,5182000.0
2009-02-02 13:10:00,3.04,3.04,3.02,3.03,4668000.0,3.04,3.04,3.02,3.03,4668000.0
2009-02-02 13:20:00,3.03,3.03,3.02,3.02,4956000.0,3.03,3.03,3.02,3.02,4956000.0
2009-02-02 13:30:00,3.02,3.04,3.02,3.03,3776000.0,3.02,3.04,3.02,3.03,3776000.0
2009-02-02 13:40:00,3.03,3.04,3.03,3.04,2858000.0,3.03,3.04,3.03,3.04,2858000.0
2009-02-02 13:50:00,3.04,3.04,3.02,3.03,4868000.0,3.04,3.04,3.02,3.03,4868000.0
2009-02-02 14:00:00,3.03,3.04,3.03,3.03,5004000.0,3.03,3.04,3.03,3.03,5004000.0
2009-02-02 14:10:00,3.03,3.03,3.02,3.02,3748000.0,3.03,3.03,3.02,3.02,3748000.0
2009-02-02 14:20:00,3.02,3.02,3.0,3.0,7056000.0,3.02,3.02,3.0,3.0,7056000.0
2009-02-02 14:30:00,3.0,3.01,2.99,3.0,4748000.0,3.0,3.01,2.99,3.0,4748000.0
2009-02-02 14:40:00,3.0,3.02,3.0,3.0,5904000.0,3.0,3.02,3.0,3.0,5904000.0
2009-02-02 14:50:00,3.0,3.01,2.99,3.01,5988000.0,3.0,3.01,2.99,3.01,5988000.0
2009-02-02 15:00:00,3.01,3.03,3.0,3.03,7630000.0,3.01,3.03,3.0,3.03,7630000.0
2009-02-02 15:10:00,3.03,3.04,3.02,3.04,6738000.0,3.03,3.04,3.02,3.04,6738000.0
2009-02-02 15:20:00,3.03,3.07,3.03,3.06,11442000.0,3.03,3.07,3.03,3.06,11442000.0
2009-02-02 15:30:00,3.06,3.1,3.06,3.09,21542000.0,3.06,3.1,3.06,3.09,21542000.0
2009-02-02 15:40:00,3.09,3.1,3.07,3.07,20046000.0,3.09,3.1,3.07,3.07,20046000.0
2009-02-02 15:50:00,3.07,3.08,3.06,3.06,18698000.0,3.07,3.08,3.06,3.06,18698000.0
2009-02-03 09:30:00,3.04,3.05,3.0,3.02,11040000.0,3.04,3.05,3.0,3.02,11040000.0
2009-02-03 09:40:00,3.02,3.03,3.0,3.02,13778000.0,3.02,3.03,3.0,3.02,13778000.0
2009-02-03 09:50:00,3.02,3.03,3.01,3.03,8708000.0,3.02,3.03,3.01,3.03,8708000.0
2009-02-03 10:00:00,3.03,3.09,3.03,3.08,18876000.0,3.03,3.09,3.03,3.08,18876000.0
2009-02-03 10:10:00,3.08,3.09,3.04,3.05,13146000.0,3.08,3.09,3.04,3.05,13146000.0
2009-02-03 10:20:00,3.05,3.07,3.03,3.07,6762000.0,3.05,3.07,3.03,3.07,6762000.0
2009-02-03 10:30:00,3.07,3.09,3.06,3.08,5080000.0,3.07,3.09,3.06,3.08,5080000.0
2009-02-03 10:40:00,3.08,3.1,3.08,3.09,6410000.0,3.08,3.1,3.08,3.09,6410000.0
2009-02-03 10:50:00,3.09,3.09,3.06,3.08,5620000.0,3.09,3.09,3.06,3.08,5620000.0
2009-02-03 11:00:00,3.08,3.12,3.08,3.12,7444000.0,3.08,3.12,3.08,3.12,7444000.0
2009-02-03 11:10:00,3.12,3.13,3.12,3.12,7916000.0,3.12,3.13,3.12,3.12,7916000.0
2009-02-03 11:20:00,3.12,3.14,3.12,3.13,5350000.0,3.12,3.14,3.12,3.13,5350000.0
2009-02-03 11:30:00,3.13,3.13,3.12,3.12,4990000.0,3.13,3.13,3.12,3.12,4990000.0
2009-02-03 11:40:00,3.12,3.13,3.11,3.13,3424000.0,3.12,3.13,3.11,3.13,3424000.0
2009-02-03 11:50:00,3.13,3.14,3.12,3.12,3360000.0,3.13,3.14,3.12,3.12,3360000.0
2009-02-03 12:00:00,3.12,3.13,3.11,3.11,3750000.0,3.12,3.13,3.11,3.11,3750000.0
2009-02-03 12:10:00,3.11,3.12,3.09,3.1,5308000.0,3.11,3.12,3.09,3.1,5308000.0
2009-02-03 12:20:00,3.1,3.11,3.09,3.11,4104000.0,3.1,3.11,3.09,3.11,4104000.0
2009-02-03 12:30:00,3.11,3.13,3.11,3.13,3880000.0,3.11,3.13,3.11,3.13,3880000.0
2009-02-03 12:40:00,3.13,3.14,3.13,3.13,5198000.0,3.13,3.14,3.13,3.13,5198000.0
2009-02-03 12:50:00,3.13,3.14,3.12,3.12,2570000.0,3.13,3.14,3.12,3.12,2570000.0
2009-02-03 13:00:00,3.12,3.13,3.12,3.12,2716000.0,3.12,3.13,3.12,3.12,2716000.0
2009-02-03 13:10:00,3.12,3.13,3.12,3.12,2232000.0,3.12,3.13,3.12,3.12,2232000.0
2009-02-03 13:20:00,3.12,3.12,3.11,3.11,2970000.0,3.12,3.12,3.11,3.11,2970000.0
2009-02-03 13:30:00,3.11,3.13,3.11,3.13,3206000.0,3.11,3.13,3.11,3.13,3206000.0
2009-02-03 13:40:00,3.13,3.13,3.1,3.1,3744000.0,3.13,3.13,3.1,3.1,3744000.0
2009-02-03 13:50:00,3.1,3.11,3.09,3.11,5768000.0,3.1,3.11,3.09,3.11,5768000.0
2009-02-03 14:00:00,3.11,3.13,3.1,3.13,3720000.0,3.11,3.13,3.1,3.13,3720000.0
2009-02-03 14:10:00,3.13,3.15,3.13,3.14,6738000.0,3.13,3.15,3.13,3.14,6738000.0
2009-02-03 14:20:00,3.14,3.15,3.14,3.15,5630000.0,3.14,3.15,3.14,3.15,5630000.0
2009-02-03 14:30:00,3.15,3.18,3.15,3.17,10618000.0,3.15,3.18,3.15,3.17,10618000.0
2009-02-03 14:40:00,3.17,3.17,3.16,3.16,5720000.0,3.17,3.17,3.16,3.16,5720000.0
2009-02-03 14:50:00,3.16,3.17,3.15,3.16,4450000.0,3.16,3.17,3.15,3.16,4450000.0
2009-02-03 15:00:00,3.16,3.18,3.15,3.18,7496000.0,3.16,3.18,3.15,3.18,7496000.0
2009-02-03 15:10:00,3.18,3.18,3.16,3.18,9172000.0,3.18,3.18,3.16,3.18,9172000.0
2009-02-03 15:20:00,3.18,3.21,3.18,3.19,11934000.0,3.18,3.21,3.18,3.19,11934000.0
2009-02-03 15:30:00,3.19,3.21,3.19,3.2,10894000.0,3.19,3.21,3.19,3.2,10894000.0
2009-02-03 15:40:00,3.2,3.2,3.18,3.19,12148000.0,3.2,3.2,3.18,3.19,12148000.0
2009-02-03 15:50:00,3.19,3.2,3.18,3.18,18578000.0,3.19,3.2,3.18,3.18,18578000.0
2009-02-04 09:30:00,3.17,3.17,3.12,3.15,14618000.0,3.17,3.17,3.12,3.15,14618000.0
2009-02-04 09:40:00,3.15,3.15,3.11,3.12,9646000.0,3.15,3.15,3.11,3.12,9646000.0
2009-02-04 09:50:00,3.11,3.15,3.11,3.14,9984000.0,3.11,3.15,3.11,3.14,9984000.0
2009-02-04 10:00:00,3.14,3.15,3.13,3.13,9588000.0,3.14,3.15,3.13,3.13,9588000.0
2009-02-04 10:10:00,3.13,3.15,3.13,3.15,9678000.0,3.13,3.15,3.13,3.15,9678000.0
2009-02-04 10:20:00,3.15,3.16,3.15,3.15,6856000.0,3.15,3.16,3.15,3.15,6856000.0
2009-02-04 10:30:00,3.15,3.15,3.13,3.14,6500000.0,3.15,3.15,3.13,3.14,6500000.0
2009-02-04 10:40:00,3.14,3.14,3.13,3.14,5778000.0,3.14,3.14,3.13,3.14,5778000.0
2009-02-04 10:50:00,3.14,3.14,3.11,3.11,13062000.0,3.14,3.14,3.11,3.11,13062000.0
2009-02-04 11:00:00,3.11,3.12,3.1,3.11,8226000.0,3.11,3.12,3.1,3.11,8226000.0
2009-02-04 11:10:00,3.11,3.11,3.09,3.09,6632000.0,3.11,3.11,3.09,3.09,6632000.0
2009-02-04 11:20:00,3.09,3.1,3.08,3.1,10142000.0,3.09,3.1,3.08,3.1,10142000.0
2009-02-04 11:30:00,3.09,3.11,3.09,3.1,5894000.0,3.09,3.11,3.09,3.1,5894000.0
2009-02-04 11:40:00,3.1,3.11,3.1,3.11,3508000.0,3.1,3.11,3.1,3.11,3508000.0
2009-02-04 11:50:00,3.11,3.11,3.09,3.09,3686000.0,3.11,3.11,3.09,3.09,3686000.0
2009-02-04 12:00:00,3.09,3.1,3.09,3.1,2688000.0,3.09,3.1,3.09,3.1,2688000.0
2009-02-04 12:10:00,3.1,3.1,3.09,3.1,2488000.0,3.1,3.1,3.09,3.1,2488000.0
2009-02-04 12:20:00,3.1,3.1,3.07,3.07,7208000.0,3.1,3.1,3.07,3.07,7208000.0
2009-02-04 12:30:00,3.07,3.08,3.07,3.07,3554000.0,3.07,3.08,3.07,3.07,3554000.0
2009-02-04 12:40:00,3.08,3.09,3.07,3.08,2362000.0,3.08,3.09,3.07,3.08,2362000.0
2009-02-04 12:50:00,3.08,3.09,3.07,3.08,3732000.0,3.08,3.09,3.07,3.08,3732000.0
2009-02-04 13:00:00,3.08,3.08,3.07,3.08,3034000.0,3.08,3.08,3.07,3.08,3034000.0
2009-02-04 13:10:00,3.08,3.08,3.07,3.07,2558000.0,3.08,3.08,3.07,3.07,2558000.0
2009-02-04 13:20:00,3.08,3.09,3.07,3.09,3618000.0,3.08,3.09,3.07,3.09,3618000.0
2009-02-04 13:30:00,3.09,3.09,3.07,3.07,3496000.0,3.09,3.09,3.07,3.07,3496000.0
2009-02-04 13:40:00,3.07,3.07,3.05,3.05,7626000.0,3.07,3.07,3.05,3.05,7626000.0
2009-02-04 13:50:00,3.05,3.07,3.05,3.06,9304000.0,3.05,3.07,3.05,3.06,9304000.0
2009-02-04 14:00:00,3.06,3.07,3.06,3.06,4550000.0,3.06,3.07,3.06,3.06,4550000.0
2009-02-04 14:10:00,3.06,3.07,3.06,3.06,3506000.0,3.06,3.07,3.06,3.06,3506000.0
2009-02-04 14:20:00,3.06,3.06,3.04,3.05,4892000.0,3.06,3.06,3.04,3.05,4892000.0
2009-02-04 14:30:00,3.05,3.07,3.05,3.07,4774000.0,3.05,3.07,3.05,3.07,4774000.0
2009-02-04 14:40:00,3.06,3.07,3.05,3.06,4670000.0,3.06,3.07,3.05,3.06,4670000.0
2009-02-04 14:50:00,3.06,3.07,3.05,3.07,5316000.0,3.06,3.07,3.05,3.07,5316000.0
2009-02-04 15:00:00,3.07,3.09,3.06,3.08,6794000.0,3.07,3.09,3.06,3.08,6794000.0
2009-02-04 15:10:00,3.08,3.08,3.06,3.07,3810000.0,3.08,3.08,3.06,3.07,3810000.0
2009-02-04 15:20:00,3.07,3.07,3.05,3.07,5092000.0,3.07,3.07,3.05,3.07,5092000.0
2009-02-04 15:30:00,3.06,3.08,3.06,3.07,5572000.0,3.06,3.08,3.06,3.07,5572000.0
2009-02-04 15:40:00,3.07,3.08,3.06,3.07,5508000.0,3.07,3.08,3.06,3.07,5508000.0
2009-02-04 15:50:00,3.07,3.08,3.05,3.05,16816000.0,3.07,3.08,3.05,3.05,16816000.0
2009-02-05 09:30:00,3.06,3.06,3.03,3.06,7640000.0,3.06,3.06,3.03,3.06,7640000.0
2009-02-05 09:40:00,3.06,3.08,3.06,3.07,9610000.0,3.06,3.08,3.06,3.07,9610000.0
2009-02-05 09:50:00,3.07,3.08,3.05,3.06,5144000.0,3.07,3.08,3.05,3.06,5144000.0
2009-02-05 10:00:00,3.06,3.09,3.05,3.09,6722000.0,3.06,3.09,3.05,3.09,6722000.0
2009-02-05 10:10:00,3.09,3.1,3.07,3.09,6436000.0,3.09,3.1,3.07,3.09,6436000.0
2009-02-05 10:20:00,3.09,3.1,3.07,3.08,5286000.0,3.09,3.1,3.07,3.08,5286000.0
2009-02-05 10:30:00,3.08,3.1,3.07,3.1,3562000.0,3.08,3.1,3.07,3.1,3562000.0
2009-02-05 10:40:00,3.1,3.12,3.09,3.11,6332000.0,3.1,3.12,3.09,3.11,6332000.0
2009-02-05 10:50:00,3.11,3.13,3.11,3.12,6416000.0,3.11,3.13,3.11,3.12,6416000.0
2009-02-05 11:00:00,3.12,3.14,3.11,3.12,5056000.0,3.12,3.14,3.11,3.12,5056000.0
2009-02-05 11:10:00,3.12,3.12,3.1,3.11,3112000.0,3.12,3.12,3.1,3.11,3112000.0
2009-02-05 11:20:00,3.11,3.12,3.11,3.11,1820000.0,3.11,3.12,3.11,3.11,1820000.0
2009-02-05 11:30:00,3.11,3.14,3.11,3.13,3600000.0,3.11,3.14,3.11,3.13,3600000.0
2009-02-05 11:40:00,3.13,3.14,3.12,3.13,2970000.0,3.13,3.14,3.12,3.13,2970000.0
2009-02-05 11:50:00,3.12,3.15,3.12,3.15,2572000.0,3.12,3.15,3.12,3.15,2572000.0
2009-02-05 12:00:00,3.15,3.16,3.15,3.16,6086000.0,3.15,3.16,3.15,3.16,6086000.0
2009-02-05 12:10:00,3.16,3.16,3.14,3.14,3354000.0,3.16,3.16,3.14,3.14,3354000.0
2009-02-05 12:20:00,3.15,3.16,3.14,3.14,4206000.0,3.15,3.16,3.14,3.14,4206000.0
2009-02-05 12:30:00,3.14,3.15,3.13,3.14,3794000.0,3.14,3.15,3.13,3.14,3794000.0
2009-02-05 12:40:00,3.13,3.14,3.13,3.14,2002000.0,3.13,3.14,3.13,3.14,2002000.0
2009-02-05 12:50:00,3.14,3.15,3.13,3.15,4106000.0,3.14,3.15,3.13,3.15,4106000.0
2009-02-05 13:00:00,3.15,3.16,3.14,3.15,2694000.0,3.15,3.16,3.14,3.15,2694000.0
2009-02-05 13:10:00,3.15,3.15,3.14,3.14,2688000.0,3.15,3.15,3.14,3.14,2688000.0
2009-02-05 13:20:00,3.14,3.15,3.13,3.13,2956000.0,3.14,3.15,3.13,3.13,2956000.0
2009-02-05 13:30:00,3.14,3.15,3.13,3.14,3360000.0,3.14,3.15,3.13,3.14,3360000.0
2009-02-05 13:40:00,3.14,3.15,3.13,3.14,3760000.0,3.14,3.15,3.13,3.14,3760000.0
2009-02-05 13:50:00,3.14,3.15,3.14,3.14,2054000.0,3.14,3.15,3.14,3.14,2054000.0
2009-02-05 14:00:00,3.14,3.16,3.14,3.16,4678000.0,3.14,3.16,3.14,3.16,4678000.0
2009-02-05 14:10:00,3.16,3.16,3.15,3.15,4080000.0,3.16,3.16,3.15,3.15,4080000.0
2009-02-05 14:20:00,3.15,3.17,3.15,3.17,6208000.0,3.15,3.17,3.15,3.17,6208000.0
2009-02-05 14:30:00,3.17,3.19,3.17,3.19,6550000.0,3.17,3.19,3.17,3.19,6550000.0
2009-02-05 14:40:00,3.19,3.19,3.17,3.17,4166000.0,3.19,3.19,3.17,3.17,4166000.0
2009-02-05 14:50:00,3.17,3.17,3.14,3.15,6664000.0,3.17,3.17,3.14,3.15,6664000.0
2009-02-05 15:00:00,3.15,3.16,3.14,3.15,7896000.0,3.15,3.16,3.14,3.15,7896000.0
2009-02-05 15:10:00,3.15,3.16,3.15,3.15,4588000.0,3.15,3.16,3.15,3.15,4588000.0
2009-02-05 15:20:00,3.15,3.17,3.15,3.17,4670000.0,3.15,3.17,3.15,3.17,4670000.0
2009-02-05 15:30:00,3.17,3.18,3.16,3.16,5682000.0,3.17,3.18,3.16,3.16,5682000.0
2009-02-05 15:40:00,3.17,3.17,3.15,3.16,7028000.0,3.17,3.17,3.15,3.16,7028000.0
2009-02-05 15:50:00,3.16,3.16,3.15,3.16,10470000.0,3.16,3.16,3.15,3.16,10470000.0
2009-02-06 09:30:00,3.17,3.27,3.16,3.26,12214000.0,3.17,3.27,3.16,3.26,12214000.0
2009-02-06 09:40:00,3.26,3.28,3.23,3.24,8102000.0,3.26,3.28,3.23,3.24,8102000.0
2009-02-06 09:50:00,3.24,3.29,3.24,3.28,9014000.0,3.24,3.29,3.24,3.28,9014000.0
2009-02-06 10:00:00,3.28,3.3,3.27,3.28,11096000.0,3.28,3.3,3.27,3.28,11096000.0
2009-02-06 10:10:00,3.28,3.29,3.27,3.27,8602000.0,3.28,3.29,3.27,3.27,8602000.0
2009-02-06 10:20:00,3.27,3.28,3.26,3.28,6630000.0,3.27,3.28,3.26,3.28,6630000.0
2009-02-06 10:30:00,3.28,3.28,3.25,3.26,5070000.0,3.28,3.28,3.25,3.26,5070000.0
2009-02-06 10:40:00,3.26,3.29,3.25,3.28,5060000.0,3.26,3.29,3.25,3.28,5060000.0
2009-02-06 10:50:00,3.28,3.29,3.26,3.27,5890000.0,3.28,3.29,3.26,3.27,5890000.0
2009-02-06 11:00:00,3.27,3.29,3.27,3.28,3926000.0,3.27,3.29,3.27,3.28,3926000.0
2009-02-06 11:10:00,3.28,3.3,3.28,3.3,6008000.0,3.28,3.3,3.28,3.3,6008000.0
2009-02-06 11:20:00,3.3,3.3,3.29,3.3,3678000.0,3.3,3.3,3.29,3.3,3678000.0
2009-02-06 11:30:00,3.3,3.31,3.28,3.28,5778000.0,3.3,3.31,3.28,3.28,5778000.0
2009-02-06 11:40:00,3.28,3.3,3.28,3.29,1760000.0,3.28,3.3,3.28,3.29,1760000.0
2009-02-06 11:50:00,3.29,3.3,3.28,3.29,3040000.0,3.29,3.3,3.28,3.29,3040000.0
2009-02-06 12:00:00,3.29,3.3,3.29,3.3,3166000.0,3.29,3.3,3.29,3.3,3166000.0
2009-02-06 12:10:00,3.3,3.3,3.28,3.28,4862000.0,3.3,3.3,3.28,3.28,4862000.0
2009-02-06 12:20:00,3.29,3.3,3.28,3.29,4828000.0,3.29,3.3,3.28,3.29,4828000.0
2009-02-06 12:30:00,3.29,3.32,3.29,3.32,4804000.0,3.29,3.32,3.29,3.32,4804000.0
2009-02-06 12:40:00,3.32,3.33,3.3,3.31,6860000.0,3.32,3.33,3.3,3.31,6860000.0
2009-02-06 12:50:00,3.31,3.31,3.29,3.29,6788000.0,3.31,3.31,3.29,3.29,6788000.0
2009-02-06 13:00:00,3.29,3.32,3.29,3.32,5302000.0,3.29,3.32,3.29,3.32,5302000.0
2009-02-06 13:10:00,3.32,3.33,3.31,3.32,4074000.0,3.32,3.33,3.31,3.32,4074000.0
2009-02-06 13:20:00,3.32,3.33,3.31,3.32,5238000.0,3.32,3.33,3.31,3.32,5238000.0
2009-02-06 13:30:00,3.32,3.32,3.32,3.32,3536000.0,3.32,3.32,3.32,3.32,3536000.0
2009-02-06 13:40:00,3.32,3.32,3.31,3.31,2916000.0,3.32,3.32,3.31,3.31,2916000.0
2009-02-06 13:50:00,3.31,3.32,3.31,3.32,2500000.0,3.31,3.32,3.31,3.32,2500000.0
2009-02-06 14:00:00,3.32,3.32,3.3,3.31,4128000.0,3.32,3.32,3.3,3.31,4128000.0
2009-02-06 14:10:00,3.31,3.32,3.3,3.31,4352000.0,3.31,3.32,3.3,3.31,4352000.0
2009-02-06 14:20:00,3.31,3.32,3.31,3.31,5130000.0,3.31,3.32,3.31,3.31,5130000.0
2009-02-06 14:30:00,3.31,3.32,3.31,3.31,4182000.0,3.31,3.32,3.31,3.31,4182000.0
2009-02-06 14:40:00,3.31,3.31,3.29,3.3,5220000.0,3.31,3.31,3.29,3.3,5220000.0
2009-02-06 14:50:00,3.3,3.31,3.29,3.31,6572000.0,3.3,3.31,3.29,3.31,6572000.0
2009-02-06 15:00:00,3.31,3.31,3.29,3.29,7526000.0,3.31,3.31,3.29,3.29,7526000.0
2009-02-06 15:10:00,3.29,3.31,3.29,3.31,7024000.0,3.29,3.31,3.29,3.31,7024000.0
2009-02-06 15:20:00,3.31,3.32,3.3,3.31,4848000.0,3.31,3.32,3.3,3.31,4848000.0
2009-02-06 15:30:00,3.31,3.32,3.31,3.32,6544000.0,3.31,3.32,3.31,3.32,6544000.0
2009-02-06 15:40:00,3.32,3.35,3.32,3.33,12480000.0,3.32,3.35,3.32,3.33,12480000.0
2009-02-06 15:50:00,3.33,3.34,3.31,3.33,12964000.0,3.33,3.34,3.31,3.33,12964000.0
2009-02-09 09:30:00,3.33,3.36,3.29,3.33,12008000.0,3.33,3.36,3.29,3.33,12008000.0
2009-02-09 09:40:00,3.33,3.34,3.31,3.33,5702000.0,3.33,3.34,3.31,3.33,5702000.0
2009-02-09 09:50:00,3.33,3.36,3.32,3.36,7194000.0,3.33,3.36,3.32,3.36,7194000.0
2009-02-09 10:00:00,3.36,3.37,3.3,3.31,10746000.0,3.36,3.37,3.3,3.31,10746000.0
2009-02-09 10:10:00,3.31,3.32,3.3,3.31,4708000.0,3.31,3.32,3.3,3.31,4708000.0
2009-02-09 10:20:00,3.31,3.31,3.27,3.28,9922000.0,3.31,3.31,3.27,3.28,9922000.0
2009-02-09 10:30:00,3.28,3.31,3.28,3.31,6752000.0,3.28,3.31,3.28,3.31,6752000.0
2009-02-09 10:40:00,3.31,3.32,3.29,3.31,7904000.0,3.31,3.32,3.29,3.31,7904000.0
2009-02-09 10:50:00,3.31,3.33,3.3,3.33,5574000.0,3.31,3.33,3.3,3.33,5574000.0
2009-02-09 11:00:00,3.33,3.33,3.3,3.31,4950000.0,3.33,3.33,3.3,3.31,4950000.0
2009-02-09 11:10:00,3.31,3.31,3.3,3.3,4100000.0,3.31,3.31,3.3,3.3,4100000.0
2009-02-09 11:20:00,3.3,3.3,3.28,3.29,5130000.0,3.3,3.3,3.28,3.29,5130000.0
2009-02-09 11:30:00,3.29,3.3,3.28,3.3,4804000.0,3.29,3.3,3.28,3.3,4804000.0
2009-02-09 11:40:00,3.3,3.3,3.29,3.29,3048000.0,3.3,3.3,3.29,3.29,3048000.0
2009-02-09 11:50:00,3.29,3.29,3.28,3.29,3176000.0,3.29,3.29,3.28,3.29,3176000.0
2009-02-09 12:00:00,3.29,3.32,3.29,3.31,4624000.0,3.29,3.32,3.29,3.31,4624000.0
2009-02-09 12:10:00,3.31,3.33,3.3,3.32,3010000.0,3.31,3.33,3.3,3.32,3010000.0
2009-02-09 12:20:00,3.32,3.33,3.31,3.33,3370000.0,3.32,3.33,3.31,3.33,3370000.0
2009-02-09 12:30:00,3.33,3.34,3.32,3.33,2916000.0,3.33,3.34,3.32,3.33,2916000.0
2009-02-09 12:40:00,3.33,3.33,3.31,3.32,3126000.0,3.33,3.33,3.31,3.32,3126000.0
2009-02-09 12:50:00,3.32,3.34,3.32,3.34,3304000.0,3.32,3.34,3.32,3.34,3304000.0
2009-02-09 13:00:00,3.34,3.35,3.33,3.34,2058000.0,3.34,3.35,3.33,3.34,2058000.0
2009-02-09 13:10:00,3.34,3.35,3.33,3.34,2908000.0,3.34,3.35,3.33,3.34,2908000.0
2009-02-09 13:20:00,3.33,3.34,3.32,3.32,2310000.0,3.33,3.34,3.32,3.32,2310000.0
2009-02-09 13:30:00,3.32,3.32,3.31,3.32,2924000.0,3.32,3.32,3.31,3.32,2924000.0
2009-02-09 13:40:00,3.32,3.33,3.32,3.33,2834000.0,3.32,3.33,3.32,3.33,2834000.0
2009-02-09 13:50:00,3.33,3.33,3.32,3.33,3024000.0,3.33,3.33,3.32,3.33,3024000.0
2009-02-09 14:00:00,3.33,3.34,3.33,3.34,3272000.0,3.33,3.34,3.33,3.34,3272000.0
2009-02-09 14:10:00,3.34,3.34,3.31,3.32,2728000.0,3.34,3.34,3.31,3.32,2728000.0
2009-02-09 14:20:00,3.32,3.33,3.3,3.3,4680000.0,3.32,3.33,3.3,3.3,4680000.0
2009-02-09 14:30:00,3.3,3.32,3.3,3.32,2132000.0,3.3,3.32,3.3,3.32,2132000.0
2009-02-09 14:40:00,3.31,3.32,3.3,3.31,3062000.0,3.31,3.32,3.3,3.31,3062000.0
2009-02-09 14:50:00,3.31,3.32,3.31,3.32,2908000.0,3.31,3.32,3.31,3.32,2908000.0
2009-02-09 15:00:00,3.32,3.32,3.31,3.32,2564000.0,3.32,3.32,3.31,3.32,2564000.0
2009-02-09 15:10:00,3.32,3.33,3.31,3.32,6060000.0,3.32,3.33,3.31,3.32,6060000.0
2009-02-09 15:20:00,3.32,3.34,3.32,3.33,3272000.0,3.32,3.34,3.32,3.33,3272000.0
2009-02-09 15:30:00,3.33,3.34,3.33,3.33,5000000.0,3.33,3.34,3.33,3.33,5000000.0
2009-02-09 15:40:00,3.33,3.34,3.32,3.33,5712000.0,3.33,3.34,3.32,3.33,5712000.0
2009-02-09 15:50:00,3.33,3.34,3.33,3.33,8120000.0,3.33,3.34,3.33,3.33,8120000.0
2009-02-10 09:30:00,3.31,3.33,3.29,3.32,7882000.0,3.31,3.33,3.29,3.32,7882000.0
2009-02-10 09:40:00,3.31,3.34,3.29,3.34,6172000.0,3.31,3.34,3.29,3.34,6172000.0
2009-02-10 09:50:00,3.34,3.36,3.34,3.34,6658000.0,3.34,3.36,3.34,3.34,6658000.0
2009-02-10 10:00:00,3.34,3.35,3.33,3.34,4498000.0,3.34,3.35,3.33,3.34,4498000.0
2009-02-10 10:10:00,3.34,3.35,3.32,3.32,3258000.0,3.34,3.35,3.32,3.32,3258000.0
2009-02-10 10:20:00,3.32,3.33,3.31,3.32,4142000.0,3.32,3.33,3.31,3.32,4142000.0
2009-02-10 10:30:00,3.32,3.33,3.31,3.32,3378000.0,3.32,3.33,3.31,3.32,3378000.0
2009-02-10 10:40:00,3.32,3.32,3.31,3.31,3776000.0,3.32,3.32,3.31,3.31,3776000.0
2009-02-10 10:50:00,3.31,3.32,3.29,3.29,4936000.0,3.31,3.32,3.29,3.29,4936000.0
2009-02-10 11:00:00,3.29,3.31,3.26,3.27,8882000.0,3.29,3.31,3.26,3.27,8882000.0
2009-02-10 11:10:00,3.27,3.28,3.25,3.28,6198000.0,3.27,3.28,3.25,3.28,6198000.0
2009-02-10 11:20:00,3.28,3.29,3.26,3.28,5310000.0,3.28,3.29,3.26,3.28,5310000.0
2009-02-10 11:30:00,3.28,3.28,3.21,3.22,11520000.0,3.28,3.28,3.21,3.22,11520000.0
2009-02-10 11:40:00,3.22,3.24,3.2,3.24,10536000.0,3.22,3.24,3.2,3.24,10536000.0
2009-02-10 11:50:00,3.24,3.25,3.22,3.24,2928000.0,3.24,3.25,3.22,3.24,2928000.0
2009-02-10 12:00:00,3.24,3.25,3.23,3.23,2184000.0,3.24,3.25,3.23,3.23,2184000.0
2009-02-10 12:10:00,3.23,3.25,3.23,3.24,2208000.0,3.23,3.25,3.23,3.24,2208000.0
2009-02-10 12:20:00,3.24,3.25,3.23,3.24,3052000.0,3.24,3.25,3.23,3.24,3052000.0
2009-02-10 12:30:00,3.24,3.25,3.23,3.24,3612000.0,3.24,3.25,3.23,3.24,3612000.0
2009-02-10 12:40:00,3.24,3.25,3.24,3.24,2802000.0,3.24,3.25,3.24,3.24,2802000.0
2009-02-10 12:50:00,3.24,3.25,3.23,3.23,2264000.0,3.24,3.25,3.23,3.23,2264000.0
2009-02-10 13:00:00,3.23,3.24,3.21,3.21,3482000.0,3.23,3.24,3.21,3.21,3482000.0
2009-02-10 13:10:00,3.21,3.21,3.19,3.19,6668000.0,3.21,3.21,3.19,3.19,6668000.0
2009-02-10 13:20:00,3.19,3.19,3.17,3.19,10422000.0,3.19,3.19,3.17,3.19,10422000.0
2009-02-10 13:30:00,3.19,3.21,3.19,3.21,3478000.0,3.19,3.21,3.19,3.21,3478000.0
2009-02-10 13:40:00,3.21,3.21,3.18,3.18,2708000.0,3.21,3.21,3.18,3.18,2708000.0
2009-02-10 13:50:00,3.18,3.19,3.18,3.19,2882000.0,3.18,3.19,3.18,3.19,2882000.0
2009-02-10 14:00:00,3.19,3.2,3.18,3.19,3506000.0,3.19,3.2,3.18,3.19,3506000.0
2009-02-10 14:10:00,3.19,3.2,3.17,3.18,4362000.0,3.19,3.2,3.17,3.18,4362000.0
2009-02-10 14:20:00,3.18,3.18,3.17,3.17,3824000.0,3.18,3.18,3.17,3.17,3824000.0
2009-02-10 14:30:00,3.17,3.17,3.15,3.17,4818000.0,3.17,3.17,3.15,3.17,4818000.0
2009-02-10 14:40:00,3.17,3.19,3.17,3.18,3506000.0,3.17,3.19,3.17,3.18,3506000.0
2009-02-10 14:50:00,3.18,3.19,3.16,3.17,4004000.0,3.18,3.19,3.16,3.17,4004000.0
2009-02-10 15:00:00,3.17,3.19,3.17,3.18,3486000.0,3.17,3.19,3.17,3.18,3486000.0
2009-02-10 15:10:00,3.18,3.18,3.16,3.16,5616000.0,3.18,3.18,3.16,3.16,5616000.0
2009-02-10 15:20:00,3.16,3.17,3.15,3.16,6588000.0,3.16,3.17,3.15,3.16,6588000.0
2009-02-10 15:30:00,3.16,3.18,3.16,3.16,7172000.0,3.16,3.18,3.16,3.16,7172000.0
2009-02-10 15:40:00,3.16,3.2,3.16,3.17,10968000.0,3.16,3.2,3.16,3.17,10968000.0
2009-02-10 15:50:00,3.17,3.18,3.16,3.17,10480000.0,3.17,3.18,3.16,3.17,10480000.0
2009-02-11 09:30:00,3.16,3.18,3.13,3.15,6704000.0,3.16,3.18,3.13,3.15,6704000.0
2009-02-11 09:40:00,3.15,3.16,3.13,3.16,3872000.0,3.15,3.16,3.13,3.16,3872000.0
2009-02-11 09:50:00,3.16,3.19,3.15,3.15,7684000.0,3.16,3.19,3.15,3.15,7684000.0
2009-02-11 10:00:00,3.15,3.16,3.11,3.12,7356000.0,3.15,3.16,3.11,3.12,7356000.0
2009-02-11 10:10:00,3.12,3.14,3.11,3.13,5586000.0,3.12,3.14,3.11,3.13,5586000.0
2009-02-11 10:20:00,3.13,3.15,3.13,3.13,3702000.0,3.13,3.15,3.13,3.13,3702000.0
2009-02-11 10:30:00,3.13,3.13,3.12,3.13,3824000.0,3.13,3.13,3.12,3.13,3824000.0
2009-02-11 10:40:00,3.13,3.16,3.13,3.16,3854000.0,3.13,3.16,3.13,3.16,3854000.0
2009-02-11 10:50:00,3.16,3.19,3.16,3.18,6434000.0,3.16,3.19,3.16,3.18,6434000.0
2009-02-11 11:00:00,3.18,3.19,3.16,3.17,2906000.0,3.18,3.19,3.16,3.17,2906000.0
2009-02-11 11:10:00,3.17,3.2,3.17,3.19,4594000.0,3.17,3.2,3.17,3.19,4594000.0
2009-02-11 11:20:00,3.19,3.21,3.18,3.2,2720000.0,3.19,3.21,3.18,3.2,2720000.0
2009-02-11 11:30:00,3.2,3.22,3.19,3.2,2844000.0,3.2,3.22,3.19,3.2,2844000.0
2009-02-11 11:40:00,3.19,3.2,3.17,3.18,3848000.0,3.19,3.2,3.17,3.18,3848000.0
2009-02-11 11:50:00,3.18,3.2,3.18,3.2,1964000.0,3.18,3.2,3.18,3.2,1964000.0
2009-02-11 12:00:00,3.2,3.21,3.2,3.21,1258000.0,3.2,3.21,3.2,3.21,1258000.0
2009-02-11 12:10:00,3.21,3.21,3.17,3.18,2256000.0,3.21,3.21,3.17,3.18,2256000.0
2009-02-11 12:20:00,3.18,3.2,3.18,3.2,1752000.0,3.18,3.2,3.18,3.2,1752000.0
2009-02-11 12:30:00,3.2,3.21,3.19,3.21,2744000.0,3.2,3.21,3.19,3.21,2744000.0
2009-02-11 12:40:00,3.21,3.21,3.2,3.21,2372000.0,3.21,3.21,3.2,3.21,2372000.0
2009-02-11 12:50:00,3.21,3.22,3.19,3.2,3194000.0,3.21,3.22,3.19,3.2,3194000.0
2009-02-11 13:00:00,3.2,3.21,3.18,3.19,3280000.0,3.2,3.21,3.18,3.19,3280000.0
2009-02-11 13:10:00,3.19,3.2,3.19,3.19,2376000.0,3.19,3.2,3.19,3.19,2376000.0
2009-02-11 13:20:00,3.19,3.2,3.19,3.2,2674000.0,3.19,3.2,3.19,3.2,2674000.0
2009-02-11 13:30:00,3.2,3.21,3.2,3.2,3432000.0,3.2,3.21,3.2,3.2,3432000.0
2009-02-11 13:40:00,3.2,3.2,3.16,3.16,5208000.0,3.2,3.2,3.16,3.16,5208000.0
2009-02-11 13:50:00,3.16,3.18,3.16,3.18,2450000.0,3.16,3.18,3.16,3.18,2450000.0
2009-02-11 14:00:00,3.18,3.19,3.17,3.19,2548000.0,3.18,3.19,3.17,3.19,2548000.0
2009-02-11 14:10:00,3.19,3.19,3.16,3.17,3106000.0,3.19,3.19,3.16,3.17,3106000.0
2009-02-11 14:20:00,3.17,3.2,3.17,3.19,4298000.0,3.17,3.2,3.17,3.19,4298000.0
2009-02-11 14:30:00,3.19,3.2,3.19,3.2,2430000.0,3.19,3.2,3.19,3.2,2430000.0
2009-02-11 14:40:00,3.2,3.21,3.19,3.2,3042000.0,3.2,3.21,3.19,3.2,3042000.0
2009-02-11 14:50:00,3.2,3.24,3.19,3.23,7142000.0,3.2,3.24,3.19,3.23,7142000.0
2009-02-11 15:00:00,3.23,3.24,3.21,3.22,5796000.0,3.23,3.24,3.21,3.22,5796000.0
2009-02-11 15:10:00,3.22,3.25,3.22,3.23,4908000.0,3.22,3.25,3.22,3.23,4908000.0
2009-02-11 15:20:00,3.23,3.23,3.21,3.22,4744000.0,3.23,3.23,3.21,3.22,4744000.0
2009-02-11 15:30:00,3.22,3.23,3.21,3.21,5554000.0,3.22,3.23,3.21,3.21,5554000.0
2009-02-11 15:40:00,3.21,3.22,3.2,3.21,5646000.0,3.21,3.22,3.2,3.21,5646000.0
2009-02-11 15:50:00,3.21,3.23,3.21,3.22,7372000.0,3.21,3.23,3.21,3.22,7372000.0
2009-02-12 09:30:00,3.17,3.19,3.15,3.15,7556000.0,3.17,3.19,3.15,3.15,7556000.0
2009-02-12 09:40:00,3.16,3.17,3.14,3.16,4540000.0,3.16,3.17,3.14,3.16,4540000.0
2009-02-12 09:50:00,3.16,3.16,3.13,3.13,5040000.0,3.16,3.16,3.13,3.13,5040000.0
2009-02-12 10:00:00,3.13,3.14,3.11,3.12,4650000.0,3.13,3.14,3.11,3.12,4650000.0
2009-02-12 10:10:00,3.12,3.14,3.12,3.13,3116000.0,3.12,3.14,3.12,3.13,3116000.0
2009-02-12 10:20:00,3.13,3.14,3.12,3.14,3156000.0,3.13,3.14,3.12,3.14,3156000.0
2009-02-12 10:30:00,3.14,3.14,3.12,3.13,3412000.0,3.14,3.14,3.12,3.13,3412000.0
2009-02-12 10:40:00,3.13,3.15,3.12,3.15,2314000.0,3.13,3.15,3.12,3.15,2314000.0
2009-02-12 10:50:00,3.15,3.15,3.13,3.14,4086000.0,3.15,3.15,3.13,3.14,4086000.0
2009-02-12 11:00:00,3.14,3.14,3.12,3.14,2630000.0,3.14,3.14,3.12,3.14,2630000.0
2009-02-12 11:10:00,3.14,3.15,3.13,3.14,2400000.0,3.14,3.15,3.13,3.14,2400000.0
2009-02-12 11:20:00,3.14,3.16,3.13,3.15,1330000.0,3.14,3.16,3.13,3.15,1330000.0
2009-02-12 11:30:00,3.14,3.16,3.14,3.15,1474000.0,3.14,3.16,3.14,3.15,1474000.0
2009-02-12 11:40:00,3.15,3.19,3.15,3.19,3392000.0,3.15,3.19,3.15,3.19,3392000.0
2009-02-12 11:50:00,3.19,3.2,3.17,3.17,2364000.0,3.19,3.2,3.17,3.17,2364000.0
2009-02-12 12:00:00,3.17,3.19,3.17,3.18,1542000.0,3.17,3.19,3.17,3.18,1542000.0
2009-02-12 12:10:00,3.18,3.19,3.17,3.19,718000.0,3.18,3.19,3.17,3.19,718000.0
2009-02-12 12:20:00,3.19,3.21,3.18,3.21,2198000.0,3.19,3.21,3.18,3.21,2198000.0
2009-02-12 12:30:00,3.21,3.21,3.2,3.2,1358000.0,3.21,3.21,3.2,3.2,1358000.0
2009-02-12 12:40:00,3.2,3.2,3.18,3.19,2028000.0,3.2,3.2,3.18,3.19,2028000.0
2009-02-12 12:50:00,3.19,3.19,3.18,3.18,1892000.0,3.19,3.19,3.18,3.18,1892000.0
2009-02-12 13:00:00,3.18,3.18,3.17,3.18,1752000.0,3.18,3.18,3.17,3.18,1752000.0
2009-02-12 13:10:00,3.18,3.19,3.17,3.17,2658000.0,3.18,3.19,3.17,3.17,2658000.0
2009-02-12 13:20:00,3.17,3.17,3.15,3.16,2722000.0,3.17,3.17,3.15,3.16,2722000.0
2009-02-12 13:30:00,3.16,3.17,3.13,3.14,3916000.0,3.16,3.17,3.13,3.14,3916000.0
2009-02-12 13:40:00,3.14,3.15,3.13,3.14,3792000.0,3.14,3.15,3.13,3.14,3792000.0
2009-02-12 13:50:00,3.14,3.17,3.14,3.16,3530000.0,3.14,3.17,3.14,3.16,3530000.0
2009-02-12 14:00:00,3.16,3.16,3.13,3.14,2156000.0,3.16,3.16,3.13,3.14,2156000.0
2009-02-12 14:10:00,3.14,3.15,3.14,3.14,2450000.0,3.14,3.15,3.14,3.14,2450000.0
2009-02-12 14:20:00,3.14,3.14,3.13,3.13,3604000.0,3.14,3.14,3.13,3.13,3604000.0
2009-02-12 14:30:00,3.13,3.13,3.1,3.1,6792000.0,3.13,3.13,3.1,3.1,6792000.0
2009-02-12 14:40:00,3.1,3.11,3.09,3.1,5832000.0,3.1,3.11,3.09,3.1,5832000.0
2009-02-12 14:50:00,3.1,3.11,3.09,3.11,4030000.0,3.1,3.11,3.09,3.11,4030000.0
2009-02-12 15:00:00,3.11,3.11,3.09,3.11,4872000.0,3.11,3.11,3.09,3.11,4872000.0
2009-02-12 15:10:00,3.11,3.14,3.11,3.14,6336000.0,3.11,3.14,3.11,3.14,6336000.0
2009-02-12 15:20:00,3.13,3.17,3.12,3.17,7352000.0,3.13,3.17,3.12,3.17,7352000.0
2009-02-12 15:30:00,3.17,3.18,3.15,3.16,8654000.0,3.17,3.18,3.15,3.16,8654000.0
2009-02-12 15:40:00,3.16,3.21,3.16,3.18,11208000.0,3.16,3.21,3.16,3.18,11208000.0
2009-02-12 15:50:00,3.18,3.2,3.17,3.2,10966000.0,3.18,3.2,3.17,3.2,10966000.0
2009-02-13 09:30:00,3.19,3.21,3.16,3.18,4598000.0,3.19,3.21,3.16,3.18,4598000.0
2009-02-13 09:40:00,3.18,3.19,3.16,3.18,2630000.0,3.18,3.19,3.16,3.18,2630000.0
2009-02-13 09:50:00,3.18,3.19,3.16,3.19,2646000.0,3.18,3.19,3.16,3.19,2646000.0
2009-02-13 10:00:00,3.19,3.2,3.18,3.2,3110000.0,3.19,3.2,3.18,3.2,3110000.0
2009-02-13 10:10:00,3.2,3.22,3.19,3.19,4482000.0,3.2,3.22,3.19,3.19,4482000.0
2009-02-13 10:20:00,3.19,3.22,3.19,3.22,2192000.0,3.19,3.22,3.19,3.22,2192000.0
2009-02-13 10:30:00,3.22,3.23,3.22,3.22,3766000.0,3.22,3.23,3.22,3.22,3766000.0
2009-02-13 10:40:00,3.22,3.22,3.21,3.21,1892000.0,3.22,3.22,3.21,3.21,1892000.0
2009-02-13 10:50:00,3.21,3.23,3.21,3.22,1952000.0,3.21,3.23,3.21,3.22,1952000.0
2009-02-13 11:00:00,3.22,3.22,3.2,3.21,1362000.0,3.22,3.22,3.2,3.21,1362000.0
2009-02-13 11:10:00,3.21,3.22,3.21,3.21,1020000.0,3.21,3.22,3.21,3.21,1020000.0
2009-02-13 11:20:00,3.21,3.21,3.19,3.19,1808000.0,3.21,3.21,3.19,3.19,1808000.0
2009-02-13 11:30:00,3.19,3.21,3.19,3.2,2396000.0,3.19,3.21,3.19,3.2,2396000.0
2009-02-13 11:40:00,3.2,3.2,3.18,3.19,1372000.0,3.2,3.2,3.18,3.19,1372000.0
2009-02-13 11:50:00,3.19,3.19,3.18,3.18,1146000.0,3.19,3.19,3.18,3.18,1146000.0
2009-02-13 12:00:00,3.18,3.19,3.18,3.18,878000.0,3.18,3.19,3.18,3.18,878000.0
2009-02-13 12:10:00,3.18,3.19,3.17,3.18,1224000.0,3.18,3.19,3.17,3.18,1224000.0
2009-02-13 12:20:00,3.18,3.19,3.18,3.18,1988000.0,3.18,3.19,3.18,3.18,1988000.0
2009-02-13 12:30:00,3.18,3.19,3.17,3.17,1748000.0,3.18,3.19,3.17,3.17,1748000.0
2009-02-13 12:40:00,3.17,3.17,3.15,3.16,2228000.0,3.17,3.17,3.15,3.16,2228000.0
2009-02-13 12:50:00,3.16,3.16,3.14,3.16,1300000.0,3.16,3.16,3.14,3.16,1300000.0
2009-02-13 13:00:00,3.15,3.17,3.15,3.17,1070000.0,3.15,3.17,3.15,3.17,1070000.0
2009-02-13 13:10:00,3.17,3.17,3.15,3.17,1386000.0,3.17,3.17,3.15,3.17,1386000.0
2009-02-13 13:20:00,3.17,3.18,3.17,3.18,946000.0,3.17,3.18,3.17,3.18,946000.0
2009-02-13 13:30:00,3.18,3.19,3.17,3.18,1312000.0,3.18,3.19,3.17,3.18,1312000.0
2009-02-13 13:40:00,3.18,3.2,3.18,3.19,1632000.0,3.18,3.2,3.18,3.19,1632000.0
2009-02-13 13:50:00,3.2,3.2,3.19,3.19,2140000.0,3.2,3.2,3.19,3.19,2140000.0
2009-02-13 14:00:00,3.19,3.21,3.19,3.19,2104000.0,3.19,3.21,3.19,3.19,2104000.0
2009-02-13 14:10:00,3.19,3.2,3.18,3.2,1090000.0,3.19,3.2,3.18,3.2,1090000.0
2009-02-13 14:20:00,3.2,3.2,3.19,3.19,1158000.0,3.2,3.2,3.19,3.19,1158000.0
2009-02-13 14:30:00,3.19,3.2,3.18,3.2,1742000.0,3.19,3.2,3.18,3.2,1742000.0
2009-02-13 14:40:00,3.2,3.21,3.19,3.2,804000.0,3.2,3.21,3.19,3.2,804000.0
2009-02-13 14:50:00,3.2,3.21,3.19,3.19,1744000.0,3.2,3.21,3.19,3.19,1744000.0
2009-02-13 15:00:00,3.19,3.2,3.17,3.18,2410000.0,3.19,3.2,3.17,3.18,2410000.0
2009-02-13 15:10:00,3.18,3.18,3.16,3.17,1756000.0,3.18,3.18,3.16,3.17,1756000.0
2009-02-13 15:20:00,3.17,3.19,3.17,3.18,2008000.0,3.17,3.19,3.17,3.18,2008000.0
2009-02-13 15:30:00,3.18,3.2,3.17,3.18,2030000.0,3.18,3.2,3.17,3.18,2030000.0
2009-02-13 15:40:00,3.18,3.19,3.17,3.18,2174000.0,3.18,3.19,3.17,3.18,2174000.0
2009-02-13 15:50:00,3.18,3.19,3.16,3.16,4340000.0,3.18,3.19,3.16,3.16,4340000.0
2009-02-17 09:30:00,3.08,3.11,3.06,3.09,10842000.0,3.08,3.11,3.06,3.09,10842000.0
2009-02-17 09:40:00,3.09,3.12,3.06,3.06,8560000.0,3.09,3.12,3.06,3.06,8560000.0
2009-02-17 09:50:00,3.06,3.1,3.06,3.09,6218000.0,3.06,3.1,3.06,3.09,6218000.0
2009-02-17 10:00:00,3.09,3.1,3.06,3.08,5548000.0,3.09,3.1,3.06,3.08,5548000.0
2009-02-17 10:10:00,3.08,3.09,3.06,3.07,3074000.0,3.08,3.09,3.06,3.07,3074000.0
2009-02-17 10:20:00,3.07,3.08,3.07,3.08,2384000.0,3.07,3.08,3.07,3.08,2384000.0
2009-02-17 10:30:00,3.08,3.09,3.08,3.09,2488000.0,3.08,3.09,3.08,3.09,2488000.0
2009-02-17 10:40:00,3.09,3.1,3.07,3.09,2432000.0,3.09,3.1,3.07,3.09,2432000.0
2009-02-17 10:50:00,3.09,3.1,3.09,3.1,2824000.0,3.09,3.1,3.09,3.1,2824000.0
2009-02-17 11:00:00,3.1,3.1,3.09,3.09,1948000.0,3.1,3.1,3.09,3.09,1948000.0
2009-02-17 11:10:00,3.09,3.1,3.09,3.09,1084000.0,3.09,3.1,3.09,3.09,1084000.0
2009-02-17 11:20:00,3.09,3.1,3.08,3.1,1850000.0,3.09,3.1,3.08,3.1,1850000.0
2009-02-17 11:30:00,3.1,3.1,3.08,3.09,2254000.0,3.1,3.1,3.08,3.09,2254000.0
2009-02-17 11:40:00,3.09,3.09,3.08,3.09,1376000.0,3.09,3.09,3.08,3.09,1376000.0
2009-02-17 11:50:00,3.09,3.09,3.08,3.09,2116000.0,3.09,3.09,3.08,3.09,2116000.0
2009-02-17 12:00:00,3.09,3.1,3.09,3.09,1896000.0,3.09,3.1,3.09,3.09,1896000.0
2009-02-17 12:10:00,3.09,3.1,3.09,3.1,2872000.0,3.09,3.1,3.09,3.1,2872000.0
2009-02-17 12:20:00,3.1,3.1,3.08,3.09,1464000.0,3.1,3.1,3.08,3.09,1464000.0
2009-02-17 12:30:00,3.09,3.1,3.08,3.09,2584000.0,3.09,3.1,3.08,3.09,2584000.0
2009-02-17 12:40:00,3.09,3.09,3.08,3.08,1404000.0,3.09,3.09,3.08,3.08,1404000.0
2009-02-17 12:50:00,3.08,3.09,3.08,3.08,866000.0,3.08,3.09,3.08,3.08,866000.0
2009-02-17 13:00:00,3.08,3.09,3.08,3.08,1492000.0,3.08,3.09,3.08,3.08,1492000.0
2009-02-17 13:10:00,3.08,3.09,3.08,3.08,1340000.0,3.08,3.09,3.08,3.08,1340000.0
2009-02-17 13:20:00,3.08,3.08,3.07,3.08,2246000.0,3.08,3.08,3.07,3.08,2246000.0
2009-02-17 13:30:00,3.08,3.09,3.07,3.08,1978000.0,3.08,3.09,3.07,3.08,1978000.0
2009-02-17 13:40:00,3.08,3.09,3.08,3.08,3834000.0,3.08,3.09,3.08,3.08,3834000.0
2009-02-17 13:50:00,3.09,3.09,3.07,3.08,1732000.0,3.09,3.09,3.07,3.08,1732000.0
2009-02-17 14:00:00,3.08,3.1,3.07,3.09,2916000.0,3.08,3.1,3.07,3.09,2916000.0
2009-02-17 14:10:00,3.09,3.1,3.09,3.1,3044000.0,3.09,3.1,3.09,3.1,3044000.0
2009-02-17 14:20:00,3.1,3.1,3.09,3.09,3072000.0,3.1,3.1,3.09,3.09,3072000.0
2009-02-17 14:30:00,3.09,3.11,3.09,3.11,4816000.0,3.09,3.11,3.09,3.11,4816000.0
2009-02-17 14:40:00,3.11,3.12,3.1,3.1,4616000.0,3.11,3.12,3.1,3.1,4616000.0
2009-02-17 14:50:00,3.1,3.11,3.09,3.1,3954000.0,3.1,3.11,3.09,3.1,3954000.0
2009-02-17 15:00:00,3.1,3.11,3.09,3.1,3612000.0,3.1,3.11,3.09,3.1,3612000.0
2009-02-17 15:10:00,3.1,3.11,3.09,3.09,3646000.0,3.1,3.11,3.09,3.09,3646000.0
2009-02-17 15:20:00,3.09,3.1,3.08,3.09,3628000.0,3.09,3.1,3.08,3.09,3628000.0
2009-02-17 15:30:00,3.09,3.13,3.09,3.12,8420000.0,3.09,3.13,3.09,3.12,8420000.0
2009-02-17 15:40:00,3.12,3.12,3.1,3.1,6246000.0,3.12,3.12,3.1,3.1,6246000.0
2009-02-17 15:50:00,3.1,3.1,3.08,3.08,7538000.0,3.1,3.1,3.08,3.08,7538000.0
2009-02-18 09:30:00,3.11,3.12,3.08,3.09,7308000.0,3.11,3.12,3.08,3.09,7308000.0
2009-02-18 09:40:00,3.08,3.1,3.07,3.09,6348000.0,3.08,3.1,3.07,3.09,6348000.0
2009-02-18 09:50:00,3.09,3.1,3.07,3.08,3814000.0,3.09,3.1,3.07,3.08,3814000.0
2009-02-18 10:00:00,3.08,3.09,3.03,3.03,7468000.0,3.08,3.09,3.03,3.03,7468000.0
2009-02-18 10:10:00,3.03,3.06,3.03,3.05,6574000.0,3.03,3.06,3.03,3.05,6574000.0
2009-02-18 10:20:00,3.05,3.08,3.05,3.08,3082000.0,3.05,3.08,3.05,3.08,3082000.0
2009-02-18 10:30:00,3.08,3.1,3.07,3.08,4844000.0,3.08,3.1,3.07,3.08,4844000.0
2009-02-18 10:40:00,3.08,3.1,3.07,3.08,4334000.0,3.08,3.1,3.07,3.08,4334000.0
2009-02-18 10:50:00,3.08,3.09,3.08,3.08,2304000.0,3.08,3.09,3.08,3.08,2304000.0
2009-02-18 11:00:00,3.08,3.09,3.07,3.08,2228000.0,3.08,3.09,3.07,3.08,2228000.0
2009-02-18 11:10:00,3.08,3.1,3.08,3.09,3362000.0,3.08,3.1,3.08,3.09,3362000.0
2009-02-18 11:20:00,3.09,3.14,3.09,3.12,6086000.0,3.09,3.14,3.09,3.12,6086000.0
2009-02-18 11:30:00,3.12,3.13,3.11,3.12,2966000.0,3.12,3.13,3.11,3.12,2966000.0
2009-02-18 11:40:00,3.11,3.14,3.1,3.1,4090000.0,3.11,3.14,3.1,3.1,4090000.0
2009-02-18 11:50:00,3.1,3.11,3.1,3.11,2740000.0,3.1,3.11,3.1,3.11,2740000.0
2009-02-18 12:00:00,3.11,3.13,3.11,3.13,1554000.0,3.11,3.13,3.11,3.13,1554000.0
2009-02-18 12:10:00,3.13,3.14,3.11,3.11,2026000.0,3.13,3.14,3.11,3.11,2026000.0
2009-02-18 12:20:00,3.11,3.11,3.1,3.1,1314000.0,3.11,3.11,3.1,3.1,1314000.0
2009-02-18 12:30:00,3.1,3.11,3.1,3.1,1368000.0,3.1,3.11,3.1,3.1,1368000.0
2009-02-18 12:40:00,3.1,3.11,3.1,3.1,904000.0,3.1,3.11,3.1,3.1,904000.0
2009-02-18 12:50:00,3.1,3.12,3.09,3.11,1742000.0,3.1,3.12,3.09,3.11,1742000.0
2009-02-18 13:00:00,3.11,3.11,3.09,3.09,2454000.0,3.11,3.11,3.09,3.09,2454000.0
2009-02-18 13:10:00,3.09,3.1,3.08,3.08,1406000.0,3.09,3.1,3.08,3.08,1406000.0
2009-02-18 13:20:00,3.08,3.1,3.08,3.1,1656000.0,3.08,3.1,3.08,3.1,1656000.0
2009-02-18 13:30:00,3.1,3.1,3.08,3.08,1404000.0,3.1,3.1,3.08,3.08,1404000.0
2009-02-18 13:40:00,3.08,3.09,3.08,3.08,2460000.0,3.08,3.09,3.08,3.08,2460000.0
2009-02-18 13:50:00,3.08,3.09,3.08,3.08,2570000.0,3.08,3.09,3.08,3.08,2570000.0
2009-02-18 14:00:00,3.08,3.1,3.08,3.1,2354000.0,3.08,3.1,3.08,3.1,2354000.0
2009-02-18 14:10:00,3.1,3.1,3.07,3.08,4058000.0,3.1,3.1,3.07,3.08,4058000.0
2009-02-18 14:20:00,3.08,3.1,3.08,3.09,1858000.0,3.08,3.1,3.08,3.09,1858000.0
2009-02-18 14:30:00,3.1,3.1,3.08,3.09,1684000.0,3.1,3.1,3.08,3.09,1684000.0
2009-02-18 14:40:00,3.09,3.09,3.08,3.08,1744000.0,3.09,3.09,3.08,3.08,1744000.0
2009-02-18 14:50:00,3.08,3.11,3.08,3.11,3696000.0,3.08,3.11,3.08,3.11,3696000.0
2009-02-18 15:00:00,3.11,3.12,3.09,3.09,4880000.0,3.11,3.12,3.09,3.09,4880000.0
2009-02-18 15:10:00,3.09,3.11,3.09,3.1,2620000.0,3.09,3.11,3.09,3.1,2620000.0
2009-02-18 15:20:00,3.11,3.11,3.09,3.1,3932000.0,3.11,3.11,3.09,3.1,3932000.0
2009-02-18 15:30:00,3.1,3.11,3.1,3.11,4488000.0,3.1,3.11,3.1,3.11,4488000.0
2009-02-18 15:40:00,3.11,3.12,3.1,3.11,6882000.0,3.11,3.12,3.1,3.11,6882000.0
2009-02-18 15:50:00,3.11,3.13,3.11,3.12,10510000.0,3.11,3.13,3.11,3.12,10510000.0
2009-02-19 09:30:00,3.14,3.2,3.14,3.2,9076000.0,3.14,3.2,3.14,3.2,9076000.0
2009-02-19 09:40:00,3.2,3.21,3.18,3.19,8872000.0,3.2,3.21,3.18,3.19,8872000.0
2009-02-19 09:50:00,3.19,3.2,3.18,3.19,4626000.0,3.19,3.2,3.18,3.19,4626000.0
2009-02-19 10:00:00,3.19,3.2,3.17,3.18,3908000.0,3.19,3.2,3.17,3.18,3908000.0
2009-02-19 10:10:00,3.18,3.18,3.15,3.15,3006000.0,3.18,3.18,3.15,3.15,3006000.0
2009-02-19 10:20:00,3.15,3.16,3.13,3.14,4674000.0,3.15,3.16,3.13,3.14,4674000.0
2009-02-19 10:30:00,3.14,3.15,3.12,3.12,4768000.0,3.14,3.15,3.12,3.12,4768000.0
2009-02-19 10:40:00,3.12,3.15,3.12,3.15,3006000.0,3.12,3.15,3.12,3.15,3006000.0
2009-02-19 10:50:00,3.15,3.15,3.12,3.13,2160000.0,3.15,3.15,3.12,3.13,2160000.0
2009-02-19 11:00:00,3.13,3.16,3.13,3.16,2540000.0,3.13,3.16,3.13,3.16,2540000.0
2009-02-19 11:10:00,3.16,3.16,3.15,3.15,1566000.0,3.16,3.16,3.15,3.15,1566000.0
2009-02-19 11:20:00,3.15,3.15,3.14,3.14,1496000.0,3.15,3.15,3.14,3.14,1496000.0
2009-02-19 11:30:00,3.14,3.14,3.13,3.13,1948000.0,3.14,3.14,3.13,3.13,1948000.0
2009-02-19 11:40:00,3.13,3.14,3.11,3.12,2454000.0,3.13,3.14,3.11,3.12,2454000.0
2009-02-19 11:50:00,3.12,3.13,3.12,3.12,2316000.0,3.12,3.13,3.12,3.12,2316000.0
2009-02-19 12:00:00,3.12,3.12,3.11,3.12,2048000.0,3.12,3.12,3.11,3.12,2048000.0
2009-02-19 12:10:00,3.12,3.12,3.1,3.11,2468000.0,3.12,3.12,3.1,3.11,2468000.0
2009-02-19 12:20:00,3.11,3.12,3.1,3.11,1976000.0,3.11,3.12,3.1,3.11,1976000.0
2009-02-19 12:30:00,3.11,3.12,3.11,3.12,978000.0,3.11,3.12,3.11,3.12,978000.0
2009-02-19 12:40:00,3.12,3.12,3.11,3.12,1632000.0,3.12,3.12,3.11,3.12,1632000.0
2009-02-19 12:50:00,3.12,3.12,3.11,3.11,1734000.0,3.12,3.12,3.11,3.11,1734000.0
2009-02-19 13:00:00,3.11,3.14,3.11,3.14,2854000.0,3.11,3.14,3.11,3.14,2854000.0
2009-02-19 13:10:00,3.14,3.14,3.13,3.14,1986000.0,3.14,3.14,3.13,3.14,1986000.0
2009-02-19 13:20:00,3.14,3.15,3.13,3.14,1696000.0,3.14,3.15,3.13,3.14,1696000.0
2009-02-19 13:30:00,3.14,3.14,3.13,3.13,1376000.0,3.14,3.14,3.13,3.13,1376000.0
2009-02-19 13:40:00,3.13,3.13,3.12,3.13,1880000.0,3.13,3.13,3.12,3.13,1880000.0
2009-02-19 13:50:00,3.13,3.13,3.12,3.13,1304000.0,3.13,3.13,3.12,3.13,1304000.0
2009-02-19 14:00:00,3.13,3.13,3.12,3.12,3230000.0,3.13,3.13,3.12,3.12,3230000.0
2009-02-19 14:10:00,3.13,3.13,3.1,3.11,2094000.0,3.13,3.13,3.1,3.11,2094000.0
2009-02-19 14:20:00,3.11,3.12,3.1,3.12,2000000.0,3.11,3.12,3.1,3.12,2000000.0
2009-02-19 14:30:00,3.12,3.13,3.11,3.12,2324000.0,3.12,3.13,3.11,3.12,2324000.0
2009-02-19 14:40:00,3.12,3.13,3.11,3.11,3114000.0,3.12,3.13,3.11,3.11,3114000.0
2009-02-19 14:50:00,3.11,3.13,3.11,3.12,2786000.0,3.11,3.13,3.11,3.12,2786000.0
2009-02-19 15:00:00,3.12,3.13,3.11,3.12,3024000.0,3.12,3.13,3.11,3.12,3024000.0
2009-02-19 15:10:00,3.12,3.12,3.09,3.1,5454000.0,3.12,3.12,3.09,3.1,5454000.0
2009-02-19 15:20:00,3.1,3.11,3.1,3.11,5148000.0,3.1,3.11,3.1,3.11,5148000.0
2009-02-19 15:30:00,3.11,3.11,3.08,3.09,4100000.0,3.11,3.11,3.08,3.09,4100000.0
2009-02-19 15:40:00,3.09,3.12,3.09,3.11,6788000.0,3.09,3.12,3.09,3.11,6788000.0
2009-02-19 15:50:00,3.11,3.12,3.09,3.1,8548000.0,3.11,3.12,3.09,3.1,8548000.0
2009-02-20 09:30:00,3.05,3.09,3.04,3.07,12226000.0,3.05,3.09,3.04,3.07,12226000.0
2009-02-20 09:40:00,3.07,3.13,3.07,3.12,7290000.0,3.07,3.13,3.07,3.12,7290000.0
2009-02-20 09:50:00,3.12,3.13,3.09,3.09,6452000.0,3.12,3.13,3.09,3.09,6452000.0
2009-02-20 10:00:00,3.09,3.11,3.08,3.1,5038000.0,3.09,3.11,3.08,3.1,5038000.0
2009-02-20 10:10:00,3.1,3.11,3.09,3.09,2070000.0,3.1,3.11,3.09,3.09,2070000.0
2009-02-20 10:20:00,3.09,3.11,3.08,3.1,3060000.0,3.09,3.11,3.08,3.1,3060000.0
2009-02-20 10:30:00,3.1,3.12,3.09,3.11,2760000.0,3.1,3.12,3.09,3.11,2760000.0
2009-02-20 10:40:00,3.11,3.12,3.1,3.11,2404000.0,3.11,3.12,3.1,3.11,2404000.0
2009-02-20 10:50:00,3.11,3.11,3.09,3.1,2536000.0,3.11,3.11,3.09,3.1,2536000.0
2009-02-20 11:00:00,3.1,3.11,3.09,3.09,1858000.0,3.1,3.11,3.09,3.09,1858000.0
2009-02-20 11:10:00,3.09,3.1,3.08,3.09,2908000.0,3.09,3.1,3.08,3.09,2908000.0
2009-02-20 11:20:00,3.09,3.1,3.09,3.1,2052000.0,3.09,3.1,3.09,3.1,2052000.0
2009-02-20 11:30:00,3.1,3.11,3.09,3.11,2496000.0,3.1,3.11,3.09,3.11,2496000.0
2009-02-20 11:40:00,3.11,3.11,3.1,3.11,2448000.0,3.11,3.11,3.1,3.11,2448000.0
2009-02-20 11:50:00,3.11,3.12,3.1,3.12,2866000.0,3.11,3.12,3.1,3.12,2866000.0
2009-02-20 12:00:00,3.12,3.13,3.12,3.13,2366000.0,3.12,3.13,3.12,3.13,2366000.0
2009-02-20 12:10:00,3.13,3.14,3.12,3.13,2822000.0,3.13,3.14,3.12,3.13,2822000.0
2009-02-20 12:20:00,3.13,3.13,3.11,3.12,1386000.0,3.13,3.13,3.11,3.12,1386000.0
2009-02-20 12:30:00,3.12,3.12,3.11,3.12,1794000.0,3.12,3.12,3.11,3.12,1794000.0
2009-02-20 12:40:00,3.12,3.12,3.1,3.1,1930000.0,3.12,3.12,3.1,3.1,1930000.0
2009-02-20 12:50:00,3.1,3.12,3.1,3.11,2938000.0,3.1,3.12,3.1,3.11,2938000.0
2009-02-20 13:00:00,3.11,3.12,3.11,3.11,2620000.0,3.11,3.12,3.11,3.11,2620000.0
2009-02-20 13:10:00,3.11,3.11,3.09,3.1,4040000.0,3.11,3.11,3.09,3.1,4040000.0
2009-02-20 13:20:00,3.1,3.12,3.1,3.11,3938000.0,3.1,3.12,3.1,3.11,3938000.0
2009-02-20 13:30:00,3.11,3.12,3.1,3.11,3130000.0,3.11,3.12,3.1,3.11,3130000.0
2009-02-20 13:40:00,3.11,3.11,3.1,3.11,3232000.0,3.11,3.11,3.1,3.11,3232000.0
2009-02-20 13:50:00,3.11,3.13,3.11,3.12,3740000.0,3.11,3.13,3.11,3.12,3740000.0
2009-02-20 14:00:00,3.12,3.13,3.11,3.12,3096000.0,3.12,3.13,3.11,3.12,3096000.0
2009-02-20 14:10:00,3.12,3.16,3.12,3.14,6502000.0,3.12,3.16,3.12,3.14,6502000.0
2009-02-20 14:20:00,3.14,3.17,3.14,3.16,8838000.0,3.14,3.17,3.14,3.16,8838000.0
2009-02-20 14:30:00,3.16,3.18,3.15,3.17,6076000.0,3.16,3.18,3.15,3.17,6076000.0
2009-02-20 14:40:00,3.18,3.19,3.16,3.19,6442000.0,3.18,3.19,3.16,3.19,6442000.0
2009-02-20 14:50:00,3.19,3.19,3.17,3.17,5200000.0,3.19,3.19,3.17,3.17,5200000.0
2009-02-20 15:00:00,3.17,3.19,3.16,3.19,6982000.0,3.17,3.19,3.16,3.19,6982000.0
2009-02-20 15:10:00,3.19,3.2,3.18,3.19,6524000.0,3.19,3.2,3.18,3.19,6524000.0
2009-02-20 15:20:00,3.19,3.2,3.18,3.18,7750000.0,3.19,3.2,3.18,3.18,7750000.0
2009-02-20 15:30:00,3.18,3.19,3.17,3.18,6156000.0,3.18,3.19,3.17,3.18,6156000.0
2009-02-20 15:40:00,3.18,3.19,3.17,3.18,9374000.0,3.18,3.19,3.17,3.18,9374000.0
2009-02-20 15:50:00,3.19,3.21,3.18,3.19,13384000.0,3.19,3.21,3.18,3.19,13384000.0
2009-02-23 09:30:00,3.21,3.25,3.2,3.24,8604000.0,3.21,3.25,3.2,3.24,8604000.0
2009-02-23 09:40:00,3.24,3.24,3.2,3.2,5258000.0,3.24,3.24,3.2,3.2,5258000.0
2009-02-23 09:50:00,3.2,3.22,3.19,3.21,6124000.0,3.2,3.22,3.19,3.21,6124000.0
2009-02-23 10:00:00,3.21,3.21,3.18,3.19,4692000.0,3.21,3.21,3.18,3.19,4692000.0
2009-02-23 10:10:00,3.19,3.2,3.17,3.19,4346000.0,3.19,3.2,3.17,3.19,4346000.0
2009-02-23 10:20:00,3.19,3.2,3.18,3.19,3136000.0,3.19,3.2,3.18,3.19,3136000.0
2009-02-23 10:30:00,3.19,3.19,3.16,3.16,4104000.0,3.19,3.19,3.16,3.16,4104000.0
2009-02-23 10:40:00,3.16,3.18,3.16,3.18,2338000.0,3.16,3.18,3.16,3.18,2338000.0
2009-02-23 10:50:00,3.18,3.19,3.14,3.14,4882000.0,3.18,3.19,3.14,3.14,4882000.0
2009-02-23 11:00:00,3.14,3.16,3.14,3.15,2946000.0,3.14,3.16,3.14,3.15,2946000.0
2009-02-23 11:10:00,3.14,3.16,3.13,3.14,2532000.0,3.14,3.16,3.13,3.14,2532000.0
2009-02-23 11:20:00,3.14,3.15,3.13,3.13,2286000.0,3.14,3.15,3.13,3.13,2286000.0
2009-02-23 11:30:00,3.13,3.13,3.11,3.12,4432000.0,3.13,3.13,3.11,3.12,4432000.0
2009-02-23 11:40:00,3.12,3.12,3.11,3.11,1892000.0,3.12,3.12,3.11,3.11,1892000.0
2009-02-23 11:50:00,3.11,3.12,3.11,3.12,1742000.0,3.11,3.12,3.11,3.12,1742000.0
2009-02-23 12:00:00,3.12,3.12,3.1,3.1,2138000.0,3.12,3.12,3.1,3.1,2138000.0
2009-02-23 12:10:00,3.1,3.13,3.1,3.13,2570000.0,3.1,3.13,3.1,3.13,2570000.0
2009-02-23 12:20:00,3.13,3.14,3.12,3.13,3366000.0,3.13,3.14,3.12,3.13,3366000.0
2009-02-23 12:30:00,3.13,3.13,3.11,3.11,2026000.0,3.13,3.13,3.11,3.11,2026000.0
2009-02-23 12:40:00,3.11,3.12,3.1,3.1,2306000.0,3.11,3.12,3.1,3.1,2306000.0
2009-02-23 12:50:00,3.1,3.11,3.09,3.1,4302000.0,3.1,3.11,3.09,3.1,4302000.0
2009-02-23 13:00:00,3.1,3.12,3.09,3.12,3314000.0,3.1,3.12,3.09,3.12,3314000.0
2009-02-23 13:10:00,3.12,3.12,3.12,3.12,1312000.0,3.12,3.12,3.12,3.12,1312000.0
2009-02-23 13:20:00,3.12,3.12,3.11,3.11,1290000.0,3.12,3.12,3.11,3.11,1290000.0
2009-02-23 13:30:00,3.11,3.12,3.1,3.11,1522000.0,3.11,3.12,3.1,3.11,1522000.0
2009-02-23 13:40:00,3.11,3.12,3.11,3.11,2006000.0,3.11,3.12,3.11,3.11,2006000.0
2009-02-23 13:50:00,3.11,3.11,3.1,3.1,1934000.0,3.11,3.11,3.1,3.1,1934000.0
2009-02-23 14:00:00,3.1,3.11,3.09,3.09,2100000.0,3.1,3.11,3.09,3.09,2100000.0
2009-02-23 14:10:00,3.09,3.12,3.09,3.11,3170000.0,3.09,3.12,3.09,3.11,3170000.0
2009-02-23 14:20:00,3.11,3.12,3.1,3.12,2726000.0,3.11,3.12,3.1,3.12,2726000.0
2009-02-23 14:30:00,3.12,3.13,3.11,3.11,3034000.0,3.12,3.13,3.11,3.11,3034000.0
2009-02-23 14:40:00,3.11,3.12,3.1,3.1,3738000.0,3.11,3.12,3.1,3.1,3738000.0
2009-02-23 14:50:00,3.1,3.11,3.09,3.1,3936000.0,3.1,3.11,3.09,3.1,3936000.0
2009-02-23 15:00:00,3.1,3.11,3.08,3.11,3720000.0,3.1,3.11,3.08,3.11,3720000.0
2009-02-23 15:10:00,3.11,3.12,3.1,3.1,3180000.0,3.11,3.12,3.1,3.1,3180000.0
2009-02-23 15:20:00,3.1,3.11,3.08,3.09,4214000.0,3.1,3.11,3.08,3.09,4214000.0
2009-02-23 15:30:00,3.09,3.11,3.09,3.1,3818000.0,3.09,3.11,3.09,3.1,3818000.0
2009-02-23 15:40:00,3.1,3.1,3.08,3.09,5520000.0,3.1,3.1,3.08,3.09,5520000.0
2009-02-23 15:50:00,3.09,3.1,3.08,3.09,11214000.0,3.09,3.1,3.08,3.09,11214000.0
2009-02-24 09:30:00,3.1,3.15,3.09,3.14,6070000.0,3.1,3.15,3.09,3.14,6070000.0
2009-02-24 09:40:00,3.14,3.17,3.13,3.16,6554000.0,3.14,3.17,3.13,3.16,6554000.0
2009-02-24 09:50:00,3.16,3.17,3.13,3.14,5594000.0,3.16,3.17,3.13,3.14,5594000.0
2009-02-24 10:00:00,3.14,3.15,3.13,3.15,4662000.0,3.14,3.15,3.13,3.15,4662000.0
2009-02-24 10:10:00,3.15,3.15,3.13,3.15,2620000.0,3.15,3.15,3.13,3.15,2620000.0
2009-02-24 10:20:00,3.15,3.16,3.14,3.16,3884000.0,3.15,3.16,3.14,3.16,3884000.0
2009-02-24 10:30:00,3.16,3.18,3.16,3.16,6110000.0,3.16,3.18,3.16,3.16,6110000.0
2009-02-24 10:40:00,3.16,3.19,3.16,3.18,4534000.0,3.16,3.19,3.16,3.18,4534000.0
2009-02-24 10:50:00,3.19,3.19,3.16,3.17,4802000.0,3.19,3.19,3.16,3.17,4802000.0
2009-02-24 11:00:00,3.17,3.19,3.17,3.18,2606000.0,3.17,3.19,3.17,3.18,2606000.0
2009-02-24 11:10:00,3.18,3.2,3.18,3.2,4930000.0,3.18,3.2,3.18,3.2,4930000.0
2009-02-24 11:20:00,3.2,3.2,3.18,3.18,5112000.0,3.2,3.2,3.18,3.18,5112000.0
2009-02-24 11:30:00,3.19,3.19,3.17,3.18,2292000.0,3.19,3.19,3.17,3.18,2292000.0
2009-02-24 11:40:00,3.18,3.19,3.17,3.17,2970000.0,3.18,3.19,3.17,3.17,2970000.0
2009-02-24 11:50:00,3.17,3.18,3.17,3.18,2832000.0,3.17,3.18,3.17,3.18,2832000.0
2009-02-24 12:00:00,3.18,3.19,3.17,3.18,2914000.0,3.18,3.19,3.17,3.18,2914000.0
2009-02-24 12:10:00,3.18,3.19,3.17,3.19,2798000.0,3.18,3.19,3.17,3.19,2798000.0
2009-02-24 12:20:00,3.19,3.2,3.19,3.19,3796000.0,3.19,3.2,3.19,3.19,3796000.0
2009-02-24 12:30:00,3.19,3.21,3.19,3.2,4372000.0,3.19,3.21,3.19,3.2,4372000.0
2009-02-24 12:40:00,3.2,3.21,3.19,3.2,3192000.0,3.2,3.21,3.19,3.2,3192000.0
2009-02-24 12:50:00,3.2,3.21,3.19,3.19,1710000.0,3.2,3.21,3.19,3.19,1710000.0
2009-02-24 13:00:00,3.19,3.2,3.19,3.2,2770000.0,3.19,3.2,3.19,3.2,2770000.0
2009-02-24 13:10:00,3.2,3.2,3.18,3.19,2506000.0,3.2,3.2,3.18,3.19,2506000.0
2009-02-24 13:20:00,3.19,3.22,3.19,3.22,3878000.0,3.19,3.22,3.19,3.22,3878000.0
2009-02-24 13:30:00,3.22,3.23,3.22,3.23,4628000.0,3.22,3.23,3.22,3.23,4628000.0
2009-02-24 13:40:00,3.23,3.23,3.21,3.21,4508000.0,3.23,3.23,3.21,3.21,4508000.0
2009-02-24 13:50:00,3.22,3.23,3.21,3.23,3498000.0,3.22,3.23,3.21,3.23,3498000.0
2009-02-24 14:00:00,3.23,3.24,3.22,3.23,5010000.0,3.23,3.24,3.22,3.23,5010000.0
2009-02-24 14:10:00,3.23,3.25,3.22,3.25,7802000.0,3.23,3.25,3.22,3.25,7802000.0
2009-02-24 14:20:00,3.25,3.26,3.24,3.24,6726000.0,3.25,3.26,3.24,3.24,6726000.0
2009-02-24 14:30:00,3.24,3.25,3.23,3.24,5814000.0,3.24,3.25,3.23,3.24,5814000.0
2009-02-24 14:40:00,3.24,3.25,3.24,3.25,3356000.0,3.24,3.25,3.24,3.25,3356000.0
2009-02-24 14:50:00,3.25,3.26,3.24,3.26,4442000.0,3.25,3.26,3.24,3.26,4442000.0
2009-02-24 15:00:00,3.26,3.27,3.26,3.27,6014000.0,3.26,3.27,3.26,3.27,6014000.0
2009-02-24 15:10:00,3.27,3.3,3.27,3.3,7252000.0,3.27,3.3,3.27,3.3,7252000.0
2009-02-24 15:20:00,3.3,3.31,3.29,3.29,7542000.0,3.3,3.31,3.29,3.29,7542000.0
2009-02-24 15:30:00,3.29,3.3,3.28,3.29,8536000.0,3.29,3.3,3.28,3.29,8536000.0
2009-02-24 15:40:00,3.29,3.29,3.27,3.29,9290000.0,3.29,3.29,3.27,3.29,9290000.0
2009-02-24 15:50:00,3.29,3.29,3.28,3.28,13082000.0,3.29,3.29,3.28,3.28,13082000.0
2009-02-25 09:30:00,3.24,3.28,3.24,3.27,7282000.0,3.24,3.28,3.24,3.27,7282000.0
2009-02-25 09:40:00,3.27,3.29,3.23,3.26,7804000.0,3.27,3.29,3.23,3.26,7804000.0
2009-02-25 09:50:00,3.26,3.28,3.25,3.26,5782000.0,3.26,3.28,3.25,3.26,5782000.0
2009-02-25 10:00:00,3.27,3.27,3.23,3.23,7366000.0,3.27,3.27,3.23,3.23,7366000.0
2009-02-25 10:10:00,3.23,3.25,3.22,3.24,4756000.0,3.23,3.25,3.22,3.24,4756000.0
2009-02-25 10:20:00,3.24,3.25,3.23,3.24,2888000.0,3.24,3.25,3.23,3.24,2888000.0
2009-02-25 10:30:00,3.24,3.25,3.22,3.22,3950000.0,3.24,3.25,3.22,3.22,3950000.0
2009-02-25 10:40:00,3.22,3.23,3.19,3.2,5176000.0,3.22,3.23,3.19,3.2,5176000.0
2009-02-25 10:50:00,3.21,3.21,3.19,3.21,3196000.0,3.21,3.21,3.19,3.21,3196000.0
2009-02-25 11:00:00,3.21,3.22,3.2,3.21,2642000.0,3.21,3.22,3.2,3.21,2642000.0
2009-02-25 11:10:00,3.21,3.21,3.19,3.19,2128000.0,3.21,3.21,3.19,3.19,2128000.0
2009-02-25 11:20:00,3.19,3.2,3.19,3.2,3244000.0,3.19,3.2,3.19,3.2,3244000.0
2009-02-25 11:30:00,3.2,3.21,3.2,3.2,3204000.0,3.2,3.21,3.2,3.2,3204000.0
2009-02-25 11:40:00,3.2,3.24,3.2,3.23,4670000.0,3.2,3.24,3.2,3.23,4670000.0
2009-02-25 11:50:00,3.22,3.23,3.19,3.19,2664000.0,3.22,3.23,3.19,3.19,2664000.0
2009-02-25 12:00:00,3.19,3.2,3.18,3.18,1718000.0,3.19,3.2,3.18,3.18,1718000.0
2009-02-25 12:10:00,3.19,3.19,3.16,3.17,2776000.0,3.19,3.19,3.16,3.17,2776000.0
2009-02-25 12:20:00,3.17,3.18,3.16,3.16,986000.0,3.17,3.18,3.16,3.16,986000.0
2009-02-25 12:30:00,3.16,3.19,3.16,3.19,1264000.0,3.16,3.19,3.16,3.19,1264000.0
2009-02-25 12:40:00,3.19,3.19,3.15,3.16,1850000.0,3.19,3.19,3.15,3.16,1850000.0
2009-02-25 12:50:00,3.16,3.17,3.16,3.17,1474000.0,3.16,3.17,3.16,3.17,1474000.0
2009-02-25 13:00:00,3.17,3.19,3.17,3.18,2052000.0,3.17,3.19,3.17,3.18,2052000.0
2009-02-25 13:10:00,3.17,3.18,3.15,3.16,4814000.0,3.17,3.18,3.15,3.16,4814000.0
2009-02-25 13:20:00,3.16,3.16,3.14,3.15,3516000.0,3.16,3.16,3.14,3.15,3516000.0
2009-02-25 13:30:00,3.15,3.17,3.15,3.17,2254000.0,3.15,3.17,3.15,3.17,2254000.0
2009-02-25 13:40:00,3.16,3.2,3.16,3.19,4604000.0,3.16,3.2,3.16,3.19,4604000.0
2009-02-25 13:50:00,3.19,3.2,3.19,3.19,6280000.0,3.19,3.2,3.19,3.19,6280000.0
2009-02-25 14:00:00,3.19,3.19,3.15,3.16,6754000.0,3.19,3.19,3.15,3.16,6754000.0
2009-02-25 14:10:00,3.16,3.17,3.14,3.15,6498000.0,3.16,3.17,3.14,3.15,6498000.0
2009-02-25 14:20:00,3.15,3.18,3.14,3.17,4486000.0,3.15,3.18,3.14,3.17,4486000.0
2009-02-25 14:30:00,3.17,3.18,3.15,3.15,5274000.0,3.17,3.18,3.15,3.15,5274000.0
2009-02-25 14:40:00,3.16,3.18,3.15,3.17,3532000.0,3.16,3.18,3.15,3.17,3532000.0
2009-02-25 14:50:00,3.17,3.19,3.17,3.18,3212000.0,3.17,3.19,3.17,3.18,3212000.0
2009-02-25 15:00:00,3.18,3.22,3.17,3.21,6368000.0,3.18,3.22,3.17,3.21,6368000.0
2009-02-25 15:10:00,3.21,3.24,3.19,3.23,6566000.0,3.21,3.24,3.19,3.23,6566000.0
2009-02-25 15:20:00,3.23,3.25,3.22,3.23,4560000.0,3.23,3.25,3.22,3.23,4560000.0
2009-02-25 15:30:00,3.23,3.25,3.23,3.23,5194000.0,3.23,3.25,3.23,3.23,5194000.0
2009-02-25 15:40:00,3.23,3.24,3.2,3.21,7030000.0,3.23,3.24,3.2,3.21,7030000.0
2009-02-25 15:50:00,3.21,3.21,3.18,3.19,8420000.0,3.21,3.21,3.18,3.19,8420000.0
2009-02-26 09:30:00,3.21,3.22,3.17,3.18,6810000.0,3.21,3.22,3.17,3.18,6810000.0
2009-02-26 09:40:00,3.18,3.18,3.14,3.14,5488000.0,3.18,3.18,3.14,3.14,5488000.0
2009-02-26 09:50:00,3.14,3.18,3.14,3.18,3660000.0,3.14,3.18,3.14,3.18,3660000.0
2009-02-26 10:00:00,3.18,3.2,3.17,3.19,4528000.0,3.18,3.2,3.17,3.19,4528000.0
2009-02-26 10:10:00,3.19,3.19,3.17,3.19,3002000.0,3.19,3.19,3.17,3.19,3002000.0
2009-02-26 10:20:00,3.19,3.22,3.19,3.21,2478000.0,3.19,3.22,3.19,3.21,2478000.0
2009-02-26 10:30:00,3.21,3.22,3.19,3.22,3848000.0,3.21,3.22,3.19,3.22,3848000.0
2009-02-26 10:40:00,3.22,3.24,3.22,3.23,3332000.0,3.22,3.24,3.22,3.23,3332000.0
2009-02-26 10:50:00,3.23,3.23,3.21,3.21,2332000.0,3.23,3.23,3.21,3.21,2332000.0
2009-02-26 11:00:00,3.22,3.22,3.19,3.2,4498000.0,3.22,3.22,3.19,3.2,4498000.0
2009-02-26 11:10:00,3.2,3.21,3.2,3.21,1534000.0,3.2,3.21,3.2,3.21,1534000.0
2009-02-26 11:20:00,3.21,3.22,3.2,3.2,2158000.0,3.21,3.22,3.2,3.2,2158000.0
2009-02-26 11:30:00,3.2,3.22,3.2,3.21,1958000.0,3.2,3.22,3.2,3.21,1958000.0
2009-02-26 11:40:00,3.21,3.21,3.2,3.2,3514000.0,3.21,3.21,3.2,3.2,3514000.0
2009-02-26 11:50:00,3.2,3.22,3.2,3.21,1492000.0,3.2,3.22,3.2,3.21,1492000.0
2009-02-26 12:00:00,3.21,3.22,3.21,3.22,1682000.0,3.21,3.22,3.21,3.22,1682000.0
2009-02-26 12:10:00,3.21,3.22,3.2,3.2,2586000.0,3.21,3.22,3.2,3.2,2586000.0
2009-02-26 12:20:00,3.2,3.2,3.19,3.19,2284000.0,3.2,3.2,3.19,3.19,2284000.0
2009-02-26 12:30:00,3.2,3.2,3.18,3.19,2466000.0,3.2,3.2,3.18,3.19,2466000.0
2009-02-26 12:40:00,3.19,3.19,3.17,3.19,1692000.0,3.19,3.19,3.17,3.19,1692000.0
2009-02-26 12:50:00,3.19,3.19,3.16,3.16,2754000.0,3.19,3.19,3.16,3.16,2754000.0
2009-02-26 13:00:00,3.16,3.17,3.15,3.15,3174000.0,3.16,3.17,3.15,3.15,3174000.0
2009-02-26 13:10:00,3.15,3.15,3.13,3.13,5004000.0,3.15,3.15,3.13,3.13,5004000.0
2009-02-26 13:20:00,3.13,3.16,3.13,3.15,4058000.0,3.13,3.16,3.13,3.15,4058000.0
2009-02-26 13:30:00,3.15,3.16,3.14,3.14,2774000.0,3.15,3.16,3.14,3.14,2774000.0
2009-02-26 13:40:00,3.14,3.17,3.14,3.16,2446000.0,3.14,3.17,3.14,3.16,2446000.0
2009-02-26 13:50:00,3.16,3.17,3.15,3.16,1628000.0,3.16,3.17,3.15,3.16,1628000.0
2009-02-26 14:00:00,3.16,3.16,3.14,3.15,2858000.0,3.16,3.16,3.14,3.15,2858000.0
2009-02-26 14:10:00,3.15,3.16,3.14,3.16,2710000.0,3.15,3.16,3.14,3.16,2710000.0
2009-02-26 14:20:00,3.16,3.17,3.15,3.16,2556000.0,3.16,3.17,3.15,3.16,2556000.0
2009-02-26 14:30:00,3.15,3.16,3.14,3.15,2932000.0,3.15,3.16,3.14,3.15,2932000.0
2009-02-26 14:40:00,3.15,3.15,3.14,3.15,2044000.0,3.15,3.15,3.14,3.15,2044000.0
2009-02-26 14:50:00,3.15,3.15,3.13,3.13,3720000.0,3.15,3.15,3.13,3.13,3720000.0
2009-02-26 15:00:00,3.13,3.14,3.13,3.13,4780000.0,3.13,3.14,3.13,3.13,4780000.0
2009-02-26 15:10:00,3.13,3.14,3.12,3.13,6006000.0,3.13,3.14,3.12,3.13,6006000.0
2009-02-26 15:20:00,3.13,3.14,3.12,3.13,3918000.0,3.13,3.14,3.12,3.13,3918000.0
2009-02-26 15:30:00,3.13,3.15,3.13,3.14,4546000.0,3.13,3.15,3.13,3.14,4546000.0
2009-02-26 15:40:00,3.14,3.16,3.14,3.16,4712000.0,3.14,3.16,3.14,3.16,4712000.0
2009-02-26 15:50:00,3.16,3.16,3.12,3.12,7738000.0,3.16,3.16,3.12,3.12,7738000.0
2009-02-27 09:30:00,3.06,3.1,3.05,3.09,13344000.0,3.06,3.1,3.05,3.09,13344000.0
2009-02-27 09:40:00,3.09,3.14,3.07,3.12,8410000.0,3.09,3.14,3.07,3.12,8410000.0
2009-02-27 09:50:00,3.12,3.17,3.11,3.15,6484000.0,3.12,3.17,3.11,3.15,6484000.0
2009-02-27 10:00:00,3.15,3.18,3.15,3.15,5924000.0,3.15,3.18,3.15,3.15,5924000.0
2009-02-27 10:10:00,3.15,3.18,3.15,3.18,3442000.0,3.15,3.18,3.15,3.18,3442000.0
2009-02-27 10:20:00,3.17,3.2,3.16,3.17,5640000.0,3.17,3.2,3.16,3.17,5640000.0
2009-02-27 10:30:00,3.17,3.17,3.15,3.15,4714000.0,3.17,3.17,3.15,3.15,4714000.0
2009-02-27 10:40:00,3.15,3.17,3.14,3.16,3666000.0,3.15,3.17,3.14,3.16,3666000.0
2009-02-27 10:50:00,3.16,3.16,3.14,3.14,2084000.0,3.16,3.16,3.14,3.14,2084000.0
2009-02-27 11:00:00,3.14,3.14,3.13,3.14,2360000.0,3.14,3.14,3.13,3.14,2360000.0
2009-02-27 11:10:00,3.14,3.15,3.14,3.14,3792000.0,3.14,3.15,3.14,3.14,3792000.0
2009-02-27 11:20:00,3.14,3.15,3.13,3.15,5216000.0,3.14,3.15,3.13,3.15,5216000.0
2009-02-27 11:30:00,3.15,3.16,3.15,3.16,1998000.0,3.15,3.16,3.15,3.16,1998000.0
2009-02-27 11:40:00,3.16,3.19,3.16,3.18,3892000.0,3.16,3.19,3.16,3.18,3892000.0
2009-02-27 11:50:00,3.18,3.19,3.16,3.18,2454000.0,3.18,3.19,3.16,3.18,2454000.0
2009-02-27 12:00:00,3.18,3.2,3.17,3.19,2694000.0,3.18,3.2,3.17,3.19,2694000.0
2009-02-27 12:10:00,3.19,3.2,3.17,3.18,3342000.0,3.19,3.2,3.17,3.18,3342000.0
2009-02-27 12:20:00,3.18,3.2,3.18,3.19,4262000.0,3.18,3.2,3.18,3.19,4262000.0
2009-02-27 12:30:00,3.19,3.2,3.17,3.17,4514000.0,3.19,3.2,3.17,3.17,4514000.0
2009-02-27 12:40:00,3.17,3.18,3.16,3.17,2214000.0,3.17,3.18,3.16,3.17,2214000.0
2009-02-27 12:50:00,3.17,3.18,3.17,3.18,1516000.0,3.17,3.18,3.17,3.18,1516000.0
2009-02-27 13:00:00,3.18,3.2,3.18,3.2,3634000.0,3.18,3.2,3.18,3.2,3634000.0
2009-02-27 13:10:00,3.2,3.2,3.19,3.2,4060000.0,3.2,3.2,3.19,3.2,4060000.0
2009-02-27 13:20:00,3.2,3.21,3.19,3.2,3890000.0,3.2,3.21,3.19,3.2,3890000.0
2009-02-27 13:30:00,3.2,3.21,3.18,3.18,3806000.0,3.2,3.21,3.18,3.18,3806000.0
2009-02-27 13:40:00,3.18,3.2,3.18,3.2,3152000.0,3.18,3.2,3.18,3.2,3152000.0
2009-02-27 13:50:00,3.2,3.22,3.19,3.21,5342000.0,3.2,3.22,3.19,3.21,5342000.0
2009-02-27 14:00:00,3.21,3.23,3.2,3.21,5968000.0,3.21,3.23,3.2,3.21,5968000.0
2009-02-27 14:10:00,3.21,3.22,3.2,3.22,3454000.0,3.21,3.22,3.2,3.22,3454000.0
2009-02-27 14:20:00,3.22,3.22,3.2,3.2,6072000.0,3.22,3.22,3.2,3.2,6072000.0
2009-02-27 14:30:00,3.21,3.21,3.2,3.21,4970000.0,3.21,3.21,3.2,3.21,4970000.0
2009-02-27 14:40:00,3.21,3.23,3.2,3.23,4642000.0,3.21,3.23,3.2,3.23,4642000.0
2009-02-27 14:50:00,3.23,3.24,3.22,3.24,5618000.0,3.23,3.24,3.22,3.24,5618000.0
2009-02-27 15:00:00,3.24,3.24,3.22,3.23,5244000.0,3.24,3.24,3.22,3.23,5244000.0
2009-02-27 15:10:00,3.23,3.23,3.21,3.21,6132000.0,3.23,3.23,3.21,3.21,6132000.0
2009-02-27 15:20:00,3.21,3.23,3.2,3.21,8712000.0,3.21,3.23,3.2,3.21,8712000.0
2009-02-27 15:30:00,3.21,3.24,3.21,3.23,11814000.0,3.21,3.24,3.21,3.23,11814000.0
2009-02-27 15:40:00,3.23,3.25,3.22,3.24,9834000.0,3.23,3.25,3.22,3.24,9834000.0
2009-02-27 15:50:00,3.25,3.25,3.23,3.24,12336000.0,3.25,3.25,3.23,3.24,12336000.0
2009-03-02 09:30:00,3.18,3.24,3.18,3.22,11052000.0,3.18,3.24,3.18,3.22,11052000.0
2009-03-02 09:40:00,3.21,3.25,3.21,3.25,8728000.0,3.21,3.25,3.21,3.25,8728000.0
2009-03-02 09:50:00,3.25,3.28,3.24,3.24,7820000.0,3.25,3.28,3.24,3.24,7820000.0
2009-03-02 10:00:00,3.24,3.25,3.21,3.22,6504000.0,3.24,3.25,3.21,3.22,6504000.0
2009-03-02 10:10:00,3.22,3.23,3.2,3.21,5114000.0,3.22,3.23,3.2,3.21,5114000.0
2009-03-02 10:20:00,3.21,3.21,3.18,3.18,6732000.0,3.21,3.21,3.18,3.18,6732000.0
2009-03-02 10:30:00,3.18,3.19,3.17,3.18,5994000.0,3.18,3.19,3.17,3.18,5994000.0
2009-03-02 10:40:00,3.18,3.18,3.15,3.15,7182000.0,3.18,3.18,3.15,3.15,7182000.0
2009-03-02 10:50:00,3.15,3.16,3.14,3.16,6040000.0,3.15,3.16,3.14,3.16,6040000.0
2009-03-02 11:00:00,3.16,3.18,3.15,3.16,4106000.0,3.16,3.18,3.15,3.16,4106000.0
2009-03-02 11:10:00,3.16,3.16,3.13,3.14,5268000.0,3.16,3.16,3.13,3.14,5268000.0
2009-03-02 11:20:00,3.14,3.15,3.13,3.13,3632000.0,3.14,3.15,3.13,3.13,3632000.0
2009-03-02 11:30:00,3.13,3.14,3.12,3.12,4912000.0,3.13,3.14,3.12,3.12,4912000.0
2009-03-02 11:40:00,3.12,3.13,3.11,3.12,3748000.0,3.12,3.13,3.11,3.12,3748000.0
2009-03-02 11:50:00,3.12,3.13,3.11,3.13,3438000.0,3.12,3.13,3.11,3.13,3438000.0
2009-03-02 12:00:00,3.13,3.14,3.12,3.14,7740000.0,3.13,3.14,3.12,3.14,7740000.0
2009-03-02 12:10:00,3.14,3.14,3.12,3.13,3886000.0,3.14,3.14,3.12,3.13,3886000.0
2009-03-02 12:20:00,3.13,3.15,3.13,3.14,3692000.0,3.13,3.15,3.13,3.14,3692000.0
2009-03-02 12:30:00,3.14,3.15,3.14,3.14,2214000.0,3.14,3.15,3.14,3.14,2214000.0
2009-03-02 12:40:00,3.14,3.14,3.13,3.13,4714000.0,3.14,3.14,3.13,3.13,4714000.0
2009-03-02 12:50:00,3.13,3.14,3.11,3.11,3580000.0,3.13,3.14,3.11,3.11,3580000.0
2009-03-02 13:00:00,3.12,3.13,3.11,3.12,2948000.0,3.12,3.13,3.11,3.12,2948000.0
2009-03-02 13:10:00,3.12,3.12,3.11,3.11,2838000.0,3.12,3.12,3.11,3.11,2838000.0
2009-03-02 13:20:00,3.11,3.11,3.08,3.09,7236000.0,3.11,3.11,3.08,3.09,7236000.0
2009-03-02 13:30:00,3.09,3.1,3.08,3.09,3776000.0,3.09,3.1,3.08,3.09,3776000.0
2009-03-02 13:40:00,3.09,3.12,3.09,3.12,3184000.0,3.09,3.12,3.09,3.12,3184000.0
2009-03-02 13:50:00,3.12,3.12,3.11,3.12,3092000.0,3.12,3.12,3.11,3.12,3092000.0
2009-03-02 14:00:00,3.12,3.12,3.1,3.11,3060000.0,3.12,3.12,3.1,3.11,3060000.0
2009-03-02 14:10:00,3.11,3.13,3.11,3.12,2652000.0,3.11,3.13,3.11,3.12,2652000.0
2009-03-02 14:20:00,3.12,3.12,3.1,3.11,2882000.0,3.12,3.12,3.1,3.11,2882000.0
2009-03-02 14:30:00,3.11,3.14,3.1,3.13,4664000.0,3.11,3.14,3.1,3.13,4664000.0
2009-03-02 14:40:00,3.13,3.15,3.13,3.13,4488000.0,3.13,3.15,3.13,3.13,4488000.0
2009-03-02 14:50:00,3.13,3.15,3.12,3.12,2766000.0,3.13,3.15,3.12,3.12,2766000.0
2009-03-02 15:00:00,3.12,3.12,3.09,3.1,3728000.0,3.12,3.12,3.09,3.1,3728000.0
2009-03-02 15:10:00,3.1,3.1,3.08,3.08,6324000.0,3.1,3.1,3.08,3.08,6324000.0
2009-03-02 15:20:00,3.08,3.1,3.08,3.1,4790000.0,3.08,3.1,3.08,3.1,4790000.0
2009-03-02 15:30:00,3.1,3.12,3.09,3.1,5174000.0,3.1,3.12,3.09,3.1,5174000.0
2009-03-02 15:40:00,3.1,3.11,3.09,3.1,7034000.0,3.1,3.11,3.09,3.1,7034000.0
2009-03-02 15:50:00,3.1,3.11,3.09,3.1,13692000.0,3.1,3.11,3.09,3.1,13692000.0
2009-03-03 09:30:00,3.16,3.16,3.13,3.14,9830000.0,3.16,3.16,3.13,3.14,9830000.0
2009-03-03 09:40:00,3.13,3.14,3.1,3.1,9952000.0,3.13,3.14,3.1,3.1,9952000.0
2009-03-03 09:50:00,3.1,3.13,3.1,3.1,4698000.0,3.1,3.13,3.1,3.1,4698000.0
2009-03-03 10:00:00,3.1,3.16,3.1,3.12,6430000.0,3.1,3.16,3.1,3.12,6430000.0
2009-03-03 10:10:00,3.12,3.13,3.11,3.11,3132000.0,3.12,3.13,3.11,3.11,3132000.0
2009-03-03 10:20:00,3.11,3.13,3.11,3.13,3156000.0,3.11,3.13,3.11,3.13,3156000.0
2009-03-03 10:30:00,3.12,3.13,3.1,3.11,2352000.0,3.12,3.13,3.1,3.11,2352000.0
2009-03-03 10:40:00,3.11,3.12,3.1,3.1,1936000.0,3.11,3.12,3.1,3.1,1936000.0
2009-03-03 10:50:00,3.1,3.11,3.08,3.09,4048000.0,3.1,3.11,3.08,3.09,4048000.0
2009-03-03 11:00:00,3.09,3.1,3.08,3.09,3190000.0,3.09,3.1,3.08,3.09,3190000.0
2009-03-03 11:10:00,3.09,3.09,3.07,3.08,4356000.0,3.09,3.09,3.07,3.08,4356000.0
2009-03-03 11:20:00,3.08,3.12,3.08,3.11,5324000.0,3.08,3.12,3.08,3.11,5324000.0
2009-03-03 11:30:00,3.11,3.12,3.11,3.11,3404000.0,3.11,3.12,3.11,3.11,3404000.0
2009-03-03 11:40:00,3.11,3.13,3.1,3.12,3126000.0,3.11,3.13,3.1,3.12,3126000.0
2009-03-03 11:50:00,3.12,3.12,3.09,3.09,3486000.0,3.12,3.12,3.09,3.09,3486000.0
2009-03-03 12:00:00,3.09,3.12,3.09,3.11,3386000.0,3.09,3.12,3.09,3.11,3386000.0
2009-03-03 12:10:00,3.12,3.13,3.11,3.12,4600000.0,3.12,3.13,3.11,3.12,4600000.0
2009-03-03 12:20:00,3.12,3.14,3.12,3.14,3116000.0,3.12,3.14,3.12,3.14,3116000.0
2009-03-03 12:30:00,3.14,3.14,3.12,3.12,3386000.0,3.14,3.14,3.12,3.12,3386000.0
2009-03-03 12:40:00,3.12,3.12,3.11,3.11,3682000.0,3.12,3.12,3.11,3.11,3682000.0
2009-03-03 12:50:00,3.11,3.12,3.1,3.11,3854000.0,3.11,3.12,3.1,3.11,3854000.0
2009-03-03 13:00:00,3.11,3.11,3.1,3.1,3368000.0,3.11,3.11,3.1,3.1,3368000.0
2009-03-03 13:10:00,3.1,3.11,3.09,3.1,4096000.0,3.1,3.11,3.09,3.1,4096000.0
2009-03-03 13:20:00,3.1,3.11,3.09,3.09,6486000.0,3.1,3.11,3.09,3.09,6486000.0
2009-03-03 13:30:00,3.09,3.09,3.07,3.07,4106000.0,3.09,3.09,3.07,3.07,4106000.0
2009-03-03 13:40:00,3.07,3.09,3.07,3.07,3156000.0,3.07,3.09,3.07,3.07,3156000.0
2009-03-03 13:50:00,3.07,3.1,3.07,3.1,2568000.0,3.07,3.1,3.07,3.1,2568000.0
2009-03-03 14:00:00,3.09,3.1,3.09,3.09,3952000.0,3.09,3.1,3.09,3.09,3952000.0
2009-03-03 14:10:00,3.09,3.1,3.09,3.09,3182000.0,3.09,3.1,3.09,3.09,3182000.0
2009-03-03 14:20:00,3.09,3.1,3.09,3.09,4946000.0,3.09,3.1,3.09,3.09,4946000.0
2009-03-03 14:30:00,3.09,3.13,3.09,3.13,8764000.0,3.09,3.13,3.09,3.13,8764000.0
2009-03-03 14:40:00,3.12,3.13,3.11,3.12,3354000.0,3.12,3.13,3.11,3.12,3354000.0
2009-03-03 14:50:00,3.12,3.14,3.1,3.13,3718000.0,3.12,3.14,3.1,3.13,3718000.0
2009-03-03 15:00:00,3.13,3.13,3.1,3.11,5388000.0,3.13,3.13,3.1,3.11,5388000.0
2009-03-03 15:10:00,3.11,3.12,3.1,3.11,3436000.0,3.11,3.12,3.1,3.11,3436000.0
2009-03-03 15:20:00,3.11,3.11,3.08,3.09,5234000.0,3.11,3.11,3.08,3.09,5234000.0
2009-03-03 15:30:00,3.09,3.1,3.07,3.07,5976000.0,3.09,3.1,3.07,3.07,5976000.0
2009-03-03 15:40:00,3.07,3.08,3.07,3.08,5946000.0,3.07,3.08,3.07,3.08,5946000.0
2009-03-03 15:50:00,3.08,3.1,3.08,3.08,13182000.0,3.08,3.1,3.08,3.08,13182000.0
2009-03-04 09:30:00,3.13,3.19,3.13,3.16,18480000.0,3.13,3.19,3.13,3.16,18480000.0
2009-03-04 09:40:00,3.16,3.19,3.15,3.16,9268000.0,3.16,3.19,3.15,3.16,9268000.0
2009-03-04 09:50:00,3.15,3.17,3.14,3.14,5090000.0,3.15,3.17,3.14,3.14,5090000.0
2009-03-04 10:00:00,3.14,3.16,3.14,3.16,4192000.0,3.14,3.16,3.14,3.16,4192000.0
2009-03-04 10:10:00,3.16,3.16,3.14,3.14,4512000.0,3.16,3.16,3.14,3.14,4512000.0
2009-03-04 10:20:00,3.14,3.16,3.12,3.16,5300000.0,3.14,3.16,3.12,3.16,5300000.0
2009-03-04 10:30:00,3.16,3.18,3.15,3.18,6786000.0,3.16,3.18,3.15,3.18,6786000.0
2009-03-04 10:40:00,3.18,3.21,3.18,3.2,8156000.0,3.18,3.21,3.18,3.2,8156000.0
2009-03-04 10:50:00,3.2,3.22,3.19,3.2,8376000.0,3.2,3.22,3.19,3.2,8376000.0
2009-03-04 11:00:00,3.2,3.22,3.19,3.19,5754000.0,3.2,3.22,3.19,3.19,5754000.0
2009-03-04 11:10:00,3.19,3.2,3.18,3.19,3584000.0,3.19,3.2,3.18,3.19,3584000.0
2009-03-04 11:20:00,3.19,3.21,3.18,3.21,3238000.0,3.19,3.21,3.18,3.21,3238000.0
2009-03-04 11:30:00,3.21,3.21,3.18,3.18,4102000.0,3.21,3.21,3.18,3.18,4102000.0
2009-03-04 11:40:00,3.18,3.19,3.18,3.19,1860000.0,3.18,3.19,3.18,3.19,1860000.0
2009-03-04 11:50:00,3.19,3.2,3.19,3.2,3210000.0,3.19,3.2,3.19,3.2,3210000.0
2009-03-04 12:00:00,3.2,3.21,3.18,3.19,3424000.0,3.2,3.21,3.18,3.19,3424000.0
2009-03-04 12:10:00,3.19,3.19,3.18,3.18,1712000.0,3.19,3.19,3.18,3.18,1712000.0
2009-03-04 12:20:00,3.18,3.2,3.18,3.19,2910000.0,3.18,3.2,3.18,3.19,2910000.0
2009-03-04 12:30:00,3.19,3.21,3.19,3.2,3832000.0,3.19,3.21,3.19,3.2,3832000.0
2009-03-04 12:40:00,3.2,3.21,3.19,3.19,2904000.0,3.2,3.21,3.19,3.19,2904000.0
2009-03-04 12:50:00,3.19,3.2,3.19,3.19,3396000.0,3.19,3.2,3.19,3.19,3396000.0
2009-03-04 13:00:00,3.19,3.19,3.18,3.19,2952000.0,3.19,3.19,3.18,3.19,2952000.0
2009-03-04 13:10:00,3.19,3.2,3.19,3.2,2480000.0,3.19,3.2,3.19,3.2,2480000.0
2009-03-04 13:20:00,3.2,3.21,3.2,3.2,2904000.0,3.2,3.21,3.2,3.2,2904000.0
2009-03-04 13:30:00,3.2,3.22,3.2,3.2,3492000.0,3.2,3.22,3.2,3.2,3492000.0
2009-03-04 13:40:00,3.2,3.23,3.2,3.23,4224000.0,3.2,3.23,3.2,3.23,4224000.0
2009-03-04 13:50:00,3.23,3.23,3.21,3.22,4230000.0,3.23,3.23,3.21,3.22,4230000.0
2009-03-04 14:00:00,3.22,3.24,3.21,3.24,6182000.0,3.22,3.24,3.21,3.24,6182000.0
2009-03-04 14:10:00,3.23,3.24,3.22,3.24,4394000.0,3.23,3.24,3.22,3.24,4394000.0
2009-03-04 14:20:00,3.24,3.24,3.21,3.21,4410000.0,3.24,3.24,3.21,3.21,4410000.0
2009-03-04 14:30:00,3.22,3.24,3.21,3.23,3782000.0,3.22,3.24,3.21,3.23,3782000.0
2009-03-04 14:40:00,3.23,3.25,3.22,3.25,7352000.0,3.23,3.25,3.22,3.25,7352000.0
2009-03-04 14:50:00,3.25,3.25,3.24,3.25,9438000.0,3.25,3.25,3.24,3.25,9438000.0
2009-03-04 15:00:00,3.25,3.27,3.24,3.26,8888000.0,3.25,3.27,3.24,3.26,8888000.0
2009-03-04 15:10:00,3.26,3.29,3.26,3.27,9784000.0,3.26,3.29,3.26,3.27,9784000.0
2009-03-04 15:20:00,3.27,3.28,3.26,3.28,6140000.0,3.27,3.28,3.26,3.28,6140000.0
2009-03-04 15:30:00,3.28,3.29,3.26,3.26,9436000.0,3.28,3.29,3.26,3.26,9436000.0
2009-03-04 15:40:00,3.26,3.27,3.25,3.25,11690000.0,3.26,3.27,3.25,3.25,11690000.0
2009-03-04 15:50:00,3.25,3.26,3.24,3.24,17318000.0,3.25,3.26,3.24,3.24,17318000.0
2009-03-05 09:30:00,3.21,3.28,3.2,3.22,12454000.0,3.21,3.28,3.2,3.22,12454000.0
2009-03-05 09:40:00,3.22,3.26,3.21,3.24,7048000.0,3.22,3.26,3.21,3.24,7048000.0
2009-03-05 09:50:00,3.24,3.24,3.22,3.24,3700000.0,3.24,3.24,3.22,3.24,3700000.0
2009-03-05 10:00:00,3.24,3.27,3.23,3.25,8300000.0,3.24,3.27,3.23,3.25,8300000.0
2009-03-05 10:10:00,3.25,3.25,3.23,3.23,5152000.0,3.25,3.25,3.23,3.23,5152000.0
2009-03-05 10:20:00,3.23,3.25,3.22,3.25,3744000.0,3.23,3.25,3.22,3.25,3744000.0
2009-03-05 10:30:00,3.25,3.27,3.25,3.26,5192000.0,3.25,3.27,3.25,3.26,5192000.0
2009-03-05 10:40:00,3.26,3.29,3.26,3.28,12436000.0,3.26,3.29,3.26,3.28,12436000.0
2009-03-05 10:50:00,3.28,3.28,3.26,3.27,6936000.0,3.28,3.28,3.26,3.27,6936000.0
2009-03-05 11:00:00,3.27,3.28,3.25,3.25,4836000.0,3.27,3.28,3.25,3.25,4836000.0
2009-03-05 11:10:00,3.25,3.26,3.23,3.23,5624000.0,3.25,3.26,3.23,3.23,5624000.0
2009-03-05 11:20:00,3.23,3.24,3.22,3.23,5214000.0,3.23,3.24,3.22,3.23,5214000.0
2009-03-05 11:30:00,3.23,3.23,3.21,3.22,7182000.0,3.23,3.23,3.21,3.22,7182000.0
2009-03-05 11:40:00,3.22,3.23,3.21,3.22,3834000.0,3.22,3.23,3.21,3.22,3834000.0
2009-03-05 11:50:00,3.22,3.22,3.19,3.19,5028000.0,3.22,3.22,3.19,3.19,5028000.0
2009-03-05 12:00:00,3.19,3.2,3.18,3.19,5762000.0,3.19,3.2,3.18,3.19,5762000.0
2009-03-05 12:10:00,3.19,3.2,3.18,3.2,3392000.0,3.19,3.2,3.18,3.2,3392000.0
2009-03-05 12:20:00,3.2,3.22,3.19,3.22,3652000.0,3.2,3.22,3.19,3.22,3652000.0
2009-03-05 12:30:00,3.22,3.23,3.21,3.23,4084000.0,3.22,3.23,3.21,3.23,4084000.0
2009-03-05 12:40:00,3.23,3.23,3.21,3.21,2318000.0,3.23,3.23,3.21,3.21,2318000.0
2009-03-05 12:50:00,3.21,3.21,3.2,3.21,2498000.0,3.21,3.21,3.2,3.21,2498000.0
2009-03-05 13:00:00,3.21,3.25,3.2,3.24,3932000.0,3.21,3.25,3.2,3.24,3932000.0
2009-03-05 13:10:00,3.25,3.26,3.24,3.25,6140000.0,3.25,3.26,3.24,3.25,6140000.0
2009-03-05 13:20:00,3.25,3.25,3.24,3.25,3306000.0,3.25,3.25,3.24,3.25,3306000.0
2009-03-05 13:30:00,3.25,3.26,3.24,3.25,3112000.0,3.25,3.26,3.24,3.25,3112000.0
2009-03-05 13:40:00,3.25,3.26,3.24,3.25,6006000.0,3.25,3.26,3.24,3.25,6006000.0
2009-03-05 13:50:00,3.25,3.26,3.24,3.26,4066000.0,3.25,3.26,3.24,3.26,4066000.0
2009-03-05 14:00:00,3.26,3.27,3.25,3.26,3728000.0,3.26,3.27,3.25,3.26,3728000.0
2009-03-05 14:10:00,3.26,3.26,3.24,3.25,4764000.0,3.26,3.26,3.24,3.25,4764000.0
2009-03-05 14:20:00,3.25,3.25,3.23,3.24,5544000.0,3.25,3.25,3.23,3.24,5544000.0
2009-03-05 14:30:00,3.24,3.25,3.23,3.24,4386000.0,3.24,3.25,3.23,3.24,4386000.0
2009-03-05 14:40:00,3.24,3.25,3.23,3.24,3954000.0,3.24,3.25,3.23,3.24,3954000.0
2009-03-05 14:50:00,3.24,3.25,3.22,3.23,4478000.0,3.24,3.25,3.22,3.23,4478000.0
2009-03-05 15:00:00,3.23,3.26,3.23,3.25,6408000.0,3.23,3.26,3.23,3.25,6408000.0
2009-03-05 15:10:00,3.25,3.26,3.24,3.24,11314000.0,3.25,3.26,3.24,3.24,11314000.0
2009-03-05 15:20:00,3.24,3.26,3.24,3.25,5888000.0,3.24,3.26,3.24,3.25,5888000.0
2009-03-05 15:30:00,3.25,3.25,3.21,3.22,5898000.0,3.25,3.25,3.21,3.22,5898000.0
2009-03-05 15:40:00,3.22,3.26,3.21,3.24,9132000.0,3.22,3.26,3.21,3.24,9132000.0
2009-03-05 15:50:00,3.24,3.25,3.23,3.24,11798000.0,3.24,3.25,3.23,3.24,11798000.0
2009-03-06 09:30:00,3.26,3.28,3.21,3.22,9994000.0,3.26,3.28,3.21,3.22,9994000.0
2009-03-06 09:40:00,3.22,3.24,3.21,3.21,13108000.0,3.22,3.24,3.21,3.21,13108000.0
2009-03-06 09:50:00,3.21,3.21,3.17,3.19,10726000.0,3.21,3.21,3.17,3.19,10726000.0
2009-03-06 10:00:00,3.19,3.19,3.14,3.15,13476000.0,3.19,3.19,3.14,3.15,13476000.0
2009-03-06 10:10:00,3.15,3.15,3.11,3.13,9980000.0,3.15,3.15,3.11,3.13,9980000.0
2009-03-06 10:20:00,3.13,3.13,3.1,3.12,8034000.0,3.13,3.13,3.1,3.12,8034000.0
2009-03-06 10:30:00,3.12,3.13,3.1,3.1,8346000.0,3.12,3.13,3.1,3.1,8346000.0
2009-03-06 10:40:00,3.1,3.11,3.09,3.1,7412000.0,3.1,3.11,3.09,3.1,7412000.0
2009-03-06 10:50:00,3.1,3.1,3.06,3.08,8750000.0,3.1,3.1,3.06,3.08,8750000.0
2009-03-06 11:00:00,3.08,3.09,3.07,3.07,5308000.0,3.08,3.09,3.07,3.07,5308000.0
2009-03-06 11:10:00,3.07,3.1,3.07,3.08,5992000.0,3.07,3.1,3.07,3.08,5992000.0
2009-03-06 11:20:00,3.08,3.08,3.05,3.06,6814000.0,3.08,3.08,3.05,3.06,6814000.0
2009-03-06 11:30:00,3.06,3.1,3.06,3.07,7418000.0,3.06,3.1,3.06,3.07,7418000.0
2009-03-06 11:40:00,3.07,3.07,3.05,3.06,4760000.0,3.07,3.07,3.05,3.06,4760000.0
2009-03-06 11:50:00,3.06,3.08,3.06,3.06,3640000.0,3.06,3.08,3.06,3.06,3640000.0
2009-03-06 12:00:00,3.06,3.1,3.06,3.09,5766000.0,3.06,3.1,3.06,3.09,5766000.0
2009-03-06 12:10:00,3.09,3.09,3.07,3.08,2586000.0,3.09,3.09,3.07,3.08,2586000.0
2009-03-06 12:20:00,3.08,3.09,3.06,3.07,3798000.0,3.08,3.09,3.06,3.07,3798000.0
2009-03-06 12:30:00,3.07,3.07,3.05,3.05,3816000.0,3.07,3.07,3.05,3.05,3816000.0
2009-03-06 12:40:00,3.05,3.05,3.02,3.02,9342000.0,3.05,3.05,3.02,3.02,9342000.0
2009-03-06 12:50:00,3.02,3.04,3.01,3.04,6674000.0,3.02,3.04,3.01,3.04,6674000.0
2009-03-06 13:00:00,3.04,3.05,3.03,3.03,3270000.0,3.04,3.05,3.03,3.03,3270000.0
2009-03-06 13:10:00,3.03,3.05,3.03,3.03,3478000.0,3.03,3.05,3.03,3.03,3478000.0
2009-03-06 13:20:00,3.03,3.03,3.01,3.03,3362000.0,3.03,3.03,3.01,3.03,3362000.0
2009-03-06 13:30:00,3.03,3.04,3.02,3.02,2106000.0,3.03,3.04,3.02,3.02,2106000.0
2009-03-06 13:40:00,3.02,3.03,3.01,3.02,3492000.0,3.02,3.03,3.01,3.02,3492000.0
2009-03-06 13:50:00,3.02,3.03,3.01,3.03,2944000.0,3.02,3.03,3.01,3.03,2944000.0
2009-03-06 14:00:00,3.03,3.05,3.02,3.04,6548000.0,3.03,3.05,3.02,3.04,6548000.0
2009-03-06 14:10:00,3.04,3.05,3.03,3.03,5042000.0,3.04,3.05,3.03,3.03,5042000.0
2009-03-06 14:20:00,3.03,3.04,3.02,3.04,4384000.0,3.03,3.04,3.02,3.04,4384000.0
2009-03-06 14:30:00,3.04,3.05,3.03,3.03,4778000.0,3.04,3.05,3.03,3.03,4778000.0
2009-03-06 14:40:00,3.03,3.03,3.0,3.01,6096000.0,3.03,3.03,3.0,3.01,6096000.0
2009-03-06 14:50:00,3.01,3.01,3.0,3.0,7218000.0,3.01,3.01,3.0,3.0,7218000.0
2009-03-06 15:00:00,3.0,3.02,2.99,3.0,7464000.0,3.0,3.02,2.99,3.0,7464000.0
2009-03-06 15:10:00,3.0,3.03,3.0,3.02,8952000.0,3.0,3.03,3.0,3.02,8952000.0
2009-03-06 15:20:00,3.02,3.02,2.99,2.99,8814000.0,3.02,3.02,2.99,2.99,8814000.0
2009-03-06 15:30:00,2.99,3.02,2.99,3.01,12320000.0,2.99,3.02,2.99,3.01,12320000.0
2009-03-06 15:40:00,3.01,3.05,3.01,3.05,18552000.0,3.01,3.05,3.01,3.05,18552000.0
2009-03-06 15:50:00,3.05,3.08,3.04,3.08,19828000.0,3.05,3.08,3.04,3.08,19828000.0
2009-03-09 09:30:00,3.11,3.14,3.09,3.14,16562000.0,3.11,3.14,3.09,3.14,16562000.0
2009-03-09 09:40:00,3.14,3.19,3.11,3.19,18076000.0,3.14,3.19,3.11,3.19,18076000.0
2009-03-09 09:50:00,3.19,3.2,3.15,3.16,13424000.0,3.19,3.2,3.15,3.16,13424000.0
2009-03-09 10:00:00,3.16,3.2,3.15,3.18,13554000.0,3.16,3.2,3.15,3.18,13554000.0
2009-03-09 10:10:00,3.18,3.2,3.18,3.19,7886000.0,3.18,3.2,3.18,3.19,7886000.0
2009-03-09 10:20:00,3.19,3.19,3.16,3.18,7908000.0,3.19,3.19,3.16,3.18,7908000.0
2009-03-09 10:30:00,3.18,3.2,3.16,3.17,10080000.0,3.18,3.2,3.16,3.17,10080000.0
2009-03-09 10:40:00,3.17,3.17,3.14,3.15,5954000.0,3.17,3.17,3.14,3.15,5954000.0
2009-03-09 10:50:00,3.14,3.16,3.12,3.13,6206000.0,3.14,3.16,3.12,3.13,6206000.0
2009-03-09 11:00:00,3.13,3.15,3.12,3.12,5414000.0,3.13,3.15,3.12,3.12,5414000.0
2009-03-09 11:10:00,3.12,3.14,3.11,3.12,5794000.0,3.12,3.14,3.11,3.12,5794000.0
2009-03-09 11:20:00,3.12,3.13,3.11,3.11,6582000.0,3.12,3.13,3.11,3.11,6582000.0
2009-03-09 11:30:00,3.12,3.13,3.1,3.1,5424000.0,3.12,3.13,3.1,3.1,5424000.0
2009-03-09 11:40:00,3.1,3.11,3.08,3.08,8026000.0,3.1,3.11,3.08,3.08,8026000.0
2009-03-09 11:50:00,3.08,3.08,3.06,3.08,6758000.0,3.08,3.08,3.06,3.08,6758000.0
2009-03-09 12:00:00,3.08,3.1,3.07,3.09,2964000.0,3.08,3.1,3.07,3.09,2964000.0
2009-03-09 12:10:00,3.09,3.11,3.09,3.11,3264000.0,3.09,3.11,3.09,3.11,3264000.0
2009-03-09 12:20:00,3.11,3.12,3.11,3.11,3448000.0,3.11,3.12,3.11,3.11,3448000.0
2009-03-09 12:30:00,3.11,3.12,3.08,3.08,3530000.0,3.11,3.12,3.08,3.08,3530000.0
2009-03-09 12:40:00,3.08,3.08,3.05,3.06,9212000.0,3.08,3.08,3.05,3.06,9212000.0
2009-03-09 12:50:00,3.06,3.07,3.06,3.07,3070000.0,3.06,3.07,3.06,3.07,3070000.0
2009-03-09 13:00:00,3.07,3.07,3.03,3.03,7308000.0,3.07,3.07,3.03,3.03,7308000.0
2009-03-09 13:10:00,3.03,3.04,3.02,3.03,5390000.0,3.03,3.04,3.02,3.03,5390000.0
2009-03-09 13:20:00,3.03,3.04,3.02,3.04,2502000.0,3.03,3.04,3.02,3.04,2502000.0
2009-03-09 13:30:00,3.04,3.06,3.04,3.05,5194000.0,3.04,3.06,3.04,3.05,5194000.0
2009-03-09 13:40:00,3.05,3.05,3.04,3.05,3326000.0,3.05,3.05,3.04,3.05,3326000.0
2009-03-09 13:50:00,3.05,3.06,3.05,3.06,3366000.0,3.05,3.06,3.05,3.06,3366000.0
2009-03-09 14:00:00,3.06,3.07,3.05,3.07,4052000.0,3.06,3.07,3.05,3.07,4052000.0
2009-03-09 14:10:00,3.07,3.07,3.05,3.06,3548000.0,3.07,3.07,3.05,3.06,3548000.0
2009-03-09 14:20:00,3.06,3.06,3.03,3.04,5640000.0,3.06,3.06,3.03,3.04,5640000.0
2009-03-09 14:30:00,3.04,3.05,3.01,3.02,7754000.0,3.04,3.05,3.01,3.02,7754000.0
2009-03-09 14:40:00,3.02,3.04,3.01,3.04,3876000.0,3.02,3.04,3.01,3.04,3876000.0
2009-03-09 14:50:00,3.04,3.04,3.02,3.03,3362000.0,3.04,3.04,3.02,3.03,3362000.0
2009-03-09 15:00:00,3.03,3.04,3.02,3.03,4102000.0,3.03,3.04,3.02,3.03,4102000.0
2009-03-09 15:10:00,3.03,3.03,3.01,3.01,5048000.0,3.03,3.03,3.01,3.01,5048000.0
2009-03-09 15:20:00,3.01,3.03,3.01,3.02,5552000.0,3.01,3.03,3.01,3.02,5552000.0
2009-03-09 15:30:00,3.02,3.04,3.02,3.02,6406000.0,3.02,3.04,3.02,3.02,6406000.0
2009-03-09 15:40:00,3.02,3.03,3.01,3.01,7540000.0,3.02,3.03,3.01,3.01,7540000.0
2009-03-09 15:50:00,3.01,3.04,3.01,3.02,10612000.0,3.01,3.04,3.01,3.02,10612000.0
2009-03-10 09:30:00,3.12,3.15,3.09,3.11,18254000.0,3.12,3.15,3.09,3.11,18254000.0
2009-03-10 09:40:00,3.11,3.12,3.1,3.12,9228000.0,3.11,3.12,3.1,3.12,9228000.0
2009-03-10 09:50:00,3.12,3.13,3.1,3.12,7918000.0,3.12,3.13,3.1,3.12,7918000.0
2009-03-10 10:00:00,3.12,3.15,3.12,3.14,9848000.0,3.12,3.15,3.12,3.14,9848000.0
2009-03-10 10:10:00,3.15,3.17,3.14,3.17,10512000.0,3.15,3.17,3.14,3.17,10512000.0
2009-03-10 10:20:00,3.17,3.17,3.15,3.16,7056000.0,3.17,3.17,3.15,3.16,7056000.0
2009-03-10 10:30:00,3.16,3.18,3.15,3.17,8436000.0,3.16,3.18,3.15,3.17,8436000.0
2009-03-10 10:40:00,3.17,3.18,3.17,3.17,7090000.0,3.17,3.18,3.17,3.17,7090000.0
2009-03-10 10:50:00,3.17,3.18,3.16,3.17,5760000.0,3.17,3.18,3.16,3.17,5760000.0
2009-03-10 11:00:00,3.17,3.17,3.16,3.17,3564000.0,3.17,3.17,3.16,3.17,3564000.0
2009-03-10 11:10:00,3.17,3.18,3.17,3.18,6104000.0,3.17,3.18,3.17,3.18,6104000.0
2009-03-10 11:20:00,3.18,3.19,3.17,3.18,4244000.0,3.18,3.19,3.17,3.18,4244000.0
2009-03-10 11:30:00,3.18,3.19,3.18,3.19,7448000.0,3.18,3.19,3.18,3.19,7448000.0
2009-03-10 11:40:00,3.19,3.19,3.18,3.18,3666000.0,3.19,3.19,3.18,3.18,3666000.0
2009-03-10 11:50:00,3.18,3.2,3.18,3.2,7236000.0,3.18,3.2,3.18,3.2,7236000.0
2009-03-10 12:00:00,3.2,3.23,3.19,3.22,9232000.0,3.2,3.23,3.19,3.22,9232000.0
2009-03-10 12:10:00,3.22,3.22,3.2,3.21,4690000.0,3.22,3.22,3.2,3.21,4690000.0
2009-03-10 12:20:00,3.21,3.22,3.21,3.22,3108000.0,3.21,3.22,3.21,3.22,3108000.0
2009-03-10 12:30:00,3.22,3.23,3.22,3.22,6896000.0,3.22,3.23,3.22,3.22,6896000.0
2009-03-10 12:40:00,3.22,3.23,3.21,3.22,2730000.0,3.22,3.23,3.21,3.22,2730000.0
2009-03-10 12:50:00,3.22,3.22,3.2,3.21,3378000.0,3.22,3.22,3.2,3.21,3378000.0
2009-03-10 13:00:00,3.21,3.22,3.21,3.22,3320000.0,3.21,3.22,3.21,3.22,3320000.0
2009-03-10 13:10:00,3.22,3.23,3.22,3.23,5418000.0,3.22,3.23,3.22,3.23,5418000.0
2009-03-10 13:20:00,3.23,3.23,3.22,3.23,3422000.0,3.23,3.23,3.22,3.23,3422000.0
2009-03-10 13:30:00,3.23,3.24,3.23,3.23,6058000.0,3.23,3.24,3.23,3.23,6058000.0
2009-03-10 13:40:00,3.23,3.25,3.23,3.24,5500000.0,3.23,3.25,3.23,3.24,5500000.0
2009-03-10 13:50:00,3.24,3.24,3.23,3.23,3996000.0,3.24,3.24,3.23,3.23,3996000.0
2009-03-10 14:00:00,3.23,3.25,3.23,3.24,6834000.0,3.23,3.25,3.23,3.24,6834000.0
2009-03-10 14:10:00,3.24,3.25,3.23,3.24,9924000.0,3.24,3.25,3.23,3.24,9924000.0
2009-03-10 14:20:00,3.24,3.25,3.23,3.23,5950000.0,3.24,3.25,3.23,3.23,5950000.0
2009-03-10 14:30:00,3.23,3.25,3.23,3.23,5822000.0,3.23,3.25,3.23,3.23,5822000.0
2009-03-10 14:40:00,3.23,3.25,3.22,3.22,6408000.0,3.23,3.25,3.22,3.22,6408000.0
2009-03-10 14:50:00,3.22,3.27,3.21,3.27,10560000.0,3.22,3.27,3.21,3.27,10560000.0
2009-03-10 15:00:00,3.27,3.27,3.26,3.27,8786000.0,3.27,3.27,3.26,3.27,8786000.0
2009-03-10 15:10:00,3.27,3.27,3.26,3.27,6748000.0,3.27,3.27,3.26,3.27,6748000.0
2009-03-10 15:20:00,3.27,3.29,3.26,3.28,11308000.0,3.27,3.29,3.26,3.28,11308000.0
2009-03-10 15:30:00,3.28,3.29,3.27,3.28,11990000.0,3.28,3.29,3.27,3.28,11990000.0
2009-03-10 15:40:00,3.28,3.29,3.26,3.26,10988000.0,3.28,3.29,3.26,3.26,10988000.0
2009-03-10 15:50:00,3.26,3.29,3.26,3.29,17628000.0,3.26,3.29,3.26,3.29,17628000.0
2009-03-11 09:30:00,3.31,3.32,3.26,3.29,11678000.0,3.31,3.32,3.26,3.29,11678000.0
2009-03-11 09:40:00,3.29,3.35,3.28,3.34,16752000.0,3.29,3.35,3.28,3.34,16752000.0
2009-03-11 09:50:00,3.34,3.36,3.3,3.35,12540000.0,3.34,3.36,3.3,3.35,12540000.0
2009-03-11 10:00:00,3.35,3.38,3.34,3.34,11180000.0,3.35,3.38,3.34,3.34,11180000.0
2009-03-11 10:10:00,3.34,3.36,3.33,3.35,5638000.0,3.34,3.36,3.33,3.35,5638000.0
2009-03-11 10:20:00,3.35,3.38,3.34,3.37,10298000.0,3.35,3.38,3.34,3.37,10298000.0
2009-03-11 10:30:00,3.38,3.39,3.36,3.37,8194000.0,3.38,3.39,3.36,3.37,8194000.0
2009-03-11 10:40:00,3.37,3.38,3.35,3.36,5818000.0,3.37,3.38,3.35,3.36,5818000.0
2009-03-11 10:50:00,3.36,3.38,3.36,3.37,5208000.0,3.36,3.38,3.36,3.37,5208000.0
2009-03-11 11:00:00,3.37,3.38,3.37,3.38,3804000.0,3.37,3.38,3.37,3.38,3804000.0
2009-03-11 11:10:00,3.38,3.38,3.36,3.37,4016000.0,3.38,3.38,3.36,3.37,4016000.0
2009-03-11 11:20:00,3.36,3.37,3.35,3.37,5140000.0,3.36,3.37,3.35,3.37,5140000.0
2009-03-11 11:30:00,3.37,3.38,3.35,3.36,6226000.0,3.37,3.38,3.35,3.36,6226000.0
2009-03-11 11:40:00,3.36,3.36,3.34,3.35,5194000.0,3.36,3.36,3.34,3.35,5194000.0
2009-03-11 11:50:00,3.35,3.38,3.35,3.38,2910000.0,3.35,3.38,3.35,3.38,2910000.0
2009-03-11 12:00:00,3.37,3.38,3.37,3.37,3762000.0,3.37,3.38,3.37,3.37,3762000.0
2009-03-11 12:10:00,3.37,3.38,3.36,3.36,2960000.0,3.37,3.38,3.36,3.36,2960000.0
2009-03-11 12:20:00,3.36,3.38,3.36,3.37,3408000.0,3.36,3.38,3.36,3.37,3408000.0
2009-03-11 12:30:00,3.37,3.38,3.36,3.36,4000000.0,3.37,3.38,3.36,3.36,4000000.0
2009-03-11 12:40:00,3.36,3.37,3.35,3.37,3110000.0,3.36,3.37,3.35,3.37,3110000.0
2009-03-11 12:50:00,3.37,3.38,3.35,3.36,2810000.0,3.37,3.38,3.35,3.36,2810000.0
2009-03-11 13:00:00,3.36,3.37,3.36,3.36,3230000.0,3.36,3.37,3.36,3.36,3230000.0
2009-03-11 13:10:00,3.36,3.37,3.36,3.37,3062000.0,3.36,3.37,3.36,3.37,3062000.0
2009-03-11 13:20:00,3.37,3.37,3.36,3.36,3094000.0,3.37,3.37,3.36,3.36,3094000.0
2009-03-11 13:30:00,3.36,3.41,3.36,3.41,10310000.0,3.36,3.41,3.36,3.41,10310000.0
2009-03-11 13:40:00,3.41,3.41,3.39,3.39,7568000.0,3.41,3.41,3.39,3.39,7568000.0
2009-03-11 13:50:00,3.4,3.4,3.38,3.4,6122000.0,3.4,3.4,3.38,3.4,6122000.0
2009-03-11 14:00:00,3.4,3.42,3.38,3.38,7790000.0,3.4,3.42,3.38,3.38,7790000.0
2009-03-11 14:10:00,3.38,3.39,3.36,3.37,6750000.0,3.38,3.39,3.36,3.37,6750000.0
2009-03-11 14:20:00,3.37,3.37,3.35,3.37,4398000.0,3.37,3.37,3.35,3.37,4398000.0
2009-03-11 14:30:00,3.37,3.39,3.37,3.38,5350000.0,3.37,3.39,3.37,3.38,5350000.0
2009-03-11 14:40:00,3.38,3.4,3.38,3.39,4840000.0,3.38,3.4,3.38,3.39,4840000.0
2009-03-11 14:50:00,3.39,3.41,3.39,3.39,5134000.0,3.39,3.41,3.39,3.39,5134000.0
2009-03-11 15:00:00,3.4,3.42,3.4,3.42,6930000.0,3.4,3.42,3.4,3.42,6930000.0
2009-03-11 15:10:00,3.42,3.43,3.41,3.42,7690000.0,3.42,3.43,3.41,3.42,7690000.0
2009-03-11 15:20:00,3.42,3.47,3.42,3.45,14244000.0,3.42,3.47,3.42,3.45,14244000.0
2009-03-11 15:30:00,3.45,3.47,3.45,3.46,8296000.0,3.45,3.47,3.45,3.46,8296000.0
2009-03-11 15:40:00,3.46,3.47,3.43,3.44,10808000.0,3.46,3.47,3.43,3.44,10808000.0
2009-03-11 15:50:00,3.44,3.45,3.42,3.43,13954000.0,3.44,3.45,3.42,3.43,13954000.0
2009-03-12 09:30:00,3.42,3.46,3.41,3.42,11260000.0,3.42,3.46,3.41,3.42,11260000.0
2009-03-12 09:40:00,3.42,3.43,3.38,3.4,8736000.0,3.42,3.43,3.38,3.4,8736000.0
2009-03-12 09:50:00,3.4,3.4,3.38,3.4,5414000.0,3.4,3.4,3.38,3.4,5414000.0
2009-03-12 10:00:00,3.4,3.4,3.38,3.39,6982000.0,3.4,3.4,3.38,3.39,6982000.0
2009-03-12 10:10:00,3.39,3.4,3.36,3.4,9436000.0,3.39,3.4,3.36,3.4,9436000.0
2009-03-12 10:20:00,3.4,3.44,3.4,3.41,9224000.0,3.4,3.44,3.4,3.41,9224000.0
2009-03-12 10:30:00,3.41,3.42,3.4,3.41,3506000.0,3.41,3.42,3.4,3.41,3506000.0
2009-03-12 10:40:00,3.41,3.44,3.4,3.43,5826000.0,3.41,3.44,3.4,3.43,5826000.0
2009-03-12 10:50:00,3.43,3.45,3.42,3.44,4982000.0,3.43,3.45,3.42,3.44,4982000.0
2009-03-12 11:00:00,3.43,3.44,3.42,3.42,3712000.0,3.43,3.44,3.42,3.42,3712000.0
2009-03-12 11:10:00,3.42,3.44,3.42,3.43,2728000.0,3.42,3.44,3.42,3.43,2728000.0
2009-03-12 11:20:00,3.44,3.44,3.4,3.4,4312000.0,3.44,3.44,3.4,3.4,4312000.0
2009-03-12 11:30:00,3.4,3.41,3.4,3.41,4114000.0,3.4,3.41,3.4,3.41,4114000.0
2009-03-12 11:40:00,3.41,3.43,3.41,3.42,4526000.0,3.41,3.43,3.41,3.42,4526000.0
2009-03-12 11:50:00,3.42,3.43,3.41,3.42,4388000.0,3.42,3.43,3.41,3.42,4388000.0
2009-03-12 12:00:00,3.42,3.44,3.42,3.44,3992000.0,3.42,3.44,3.42,3.44,3992000.0
2009-03-12 12:10:00,3.44,3.45,3.43,3.43,4198000.0,3.44,3.45,3.43,3.43,4198000.0
2009-03-12 12:20:00,3.43,3.44,3.41,3.41,4480000.0,3.43,3.44,3.41,3.41,4480000.0
2009-03-12 12:30:00,3.41,3.43,3.41,3.42,3012000.0,3.41,3.43,3.41,3.42,3012000.0
2009-03-12 12:40:00,3.42,3.43,3.42,3.42,2526000.0,3.42,3.43,3.42,3.42,2526000.0
2009-03-12 12:50:00,3.42,3.44,3.41,3.42,3458000.0,3.42,3.44,3.41,3.42,3458000.0
2009-03-12 13:00:00,3.42,3.43,3.41,3.42,3494000.0,3.42,3.43,3.41,3.42,3494000.0
2009-03-12 13:10:00,3.42,3.43,3.41,3.42,2696000.0,3.42,3.43,3.41,3.42,2696000.0
2009-03-12 13:20:00,3.42,3.43,3.4,3.41,3848000.0,3.42,3.43,3.4,3.41,3848000.0
2009-03-12 13:30:00,3.41,3.43,3.41,3.43,2544000.0,3.41,3.43,3.41,3.43,2544000.0
2009-03-12 13:40:00,3.42,3.44,3.41,3.41,2878000.0,3.42,3.44,3.41,3.41,2878000.0
2009-03-12 13:50:00,3.41,3.42,3.41,3.41,2258000.0,3.41,3.42,3.41,3.41,2258000.0
2009-03-12 14:00:00,3.41,3.42,3.4,3.4,5842000.0,3.41,3.42,3.4,3.4,5842000.0
2009-03-12 14:10:00,3.4,3.45,3.4,3.44,5738000.0,3.4,3.45,3.4,3.44,5738000.0
2009-03-12 14:20:00,3.44,3.45,3.44,3.44,4788000.0,3.44,3.45,3.44,3.44,4788000.0
2009-03-12 14:30:00,3.44,3.44,3.42,3.43,5112000.0,3.44,3.44,3.42,3.43,5112000.0
2009-03-12 14:40:00,3.43,3.45,3.43,3.45,5138000.0,3.43,3.45,3.43,3.45,5138000.0
2009-03-12 14:50:00,3.45,3.46,3.44,3.44,4132000.0,3.45,3.46,3.44,3.44,4132000.0
2009-03-12 15:00:00,3.44,3.45,3.43,3.45,3192000.0,3.44,3.45,3.43,3.45,3192000.0
2009-03-12 15:10:00,3.45,3.46,3.44,3.45,4108000.0,3.45,3.46,3.44,3.45,4108000.0
2009-03-12 15:20:00,3.45,3.46,3.44,3.45,4120000.0,3.45,3.46,3.44,3.45,4120000.0
2009-03-12 15:30:00,3.45,3.47,3.45,3.47,6648000.0,3.45,3.47,3.45,3.47,6648000.0
2009-03-12 15:40:00,3.47,3.49,3.47,3.48,9232000.0,3.47,3.49,3.47,3.48,9232000.0
2009-03-12 15:50:00,3.48,3.49,3.47,3.48,16612000.0,3.48,3.49,3.47,3.48,16612000.0
2009-03-13 09:30:00,3.47,3.49,3.44,3.45,11726000.0,3.47,3.49,3.44,3.45,11726000.0
2009-03-13 09:40:00,3.45,3.46,3.41,3.43,9946000.0,3.45,3.46,3.41,3.43,9946000.0
2009-03-13 09:50:00,3.43,3.43,3.41,3.43,6772000.0,3.43,3.43,3.41,3.43,6772000.0
2009-03-13 10:00:00,3.43,3.47,3.42,3.47,8844000.0,3.43,3.47,3.42,3.47,8844000.0
2009-03-13 10:10:00,3.47,3.47,3.44,3.45,4688000.0,3.47,3.47,3.44,3.45,4688000.0
2009-03-13 10:20:00,3.46,3.46,3.42,3.42,3966000.0,3.46,3.46,3.42,3.42,3966000.0
2009-03-13 10:30:00,3.42,3.43,3.41,3.42,5994000.0,3.42,3.43,3.41,3.42,5994000.0
2009-03-13 10:40:00,3.42,3.45,3.41,3.43,4930000.0,3.42,3.45,3.41,3.43,4930000.0
2009-03-13 10:50:00,3.43,3.43,3.41,3.43,6076000.0,3.43,3.43,3.41,3.43,6076000.0
2009-03-13 11:00:00,3.42,3.44,3.41,3.42,5576000.0,3.42,3.44,3.41,3.42,5576000.0
2009-03-13 11:10:00,3.42,3.43,3.4,3.4,4822000.0,3.42,3.43,3.4,3.4,4822000.0
2009-03-13 11:20:00,3.4,3.42,3.39,3.41,4780000.0,3.4,3.42,3.39,3.41,4780000.0
2009-03-13 11:30:00,3.42,3.42,3.4,3.4,4922000.0,3.42,3.42,3.4,3.4,4922000.0
2009-03-13 11:40:00,3.4,3.41,3.39,3.4,4138000.0,3.4,3.41,3.39,3.4,4138000.0
2009-03-13 11:50:00,3.4,3.4,3.38,3.39,5046000.0,3.4,3.4,3.38,3.39,5046000.0
2009-03-13 12:00:00,3.39,3.41,3.39,3.41,3046000.0,3.39,3.41,3.39,3.41,3046000.0
2009-03-13 12:10:00,3.41,3.41,3.39,3.39,2700000.0,3.41,3.41,3.39,3.39,2700000.0
2009-03-13 12:20:00,3.39,3.4,3.39,3.39,2184000.0,3.39,3.4,3.39,3.39,2184000.0
2009-03-13 12:30:00,3.39,3.4,3.39,3.39,2000000.0,3.39,3.4,3.39,3.39,2000000.0
2009-03-13 12:40:00,3.4,3.41,3.39,3.41,2516000.0,3.4,3.41,3.39,3.41,2516000.0
2009-03-13 12:50:00,3.41,3.41,3.39,3.41,1570000.0,3.41,3.41,3.39,3.41,1570000.0
2009-03-13 13:00:00,3.41,3.41,3.4,3.41,1814000.0,3.41,3.41,3.4,3.41,1814000.0
2009-03-13 13:10:00,3.41,3.43,3.41,3.43,1828000.0,3.41,3.43,3.41,3.43,1828000.0
2009-03-13 13:20:00,3.43,3.44,3.42,3.44,2462000.0,3.43,3.44,3.42,3.44,2462000.0
2009-03-13 13:30:00,3.44,3.44,3.41,3.41,2934000.0,3.44,3.44,3.41,3.41,2934000.0
2009-03-13 13:40:00,3.41,3.42,3.41,3.42,1520000.0,3.41,3.42,3.41,3.42,1520000.0
2009-03-13 13:50:00,3.42,3.43,3.42,3.43,2026000.0,3.42,3.43,3.42,3.43,2026000.0
2009-03-13 14:00:00,3.43,3.44,3.42,3.43,3174000.0,3.43,3.44,3.42,3.43,3174000.0
2009-03-13 14:10:00,3.43,3.43,3.41,3.41,2048000.0,3.43,3.43,3.41,3.41,2048000.0
2009-03-13 14:20:00,3.41,3.42,3.41,3.42,2430000.0,3.41,3.42,3.41,3.42,2430000.0
2009-03-13 14:30:00,3.42,3.44,3.42,3.43,2746000.0,3.42,3.44,3.42,3.43,2746000.0
2009-03-13 14:40:00,3.43,3.44,3.42,3.44,2822000.0,3.43,3.44,3.42,3.44,2822000.0
2009-03-13 14:50:00,3.44,3.44,3.41,3.41,2810000.0,3.44,3.44,3.41,3.41,2810000.0
2009-03-13 15:00:00,3.41,3.42,3.4,3.41,3596000.0,3.41,3.42,3.4,3.41,3596000.0
2009-03-13 15:10:00,3.41,3.41,3.4,3.41,4298000.0,3.41,3.41,3.4,3.41,4298000.0
2009-03-13 15:20:00,3.41,3.42,3.41,3.41,4004000.0,3.41,3.42,3.41,3.41,4004000.0
2009-03-13 15:30:00,3.41,3.41,3.39,3.4,4942000.0,3.41,3.41,3.39,3.4,4942000.0
2009-03-13 15:40:00,3.4,3.41,3.39,3.4,5944000.0,3.4,3.41,3.39,3.4,5944000.0
2009-03-13 15:50:00,3.4,3.43,3.4,3.42,10870000.0,3.4,3.43,3.4,3.42,10870000.0
2009-03-16 09:30:00,3.43,3.44,3.38,3.39,7444000.0,3.43,3.44,3.38,3.39,7444000.0
2009-03-16 09:40:00,3.39,3.4,3.35,3.36,7058000.0,3.39,3.4,3.35,3.36,7058000.0
2009-03-16 09:50:00,3.36,3.37,3.35,3.35,6332000.0,3.36,3.37,3.35,3.35,6332000.0
2009-03-16 10:00:00,3.35,3.39,3.35,3.38,5480000.0,3.35,3.39,3.35,3.38,5480000.0
2009-03-16 10:10:00,3.38,3.38,3.35,3.35,2834000.0,3.38,3.38,3.35,3.35,2834000.0
2009-03-16 10:20:00,3.36,3.37,3.35,3.36,3380000.0,3.36,3.37,3.35,3.36,3380000.0
2009-03-16 10:30:00,3.36,3.39,3.36,3.38,4584000.0,3.36,3.39,3.36,3.38,4584000.0
2009-03-16 10:40:00,3.38,3.38,3.36,3.36,2832000.0,3.38,3.38,3.36,3.36,2832000.0
2009-03-16 10:50:00,3.36,3.36,3.33,3.34,3760000.0,3.36,3.36,3.33,3.34,3760000.0
2009-03-16 11:00:00,3.34,3.36,3.34,3.35,3086000.0,3.34,3.36,3.34,3.35,3086000.0
2009-03-16 11:10:00,3.35,3.37,3.35,3.37,3064000.0,3.35,3.37,3.35,3.37,3064000.0
2009-03-16 11:20:00,3.37,3.4,3.36,3.39,5764000.0,3.37,3.4,3.36,3.39,5764000.0
2009-03-16 11:30:00,3.39,3.4,3.39,3.39,2372000.0,3.39,3.4,3.39,3.39,2372000.0
2009-03-16 11:40:00,3.39,3.4,3.39,3.4,3318000.0,3.39,3.4,3.39,3.4,3318000.0
2009-03-16 11:50:00,3.4,3.42,3.4,3.41,3536000.0,3.4,3.42,3.4,3.41,3536000.0
2009-03-16 12:00:00,3.41,3.41,3.39,3.4,2266000.0,3.41,3.41,3.39,3.4,2266000.0
2009-03-16 12:10:00,3.4,3.41,3.4,3.4,1870000.0,3.4,3.41,3.4,3.4,1870000.0
2009-03-16 12:20:00,3.4,3.42,3.4,3.42,2410000.0,3.4,3.42,3.4,3.42,2410000.0
2009-03-16 12:30:00,3.42,3.46,3.42,3.46,7072000.0,3.42,3.46,3.42,3.46,7072000.0
2009-03-16 12:40:00,3.46,3.46,3.44,3.45,4610000.0,3.46,3.46,3.44,3.45,4610000.0
2009-03-16 12:50:00,3.45,3.46,3.45,3.46,4424000.0,3.45,3.46,3.45,3.46,4424000.0
2009-03-16 13:00:00,3.46,3.46,3.44,3.44,3368000.0,3.46,3.46,3.44,3.44,3368000.0
2009-03-16 13:10:00,3.44,3.45,3.44,3.44,2330000.0,3.44,3.45,3.44,3.44,2330000.0
2009-03-16 13:20:00,3.44,3.44,3.4,3.42,8752000.0,3.44,3.44,3.4,3.42,8752000.0
2009-03-16 13:30:00,3.42,3.45,3.42,3.45,3646000.0,3.42,3.45,3.42,3.45,3646000.0
2009-03-16 13:40:00,3.45,3.45,3.43,3.44,3360000.0,3.45,3.45,3.43,3.44,3360000.0
2009-03-16 13:50:00,3.44,3.44,3.41,3.42,2430000.0,3.44,3.44,3.41,3.42,2430000.0
2009-03-16 14:00:00,3.42,3.43,3.41,3.42,2338000.0,3.42,3.43,3.41,3.42,2338000.0
2009-03-16 14:10:00,3.42,3.43,3.42,3.43,2730000.0,3.42,3.43,3.42,3.43,2730000.0
2009-03-16 14:20:00,3.43,3.43,3.41,3.42,2348000.0,3.43,3.43,3.41,3.42,2348000.0
2009-03-16 14:30:00,3.42,3.42,3.4,3.41,3596000.0,3.42,3.42,3.4,3.41,3596000.0
2009-03-16 14:40:00,3.41,3.43,3.41,3.42,2780000.0,3.41,3.43,3.41,3.42,2780000.0
2009-03-16 14:50:00,3.42,3.42,3.39,3.4,3958000.0,3.42,3.42,3.39,3.4,3958000.0
2009-03-16 15:00:00,3.4,3.4,3.39,3.4,4870000.0,3.4,3.4,3.39,3.4,4870000.0
2009-03-16 15:10:00,3.4,3.4,3.38,3.38,3620000.0,3.4,3.4,3.38,3.38,3620000.0
2009-03-16 15:20:00,3.38,3.38,3.36,3.37,5820000.0,3.38,3.38,3.36,3.37,5820000.0
2009-03-16 15:30:00,3.38,3.38,3.34,3.35,6326000.0,3.38,3.38,3.34,3.35,6326000.0
2009-03-16 15:40:00,3.35,3.35,3.34,3.34,6074000.0,3.35,3.35,3.34,3.34,6074000.0
2009-03-16 15:50:00,3.34,3.35,3.34,3.35,9220000.0,3.34,3.35,3.34,3.35,9220000.0
2009-03-17 09:30:00,3.37,3.4,3.35,3.38,5052000.0,3.37,3.4,3.35,3.38,5052000.0
2009-03-17 09:40:00,3.38,3.43,3.38,3.42,9342000.0,3.38,3.43,3.38,3.42,9342000.0
2009-03-17 09:50:00,3.42,3.44,3.42,3.43,6190000.0,3.42,3.44,3.42,3.43,6190000.0
2009-03-17 10:00:00,3.43,3.46,3.43,3.43,6144000.0,3.43,3.46,3.43,3.43,6144000.0
2009-03-17 10:10:00,3.43,3.45,3.41,3.44,4040000.0,3.43,3.45,3.41,3.44,4040000.0
2009-03-17 10:20:00,3.44,3.46,3.44,3.44,7390000.0,3.44,3.46,3.44,3.44,7390000.0
2009-03-17 10:30:00,3.44,3.46,3.43,3.46,6620000.0,3.44,3.46,3.43,3.46,6620000.0
2009-03-17 10:40:00,3.46,3.48,3.45,3.46,6070000.0,3.46,3.48,3.45,3.46,6070000.0
2009-03-17 10:50:00,3.46,3.48,3.46,3.47,3620000.0,3.46,3.48,3.46,3.47,3620000.0
2009-03-17 11:00:00,3.47,3.47,3.46,3.46,3316000.0,3.47,3.47,3.46,3.46,3316000.0
2009-03-17 11:10:00,3.46,3.47,3.46,3.46,2866000.0,3.46,3.47,3.46,3.46,2866000.0
2009-03-17 11:20:00,3.46,3.47,3.46,3.46,2110000.0,3.46,3.47,3.46,3.46,2110000.0
2009-03-17 11:30:00,3.46,3.47,3.45,3.46,3538000.0,3.46,3.47,3.45,3.46,3538000.0
2009-03-17 11:40:00,3.46,3.47,3.46,3.46,1738000.0,3.46,3.47,3.46,3.46,1738000.0
2009-03-17 11:50:00,3.46,3.47,3.46,3.47,1778000.0,3.46,3.47,3.46,3.47,1778000.0
2009-03-17 12:00:00,3.47,3.49,3.47,3.47,3854000.0,3.47,3.49,3.47,3.47,3854000.0
2009-03-17 12:10:00,3.47,3.48,3.47,3.47,2054000.0,3.47,3.48,3.47,3.47,2054000.0
2009-03-17 12:20:00,3.47,3.48,3.45,3.46,3354000.0,3.47,3.48,3.45,3.46,3354000.0
2009-03-17 12:30:00,3.46,3.47,3.44,3.46,4810000.0,3.46,3.47,3.44,3.46,4810000.0
2009-03-17 12:40:00,3.46,3.47,3.46,3.47,2806000.0,3.46,3.47,3.46,3.47,2806000.0
2009-03-17 12:50:00,3.47,3.47,3.46,3.46,1608000.0,3.47,3.47,3.46,3.46,1608000.0
2009-03-17 13:00:00,3.46,3.47,3.45,3.46,1372000.0,3.46,3.47,3.45,3.46,1372000.0
2009-03-17 13:10:00,3.46,3.48,3.46,3.47,3920000.0,3.46,3.48,3.46,3.47,3920000.0
2009-03-17 13:20:00,3.47,3.48,3.45,3.46,6698000.0,3.47,3.48,3.45,3.46,6698000.0
2009-03-17 13:30:00,3.46,3.48,3.46,3.48,2590000.0,3.46,3.48,3.46,3.48,2590000.0
2009-03-17 13:40:00,3.48,3.48,3.47,3.48,1976000.0,3.48,3.48,3.47,3.48,1976000.0
2009-03-17 13:50:00,3.48,3.49,3.47,3.47,3546000.0,3.48,3.49,3.47,3.47,3546000.0
2009-03-17 14:00:00,3.47,3.48,3.46,3.48,4948000.0,3.47,3.48,3.46,3.48,4948000.0
2009-03-17 14:10:00,3.48,3.52,3.48,3.51,10918000.0,3.48,3.52,3.48,3.51,10918000.0
2009-03-17 14:20:00,3.51,3.52,3.5,3.5,9408000.0,3.51,3.52,3.5,3.5,9408000.0
2009-03-17 14:30:00,3.5,3.52,3.5,3.52,6772000.0,3.5,3.52,3.5,3.52,6772000.0
2009-03-17 14:40:00,3.52,3.54,3.52,3.54,6792000.0,3.52,3.54,3.52,3.54,6792000.0
2009-03-17 14:50:00,3.54,3.55,3.53,3.53,8182000.0,3.54,3.55,3.53,3.53,8182000.0
2009-03-17 15:00:00,3.53,3.57,3.53,3.57,10006000.0,3.53,3.57,3.53,3.57,10006000.0
2009-03-17 15:10:00,3.57,3.59,3.56,3.57,11246000.0,3.57,3.59,3.56,3.57,11246000.0
2009-03-17 15:20:00,3.57,3.58,3.56,3.56,8618000.0,3.57,3.58,3.56,3.56,8618000.0
2009-03-17 15:30:00,3.56,3.57,3.55,3.56,9486000.0,3.56,3.57,3.55,3.56,9486000.0
2009-03-17 15:40:00,3.56,3.57,3.55,3.55,12008000.0,3.56,3.57,3.55,3.55,12008000.0
2009-03-17 15:50:00,3.55,3.57,3.55,3.57,19904000.0,3.55,3.57,3.55,3.57,19904000.0
2009-03-18 09:30:00,3.55,3.58,3.53,3.53,8510000.0,3.55,3.58,3.53,3.53,8510000.0
2009-03-18 09:40:00,3.53,3.56,3.51,3.52,10062000.0,3.53,3.56,3.51,3.52,10062000.0
2009-03-18 09:50:00,3.52,3.55,3.52,3.54,4786000.0,3.52,3.55,3.52,3.54,4786000.0
2009-03-18 10:00:00,3.54,3.54,3.52,3.53,6538000.0,3.54,3.54,3.52,3.53,6538000.0
2009-03-18 10:10:00,3.53,3.56,3.53,3.55,4894000.0,3.53,3.56,3.53,3.55,4894000.0
2009-03-18 10:20:00,3.55,3.56,3.52,3.54,6076000.0,3.55,3.56,3.52,3.54,6076000.0
2009-03-18 10:30:00,3.53,3.54,3.51,3.52,4998000.0,3.53,3.54,3.51,3.52,4998000.0
2009-03-18 10:40:00,3.52,3.54,3.52,3.54,2956000.0,3.52,3.54,3.52,3.54,2956000.0
2009-03-18 10:50:00,3.54,3.55,3.53,3.55,3864000.0,3.54,3.55,3.53,3.55,3864000.0
2009-03-18 11:00:00,3.55,3.55,3.54,3.54,2272000.0,3.55,3.55,3.54,3.54,2272000.0
2009-03-18 11:10:00,3.54,3.55,3.54,3.54,2086000.0,3.54,3.55,3.54,3.54,2086000.0
2009-03-18 11:20:00,3.54,3.56,3.54,3.56,5218000.0,3.54,3.56,3.54,3.56,5218000.0
2009-03-18 11:30:00,3.56,3.56,3.54,3.54,2580000.0,3.56,3.56,3.54,3.54,2580000.0
2009-03-18 11:40:00,3.54,3.55,3.54,3.54,2018000.0,3.54,3.55,3.54,3.54,2018000.0
2009-03-18 11:50:00,3.54,3.57,3.54,3.57,3558000.0,3.54,3.57,3.54,3.57,3558000.0
2009-03-18 12:00:00,3.57,3.58,3.56,3.56,4638000.0,3.57,3.58,3.56,3.56,4638000.0
2009-03-18 12:10:00,3.56,3.58,3.56,3.58,2324000.0,3.56,3.58,3.56,3.58,2324000.0
2009-03-18 12:20:00,3.58,3.59,3.57,3.58,2792000.0,3.58,3.59,3.57,3.58,2792000.0
2009-03-18 12:30:00,3.57,3.58,3.57,3.58,2078000.0,3.57,3.58,3.57,3.58,2078000.0
2009-03-18 12:40:00,3.58,3.59,3.58,3.58,1840000.0,3.58,3.59,3.58,3.58,1840000.0
2009-03-18 12:50:00,3.58,3.59,3.57,3.59,2450000.0,3.58,3.59,3.57,3.59,2450000.0
2009-03-18 13:00:00,3.59,3.59,3.58,3.58,1520000.0,3.59,3.59,3.58,3.58,1520000.0
2009-03-18 13:10:00,3.58,3.58,3.57,3.57,1454000.0,3.58,3.58,3.57,3.57,1454000.0
2009-03-18 13:20:00,3.57,3.58,3.57,3.57,1188000.0,3.57,3.58,3.57,3.57,1188000.0
2009-03-18 13:30:00,3.57,3.58,3.57,3.57,1316000.0,3.57,3.58,3.57,3.57,1316000.0
2009-03-18 13:40:00,3.57,3.59,3.56,3.58,3306000.0,3.57,3.59,3.56,3.58,3306000.0
2009-03-18 13:50:00,3.58,3.59,3.58,3.58,1760000.0,3.58,3.59,3.58,3.58,1760000.0
2009-03-18 14:00:00,3.58,3.58,3.57,3.57,1724000.0,3.58,3.58,3.57,3.57,1724000.0
2009-03-18 14:10:00,3.57,3.65,3.57,3.61,6752000.0,3.57,3.65,3.57,3.61,6752000.0
2009-03-18 14:20:00,3.61,3.68,3.6,3.65,12638000.0,3.61,3.68,3.6,3.65,12638000.0
2009-03-18 14:30:00,3.65,3.67,3.62,3.64,7936000.0,3.65,3.67,3.62,3.64,7936000.0
2009-03-18 14:40:00,3.64,3.68,3.64,3.68,4690000.0,3.64,3.68,3.64,3.68,4690000.0
2009-03-18 14:50:00,3.68,3.7,3.66,3.68,7640000.0,3.68,3.7,3.66,3.68,7640000.0
2009-03-18 15:00:00,3.68,3.69,3.66,3.67,5828000.0,3.68,3.69,3.66,3.67,5828000.0
2009-03-18 15:10:00,3.67,3.69,3.63,3.64,5206000.0,3.67,3.69,3.63,3.64,5206000.0
2009-03-18 15:20:00,3.64,3.64,3.59,3.59,11946000.0,3.64,3.64,3.59,3.59,11946000.0
2009-03-18 15:30:00,3.59,3.6,3.56,3.57,11168000.0,3.59,3.6,3.56,3.57,11168000.0
2009-03-18 15:40:00,3.57,3.58,3.56,3.58,11746000.0,3.57,3.58,3.56,3.58,11746000.0
2009-03-18 15:50:00,3.58,3.6,3.56,3.56,15738000.0,3.58,3.6,3.56,3.56,15738000.0
2009-03-19 09:30:00,3.57,3.59,3.52,3.58,8348000.0,3.57,3.59,3.52,3.58,8348000.0
2009-03-19 09:40:00,3.58,3.6,3.55,3.58,4360000.0,3.58,3.6,3.55,3.58,4360000.0
2009-03-19 09:50:00,3.58,3.58,3.54,3.55,5354000.0,3.58,3.58,3.54,3.55,5354000.0
2009-03-19 10:00:00,3.55,3.56,3.54,3.54,5072000.0,3.55,3.56,3.54,3.54,5072000.0
2009-03-19 10:10:00,3.54,3.55,3.53,3.54,6974000.0,3.54,3.55,3.53,3.54,6974000.0
2009-03-19 10:20:00,3.55,3.55,3.52,3.52,5286000.0,3.55,3.55,3.52,3.52,5286000.0
2009-03-19 10:30:00,3.52,3.53,3.51,3.51,5730000.0,3.52,3.53,3.51,3.51,5730000.0
2009-03-19 10:40:00,3.51,3.53,3.5,3.53,7092000.0,3.51,3.53,3.5,3.53,7092000.0
2009-03-19 10:50:00,3.53,3.53,3.51,3.52,3080000.0,3.53,3.53,3.51,3.52,3080000.0
2009-03-19 11:00:00,3.51,3.52,3.51,3.51,2546000.0,3.51,3.52,3.51,3.51,2546000.0
2009-03-19 11:10:00,3.51,3.52,3.51,3.52,2628000.0,3.51,3.52,3.51,3.52,2628000.0
2009-03-19 11:20:00,3.52,3.52,3.5,3.51,2902000.0,3.52,3.52,3.5,3.51,2902000.0
2009-03-19 11:30:00,3.51,3.53,3.51,3.52,3598000.0,3.51,3.53,3.51,3.52,3598000.0
2009-03-19 11:40:00,3.52,3.52,3.51,3.51,3196000.0,3.52,3.52,3.51,3.51,3196000.0
2009-03-19 11:50:00,3.51,3.52,3.5,3.51,3176000.0,3.51,3.52,3.5,3.51,3176000.0
2009-03-19 12:00:00,3.51,3.51,3.5,3.5,4304000.0,3.51,3.51,3.5,3.5,4304000.0
2009-03-19 12:10:00,3.5,3.5,3.48,3.49,5264000.0,3.5,3.5,3.48,3.49,5264000.0
2009-03-19 12:20:00,3.49,3.5,3.49,3.5,2260000.0,3.49,3.5,3.49,3.5,2260000.0
2009-03-19 12:30:00,3.5,3.51,3.49,3.5,3736000.0,3.5,3.51,3.49,3.5,3736000.0
2009-03-19 12:40:00,3.5,3.5,3.49,3.49,2204000.0,3.5,3.5,3.49,3.49,2204000.0
2009-03-19 12:50:00,3.49,3.5,3.49,3.49,2104000.0,3.49,3.5,3.49,3.49,2104000.0
2009-03-19 13:00:00,3.49,3.49,3.47,3.47,4156000.0,3.49,3.49,3.47,3.47,4156000.0
2009-03-19 13:10:00,3.47,3.47,3.46,3.47,6474000.0,3.47,3.47,3.46,3.47,6474000.0
2009-03-19 13:20:00,3.47,3.48,3.47,3.48,3976000.0,3.47,3.48,3.47,3.48,3976000.0
2009-03-19 13:30:00,3.48,3.49,3.46,3.47,4286000.0,3.48,3.49,3.46,3.47,4286000.0
2009-03-19 13:40:00,3.47,3.48,3.47,3.48,4882000.0,3.47,3.48,3.47,3.48,4882000.0
2009-03-19 13:50:00,3.48,3.48,3.47,3.48,2272000.0,3.48,3.48,3.47,3.48,2272000.0
2009-03-19 14:00:00,3.48,3.5,3.48,3.5,2978000.0,3.48,3.5,3.48,3.5,2978000.0
2009-03-19 14:10:00,3.49,3.5,3.48,3.49,2464000.0,3.49,3.5,3.48,3.49,2464000.0
2009-03-19 14:20:00,3.49,3.49,3.47,3.48,2024000.0,3.49,3.49,3.47,3.48,2024000.0
2009-03-19 14:30:00,3.48,3.48,3.46,3.47,5162000.0,3.48,3.48,3.46,3.47,5162000.0
2009-03-19 14:40:00,3.47,3.48,3.46,3.47,4666000.0,3.47,3.48,3.46,3.47,4666000.0
2009-03-19 14:50:00,3.47,3.48,3.47,3.48,2236000.0,3.47,3.48,3.47,3.48,2236000.0
2009-03-19 15:00:00,3.48,3.5,3.48,3.49,4146000.0,3.48,3.5,3.48,3.49,4146000.0
2009-03-19 15:10:00,3.49,3.51,3.48,3.5,2240000.0,3.49,3.51,3.48,3.5,2240000.0
2009-03-19 15:20:00,3.5,3.5,3.49,3.5,3130000.0,3.5,3.5,3.49,3.5,3130000.0
2009-03-19 15:30:00,3.5,3.51,3.49,3.5,3068000.0,3.5,3.51,3.49,3.5,3068000.0
2009-03-19 15:40:00,3.5,3.51,3.49,3.51,4872000.0,3.5,3.51,3.49,3.51,4872000.0
2009-03-19 15:50:00,3.51,3.51,3.5,3.51,5678000.0,3.51,3.51,3.5,3.51,5678000.0
2009-03-20 09:30:00,3.51,3.54,3.5,3.52,24830000.0,3.51,3.54,3.5,3.52,24830000.0
2009-03-20 09:40:00,3.52,3.53,3.5,3.52,4192000.0,3.52,3.53,3.5,3.52,4192000.0
2009-03-20 09:50:00,3.52,3.54,3.52,3.52,5044000.0,3.52,3.54,3.52,3.52,5044000.0
2009-03-20 10:00:00,3.52,3.53,3.52,3.52,2990000.0,3.52,3.53,3.52,3.52,2990000.0
2009-03-20 10:10:00,3.53,3.53,3.52,3.52,2174000.0,3.53,3.53,3.52,3.52,2174000.0
2009-03-20 10:20:00,3.52,3.54,3.52,3.54,2774000.0,3.52,3.54,3.52,3.54,2774000.0
2009-03-20 10:30:00,3.54,3.54,3.52,3.52,4434000.0,3.54,3.54,3.52,3.52,4434000.0
2009-03-20 10:40:00,3.52,3.53,3.51,3.52,2264000.0,3.52,3.53,3.51,3.52,2264000.0
2009-03-20 10:50:00,3.52,3.53,3.51,3.53,1914000.0,3.52,3.53,3.51,3.53,1914000.0
2009-03-20 11:00:00,3.53,3.53,3.51,3.52,3384000.0,3.53,3.53,3.51,3.52,3384000.0
2009-03-20 11:10:00,3.52,3.52,3.52,3.52,1430000.0,3.52,3.52,3.52,3.52,1430000.0
2009-03-20 11:20:00,3.52,3.52,3.51,3.52,1622000.0,3.52,3.52,3.51,3.52,1622000.0
2009-03-20 11:30:00,3.52,3.52,3.51,3.52,1342000.0,3.52,3.52,3.51,3.52,1342000.0
2009-03-20 11:40:00,3.52,3.52,3.51,3.51,1548000.0,3.52,3.52,3.51,3.51,1548000.0
2009-03-20 11:50:00,3.51,3.51,3.5,3.51,2394000.0,3.51,3.51,3.5,3.51,2394000.0
2009-03-20 12:00:00,3.51,3.51,3.5,3.51,2066000.0,3.51,3.51,3.5,3.51,2066000.0
2009-03-20 12:10:00,3.51,3.52,3.51,3.51,2062000.0,3.51,3.52,3.51,3.51,2062000.0
2009-03-20 12:20:00,3.51,3.51,3.51,3.51,1420000.0,3.51,3.51,3.51,3.51,1420000.0
2009-03-20 12:30:00,3.51,3.51,3.5,3.51,2642000.0,3.51,3.51,3.5,3.51,2642000.0
2009-03-20 12:40:00,3.51,3.51,3.5,3.5,2232000.0,3.51,3.51,3.5,3.5,2232000.0
2009-03-20 12:50:00,3.5,3.5,3.48,3.49,3992000.0,3.5,3.5,3.48,3.49,3992000.0
2009-03-20 13:00:00,3.49,3.49,3.48,3.48,1510000.0,3.49,3.49,3.48,3.48,1510000.0
2009-03-20 13:10:00,3.48,3.49,3.48,3.48,2252000.0,3.48,3.49,3.48,3.48,2252000.0
2009-03-20 13:20:00,3.48,3.48,3.48,3.48,2532000.0,3.48,3.48,3.48,3.48,2532000.0
2009-03-20 13:30:00,3.48,3.49,3.47,3.47,4210000.0,3.48,3.49,3.47,3.47,4210000.0
2009-03-20 13:40:00,3.47,3.48,3.47,3.48,2060000.0,3.47,3.48,3.47,3.48,2060000.0
2009-03-20 13:50:00,3.48,3.48,3.46,3.47,2442000.0,3.48,3.48,3.46,3.47,2442000.0
2009-03-20 14:00:00,3.47,3.47,3.45,3.46,2642000.0,3.47,3.47,3.45,3.46,2642000.0
2009-03-20 14:10:00,3.46,3.47,3.45,3.46,2452000.0,3.46,3.47,3.45,3.46,2452000.0
2009-03-20 14:20:00,3.46,3.48,3.46,3.48,2300000.0,3.46,3.48,3.46,3.48,2300000.0
2009-03-20 14:30:00,3.48,3.49,3.47,3.49,4012000.0,3.48,3.49,3.47,3.49,4012000.0
2009-03-20 14:40:00,3.49,3.49,3.47,3.47,3712000.0,3.49,3.49,3.47,3.47,3712000.0
2009-03-20 14:50:00,3.47,3.49,3.46,3.48,2704000.0,3.47,3.49,3.46,3.48,2704000.0
2009-03-20 15:00:00,3.48,3.5,3.48,3.49,4330000.0,3.48,3.5,3.48,3.49,4330000.0
2009-03-20 15:10:00,3.49,3.5,3.48,3.48,3570000.0,3.49,3.5,3.48,3.48,3570000.0
2009-03-20 15:20:00,3.48,3.49,3.48,3.48,3524000.0,3.48,3.49,3.48,3.48,3524000.0
2009-03-20 15:30:00,3.48,3.51,3.48,3.5,6436000.0,3.48,3.51,3.48,3.5,6436000.0
2009-03-20 15:40:00,3.5,3.51,3.49,3.5,5244000.0,3.5,3.51,3.49,3.5,5244000.0
2009-03-20 15:50:00,3.5,3.51,3.5,3.5,9624000.0,3.5,3.51,3.5,3.5,9624000.0
2009-03-23 09:30:00,3.57,3.58,3.54,3.57,7848000.0,3.57,3.58,3.54,3.57,7848000.0
2009-03-23 09:40:00,3.57,3.57,3.54,3.54,4500000.0,3.57,3.57,3.54,3.54,4500000.0
2009-03-23 09:50:00,3.54,3.58,3.54,3.58,3688000.0,3.54,3.58,3.54,3.58,3688000.0
2009-03-23 10:00:00,3.58,3.62,3.58,3.62,8136000.0,3.58,3.62,3.58,3.62,8136000.0
2009-03-23 10:10:00,3.62,3.63,3.61,3.62,6130000.0,3.62,3.63,3.61,3.62,6130000.0
2009-03-23 10:20:00,3.63,3.65,3.62,3.63,4670000.0,3.63,3.65,3.62,3.63,4670000.0
2009-03-23 10:30:00,3.63,3.64,3.63,3.64,5496000.0,3.63,3.64,3.63,3.64,5496000.0
2009-03-23 10:40:00,3.63,3.65,3.63,3.65,3518000.0,3.63,3.65,3.63,3.65,3518000.0
2009-03-23 10:50:00,3.65,3.66,3.64,3.65,3510000.0,3.65,3.66,3.64,3.65,3510000.0
2009-03-23 11:00:00,3.65,3.66,3.64,3.66,3566000.0,3.65,3.66,3.64,3.66,3566000.0
2009-03-23 11:10:00,3.66,3.66,3.65,3.65,3396000.0,3.66,3.66,3.65,3.65,3396000.0
2009-03-23 11:20:00,3.65,3.66,3.65,3.65,2638000.0,3.65,3.66,3.65,3.65,2638000.0
2009-03-23 11:30:00,3.65,3.66,3.65,3.65,3048000.0,3.65,3.66,3.65,3.65,3048000.0
2009-03-23 11:40:00,3.65,3.67,3.65,3.67,4294000.0,3.65,3.67,3.65,3.67,4294000.0
2009-03-23 11:50:00,3.67,3.68,3.66,3.67,5444000.0,3.67,3.68,3.66,3.67,5444000.0
2009-03-23 12:00:00,3.67,3.68,3.67,3.67,1764000.0,3.67,3.68,3.67,3.67,1764000.0
2009-03-23 12:10:00,3.67,3.68,3.67,3.67,2330000.0,3.67,3.68,3.67,3.67,2330000.0
2009-03-23 12:20:00,3.67,3.68,3.67,3.68,1710000.0,3.67,3.68,3.67,3.68,1710000.0
2009-03-23 12:30:00,3.68,3.68,3.67,3.67,1102000.0,3.68,3.68,3.67,3.67,1102000.0
2009-03-23 12:40:00,3.67,3.68,3.67,3.67,1572000.0,3.67,3.68,3.67,3.67,1572000.0
2009-03-23 12:50:00,3.67,3.69,3.67,3.68,2596000.0,3.67,3.69,3.67,3.68,2596000.0
2009-03-23 13:00:00,3.68,3.68,3.67,3.67,1826000.0,3.68,3.68,3.67,3.67,1826000.0
2009-03-23 13:10:00,3.67,3.69,3.67,3.69,2750000.0,3.67,3.69,3.67,3.69,2750000.0
2009-03-23 13:20:00,3.69,3.69,3.67,3.67,2374000.0,3.69,3.69,3.67,3.67,2374000.0
2009-03-23 13:30:00,3.67,3.68,3.66,3.67,2504000.0,3.67,3.68,3.66,3.67,2504000.0
2009-03-23 13:40:00,3.67,3.67,3.66,3.67,1126000.0,3.67,3.67,3.66,3.67,1126000.0
2009-03-23 13:50:00,3.67,3.67,3.66,3.66,2420000.0,3.67,3.67,3.66,3.66,2420000.0
2009-03-23 14:00:00,3.66,3.67,3.66,3.67,1116000.0,3.66,3.67,3.66,3.67,1116000.0
2009-03-23 14:10:00,3.67,3.67,3.66,3.67,2146000.0,3.67,3.67,3.66,3.67,2146000.0
2009-03-23 14:20:00,3.67,3.67,3.66,3.67,2272000.0,3.67,3.67,3.66,3.67,2272000.0
2009-03-23 14:30:00,3.67,3.69,3.67,3.68,2846000.0,3.67,3.69,3.67,3.68,2846000.0
2009-03-23 14:40:00,3.68,3.69,3.67,3.69,1752000.0,3.68,3.69,3.67,3.69,1752000.0
2009-03-23 14:50:00,3.69,3.72,3.69,3.71,5874000.0,3.69,3.72,3.69,3.71,5874000.0
2009-03-23 15:00:00,3.71,3.73,3.71,3.72,7238000.0,3.71,3.73,3.71,3.72,7238000.0
2009-03-23 15:10:00,3.72,3.75,3.72,3.75,6442000.0,3.72,3.75,3.72,3.75,6442000.0
2009-03-23 15:20:00,3.75,3.75,3.73,3.73,6762000.0,3.75,3.75,3.73,3.73,6762000.0
2009-03-23 15:30:00,3.74,3.76,3.73,3.75,6526000.0,3.74,3.76,3.73,3.75,6526000.0
2009-03-23 15:40:00,3.76,3.78,3.74,3.76,10202000.0,3.76,3.78,3.74,3.76,10202000.0
2009-03-23 15:50:00,3.76,3.78,3.76,3.78,10470000.0,3.76,3.78,3.76,3.78,10470000.0
2009-03-24 09:30:00,3.74,3.75,3.71,3.73,8544000.0,3.74,3.75,3.71,3.73,8544000.0
2009-03-24 09:40:00,3.73,3.74,3.68,3.7,7950000.0,3.73,3.74,3.68,3.7,7950000.0
2009-03-24 09:50:00,3.7,3.72,3.7,3.7,5000000.0,3.7,3.72,3.7,3.7,5000000.0
2009-03-24 10:00:00,3.7,3.72,3.69,3.7,6702000.0,3.7,3.72,3.69,3.7,6702000.0
2009-03-24 10:10:00,3.7,3.7,3.67,3.68,4968000.0,3.7,3.7,3.67,3.68,4968000.0
2009-03-24 10:20:00,3.68,3.68,3.65,3.65,4258000.0,3.68,3.68,3.65,3.65,4258000.0
2009-03-24 10:30:00,3.65,3.65,3.63,3.64,6848000.0,3.65,3.65,3.63,3.64,6848000.0
2009-03-24 10:40:00,3.64,3.65,3.62,3.62,6066000.0,3.64,3.65,3.62,3.62,6066000.0
2009-03-24 10:50:00,3.62,3.64,3.62,3.64,3576000.0,3.62,3.64,3.62,3.64,3576000.0
2009-03-24 11:00:00,3.64,3.66,3.63,3.66,2406000.0,3.64,3.66,3.63,3.66,2406000.0
2009-03-24 11:10:00,3.66,3.66,3.64,3.65,1622000.0,3.66,3.66,3.64,3.65,1622000.0
2009-03-24 11:20:00,3.65,3.65,3.64,3.65,2470000.0,3.65,3.65,3.64,3.65,2470000.0
2009-03-24 11:30:00,3.65,3.68,3.65,3.68,2846000.0,3.65,3.68,3.65,3.68,2846000.0
2009-03-24 11:40:00,3.68,3.68,3.65,3.65,3164000.0,3.68,3.68,3.65,3.65,3164000.0
2009-03-24 11:50:00,3.65,3.66,3.63,3.64,1362000.0,3.65,3.66,3.63,3.64,1362000.0
2009-03-24 12:00:00,3.64,3.65,3.63,3.65,1194000.0,3.64,3.65,3.63,3.65,1194000.0
2009-03-24 12:10:00,3.65,3.66,3.64,3.66,1374000.0,3.65,3.66,3.64,3.66,1374000.0
2009-03-24 12:20:00,3.66,3.66,3.65,3.66,1224000.0,3.66,3.66,3.65,3.66,1224000.0
2009-03-24 12:30:00,3.66,3.67,3.66,3.67,2794000.0,3.66,3.67,3.66,3.67,2794000.0
2009-03-24 12:40:00,3.67,3.67,3.67,3.67,1198000.0,3.67,3.67,3.67,3.67,1198000.0
2009-03-24 12:50:00,3.67,3.69,3.67,3.68,2890000.0,3.67,3.69,3.67,3.68,2890000.0
2009-03-24 13:00:00,3.68,3.69,3.68,3.69,1570000.0,3.68,3.69,3.68,3.69,1570000.0
2009-03-24 13:10:00,3.69,3.7,3.68,3.7,3908000.0,3.69,3.7,3.68,3.7,3908000.0
2009-03-24 13:20:00,3.7,3.71,3.7,3.7,2154000.0,3.7,3.71,3.7,3.7,2154000.0
2009-03-24 13:30:00,3.7,3.7,3.67,3.67,3978000.0,3.7,3.7,3.67,3.67,3978000.0
2009-03-24 13:40:00,3.67,3.68,3.66,3.67,2360000.0,3.67,3.68,3.66,3.67,2360000.0
2009-03-24 13:50:00,3.67,3.67,3.66,3.67,1600000.0,3.67,3.67,3.66,3.67,1600000.0
2009-03-24 14:00:00,3.67,3.69,3.67,3.68,2216000.0,3.67,3.69,3.67,3.68,2216000.0
2009-03-24 14:10:00,3.68,3.69,3.67,3.68,1192000.0,3.68,3.69,3.67,3.68,1192000.0
2009-03-24 14:20:00,3.68,3.69,3.67,3.67,1684000.0,3.68,3.69,3.67,3.67,1684000.0
2009-03-24 14:30:00,3.67,3.68,3.66,3.67,1742000.0,3.67,3.68,3.66,3.67,1742000.0
2009-03-24 14:40:00,3.67,3.67,3.66,3.67,1856000.0,3.67,3.67,3.66,3.67,1856000.0
2009-03-24 14:50:00,3.67,3.67,3.65,3.65,2618000.0,3.67,3.67,3.65,3.65,2618000.0
2009-03-24 15:00:00,3.65,3.65,3.62,3.62,3732000.0,3.65,3.65,3.62,3.62,3732000.0
2009-03-24 15:10:00,3.63,3.65,3.62,3.64,4572000.0,3.63,3.65,3.62,3.64,4572000.0
2009-03-24 15:20:00,3.64,3.65,3.64,3.65,2868000.0,3.64,3.65,3.64,3.65,2868000.0
2009-03-24 15:30:00,3.65,3.66,3.64,3.65,5982000.0,3.65,3.66,3.64,3.65,5982000.0
2009-03-24 15:40:00,3.65,3.66,3.63,3.63,5166000.0,3.65,3.66,3.63,3.63,5166000.0
2009-03-24 15:50:00,3.63,3.66,3.62,3.64,12060000.0,3.63,3.66,3.62,3.64,12060000.0
2009-03-25 09:30:00,3.64,3.68,3.64,3.65,6458000.0,3.64,3.68,3.64,3.65,6458000.0
2009-03-25 09:40:00,3.65,3.67,3.65,3.66,4950000.0,3.65,3.67,3.65,3.66,4950000.0
2009-03-25 09:50:00,3.67,3.68,3.66,3.67,4048000.0,3.67,3.68,3.66,3.67,4048000.0
2009-03-25 10:00:00,3.67,3.7,3.67,3.69,5058000.0,3.67,3.7,3.67,3.69,5058000.0
2009-03-25 10:10:00,3.69,3.69,3.67,3.68,4558000.0,3.69,3.69,3.67,3.68,4558000.0
2009-03-25 10:20:00,3.68,3.68,3.64,3.64,4156000.0,3.68,3.68,3.64,3.64,4156000.0
2009-03-25 10:30:00,3.64,3.66,3.62,3.64,7438000.0,3.64,3.66,3.62,3.64,7438000.0
2009-03-25 10:40:00,3.64,3.65,3.61,3.62,4868000.0,3.64,3.65,3.61,3.62,4868000.0
2009-03-25 10:50:00,3.62,3.63,3.59,3.6,5838000.0,3.62,3.63,3.59,3.6,5838000.0
2009-03-25 11:00:00,3.6,3.62,3.59,3.61,5702000.0,3.6,3.62,3.59,3.61,5702000.0
2009-03-25 11:10:00,3.62,3.63,3.6,3.6,3786000.0,3.62,3.63,3.6,3.6,3786000.0
2009-03-25 11:20:00,3.6,3.61,3.58,3.6,3596000.0,3.6,3.61,3.58,3.6,3596000.0
2009-03-25 11:30:00,3.6,3.6,3.58,3.59,3420000.0,3.6,3.6,3.58,3.59,3420000.0
2009-03-25 11:40:00,3.59,3.6,3.58,3.59,2108000.0,3.59,3.6,3.58,3.59,2108000.0
2009-03-25 11:50:00,3.59,3.6,3.58,3.6,2204000.0,3.59,3.6,3.58,3.6,2204000.0
2009-03-25 12:00:00,3.6,3.62,3.59,3.61,4982000.0,3.6,3.62,3.59,3.61,4982000.0
2009-03-25 12:10:00,3.61,3.62,3.6,3.6,1800000.0,3.61,3.62,3.6,3.6,1800000.0
2009-03-25 12:20:00,3.6,3.6,3.57,3.59,3710000.0,3.6,3.6,3.57,3.59,3710000.0
2009-03-25 12:30:00,3.59,3.59,3.57,3.57,1416000.0,3.59,3.59,3.57,3.57,1416000.0
2009-03-25 12:40:00,3.57,3.57,3.56,3.56,2516000.0,3.57,3.57,3.56,3.56,2516000.0
2009-03-25 12:50:00,3.56,3.57,3.56,3.57,1546000.0,3.56,3.57,3.56,3.57,1546000.0
2009-03-25 13:00:00,3.57,3.58,3.55,3.55,2052000.0,3.57,3.58,3.55,3.55,2052000.0
2009-03-25 13:10:00,3.55,3.56,3.54,3.54,2564000.0,3.55,3.56,3.54,3.54,2564000.0
2009-03-25 13:20:00,3.54,3.55,3.52,3.53,3034000.0,3.54,3.55,3.52,3.53,3034000.0
2009-03-25 13:30:00,3.53,3.54,3.52,3.53,2450000.0,3.53,3.54,3.52,3.53,2450000.0
2009-03-25 13:40:00,3.53,3.54,3.52,3.53,1802000.0,3.53,3.54,3.52,3.53,1802000.0
2009-03-25 13:50:00,3.53,3.53,3.52,3.53,4168000.0,3.53,3.53,3.52,3.53,4168000.0
2009-03-25 14:00:00,3.52,3.53,3.49,3.49,5660000.0,3.52,3.53,3.49,3.49,5660000.0
2009-03-25 14:10:00,3.49,3.51,3.49,3.51,3606000.0,3.49,3.51,3.49,3.51,3606000.0
2009-03-25 14:20:00,3.51,3.53,3.51,3.52,2428000.0,3.51,3.53,3.51,3.52,2428000.0
2009-03-25 14:30:00,3.52,3.52,3.51,3.51,2022000.0,3.52,3.52,3.51,3.51,2022000.0
2009-03-25 14:40:00,3.51,3.52,3.5,3.52,3220000.0,3.51,3.52,3.5,3.52,3220000.0
2009-03-25 14:50:00,3.52,3.54,3.51,3.52,3500000.0,3.52,3.54,3.51,3.52,3500000.0
2009-03-25 15:00:00,3.52,3.52,3.51,3.52,2190000.0,3.52,3.52,3.51,3.52,2190000.0
2009-03-25 15:10:00,3.52,3.53,3.51,3.53,3632000.0,3.52,3.53,3.51,3.53,3632000.0
2009-03-25 15:20:00,3.53,3.55,3.52,3.55,4308000.0,3.53,3.55,3.52,3.55,4308000.0
2009-03-25 15:30:00,3.55,3.56,3.55,3.55,3962000.0,3.55,3.56,3.55,3.55,3962000.0
2009-03-25 15:40:00,3.55,3.58,3.54,3.57,6438000.0,3.55,3.58,3.54,3.57,6438000.0
2009-03-25 15:50:00,3.57,3.63,3.57,3.62,9720000.0,3.57,3.63,3.57,3.62,9720000.0
2009-03-26 09:30:00,3.67,3.73,3.65,3.7,9352000.0,3.67,3.73,3.65,3.7,9352000.0
2009-03-26 09:40:00,3.7,3.74,3.69,3.7,4996000.0,3.7,3.74,3.69,3.7,4996000.0
2009-03-26 09:50:00,3.7,3.7,3.68,3.69,3832000.0,3.7,3.7,3.68,3.69,3832000.0
2009-03-26 10:00:00,3.69,3.71,3.69,3.7,3206000.0,3.69,3.71,3.69,3.7,3206000.0
2009-03-26 10:10:00,3.7,3.71,3.65,3.66,5836000.0,3.7,3.71,3.65,3.66,5836000.0
2009-03-26 10:20:00,3.66,3.66,3.63,3.64,2850000.0,3.66,3.66,3.63,3.64,2850000.0
2009-03-26 10:30:00,3.64,3.67,3.63,3.66,3598000.0,3.64,3.67,3.63,3.66,3598000.0
2009-03-26 10:40:00,3.66,3.68,3.66,3.67,3324000.0,3.66,3.68,3.66,3.67,3324000.0
2009-03-26 10:50:00,3.67,3.68,3.66,3.68,1196000.0,3.67,3.68,3.66,3.68,1196000.0
2009-03-26 11:00:00,3.68,3.71,3.68,3.7,2848000.0,3.68,3.71,3.68,3.7,2848000.0
2009-03-26 11:10:00,3.7,3.7,3.68,3.68,1566000.0,3.7,3.7,3.68,3.68,1566000.0
2009-03-26 11:20:00,3.68,3.7,3.67,3.69,2640000.0,3.68,3.7,3.67,3.69,2640000.0
2009-03-26 11:30:00,3.69,3.7,3.68,3.7,1884000.0,3.69,3.7,3.68,3.7,1884000.0
2009-03-26 11:40:00,3.7,3.7,3.68,3.7,1274000.0,3.7,3.7,3.68,3.7,1274000.0
2009-03-26 11:50:00,3.7,3.7,3.69,3.7,1596000.0,3.7,3.7,3.69,3.7,1596000.0
2009-03-26 12:00:00,3.7,3.74,3.7,3.73,4196000.0,3.7,3.74,3.7,3.73,4196000.0
2009-03-26 12:10:00,3.73,3.73,3.71,3.72,2766000.0,3.73,3.73,3.71,3.72,2766000.0
2009-03-26 12:20:00,3.72,3.73,3.71,3.73,2916000.0,3.72,3.73,3.71,3.73,2916000.0
2009-03-26 12:30:00,3.73,3.73,3.71,3.72,1824000.0,3.73,3.73,3.71,3.72,1824000.0
2009-03-26 12:40:00,3.72,3.72,3.7,3.71,1604000.0,3.72,3.72,3.7,3.71,1604000.0
2009-03-26 12:50:00,3.71,3.71,3.7,3.7,1186000.0,3.71,3.71,3.7,3.7,1186000.0
2009-03-26 13:00:00,3.7,3.74,3.7,3.74,3050000.0,3.7,3.74,3.7,3.74,3050000.0
2009-03-26 13:10:00,3.74,3.74,3.72,3.73,1778000.0,3.74,3.74,3.72,3.73,1778000.0
2009-03-26 13:20:00,3.73,3.75,3.73,3.74,2176000.0,3.73,3.75,3.73,3.74,2176000.0
2009-03-26 13:30:00,3.74,3.74,3.72,3.72,1562000.0,3.74,3.74,3.72,3.72,1562000.0
2009-03-26 13:40:00,3.72,3.72,3.71,3.71,2218000.0,3.72,3.72,3.71,3.71,2218000.0
2009-03-26 13:50:00,3.71,3.72,3.7,3.71,2180000.0,3.71,3.72,3.7,3.71,2180000.0
2009-03-26 14:00:00,3.71,3.72,3.7,3.7,2002000.0,3.71,3.72,3.7,3.7,2002000.0
2009-03-26 14:10:00,3.7,3.7,3.69,3.69,2460000.0,3.7,3.7,3.69,3.69,2460000.0
2009-03-26 14:20:00,3.69,3.71,3.69,3.69,3094000.0,3.69,3.71,3.69,3.69,3094000.0
2009-03-26 14:30:00,3.69,3.69,3.66,3.66,4374000.0,3.69,3.69,3.66,3.66,4374000.0
2009-03-26 14:40:00,3.66,3.67,3.66,3.66,3462000.0,3.66,3.67,3.66,3.66,3462000.0
2009-03-26 14:50:00,3.66,3.66,3.64,3.64,4402000.0,3.66,3.66,3.64,3.64,4402000.0
2009-03-26 15:00:00,3.64,3.67,3.63,3.66,3840000.0,3.64,3.67,3.63,3.66,3840000.0
2009-03-26 15:10:00,3.66,3.67,3.65,3.66,3172000.0,3.66,3.67,3.65,3.66,3172000.0
2009-03-26 15:20:00,3.66,3.68,3.65,3.67,2970000.0,3.66,3.68,3.65,3.67,2970000.0
2009-03-26 15:30:00,3.67,3.69,3.66,3.66,3856000.0,3.67,3.69,3.66,3.66,3856000.0
2009-03-26 15:40:00,3.67,3.69,3.66,3.67,4234000.0,3.67,3.69,3.66,3.67,4234000.0
2009-03-26 15:50:00,3.68,3.69,3.67,3.68,6642000.0,3.68,3.69,3.67,3.68,6642000.0
2009-03-27 09:30:00,3.59,3.6,3.54,3.55,12564000.0,3.59,3.6,3.54,3.55,12564000.0
2009-03-27 09:40:00,3.55,3.55,3.52,3.53,9686000.0,3.55,3.55,3.52,3.53,9686000.0
2009-03-27 09:50:00,3.53,3.54,3.52,3.52,6264000.0,3.53,3.54,3.52,3.52,6264000.0
2009-03-27 10:00:00,3.52,3.55,3.52,3.54,5422000.0,3.52,3.55,3.52,3.54,5422000.0
2009-03-27 10:10:00,3.54,3.55,3.53,3.54,3702000.0,3.54,3.55,3.53,3.54,3702000.0
2009-03-27 10:20:00,3.54,3.57,3.54,3.56,4302000.0,3.54,3.57,3.54,3.56,4302000.0
2009-03-27 10:30:00,3.56,3.56,3.54,3.54,3568000.0,3.56,3.56,3.54,3.54,3568000.0
2009-03-27 10:40:00,3.54,3.57,3.54,3.55,3012000.0,3.54,3.57,3.54,3.55,3012000.0
2009-03-27 10:50:00,3.55,3.57,3.54,3.55,6940000.0,3.55,3.57,3.54,3.55,6940000.0
2009-03-27 11:00:00,3.55,3.55,3.53,3.55,3104000.0,3.55,3.55,3.53,3.55,3104000.0
2009-03-27 11:10:00,3.55,3.58,3.54,3.57,3428000.0,3.55,3.58,3.54,3.57,3428000.0
2009-03-27 11:20:00,3.57,3.59,3.57,3.59,2774000.0,3.57,3.59,3.57,3.59,2774000.0
2009-03-27 11:30:00,3.59,3.6,3.58,3.59,2314000.0,3.59,3.6,3.58,3.59,2314000.0
2009-03-27 11:40:00,3.59,3.61,3.59,3.6,2928000.0,3.59,3.61,3.59,3.6,2928000.0
2009-03-27 11:50:00,3.6,3.61,3.59,3.59,2006000.0,3.6,3.61,3.59,3.59,2006000.0
2009-03-27 12:00:00,3.59,3.61,3.59,3.61,1474000.0,3.59,3.61,3.59,3.61,1474000.0
2009-03-27 12:10:00,3.61,3.61,3.57,3.58,4158000.0,3.61,3.61,3.57,3.58,4158000.0
2009-03-27 12:20:00,3.58,3.58,3.56,3.56,2460000.0,3.58,3.58,3.56,3.56,2460000.0
2009-03-27 12:30:00,3.56,3.57,3.55,3.55,2522000.0,3.56,3.57,3.55,3.55,2522000.0
2009-03-27 12:40:00,3.55,3.56,3.55,3.55,2068000.0,3.55,3.56,3.55,3.55,2068000.0
2009-03-27 12:50:00,3.55,3.56,3.53,3.53,3390000.0,3.55,3.56,3.53,3.53,3390000.0
2009-03-27 13:00:00,3.53,3.53,3.51,3.52,4248000.0,3.53,3.53,3.51,3.52,4248000.0
2009-03-27 13:10:00,3.52,3.54,3.51,3.53,3178000.0,3.52,3.54,3.51,3.53,3178000.0
2009-03-27 13:20:00,3.53,3.53,3.52,3.53,1762000.0,3.53,3.53,3.52,3.53,1762000.0
2009-03-27 13:30:00,3.53,3.54,3.51,3.52,2922000.0,3.53,3.54,3.51,3.52,2922000.0
2009-03-27 13:40:00,3.52,3.52,3.51,3.51,4074000.0,3.52,3.52,3.51,3.51,4074000.0
2009-03-27 13:50:00,3.51,3.52,3.51,3.51,7034000.0,3.51,3.52,3.51,3.51,7034000.0
2009-03-27 14:00:00,3.51,3.54,3.51,3.53,3626000.0,3.51,3.54,3.51,3.53,3626000.0
2009-03-27 14:10:00,3.53,3.53,3.52,3.53,2292000.0,3.53,3.53,3.52,3.53,2292000.0
2009-03-27 14:20:00,3.53,3.54,3.52,3.52,2010000.0,3.53,3.54,3.52,3.52,2010000.0
2009-03-27 14:30:00,3.52,3.52,3.51,3.51,3616000.0,3.52,3.52,3.51,3.51,3616000.0
2009-03-27 14:40:00,3.51,3.53,3.51,3.51,3898000.0,3.51,3.53,3.51,3.51,3898000.0
2009-03-27 14:50:00,3.51,3.52,3.51,3.52,5000000.0,3.51,3.52,3.51,3.52,5000000.0
2009-03-27 15:00:00,3.52,3.55,3.52,3.53,5134000.0,3.52,3.55,3.52,3.53,5134000.0
2009-03-27 15:10:00,3.53,3.54,3.52,3.54,2864000.0,3.53,3.54,3.52,3.54,2864000.0
2009-03-27 15:20:00,3.54,3.54,3.52,3.53,3980000.0,3.54,3.54,3.52,3.53,3980000.0
2009-03-27 15:30:00,3.53,3.54,3.51,3.53,4560000.0,3.53,3.54,3.51,3.53,4560000.0
2009-03-27 15:40:00,3.53,3.55,3.52,3.54,5356000.0,3.53,3.55,3.52,3.54,5356000.0
2009-03-27 15:50:00,3.54,3.55,3.52,3.53,8428000.0,3.54,3.55,3.52,3.53,8428000.0
2009-03-30 09:30:00,3.53,3.55,3.52,3.54,15684000.0,3.53,3.55,3.52,3.54,15684000.0
2009-03-30 09:40:00,3.54,3.57,3.53,3.54,9208000.0,3.54,3.57,3.53,3.54,9208000.0
2009-03-30 09:50:00,3.54,3.57,3.53,3.57,8340000.0,3.54,3.57,3.53,3.57,8340000.0
2009-03-30 10:00:00,3.57,3.58,3.56,3.57,6602000.0,3.57,3.58,3.56,3.57,6602000.0
2009-03-30 10:10:00,3.57,3.57,3.53,3.53,6380000.0,3.57,3.57,3.53,3.53,6380000.0
2009-03-30 10:20:00,3.53,3.53,3.51,3.52,6554000.0,3.53,3.53,3.51,3.52,6554000.0
2009-03-30 10:30:00,3.52,3.52,3.5,3.51,6300000.0,3.52,3.52,3.5,3.51,6300000.0
2009-03-30 10:40:00,3.51,3.52,3.5,3.51,5240000.0,3.51,3.52,3.5,3.51,5240000.0
2009-03-30 10:50:00,3.51,3.53,3.51,3.52,3938000.0,3.51,3.53,3.51,3.52,3938000.0
2009-03-30 11:00:00,3.52,3.52,3.49,3.5,4064000.0,3.52,3.52,3.49,3.5,4064000.0
2009-03-30 11:10:00,3.5,3.52,3.49,3.51,3552000.0,3.5,3.52,3.49,3.51,3552000.0
2009-03-30 11:20:00,3.51,3.52,3.49,3.5,3164000.0,3.51,3.52,3.49,3.5,3164000.0
2009-03-30 11:30:00,3.5,3.52,3.5,3.52,2576000.0,3.5,3.52,3.5,3.52,2576000.0
2009-03-30 11:40:00,3.52,3.54,3.52,3.54,3628000.0,3.52,3.54,3.52,3.54,3628000.0
2009-03-30 11:50:00,3.54,3.54,3.53,3.54,3632000.0,3.54,3.54,3.53,3.54,3632000.0
2009-03-30 12:00:00,3.54,3.55,3.53,3.53,2040000.0,3.54,3.55,3.53,3.53,2040000.0
2009-03-30 12:10:00,3.53,3.55,3.52,3.54,2044000.0,3.53,3.55,3.52,3.54,2044000.0
2009-03-30 12:20:00,3.54,3.55,3.54,3.55,2064000.0,3.54,3.55,3.54,3.55,2064000.0
2009-03-30 12:30:00,3.55,3.56,3.54,3.55,1730000.0,3.55,3.56,3.54,3.55,1730000.0
2009-03-30 12:40:00,3.55,3.55,3.54,3.55,1098000.0,3.55,3.55,3.54,3.55,1098000.0
2009-03-30 12:50:00,3.55,3.55,3.53,3.54,1638000.0,3.55,3.55,3.53,3.54,1638000.0
2009-03-30 13:00:00,3.54,3.55,3.53,3.53,1222000.0,3.54,3.55,3.53,3.53,1222000.0
2009-03-30 13:10:00,3.53,3.54,3.53,3.53,1418000.0,3.53,3.54,3.53,3.53,1418000.0
2009-03-30 13:20:00,3.53,3.55,3.53,3.55,1412000.0,3.53,3.55,3.53,3.55,1412000.0
2009-03-30 13:30:00,3.55,3.55,3.53,3.53,1092000.0,3.55,3.55,3.53,3.53,1092000.0
2009-03-30 13:40:00,3.54,3.54,3.53,3.53,1744000.0,3.54,3.54,3.53,3.53,1744000.0
2009-03-30 13:50:00,3.53,3.53,3.52,3.52,2156000.0,3.53,3.53,3.52,3.52,2156000.0
2009-03-30 14:00:00,3.52,3.54,3.52,3.54,2002000.0,3.52,3.54,3.52,3.54,2002000.0
2009-03-30 14:10:00,3.54,3.55,3.53,3.55,2570000.0,3.54,3.55,3.53,3.55,2570000.0
2009-03-30 14:20:00,3.55,3.55,3.53,3.53,2052000.0,3.55,3.55,3.53,3.53,2052000.0
2009-03-30 14:30:00,3.53,3.54,3.53,3.53,1732000.0,3.53,3.54,3.53,3.53,1732000.0
2009-03-30 14:40:00,3.53,3.54,3.52,3.54,2758000.0,3.53,3.54,3.52,3.54,2758000.0
2009-03-30 14:50:00,3.54,3.54,3.53,3.53,1668000.0,3.54,3.54,3.53,3.53,1668000.0
2009-03-30 15:00:00,3.53,3.54,3.52,3.54,3952000.0,3.53,3.54,3.52,3.54,3952000.0
2009-03-30 15:10:00,3.54,3.55,3.53,3.54,6828000.0,3.54,3.55,3.53,3.54,6828000.0
2009-03-30 15:20:00,3.54,3.56,3.54,3.54,4140000.0,3.54,3.56,3.54,3.54,4140000.0
2009-03-30 15:30:00,3.54,3.56,3.54,3.55,6290000.0,3.54,3.56,3.54,3.55,6290000.0
2009-03-30 15:40:00,3.55,3.57,3.54,3.56,6482000.0,3.55,3.57,3.54,3.56,6482000.0
2009-03-30 15:50:00,3.56,3.58,3.56,3.57,9622000.0,3.56,3.58,3.56,3.57,9622000.0
2009-03-31 09:30:00,3.63,3.66,3.63,3.66,11990000.0,3.63,3.66,3.63,3.66,11990000.0
2009-03-31 09:40:00,3.66,3.67,3.65,3.67,7986000.0,3.66,3.67,3.65,3.67,7986000.0
2009-03-31 09:50:00,3.67,3.68,3.66,3.66,5216000.0,3.67,3.68,3.66,3.66,5216000.0
2009-03-31 10:00:00,3.66,3.67,3.65,3.66,4682000.0,3.66,3.67,3.65,3.66,4682000.0
2009-03-31 10:10:00,3.66,3.66,3.63,3.64,4742000.0,3.66,3.66,3.63,3.64,4742000.0
2009-03-31 10:20:00,3.64,3.66,3.64,3.65,2758000.0,3.64,3.66,3.64,3.65,2758000.0
2009-03-31 10:30:00,3.65,3.67,3.65,3.66,3010000.0,3.65,3.67,3.65,3.66,3010000.0
2009-03-31 10:40:00,3.66,3.66,3.64,3.64,3348000.0,3.66,3.66,3.64,3.64,3348000.0
2009-03-31 10:50:00,3.64,3.65,3.62,3.63,3548000.0,3.64,3.65,3.62,3.63,3548000.0
2009-03-31 11:00:00,3.63,3.64,3.62,3.63,2888000.0,3.63,3.64,3.62,3.63,2888000.0
2009-03-31 11:10:00,3.63,3.64,3.62,3.63,3658000.0,3.63,3.64,3.62,3.63,3658000.0
2009-03-31 11:20:00,3.63,3.63,3.61,3.62,5230000.0,3.63,3.63,3.61,3.62,5230000.0
2009-03-31 11:30:00,3.62,3.62,3.61,3.62,2338000.0,3.62,3.62,3.61,3.62,2338000.0
2009-03-31 11:40:00,3.61,3.64,3.61,3.64,2400000.0,3.61,3.64,3.61,3.64,2400000.0
2009-03-31 11:50:00,3.64,3.66,3.64,3.65,4016000.0,3.64,3.66,3.64,3.65,4016000.0
2009-03-31 12:00:00,3.65,3.66,3.65,3.66,1910000.0,3.65,3.66,3.65,3.66,1910000.0
2009-03-31 12:10:00,3.66,3.66,3.65,3.66,1638000.0,3.66,3.66,3.65,3.66,1638000.0
2009-03-31 12:20:00,3.66,3.66,3.65,3.66,1176000.0,3.66,3.66,3.65,3.66,1176000.0
2009-03-31 12:30:00,3.66,3.66,3.65,3.66,1348000.0,3.66,3.66,3.65,3.66,1348000.0
2009-03-31 12:40:00,3.66,3.67,3.66,3.67,2548000.0,3.66,3.67,3.66,3.67,2548000.0
2009-03-31 12:50:00,3.67,3.68,3.67,3.68,2906000.0,3.67,3.68,3.67,3.68,2906000.0
2009-03-31 13:00:00,3.68,3.69,3.68,3.69,3820000.0,3.68,3.69,3.68,3.69,3820000.0
2009-03-31 13:10:00,3.69,3.7,3.68,3.68,2788000.0,3.69,3.7,3.68,3.68,2788000.0
2009-03-31 13:20:00,3.68,3.69,3.68,3.69,1666000.0,3.68,3.69,3.68,3.69,1666000.0
2009-03-31 13:30:00,3.69,3.71,3.69,3.7,5046000.0,3.69,3.71,3.69,3.7,5046000.0
2009-03-31 13:40:00,3.7,3.71,3.69,3.71,2612000.0,3.7,3.71,3.69,3.71,2612000.0
2009-03-31 13:50:00,3.71,3.71,3.69,3.7,3116000.0,3.71,3.71,3.69,3.7,3116000.0
2009-03-31 14:00:00,3.7,3.7,3.69,3.7,3398000.0,3.7,3.7,3.69,3.7,3398000.0
2009-03-31 14:10:00,3.7,3.72,3.7,3.72,3252000.0,3.7,3.72,3.7,3.72,3252000.0
2009-03-31 14:20:00,3.72,3.72,3.7,3.71,2022000.0,3.72,3.72,3.7,3.71,2022000.0
2009-03-31 14:30:00,3.71,3.72,3.71,3.72,2046000.0,3.71,3.72,3.71,3.72,2046000.0
2009-03-31 14:40:00,3.72,3.73,3.71,3.72,2704000.0,3.72,3.73,3.71,3.72,2704000.0
2009-03-31 14:50:00,3.72,3.73,3.7,3.7,3620000.0,3.72,3.73,3.7,3.7,3620000.0
2009-03-31 15:00:00,3.7,3.71,3.7,3.7,4622000.0,3.7,3.71,3.7,3.7,4622000.0
2009-03-31 15:10:00,3.7,3.7,3.69,3.7,3442000.0,3.7,3.7,3.69,3.7,3442000.0
2009-03-31 15:20:00,3.7,3.71,3.69,3.7,2752000.0,3.7,3.71,3.69,3.7,2752000.0
2009-03-31 15:30:00,3.7,3.7,3.66,3.67,7818000.0,3.7,3.7,3.66,3.67,7818000.0
2009-03-31 15:40:00,3.67,3.68,3.65,3.66,6454000.0,3.67,3.68,3.65,3.66,6454000.0
2009-03-31 15:50:00,3.66,3.67,3.65,3.67,11196000.0,3.66,3.67,3.65,3.67,11196000.0
2009-04-01 09:30:00,3.65,3.65,3.62,3.63,9666000.0,3.65,3.65,3.62,3.63,9666000.0
2009-04-01 09:40:00,3.63,3.65,3.59,3.59,7330000.0,3.63,3.65,3.59,3.59,7330000.0
2009-04-01 09:50:00,3.59,3.63,3.59,3.62,4592000.0,3.59,3.63,3.59,3.62,4592000.0
2009-04-01 10:00:00,3.63,3.65,3.61,3.64,5412000.0,3.63,3.65,3.61,3.64,5412000.0
2009-04-01 10:10:00,3.64,3.68,3.64,3.68,7784000.0,3.64,3.68,3.64,3.68,7784000.0
2009-04-01 10:20:00,3.68,3.7,3.67,3.68,6384000.0,3.68,3.7,3.67,3.68,6384000.0
2009-04-01 10:30:00,3.68,3.71,3.67,3.7,3600000.0,3.68,3.71,3.67,3.7,3600000.0
2009-04-01 10:40:00,3.7,3.72,3.7,3.72,5390000.0,3.7,3.72,3.7,3.72,5390000.0
2009-04-01 10:50:00,3.72,3.73,3.72,3.72,2564000.0,3.72,3.73,3.72,3.72,2564000.0
2009-04-01 11:00:00,3.71,3.72,3.68,3.71,3810000.0,3.71,3.72,3.68,3.71,3810000.0
2009-04-01 11:10:00,3.71,3.72,3.7,3.72,2268000.0,3.71,3.72,3.7,3.72,2268000.0
2009-04-01 11:20:00,3.72,3.73,3.72,3.73,3678000.0,3.72,3.73,3.72,3.73,3678000.0
2009-04-01 11:30:00,3.72,3.73,3.71,3.72,1918000.0,3.72,3.73,3.71,3.72,1918000.0
2009-04-01 11:40:00,3.72,3.73,3.71,3.73,1826000.0,3.72,3.73,3.71,3.73,1826000.0
2009-04-01 11:50:00,3.73,3.74,3.72,3.73,2036000.0,3.73,3.74,3.72,3.73,2036000.0
2009-04-01 12:00:00,3.73,3.75,3.73,3.75,3118000.0,3.73,3.75,3.73,3.75,3118000.0
2009-04-01 12:10:00,3.75,3.75,3.74,3.74,2334000.0,3.75,3.75,3.74,3.74,2334000.0
2009-04-01 12:20:00,3.74,3.75,3.73,3.74,946000.0,3.74,3.75,3.73,3.74,946000.0
2009-04-01 12:30:00,3.74,3.75,3.73,3.74,1308000.0,3.74,3.75,3.73,3.74,1308000.0
2009-04-01 12:40:00,3.74,3.74,3.73,3.73,1852000.0,3.74,3.74,3.73,3.73,1852000.0
2009-04-01 12:50:00,3.73,3.73,3.71,3.72,1840000.0,3.73,3.73,3.71,3.72,1840000.0
2009-04-01 13:00:00,3.72,3.73,3.69,3.69,2068000.0,3.72,3.73,3.69,3.69,2068000.0
2009-04-01 13:10:00,3.69,3.71,3.69,3.7,2126000.0,3.69,3.71,3.69,3.7,2126000.0
2009-04-01 13:20:00,3.71,3.72,3.7,3.7,762000.0,3.71,3.72,3.7,3.7,762000.0
2009-04-01 13:30:00,3.7,3.71,3.69,3.71,1766000.0,3.7,3.71,3.69,3.71,1766000.0
2009-04-01 13:40:00,3.71,3.71,3.7,3.71,1556000.0,3.71,3.71,3.7,3.71,1556000.0
2009-04-01 13:50:00,3.71,3.73,3.71,3.72,1588000.0,3.71,3.73,3.71,3.72,1588000.0
2009-04-01 14:00:00,3.72,3.72,3.71,3.71,2844000.0,3.72,3.72,3.71,3.71,2844000.0
2009-04-01 14:10:00,3.71,3.72,3.71,3.71,1192000.0,3.71,3.72,3.71,3.71,1192000.0
2009-04-01 14:20:00,3.71,3.71,3.69,3.7,2802000.0,3.71,3.71,3.69,3.7,2802000.0
2009-04-01 14:30:00,3.7,3.72,3.7,3.7,2654000.0,3.7,3.72,3.7,3.7,2654000.0
2009-04-01 14:40:00,3.7,3.7,3.69,3.7,2472000.0,3.7,3.7,3.69,3.7,2472000.0
2009-04-01 14:50:00,3.69,3.71,3.69,3.71,1552000.0,3.69,3.71,3.69,3.71,1552000.0
2009-04-01 15:00:00,3.71,3.71,3.67,3.67,6496000.0,3.71,3.71,3.67,3.67,6496000.0
2009-04-01 15:10:00,3.67,3.67,3.64,3.65,5230000.0,3.67,3.67,3.64,3.65,5230000.0
2009-04-01 15:20:00,3.65,3.66,3.65,3.66,2882000.0,3.65,3.66,3.65,3.66,2882000.0
2009-04-01 15:30:00,3.66,3.68,3.65,3.68,4398000.0,3.66,3.68,3.65,3.68,4398000.0
2009-04-01 15:40:00,3.68,3.68,3.66,3.67,6120000.0,3.68,3.68,3.66,3.67,6120000.0
2009-04-01 15:50:00,3.67,3.68,3.67,3.68,5322000.0,3.67,3.68,3.67,3.68,5322000.0
2009-04-02 09:30:00,3.68,3.74,3.68,3.71,14914000.0,3.68,3.74,3.68,3.71,14914000.0
2009-04-02 09:40:00,3.71,3.73,3.71,3.71,5758000.0,3.71,3.73,3.71,3.71,5758000.0
2009-04-02 09:50:00,3.71,3.71,3.67,3.69,10064000.0,3.71,3.71,3.67,3.69,10064000.0
2009-04-02 10:00:00,3.69,3.71,3.68,3.71,6300000.0,3.69,3.71,3.68,3.71,6300000.0
2009-04-02 10:10:00,3.71,3.72,3.68,3.72,5830000.0,3.71,3.72,3.68,3.72,5830000.0
2009-04-02 10:20:00,3.72,3.73,3.71,3.72,4012000.0,3.72,3.73,3.71,3.72,4012000.0
2009-04-02 10:30:00,3.72,3.76,3.72,3.75,6898000.0,3.72,3.76,3.72,3.75,6898000.0
2009-04-02 10:40:00,3.75,3.8,3.75,3.78,12970000.0,3.75,3.8,3.75,3.78,12970000.0
2009-04-02 10:50:00,3.78,3.79,3.77,3.79,5716000.0,3.78,3.79,3.77,3.79,5716000.0
2009-04-02 11:00:00,3.79,3.8,3.77,3.78,3242000.0,3.79,3.8,3.77,3.78,3242000.0
2009-04-02 11:10:00,3.78,3.78,3.77,3.78,3754000.0,3.78,3.78,3.77,3.78,3754000.0
2009-04-02 11:20:00,3.78,3.81,3.77,3.81,4270000.0,3.78,3.81,3.77,3.81,4270000.0
2009-04-02 11:30:00,3.8,3.81,3.79,3.8,3196000.0,3.8,3.81,3.79,3.8,3196000.0
2009-04-02 11:40:00,3.8,3.82,3.79,3.82,5370000.0,3.8,3.82,3.79,3.82,5370000.0
2009-04-02 11:50:00,3.82,3.82,3.81,3.82,4006000.0,3.82,3.82,3.81,3.82,4006000.0
2009-04-02 12:00:00,3.82,3.82,3.81,3.82,3036000.0,3.82,3.82,3.81,3.82,3036000.0
2009-04-02 12:10:00,3.82,3.83,3.81,3.83,3288000.0,3.82,3.83,3.81,3.83,3288000.0
2009-04-02 12:20:00,3.83,3.85,3.83,3.85,5442000.0,3.83,3.85,3.83,3.85,5442000.0
2009-04-02 12:30:00,3.85,3.86,3.85,3.86,4510000.0,3.85,3.86,3.85,3.86,4510000.0
2009-04-02 12:40:00,3.86,3.86,3.84,3.84,4036000.0,3.86,3.86,3.84,3.84,4036000.0
2009-04-02 12:50:00,3.85,3.85,3.83,3.84,3058000.0,3.85,3.85,3.83,3.84,3058000.0
2009-04-02 13:00:00,3.84,3.84,3.81,3.82,4478000.0,3.84,3.84,3.81,3.82,4478000.0
2009-04-02 13:10:00,3.82,3.83,3.82,3.82,1982000.0,3.82,3.83,3.82,3.82,1982000.0
2009-04-02 13:20:00,3.82,3.83,3.81,3.82,3166000.0,3.82,3.83,3.81,3.82,3166000.0
2009-04-02 13:30:00,3.82,3.83,3.81,3.81,3286000.0,3.82,3.83,3.81,3.81,3286000.0
2009-04-02 13:40:00,3.81,3.83,3.8,3.82,4042000.0,3.81,3.83,3.8,3.82,4042000.0
2009-04-02 13:50:00,3.82,3.83,3.81,3.83,4286000.0,3.82,3.83,3.81,3.83,4286000.0
2009-04-02 14:00:00,3.83,3.83,3.81,3.81,3148000.0,3.83,3.83,3.81,3.81,3148000.0
2009-04-02 14:10:00,3.81,3.81,3.8,3.81,3092000.0,3.81,3.81,3.8,3.81,3092000.0
2009-04-02 14:20:00,3.81,3.83,3.81,3.83,4142000.0,3.81,3.83,3.81,3.83,4142000.0
2009-04-02 14:30:00,3.83,3.85,3.83,3.84,3354000.0,3.83,3.85,3.83,3.84,3354000.0
2009-04-02 14:40:00,3.84,3.86,3.84,3.85,5902000.0,3.84,3.86,3.84,3.85,5902000.0
2009-04-02 14:50:00,3.85,3.85,3.84,3.84,5836000.0,3.85,3.85,3.84,3.84,5836000.0
2009-04-02 15:00:00,3.84,3.85,3.83,3.84,6556000.0,3.84,3.85,3.83,3.84,6556000.0
2009-04-02 15:10:00,3.84,3.86,3.84,3.84,5694000.0,3.84,3.86,3.84,3.84,5694000.0
2009-04-02 15:20:00,3.84,3.85,3.83,3.84,4166000.0,3.84,3.85,3.83,3.84,4166000.0
2009-04-02 15:30:00,3.84,3.85,3.82,3.82,5924000.0,3.84,3.85,3.82,3.82,5924000.0
2009-04-02 15:40:00,3.82,3.83,3.81,3.81,7176000.0,3.82,3.83,3.81,3.81,7176000.0
2009-04-02 15:50:00,3.81,3.83,3.8,3.83,9846000.0,3.81,3.83,3.8,3.83,9846000.0
2009-04-03 09:30:00,3.82,3.83,3.78,3.79,9252000.0,3.82,3.83,3.78,3.79,9252000.0
2009-04-03 09:40:00,3.79,3.84,3.79,3.82,5264000.0,3.79,3.84,3.79,3.82,5264000.0
2009-04-03 09:50:00,3.82,3.82,3.8,3.8,2862000.0,3.82,3.82,3.8,3.8,2862000.0
2009-04-03 10:00:00,3.8,3.81,3.78,3.8,5054000.0,3.8,3.81,3.78,3.8,5054000.0
2009-04-03 10:10:00,3.8,3.83,3.8,3.82,4206000.0,3.8,3.83,3.8,3.82,4206000.0
2009-04-03 10:20:00,3.81,3.83,3.81,3.83,2092000.0,3.81,3.83,3.81,3.83,2092000.0
2009-04-03 10:30:00,3.83,3.84,3.8,3.81,1808000.0,3.83,3.84,3.8,3.81,1808000.0
2009-04-03 10:40:00,3.81,3.82,3.8,3.8,2314000.0,3.81,3.82,3.8,3.8,2314000.0
2009-04-03 10:50:00,3.8,3.82,3.8,3.81,3700000.0,3.8,3.82,3.8,3.81,3700000.0
2009-04-03 11:00:00,3.81,3.82,3.81,3.82,2840000.0,3.81,3.82,3.81,3.82,2840000.0
2009-04-03 11:10:00,3.82,3.83,3.82,3.83,1986000.0,3.82,3.83,3.82,3.83,1986000.0
2009-04-03 11:20:00,3.83,3.83,3.81,3.83,1770000.0,3.83,3.83,3.81,3.83,1770000.0
2009-04-03 11:30:00,3.82,3.83,3.82,3.82,1360000.0,3.82,3.83,3.82,3.82,1360000.0
2009-04-03 11:40:00,3.82,3.83,3.82,3.83,1014000.0,3.82,3.83,3.82,3.83,1014000.0
2009-04-03 11:50:00,3.83,3.85,3.83,3.85,2526000.0,3.83,3.85,3.83,3.85,2526000.0
2009-04-03 12:00:00,3.85,3.85,3.84,3.84,2806000.0,3.85,3.85,3.84,3.84,2806000.0
2009-04-03 12:10:00,3.84,3.86,3.84,3.86,2076000.0,3.84,3.86,3.84,3.86,2076000.0
2009-04-03 12:20:00,3.85,3.88,3.85,3.88,2998000.0,3.85,3.88,3.85,3.88,2998000.0
2009-04-03 12:30:00,3.88,3.89,3.87,3.87,4486000.0,3.88,3.89,3.87,3.87,4486000.0
2009-04-03 12:40:00,3.87,3.89,3.86,3.86,2170000.0,3.87,3.89,3.86,3.86,2170000.0
2009-04-03 12:50:00,3.86,3.87,3.85,3.87,1668000.0,3.86,3.87,3.85,3.87,1668000.0
2009-04-03 13:00:00,3.87,3.87,3.85,3.86,1306000.0,3.87,3.87,3.85,3.86,1306000.0
2009-04-03 13:10:00,3.86,3.87,3.85,3.87,1138000.0,3.86,3.87,3.85,3.87,1138000.0
2009-04-03 13:20:00,3.87,3.88,3.86,3.87,1230000.0,3.87,3.88,3.86,3.87,1230000.0
2009-04-03 13:30:00,3.88,3.88,3.86,3.86,970000.0,3.88,3.88,3.86,3.86,970000.0
2009-04-03 13:40:00,3.86,3.87,3.86,3.87,2252000.0,3.86,3.87,3.86,3.87,2252000.0
2009-04-03 13:50:00,3.87,3.89,3.87,3.88,2024000.0,3.87,3.89,3.87,3.88,2024000.0
2009-04-03 14:00:00,3.88,3.89,3.86,3.86,1896000.0,3.88,3.89,3.86,3.86,1896000.0
2009-04-03 14:10:00,3.86,3.88,3.86,3.88,1404000.0,3.86,3.88,3.86,3.88,1404000.0
2009-04-03 14:20:00,3.88,3.89,3.87,3.89,2290000.0,3.88,3.89,3.87,3.89,2290000.0
2009-04-03 14:30:00,3.89,3.9,3.88,3.89,2240000.0,3.89,3.9,3.88,3.89,2240000.0
2009-04-03 14:40:00,3.89,3.89,3.87,3.87,1700000.0,3.89,3.89,3.87,3.87,1700000.0
2009-04-03 14:50:00,3.87,3.89,3.87,3.89,1756000.0,3.87,3.89,3.87,3.89,1756000.0
2009-04-03 15:00:00,3.89,3.89,3.87,3.87,3020000.0,3.89,3.89,3.87,3.87,3020000.0
2009-04-03 15:10:00,3.87,3.88,3.87,3.88,3894000.0,3.87,3.88,3.87,3.88,3894000.0
2009-04-03 15:20:00,3.88,3.89,3.87,3.87,2470000.0,3.88,3.89,3.87,3.87,2470000.0
2009-04-03 15:30:00,3.88,3.89,3.87,3.88,3708000.0,3.88,3.89,3.87,3.88,3708000.0
2009-04-03 15:40:00,3.88,3.9,3.88,3.89,4812000.0,3.88,3.9,3.88,3.89,4812000.0
2009-04-03 15:50:00,3.89,3.92,3.88,3.91,7508000.0,3.89,3.92,3.88,3.91,7508000.0
2009-04-06 09:30:00,3.86,3.88,3.85,3.85,5996000.0,3.86,3.88,3.85,3.85,5996000.0
2009-04-06 09:40:00,3.85,3.86,3.83,3.83,4590000.0,3.85,3.86,3.83,3.83,4590000.0
2009-04-06 09:50:00,3.83,3.86,3.83,3.85,3758000.0,3.83,3.86,3.83,3.85,3758000.0
2009-04-06 10:00:00,3.85,3.87,3.85,3.85,3626000.0,3.85,3.87,3.85,3.85,3626000.0
2009-04-06 10:10:00,3.85,3.85,3.81,3.83,5338000.0,3.85,3.85,3.81,3.83,5338000.0
2009-04-06 10:20:00,3.82,3.84,3.8,3.81,4562000.0,3.82,3.84,3.8,3.81,4562000.0
2009-04-06 10:30:00,3.81,3.82,3.8,3.81,2160000.0,3.81,3.82,3.8,3.81,2160000.0
2009-04-06 10:40:00,3.81,3.83,3.81,3.82,2434000.0,3.81,3.83,3.81,3.82,2434000.0
2009-04-06 10:50:00,3.82,3.83,3.81,3.82,2582000.0,3.82,3.83,3.81,3.82,2582000.0
2009-04-06 11:00:00,3.82,3.82,3.8,3.81,2858000.0,3.82,3.82,3.8,3.81,2858000.0
2009-04-06 11:10:00,3.81,3.82,3.8,3.82,2328000.0,3.81,3.82,3.8,3.82,2328000.0
2009-04-06 11:20:00,3.81,3.82,3.81,3.81,2444000.0,3.81,3.82,3.81,3.81,2444000.0
2009-04-06 11:30:00,3.81,3.83,3.81,3.82,3472000.0,3.81,3.83,3.81,3.82,3472000.0
2009-04-06 11:40:00,3.82,3.82,3.81,3.81,1832000.0,3.82,3.82,3.81,3.81,1832000.0
2009-04-06 11:50:00,3.81,3.81,3.8,3.81,2598000.0,3.81,3.81,3.8,3.81,2598000.0
2009-04-06 12:00:00,3.81,3.82,3.81,3.82,2624000.0,3.81,3.82,3.81,3.82,2624000.0
2009-04-06 12:10:00,3.82,3.83,3.82,3.82,3132000.0,3.82,3.83,3.82,3.82,3132000.0
2009-04-06 12:20:00,3.83,3.83,3.82,3.83,778000.0,3.83,3.83,3.82,3.83,778000.0
2009-04-06 12:30:00,3.83,3.83,3.81,3.82,854000.0,3.83,3.83,3.81,3.82,854000.0
2009-04-06 12:40:00,3.82,3.83,3.82,3.82,830000.0,3.82,3.83,3.82,3.82,830000.0
2009-04-06 12:50:00,3.82,3.85,3.82,3.85,2010000.0,3.82,3.85,3.82,3.85,2010000.0
2009-04-06 13:00:00,3.85,3.86,3.84,3.84,1838000.0,3.85,3.86,3.84,3.84,1838000.0
2009-04-06 13:10:00,3.84,3.85,3.84,3.84,1886000.0,3.84,3.85,3.84,3.84,1886000.0
2009-04-06 13:20:00,3.84,3.85,3.84,3.84,1856000.0,3.84,3.85,3.84,3.84,1856000.0
2009-04-06 13:30:00,3.84,3.84,3.82,3.83,2086000.0,3.84,3.84,3.82,3.83,2086000.0
2009-04-06 13:40:00,3.83,3.87,3.83,3.87,1386000.0,3.83,3.87,3.83,3.87,1386000.0
2009-04-06 13:50:00,3.86,3.87,3.85,3.85,2522000.0,3.86,3.87,3.85,3.85,2522000.0
2009-04-06 14:00:00,3.85,3.86,3.85,3.85,1864000.0,3.85,3.86,3.85,3.85,1864000.0
2009-04-06 14:10:00,3.85,3.86,3.84,3.85,1588000.0,3.85,3.86,3.84,3.85,1588000.0
2009-04-06 14:20:00,3.85,3.86,3.85,3.86,1512000.0,3.85,3.86,3.85,3.86,1512000.0
2009-04-06 14:30:00,3.86,3.87,3.84,3.85,3054000.0,3.86,3.87,3.84,3.85,3054000.0
2009-04-06 14:40:00,3.85,3.86,3.84,3.85,2054000.0,3.85,3.86,3.84,3.85,2054000.0
2009-04-06 14:50:00,3.85,3.88,3.85,3.88,4002000.0,3.85,3.88,3.85,3.88,4002000.0
2009-04-06 15:00:00,3.88,3.88,3.86,3.87,3090000.0,3.88,3.88,3.86,3.87,3090000.0
2009-04-06 15:10:00,3.87,3.88,3.86,3.88,2648000.0,3.87,3.88,3.86,3.88,2648000.0
2009-04-06 15:20:00,3.88,3.89,3.87,3.87,4040000.0,3.88,3.89,3.87,3.87,4040000.0
2009-04-06 15:30:00,3.87,3.89,3.87,3.87,2776000.0,3.87,3.89,3.87,3.87,2776000.0
2009-04-06 15:40:00,3.87,3.89,3.87,3.89,3278000.0,3.87,3.89,3.87,3.89,3278000.0
2009-04-06 15:50:00,3.89,3.92,3.89,3.9,7538000.0,3.89,3.92,3.89,3.9,7538000.0
2009-04-07 09:30:00,3.84,3.85,3.81,3.83,4782000.0,3.84,3.85,3.81,3.83,4782000.0
2009-04-07 09:40:00,3.83,3.83,3.81,3.81,3530000.0,3.83,3.83,3.81,3.81,3530000.0
2009-04-07 09:50:00,3.81,3.82,3.81,3.81,3634000.0,3.81,3.82,3.81,3.81,3634000.0
2009-04-07 10:00:00,3.81,3.82,3.78,3.79,3924000.0,3.81,3.82,3.78,3.79,3924000.0
2009-04-07 10:10:00,3.79,3.8,3.78,3.78,2874000.0,3.79,3.8,3.78,3.78,2874000.0
2009-04-07 10:20:00,3.78,3.82,3.78,3.82,3406000.0,3.78,3.82,3.78,3.82,3406000.0
2009-04-07 10:30:00,3.82,3.84,3.82,3.84,4136000.0,3.82,3.84,3.82,3.84,4136000.0
2009-04-07 10:40:00,3.84,3.85,3.83,3.85,3180000.0,3.84,3.85,3.83,3.85,3180000.0
2009-04-07 10:50:00,3.85,3.85,3.83,3.83,2372000.0,3.85,3.85,3.83,3.83,2372000.0
2009-04-07 11:00:00,3.83,3.84,3.81,3.82,2540000.0,3.83,3.84,3.81,3.82,2540000.0
2009-04-07 11:10:00,3.82,3.82,3.81,3.81,1252000.0,3.82,3.82,3.81,3.81,1252000.0
2009-04-07 11:20:00,3.81,3.82,3.8,3.8,2732000.0,3.81,3.82,3.8,3.8,2732000.0
2009-04-07 11:30:00,3.8,3.82,3.79,3.79,2042000.0,3.8,3.82,3.79,3.79,2042000.0
2009-04-07 11:40:00,3.79,3.8,3.79,3.79,1898000.0,3.79,3.8,3.79,3.79,1898000.0
2009-04-07 11:50:00,3.79,3.8,3.78,3.79,1260000.0,3.79,3.8,3.78,3.79,1260000.0
2009-04-07 12:00:00,3.79,3.8,3.79,3.8,1770000.0,3.79,3.8,3.79,3.8,1770000.0
2009-04-07 12:10:00,3.8,3.82,3.8,3.8,2086000.0,3.8,3.82,3.8,3.8,2086000.0
2009-04-07 12:20:00,3.81,3.81,3.79,3.79,1608000.0,3.81,3.81,3.79,3.79,1608000.0
2009-04-07 12:30:00,3.79,3.8,3.79,3.79,1712000.0,3.79,3.8,3.79,3.79,1712000.0
2009-04-07 12:40:00,3.79,3.81,3.79,3.81,1270000.0,3.79,3.81,3.79,3.81,1270000.0
2009-04-07 12:50:00,3.81,3.82,3.8,3.81,1484000.0,3.81,3.82,3.8,3.81,1484000.0
2009-04-07 13:00:00,3.81,3.82,3.78,3.79,2578000.0,3.81,3.82,3.78,3.79,2578000.0
2009-04-07 13:10:00,3.79,3.79,3.78,3.78,3104000.0,3.79,3.79,3.78,3.78,3104000.0
2009-04-07 13:20:00,3.78,3.78,3.76,3.77,2840000.0,3.78,3.78,3.76,3.77,2840000.0
2009-04-07 13:30:00,3.77,3.77,3.74,3.76,5224000.0,3.77,3.77,3.74,3.76,5224000.0
2009-04-07 13:40:00,3.76,3.77,3.75,3.76,1552000.0,3.76,3.77,3.75,3.76,1552000.0
2009-04-07 13:50:00,3.75,3.77,3.74,3.77,2058000.0,3.75,3.77,3.74,3.77,2058000.0
2009-04-07 14:00:00,3.77,3.77,3.76,3.77,2716000.0,3.77,3.77,3.76,3.77,2716000.0
2009-04-07 14:10:00,3.77,3.78,3.76,3.76,1782000.0,3.77,3.78,3.76,3.76,1782000.0
2009-04-07 14:20:00,3.76,3.77,3.76,3.77,1126000.0,3.76,3.77,3.76,3.77,1126000.0
2009-04-07 14:30:00,3.77,3.77,3.76,3.76,1320000.0,3.77,3.77,3.76,3.76,1320000.0
2009-04-07 14:40:00,3.76,3.77,3.76,3.77,1782000.0,3.76,3.77,3.76,3.77,1782000.0
2009-04-07 14:50:00,3.77,3.78,3.77,3.78,2078000.0,3.77,3.78,3.77,3.78,2078000.0
2009-04-07 15:00:00,3.78,3.78,3.76,3.78,2706000.0,3.78,3.78,3.76,3.78,2706000.0
2009-04-07 15:10:00,3.78,3.8,3.78,3.79,4398000.0,3.78,3.8,3.78,3.79,4398000.0
2009-04-07 15:20:00,3.79,3.8,3.77,3.77,3666000.0,3.79,3.8,3.77,3.77,3666000.0
2009-04-07 15:30:00,3.77,3.79,3.77,3.78,2498000.0,3.77,3.79,3.77,3.78,2498000.0
2009-04-07 15:40:00,3.78,3.8,3.77,3.78,3624000.0,3.78,3.8,3.77,3.78,3624000.0
2009-04-07 15:50:00,3.78,3.8,3.76,3.77,8538000.0,3.78,3.8,3.76,3.77,8538000.0
2009-04-08 09:30:00,3.8,3.82,3.79,3.79,4800000.0,3.8,3.82,3.79,3.79,4800000.0
2009-04-08 09:40:00,3.79,3.81,3.79,3.79,2772000.0,3.79,3.81,3.79,3.79,2772000.0
2009-04-08 09:50:00,3.79,3.8,3.78,3.79,1820000.0,3.79,3.8,3.78,3.79,1820000.0
2009-04-08 10:00:00,3.79,3.8,3.78,3.8,2322000.0,3.79,3.8,3.78,3.8,2322000.0
2009-04-08 10:10:00,3.79,3.82,3.79,3.79,3440000.0,3.79,3.82,3.79,3.79,3440000.0
2009-04-08 10:20:00,3.79,3.79,3.77,3.78,3370000.0,3.79,3.79,3.77,3.78,3370000.0
2009-04-08 10:30:00,3.78,3.78,3.75,3.75,3674000.0,3.78,3.78,3.75,3.75,3674000.0
2009-04-08 10:40:00,3.75,3.76,3.73,3.73,3704000.0,3.75,3.76,3.73,3.73,3704000.0
2009-04-08 10:50:00,3.73,3.75,3.73,3.75,2962000.0,3.73,3.75,3.73,3.75,2962000.0
2009-04-08 11:00:00,3.75,3.76,3.74,3.74,2482000.0,3.75,3.76,3.74,3.74,2482000.0
2009-04-08 11:10:00,3.74,3.75,3.74,3.75,1970000.0,3.74,3.75,3.74,3.75,1970000.0
2009-04-08 11:20:00,3.75,3.78,3.75,3.77,2988000.0,3.75,3.78,3.75,3.77,2988000.0
2009-04-08 11:30:00,3.77,3.8,3.77,3.8,2314000.0,3.77,3.8,3.77,3.8,2314000.0
2009-04-08 11:40:00,3.8,3.8,3.78,3.8,2296000.0,3.8,3.8,3.78,3.8,2296000.0
2009-04-08 11:50:00,3.8,3.8,3.78,3.8,2310000.0,3.8,3.8,3.78,3.8,2310000.0
2009-04-08 12:00:00,3.8,3.8,3.79,3.8,1446000.0,3.8,3.8,3.79,3.8,1446000.0
2009-04-08 12:10:00,3.8,3.82,3.8,3.82,1698000.0,3.8,3.82,3.8,3.82,1698000.0
2009-04-08 12:20:00,3.82,3.84,3.82,3.83,3432000.0,3.82,3.84,3.82,3.83,3432000.0
2009-04-08 12:30:00,3.83,3.83,3.82,3.82,2142000.0,3.83,3.83,3.82,3.82,2142000.0
2009-04-08 12:40:00,3.82,3.84,3.82,3.83,2004000.0,3.82,3.84,3.82,3.83,2004000.0
2009-04-08 12:50:00,3.83,3.85,3.83,3.83,1710000.0,3.83,3.85,3.83,3.83,1710000.0
2009-04-08 13:00:00,3.83,3.84,3.82,3.83,1906000.0,3.83,3.84,3.82,3.83,1906000.0
2009-04-08 13:10:00,3.83,3.83,3.82,3.83,1136000.0,3.83,3.83,3.82,3.83,1136000.0
2009-04-08 13:20:00,3.83,3.84,3.83,3.84,2296000.0,3.83,3.84,3.83,3.84,2296000.0
2009-04-08 13:30:00,3.84,3.85,3.83,3.83,1978000.0,3.84,3.85,3.83,3.83,1978000.0
2009-04-08 13:40:00,3.83,3.84,3.82,3.82,2394000.0,3.83,3.84,3.82,3.82,2394000.0
2009-04-08 13:50:00,3.82,3.83,3.82,3.82,1922000.0,3.82,3.83,3.82,3.82,1922000.0
2009-04-08 14:00:00,3.82,3.83,3.81,3.81,2928000.0,3.82,3.83,3.81,3.81,2928000.0
2009-04-08 14:10:00,3.81,3.81,3.8,3.81,2860000.0,3.81,3.81,3.8,3.81,2860000.0
2009-04-08 14:20:00,3.81,3.82,3.8,3.82,2174000.0,3.81,3.82,3.8,3.82,2174000.0
2009-04-08 14:30:00,3.82,3.83,3.81,3.82,2488000.0,3.82,3.83,3.81,3.82,2488000.0
2009-04-08 14:40:00,3.82,3.84,3.82,3.83,2242000.0,3.82,3.84,3.82,3.83,2242000.0
2009-04-08 14:50:00,3.83,3.83,3.81,3.82,2578000.0,3.83,3.83,3.81,3.82,2578000.0
2009-04-08 15:00:00,3.82,3.82,3.8,3.81,3534000.0,3.82,3.82,3.8,3.81,3534000.0
2009-04-08 15:10:00,3.81,3.83,3.8,3.83,2916000.0,3.81,3.83,3.8,3.83,2916000.0
2009-04-08 15:20:00,3.83,3.84,3.82,3.82,2970000.0,3.83,3.84,3.82,3.82,2970000.0
2009-04-08 15:30:00,3.83,3.84,3.82,3.84,2832000.0,3.83,3.84,3.82,3.84,2832000.0
2009-04-08 15:40:00,3.84,3.84,3.83,3.84,4734000.0,3.84,3.84,3.83,3.84,4734000.0
2009-04-08 15:50:00,3.84,3.86,3.83,3.85,7762000.0,3.84,3.86,3.83,3.85,7762000.0
2009-04-09 09:30:00,3.88,3.89,3.86,3.88,7008000.0,3.88,3.89,3.86,3.88,7008000.0
2009-04-09 09:40:00,3.88,3.91,3.88,3.9,5202000.0,3.88,3.91,3.88,3.9,5202000.0
2009-04-09 09:50:00,3.9,3.93,3.89,3.93,6726000.0,3.9,3.93,3.89,3.93,6726000.0
2009-04-09 10:00:00,3.93,3.95,3.92,3.93,7900000.0,3.93,3.95,3.92,3.93,7900000.0
2009-04-09 10:10:00,3.92,3.94,3.92,3.93,3564000.0,3.92,3.94,3.92,3.93,3564000.0
2009-04-09 10:20:00,3.93,3.96,3.93,3.95,5554000.0,3.93,3.96,3.93,3.95,5554000.0
2009-04-09 10:30:00,3.95,3.95,3.94,3.95,2336000.0,3.95,3.95,3.94,3.95,2336000.0
2009-04-09 10:40:00,3.95,3.95,3.93,3.94,3102000.0,3.95,3.95,3.93,3.94,3102000.0
2009-04-09 10:50:00,3.94,3.94,3.93,3.93,2220000.0,3.94,3.94,3.93,3.93,2220000.0
2009-04-09 11:00:00,3.93,3.94,3.93,3.94,1940000.0,3.93,3.94,3.93,3.94,1940000.0
2009-04-09 11:10:00,3.94,3.95,3.94,3.95,1800000.0,3.94,3.95,3.94,3.95,1800000.0
2009-04-09 11:20:00,3.95,3.95,3.94,3.94,2216000.0,3.95,3.95,3.94,3.94,2216000.0
2009-04-09 11:30:00,3.94,3.95,3.93,3.94,1664000.0,3.94,3.95,3.93,3.94,1664000.0
2009-04-09 11:40:00,3.94,3.94,3.93,3.94,3612000.0,3.94,3.94,3.93,3.94,3612000.0
2009-04-09 11:50:00,3.94,3.94,3.93,3.94,1418000.0,3.94,3.94,3.93,3.94,1418000.0
2009-04-09 12:00:00,3.94,3.94,3.92,3.93,2016000.0,3.94,3.94,3.92,3.93,2016000.0
2009-04-09 12:10:00,3.93,3.94,3.93,3.93,1408000.0,3.93,3.94,3.93,3.93,1408000.0
2009-04-09 12:20:00,3.93,3.94,3.93,3.93,1080000.0,3.93,3.94,3.93,3.93,1080000.0
2009-04-09 12:30:00,3.94,3.94,3.93,3.93,1438000.0,3.94,3.94,3.93,3.93,1438000.0
2009-04-09 12:40:00,3.93,3.94,3.93,3.93,958000.0,3.93,3.94,3.93,3.93,958000.0
2009-04-09 12:50:00,3.93,3.94,3.93,3.93,1246000.0,3.93,3.94,3.93,3.93,1246000.0
2009-04-09 13:00:00,3.93,3.93,3.92,3.93,1552000.0,3.93,3.93,3.92,3.93,1552000.0
2009-04-09 13:10:00,3.93,3.93,3.92,3.93,2640000.0,3.93,3.93,3.92,3.93,2640000.0
2009-04-09 13:20:00,3.93,3.93,3.92,3.93,1496000.0,3.93,3.93,3.92,3.93,1496000.0
2009-04-09 13:30:00,3.93,3.94,3.93,3.94,1328000.0,3.93,3.94,3.93,3.94,1328000.0
2009-04-09 13:40:00,3.94,3.95,3.93,3.95,4092000.0,3.94,3.95,3.93,3.95,4092000.0
2009-04-09 13:50:00,3.94,3.95,3.94,3.95,2528000.0,3.94,3.95,3.94,3.95,2528000.0
2009-04-09 14:00:00,3.95,3.95,3.94,3.94,1914000.0,3.95,3.95,3.94,3.94,1914000.0
2009-04-09 14:10:00,3.94,3.95,3.93,3.94,2080000.0,3.94,3.95,3.93,3.94,2080000.0
2009-04-09 14:20:00,3.94,3.95,3.94,3.95,1634000.0,3.94,3.95,3.94,3.95,1634000.0
2009-04-09 14:30:00,3.95,3.97,3.95,3.96,4444000.0,3.95,3.97,3.95,3.96,4444000.0
2009-04-09 14:40:00,3.96,3.97,3.95,3.95,4534000.0,3.96,3.97,3.95,3.95,4534000.0
2009-04-09 14:50:00,3.95,3.97,3.95,3.96,2184000.0,3.95,3.97,3.95,3.96,2184000.0
2009-04-09 15:00:00,3.97,3.97,3.96,3.97,2768000.0,3.97,3.97,3.96,3.97,2768000.0
2009-04-09 15:10:00,3.97,3.98,3.96,3.97,2970000.0,3.97,3.98,3.96,3.97,2970000.0
2009-04-09 15:20:00,3.97,3.98,3.97,3.97,4016000.0,3.97,3.98,3.97,3.97,4016000.0
2009-04-09 15:30:00,3.97,3.99,3.97,3.99,8096000.0,3.97,3.99,3.97,3.99,8096000.0
2009-04-09 15:40:00,3.99,4.0,3.99,4.0,8194000.0,3.99,4.0,3.99,4.0,8194000.0
2009-04-09 15:50:00,4.0,4.0,3.99,3.99,10424000.0,4.0,4.0,3.99,3.99,10424000.0
2009-04-13 09:30:00,3.99,4.0,3.97,3.99,4934000.0,3.99,4.0,3.97,3.99,4934000.0
2009-04-13 09:40:00,3.99,3.99,3.96,3.97,4736000.0,3.99,3.99,3.96,3.97,4736000.0
2009-04-13 09:50:00,3.97,3.98,3.96,3.97,3018000.0,3.97,3.98,3.96,3.97,3018000.0
2009-04-13 10:00:00,3.97,3.99,3.97,3.98,2502000.0,3.97,3.99,3.97,3.98,2502000.0
2009-04-13 10:10:00,3.98,3.99,3.97,3.97,2328000.0,3.98,3.99,3.97,3.97,2328000.0
2009-04-13 10:20:00,3.97,3.98,3.95,3.95,3272000.0,3.97,3.98,3.95,3.95,3272000.0
2009-04-13 10:30:00,3.95,3.96,3.93,3.93,4214000.0,3.95,3.96,3.93,3.93,4214000.0
2009-04-13 10:40:00,3.93,3.94,3.92,3.93,4400000.0,3.93,3.94,3.92,3.93,4400000.0
2009-04-13 10:50:00,3.93,3.94,3.92,3.93,2910000.0,3.93,3.94,3.92,3.93,2910000.0
2009-04-13 11:00:00,3.93,3.93,3.91,3.92,3342000.0,3.93,3.93,3.91,3.92,3342000.0
2009-04-13 11:10:00,3.92,3.93,3.92,3.93,2728000.0,3.92,3.93,3.92,3.93,2728000.0
2009-04-13 11:20:00,3.93,3.94,3.92,3.93,2064000.0,3.93,3.94,3.92,3.93,2064000.0
2009-04-13 11:30:00,3.93,3.93,3.9,3.9,2592000.0,3.93,3.93,3.9,3.9,2592000.0
2009-04-13 11:40:00,3.9,3.99,3.89,3.9,2634000.0,3.9,3.99,3.89,3.9,2634000.0
2009-04-13 11:50:00,3.9,3.91,3.89,3.91,1762000.0,3.9,3.91,3.89,3.91,1762000.0
2009-04-13 12:00:00,3.91,3.94,3.91,3.92,4712000.0,3.91,3.94,3.91,3.92,4712000.0
2009-04-13 12:10:00,3.92,3.93,3.91,3.92,1112000.0,3.92,3.93,3.91,3.92,1112000.0
2009-04-13 12:20:00,3.92,3.92,3.91,3.91,1206000.0,3.92,3.92,3.91,3.91,1206000.0
2009-04-13 12:30:00,3.92,3.93,3.91,3.92,1548000.0,3.92,3.93,3.91,3.92,1548000.0
2009-04-13 12:40:00,3.92,3.93,3.91,3.93,1322000.0,3.92,3.93,3.91,3.93,1322000.0
2009-04-13 12:50:00,3.93,3.93,3.92,3.92,1550000.0,3.93,3.93,3.92,3.92,1550000.0
2009-04-13 13:00:00,3.92,3.92,3.9,3.9,2120000.0,3.92,3.92,3.9,3.9,2120000.0
2009-04-13 13:10:00,3.9,3.92,3.9,3.92,1822000.0,3.9,3.92,3.9,3.92,1822000.0
2009-04-13 13:20:00,3.92,3.94,3.92,3.94,2636000.0,3.92,3.94,3.92,3.94,2636000.0
2009-04-13 13:30:00,3.94,3.94,3.93,3.93,2556000.0,3.94,3.94,3.93,3.93,2556000.0
2009-04-13 13:40:00,3.93,3.93,3.92,3.92,1764000.0,3.93,3.93,3.92,3.92,1764000.0
2009-04-13 13:50:00,3.92,3.92,3.91,3.92,1116000.0,3.92,3.92,3.91,3.92,1116000.0
2009-04-13 14:00:00,3.92,3.93,3.91,3.91,2150000.0,3.92,3.93,3.91,3.91,2150000.0
2009-04-13 14:10:00,3.91,3.93,3.91,3.92,2504000.0,3.91,3.93,3.91,3.92,2504000.0
2009-04-13 14:20:00,3.92,3.93,3.92,3.92,1948000.0,3.92,3.93,3.92,3.92,1948000.0
2009-04-13 14:30:00,3.92,3.93,3.92,3.92,1928000.0,3.92,3.93,3.92,3.92,1928000.0
2009-04-13 14:40:00,3.92,3.93,3.91,3.92,3032000.0,3.92,3.93,3.91,3.92,3032000.0
2009-04-13 14:50:00,3.92,3.93,3.92,3.92,10394000.0,3.92,3.93,3.92,3.92,10394000.0
2009-04-13 15:00:00,3.92,3.95,3.92,3.95,3356000.0,3.92,3.95,3.92,3.95,3356000.0
2009-04-13 15:10:00,3.95,3.98,3.95,3.98,3970000.0,3.95,3.98,3.95,3.98,3970000.0
2009-04-13 15:20:00,3.98,3.98,3.96,3.97,4840000.0,3.98,3.98,3.96,3.97,4840000.0
2009-04-13 15:30:00,3.97,3.98,3.96,3.96,3680000.0,3.97,3.98,3.96,3.96,3680000.0
2009-04-13 15:40:00,3.96,3.98,3.95,3.96,3744000.0,3.96,3.98,3.95,3.96,3744000.0
2009-04-13 15:50:00,3.96,3.97,3.95,3.95,6108000.0,3.96,3.97,3.95,3.95,6108000.0
2009-04-14 09:30:00,3.9,3.94,3.89,3.94,5022000.0,3.9,3.94,3.89,3.94,5022000.0
2009-04-14 09:40:00,3.94,3.94,3.92,3.94,3090000.0,3.94,3.94,3.92,3.94,3090000.0
2009-04-14 09:50:00,3.94,3.95,3.93,3.94,2682000.0,3.94,3.95,3.93,3.94,2682000.0
2009-04-14 10:00:00,3.94,3.95,3.92,3.92,3360000.0,3.94,3.95,3.92,3.92,3360000.0
2009-04-14 10:10:00,3.92,3.93,3.91,3.92,2920000.0,3.92,3.93,3.91,3.92,2920000.0
2009-04-14 10:20:00,3.92,3.93,3.91,3.93,2822000.0,3.92,3.93,3.91,3.93,2822000.0
2009-04-14 10:30:00,3.93,3.96,3.93,3.96,5170000.0,3.93,3.96,3.93,3.96,5170000.0
2009-04-14 10:40:00,3.96,3.97,3.95,3.95,3150000.0,3.96,3.97,3.95,3.95,3150000.0
2009-04-14 10:50:00,3.95,3.95,3.94,3.94,1544000.0,3.95,3.95,3.94,3.94,1544000.0
2009-04-14 11:00:00,3.94,3.95,3.93,3.94,2794000.0,3.94,3.95,3.93,3.94,2794000.0
2009-04-14 11:10:00,3.94,3.95,3.94,3.94,3096000.0,3.94,3.95,3.94,3.94,3096000.0
2009-04-14 11:20:00,3.94,3.94,3.93,3.93,2196000.0,3.94,3.94,3.93,3.93,2196000.0
2009-04-14 11:30:00,3.93,3.94,3.93,3.93,1844000.0,3.93,3.94,3.93,3.93,1844000.0
2009-04-14 11:40:00,3.93,3.94,3.92,3.93,1712000.0,3.93,3.94,3.92,3.93,1712000.0
2009-04-14 11:50:00,3.93,3.93,3.91,3.92,1922000.0,3.93,3.93,3.91,3.92,1922000.0
2009-04-14 12:00:00,3.92,3.92,3.92,3.92,1136000.0,3.92,3.92,3.92,3.92,1136000.0
2009-04-14 12:10:00,3.92,3.92,3.91,3.91,1830000.0,3.92,3.92,3.91,3.91,1830000.0
2009-04-14 12:20:00,3.92,3.92,3.9,3.91,1888000.0,3.92,3.92,3.9,3.91,1888000.0
2009-04-14 12:30:00,3.91,3.92,3.9,3.9,1898000.0,3.91,3.92,3.9,3.9,1898000.0
2009-04-14 12:40:00,3.9,3.91,3.89,3.89,3814000.0,3.9,3.91,3.89,3.89,3814000.0
2009-04-14 12:50:00,3.89,3.9,3.89,3.89,2778000.0,3.89,3.9,3.89,3.89,2778000.0
2009-04-14 13:00:00,3.89,3.9,3.87,3.87,3918000.0,3.89,3.9,3.87,3.87,3918000.0
2009-04-14 13:10:00,3.87,3.88,3.86,3.87,4122000.0,3.87,3.88,3.86,3.87,4122000.0
2009-04-14 13:20:00,3.87,3.89,3.87,3.88,2378000.0,3.87,3.89,3.87,3.88,2378000.0
2009-04-14 13:30:00,3.88,3.9,3.87,3.87,2494000.0,3.88,3.9,3.87,3.87,2494000.0
2009-04-14 13:40:00,3.87,3.88,3.86,3.87,2048000.0,3.87,3.88,3.86,3.87,2048000.0
2009-04-14 13:50:00,3.87,3.89,3.87,3.88,2076000.0,3.87,3.89,3.87,3.88,2076000.0
2009-04-14 14:00:00,3.87,3.88,3.86,3.87,1910000.0,3.87,3.88,3.86,3.87,1910000.0
2009-04-14 14:10:00,3.87,3.87,3.86,3.87,2058000.0,3.87,3.87,3.86,3.87,2058000.0
2009-04-14 14:20:00,3.87,3.88,3.87,3.87,2036000.0,3.87,3.88,3.87,3.87,2036000.0
2009-04-14 14:30:00,3.88,3.88,3.86,3.87,2130000.0,3.88,3.88,3.86,3.87,2130000.0
2009-04-14 14:40:00,3.87,3.88,3.87,3.87,2124000.0,3.87,3.88,3.87,3.87,2124000.0
2009-04-14 14:50:00,3.87,3.88,3.86,3.88,3078000.0,3.87,3.88,3.86,3.88,3078000.0
2009-04-14 15:00:00,3.88,3.89,3.87,3.87,3096000.0,3.88,3.89,3.87,3.87,3096000.0
2009-04-14 15:10:00,3.87,3.88,3.86,3.88,3346000.0,3.87,3.88,3.86,3.88,3346000.0
2009-04-14 15:20:00,3.88,3.88,3.86,3.86,3416000.0,3.88,3.88,3.86,3.86,3416000.0
2009-04-14 15:30:00,3.86,3.88,3.86,3.87,3924000.0,3.86,3.88,3.86,3.87,3924000.0
2009-04-14 15:40:00,3.87,3.88,3.86,3.86,6350000.0,3.87,3.88,3.86,3.86,6350000.0
2009-04-14 15:50:00,3.86,3.87,3.85,3.86,9644000.0,3.86,3.87,3.85,3.86,9644000.0
2009-04-15 09:30:00,3.78,3.79,3.74,3.75,12862000.0,3.78,3.79,3.74,3.75,12862000.0
2009-04-15 09:40:00,3.75,3.75,3.71,3.73,9976000.0,3.75,3.75,3.71,3.73,9976000.0
2009-04-15 09:50:00,3.73,3.75,3.72,3.75,7682000.0,3.73,3.75,3.72,3.75,7682000.0
2009-04-15 10:00:00,3.75,3.78,3.74,3.77,6852000.0,3.75,3.78,3.74,3.77,6852000.0
2009-04-15 10:10:00,3.77,3.77,3.73,3.74,6980000.0,3.77,3.77,3.73,3.74,6980000.0
2009-04-15 10:20:00,3.74,3.76,3.74,3.74,4036000.0,3.74,3.76,3.74,3.74,4036000.0
2009-04-15 10:30:00,3.74,3.76,3.73,3.75,3528000.0,3.74,3.76,3.73,3.75,3528000.0
2009-04-15 10:40:00,3.75,3.76,3.74,3.75,3316000.0,3.75,3.76,3.74,3.75,3316000.0
2009-04-15 10:50:00,3.75,3.75,3.72,3.72,3516000.0,3.75,3.75,3.72,3.72,3516000.0
2009-04-15 11:00:00,3.72,3.73,3.7,3.71,4590000.0,3.72,3.73,3.7,3.71,4590000.0
2009-04-15 11:10:00,3.71,3.72,3.7,3.71,2770000.0,3.71,3.72,3.7,3.71,2770000.0
2009-04-15 11:20:00,3.71,3.72,3.71,3.71,2452000.0,3.71,3.72,3.71,3.71,2452000.0
2009-04-15 11:30:00,3.71,3.73,3.71,3.72,3158000.0,3.71,3.73,3.71,3.72,3158000.0
2009-04-15 11:40:00,3.72,3.73,3.71,3.72,2156000.0,3.72,3.73,3.71,3.72,2156000.0
2009-04-15 11:50:00,3.72,3.72,3.71,3.72,1666000.0,3.72,3.72,3.71,3.72,1666000.0
2009-04-15 12:00:00,3.72,3.73,3.71,3.72,1588000.0,3.72,3.73,3.71,3.72,1588000.0
2009-04-15 12:10:00,3.72,3.72,3.69,3.7,3096000.0,3.72,3.72,3.69,3.7,3096000.0
2009-04-15 12:20:00,3.7,3.71,3.69,3.69,3266000.0,3.7,3.71,3.69,3.69,3266000.0
2009-04-15 12:30:00,3.69,3.71,3.69,3.71,1464000.0,3.69,3.71,3.69,3.71,1464000.0
2009-04-15 12:40:00,3.71,3.72,3.71,3.72,2184000.0,3.71,3.72,3.71,3.72,2184000.0
2009-04-15 12:50:00,3.72,3.72,3.71,3.71,2656000.0,3.72,3.72,3.71,3.71,2656000.0
2009-04-15 13:00:00,3.71,3.72,3.69,3.71,4574000.0,3.71,3.72,3.69,3.71,4574000.0
2009-04-15 13:10:00,3.71,3.72,3.7,3.7,3396000.0,3.71,3.72,3.7,3.7,3396000.0
2009-04-15 13:20:00,3.7,3.71,3.69,3.7,2050000.0,3.7,3.71,3.69,3.7,2050000.0
2009-04-15 13:30:00,3.7,3.7,3.7,3.7,2108000.0,3.7,3.7,3.7,3.7,2108000.0
2009-04-15 13:40:00,3.7,3.71,3.69,3.7,3572000.0,3.7,3.71,3.69,3.7,3572000.0
2009-04-15 13:50:00,3.7,3.7,3.7,3.7,2760000.0,3.7,3.7,3.7,3.7,2760000.0
2009-04-15 14:00:00,3.7,3.71,3.7,3.71,4160000.0,3.7,3.71,3.7,3.71,4160000.0
2009-04-15 14:10:00,3.7,3.71,3.69,3.69,3628000.0,3.7,3.71,3.69,3.69,3628000.0
2009-04-15 14:20:00,3.69,3.7,3.68,3.68,3980000.0,3.69,3.7,3.68,3.68,3980000.0
2009-04-15 14:30:00,3.68,3.69,3.68,3.69,2396000.0,3.68,3.69,3.68,3.69,2396000.0
2009-04-15 14:40:00,3.69,3.69,3.68,3.69,3564000.0,3.69,3.69,3.68,3.69,3564000.0
2009-04-15 14:50:00,3.69,3.69,3.68,3.69,5438000.0,3.69,3.69,3.68,3.69,5438000.0
2009-04-15 15:00:00,3.69,3.7,3.68,3.69,5566000.0,3.69,3.7,3.68,3.69,5566000.0
2009-04-15 15:10:00,3.69,3.72,3.68,3.71,5472000.0,3.69,3.72,3.68,3.71,5472000.0
2009-04-15 15:20:00,3.71,3.71,3.7,3.71,4450000.0,3.71,3.71,3.7,3.71,4450000.0
2009-04-15 15:30:00,3.71,3.71,3.7,3.71,4710000.0,3.71,3.71,3.7,3.71,4710000.0
2009-04-15 15:40:00,3.71,3.74,3.71,3.74,10806000.0,3.71,3.74,3.71,3.74,10806000.0
2009-04-15 15:50:00,3.74,3.75,3.73,3.74,12390000.0,3.74,3.75,3.73,3.74,12390000.0
2009-04-16 09:30:00,3.76,3.79,3.76,3.79,7222000.0,3.76,3.79,3.76,3.79,7222000.0
2009-04-16 09:40:00,3.79,3.79,3.77,3.79,7208000.0,3.79,3.79,3.77,3.79,7208000.0
2009-04-16 09:50:00,3.79,3.81,3.78,3.81,6686000.0,3.79,3.81,3.78,3.81,6686000.0
2009-04-16 10:00:00,3.81,3.81,3.79,3.79,5276000.0,3.81,3.81,3.79,3.79,5276000.0
2009-04-16 10:10:00,3.79,3.81,3.79,3.8,3582000.0,3.79,3.81,3.79,3.8,3582000.0
2009-04-16 10:20:00,3.81,3.81,3.79,3.8,3390000.0,3.81,3.81,3.79,3.8,3390000.0
2009-04-16 10:30:00,3.8,3.81,3.79,3.8,4580000.0,3.8,3.81,3.79,3.8,4580000.0
2009-04-16 10:40:00,3.8,3.8,3.78,3.79,3768000.0,3.8,3.8,3.78,3.79,3768000.0
2009-04-16 10:50:00,3.79,3.79,3.78,3.78,2046000.0,3.79,3.79,3.78,3.78,2046000.0
2009-04-16 11:00:00,3.78,3.81,3.78,3.81,3100000.0,3.78,3.81,3.78,3.81,3100000.0
2009-04-16 11:10:00,3.81,3.82,3.8,3.81,2880000.0,3.81,3.82,3.8,3.81,2880000.0
2009-04-16 11:20:00,3.81,3.82,3.8,3.8,3130000.0,3.81,3.82,3.8,3.8,3130000.0
2009-04-16 11:30:00,3.8,3.81,3.79,3.81,2980000.0,3.8,3.81,3.79,3.81,2980000.0
2009-04-16 11:40:00,3.81,3.83,3.8,3.81,4378000.0,3.81,3.83,3.8,3.81,4378000.0
2009-04-16 11:50:00,3.81,3.82,3.8,3.81,3192000.0,3.81,3.82,3.8,3.81,3192000.0
2009-04-16 12:00:00,3.81,3.82,3.8,3.81,1928000.0,3.81,3.82,3.8,3.81,1928000.0
2009-04-16 12:10:00,3.82,3.82,3.81,3.81,2412000.0,3.82,3.82,3.81,3.81,2412000.0
2009-04-16 12:20:00,3.81,3.82,3.8,3.81,3804000.0,3.81,3.82,3.8,3.81,3804000.0
2009-04-16 12:30:00,3.81,3.82,3.81,3.81,610000.0,3.81,3.82,3.81,3.81,610000.0
2009-04-16 12:40:00,3.81,3.82,3.81,3.82,1918000.0,3.81,3.82,3.81,3.82,1918000.0
2009-04-16 12:50:00,3.82,3.83,3.81,3.81,3038000.0,3.82,3.83,3.81,3.81,3038000.0
2009-04-16 13:00:00,3.81,3.82,3.81,3.82,1642000.0,3.81,3.82,3.81,3.82,1642000.0
2009-04-16 13:10:00,3.82,3.83,3.81,3.83,3330000.0,3.82,3.83,3.81,3.83,3330000.0
2009-04-16 13:20:00,3.82,3.83,3.82,3.83,3210000.0,3.82,3.83,3.82,3.83,3210000.0
2009-04-16 13:30:00,3.83,3.83,3.81,3.82,3420000.0,3.83,3.83,3.81,3.82,3420000.0
2009-04-16 13:40:00,3.82,3.82,3.81,3.81,1698000.0,3.82,3.82,3.81,3.81,1698000.0
2009-04-16 13:50:00,3.81,3.83,3.81,3.83,3132000.0,3.81,3.83,3.81,3.83,3132000.0
2009-04-16 14:00:00,3.83,3.84,3.82,3.82,1768000.0,3.83,3.84,3.82,3.82,1768000.0
2009-04-16 14:10:00,3.83,3.84,3.82,3.83,2006000.0,3.83,3.84,3.82,3.83,2006000.0
2009-04-16 14:20:00,3.83,3.84,3.83,3.84,2266000.0,3.83,3.84,3.83,3.84,2266000.0
2009-04-16 14:30:00,3.84,3.84,3.83,3.84,2040000.0,3.84,3.84,3.83,3.84,2040000.0
2009-04-16 14:40:00,3.84,3.85,3.83,3.84,1970000.0,3.84,3.85,3.83,3.84,1970000.0
2009-04-16 14:50:00,3.84,3.86,3.84,3.85,4714000.0,3.84,3.86,3.84,3.85,4714000.0
2009-04-16 15:00:00,3.85,3.85,3.84,3.85,4598000.0,3.85,3.85,3.84,3.85,4598000.0
2009-04-16 15:10:00,3.85,3.86,3.84,3.85,3414000.0,3.85,3.86,3.84,3.85,3414000.0
2009-04-16 15:20:00,3.85,3.86,3.84,3.85,3254000.0,3.85,3.86,3.84,3.85,3254000.0
2009-04-16 15:30:00,3.85,3.87,3.84,3.87,3644000.0,3.85,3.87,3.84,3.87,3644000.0
2009-04-16 15:40:00,3.87,3.87,3.84,3.84,6486000.0,3.87,3.87,3.84,3.84,6486000.0
2009-04-16 15:50:00,3.84,3.87,3.84,3.86,10308000.0,3.84,3.87,3.84,3.86,10308000.0
2009-04-17 09:30:00,3.84,3.85,3.79,3.84,17018000.0,3.84,3.85,3.79,3.84,17018000.0
2009-04-17 09:40:00,3.84,3.88,3.84,3.86,6396000.0,3.84,3.88,3.84,3.86,6396000.0
2009-04-17 09:50:00,3.86,3.89,3.85,3.87,4506000.0,3.86,3.89,3.85,3.87,4506000.0
2009-04-17 10:00:00,3.87,3.87,3.84,3.85,4036000.0,3.87,3.87,3.84,3.85,4036000.0
2009-04-17 10:10:00,3.85,3.85,3.82,3.84,4982000.0,3.85,3.85,3.82,3.84,4982000.0
2009-04-17 10:20:00,3.84,3.85,3.82,3.84,2538000.0,3.84,3.85,3.82,3.84,2538000.0
2009-04-17 10:30:00,3.83,3.83,3.81,3.81,4138000.0,3.83,3.83,3.81,3.81,4138000.0
2009-04-17 10:40:00,3.81,3.82,3.8,3.82,3672000.0,3.81,3.82,3.8,3.82,3672000.0
2009-04-17 10:50:00,3.82,3.83,3.81,3.82,2384000.0,3.82,3.83,3.81,3.82,2384000.0
2009-04-17 11:00:00,3.82,3.84,3.82,3.83,2400000.0,3.82,3.84,3.82,3.83,2400000.0
2009-04-17 11:10:00,3.83,3.85,3.82,3.83,2506000.0,3.83,3.85,3.82,3.83,2506000.0
2009-04-17 11:20:00,3.83,3.84,3.82,3.83,1558000.0,3.83,3.84,3.82,3.83,1558000.0
2009-04-17 11:30:00,3.83,3.85,3.83,3.83,2380000.0,3.83,3.85,3.83,3.83,2380000.0
2009-04-17 11:40:00,3.83,3.83,3.82,3.83,1658000.0,3.83,3.83,3.82,3.83,1658000.0
2009-04-17 11:50:00,3.83,3.85,3.83,3.85,2274000.0,3.83,3.85,3.83,3.85,2274000.0
2009-04-17 12:00:00,3.85,3.86,3.85,3.85,1804000.0,3.85,3.86,3.85,3.85,1804000.0
2009-04-17 12:10:00,3.86,3.87,3.85,3.87,2192000.0,3.86,3.87,3.85,3.87,2192000.0
2009-04-17 12:20:00,3.87,3.88,3.86,3.88,2790000.0,3.87,3.88,3.86,3.88,2790000.0
2009-04-17 12:30:00,3.88,3.88,3.86,3.86,2596000.0,3.88,3.88,3.86,3.86,2596000.0
2009-04-17 12:40:00,3.86,3.88,3.86,3.88,1922000.0,3.86,3.88,3.86,3.88,1922000.0
2009-04-17 12:50:00,3.88,3.89,3.88,3.89,3078000.0,3.88,3.89,3.88,3.89,3078000.0
2009-04-17 13:00:00,3.89,3.91,3.89,3.91,3022000.0,3.89,3.91,3.89,3.91,3022000.0
2009-04-17 13:10:00,3.9,3.91,3.9,3.9,1854000.0,3.9,3.91,3.9,3.9,1854000.0
2009-04-17 13:20:00,3.9,3.9,3.89,3.9,2654000.0,3.9,3.9,3.89,3.9,2654000.0
2009-04-17 13:30:00,3.9,3.9,3.88,3.89,2086000.0,3.9,3.9,3.88,3.89,2086000.0
2009-04-17 13:40:00,3.89,3.91,3.89,3.9,2054000.0,3.89,3.91,3.89,3.9,2054000.0
2009-04-17 13:50:00,3.9,3.91,3.9,3.91,1906000.0,3.9,3.91,3.9,3.91,1906000.0
2009-04-17 14:00:00,3.91,3.91,3.9,3.9,2520000.0,3.91,3.91,3.9,3.9,2520000.0
2009-04-17 14:10:00,3.9,3.92,3.9,3.92,2228000.0,3.9,3.92,3.9,3.92,2228000.0
2009-04-17 14:20:00,3.92,3.92,3.91,3.92,2166000.0,3.92,3.92,3.91,3.92,2166000.0
2009-04-17 14:30:00,3.92,3.94,3.92,3.93,2946000.0,3.92,3.94,3.92,3.93,2946000.0
2009-04-17 14:40:00,3.93,3.93,3.91,3.91,2872000.0,3.93,3.93,3.91,3.91,2872000.0
2009-04-17 14:50:00,3.91,3.91,3.89,3.9,3130000.0,3.91,3.91,3.89,3.9,3130000.0
2009-04-17 15:00:00,3.9,3.92,3.9,3.91,3262000.0,3.9,3.92,3.9,3.91,3262000.0
2009-04-17 15:10:00,3.91,3.93,3.91,3.92,4192000.0,3.91,3.93,3.91,3.92,4192000.0
2009-04-17 15:20:00,3.92,3.92,3.91,3.91,4062000.0,3.92,3.92,3.91,3.91,4062000.0
2009-04-17 15:30:00,3.91,3.92,3.9,3.91,4954000.0,3.91,3.92,3.9,3.91,4954000.0
2009-04-17 15:40:00,3.91,3.91,3.9,3.91,5970000.0,3.91,3.91,3.9,3.91,5970000.0
2009-04-17 15:50:00,3.91,3.92,3.89,3.9,9920000.0,3.91,3.92,3.89,3.9,9920000.0
2009-04-20 09:30:00,3.92,3.97,3.91,3.97,14444000.0,3.92,3.97,3.91,3.97,14444000.0
2009-04-20 09:40:00,3.97,3.98,3.95,3.97,12732000.0,3.97,3.98,3.95,3.97,12732000.0
2009-04-20 09:50:00,3.97,3.99,3.95,3.97,10054000.0,3.97,3.99,3.95,3.97,10054000.0
2009-04-20 10:00:00,3.97,3.98,3.95,3.97,5806000.0,3.97,3.98,3.95,3.97,5806000.0
2009-04-20 10:10:00,3.97,3.97,3.91,3.92,8320000.0,3.97,3.97,3.91,3.92,8320000.0
2009-04-20 10:20:00,3.92,3.93,3.89,3.91,7130000.0,3.92,3.93,3.89,3.91,7130000.0
2009-04-20 10:30:00,3.91,3.91,3.89,3.91,7232000.0,3.91,3.91,3.89,3.91,7232000.0
2009-04-20 10:40:00,3.91,3.92,3.9,3.91,3868000.0,3.91,3.92,3.9,3.91,3868000.0
2009-04-20 10:50:00,3.91,3.92,3.9,3.9,2710000.0,3.91,3.92,3.9,3.9,2710000.0
2009-04-20 11:00:00,3.9,3.92,3.9,3.92,4022000.0,3.9,3.92,3.9,3.92,4022000.0
2009-04-20 11:10:00,3.92,3.92,3.91,3.92,1596000.0,3.92,3.92,3.91,3.92,1596000.0
2009-04-20 11:20:00,3.92,3.93,3.92,3.92,4006000.0,3.92,3.93,3.92,3.92,4006000.0
2009-04-20 11:30:00,3.92,3.93,3.91,3.92,2356000.0,3.92,3.93,3.91,3.92,2356000.0
2009-04-20 11:40:00,3.92,3.92,3.9,3.92,1930000.0,3.92,3.92,3.9,3.92,1930000.0
2009-04-20 11:50:00,3.91,3.92,3.9,3.9,3242000.0,3.91,3.92,3.9,3.9,3242000.0
2009-04-20 12:00:00,3.9,3.91,3.89,3.89,2840000.0,3.9,3.91,3.89,3.89,2840000.0
2009-04-20 12:10:00,3.89,3.9,3.88,3.89,2718000.0,3.89,3.9,3.88,3.89,2718000.0
2009-04-20 12:20:00,3.89,3.9,3.88,3.89,1418000.0,3.89,3.9,3.88,3.89,1418000.0
2009-04-20 12:30:00,3.89,3.89,3.88,3.88,1584000.0,3.89,3.89,3.88,3.88,1584000.0
2009-04-20 12:40:00,3.88,3.9,3.88,3.9,982000.0,3.88,3.9,3.88,3.9,982000.0
2009-04-20 12:50:00,3.9,3.91,3.9,3.91,1556000.0,3.9,3.91,3.9,3.91,1556000.0
2009-04-20 13:00:00,3.91,3.91,3.89,3.89,1188000.0,3.91,3.91,3.89,3.89,1188000.0
2009-04-20 13:10:00,3.89,3.9,3.89,3.89,1422000.0,3.89,3.9,3.89,3.89,1422000.0
2009-04-20 13:20:00,3.89,3.9,3.89,3.89,1254000.0,3.89,3.9,3.89,3.89,1254000.0
2009-04-20 13:30:00,3.89,3.9,3.89,3.89,1202000.0,3.89,3.9,3.89,3.89,1202000.0
2009-04-20 13:40:00,3.9,3.9,3.89,3.89,2580000.0,3.9,3.9,3.89,3.89,2580000.0
2009-04-20 13:50:00,3.89,3.91,3.89,3.91,1894000.0,3.89,3.91,3.89,3.91,1894000.0
2009-04-20 14:00:00,3.91,3.91,3.89,3.9,2198000.0,3.91,3.91,3.89,3.9,2198000.0
2009-04-20 14:10:00,3.9,3.91,3.89,3.91,2434000.0,3.9,3.91,3.89,3.91,2434000.0
2009-04-20 14:20:00,3.91,3.91,3.89,3.9,2584000.0,3.91,3.91,3.89,3.9,2584000.0
2009-04-20 14:30:00,3.9,3.9,3.87,3.88,3920000.0,3.9,3.9,3.87,3.88,3920000.0
2009-04-20 14:40:00,3.88,3.89,3.88,3.89,2278000.0,3.88,3.89,3.88,3.89,2278000.0
2009-04-20 14:50:00,3.89,3.89,3.86,3.87,3458000.0,3.89,3.89,3.86,3.87,3458000.0
2009-04-20 15:00:00,3.87,3.88,3.85,3.85,3912000.0,3.87,3.88,3.85,3.85,3912000.0
2009-04-20 15:10:00,3.85,3.86,3.85,3.86,3884000.0,3.85,3.86,3.85,3.86,3884000.0
2009-04-20 15:20:00,3.86,3.86,3.84,3.85,5376000.0,3.86,3.86,3.84,3.85,5376000.0
2009-04-20 15:30:00,3.85,3.88,3.85,3.87,4294000.0,3.85,3.88,3.85,3.87,4294000.0
2009-04-20 15:40:00,3.87,3.89,3.87,3.89,5780000.0,3.87,3.89,3.87,3.89,5780000.0
2009-04-20 15:50:00,3.89,3.89,3.88,3.88,8884000.0,3.89,3.89,3.88,3.88,8884000.0
2009-04-21 09:30:00,3.87,3.91,3.86,3.91,7692000.0,3.87,3.91,3.86,3.91,7692000.0
2009-04-21 09:40:00,3.91,3.94,3.9,3.92,6784000.0,3.91,3.94,3.9,3.92,6784000.0
2009-04-21 09:50:00,3.91,3.95,3.91,3.93,4586000.0,3.91,3.95,3.91,3.93,4586000.0
2009-04-21 10:00:00,3.94,3.94,3.91,3.94,17950000.0,3.94,3.94,3.91,3.94,17950000.0
2009-04-21 10:10:00,3.94,3.94,3.91,3.91,2672000.0,3.94,3.94,3.91,3.91,2672000.0
2009-04-21 10:20:00,3.91,3.92,3.89,3.9,3428000.0,3.91,3.92,3.89,3.9,3428000.0
2009-04-21 10:30:00,3.9,3.9,3.89,3.89,2730000.0,3.9,3.9,3.89,3.89,2730000.0
2009-04-21 10:40:00,3.89,3.9,3.88,3.9,3236000.0,3.89,3.9,3.88,3.9,3236000.0
2009-04-21 10:50:00,3.9,3.9,3.89,3.9,2646000.0,3.9,3.9,3.89,3.9,2646000.0
2009-04-21 11:00:00,3.9,3.92,3.9,3.92,3330000.0,3.9,3.92,3.9,3.92,3330000.0
2009-04-21 11:10:00,3.92,3.94,3.92,3.94,3126000.0,3.92,3.94,3.92,3.94,3126000.0
2009-04-21 11:20:00,3.94,3.94,3.92,3.93,2168000.0,3.94,3.94,3.92,3.93,2168000.0
2009-04-21 11:30:00,3.93,3.93,3.9,3.9,1602000.0,3.93,3.93,3.9,3.9,1602000.0
2009-04-21 11:40:00,3.91,3.93,3.91,3.93,1544000.0,3.91,3.93,3.91,3.93,1544000.0
2009-04-21 11:50:00,3.93,3.93,3.91,3.92,1544000.0,3.93,3.93,3.91,3.92,1544000.0
2009-04-21 12:00:00,3.92,3.93,3.92,3.92,1344000.0,3.92,3.93,3.92,3.92,1344000.0
2009-04-21 12:10:00,3.92,3.93,3.92,3.92,968000.0,3.92,3.93,3.92,3.92,968000.0
2009-04-21 12:20:00,3.92,3.93,3.92,3.92,2546000.0,3.92,3.93,3.92,3.92,2546000.0
2009-04-21 12:30:00,3.92,3.94,3.92,3.93,1610000.0,3.92,3.94,3.92,3.93,1610000.0
2009-04-21 12:40:00,3.92,3.93,3.92,3.92,1598000.0,3.92,3.93,3.92,3.92,1598000.0
2009-04-21 12:50:00,3.92,3.93,3.92,3.92,2328000.0,3.92,3.93,3.92,3.92,2328000.0
2009-04-21 13:00:00,3.92,3.93,3.92,3.93,3186000.0,3.92,3.93,3.92,3.93,3186000.0
2009-04-21 13:10:00,3.93,3.94,3.92,3.93,2978000.0,3.93,3.94,3.92,3.93,2978000.0
2009-04-21 13:20:00,3.93,3.93,3.93,3.93,1470000.0,3.93,3.93,3.93,3.93,1470000.0
2009-04-21 13:30:00,3.93,3.93,3.92,3.92,2448000.0,3.93,3.93,3.92,3.92,2448000.0
2009-04-21 13:40:00,3.92,3.94,3.92,3.92,2518000.0,3.92,3.94,3.92,3.92,2518000.0
2009-04-21 13:50:00,3.92,3.93,3.91,3.92,2794000.0,3.92,3.93,3.91,3.92,2794000.0
2009-04-21 14:00:00,3.92,3.93,3.91,3.92,1984000.0,3.92,3.93,3.91,3.92,1984000.0
2009-04-21 14:10:00,3.92,3.92,3.91,3.91,2600000.0,3.92,3.92,3.91,3.91,2600000.0
2009-04-21 14:20:00,3.91,3.92,3.91,3.92,2242000.0,3.91,3.92,3.91,3.92,2242000.0
2009-04-21 14:30:00,3.92,3.93,3.92,3.93,2600000.0,3.92,3.93,3.92,3.93,2600000.0
2009-04-21 14:40:00,3.93,3.93,3.92,3.92,3822000.0,3.93,3.93,3.92,3.92,3822000.0
2009-04-21 14:50:00,3.92,3.93,3.91,3.92,2738000.0,3.92,3.93,3.91,3.92,2738000.0
2009-04-21 15:00:00,3.92,3.93,3.92,3.93,3006000.0,3.92,3.93,3.92,3.93,3006000.0
2009-04-21 15:10:00,3.93,3.95,3.93,3.95,4460000.0,3.93,3.95,3.93,3.95,4460000.0
2009-04-21 15:20:00,3.95,3.95,3.93,3.93,3018000.0,3.95,3.95,3.93,3.93,3018000.0
2009-04-21 15:30:00,3.93,3.94,3.93,3.94,3324000.0,3.93,3.94,3.93,3.94,3324000.0
2009-04-21 15:40:00,3.94,3.95,3.93,3.94,6962000.0,3.94,3.95,3.93,3.94,6962000.0
2009-04-21 15:50:00,3.94,3.94,3.93,3.94,9186000.0,3.94,3.94,3.93,3.94,9186000.0
2009-04-22 09:30:00,3.91,3.95,3.89,3.95,7604000.0,3.91,3.95,3.89,3.95,7604000.0
2009-04-22 09:40:00,3.95,3.97,3.94,3.97,6326000.0,3.95,3.97,3.94,3.97,6326000.0
2009-04-22 09:50:00,3.97,4.01,3.96,4.01,7958000.0,3.97,4.01,3.96,4.01,7958000.0
2009-04-22 10:00:00,4.01,4.04,4.01,4.02,9916000.0,4.01,4.04,4.01,4.02,9916000.0
2009-04-22 10:10:00,4.02,4.03,4.01,4.03,3838000.0,4.02,4.03,4.01,4.03,3838000.0
2009-04-22 10:20:00,4.03,4.05,4.03,4.03,3582000.0,4.03,4.05,4.03,4.03,3582000.0
2009-04-22 10:30:00,4.03,4.04,4.01,4.03,3826000.0,4.03,4.04,4.01,4.03,3826000.0
2009-04-22 10:40:00,4.03,4.04,4.02,4.03,3622000.0,4.03,4.04,4.02,4.03,3622000.0
2009-04-22 10:50:00,4.03,4.07,4.03,4.04,5882000.0,4.03,4.07,4.03,4.04,5882000.0
2009-04-22 11:00:00,4.04,4.04,4.01,4.02,3034000.0,4.04,4.04,4.01,4.02,3034000.0
2009-04-22 11:10:00,4.02,4.05,4.02,4.04,2948000.0,4.02,4.05,4.02,4.04,2948000.0
2009-04-22 11:20:00,4.04,4.06,4.03,4.06,3334000.0,4.04,4.06,4.03,4.06,3334000.0
2009-04-22 11:30:00,4.06,4.08,4.06,4.07,4044000.0,4.06,4.08,4.06,4.07,4044000.0
2009-04-22 11:40:00,4.07,4.1,4.07,4.09,4796000.0,4.07,4.1,4.07,4.09,4796000.0
2009-04-22 11:50:00,4.09,4.11,4.09,4.1,4980000.0,4.09,4.11,4.09,4.1,4980000.0
2009-04-22 12:00:00,4.1,4.11,4.08,4.09,4598000.0,4.1,4.11,4.08,4.09,4598000.0
2009-04-22 12:10:00,4.09,4.1,4.07,4.07,3200000.0,4.09,4.1,4.07,4.07,3200000.0
2009-04-22 12:20:00,4.07,4.08,4.05,4.05,2938000.0,4.07,4.08,4.05,4.05,2938000.0
2009-04-22 12:30:00,4.05,4.05,4.04,4.05,2238000.0,4.05,4.05,4.04,4.05,2238000.0
2009-04-22 12:40:00,4.05,4.05,4.02,4.03,2920000.0,4.05,4.05,4.02,4.03,2920000.0
2009-04-22 12:50:00,4.03,4.04,4.01,4.04,2740000.0,4.03,4.04,4.01,4.04,2740000.0
2009-04-22 13:00:00,4.04,4.05,4.03,4.04,2014000.0,4.04,4.05,4.03,4.04,2014000.0
2009-04-22 13:10:00,4.04,4.05,4.03,4.04,1806000.0,4.04,4.05,4.03,4.04,1806000.0
2009-04-22 13:20:00,4.04,4.06,4.04,4.06,2678000.0,4.04,4.06,4.04,4.06,2678000.0
2009-04-22 13:30:00,4.06,4.08,4.06,4.07,3336000.0,4.06,4.08,4.06,4.07,3336000.0
2009-04-22 13:40:00,4.07,4.07,4.05,4.06,2104000.0,4.07,4.07,4.05,4.06,2104000.0
2009-04-22 13:50:00,4.06,4.06,4.04,4.04,2182000.0,4.06,4.06,4.04,4.04,2182000.0
2009-04-22 14:00:00,4.04,4.05,4.03,4.05,2038000.0,4.04,4.05,4.03,4.05,2038000.0
2009-04-22 14:10:00,4.05,4.07,4.05,4.06,1702000.0,4.05,4.07,4.05,4.06,1702000.0
2009-04-22 14:20:00,4.06,4.08,4.06,4.08,2798000.0,4.06,4.08,4.06,4.08,2798000.0
2009-04-22 14:30:00,4.08,4.1,4.08,4.09,4394000.0,4.08,4.1,4.08,4.09,4394000.0
2009-04-22 14:40:00,4.09,4.09,4.07,4.08,2638000.0,4.09,4.09,4.07,4.08,2638000.0
2009-04-22 14:50:00,4.08,4.09,4.06,4.07,3036000.0,4.08,4.09,4.06,4.07,3036000.0
2009-04-22 15:00:00,4.07,4.07,4.05,4.05,4054000.0,4.07,4.07,4.05,4.05,4054000.0
2009-04-22 15:10:00,4.06,4.08,4.05,4.05,4580000.0,4.06,4.08,4.05,4.05,4580000.0
2009-04-22 15:20:00,4.05,4.06,4.04,4.04,4764000.0,4.05,4.06,4.04,4.04,4764000.0
2009-04-22 15:30:00,4.04,4.05,4.02,4.03,5476000.0,4.04,4.05,4.02,4.03,5476000.0
2009-04-22 15:40:00,4.02,4.03,3.99,3.99,8164000.0,4.02,4.03,3.99,3.99,8164000.0
2009-04-22 15:50:00,3.99,4.0,3.95,3.95,11744000.0,3.99,4.0,3.95,3.95,11744000.0
2009-04-23 09:30:00,4.07,4.08,4.05,4.08,12136000.0,4.07,4.08,4.05,4.08,12136000.0
2009-04-23 09:40:00,4.08,4.1,4.06,4.1,10988000.0,4.08,4.1,4.06,4.1,10988000.0
2009-04-23 09:50:00,4.1,4.1,4.06,4.07,6820000.0,4.1,4.1,4.06,4.07,6820000.0
2009-04-23 10:00:00,4.07,4.07,4.03,4.04,9008000.0,4.07,4.07,4.03,4.04,9008000.0
2009-04-23 10:10:00,4.04,4.07,4.04,4.06,6894000.0,4.04,4.07,4.04,4.06,6894000.0
2009-04-23 10:20:00,4.07,4.09,4.06,4.07,5598000.0,4.07,4.09,4.06,4.07,5598000.0
2009-04-23 10:30:00,4.07,4.09,4.06,4.09,5162000.0,4.07,4.09,4.06,4.09,5162000.0
2009-04-23 10:40:00,4.09,4.09,4.06,4.06,3840000.0,4.09,4.09,4.06,4.06,3840000.0
2009-04-23 10:50:00,4.06,4.06,4.03,4.03,4516000.0,4.06,4.06,4.03,4.03,4516000.0
2009-04-23 11:00:00,4.03,4.03,4.02,4.03,3706000.0,4.03,4.03,4.02,4.03,3706000.0
2009-04-23 11:10:00,4.03,4.03,4.0,4.0,4954000.0,4.03,4.03,4.0,4.0,4954000.0
2009-04-23 11:20:00,4.01,4.02,4.01,4.01,3594000.0,4.01,4.02,4.01,4.01,3594000.0
2009-04-23 11:30:00,4.02,4.02,4.01,4.01,2842000.0,4.02,4.02,4.01,4.01,2842000.0
2009-04-23 11:40:00,4.01,4.02,4.01,4.01,2480000.0,4.01,4.02,4.01,4.01,2480000.0
2009-04-23 11:50:00,4.01,4.02,4.01,4.01,2296000.0,4.01,4.02,4.01,4.01,2296000.0
2009-04-23 12:00:00,4.01,4.01,4.01,4.01,1782000.0,4.01,4.01,4.01,4.01,1782000.0
2009-04-23 12:10:00,4.01,4.03,4.01,4.02,2856000.0,4.01,4.03,4.01,4.02,2856000.0
2009-04-23 12:20:00,4.02,4.03,4.01,4.02,2916000.0,4.02,4.03,4.01,4.02,2916000.0
2009-04-23 12:30:00,4.02,4.02,4.02,4.02,1650000.0,4.02,4.02,4.02,4.02,1650000.0
2009-04-23 12:40:00,4.02,4.03,4.02,4.03,3138000.0,4.02,4.03,4.02,4.03,3138000.0
2009-04-23 12:50:00,4.03,4.03,4.02,4.02,4140000.0,4.03,4.03,4.02,4.02,4140000.0
2009-04-23 13:00:00,4.02,4.03,4.01,4.02,2836000.0,4.02,4.03,4.01,4.02,2836000.0
2009-04-23 13:10:00,4.02,4.02,4.01,4.01,3516000.0,4.02,4.02,4.01,4.01,3516000.0
2009-04-23 13:20:00,4.01,4.02,4.01,4.02,3164000.0,4.01,4.02,4.01,4.02,3164000.0
2009-04-23 13:30:00,4.02,4.03,4.01,4.02,4358000.0,4.02,4.03,4.01,4.02,4358000.0
2009-04-23 13:40:00,4.02,4.02,4.01,4.02,3046000.0,4.02,4.02,4.01,4.02,3046000.0
2009-04-23 13:50:00,4.02,4.02,4.01,4.02,4632000.0,4.02,4.02,4.01,4.02,4632000.0
2009-04-23 14:00:00,4.02,4.02,4.01,4.01,2904000.0,4.02,4.02,4.01,4.01,2904000.0
2009-04-23 14:10:00,4.01,4.02,3.98,3.99,7194000.0,4.01,4.02,3.98,3.99,7194000.0
2009-04-23 14:20:00,3.98,3.99,3.97,3.98,8508000.0,3.98,3.99,3.97,3.98,8508000.0
2009-04-23 14:30:00,3.98,4.0,3.97,3.99,8886000.0,3.98,4.0,3.97,3.99,8886000.0
2009-04-23 14:40:00,3.99,4.01,3.99,4.0,6486000.0,3.99,4.01,3.99,4.0,6486000.0
2009-04-23 14:50:00,4.0,4.0,3.97,3.98,5540000.0,4.0,4.0,3.97,3.98,5540000.0
2009-04-23 15:00:00,3.98,3.99,3.95,3.97,9882000.0,3.98,3.99,3.95,3.97,9882000.0
2009-04-23 15:10:00,3.97,3.99,3.96,3.97,9296000.0,3.97,3.99,3.96,3.97,9296000.0
2009-04-23 15:20:00,3.97,3.98,3.95,3.98,7136000.0,3.97,3.98,3.95,3.98,7136000.0
2009-04-23 15:30:00,3.98,3.98,3.96,3.98,7570000.0,3.98,3.98,3.96,3.98,7570000.0
2009-04-23 15:40:00,3.98,4.0,3.98,4.0,11654000.0,3.98,4.0,3.98,4.0,11654000.0
2009-04-23 15:50:00,4.0,4.04,3.99,4.03,18384000.0,4.0,4.04,3.99,4.03,18384000.0
2009-04-24 09:30:00,4.1,4.14,4.04,4.09,45812000.0,4.1,4.14,4.04,4.09,45812000.0
2009-04-24 09:40:00,4.09,4.12,4.04,4.06,22542000.0,4.09,4.12,4.04,4.06,22542000.0
2009-04-24 09:50:00,4.06,4.11,4.04,4.1,21208000.0,4.06,4.11,4.04,4.1,21208000.0
2009-04-24 10:00:00,4.1,4.25,4.1,4.22,36126000.0,4.1,4.25,4.1,4.22,36126000.0
2009-04-24 10:10:00,4.22,4.25,4.2,4.23,32930000.0,4.22,4.25,4.2,4.23,32930000.0
2009-04-24 10:20:00,4.23,4.25,4.21,4.24,16152000.0,4.23,4.25,4.21,4.24,16152000.0
2009-04-24 10:30:00,4.24,4.3,4.24,4.28,27792000.0,4.24,4.3,4.24,4.28,27792000.0
2009-04-24 10:40:00,4.28,4.32,4.28,4.31,20240000.0,4.28,4.32,4.28,4.31,20240000.0
2009-04-24 10:50:00,4.31,4.33,4.29,4.32,10252000.0,4.31,4.33,4.29,4.32,10252000.0
2009-04-24 11:00:00,4.32,4.33,4.29,4.29,11508000.0,4.32,4.33,4.29,4.29,11508000.0
2009-04-24 11:10:00,4.29,4.3,4.28,4.28,6982000.0,4.29,4.3,4.28,4.28,6982000.0
2009-04-24 11:20:00,4.28,4.33,4.28,4.32,9256000.0,4.28,4.33,4.28,4.32,9256000.0
2009-04-24 11:30:00,4.32,4.33,4.31,4.31,8696000.0,4.32,4.33,4.31,4.31,8696000.0
2009-04-24 11:40:00,4.31,4.33,4.3,4.31,9262000.0,4.31,4.33,4.3,4.31,9262000.0
2009-04-24 11:50:00,4.31,4.32,4.29,4.29,5228000.0,4.31,4.32,4.29,4.29,5228000.0
2009-04-24 12:00:00,4.29,4.3,4.28,4.29,6046000.0,4.29,4.3,4.28,4.29,6046000.0
2009-04-24 12:10:00,4.29,4.31,4.28,4.3,6184000.0,4.29,4.31,4.28,4.3,6184000.0
2009-04-24 12:20:00,4.3,4.31,4.28,4.29,3424000.0,4.3,4.31,4.28,4.29,3424000.0
2009-04-24 12:30:00,4.29,4.31,4.29,4.31,3632000.0,4.29,4.31,4.29,4.31,3632000.0
2009-04-24 12:40:00,4.31,4.31,4.29,4.3,3892000.0,4.31,4.31,4.29,4.3,3892000.0
2009-04-24 12:50:00,4.3,4.31,4.3,4.3,5176000.0,4.3,4.31,4.3,4.3,5176000.0
2009-04-24 13:00:00,4.3,4.3,4.11,4.29,4780000.0,4.3,4.3,4.11,4.29,4780000.0
2009-04-24 13:10:00,4.29,4.3,4.29,4.3,3552000.0,4.29,4.3,4.29,4.3,3552000.0
2009-04-24 13:20:00,4.3,4.32,4.3,4.3,7786000.0,4.3,4.32,4.3,4.3,7786000.0
2009-04-24 13:30:00,4.3,4.3,4.29,4.3,5158000.0,4.3,4.3,4.29,4.3,5158000.0
2009-04-24 13:40:00,4.3,4.31,4.29,4.3,3472000.0,4.3,4.31,4.29,4.3,3472000.0
2009-04-24 13:50:00,4.3,4.3,4.29,4.29,3820000.0,4.3,4.3,4.29,4.29,3820000.0
2009-04-24 14:00:00,4.29,4.29,4.26,4.27,13878000.0,4.29,4.29,4.26,4.27,13878000.0
2009-04-24 14:10:00,4.27,4.28,4.24,4.25,14056000.0,4.27,4.28,4.24,4.25,14056000.0
2009-04-24 14:20:00,4.25,4.26,4.23,4.25,9956000.0,4.25,4.26,4.23,4.25,9956000.0
2009-04-24 14:30:00,4.25,4.26,4.23,4.26,7902000.0,4.25,4.26,4.23,4.26,7902000.0
2009-04-24 14:40:00,4.26,4.29,4.26,4.28,6718000.0,4.26,4.29,4.26,4.28,6718000.0
2009-04-24 14:50:00,4.28,4.3,4.27,4.29,3622000.0,4.28,4.3,4.27,4.29,3622000.0
2009-04-24 15:00:00,4.29,4.29,4.26,4.26,5458000.0,4.29,4.29,4.26,4.26,5458000.0
2009-04-24 15:10:00,4.26,4.27,4.24,4.25,8400000.0,4.26,4.27,4.24,4.25,8400000.0
2009-04-24 15:20:00,4.25,4.28,4.25,4.25,4696000.0,4.25,4.28,4.25,4.25,4696000.0
2009-04-24 15:30:00,4.25,4.26,4.23,4.24,8222000.0,4.25,4.26,4.23,4.24,8222000.0
2009-04-24 15:40:00,4.24,4.25,4.22,4.22,10516000.0,4.24,4.25,4.22,4.22,10516000.0
2009-04-24 15:50:00,4.22,4.22,4.19,4.22,17196000.0,4.22,4.22,4.19,4.22,17196000.0
2009-04-27 09:30:00,4.19,4.25,4.18,4.22,16802000.0,4.19,4.25,4.18,4.22,16802000.0
2009-04-27 09:40:00,4.22,4.23,4.2,4.21,9138000.0,4.22,4.23,4.2,4.21,9138000.0
2009-04-27 09:50:00,4.21,4.23,4.19,4.19,10466000.0,4.21,4.23,4.19,4.19,10466000.0
2009-04-27 10:00:00,4.19,4.2,4.15,4.15,9142000.0,4.19,4.2,4.15,4.15,9142000.0
2009-04-27 10:10:00,4.15,4.19,4.14,4.19,6242000.0,4.15,4.19,4.14,4.19,6242000.0
2009-04-27 10:20:00,4.19,4.21,4.17,4.2,6634000.0,4.19,4.21,4.17,4.2,6634000.0
2009-04-27 10:30:00,4.2,4.21,4.19,4.2,5706000.0,4.2,4.21,4.19,4.2,5706000.0
2009-04-27 10:40:00,4.2,4.21,4.19,4.2,4082000.0,4.2,4.21,4.19,4.2,4082000.0
2009-04-27 10:50:00,4.2,4.21,4.19,4.2,4578000.0,4.2,4.21,4.19,4.2,4578000.0
2009-04-27 11:00:00,4.2,4.21,4.19,4.2,4394000.0,4.2,4.21,4.19,4.2,4394000.0
2009-04-27 11:10:00,4.2,4.2,4.17,4.17,4382000.0,4.2,4.2,4.17,4.17,4382000.0
2009-04-27 11:20:00,4.18,4.19,4.17,4.19,2016000.0,4.18,4.19,4.17,4.19,2016000.0
2009-04-27 11:30:00,4.19,4.2,4.19,4.19,2812000.0,4.19,4.2,4.19,4.19,2812000.0
2009-04-27 11:40:00,4.19,4.2,4.19,4.2,4440000.0,4.19,4.2,4.19,4.2,4440000.0
2009-04-27 11:50:00,4.2,4.21,4.2,4.2,3482000.0,4.2,4.21,4.2,4.2,3482000.0
2009-04-27 12:00:00,4.2,4.21,4.2,4.2,2610000.0,4.2,4.21,4.2,4.2,2610000.0
2009-04-27 12:10:00,4.2,4.2,4.19,4.19,2844000.0,4.2,4.2,4.19,4.19,2844000.0
2009-04-27 12:20:00,4.19,4.19,4.18,4.18,3294000.0,4.19,4.19,4.18,4.18,3294000.0
2009-04-27 12:30:00,4.18,4.18,4.17,4.17,3088000.0,4.18,4.18,4.17,4.17,3088000.0
2009-04-27 12:40:00,4.17,4.17,4.15,4.16,3266000.0,4.17,4.17,4.15,4.16,3266000.0
2009-04-27 12:50:00,4.16,4.16,4.15,4.15,4054000.0,4.16,4.16,4.15,4.15,4054000.0
2009-04-27 13:00:00,4.15,4.15,4.13,4.14,4078000.0,4.15,4.15,4.13,4.14,4078000.0
2009-04-27 13:10:00,4.14,4.15,4.13,4.14,5800000.0,4.14,4.15,4.13,4.14,5800000.0
2009-04-27 13:20:00,4.14,4.14,4.12,4.12,3344000.0,4.14,4.14,4.12,4.12,3344000.0
2009-04-27 13:30:00,4.12,4.13,4.12,4.12,2536000.0,4.12,4.13,4.12,4.12,2536000.0
2009-04-27 13:40:00,4.12,4.14,4.12,4.13,3360000.0,4.12,4.14,4.12,4.13,3360000.0
2009-04-27 13:50:00,4.13,4.13,4.12,4.13,2118000.0,4.13,4.13,4.12,4.13,2118000.0
2009-04-27 14:00:00,4.13,4.13,4.11,4.11,4394000.0,4.13,4.13,4.11,4.11,4394000.0
2009-04-27 14:10:00,4.11,4.13,4.11,4.12,2700000.0,4.11,4.13,4.11,4.12,2700000.0
2009-04-27 14:20:00,4.12,4.13,4.12,4.13,2338000.0,4.12,4.13,4.12,4.13,2338000.0
2009-04-27 14:30:00,4.13,4.15,4.13,4.15,3078000.0,4.13,4.15,4.13,4.15,3078000.0
2009-04-27 14:40:00,4.15,4.16,4.15,4.16,3896000.0,4.15,4.16,4.15,4.16,3896000.0
2009-04-27 14:50:00,4.16,4.16,4.15,4.16,2752000.0,4.16,4.16,4.15,4.16,2752000.0
2009-04-27 15:00:00,4.15,4.16,4.14,4.14,3546000.0,4.15,4.16,4.14,4.14,3546000.0
2009-04-27 15:10:00,4.14,4.16,4.14,4.16,3238000.0,4.14,4.16,4.14,4.16,3238000.0
2009-04-27 15:20:00,4.16,4.16,4.14,4.15,3596000.0,4.16,4.16,4.14,4.15,3596000.0
2009-04-27 15:30:00,4.15,4.16,4.15,4.15,4394000.0,4.15,4.16,4.15,4.15,4394000.0
2009-04-27 15:40:00,4.15,4.18,4.14,4.18,6704000.0,4.15,4.18,4.14,4.18,6704000.0
2009-04-27 15:50:00,4.18,4.18,4.16,4.16,8920000.0,4.18,4.18,4.16,4.16,8920000.0
2009-04-28 09:30:00,4.13,4.19,4.13,4.18,8978000.0,4.13,4.19,4.13,4.18,8978000.0
2009-04-28 09:40:00,4.18,4.19,4.16,4.19,7524000.0,4.18,4.19,4.16,4.19,7524000.0
2009-04-28 09:50:00,4.19,4.2,4.18,4.2,5922000.0,4.19,4.2,4.18,4.2,5922000.0
2009-04-28 10:00:00,4.2,4.24,4.19,4.23,10882000.0,4.2,4.24,4.19,4.23,10882000.0
2009-04-28 10:10:00,4.23,4.24,4.21,4.24,6006000.0,4.23,4.24,4.21,4.24,6006000.0
2009-04-28 10:20:00,4.24,4.25,4.23,4.23,4416000.0,4.24,4.25,4.23,4.23,4416000.0
2009-04-28 10:30:00,4.23,4.25,4.23,4.25,3964000.0,4.23,4.25,4.23,4.25,3964000.0
2009-04-28 10:40:00,4.25,4.27,4.24,4.24,6874000.0,4.25,4.27,4.24,4.24,6874000.0
2009-04-28 10:50:00,4.24,4.25,4.23,4.23,4126000.0,4.24,4.25,4.23,4.23,4126000.0
2009-04-28 11:00:00,4.23,4.24,4.23,4.23,2738000.0,4.23,4.24,4.23,4.23,2738000.0
2009-04-28 11:10:00,4.23,4.24,4.22,4.23,3780000.0,4.23,4.24,4.22,4.23,3780000.0
2009-04-28 11:20:00,4.23,4.23,4.21,4.21,3014000.0,4.23,4.23,4.21,4.21,3014000.0
2009-04-28 11:30:00,4.21,4.21,4.19,4.19,5170000.0,4.21,4.21,4.19,4.19,5170000.0
2009-04-28 11:40:00,4.19,4.2,4.18,4.18,2126000.0,4.19,4.2,4.18,4.18,2126000.0
2009-04-28 11:50:00,4.18,4.19,4.17,4.18,2930000.0,4.18,4.19,4.17,4.18,2930000.0
2009-04-28 12:00:00,4.18,4.2,4.18,4.19,2844000.0,4.18,4.2,4.18,4.19,2844000.0
2009-04-28 12:10:00,4.19,4.19,4.17,4.18,1530000.0,4.19,4.19,4.17,4.18,1530000.0
2009-04-28 12:20:00,4.18,4.2,4.18,4.19,1864000.0,4.18,4.2,4.18,4.19,1864000.0
2009-04-28 12:30:00,4.19,4.2,4.18,4.18,2910000.0,4.19,4.2,4.18,4.18,2910000.0
2009-04-28 12:40:00,4.18,4.18,4.18,4.18,1600000.0,4.18,4.18,4.18,4.18,1600000.0
2009-04-28 12:50:00,4.18,4.18,4.17,4.18,1798000.0,4.18,4.18,4.17,4.18,1798000.0
2009-04-28 13:00:00,4.18,4.19,4.17,4.18,2880000.0,4.18,4.19,4.17,4.18,2880000.0
2009-04-28 13:10:00,4.18,4.18,4.17,4.18,1924000.0,4.18,4.18,4.17,4.18,1924000.0
2009-04-28 13:20:00,4.17,4.18,4.15,4.16,2284000.0,4.17,4.18,4.15,4.16,2284000.0
2009-04-28 13:30:00,4.16,4.17,4.15,4.16,1896000.0,4.16,4.17,4.15,4.16,1896000.0
2009-04-28 13:40:00,4.16,4.16,4.15,4.15,1760000.0,4.16,4.16,4.15,4.15,1760000.0
2009-04-28 13:50:00,4.15,4.16,4.14,4.14,3490000.0,4.15,4.16,4.14,4.14,3490000.0
2009-04-28 14:00:00,4.14,4.15,4.14,4.15,2126000.0,4.14,4.15,4.14,4.15,2126000.0
2009-04-28 14:10:00,4.15,4.15,4.14,4.14,2286000.0,4.15,4.15,4.14,4.14,2286000.0
2009-04-28 14:20:00,4.14,4.17,4.14,4.16,2332000.0,4.14,4.17,4.14,4.16,2332000.0
2009-04-28 14:30:00,4.17,4.18,4.16,4.17,2890000.0,4.17,4.18,4.16,4.17,2890000.0
2009-04-28 14:40:00,4.17,4.17,4.16,4.16,3316000.0,4.17,4.17,4.16,4.16,3316000.0
2009-04-28 14:50:00,4.16,4.16,4.15,4.15,2074000.0,4.16,4.16,4.15,4.15,2074000.0
2009-04-28 15:00:00,4.15,4.16,4.14,4.15,2864000.0,4.15,4.16,4.14,4.15,2864000.0
2009-04-28 15:10:00,4.15,4.15,4.13,4.13,4516000.0,4.15,4.15,4.13,4.13,4516000.0
2009-04-28 15:20:00,4.13,4.14,4.13,4.14,3568000.0,4.13,4.14,4.13,4.14,3568000.0
2009-04-28 15:30:00,4.14,4.15,4.13,4.14,4256000.0,4.14,4.15,4.13,4.14,4256000.0
2009-04-28 15:40:00,4.14,4.14,4.12,4.13,6078000.0,4.14,4.14,4.12,4.13,6078000.0
2009-04-28 15:50:00,4.13,4.13,4.12,4.12,6632000.0,4.13,4.13,4.12,4.12,6632000.0
2009-04-29 09:30:00,4.15,4.15,4.08,4.11,9092000.0,4.15,4.15,4.08,4.11,9092000.0
2009-04-29 09:40:00,4.11,4.11,4.07,4.09,8396000.0,4.11,4.11,4.07,4.09,8396000.0
2009-04-29 09:50:00,4.09,4.1,4.06,4.07,6298000.0,4.09,4.1,4.06,4.07,6298000.0
2009-04-29 10:00:00,4.07,4.09,4.06,4.07,5844000.0,4.07,4.09,4.06,4.07,5844000.0
2009-04-29 10:10:00,4.07,4.09,4.06,4.08,7538000.0,4.07,4.09,4.06,4.08,7538000.0
2009-04-29 10:20:00,4.09,4.1,4.07,4.08,4762000.0,4.09,4.1,4.07,4.08,4762000.0
2009-04-29 10:30:00,4.07,4.08,4.07,4.07,2972000.0,4.07,4.08,4.07,4.07,2972000.0
2009-04-29 10:40:00,4.07,4.09,4.07,4.08,5310000.0,4.07,4.09,4.07,4.08,5310000.0
2009-04-29 10:50:00,4.08,4.1,4.07,4.08,3978000.0,4.08,4.1,4.07,4.08,3978000.0
2009-04-29 11:00:00,4.08,4.09,4.07,4.09,1888000.0,4.08,4.09,4.07,4.09,1888000.0
2009-04-29 11:10:00,4.09,4.1,4.08,4.1,3786000.0,4.09,4.1,4.08,4.1,3786000.0
2009-04-29 11:20:00,4.1,4.11,4.09,4.1,3578000.0,4.1,4.11,4.09,4.1,3578000.0
2009-04-29 11:30:00,4.1,4.1,4.08,4.09,2512000.0,4.1,4.1,4.08,4.09,2512000.0
2009-04-29 11:40:00,4.09,4.1,4.08,4.09,2716000.0,4.09,4.1,4.08,4.09,2716000.0
2009-04-29 11:50:00,4.09,4.09,4.07,4.07,2284000.0,4.09,4.09,4.07,4.07,2284000.0
2009-04-29 12:00:00,4.07,4.07,4.07,4.07,2562000.0,4.07,4.07,4.07,4.07,2562000.0
2009-04-29 12:10:00,4.07,4.07,4.06,4.06,2818000.0,4.07,4.07,4.06,4.06,2818000.0
2009-04-29 12:20:00,4.06,4.06,4.05,4.05,4518000.0,4.06,4.06,4.05,4.05,4518000.0
2009-04-29 12:30:00,4.05,4.06,4.04,4.04,2786000.0,4.05,4.06,4.04,4.04,2786000.0
2009-04-29 12:40:00,4.04,4.06,4.04,4.06,2032000.0,4.04,4.06,4.04,4.06,2032000.0
2009-04-29 12:50:00,4.06,4.06,4.05,4.05,1990000.0,4.06,4.06,4.05,4.05,1990000.0
2009-04-29 13:00:00,4.06,4.07,4.05,4.05,1990000.0,4.06,4.07,4.05,4.05,1990000.0
2009-04-29 13:10:00,4.05,4.06,4.05,4.05,2626000.0,4.05,4.06,4.05,4.05,2626000.0
2009-04-29 13:20:00,4.05,4.07,4.05,4.07,4274000.0,4.05,4.07,4.05,4.07,4274000.0
2009-04-29 13:30:00,4.07,4.08,4.06,4.06,2528000.0,4.07,4.08,4.06,4.06,2528000.0
2009-04-29 13:40:00,4.06,4.06,4.05,4.06,1996000.0,4.06,4.06,4.05,4.06,1996000.0
2009-04-29 13:50:00,4.06,4.06,4.05,4.05,1880000.0,4.06,4.06,4.05,4.05,1880000.0
2009-04-29 14:00:00,4.05,4.05,4.04,4.05,2716000.0,4.05,4.05,4.04,4.05,2716000.0
2009-04-29 14:10:00,4.05,4.07,4.04,4.05,4458000.0,4.05,4.07,4.04,4.05,4458000.0
2009-04-29 14:20:00,4.05,4.06,4.03,4.06,7200000.0,4.05,4.06,4.03,4.06,7200000.0
2009-04-29 14:30:00,4.06,4.1,4.05,4.08,7968000.0,4.06,4.1,4.05,4.08,7968000.0
2009-04-29 14:40:00,4.08,4.09,4.06,4.06,7256000.0,4.08,4.09,4.06,4.06,7256000.0
2009-04-29 14:50:00,4.06,4.06,4.04,4.05,4842000.0,4.06,4.06,4.04,4.05,4842000.0
2009-04-29 15:00:00,4.05,4.05,4.03,4.03,6472000.0,4.05,4.05,4.03,4.03,6472000.0
2009-04-29 15:10:00,4.03,4.04,4.02,4.02,4862000.0,4.03,4.04,4.02,4.02,4862000.0
2009-04-29 15:20:00,4.02,4.02,4.0,4.0,7230000.0,4.02,4.02,4.0,4.0,7230000.0
2009-04-29 15:30:00,4.0,4.01,3.99,4.0,7330000.0,4.0,4.01,3.99,4.0,7330000.0
2009-04-29 15:40:00,4.0,4.01,3.96,3.97,9984000.0,4.0,4.01,3.96,3.97,9984000.0
2009-04-29 15:50:00,3.97,4.0,3.97,3.99,12028000.0,3.97,4.0,3.97,3.99,12028000.0
2009-04-30 09:30:00,4.05,4.08,4.01,4.08,12222000.0,4.05,4.08,4.01,4.08,12222000.0
2009-04-30 09:40:00,4.08,4.12,4.08,4.11,14940000.0,4.08,4.12,4.08,4.11,14940000.0
2009-04-30 09:50:00,4.11,4.13,4.1,4.1,9382000.0,4.11,4.13,4.1,4.1,9382000.0
2009-04-30 10:00:00,4.1,4.12,4.1,4.11,5504000.0,4.1,4.12,4.1,4.11,5504000.0
2009-04-30 10:10:00,4.11,4.12,4.09,4.1,3754000.0,4.11,4.12,4.09,4.1,3754000.0
2009-04-30 10:20:00,4.1,4.1,4.08,4.09,2736000.0,4.1,4.1,4.08,4.09,2736000.0
2009-04-30 10:30:00,4.09,4.1,4.07,4.08,2792000.0,4.09,4.1,4.07,4.08,2792000.0
2009-04-30 10:40:00,4.07,4.08,4.06,4.07,3544000.0,4.07,4.08,4.06,4.07,3544000.0
2009-04-30 10:50:00,4.07,4.1,4.07,4.1,2922000.0,4.07,4.1,4.07,4.1,2922000.0
2009-04-30 11:00:00,4.09,4.1,4.08,4.09,1846000.0,4.09,4.1,4.08,4.09,1846000.0
2009-04-30 11:10:00,4.09,4.11,4.09,4.11,2100000.0,4.09,4.11,4.09,4.11,2100000.0
2009-04-30 11:20:00,4.11,4.12,4.11,4.12,2450000.0,4.11,4.12,4.11,4.12,2450000.0
2009-04-30 11:30:00,4.12,4.12,4.09,4.09,3144000.0,4.12,4.12,4.09,4.09,3144000.0
2009-04-30 11:40:00,4.09,4.11,4.09,4.1,1816000.0,4.09,4.11,4.09,4.1,1816000.0
2009-04-30 11:50:00,4.1,4.11,4.08,4.1,1798000.0,4.1,4.11,4.08,4.1,1798000.0
2009-04-30 12:00:00,4.1,4.1,4.08,4.09,2138000.0,4.1,4.1,4.08,4.09,2138000.0
2009-04-30 12:10:00,4.09,4.11,4.09,4.11,2494000.0,4.09,4.11,4.09,4.11,2494000.0
2009-04-30 12:20:00,4.11,4.12,4.1,4.11,2704000.0,4.11,4.12,4.1,4.11,2704000.0
2009-04-30 12:30:00,4.11,4.11,4.08,4.09,2332000.0,4.11,4.11,4.08,4.09,2332000.0
2009-04-30 12:40:00,4.09,4.09,4.05,4.05,3794000.0,4.09,4.09,4.05,4.05,3794000.0
2009-04-30 12:50:00,4.05,4.07,4.05,4.06,2296000.0,4.05,4.07,4.05,4.06,2296000.0
2009-04-30 13:00:00,4.06,4.07,4.05,4.06,2768000.0,4.06,4.07,4.05,4.06,2768000.0
2009-04-30 13:10:00,4.06,4.06,4.04,4.05,2438000.0,4.06,4.06,4.04,4.05,2438000.0
2009-04-30 13:20:00,4.05,4.05,4.02,4.03,3178000.0,4.05,4.05,4.02,4.03,3178000.0
2009-04-30 13:30:00,4.03,4.05,4.02,4.04,1902000.0,4.03,4.05,4.02,4.04,1902000.0
2009-04-30 13:40:00,4.04,4.04,4.02,4.04,2454000.0,4.04,4.04,4.02,4.04,2454000.0
2009-04-30 13:50:00,4.04,4.04,4.02,4.04,3252000.0,4.04,4.04,4.02,4.04,3252000.0
2009-04-30 14:00:00,4.04,4.04,4.04,4.04,2508000.0,4.04,4.04,4.04,4.04,2508000.0
2009-04-30 14:10:00,4.04,4.06,4.04,4.06,3166000.0,4.04,4.06,4.04,4.06,3166000.0
2009-04-30 14:20:00,4.06,4.07,4.05,4.06,2306000.0,4.06,4.07,4.05,4.06,2306000.0
2009-04-30 14:30:00,4.06,4.06,4.04,4.05,1842000.0,4.06,4.06,4.04,4.05,1842000.0
2009-04-30 14:40:00,4.05,4.05,4.04,4.04,2352000.0,4.05,4.05,4.04,4.04,2352000.0
2009-04-30 14:50:00,4.04,4.05,4.03,4.04,2836000.0,4.04,4.05,4.03,4.04,2836000.0
2009-04-30 15:00:00,4.04,4.04,4.01,4.01,4210000.0,4.04,4.04,4.01,4.01,4210000.0
2009-04-30 15:10:00,4.01,4.02,3.99,4.0,4832000.0,4.01,4.02,3.99,4.0,4832000.0
2009-04-30 15:20:00,4.0,4.02,4.0,4.01,4370000.0,4.0,4.02,4.0,4.01,4370000.0
2009-04-30 15:30:00,4.01,4.03,4.01,4.03,3986000.0,4.01,4.03,4.01,4.03,3986000.0
2009-04-30 15:40:00,4.03,4.04,4.01,4.04,6664000.0,4.03,4.04,4.01,4.04,6664000.0
2009-04-30 15:50:00,4.04,4.06,4.03,4.03,11064000.0,4.04,4.06,4.03,4.03,11064000.0
2009-05-01 09:30:00,4.01,4.02,3.97,3.97,5062000.0,4.01,4.02,3.97,3.97,5062000.0
2009-05-01 09:40:00,3.97,3.99,3.96,3.96,5288000.0,3.97,3.99,3.96,3.96,5288000.0
2009-05-01 09:50:00,3.96,3.96,3.93,3.94,8166000.0,3.96,3.96,3.93,3.94,8166000.0
2009-05-01 10:00:00,3.94,3.97,3.93,3.93,6102000.0,3.94,3.97,3.93,3.93,6102000.0
2009-05-01 10:10:00,3.93,3.94,3.9,3.9,5920000.0,3.93,3.94,3.9,3.9,5920000.0
2009-05-01 10:20:00,3.9,3.93,3.89,3.92,4762000.0,3.9,3.93,3.89,3.92,4762000.0
2009-05-01 10:30:00,3.92,3.94,3.92,3.94,2130000.0,3.92,3.94,3.92,3.94,2130000.0
2009-05-01 10:40:00,3.94,3.94,3.93,3.93,1406000.0,3.94,3.94,3.93,3.93,1406000.0
2009-05-01 10:50:00,3.93,3.93,3.93,3.93,2114000.0,3.93,3.93,3.93,3.93,2114000.0
2009-05-01 11:00:00,3.93,3.93,3.92,3.93,2078000.0,3.93,3.93,3.92,3.93,2078000.0
2009-05-01 11:10:00,3.93,3.94,3.93,3.94,2450000.0,3.93,3.94,3.93,3.94,2450000.0
2009-05-01 11:20:00,3.94,3.94,3.92,3.93,2082000.0,3.94,3.94,3.92,3.93,2082000.0
2009-05-01 11:30:00,3.93,3.94,3.92,3.94,2460000.0,3.93,3.94,3.92,3.94,2460000.0
2009-05-01 11:40:00,3.94,3.95,3.94,3.95,2570000.0,3.94,3.95,3.94,3.95,2570000.0
2009-05-01 11:50:00,3.95,3.95,3.93,3.94,1104000.0,3.95,3.95,3.93,3.94,1104000.0
2009-05-01 12:00:00,3.94,3.95,3.94,3.95,1930000.0,3.94,3.95,3.94,3.95,1930000.0
2009-05-01 12:10:00,3.95,3.98,3.95,3.97,3044000.0,3.95,3.98,3.95,3.97,3044000.0
2009-05-01 12:20:00,3.97,3.97,3.95,3.95,1654000.0,3.97,3.97,3.95,3.95,1654000.0
2009-05-01 12:30:00,3.95,3.96,3.94,3.95,1922000.0,3.95,3.96,3.94,3.95,1922000.0
2009-05-01 12:40:00,3.95,3.95,3.95,3.95,1144000.0,3.95,3.95,3.95,3.95,1144000.0
2009-05-01 12:50:00,3.95,3.97,3.95,3.96,1730000.0,3.95,3.97,3.95,3.96,1730000.0
2009-05-01 13:00:00,3.96,3.97,3.95,3.95,1672000.0,3.96,3.97,3.95,3.95,1672000.0
2009-05-01 13:10:00,3.95,3.96,3.95,3.95,1478000.0,3.95,3.96,3.95,3.95,1478000.0
2009-05-01 13:20:00,3.95,3.98,3.95,3.98,2510000.0,3.95,3.98,3.95,3.98,2510000.0
2009-05-01 13:30:00,3.98,3.99,3.97,3.98,2850000.0,3.98,3.99,3.97,3.98,2850000.0
2009-05-01 13:40:00,3.98,3.99,3.97,3.97,2078000.0,3.98,3.99,3.97,3.97,2078000.0
2009-05-01 13:50:00,3.97,3.97,3.96,3.96,1722000.0,3.97,3.97,3.96,3.96,1722000.0
2009-05-01 14:00:00,3.96,3.97,3.96,3.96,1352000.0,3.96,3.97,3.96,3.96,1352000.0
2009-05-01 14:10:00,3.96,3.96,3.95,3.95,1696000.0,3.96,3.96,3.95,3.95,1696000.0
2009-05-01 14:20:00,3.95,3.96,3.94,3.94,1820000.0,3.95,3.96,3.94,3.94,1820000.0
2009-05-01 14:30:00,3.95,3.95,3.94,3.94,2104000.0,3.95,3.95,3.94,3.94,2104000.0
2009-05-01 14:40:00,3.94,3.94,3.93,3.94,1534000.0,3.94,3.94,3.93,3.94,1534000.0
2009-05-01 14:50:00,3.93,3.94,3.93,3.93,1510000.0,3.93,3.94,3.93,3.93,1510000.0
2009-05-01 15:00:00,3.93,3.95,3.93,3.93,2182000.0,3.93,3.95,3.93,3.93,2182000.0
2009-05-01 15:10:00,3.93,3.93,3.91,3.91,3068000.0,3.93,3.93,3.91,3.91,3068000.0
2009-05-01 15:20:00,3.91,3.93,3.91,3.93,3138000.0,3.91,3.93,3.91,3.93,3138000.0
2009-05-01 15:30:00,3.93,3.94,3.92,3.92,3740000.0,3.93,3.94,3.92,3.92,3740000.0
2009-05-01 15:40:00,3.92,3.93,3.91,3.92,5540000.0,3.92,3.93,3.91,3.92,5540000.0
2009-05-01 15:50:00,3.92,3.95,3.91,3.95,8324000.0,3.92,3.95,3.91,3.95,8324000.0
2009-05-04 09:30:00,4.01,4.02,3.94,3.95,8390000.0,4.01,4.02,3.94,3.95,8390000.0
2009-05-04 09:40:00,3.95,3.99,3.95,3.98,5772000.0,3.95,3.99,3.95,3.98,5772000.0
2009-05-04 09:50:00,3.98,3.98,3.95,3.98,4390000.0,3.98,3.98,3.95,3.98,4390000.0
2009-05-04 10:00:00,3.98,4.04,3.98,4.03,10464000.0,3.98,4.04,3.98,4.03,10464000.0
2009-05-04 10:10:00,4.03,4.07,4.02,4.05,7780000.0,4.03,4.07,4.02,4.05,7780000.0
2009-05-04 10:20:00,4.06,4.07,4.05,4.06,4002000.0,4.06,4.07,4.05,4.06,4002000.0
2009-05-04 10:30:00,4.06,4.07,4.04,4.04,3378000.0,4.06,4.07,4.04,4.04,3378000.0
2009-05-04 10:40:00,4.04,4.04,4.03,4.04,2792000.0,4.04,4.04,4.03,4.04,2792000.0
2009-05-04 10:50:00,4.04,4.04,4.02,4.02,2392000.0,4.04,4.04,4.02,4.02,2392000.0
2009-05-04 11:00:00,4.02,4.04,4.02,4.04,1978000.0,4.02,4.04,4.02,4.04,1978000.0
2009-05-04 11:10:00,4.03,4.05,4.03,4.03,2880000.0,4.03,4.05,4.03,4.03,2880000.0
2009-05-04 11:20:00,4.03,4.04,4.01,4.02,2630000.0,4.03,4.04,4.01,4.02,2630000.0
2009-05-04 11:30:00,4.02,4.03,4.02,4.03,1960000.0,4.02,4.03,4.02,4.03,1960000.0
2009-05-04 11:40:00,4.03,4.03,4.01,4.03,1928000.0,4.03,4.03,4.01,4.03,1928000.0
2009-05-04 11:50:00,4.03,4.03,4.02,4.03,1752000.0,4.03,4.03,4.02,4.03,1752000.0
2009-05-04 12:00:00,4.03,4.04,4.02,4.02,2040000.0,4.03,4.04,4.02,4.02,2040000.0
2009-05-04 12:10:00,4.02,4.03,4.02,4.03,1662000.0,4.02,4.03,4.02,4.03,1662000.0
2009-05-04 12:20:00,4.03,4.03,4.02,4.02,2000000.0,4.03,4.03,4.02,4.02,2000000.0
2009-05-04 12:30:00,4.03,4.03,4.02,4.02,1288000.0,4.03,4.03,4.02,4.02,1288000.0
2009-05-04 12:40:00,4.02,4.03,4.02,4.02,3082000.0,4.02,4.03,4.02,4.02,3082000.0
2009-05-04 12:50:00,4.02,4.02,4.01,4.01,2878000.0,4.02,4.02,4.01,4.01,2878000.0
2009-05-04 13:00:00,4.01,4.02,4.01,4.01,1462000.0,4.01,4.02,4.01,4.01,1462000.0
2009-05-04 13:10:00,4.01,4.02,4.01,4.02,2572000.0,4.01,4.02,4.01,4.02,2572000.0
2009-05-04 13:20:00,4.02,4.02,4.01,4.02,2318000.0,4.02,4.02,4.01,4.02,2318000.0
2009-05-04 13:30:00,4.02,4.02,4.01,4.01,2124000.0,4.02,4.02,4.01,4.01,2124000.0
2009-05-04 13:40:00,4.01,4.01,4.0,4.01,1920000.0,4.01,4.01,4.0,4.01,1920000.0
2009-05-04 13:50:00,4.01,4.01,3.98,4.0,5886000.0,4.01,4.01,3.98,4.0,5886000.0
2009-05-04 14:00:00,4.0,4.01,3.98,3.98,2688000.0,4.0,4.01,3.98,3.98,2688000.0
2009-05-04 14:10:00,3.98,3.99,3.97,3.99,3840000.0,3.98,3.99,3.97,3.99,3840000.0
2009-05-04 14:20:00,3.99,4.06,3.98,3.99,1778000.0,3.99,4.06,3.98,3.99,1778000.0
2009-05-04 14:30:00,3.99,3.99,3.98,3.98,2284000.0,3.99,3.99,3.98,3.98,2284000.0
2009-05-04 14:40:00,3.98,3.99,3.98,3.98,1868000.0,3.98,3.99,3.98,3.98,1868000.0
2009-05-04 14:50:00,3.98,3.99,3.97,3.97,2624000.0,3.98,3.99,3.97,3.97,2624000.0
2009-05-04 15:00:00,3.97,3.99,3.97,3.98,2722000.0,3.97,3.99,3.97,3.98,2722000.0
2009-05-04 15:10:00,3.98,3.99,3.97,3.98,2044000.0,3.98,3.99,3.97,3.98,2044000.0
2009-05-04 15:20:00,3.98,3.98,3.96,3.96,4070000.0,3.98,3.98,3.96,3.96,4070000.0
2009-05-04 15:30:00,3.96,3.97,3.95,3.96,4598000.0,3.96,3.97,3.95,3.96,4598000.0
2009-05-04 15:40:00,3.96,3.97,3.95,3.96,3982000.0,3.96,3.97,3.95,3.96,3982000.0
2009-05-04 15:50:00,3.96,3.99,3.96,3.99,7868000.0,3.96,3.99,3.96,3.99,7868000.0
2009-05-05 09:30:00,4.06,4.06,4.01,4.06,8754000.0,4.06,4.06,4.01,4.06,8754000.0
2009-05-05 09:40:00,4.06,4.09,4.03,4.03,12426000.0,4.06,4.09,4.03,4.03,12426000.0
2009-05-05 09:50:00,4.03,4.07,4.03,4.07,4552000.0,4.03,4.07,4.03,4.07,4552000.0
2009-05-05 10:00:00,4.07,4.09,4.06,4.06,5758000.0,4.07,4.09,4.06,4.06,5758000.0
2009-05-05 10:10:00,4.06,4.09,4.06,4.09,2652000.0,4.06,4.09,4.06,4.09,2652000.0
2009-05-05 10:20:00,4.08,4.09,4.05,4.07,3422000.0,4.08,4.09,4.05,4.07,3422000.0
2009-05-05 10:30:00,4.07,4.07,4.05,4.07,2556000.0,4.07,4.07,4.05,4.07,2556000.0
2009-05-05 10:40:00,4.07,4.07,4.05,4.05,2088000.0,4.07,4.07,4.05,4.05,2088000.0
2009-05-05 10:50:00,4.05,4.06,4.03,4.03,2912000.0,4.05,4.06,4.03,4.03,2912000.0
2009-05-05 11:00:00,4.03,4.06,4.03,4.05,1824000.0,4.03,4.06,4.03,4.05,1824000.0
2009-05-05 11:10:00,4.05,4.06,4.04,4.05,2222000.0,4.05,4.06,4.04,4.05,2222000.0
2009-05-05 11:20:00,4.04,4.05,4.03,4.05,2218000.0,4.04,4.05,4.03,4.05,2218000.0
2009-05-05 11:30:00,4.05,4.06,4.05,4.05,1296000.0,4.05,4.06,4.05,4.05,1296000.0
2009-05-05 11:40:00,4.05,4.06,4.05,4.06,1108000.0,4.05,4.06,4.05,4.06,1108000.0
2009-05-05 11:50:00,4.06,4.06,4.05,4.05,1390000.0,4.06,4.06,4.05,4.05,1390000.0
2009-05-05 12:00:00,4.05,4.06,4.04,4.06,1216000.0,4.05,4.06,4.04,4.06,1216000.0
2009-05-05 12:10:00,4.06,4.06,4.05,4.06,886000.0,4.06,4.06,4.05,4.06,886000.0
2009-05-05 12:20:00,4.06,4.07,4.06,4.07,1644000.0,4.06,4.07,4.06,4.07,1644000.0
2009-05-05 12:30:00,4.07,4.07,4.05,4.06,1174000.0,4.07,4.07,4.05,4.06,1174000.0
2009-05-05 12:40:00,4.06,4.07,4.05,4.07,904000.0,4.06,4.07,4.05,4.07,904000.0
2009-05-05 12:50:00,4.07,4.07,4.05,4.05,1144000.0,4.07,4.07,4.05,4.05,1144000.0
2009-05-05 13:00:00,4.05,4.06,4.04,4.05,1394000.0,4.05,4.06,4.04,4.05,1394000.0
2009-05-05 13:10:00,4.06,4.06,4.04,4.04,1734000.0,4.06,4.06,4.04,4.04,1734000.0
2009-05-05 13:20:00,4.04,4.04,4.02,4.02,3006000.0,4.04,4.04,4.02,4.02,3006000.0
2009-05-05 13:30:00,4.02,4.03,4.02,4.03,1682000.0,4.02,4.03,4.02,4.03,1682000.0
2009-05-05 13:40:00,4.03,4.05,4.03,4.05,1492000.0,4.03,4.05,4.03,4.05,1492000.0
2009-05-05 13:50:00,4.05,4.06,4.05,4.05,1760000.0,4.05,4.06,4.05,4.05,1760000.0
2009-05-05 14:00:00,4.05,4.07,4.04,4.07,1954000.0,4.05,4.07,4.04,4.07,1954000.0
2009-05-05 14:10:00,4.07,4.07,4.06,4.06,2566000.0,4.07,4.07,4.06,4.06,2566000.0
2009-05-05 14:20:00,4.06,4.06,4.04,4.04,2744000.0,4.06,4.06,4.04,4.04,2744000.0
2009-05-05 14:30:00,4.04,4.06,4.04,4.06,2238000.0,4.04,4.06,4.04,4.06,2238000.0
2009-05-05 14:40:00,4.06,4.06,4.04,4.06,1324000.0,4.06,4.06,4.04,4.06,1324000.0
2009-05-05 14:50:00,4.06,4.07,4.05,4.05,3064000.0,4.06,4.07,4.05,4.05,3064000.0
2009-05-05 15:00:00,4.05,4.07,4.05,4.06,1748000.0,4.05,4.07,4.05,4.06,1748000.0
2009-05-05 15:10:00,4.06,4.07,4.06,4.07,3064000.0,4.06,4.07,4.06,4.07,3064000.0
2009-05-05 15:20:00,4.07,4.08,4.06,4.07,2344000.0,4.07,4.08,4.06,4.07,2344000.0
2009-05-05 15:30:00,4.07,4.09,4.07,4.08,4290000.0,4.07,4.09,4.07,4.08,4290000.0
2009-05-05 15:40:00,4.08,4.1,4.08,4.1,3502000.0,4.08,4.1,4.08,4.1,3502000.0
2009-05-05 15:50:00,4.1,4.1,4.08,4.1,7558000.0,4.1,4.1,4.08,4.1,7558000.0
2009-05-06 09:30:00,4.14,4.16,4.14,4.15,9702000.0,4.14,4.16,4.14,4.15,9702000.0
2009-05-06 09:40:00,4.15,4.15,4.13,4.15,6180000.0,4.15,4.15,4.13,4.15,6180000.0
2009-05-06 09:50:00,4.15,4.18,4.14,4.16,5986000.0,4.15,4.18,4.14,4.16,5986000.0
2009-05-06 10:00:00,4.16,4.16,4.1,4.11,7094000.0,4.16,4.16,4.1,4.11,7094000.0
2009-05-06 10:10:00,4.11,4.11,4.06,4.07,9048000.0,4.11,4.11,4.06,4.07,9048000.0
2009-05-06 10:20:00,4.07,4.08,4.01,4.02,7068000.0,4.07,4.08,4.01,4.02,7068000.0
2009-05-06 10:30:00,4.01,4.02,3.98,4.0,9524000.0,4.01,4.02,3.98,4.0,9524000.0
2009-05-06 10:40:00,4.0,4.01,3.99,4.0,5572000.0,4.0,4.01,3.99,4.0,5572000.0
2009-05-06 10:50:00,4.0,4.02,4.0,4.02,4502000.0,4.0,4.02,4.0,4.02,4502000.0
2009-05-06 11:00:00,4.02,4.02,4.0,4.02,3560000.0,4.02,4.02,4.0,4.02,3560000.0
2009-05-06 11:10:00,4.02,4.03,4.02,4.02,3500000.0,4.02,4.03,4.02,4.02,3500000.0
2009-05-06 11:20:00,4.02,4.02,4.0,4.01,2400000.0,4.02,4.02,4.0,4.01,2400000.0
2009-05-06 11:30:00,4.01,4.03,4.0,4.03,3116000.0,4.01,4.03,4.0,4.03,3116000.0
2009-05-06 11:40:00,4.03,4.04,4.03,4.04,2624000.0,4.03,4.04,4.03,4.04,2624000.0
2009-05-06 11:50:00,4.04,4.05,4.03,4.05,2582000.0,4.04,4.05,4.03,4.05,2582000.0
2009-05-06 12:00:00,4.05,4.05,4.03,4.04,2220000.0,4.05,4.05,4.03,4.04,2220000.0
2009-05-06 12:10:00,4.04,4.07,4.04,4.06,3246000.0,4.04,4.07,4.04,4.06,3246000.0
2009-05-06 12:20:00,4.06,4.06,4.04,4.06,2780000.0,4.06,4.06,4.04,4.06,2780000.0
2009-05-06 12:30:00,4.06,4.06,4.04,4.04,2536000.0,4.06,4.06,4.04,4.04,2536000.0
2009-05-06 12:40:00,4.04,4.06,4.04,4.06,1812000.0,4.04,4.06,4.04,4.06,1812000.0
2009-05-06 12:50:00,4.06,4.07,4.05,4.06,2364000.0,4.06,4.07,4.05,4.06,2364000.0
2009-05-06 13:00:00,4.06,4.06,4.05,4.05,3098000.0,4.06,4.06,4.05,4.05,3098000.0
2009-05-06 13:10:00,4.05,4.07,4.04,4.06,2760000.0,4.05,4.07,4.04,4.06,2760000.0
2009-05-06 13:20:00,4.06,4.07,4.04,4.04,3168000.0,4.06,4.07,4.04,4.04,3168000.0
2009-05-06 13:30:00,4.04,4.06,4.04,4.04,2724000.0,4.04,4.06,4.04,4.04,2724000.0
2009-05-06 13:40:00,4.04,4.05,4.03,4.05,2522000.0,4.04,4.05,4.03,4.05,2522000.0
2009-05-06 13:50:00,4.05,4.08,4.05,4.08,4080000.0,4.05,4.08,4.05,4.08,4080000.0
2009-05-06 14:00:00,4.08,4.1,4.08,4.09,4936000.0,4.08,4.1,4.08,4.09,4936000.0
2009-05-06 14:10:00,4.09,4.09,4.07,4.08,1904000.0,4.09,4.09,4.07,4.08,1904000.0
2009-05-06 14:20:00,4.08,4.1,4.08,4.1,2220000.0,4.08,4.1,4.08,4.1,2220000.0
2009-05-06 14:30:00,4.1,4.11,4.1,4.1,2580000.0,4.1,4.11,4.1,4.1,2580000.0
2009-05-06 14:40:00,4.1,4.11,4.08,4.09,4788000.0,4.1,4.11,4.08,4.09,4788000.0
2009-05-06 14:50:00,4.09,4.09,4.08,4.09,2690000.0,4.09,4.09,4.08,4.09,2690000.0
2009-05-06 15:00:00,4.09,4.09,4.08,4.09,2982000.0,4.09,4.09,4.08,4.09,2982000.0
2009-05-06 15:10:00,4.09,4.09,4.08,4.08,4482000.0,4.09,4.09,4.08,4.08,4482000.0
2009-05-06 15:20:00,4.08,4.09,4.07,4.08,4650000.0,4.08,4.09,4.07,4.08,4650000.0
2009-05-06 15:30:00,4.08,4.08,4.06,4.06,4516000.0,4.08,4.08,4.06,4.06,4516000.0
2009-05-06 15:40:00,4.06,4.08,4.06,4.08,5362000.0,4.06,4.08,4.06,4.08,5362000.0
2009-05-06 15:50:00,4.08,4.1,4.08,4.1,7836000.0,4.08,4.1,4.08,4.1,7836000.0
2009-05-07 09:30:00,4.14,4.14,4.06,4.1,10400000.0,4.14,4.14,4.06,4.1,10400000.0
2009-05-07 09:40:00,4.1,4.1,4.06,4.06,6328000.0,4.1,4.1,4.06,4.06,6328000.0
2009-05-07 09:50:00,4.06,4.07,4.03,4.03,8202000.0,4.06,4.07,4.03,4.03,8202000.0
2009-05-07 10:00:00,4.03,4.04,3.99,4.02,8604000.0,4.03,4.04,3.99,4.02,8604000.0
2009-05-07 10:10:00,4.02,4.03,4.0,4.03,5002000.0,4.02,4.03,4.0,4.03,5002000.0
2009-05-07 10:20:00,4.02,4.03,3.96,3.97,7972000.0,4.02,4.03,3.96,3.97,7972000.0
2009-05-07 10:30:00,3.97,4.0,3.97,4.0,4502000.0,3.97,4.0,3.97,4.0,4502000.0
2009-05-07 10:40:00,4.0,4.0,3.99,4.0,3692000.0,4.0,4.0,3.99,4.0,3692000.0
2009-05-07 10:50:00,4.0,4.0,3.98,3.99,2604000.0,4.0,4.0,3.98,3.99,2604000.0
2009-05-07 11:00:00,3.98,3.99,3.96,3.96,3646000.0,3.98,3.99,3.96,3.96,3646000.0
2009-05-07 11:10:00,3.96,3.98,3.96,3.97,4186000.0,3.96,3.98,3.96,3.97,4186000.0
2009-05-07 11:20:00,3.97,3.98,3.96,3.97,2446000.0,3.97,3.98,3.96,3.97,2446000.0
2009-05-07 11:30:00,3.97,3.97,3.95,3.96,4764000.0,3.97,3.97,3.95,3.96,4764000.0
2009-05-07 11:40:00,3.96,3.97,3.95,3.95,3026000.0,3.96,3.97,3.95,3.95,3026000.0
2009-05-07 11:50:00,3.95,3.98,3.95,3.98,2992000.0,3.95,3.98,3.95,3.98,2992000.0
2009-05-07 12:00:00,3.98,3.98,3.96,3.97,2200000.0,3.98,3.98,3.96,3.97,2200000.0
2009-05-07 12:10:00,3.97,3.97,3.95,3.95,3478000.0,3.97,3.97,3.95,3.95,3478000.0
2009-05-07 12:20:00,3.95,3.96,3.94,3.95,2322000.0,3.95,3.96,3.94,3.95,2322000.0
2009-05-07 12:30:00,3.95,3.96,3.95,3.96,1224000.0,3.95,3.96,3.95,3.96,1224000.0
2009-05-07 12:40:00,3.96,3.98,3.96,3.98,3268000.0,3.96,3.98,3.96,3.98,3268000.0
2009-05-07 12:50:00,3.98,3.98,3.95,3.96,3984000.0,3.98,3.98,3.95,3.96,3984000.0
2009-05-07 13:00:00,3.96,3.96,3.94,3.95,2778000.0,3.96,3.96,3.94,3.95,2778000.0
2009-05-07 13:10:00,3.95,3.95,3.94,3.94,2178000.0,3.95,3.95,3.94,3.94,2178000.0
2009-05-07 13:20:00,3.94,3.95,3.94,3.94,2670000.0,3.94,3.95,3.94,3.94,2670000.0
2009-05-07 13:30:00,3.94,3.95,3.94,3.94,3184000.0,3.94,3.95,3.94,3.94,3184000.0
2009-05-07 13:40:00,3.94,3.94,3.92,3.93,3304000.0,3.94,3.94,3.92,3.93,3304000.0
2009-05-07 13:50:00,3.93,3.94,3.92,3.93,2926000.0,3.93,3.94,3.92,3.93,2926000.0
2009-05-07 14:00:00,3.93,3.94,3.93,3.94,3644000.0,3.93,3.94,3.93,3.94,3644000.0
2009-05-07 14:10:00,3.94,3.95,3.93,3.94,3582000.0,3.94,3.95,3.93,3.94,3582000.0
2009-05-07 14:20:00,3.94,3.94,3.92,3.93,8810000.0,3.94,3.94,3.92,3.93,8810000.0
2009-05-07 14:30:00,3.93,3.93,3.9,3.91,6180000.0,3.93,3.93,3.9,3.91,6180000.0
2009-05-07 14:40:00,3.91,3.92,3.89,3.92,5636000.0,3.91,3.92,3.89,3.92,5636000.0
2009-05-07 14:50:00,3.92,3.95,3.92,3.94,5094000.0,3.92,3.95,3.92,3.94,5094000.0
2009-05-07 15:00:00,3.94,3.95,3.94,3.95,3562000.0,3.94,3.95,3.94,3.95,3562000.0
2009-05-07 15:10:00,3.95,3.95,3.93,3.95,3588000.0,3.95,3.95,3.93,3.95,3588000.0
2009-05-07 15:20:00,3.95,3.96,3.94,3.95,3816000.0,3.95,3.96,3.94,3.95,3816000.0
2009-05-07 15:30:00,3.95,3.95,3.92,3.94,4792000.0,3.95,3.95,3.92,3.94,4792000.0
2009-05-07 15:40:00,3.94,3.96,3.93,3.96,5856000.0,3.94,3.96,3.93,3.96,5856000.0
2009-05-07 15:50:00,3.96,3.98,3.95,3.96,12434000.0,3.96,3.98,3.95,3.96,12434000.0
2009-05-08 09:30:00,3.98,4.01,3.96,3.99,7248000.0,3.98,4.01,3.96,3.99,7248000.0
2009-05-08 09:40:00,3.99,4.0,3.97,3.99,6618000.0,3.99,4.0,3.97,3.99,6618000.0
2009-05-08 09:50:00,3.99,3.99,3.95,3.95,7858000.0,3.99,3.99,3.95,3.95,7858000.0
2009-05-08 10:00:00,3.95,3.96,3.93,3.94,8322000.0,3.95,3.96,3.93,3.94,8322000.0
2009-05-08 10:10:00,3.94,3.94,3.85,3.86,11976000.0,3.94,3.94,3.85,3.86,11976000.0
2009-05-08 10:20:00,3.86,3.89,3.85,3.86,6020000.0,3.86,3.89,3.85,3.86,6020000.0
2009-05-08 10:30:00,3.86,3.88,3.85,3.86,4704000.0,3.86,3.88,3.85,3.86,4704000.0
2009-05-08 10:40:00,3.86,3.87,3.82,3.83,8988000.0,3.86,3.87,3.82,3.83,8988000.0
2009-05-08 10:50:00,3.83,3.84,3.82,3.82,4846000.0,3.83,3.84,3.82,3.82,4846000.0
2009-05-08 11:00:00,3.82,3.86,3.82,3.85,5542000.0,3.82,3.86,3.82,3.85,5542000.0
2009-05-08 11:10:00,3.85,3.86,3.84,3.85,2588000.0,3.85,3.86,3.84,3.85,2588000.0
2009-05-08 11:20:00,3.84,3.85,3.83,3.83,2596000.0,3.84,3.85,3.83,3.83,2596000.0
2009-05-08 11:30:00,3.83,3.85,3.83,3.85,2568000.0,3.83,3.85,3.83,3.85,2568000.0
2009-05-08 11:40:00,3.85,3.88,3.85,3.87,3078000.0,3.85,3.88,3.85,3.87,3078000.0
2009-05-08 11:50:00,3.87,3.89,3.86,3.87,2464000.0,3.87,3.89,3.86,3.87,2464000.0
2009-05-08 12:00:00,3.87,3.88,3.86,3.86,2034000.0,3.87,3.88,3.86,3.86,2034000.0
2009-05-08 12:10:00,3.86,3.9,3.86,3.9,5370000.0,3.86,3.9,3.86,3.9,5370000.0
2009-05-08 12:20:00,3.9,3.9,3.88,3.88,2306000.0,3.9,3.9,3.88,3.88,2306000.0
2009-05-08 12:30:00,3.88,3.88,3.88,3.88,1248000.0,3.88,3.88,3.88,3.88,1248000.0
2009-05-08 12:40:00,3.88,3.9,3.88,3.88,1576000.0,3.88,3.9,3.88,3.88,1576000.0
2009-05-08 12:50:00,3.88,3.91,3.88,3.91,3724000.0,3.88,3.91,3.88,3.91,3724000.0
2009-05-08 13:00:00,3.91,3.92,3.89,3.9,3244000.0,3.91,3.92,3.89,3.9,3244000.0
2009-05-08 13:10:00,3.9,3.9,3.88,3.89,1530000.0,3.9,3.9,3.88,3.89,1530000.0
2009-05-08 13:20:00,3.89,3.9,3.88,3.88,1142000.0,3.89,3.9,3.88,3.88,1142000.0
2009-05-08 13:30:00,3.88,3.89,3.88,3.88,1526000.0,3.88,3.89,3.88,3.88,1526000.0
2009-05-08 13:40:00,3.88,3.89,3.87,3.88,1596000.0,3.88,3.89,3.87,3.88,1596000.0
2009-05-08 13:50:00,3.88,3.88,3.87,3.87,1374000.0,3.88,3.88,3.87,3.87,1374000.0
2009-05-08 14:00:00,3.87,3.9,3.87,3.89,1498000.0,3.87,3.9,3.87,3.89,1498000.0
2009-05-08 14:10:00,3.89,3.91,3.89,3.91,2028000.0,3.89,3.91,3.89,3.91,2028000.0
2009-05-08 14:20:00,3.91,3.92,3.91,3.91,2332000.0,3.91,3.92,3.91,3.91,2332000.0
2009-05-08 14:30:00,3.91,3.92,3.91,3.92,1962000.0,3.91,3.92,3.91,3.92,1962000.0
2009-05-08 14:40:00,3.92,3.93,3.9,3.93,2426000.0,3.92,3.93,3.9,3.93,2426000.0
2009-05-08 14:50:00,3.93,3.94,3.92,3.92,3130000.0,3.93,3.94,3.92,3.92,3130000.0
2009-05-08 15:00:00,3.92,3.92,3.83,3.91,2856000.0,3.92,3.92,3.83,3.91,2856000.0
2009-05-08 15:10:00,3.91,3.91,3.9,3.9,2356000.0,3.91,3.91,3.9,3.9,2356000.0
2009-05-08 15:20:00,3.9,3.92,3.9,3.92,3232000.0,3.9,3.92,3.9,3.92,3232000.0
2009-05-08 15:30:00,3.92,3.92,3.89,3.89,4940000.0,3.92,3.92,3.89,3.89,4940000.0
2009-05-08 15:40:00,3.89,3.9,3.89,3.89,4298000.0,3.89,3.9,3.89,3.89,4298000.0
2009-05-08 15:50:00,3.89,3.9,3.88,3.9,9968000.0,3.89,3.9,3.88,3.9,9968000.0
2009-05-11 09:30:00,3.85,3.88,3.83,3.84,7382000.0,3.85,3.88,3.83,3.84,7382000.0
2009-05-11 09:40:00,3.84,3.85,3.8,3.81,6994000.0,3.84,3.85,3.8,3.81,6994000.0
2009-05-11 09:50:00,3.81,3.85,3.81,3.85,4838000.0,3.81,3.85,3.81,3.85,4838000.0
2009-05-11 10:00:00,3.85,3.87,3.84,3.86,4396000.0,3.85,3.87,3.84,3.86,4396000.0
2009-05-11 10:10:00,3.86,3.88,3.85,3.88,4340000.0,3.86,3.88,3.85,3.88,4340000.0
2009-05-11 10:20:00,3.88,3.9,3.88,3.89,4234000.0,3.88,3.9,3.88,3.89,4234000.0
2009-05-11 10:30:00,3.89,3.92,3.87,3.9,5576000.0,3.89,3.92,3.87,3.9,5576000.0
2009-05-11 10:40:00,3.9,3.91,3.89,3.89,3200000.0,3.9,3.91,3.89,3.89,3200000.0
2009-05-11 10:50:00,3.89,3.89,3.88,3.88,2938000.0,3.89,3.89,3.88,3.88,2938000.0
2009-05-11 11:00:00,3.88,3.9,3.87,3.89,2940000.0,3.88,3.9,3.87,3.89,2940000.0
2009-05-11 11:10:00,3.89,3.92,3.89,3.91,2708000.0,3.89,3.92,3.89,3.91,2708000.0
2009-05-11 11:20:00,3.91,3.91,3.88,3.88,1680000.0,3.91,3.91,3.88,3.88,1680000.0
2009-05-11 11:30:00,3.89,3.9,3.87,3.88,1724000.0,3.89,3.9,3.87,3.88,1724000.0
2009-05-11 11:40:00,3.88,3.9,3.87,3.9,1698000.0,3.88,3.9,3.87,3.9,1698000.0
2009-05-11 11:50:00,3.9,3.9,3.89,3.89,1226000.0,3.9,3.9,3.89,3.89,1226000.0
2009-05-11 12:00:00,3.89,3.9,3.88,3.9,1860000.0,3.89,3.9,3.88,3.9,1860000.0
2009-05-11 12:10:00,3.9,3.92,3.89,3.92,2860000.0,3.9,3.92,3.89,3.92,2860000.0
2009-05-11 12:20:00,3.92,3.93,3.92,3.93,2050000.0,3.92,3.93,3.92,3.93,2050000.0
2009-05-11 12:30:00,3.93,3.93,3.92,3.92,1296000.0,3.93,3.93,3.92,3.92,1296000.0
2009-05-11 12:40:00,3.93,3.94,3.92,3.93,1364000.0,3.93,3.94,3.92,3.93,1364000.0
2009-05-11 12:50:00,3.93,3.93,3.91,3.91,1798000.0,3.93,3.93,3.91,3.91,1798000.0
2009-05-11 13:00:00,3.91,3.93,3.9,3.93,2124000.0,3.91,3.93,3.9,3.93,2124000.0
2009-05-11 13:10:00,3.93,3.94,3.93,3.94,2766000.0,3.93,3.94,3.93,3.94,2766000.0
2009-05-11 13:20:00,3.94,3.96,3.93,3.96,8432000.0,3.94,3.96,3.93,3.96,8432000.0
2009-05-11 13:30:00,3.96,3.97,3.95,3.97,4410000.0,3.96,3.97,3.95,3.97,4410000.0
2009-05-11 13:40:00,3.97,3.99,3.97,3.98,5750000.0,3.97,3.99,3.97,3.98,5750000.0
2009-05-11 13:50:00,3.98,3.98,3.96,3.97,2290000.0,3.98,3.98,3.96,3.97,2290000.0
2009-05-11 14:00:00,3.97,3.98,3.95,3.97,2722000.0,3.97,3.98,3.95,3.97,2722000.0
2009-05-11 14:10:00,3.97,3.98,3.96,3.97,2176000.0,3.97,3.98,3.96,3.97,2176000.0
2009-05-11 14:20:00,3.97,3.97,3.95,3.97,1530000.0,3.97,3.97,3.95,3.97,1530000.0
2009-05-11 14:30:00,3.97,3.97,3.96,3.97,3284000.0,3.97,3.97,3.96,3.97,3284000.0
2009-05-11 14:40:00,3.97,3.97,3.96,3.97,2002000.0,3.97,3.97,3.96,3.97,2002000.0
2009-05-11 14:50:00,3.97,3.98,3.96,3.96,1698000.0,3.97,3.98,3.96,3.96,1698000.0
2009-05-11 15:00:00,3.96,3.97,3.95,3.97,3002000.0,3.96,3.97,3.95,3.97,3002000.0
2009-05-11 15:10:00,3.96,3.97,3.96,3.96,2392000.0,3.96,3.97,3.96,3.96,2392000.0
2009-05-11 15:20:00,3.97,3.97,3.94,3.95,3132000.0,3.97,3.97,3.94,3.95,3132000.0
2009-05-11 15:30:00,3.95,3.95,3.93,3.95,5050000.0,3.95,3.95,3.93,3.95,5050000.0
2009-05-11 15:40:00,3.95,3.96,3.94,3.95,3872000.0,3.95,3.96,3.94,3.95,3872000.0
2009-05-11 15:50:00,3.95,3.95,3.93,3.93,6746000.0,3.95,3.95,3.93,3.93,6746000.0
2009-05-12 09:30:00,3.94,3.95,3.86,3.88,6184000.0,3.94,3.95,3.86,3.88,6184000.0
2009-05-12 09:40:00,3.88,3.9,3.86,3.87,6604000.0,3.88,3.9,3.86,3.87,6604000.0
2009-05-12 09:50:00,3.87,3.89,3.85,3.89,6266000.0,3.87,3.89,3.85,3.89,6266000.0
2009-05-12 10:00:00,3.89,3.9,3.86,3.88,3494000.0,3.89,3.9,3.86,3.88,3494000.0
2009-05-12 10:10:00,3.88,3.88,3.85,3.87,2396000.0,3.88,3.88,3.85,3.87,2396000.0
2009-05-12 10:20:00,3.87,3.9,3.87,3.89,2148000.0,3.87,3.9,3.87,3.89,2148000.0
2009-05-12 10:30:00,3.88,3.88,3.86,3.86,2276000.0,3.88,3.88,3.86,3.86,2276000.0
2009-05-12 10:40:00,3.86,3.89,3.86,3.88,2064000.0,3.86,3.89,3.86,3.88,2064000.0
2009-05-12 10:50:00,3.88,3.89,3.87,3.89,944000.0,3.88,3.89,3.87,3.89,944000.0
2009-05-12 11:00:00,3.89,3.91,3.88,3.89,2634000.0,3.89,3.91,3.88,3.89,2634000.0
2009-05-12 11:10:00,3.89,3.9,3.88,3.88,1698000.0,3.89,3.9,3.88,3.88,1698000.0
2009-05-12 11:20:00,3.88,3.88,3.86,3.87,1142000.0,3.88,3.88,3.86,3.87,1142000.0
2009-05-12 11:30:00,3.87,3.87,3.85,3.86,2914000.0,3.87,3.87,3.85,3.86,2914000.0
2009-05-12 11:40:00,3.86,3.87,3.85,3.85,2076000.0,3.86,3.87,3.85,3.85,2076000.0
2009-05-12 11:50:00,3.85,3.86,3.85,3.85,2718000.0,3.85,3.86,3.85,3.85,2718000.0
2009-05-12 12:00:00,3.85,3.86,3.85,3.85,2574000.0,3.85,3.86,3.85,3.85,2574000.0
2009-05-12 12:10:00,3.85,3.85,3.83,3.84,2156000.0,3.85,3.85,3.83,3.84,2156000.0
2009-05-12 12:20:00,3.84,3.84,3.83,3.84,2284000.0,3.84,3.84,3.83,3.84,2284000.0
2009-05-12 12:30:00,3.84,3.85,3.84,3.84,1558000.0,3.84,3.85,3.84,3.84,1558000.0
2009-05-12 12:40:00,3.84,3.85,3.84,3.85,1570000.0,3.84,3.85,3.84,3.85,1570000.0
2009-05-12 12:50:00,3.85,3.85,3.84,3.84,1212000.0,3.85,3.85,3.84,3.84,1212000.0
2009-05-12 13:00:00,3.84,3.86,3.84,3.85,2196000.0,3.84,3.86,3.84,3.85,2196000.0
2009-05-12 13:10:00,3.85,3.86,3.85,3.85,1472000.0,3.85,3.86,3.85,3.85,1472000.0
2009-05-12 13:20:00,3.85,3.85,3.84,3.84,1336000.0,3.85,3.85,3.84,3.84,1336000.0
2009-05-12 13:30:00,3.84,3.86,3.84,3.85,3276000.0,3.84,3.86,3.84,3.85,3276000.0
2009-05-12 13:40:00,3.85,3.86,3.85,3.86,2000000.0,3.85,3.86,3.85,3.86,2000000.0
2009-05-12 13:50:00,3.86,3.87,3.85,3.85,1278000.0,3.86,3.87,3.85,3.85,1278000.0
2009-05-12 14:00:00,3.86,3.87,3.85,3.87,1316000.0,3.86,3.87,3.85,3.87,1316000.0
2009-05-12 14:10:00,3.87,3.87,3.85,3.86,1682000.0,3.87,3.87,3.85,3.86,1682000.0
2009-05-12 14:20:00,3.86,3.87,3.85,3.86,2298000.0,3.86,3.87,3.85,3.86,2298000.0
2009-05-12 14:30:00,3.86,3.87,3.85,3.87,2106000.0,3.86,3.87,3.85,3.87,2106000.0
2009-05-12 14:40:00,3.87,3.88,3.87,3.87,2300000.0,3.87,3.88,3.87,3.87,2300000.0
2009-05-12 14:50:00,3.87,3.9,3.87,3.89,3404000.0,3.87,3.9,3.87,3.89,3404000.0
2009-05-12 15:00:00,3.89,3.91,3.89,3.9,4786000.0,3.89,3.91,3.89,3.9,4786000.0
2009-05-12 15:10:00,3.9,3.9,3.89,3.9,2366000.0,3.9,3.9,3.89,3.9,2366000.0
2009-05-12 15:20:00,3.9,3.92,3.89,3.91,3206000.0,3.9,3.92,3.89,3.91,3206000.0
2009-05-12 15:30:00,3.91,3.91,3.89,3.9,3718000.0,3.91,3.91,3.89,3.9,3718000.0
2009-05-12 15:40:00,3.9,3.91,3.9,3.9,4824000.0,3.9,3.91,3.9,3.9,4824000.0
2009-05-12 15:50:00,3.9,3.9,3.88,3.9,6130000.0,3.9,3.9,3.88,3.9,6130000.0
2009-05-13 09:30:00,3.81,3.83,3.79,3.79,8992000.0,3.81,3.83,3.79,3.79,8992000.0
2009-05-13 09:40:00,3.79,3.81,3.79,3.81,4942000.0,3.79,3.81,3.79,3.81,4942000.0
2009-05-13 09:50:00,3.81,3.81,3.78,3.79,8656000.0,3.81,3.81,3.78,3.79,8656000.0
2009-05-13 10:00:00,3.78,3.79,3.76,3.78,9006000.0,3.78,3.79,3.76,3.78,9006000.0
2009-05-13 10:10:00,3.79,3.81,3.78,3.8,7050000.0,3.79,3.81,3.78,3.8,7050000.0
2009-05-13 10:20:00,3.8,3.83,3.79,3.83,4756000.0,3.8,3.83,3.79,3.83,4756000.0
2009-05-13 10:30:00,3.83,3.83,3.79,3.79,3992000.0,3.83,3.83,3.79,3.79,3992000.0
2009-05-13 10:40:00,3.79,3.79,3.77,3.78,6234000.0,3.79,3.79,3.77,3.78,6234000.0
2009-05-13 10:50:00,3.78,3.79,3.77,3.78,3488000.0,3.78,3.79,3.77,3.78,3488000.0
2009-05-13 11:00:00,3.78,3.79,3.77,3.78,3094000.0,3.78,3.79,3.77,3.78,3094000.0
2009-05-13 11:10:00,3.78,3.79,3.77,3.78,1952000.0,3.78,3.79,3.77,3.78,1952000.0
2009-05-13 11:20:00,3.78,3.79,3.78,3.78,2138000.0,3.78,3.79,3.78,3.78,2138000.0
2009-05-13 11:30:00,3.78,3.79,3.77,3.78,2940000.0,3.78,3.79,3.77,3.78,2940000.0
2009-05-13 11:40:00,3.78,3.79,3.77,3.79,2308000.0,3.78,3.79,3.77,3.79,2308000.0
2009-05-13 11:50:00,3.79,3.8,3.79,3.79,3108000.0,3.79,3.8,3.79,3.79,3108000.0
2009-05-13 12:00:00,3.79,3.8,3.79,3.8,1802000.0,3.79,3.8,3.79,3.8,1802000.0
2009-05-13 12:10:00,3.8,3.8,3.79,3.8,1242000.0,3.8,3.8,3.79,3.8,1242000.0
2009-05-13 12:20:00,3.8,3.8,3.78,3.8,2100000.0,3.8,3.8,3.78,3.8,2100000.0
2009-05-13 12:30:00,3.8,3.8,3.78,3.79,1356000.0,3.8,3.8,3.78,3.79,1356000.0
2009-05-13 12:40:00,3.79,3.8,3.78,3.78,2264000.0,3.79,3.8,3.78,3.78,2264000.0
2009-05-13 12:50:00,3.78,3.78,3.77,3.77,2076000.0,3.78,3.78,3.77,3.77,2076000.0
2009-05-13 13:00:00,3.77,3.77,3.76,3.76,3536000.0,3.77,3.77,3.76,3.76,3536000.0
2009-05-13 13:10:00,3.76,3.78,3.76,3.77,1876000.0,3.76,3.78,3.76,3.77,1876000.0
2009-05-13 13:20:00,3.77,3.77,3.76,3.76,2592000.0,3.77,3.77,3.76,3.76,2592000.0
2009-05-13 13:30:00,3.76,3.77,3.75,3.77,5246000.0,3.76,3.77,3.75,3.77,5246000.0
2009-05-13 13:40:00,3.76,3.77,3.76,3.76,2220000.0,3.76,3.77,3.76,3.76,2220000.0
2009-05-13 13:50:00,3.76,3.79,3.76,3.79,2644000.0,3.76,3.79,3.76,3.79,2644000.0
2009-05-13 14:00:00,3.78,3.79,3.76,3.77,2248000.0,3.78,3.79,3.76,3.77,2248000.0
2009-05-13 14:10:00,3.77,3.77,3.75,3.75,3014000.0,3.77,3.77,3.75,3.75,3014000.0
2009-05-13 14:20:00,3.75,3.76,3.74,3.75,5362000.0,3.75,3.76,3.74,3.75,5362000.0
2009-05-13 14:30:00,3.75,3.75,3.73,3.73,7568000.0,3.75,3.75,3.73,3.73,7568000.0
2009-05-13 14:40:00,3.73,3.74,3.73,3.73,2700000.0,3.73,3.74,3.73,3.73,2700000.0
2009-05-13 14:50:00,3.73,3.75,3.73,3.75,3104000.0,3.73,3.75,3.73,3.75,3104000.0
2009-05-13 15:00:00,3.75,3.75,3.72,3.73,4652000.0,3.75,3.75,3.72,3.73,4652000.0
2009-05-13 15:10:00,3.72,3.73,3.71,3.72,4380000.0,3.72,3.73,3.71,3.72,4380000.0
2009-05-13 15:20:00,3.72,3.73,3.7,3.71,5522000.0,3.72,3.73,3.7,3.71,5522000.0
2009-05-13 15:30:00,3.71,3.72,3.71,3.71,5008000.0,3.71,3.72,3.71,3.71,5008000.0
2009-05-13 15:40:00,3.71,3.73,3.7,3.72,8358000.0,3.71,3.73,3.7,3.72,8358000.0
2009-05-13 15:50:00,3.72,3.73,3.7,3.7,12700000.0,3.72,3.73,3.7,3.7,12700000.0
2009-05-14 09:30:00,3.7,3.76,3.68,3.72,8628000.0,3.7,3.76,3.68,3.72,8628000.0
2009-05-14 09:40:00,3.72,3.73,3.69,3.69,6634000.0,3.72,3.73,3.69,3.69,6634000.0
2009-05-14 09:50:00,3.69,3.7,3.67,3.7,8396000.0,3.69,3.7,3.67,3.7,8396000.0
2009-05-14 10:00:00,3.7,3.74,3.7,3.73,5666000.0,3.7,3.74,3.7,3.73,5666000.0
2009-05-14 10:10:00,3.73,3.75,3.73,3.74,8124000.0,3.73,3.75,3.73,3.74,8124000.0
2009-05-14 10:20:00,3.74,3.76,3.72,3.73,5494000.0,3.74,3.76,3.72,3.73,5494000.0
2009-05-14 10:30:00,3.73,3.76,3.73,3.74,4154000.0,3.73,3.76,3.73,3.74,4154000.0
2009-05-14 10:40:00,3.74,3.74,3.72,3.72,4546000.0,3.74,3.74,3.72,3.72,4546000.0
2009-05-14 10:50:00,3.72,3.74,3.72,3.74,2202000.0,3.72,3.74,3.72,3.74,2202000.0
2009-05-14 11:00:00,3.74,3.76,3.74,3.74,3058000.0,3.74,3.76,3.74,3.74,3058000.0
2009-05-14 11:10:00,3.74,3.77,3.74,3.75,4942000.0,3.74,3.77,3.74,3.75,4942000.0
2009-05-14 11:20:00,3.75,3.76,3.74,3.76,3420000.0,3.75,3.76,3.74,3.76,3420000.0
2009-05-14 11:30:00,3.76,3.76,3.75,3.75,3170000.0,3.76,3.76,3.75,3.75,3170000.0
2009-05-14 11:40:00,3.75,3.76,3.75,3.76,2652000.0,3.75,3.76,3.75,3.76,2652000.0
2009-05-14 11:50:00,3.76,3.77,3.76,3.77,2252000.0,3.76,3.77,3.76,3.77,2252000.0
2009-05-14 12:00:00,3.77,3.78,3.76,3.77,3210000.0,3.77,3.78,3.76,3.77,3210000.0
2009-05-14 12:10:00,3.76,3.77,3.75,3.75,2180000.0,3.76,3.77,3.75,3.75,2180000.0
2009-05-14 12:20:00,3.75,3.77,3.75,3.76,1218000.0,3.75,3.77,3.75,3.76,1218000.0
2009-05-14 12:30:00,3.76,3.77,3.76,3.77,1126000.0,3.76,3.77,3.76,3.77,1126000.0
2009-05-14 12:40:00,3.77,3.77,3.76,3.76,1064000.0,3.77,3.77,3.76,3.76,1064000.0
2009-05-14 12:50:00,3.76,3.77,3.76,3.77,1082000.0,3.76,3.77,3.76,3.77,1082000.0
2009-05-14 13:00:00,3.77,3.78,3.77,3.78,1942000.0,3.77,3.78,3.77,3.78,1942000.0
2009-05-14 13:10:00,3.78,3.79,3.77,3.77,6520000.0,3.78,3.79,3.77,3.77,6520000.0
2009-05-14 13:20:00,3.77,3.78,3.77,3.78,2036000.0,3.77,3.78,3.77,3.78,2036000.0
2009-05-14 13:30:00,3.78,3.78,3.77,3.78,1608000.0,3.78,3.78,3.77,3.78,1608000.0
2009-05-14 13:40:00,3.77,3.78,3.77,3.78,1654000.0,3.77,3.78,3.77,3.78,1654000.0
2009-05-14 13:50:00,3.78,3.78,3.78,3.78,1852000.0,3.78,3.78,3.78,3.78,1852000.0
2009-05-14 14:00:00,3.78,3.78,3.78,3.78,2128000.0,3.78,3.78,3.78,3.78,2128000.0
2009-05-14 14:10:00,3.78,3.78,3.78,3.78,1302000.0,3.78,3.78,3.78,3.78,1302000.0
2009-05-14 14:20:00,3.78,3.79,3.78,3.79,2942000.0,3.78,3.79,3.78,3.79,2942000.0
2009-05-14 14:30:00,3.79,3.8,3.78,3.8,2702000.0,3.79,3.8,3.78,3.8,2702000.0
2009-05-14 14:40:00,3.8,3.8,3.79,3.79,5276000.0,3.8,3.8,3.79,3.79,5276000.0
2009-05-14 14:50:00,3.79,3.79,3.78,3.79,3212000.0,3.79,3.79,3.78,3.79,3212000.0
2009-05-14 15:00:00,3.79,3.79,3.77,3.78,3952000.0,3.79,3.79,3.77,3.78,3952000.0
2009-05-14 15:10:00,3.78,3.79,3.78,3.79,6402000.0,3.78,3.79,3.78,3.79,6402000.0
2009-05-14 15:20:00,3.79,3.79,3.76,3.76,9618000.0,3.79,3.79,3.76,3.76,9618000.0
2009-05-14 15:30:00,3.76,3.77,3.74,3.75,11404000.0,3.76,3.77,3.74,3.75,11404000.0
2009-05-14 15:40:00,3.75,3.76,3.73,3.76,5784000.0,3.75,3.76,3.73,3.76,5784000.0
2009-05-14 15:50:00,3.76,3.77,3.75,3.75,7242000.0,3.76,3.77,3.75,3.75,7242000.0
2009-05-15 09:30:00,3.73,3.76,3.7,3.74,13232000.0,3.73,3.76,3.7,3.74,13232000.0
2009-05-15 09:40:00,3.74,3.75,3.71,3.75,5148000.0,3.74,3.75,3.71,3.75,5148000.0
2009-05-15 09:50:00,3.75,3.77,3.74,3.74,8476000.0,3.75,3.77,3.74,3.74,8476000.0
2009-05-15 10:00:00,3.75,3.76,3.74,3.75,7020000.0,3.75,3.76,3.74,3.75,7020000.0
2009-05-15 10:10:00,3.76,3.76,3.74,3.75,4522000.0,3.76,3.76,3.74,3.75,4522000.0
2009-05-15 10:20:00,3.75,3.77,3.75,3.77,4666000.0,3.75,3.77,3.75,3.77,4666000.0
2009-05-15 10:30:00,3.77,3.81,3.76,3.81,5436000.0,3.77,3.81,3.76,3.81,5436000.0
2009-05-15 10:40:00,3.81,3.81,3.78,3.79,2610000.0,3.81,3.81,3.78,3.79,2610000.0
2009-05-15 10:50:00,3.79,3.8,3.79,3.79,2158000.0,3.79,3.8,3.79,3.79,2158000.0
2009-05-15 11:00:00,3.79,3.79,3.78,3.78,2162000.0,3.79,3.79,3.78,3.78,2162000.0
2009-05-15 11:10:00,3.78,3.79,3.77,3.79,2514000.0,3.78,3.79,3.77,3.79,2514000.0
2009-05-15 11:20:00,3.79,3.79,3.76,3.76,2784000.0,3.79,3.79,3.76,3.76,2784000.0
2009-05-15 11:30:00,3.76,3.78,3.75,3.76,4124000.0,3.76,3.78,3.75,3.76,4124000.0
2009-05-15 11:40:00,3.76,3.76,3.76,3.76,1998000.0,3.76,3.76,3.76,3.76,1998000.0
2009-05-15 11:50:00,3.76,3.76,3.74,3.74,2084000.0,3.76,3.76,3.74,3.74,2084000.0
2009-05-15 12:00:00,3.74,3.75,3.73,3.75,2230000.0,3.74,3.75,3.73,3.75,2230000.0
2009-05-15 12:10:00,3.75,3.76,3.75,3.76,1090000.0,3.75,3.76,3.75,3.76,1090000.0
2009-05-15 12:20:00,3.75,3.77,3.75,3.76,1000000.0,3.75,3.77,3.75,3.76,1000000.0
2009-05-15 12:30:00,3.76,3.77,3.75,3.75,1884000.0,3.76,3.77,3.75,3.75,1884000.0
2009-05-15 12:40:00,3.75,3.76,3.74,3.74,1938000.0,3.75,3.76,3.74,3.74,1938000.0
2009-05-15 12:50:00,3.74,3.75,3.73,3.74,7000000.0,3.74,3.75,3.73,3.74,7000000.0
2009-05-15 13:00:00,3.74,3.74,3.72,3.73,2890000.0,3.74,3.74,3.72,3.73,2890000.0
2009-05-15 13:10:00,3.73,3.73,3.72,3.72,2530000.0,3.73,3.73,3.72,3.72,2530000.0
2009-05-15 13:20:00,3.72,3.72,3.71,3.71,3106000.0,3.72,3.72,3.71,3.71,3106000.0
2009-05-15 13:30:00,3.71,3.71,3.7,3.71,3262000.0,3.71,3.71,3.7,3.71,3262000.0
2009-05-15 13:40:00,3.71,3.71,3.7,3.71,2802000.0,3.71,3.71,3.7,3.71,2802000.0
2009-05-15 13:50:00,3.71,3.71,3.7,3.7,3334000.0,3.71,3.71,3.7,3.7,3334000.0
2009-05-15 14:00:00,3.7,3.71,3.69,3.7,3778000.0,3.7,3.71,3.69,3.7,3778000.0
2009-05-15 14:10:00,3.7,3.71,3.69,3.7,2724000.0,3.7,3.71,3.69,3.7,2724000.0
2009-05-15 14:20:00,3.7,3.71,3.7,3.71,2236000.0,3.7,3.71,3.7,3.71,2236000.0
2009-05-15 14:30:00,3.71,3.71,3.7,3.71,1994000.0,3.71,3.71,3.7,3.71,1994000.0
2009-05-15 14:40:00,3.71,3.71,3.69,3.7,3094000.0,3.71,3.71,3.69,3.7,3094000.0
2009-05-15 14:50:00,3.7,3.7,3.68,3.69,3798000.0,3.7,3.7,3.68,3.69,3798000.0
2009-05-15 15:00:00,3.69,3.69,3.67,3.68,4740000.0,3.69,3.69,3.67,3.68,4740000.0
2009-05-15 15:10:00,3.68,3.69,3.68,3.69,5694000.0,3.68,3.69,3.68,3.69,5694000.0
2009-05-15 15:20:00,3.69,3.7,3.69,3.7,2748000.0,3.69,3.7,3.69,3.7,2748000.0
2009-05-15 15:30:00,3.7,3.7,3.68,3.68,3402000.0,3.7,3.7,3.68,3.68,3402000.0
2009-05-15 15:40:00,3.68,3.69,3.67,3.68,6386000.0,3.68,3.69,3.67,3.68,6386000.0
2009-05-15 15:50:00,3.68,3.69,3.67,3.68,9878000.0,3.68,3.69,3.67,3.68,9878000.0
2009-05-18 09:30:00,3.7,3.73,3.69,3.71,7140000.0,3.7,3.73,3.69,3.71,7140000.0
2009-05-18 09:40:00,3.71,3.72,3.7,3.71,6024000.0,3.71,3.72,3.7,3.71,6024000.0
2009-05-18 09:50:00,3.71,3.72,3.68,3.68,3538000.0,3.71,3.72,3.68,3.68,3538000.0
2009-05-18 10:00:00,3.68,3.69,3.65,3.66,6128000.0,3.68,3.69,3.65,3.66,6128000.0
2009-05-18 10:10:00,3.66,3.7,3.66,3.69,3708000.0,3.66,3.7,3.66,3.69,3708000.0
2009-05-18 10:20:00,3.69,3.71,3.69,3.7,4972000.0,3.69,3.71,3.69,3.7,4972000.0
2009-05-18 10:30:00,3.7,3.7,3.67,3.68,3060000.0,3.7,3.7,3.67,3.68,3060000.0
2009-05-18 10:40:00,3.68,3.7,3.67,3.7,3048000.0,3.68,3.7,3.67,3.7,3048000.0
2009-05-18 10:50:00,3.7,3.71,3.7,3.71,2454000.0,3.7,3.71,3.7,3.71,2454000.0
2009-05-18 11:00:00,3.71,3.72,3.7,3.71,1896000.0,3.71,3.72,3.7,3.71,1896000.0
2009-05-18 11:10:00,3.7,3.71,3.69,3.69,1268000.0,3.7,3.71,3.69,3.69,1268000.0
2009-05-18 11:20:00,3.69,3.7,3.69,3.7,1034000.0,3.69,3.7,3.69,3.7,1034000.0
2009-05-18 11:30:00,3.7,3.71,3.7,3.7,1206000.0,3.7,3.71,3.7,3.7,1206000.0
2009-05-18 11:40:00,3.71,3.72,3.71,3.72,1918000.0,3.71,3.72,3.71,3.72,1918000.0
2009-05-18 11:50:00,3.72,3.73,3.71,3.71,2600000.0,3.72,3.73,3.71,3.71,2600000.0
2009-05-18 12:00:00,3.71,3.72,3.71,3.72,1318000.0,3.71,3.72,3.71,3.72,1318000.0
2009-05-18 12:10:00,3.72,3.73,3.72,3.72,894000.0,3.72,3.73,3.72,3.72,894000.0
2009-05-18 12:20:00,3.72,3.75,3.72,3.75,3570000.0,3.72,3.75,3.72,3.75,3570000.0
2009-05-18 12:30:00,3.75,3.75,3.74,3.75,1926000.0,3.75,3.75,3.74,3.75,1926000.0
2009-05-18 12:40:00,3.75,3.77,3.75,3.76,3450000.0,3.75,3.77,3.75,3.76,3450000.0
2009-05-18 12:50:00,3.76,3.77,3.76,3.76,2302000.0,3.76,3.77,3.76,3.76,2302000.0
2009-05-18 13:00:00,3.76,3.76,3.74,3.75,1978000.0,3.76,3.76,3.74,3.75,1978000.0
2009-05-18 13:10:00,3.75,3.76,3.74,3.75,1090000.0,3.75,3.76,3.74,3.75,1090000.0
2009-05-18 13:20:00,3.75,3.75,3.74,3.75,1008000.0,3.75,3.75,3.74,3.75,1008000.0
2009-05-18 13:30:00,3.75,3.76,3.74,3.74,1074000.0,3.75,3.76,3.74,3.74,1074000.0
2009-05-18 13:40:00,3.74,3.75,3.74,3.74,1556000.0,3.74,3.75,3.74,3.74,1556000.0
2009-05-18 13:50:00,3.74,3.76,3.74,3.75,1656000.0,3.74,3.76,3.74,3.75,1656000.0
2009-05-18 14:00:00,3.75,3.76,3.75,3.76,1092000.0,3.75,3.76,3.75,3.76,1092000.0
2009-05-18 14:10:00,3.76,3.77,3.76,3.76,2108000.0,3.76,3.77,3.76,3.76,2108000.0
2009-05-18 14:20:00,3.76,3.77,3.75,3.75,1516000.0,3.76,3.77,3.75,3.75,1516000.0
2009-05-18 14:30:00,3.75,3.76,3.75,3.75,1698000.0,3.75,3.76,3.75,3.75,1698000.0
2009-05-18 14:40:00,3.75,3.78,3.75,3.78,3126000.0,3.75,3.78,3.75,3.78,3126000.0
2009-05-18 14:50:00,3.78,3.78,3.78,3.78,1686000.0,3.78,3.78,3.78,3.78,1686000.0
2009-05-18 15:00:00,3.78,3.78,3.77,3.78,1926000.0,3.78,3.78,3.77,3.78,1926000.0
2009-05-18 15:10:00,3.78,3.79,3.78,3.79,4292000.0,3.78,3.79,3.78,3.79,4292000.0
2009-05-18 15:20:00,3.78,3.79,3.78,3.78,3066000.0,3.78,3.79,3.78,3.78,3066000.0
2009-05-18 15:30:00,3.78,3.78,3.77,3.78,5830000.0,3.78,3.78,3.77,3.78,5830000.0
2009-05-18 15:40:00,3.78,3.79,3.77,3.79,4656000.0,3.78,3.79,3.77,3.79,4656000.0
2009-05-18 15:50:00,3.79,3.8,3.78,3.8,7194000.0,3.79,3.8,3.78,3.8,7194000.0
2009-05-19 09:30:00,3.77,3.81,3.76,3.8,6914000.0,3.77,3.81,3.76,3.8,6914000.0
2009-05-19 09:40:00,3.8,3.85,3.8,3.84,10978000.0,3.8,3.85,3.8,3.84,10978000.0
2009-05-19 09:50:00,3.84,3.84,3.8,3.8,5404000.0,3.84,3.84,3.8,3.8,5404000.0
2009-05-19 10:00:00,3.8,3.84,3.79,3.83,5674000.0,3.8,3.84,3.79,3.83,5674000.0
2009-05-19 10:10:00,3.83,3.85,3.82,3.83,3522000.0,3.83,3.85,3.82,3.83,3522000.0
2009-05-19 10:20:00,3.83,3.85,3.82,3.84,4302000.0,3.83,3.85,3.82,3.84,4302000.0
2009-05-19 10:30:00,3.84,3.85,3.83,3.84,4534000.0,3.84,3.85,3.83,3.84,4534000.0
2009-05-19 10:40:00,3.84,3.84,3.83,3.83,2030000.0,3.84,3.84,3.83,3.83,2030000.0
2009-05-19 10:50:00,3.83,3.83,3.83,3.83,2560000.0,3.83,3.83,3.83,3.83,2560000.0
2009-05-19 11:00:00,3.83,3.84,3.81,3.82,2222000.0,3.83,3.84,3.81,3.82,2222000.0
2009-05-19 11:10:00,3.82,3.83,3.81,3.82,2116000.0,3.82,3.83,3.81,3.82,2116000.0
2009-05-19 11:20:00,3.82,3.82,3.81,3.82,2176000.0,3.82,3.82,3.81,3.82,2176000.0
2009-05-19 11:30:00,3.82,3.83,3.81,3.83,2604000.0,3.82,3.83,3.81,3.83,2604000.0
2009-05-19 11:40:00,3.83,3.84,3.82,3.84,3146000.0,3.83,3.84,3.82,3.84,3146000.0
2009-05-19 11:50:00,3.84,3.85,3.83,3.84,5904000.0,3.84,3.85,3.83,3.84,5904000.0
2009-05-19 12:00:00,3.84,3.84,3.83,3.84,1980000.0,3.84,3.84,3.83,3.84,1980000.0
2009-05-19 12:10:00,3.84,3.87,3.84,3.87,4380000.0,3.84,3.87,3.84,3.87,4380000.0
2009-05-19 12:20:00,3.87,3.9,3.87,3.9,3668000.0,3.87,3.9,3.87,3.9,3668000.0
2009-05-19 12:30:00,3.9,3.9,3.87,3.87,2172000.0,3.9,3.9,3.87,3.87,2172000.0
2009-05-19 12:40:00,3.87,3.89,3.87,3.88,1640000.0,3.87,3.89,3.87,3.88,1640000.0
2009-05-19 12:50:00,3.88,3.88,3.86,3.87,1318000.0,3.88,3.88,3.86,3.87,1318000.0
2009-05-19 13:00:00,3.86,3.89,3.86,3.88,1262000.0,3.86,3.89,3.86,3.88,1262000.0
2009-05-19 13:10:00,3.89,3.9,3.84,3.9,2502000.0,3.89,3.9,3.84,3.9,2502000.0
2009-05-19 13:20:00,3.9,3.93,3.9,3.93,6906000.0,3.9,3.93,3.9,3.93,6906000.0
2009-05-19 13:30:00,3.92,3.93,3.89,3.9,4340000.0,3.92,3.93,3.89,3.9,4340000.0
2009-05-19 13:40:00,3.9,3.91,3.89,3.91,1762000.0,3.9,3.91,3.89,3.91,1762000.0
2009-05-19 13:50:00,3.91,3.91,3.89,3.91,2050000.0,3.91,3.91,3.89,3.91,2050000.0
2009-05-19 14:00:00,3.91,3.92,3.9,3.92,2440000.0,3.91,3.92,3.9,3.92,2440000.0
2009-05-19 14:10:00,3.92,3.92,3.9,3.92,1900000.0,3.92,3.92,3.9,3.92,1900000.0
2009-05-19 14:20:00,3.92,3.93,3.92,3.93,2766000.0,3.92,3.93,3.92,3.93,2766000.0
2009-05-19 14:30:00,3.93,3.93,3.92,3.93,4344000.0,3.93,3.93,3.92,3.93,4344000.0
2009-05-19 14:40:00,3.93,3.95,3.93,3.94,3616000.0,3.93,3.95,3.93,3.94,3616000.0
2009-05-19 14:50:00,3.94,3.94,3.93,3.94,3276000.0,3.94,3.94,3.93,3.94,3276000.0
2009-05-19 15:00:00,3.93,3.94,3.93,3.93,4002000.0,3.93,3.94,3.93,3.93,4002000.0
2009-05-19 15:10:00,3.93,3.93,3.9,3.91,5598000.0,3.93,3.93,3.9,3.91,5598000.0
2009-05-19 15:20:00,3.91,3.93,3.91,3.93,2604000.0,3.91,3.93,3.91,3.93,2604000.0
2009-05-19 15:30:00,3.93,3.93,3.9,3.91,6462000.0,3.93,3.93,3.9,3.91,6462000.0
2009-05-19 15:40:00,3.91,3.92,3.89,3.89,6618000.0,3.91,3.92,3.89,3.89,6618000.0
2009-05-19 15:50:00,3.89,3.9,3.88,3.89,9620000.0,3.89,3.9,3.88,3.89,9620000.0
2009-05-20 09:30:00,3.93,3.98,3.9,3.95,11000000.0,3.93,3.98,3.9,3.95,11000000.0
2009-05-20 09:40:00,3.95,3.97,3.95,3.96,8072000.0,3.95,3.97,3.95,3.96,8072000.0
2009-05-20 09:50:00,3.96,3.99,3.96,3.98,5986000.0,3.96,3.99,3.96,3.98,5986000.0
2009-05-20 10:00:00,3.98,4.03,3.98,4.02,9974000.0,3.98,4.03,3.98,4.02,9974000.0
2009-05-20 10:10:00,4.02,4.03,4.0,4.03,5876000.0,4.02,4.03,4.0,4.03,5876000.0
2009-05-20 10:20:00,4.03,4.06,4.03,4.03,5470000.0,4.03,4.06,4.03,4.03,5470000.0
2009-05-20 10:30:00,4.03,4.04,4.02,4.03,4522000.0,4.03,4.04,4.02,4.03,4522000.0
2009-05-20 10:40:00,4.03,4.04,4.02,4.03,3472000.0,4.03,4.04,4.02,4.03,3472000.0
2009-05-20 10:50:00,4.03,4.04,4.01,4.02,3454000.0,4.03,4.04,4.01,4.02,3454000.0
2009-05-20 11:00:00,4.02,4.03,4.02,4.02,1508000.0,4.02,4.03,4.02,4.02,1508000.0
2009-05-20 11:10:00,4.02,4.03,4.01,4.01,3454000.0,4.02,4.03,4.01,4.01,3454000.0
2009-05-20 11:20:00,4.02,4.02,4.0,4.0,2392000.0,4.02,4.02,4.0,4.0,2392000.0
2009-05-20 11:30:00,4.0,4.02,4.0,4.02,1634000.0,4.0,4.02,4.0,4.02,1634000.0
2009-05-20 11:40:00,4.02,4.03,4.01,4.01,2066000.0,4.02,4.03,4.01,4.01,2066000.0
2009-05-20 11:50:00,4.01,4.01,3.98,3.98,3612000.0,4.01,4.01,3.98,3.98,3612000.0
2009-05-20 12:00:00,3.98,3.99,3.98,3.98,2120000.0,3.98,3.99,3.98,3.98,2120000.0
2009-05-20 12:10:00,3.98,3.99,3.98,3.99,1658000.0,3.98,3.99,3.98,3.99,1658000.0
2009-05-20 12:20:00,3.99,3.99,3.98,3.99,1640000.0,3.99,3.99,3.98,3.99,1640000.0
2009-05-20 12:30:00,3.99,3.99,3.95,3.96,2524000.0,3.99,3.99,3.95,3.96,2524000.0
2009-05-20 12:40:00,3.96,3.96,3.95,3.95,1010000.0,3.96,3.96,3.95,3.95,1010000.0
2009-05-20 12:50:00,3.95,3.95,3.91,3.92,5262000.0,3.95,3.95,3.91,3.92,5262000.0
2009-05-20 13:00:00,3.92,3.92,3.9,3.91,4176000.0,3.92,3.92,3.9,3.91,4176000.0
2009-05-20 13:10:00,3.91,3.92,3.9,3.91,2326000.0,3.91,3.92,3.9,3.91,2326000.0
2009-05-20 13:20:00,3.91,3.92,3.89,3.92,2704000.0,3.91,3.92,3.89,3.92,2704000.0
2009-05-20 13:30:00,3.92,3.94,3.91,3.93,2500000.0,3.92,3.94,3.91,3.93,2500000.0
2009-05-20 13:40:00,3.93,3.95,3.93,3.94,2894000.0,3.93,3.95,3.93,3.94,2894000.0
2009-05-20 13:50:00,3.94,3.95,3.94,3.95,1212000.0,3.94,3.95,3.94,3.95,1212000.0
2009-05-20 14:00:00,3.95,3.95,3.92,3.93,3436000.0,3.95,3.95,3.92,3.93,3436000.0
2009-05-20 14:10:00,3.93,3.96,3.93,3.96,1562000.0,3.93,3.96,3.93,3.96,1562000.0
2009-05-20 14:20:00,3.96,3.96,3.95,3.95,1910000.0,3.96,3.96,3.95,3.95,1910000.0
2009-05-20 14:30:00,3.95,3.95,3.94,3.95,2356000.0,3.95,3.95,3.94,3.95,2356000.0
2009-05-20 14:40:00,3.95,3.97,3.95,3.97,3604000.0,3.95,3.97,3.95,3.97,3604000.0
2009-05-20 14:50:00,3.97,3.97,3.96,3.96,1790000.0,3.97,3.97,3.96,3.96,1790000.0
2009-05-20 15:00:00,3.96,3.96,3.93,3.93,1814000.0,3.96,3.96,3.93,3.93,1814000.0
2009-05-20 15:10:00,3.93,3.94,3.92,3.92,3256000.0,3.93,3.94,3.92,3.92,3256000.0
2009-05-20 15:20:00,3.92,3.93,3.91,3.92,2572000.0,3.92,3.93,3.91,3.92,2572000.0
2009-05-20 15:30:00,3.92,3.92,3.9,3.9,3808000.0,3.92,3.92,3.9,3.9,3808000.0
2009-05-20 15:40:00,3.9,3.9,3.87,3.88,6022000.0,3.9,3.9,3.87,3.88,6022000.0
2009-05-20 15:50:00,3.88,3.9,3.88,3.9,6796000.0,3.88,3.9,3.88,3.9,6796000.0
2009-05-21 09:30:00,3.84,3.84,3.81,3.84,6034000.0,3.84,3.84,3.81,3.84,6034000.0
2009-05-21 09:40:00,3.84,3.88,3.83,3.87,6374000.0,3.84,3.88,3.83,3.87,6374000.0
2009-05-21 09:50:00,3.87,3.9,3.87,3.88,5502000.0,3.87,3.9,3.87,3.88,5502000.0
2009-05-21 10:00:00,3.88,3.9,3.86,3.89,4406000.0,3.88,3.9,3.86,3.89,4406000.0
2009-05-21 10:10:00,3.88,3.89,3.85,3.85,2976000.0,3.88,3.89,3.85,3.85,2976000.0
2009-05-21 10:20:00,3.85,3.86,3.83,3.83,3174000.0,3.85,3.86,3.83,3.83,3174000.0
2009-05-21 10:30:00,3.83,3.84,3.83,3.84,1726000.0,3.83,3.84,3.83,3.84,1726000.0
2009-05-21 10:40:00,3.84,3.86,3.84,3.84,1820000.0,3.84,3.86,3.84,3.84,1820000.0
2009-05-21 10:50:00,3.84,3.84,3.81,3.82,1882000.0,3.84,3.84,3.81,3.82,1882000.0
2009-05-21 11:00:00,3.82,3.82,3.78,3.78,5414000.0,3.82,3.82,3.78,3.78,5414000.0
2009-05-21 11:10:00,3.78,3.8,3.78,3.79,3744000.0,3.78,3.8,3.78,3.79,3744000.0
2009-05-21 11:20:00,3.79,3.79,3.77,3.78,3542000.0,3.79,3.79,3.77,3.78,3542000.0
2009-05-21 11:30:00,3.78,3.8,3.77,3.8,1290000.0,3.78,3.8,3.77,3.8,1290000.0
2009-05-21 11:40:00,3.8,3.81,3.8,3.81,1208000.0,3.8,3.81,3.8,3.81,1208000.0
2009-05-21 11:50:00,3.81,3.81,3.8,3.81,1842000.0,3.81,3.81,3.8,3.81,1842000.0
2009-05-21 12:00:00,3.81,3.81,3.8,3.8,2378000.0,3.81,3.81,3.8,3.8,2378000.0
2009-05-21 12:10:00,3.8,3.81,3.8,3.81,1876000.0,3.8,3.81,3.8,3.81,1876000.0
2009-05-21 12:20:00,3.8,3.81,3.78,3.79,1810000.0,3.8,3.81,3.78,3.79,1810000.0
2009-05-21 12:30:00,3.79,3.81,3.79,3.8,1024000.0,3.79,3.81,3.79,3.8,1024000.0
2009-05-21 12:40:00,3.8,3.8,3.79,3.8,892000.0,3.8,3.8,3.79,3.8,892000.0
2009-05-21 12:50:00,3.8,3.8,3.79,3.8,1198000.0,3.8,3.8,3.79,3.8,1198000.0
2009-05-21 13:00:00,3.8,3.81,3.79,3.79,1470000.0,3.8,3.81,3.79,3.79,1470000.0
2009-05-21 13:10:00,3.79,3.79,3.78,3.78,1462000.0,3.79,3.79,3.78,3.78,1462000.0
2009-05-21 13:20:00,3.78,3.78,3.77,3.78,1284000.0,3.78,3.78,3.77,3.78,1284000.0
2009-05-21 13:30:00,3.78,3.79,3.77,3.78,1624000.0,3.78,3.79,3.77,3.78,1624000.0
2009-05-21 13:40:00,3.78,3.79,3.77,3.79,2158000.0,3.78,3.79,3.77,3.79,2158000.0
2009-05-21 13:50:00,3.79,3.8,3.78,3.79,1758000.0,3.79,3.8,3.78,3.79,1758000.0
2009-05-21 14:00:00,3.79,3.8,3.78,3.78,1358000.0,3.79,3.8,3.78,3.78,1358000.0
2009-05-21 14:10:00,3.78,3.78,3.78,3.78,3780000.0,3.78,3.78,3.78,3.78,3780000.0
2009-05-21 14:20:00,3.78,3.78,3.78,3.78,1354000.0,3.78,3.78,3.78,3.78,1354000.0
2009-05-21 14:30:00,3.78,3.79,3.78,3.78,1674000.0,3.78,3.79,3.78,3.78,1674000.0
2009-05-21 14:40:00,3.78,3.78,3.78,3.78,1978000.0,3.78,3.78,3.78,3.78,1978000.0
2009-05-21 14:50:00,3.78,3.79,3.77,3.78,2962000.0,3.78,3.79,3.77,3.78,2962000.0
2009-05-21 15:00:00,3.78,3.79,3.78,3.78,1506000.0,3.78,3.79,3.78,3.78,1506000.0
2009-05-21 15:10:00,3.78,3.79,3.78,3.79,1608000.0,3.78,3.79,3.78,3.79,1608000.0
2009-05-21 15:20:00,3.79,3.79,3.78,3.78,2826000.0,3.79,3.79,3.78,3.78,2826000.0
2009-05-21 15:30:00,3.78,3.8,3.78,3.79,3788000.0,3.78,3.8,3.78,3.79,3788000.0
2009-05-21 15:40:00,3.79,3.8,3.78,3.79,4038000.0,3.79,3.8,3.78,3.79,4038000.0
2009-05-21 15:50:00,3.79,3.81,3.79,3.8,7268000.0,3.79,3.81,3.79,3.8,7268000.0
2009-05-22 09:30:00,3.81,3.83,3.77,3.79,5100000.0,3.81,3.83,3.77,3.79,5100000.0
2009-05-22 09:40:00,3.79,3.79,3.75,3.76,2690000.0,3.79,3.79,3.75,3.76,2690000.0
2009-05-22 09:50:00,3.76,3.78,3.75,3.78,2888000.0,3.76,3.78,3.75,3.78,2888000.0
2009-05-22 10:00:00,3.78,3.81,3.77,3.79,4072000.0,3.78,3.81,3.77,3.79,4072000.0
2009-05-22 10:10:00,3.79,3.81,3.79,3.8,2192000.0,3.79,3.81,3.79,3.8,2192000.0
2009-05-22 10:20:00,3.8,3.81,3.79,3.8,2918000.0,3.8,3.81,3.79,3.8,2918000.0
2009-05-22 10:30:00,3.8,3.8,3.79,3.79,1690000.0,3.8,3.8,3.79,3.79,1690000.0
2009-05-22 10:40:00,3.79,3.82,3.79,3.81,2148000.0,3.79,3.82,3.79,3.81,2148000.0
2009-05-22 10:50:00,3.81,3.82,3.81,3.82,2236000.0,3.81,3.82,3.81,3.82,2236000.0
2009-05-22 11:00:00,3.81,3.83,3.81,3.83,2568000.0,3.81,3.83,3.81,3.83,2568000.0
2009-05-22 11:10:00,3.83,3.85,3.82,3.85,2634000.0,3.83,3.85,3.82,3.85,2634000.0
2009-05-22 11:20:00,3.85,3.85,3.82,3.82,2004000.0,3.85,3.85,3.82,3.82,2004000.0
2009-05-22 11:30:00,3.82,3.83,3.82,3.82,922000.0,3.82,3.83,3.82,3.82,922000.0
2009-05-22 11:40:00,3.82,3.83,3.81,3.82,982000.0,3.82,3.83,3.81,3.82,982000.0
2009-05-22 11:50:00,3.82,3.83,3.81,3.81,1068000.0,3.82,3.83,3.81,3.81,1068000.0
2009-05-22 12:00:00,3.81,3.82,3.81,3.82,1034000.0,3.81,3.82,3.81,3.82,1034000.0
2009-05-22 12:10:00,3.82,3.83,3.81,3.82,534000.0,3.82,3.83,3.81,3.82,534000.0
2009-05-22 12:20:00,3.82,3.82,3.8,3.8,1086000.0,3.82,3.82,3.8,3.8,1086000.0
2009-05-22 12:30:00,3.8,3.82,3.8,3.82,694000.0,3.8,3.82,3.8,3.82,694000.0
2009-05-22 12:40:00,3.82,3.83,3.82,3.82,928000.0,3.82,3.83,3.82,3.82,928000.0
2009-05-22 12:50:00,3.82,3.84,3.82,3.84,1026000.0,3.82,3.84,3.82,3.84,1026000.0
2009-05-22 13:00:00,3.84,3.84,3.83,3.83,1676000.0,3.84,3.84,3.83,3.83,1676000.0
2009-05-22 13:10:00,3.83,3.83,3.81,3.81,1016000.0,3.83,3.83,3.81,3.81,1016000.0
2009-05-22 13:20:00,3.81,3.82,3.81,3.81,1016000.0,3.81,3.82,3.81,3.81,1016000.0
2009-05-22 13:30:00,3.81,3.81,3.8,3.8,1292000.0,3.81,3.81,3.8,3.8,1292000.0
2009-05-22 13:40:00,3.81,3.82,3.8,3.81,758000.0,3.81,3.82,3.8,3.81,758000.0
2009-05-22 13:50:00,3.81,3.82,3.8,3.81,1202000.0,3.81,3.82,3.8,3.81,1202000.0
2009-05-22 14:00:00,3.81,3.82,3.81,3.81,1318000.0,3.81,3.82,3.81,3.81,1318000.0
2009-05-22 14:10:00,3.81,3.82,3.81,3.81,864000.0,3.81,3.82,3.81,3.81,864000.0
2009-05-22 14:20:00,3.81,3.82,3.81,3.82,948000.0,3.81,3.82,3.81,3.82,948000.0
2009-05-22 14:30:00,3.82,3.82,3.81,3.82,602000.0,3.82,3.82,3.81,3.82,602000.0
2009-05-22 14:40:00,3.82,3.82,3.81,3.82,898000.0,3.82,3.82,3.81,3.82,898000.0
2009-05-22 14:50:00,3.82,3.83,3.81,3.83,708000.0,3.82,3.83,3.81,3.83,708000.0
2009-05-22 15:00:00,3.83,3.83,3.82,3.83,482000.0,3.83,3.83,3.82,3.83,482000.0
2009-05-22 15:10:00,3.83,3.84,3.81,3.82,1026000.0,3.83,3.84,3.81,3.82,1026000.0
2009-05-22 15:20:00,3.82,3.82,3.8,3.8,1472000.0,3.82,3.82,3.8,3.8,1472000.0
2009-05-22 15:30:00,3.8,3.82,3.8,3.82,1412000.0,3.8,3.82,3.8,3.82,1412000.0
2009-05-22 15:40:00,3.82,3.82,3.79,3.8,2054000.0,3.82,3.82,3.79,3.8,2054000.0
2009-05-22 15:50:00,3.79,3.8,3.78,3.78,3350000.0,3.79,3.8,3.78,3.78,3350000.0
2009-05-26 09:30:00,3.76,3.77,3.73,3.76,8244000.0,3.76,3.77,3.73,3.76,8244000.0
2009-05-26 09:40:00,3.76,3.82,3.75,3.81,5226000.0,3.76,3.82,3.75,3.81,5226000.0
2009-05-26 09:50:00,3.81,3.83,3.8,3.82,4562000.0,3.81,3.83,3.8,3.82,4562000.0
2009-05-26 10:00:00,3.83,3.91,3.83,3.89,7772000.0,3.83,3.91,3.83,3.89,7772000.0
2009-05-26 10:10:00,3.89,3.92,3.89,3.91,8568000.0,3.89,3.92,3.89,3.91,8568000.0
2009-05-26 10:20:00,3.91,3.91,3.88,3.88,5674000.0,3.91,3.91,3.88,3.88,5674000.0
2009-05-26 10:30:00,3.88,3.9,3.87,3.87,5738000.0,3.88,3.9,3.87,3.87,5738000.0
2009-05-26 10:40:00,3.87,3.88,3.86,3.87,4458000.0,3.87,3.88,3.86,3.87,4458000.0
2009-05-26 10:50:00,3.87,3.9,3.87,3.88,3694000.0,3.87,3.9,3.87,3.88,3694000.0
2009-05-26 11:00:00,3.88,3.89,3.86,3.87,2076000.0,3.88,3.89,3.86,3.87,2076000.0
2009-05-26 11:10:00,3.87,3.87,3.85,3.87,2766000.0,3.87,3.87,3.85,3.87,2766000.0
2009-05-26 11:20:00,3.87,3.88,3.86,3.87,1764000.0,3.87,3.88,3.86,3.87,1764000.0
2009-05-26 11:30:00,3.87,3.87,3.85,3.86,2386000.0,3.87,3.87,3.85,3.86,2386000.0
2009-05-26 11:40:00,3.86,3.89,3.86,3.89,3060000.0,3.86,3.89,3.86,3.89,3060000.0
2009-05-26 11:50:00,3.89,3.9,3.89,3.89,1792000.0,3.89,3.9,3.89,3.89,1792000.0
2009-05-26 12:00:00,3.89,3.9,3.88,3.88,1912000.0,3.89,3.9,3.88,3.88,1912000.0
2009-05-26 12:10:00,3.88,3.9,3.88,3.89,942000.0,3.88,3.9,3.88,3.89,942000.0
2009-05-26 12:20:00,3.89,3.91,3.89,3.9,1882000.0,3.89,3.91,3.89,3.9,1882000.0
2009-05-26 12:30:00,3.9,3.91,3.89,3.89,1364000.0,3.9,3.91,3.89,3.89,1364000.0
2009-05-26 12:40:00,3.89,3.91,3.89,3.91,1616000.0,3.89,3.91,3.89,3.91,1616000.0
2009-05-26 12:50:00,3.91,3.92,3.9,3.91,2320000.0,3.91,3.92,3.9,3.91,2320000.0
2009-05-26 13:00:00,3.91,3.91,3.9,3.9,1648000.0,3.91,3.91,3.9,3.9,1648000.0
2009-05-26 13:10:00,3.9,3.9,3.89,3.9,1890000.0,3.9,3.9,3.89,3.9,1890000.0
2009-05-26 13:20:00,3.9,3.91,3.89,3.91,1526000.0,3.9,3.91,3.89,3.91,1526000.0
2009-05-26 13:30:00,3.91,3.91,3.9,3.91,2020000.0,3.91,3.91,3.9,3.91,2020000.0
2009-05-26 13:40:00,3.91,3.92,3.9,3.91,1600000.0,3.91,3.92,3.9,3.91,1600000.0
2009-05-26 13:50:00,3.91,3.92,3.9,3.91,1200000.0,3.91,3.92,3.9,3.91,1200000.0
2009-05-26 14:00:00,3.91,3.92,3.91,3.91,1450000.0,3.91,3.92,3.91,3.91,1450000.0
2009-05-26 14:10:00,3.91,3.92,3.91,3.91,1006000.0,3.91,3.92,3.91,3.91,1006000.0
2009-05-26 14:20:00,3.91,3.91,3.9,3.9,1466000.0,3.91,3.91,3.9,3.9,1466000.0
2009-05-26 14:30:00,3.91,3.92,3.9,3.92,1970000.0,3.91,3.92,3.9,3.92,1970000.0
2009-05-26 14:40:00,3.92,3.92,3.91,3.92,3054000.0,3.92,3.92,3.91,3.92,3054000.0
2009-05-26 14:50:00,3.92,3.92,3.9,3.9,2818000.0,3.92,3.92,3.9,3.9,2818000.0
2009-05-26 15:00:00,3.9,3.91,3.9,3.91,3490000.0,3.9,3.91,3.9,3.91,3490000.0
2009-05-26 15:10:00,3.91,3.92,3.89,3.9,3730000.0,3.91,3.92,3.89,3.9,3730000.0
2009-05-26 15:20:00,3.9,3.91,3.9,3.9,2876000.0,3.9,3.91,3.9,3.9,2876000.0
2009-05-26 15:30:00,3.9,3.91,3.89,3.91,3336000.0,3.9,3.91,3.89,3.91,3336000.0
2009-05-26 15:40:00,3.91,3.91,3.89,3.91,3968000.0,3.91,3.91,3.89,3.91,3968000.0
2009-05-26 15:50:00,3.91,3.92,3.9,3.92,7056000.0,3.91,3.92,3.9,3.92,7056000.0
2009-05-27 09:30:00,3.93,3.94,3.88,3.89,5364000.0,3.93,3.94,3.88,3.89,5364000.0
2009-05-27 09:40:00,3.89,3.89,3.86,3.89,4366000.0,3.89,3.89,3.86,3.89,4366000.0
2009-05-27 09:50:00,3.89,3.93,3.89,3.93,4050000.0,3.89,3.93,3.89,3.93,4050000.0
2009-05-27 10:00:00,3.93,3.94,3.91,3.92,5754000.0,3.93,3.94,3.91,3.92,5754000.0
2009-05-27 10:10:00,3.92,3.94,3.91,3.93,3286000.0,3.92,3.94,3.91,3.93,3286000.0
2009-05-27 10:20:00,3.94,3.96,3.93,3.94,3182000.0,3.94,3.96,3.93,3.94,3182000.0
2009-05-27 10:30:00,3.94,3.95,3.93,3.95,2044000.0,3.94,3.95,3.93,3.95,2044000.0
2009-05-27 10:40:00,3.95,3.96,3.94,3.95,1600000.0,3.95,3.96,3.94,3.95,1600000.0
2009-05-27 10:50:00,3.95,3.96,3.94,3.96,1820000.0,3.95,3.96,3.94,3.96,1820000.0
2009-05-27 11:00:00,3.96,3.96,3.94,3.95,2352000.0,3.96,3.96,3.94,3.95,2352000.0
2009-05-27 11:10:00,3.95,3.96,3.94,3.95,2702000.0,3.95,3.96,3.94,3.95,2702000.0
2009-05-27 11:20:00,3.95,3.95,3.93,3.95,1788000.0,3.95,3.95,3.93,3.95,1788000.0
2009-05-27 11:30:00,3.95,3.96,3.94,3.95,1896000.0,3.95,3.96,3.94,3.95,1896000.0
2009-05-27 11:40:00,3.95,3.96,3.95,3.95,1302000.0,3.95,3.96,3.95,3.95,1302000.0
2009-05-27 11:50:00,3.95,3.96,3.94,3.95,1362000.0,3.95,3.96,3.94,3.95,1362000.0
2009-05-27 12:00:00,3.95,3.97,3.95,3.96,2550000.0,3.95,3.97,3.95,3.96,2550000.0
2009-05-27 12:10:00,3.96,3.98,3.96,3.97,1986000.0,3.96,3.98,3.96,3.97,1986000.0
2009-05-27 12:20:00,3.97,3.97,3.95,3.96,3020000.0,3.97,3.97,3.95,3.96,3020000.0
2009-05-27 12:30:00,3.96,3.96,3.94,3.94,1852000.0,3.96,3.96,3.94,3.94,1852000.0
2009-05-27 12:40:00,3.94,3.95,3.93,3.93,2010000.0,3.94,3.95,3.93,3.93,2010000.0
2009-05-27 12:50:00,3.94,3.94,3.92,3.93,2140000.0,3.94,3.94,3.92,3.93,2140000.0
2009-05-27 13:00:00,3.93,3.94,3.92,3.92,2244000.0,3.93,3.94,3.92,3.92,2244000.0
2009-05-27 13:10:00,3.92,3.93,3.91,3.92,1230000.0,3.92,3.93,3.91,3.92,1230000.0
2009-05-27 13:20:00,3.92,3.93,3.92,3.93,1128000.0,3.92,3.93,3.92,3.93,1128000.0
2009-05-27 13:30:00,3.93,3.93,3.89,3.89,2768000.0,3.93,3.93,3.89,3.89,2768000.0
2009-05-27 13:40:00,3.89,3.9,3.88,3.88,2172000.0,3.89,3.9,3.88,3.88,2172000.0
2009-05-27 13:50:00,3.88,3.88,3.86,3.88,2918000.0,3.88,3.88,3.86,3.88,2918000.0
2009-05-27 14:00:00,3.88,3.88,3.85,3.86,3002000.0,3.88,3.88,3.85,3.86,3002000.0
2009-05-27 14:10:00,3.86,3.88,3.85,3.88,2180000.0,3.86,3.88,3.85,3.88,2180000.0
2009-05-27 14:20:00,3.88,3.88,3.86,3.87,1742000.0,3.88,3.88,3.86,3.87,1742000.0
2009-05-27 14:30:00,3.87,3.87,3.86,3.87,1950000.0,3.87,3.87,3.86,3.87,1950000.0
2009-05-27 14:40:00,3.87,3.89,3.87,3.89,1894000.0,3.87,3.89,3.87,3.89,1894000.0
2009-05-27 14:50:00,3.89,3.89,3.87,3.87,1956000.0,3.89,3.89,3.87,3.87,1956000.0
2009-05-27 15:00:00,3.87,3.88,3.87,3.88,2130000.0,3.87,3.88,3.87,3.88,2130000.0
2009-05-27 15:10:00,3.88,3.88,3.86,3.86,1470000.0,3.88,3.88,3.86,3.86,1470000.0
2009-05-27 15:20:00,3.86,3.86,3.84,3.85,4916000.0,3.86,3.86,3.84,3.85,4916000.0
2009-05-27 15:30:00,3.85,3.86,3.84,3.85,4696000.0,3.85,3.86,3.84,3.85,4696000.0
2009-05-27 15:40:00,3.85,3.87,3.84,3.86,3300000.0,3.85,3.87,3.84,3.86,3300000.0
2009-05-27 15:50:00,3.86,3.86,3.84,3.85,6862000.0,3.86,3.86,3.84,3.85,6862000.0
2009-05-28 09:30:00,3.89,3.95,3.88,3.91,6758000.0,3.89,3.95,3.88,3.91,6758000.0
2009-05-28 09:40:00,3.92,3.93,3.9,3.91,3318000.0,3.92,3.93,3.9,3.91,3318000.0
2009-05-28 09:50:00,3.91,3.91,3.85,3.86,3590000.0,3.91,3.91,3.85,3.86,3590000.0
2009-05-28 10:00:00,3.86,3.86,3.81,3.82,5940000.0,3.86,3.86,3.81,3.82,5940000.0
2009-05-28 10:10:00,3.82,3.84,3.8,3.84,4984000.0,3.82,3.84,3.8,3.84,4984000.0
2009-05-28 10:20:00,3.83,3.84,3.81,3.82,2558000.0,3.83,3.84,3.81,3.82,2558000.0
2009-05-28 10:30:00,3.83,3.83,3.81,3.81,2724000.0,3.83,3.83,3.81,3.81,2724000.0
2009-05-28 10:40:00,3.81,3.82,3.79,3.8,3518000.0,3.81,3.82,3.79,3.8,3518000.0
2009-05-28 10:50:00,3.8,3.84,3.8,3.83,2418000.0,3.8,3.84,3.8,3.83,2418000.0
2009-05-28 11:00:00,3.83,3.85,3.83,3.85,2156000.0,3.83,3.85,3.83,3.85,2156000.0
2009-05-28 11:10:00,3.85,3.85,3.83,3.83,1318000.0,3.85,3.85,3.83,3.83,1318000.0
2009-05-28 11:20:00,3.83,3.83,3.81,3.82,1678000.0,3.83,3.83,3.81,3.82,1678000.0
2009-05-28 11:30:00,3.82,3.84,3.81,3.84,1134000.0,3.82,3.84,3.81,3.84,1134000.0
2009-05-28 11:40:00,3.83,3.85,3.83,3.85,1020000.0,3.83,3.85,3.83,3.85,1020000.0
2009-05-28 11:50:00,3.85,3.87,3.84,3.86,3140000.0,3.85,3.87,3.84,3.86,3140000.0
2009-05-28 12:00:00,3.86,3.87,3.83,3.84,2520000.0,3.86,3.87,3.83,3.84,2520000.0
2009-05-28 12:10:00,3.84,3.85,3.84,3.84,1224000.0,3.84,3.85,3.84,3.84,1224000.0
2009-05-28 12:20:00,3.84,3.84,3.83,3.84,748000.0,3.84,3.84,3.83,3.84,748000.0
2009-05-28 12:30:00,3.84,3.84,3.83,3.84,1094000.0,3.84,3.84,3.83,3.84,1094000.0
2009-05-28 12:40:00,3.84,3.84,3.83,3.83,786000.0,3.84,3.84,3.83,3.83,786000.0
2009-05-28 12:50:00,3.83,3.84,3.83,3.83,1068000.0,3.83,3.84,3.83,3.83,1068000.0
2009-05-28 13:00:00,3.83,3.85,3.83,3.84,1716000.0,3.83,3.85,3.83,3.84,1716000.0
2009-05-28 13:10:00,3.84,3.89,3.84,3.89,4732000.0,3.84,3.89,3.84,3.89,4732000.0
2009-05-28 13:20:00,3.89,3.9,3.88,3.88,2240000.0,3.89,3.9,3.88,3.88,2240000.0
2009-05-28 13:30:00,3.88,3.88,3.86,3.86,2448000.0,3.88,3.88,3.86,3.86,2448000.0
2009-05-28 13:40:00,3.87,3.87,3.85,3.86,1446000.0,3.87,3.87,3.85,3.86,1446000.0
2009-05-28 13:50:00,3.86,3.87,3.84,3.85,1510000.0,3.86,3.87,3.84,3.85,1510000.0
2009-05-28 14:00:00,3.85,3.87,3.85,3.87,1260000.0,3.85,3.87,3.85,3.87,1260000.0
2009-05-28 14:10:00,3.87,3.87,3.86,3.87,1222000.0,3.87,3.87,3.86,3.87,1222000.0
2009-05-28 14:20:00,3.87,3.89,3.87,3.88,1838000.0,3.87,3.89,3.87,3.88,1838000.0
2009-05-28 14:30:00,3.88,3.89,3.88,3.88,1292000.0,3.88,3.89,3.88,3.88,1292000.0
2009-05-28 14:40:00,3.88,3.88,3.86,3.88,2072000.0,3.88,3.88,3.86,3.88,2072000.0
2009-05-28 14:50:00,3.88,3.89,3.87,3.88,1360000.0,3.88,3.89,3.87,3.88,1360000.0
2009-05-28 15:00:00,3.88,3.89,3.88,3.88,1492000.0,3.88,3.89,3.88,3.88,1492000.0
2009-05-28 15:10:00,3.88,3.88,3.86,3.87,2570000.0,3.88,3.88,3.86,3.87,2570000.0
2009-05-28 15:20:00,3.87,3.87,3.85,3.87,1820000.0,3.87,3.87,3.85,3.87,1820000.0
2009-05-28 15:30:00,3.87,3.88,3.86,3.87,2390000.0,3.87,3.88,3.86,3.87,2390000.0
2009-05-28 15:40:00,3.87,3.89,3.87,3.88,4046000.0,3.87,3.89,3.87,3.88,4046000.0
2009-05-28 15:50:00,3.88,3.89,3.87,3.88,4384000.0,3.88,3.89,3.87,3.88,4384000.0
2009-05-29 09:30:00,3.88,3.89,3.82,3.86,6202000.0,3.88,3.89,3.82,3.86,6202000.0
2009-05-29 09:40:00,3.86,3.89,3.83,3.85,5920000.0,3.86,3.89,3.83,3.85,5920000.0
2009-05-29 09:50:00,3.85,3.87,3.84,3.87,3180000.0,3.85,3.87,3.84,3.87,3180000.0
2009-05-29 10:00:00,3.87,3.89,3.86,3.88,3210000.0,3.87,3.89,3.86,3.88,3210000.0
2009-05-29 10:10:00,3.88,3.89,3.87,3.89,2106000.0,3.88,3.89,3.87,3.89,2106000.0
2009-05-29 10:20:00,3.89,3.9,3.89,3.89,1280000.0,3.89,3.9,3.89,3.89,1280000.0
2009-05-29 10:30:00,3.89,3.9,3.87,3.88,1054000.0,3.89,3.9,3.87,3.88,1054000.0
2009-05-29 10:40:00,3.88,3.89,3.86,3.86,1718000.0,3.88,3.89,3.86,3.86,1718000.0
2009-05-29 10:50:00,3.86,3.87,3.86,3.87,868000.0,3.86,3.87,3.86,3.87,868000.0
2009-05-29 11:00:00,3.87,3.87,3.85,3.85,1218000.0,3.87,3.87,3.85,3.85,1218000.0
2009-05-29 11:10:00,3.85,3.85,3.84,3.84,3556000.0,3.85,3.85,3.84,3.84,3556000.0
2009-05-29 11:20:00,3.84,3.86,3.84,3.85,1474000.0,3.84,3.86,3.84,3.85,1474000.0
2009-05-29 11:30:00,3.84,3.85,3.83,3.83,2176000.0,3.84,3.85,3.83,3.83,2176000.0
2009-05-29 11:40:00,3.83,3.84,3.83,3.83,2884000.0,3.83,3.84,3.83,3.83,2884000.0
2009-05-29 11:50:00,3.83,3.84,3.82,3.83,2914000.0,3.83,3.84,3.82,3.83,2914000.0
2009-05-29 12:00:00,3.83,3.85,3.83,3.84,1720000.0,3.83,3.85,3.83,3.84,1720000.0
2009-05-29 12:10:00,3.84,3.86,3.84,3.86,1760000.0,3.84,3.86,3.84,3.86,1760000.0
2009-05-29 12:20:00,3.86,3.86,3.85,3.86,1636000.0,3.86,3.86,3.85,3.86,1636000.0
2009-05-29 12:30:00,3.85,3.86,3.85,3.85,1322000.0,3.85,3.86,3.85,3.85,1322000.0
2009-05-29 12:40:00,3.85,3.86,3.85,3.85,1462000.0,3.85,3.86,3.85,3.85,1462000.0
2009-05-29 12:50:00,3.85,3.86,3.85,3.85,812000.0,3.85,3.86,3.85,3.85,812000.0
2009-05-29 13:00:00,3.85,3.86,3.84,3.85,1020000.0,3.85,3.86,3.84,3.85,1020000.0
2009-05-29 13:10:00,3.85,3.86,3.85,3.85,1480000.0,3.85,3.86,3.85,3.85,1480000.0
2009-05-29 13:20:00,3.85,3.86,3.85,3.86,682000.0,3.85,3.86,3.85,3.86,682000.0
2009-05-29 13:30:00,3.86,3.87,3.85,3.87,1214000.0,3.86,3.87,3.85,3.87,1214000.0
2009-05-29 13:40:00,3.87,3.87,3.86,3.86,852000.0,3.87,3.87,3.86,3.86,852000.0
2009-05-29 13:50:00,3.86,3.86,3.85,3.86,634000.0,3.86,3.86,3.85,3.86,634000.0
2009-05-29 14:00:00,3.86,3.86,3.85,3.86,1182000.0,3.86,3.86,3.85,3.86,1182000.0
2009-05-29 14:10:00,3.86,3.87,3.86,3.87,788000.0,3.86,3.87,3.86,3.87,788000.0
2009-05-29 14:20:00,3.87,3.87,3.86,3.86,624000.0,3.87,3.87,3.86,3.86,624000.0
2009-05-29 14:30:00,3.86,3.87,3.84,3.84,3274000.0,3.86,3.87,3.84,3.84,3274000.0
2009-05-29 14:40:00,3.84,3.86,3.83,3.84,5102000.0,3.84,3.86,3.83,3.84,5102000.0
2009-05-29 14:50:00,3.84,3.85,3.83,3.85,2426000.0,3.84,3.85,3.83,3.85,2426000.0
2009-05-29 15:00:00,3.85,3.86,3.84,3.85,1804000.0,3.85,3.86,3.84,3.85,1804000.0
2009-05-29 15:10:00,3.85,3.87,3.85,3.86,2482000.0,3.85,3.87,3.85,3.86,2482000.0
2009-05-29 15:20:00,3.86,3.86,3.85,3.85,2854000.0,3.86,3.86,3.85,3.85,2854000.0
2009-05-29 15:30:00,3.86,3.87,3.85,3.86,3296000.0,3.86,3.87,3.85,3.86,3296000.0
2009-05-29 15:40:00,3.86,3.87,3.86,3.87,2892000.0,3.86,3.87,3.86,3.87,2892000.0
2009-05-29 15:50:00,3.87,3.9,3.87,3.89,7242000.0,3.87,3.9,3.87,3.89,7242000.0
2009-06-01 09:30:00,3.91,3.99,3.87,3.98,14504000.0,3.91,3.99,3.87,3.98,14504000.0
2009-06-01 09:40:00,3.98,4.0,3.98,3.99,9328000.0,3.98,4.0,3.98,3.99,9328000.0
2009-06-01 09:50:00,3.99,4.05,3.99,4.03,14072000.0,3.99,4.05,3.99,4.03,14072000.0
2009-06-01 10:00:00,4.03,4.06,4.03,4.05,6908000.0,4.03,4.06,4.03,4.05,6908000.0
2009-06-01 10:10:00,4.06,4.07,4.05,4.07,6094000.0,4.06,4.07,4.05,4.07,6094000.0
2009-06-01 10:20:00,4.07,4.07,4.05,4.07,4358000.0,4.07,4.07,4.05,4.07,4358000.0
2009-06-01 10:30:00,4.07,4.07,4.03,4.05,5882000.0,4.07,4.07,4.03,4.05,5882000.0
2009-06-01 10:40:00,4.05,4.05,4.04,4.04,2394000.0,4.05,4.05,4.04,4.04,2394000.0
2009-06-01 10:50:00,4.04,4.07,4.04,4.06,3884000.0,4.04,4.07,4.04,4.06,3884000.0
2009-06-01 11:00:00,4.06,4.08,4.06,4.07,3774000.0,4.06,4.08,4.06,4.07,3774000.0
2009-06-01 11:10:00,4.07,4.08,4.06,4.07,3516000.0,4.07,4.08,4.06,4.07,3516000.0
2009-06-01 11:20:00,4.07,4.09,4.07,4.08,2736000.0,4.07,4.09,4.07,4.08,2736000.0
2009-06-01 11:30:00,4.08,4.09,4.08,4.09,1950000.0,4.08,4.09,4.08,4.09,1950000.0
2009-06-01 11:40:00,4.09,4.1,4.09,4.1,2826000.0,4.09,4.1,4.09,4.1,2826000.0
2009-06-01 11:50:00,4.1,4.1,4.09,4.1,2170000.0,4.1,4.1,4.09,4.1,2170000.0
2009-06-01 12:00:00,4.1,4.11,4.09,4.11,2354000.0,4.1,4.11,4.09,4.11,2354000.0
2009-06-01 12:10:00,4.11,4.12,4.1,4.12,2798000.0,4.11,4.12,4.1,4.12,2798000.0
2009-06-01 12:20:00,4.12,4.13,4.11,4.12,2816000.0,4.12,4.13,4.11,4.12,2816000.0
2009-06-01 12:30:00,4.12,4.14,4.12,4.14,3478000.0,4.12,4.14,4.12,4.14,3478000.0
2009-06-01 12:40:00,4.14,4.16,4.14,4.16,4566000.0,4.14,4.16,4.14,4.16,4566000.0
2009-06-01 12:50:00,4.16,4.17,4.15,4.15,6306000.0,4.16,4.17,4.15,4.15,6306000.0
2009-06-01 13:00:00,4.15,4.15,4.13,4.15,4706000.0,4.15,4.15,4.13,4.15,4706000.0
2009-06-01 13:10:00,4.15,4.15,4.14,4.15,1404000.0,4.15,4.15,4.14,4.15,1404000.0
2009-06-01 13:20:00,4.15,4.17,4.15,4.16,4450000.0,4.15,4.17,4.15,4.16,4450000.0
2009-06-01 13:30:00,4.16,4.18,4.16,4.17,4410000.0,4.16,4.18,4.16,4.17,4410000.0
2009-06-01 13:40:00,4.17,4.18,4.16,4.17,1940000.0,4.17,4.18,4.16,4.17,1940000.0
2009-06-01 13:50:00,4.17,4.2,4.17,4.2,2924000.0,4.17,4.2,4.17,4.2,2924000.0
2009-06-01 14:00:00,4.2,4.24,4.19,4.21,10606000.0,4.2,4.24,4.19,4.21,10606000.0
2009-06-01 14:10:00,4.21,4.22,4.19,4.19,3710000.0,4.21,4.22,4.19,4.19,3710000.0
2009-06-01 14:20:00,4.19,4.2,4.19,4.19,3282000.0,4.19,4.2,4.19,4.19,3282000.0
2009-06-01 14:30:00,4.19,4.19,4.16,4.18,4658000.0,4.19,4.19,4.16,4.18,4658000.0
2009-06-01 14:40:00,4.18,4.19,4.18,4.18,2774000.0,4.18,4.19,4.18,4.18,2774000.0
2009-06-01 14:50:00,4.18,4.18,4.16,4.17,3706000.0,4.18,4.18,4.16,4.17,3706000.0
2009-06-01 15:00:00,4.17,4.17,4.13,4.13,7978000.0,4.17,4.17,4.13,4.13,7978000.0
2009-06-01 15:10:00,4.13,4.14,4.11,4.12,7058000.0,4.13,4.14,4.11,4.12,7058000.0
2009-06-01 15:20:00,4.12,4.16,4.12,4.16,6888000.0,4.12,4.16,4.12,4.16,6888000.0
2009-06-01 15:30:00,4.16,4.17,4.15,4.15,7822000.0,4.16,4.17,4.15,4.15,7822000.0
2009-06-01 15:40:00,4.15,4.16,4.14,4.16,6074000.0,4.15,4.16,4.14,4.16,6074000.0
2009-06-01 15:50:00,4.16,4.17,4.14,4.16,11526000.0,4.16,4.17,4.14,4.16,11526000.0
2009-06-02 09:30:00,4.13,4.18,4.1,4.17,9748000.0,4.13,4.18,4.1,4.17,9748000.0
2009-06-02 09:40:00,4.17,4.17,4.11,4.13,8332000.0,4.17,4.17,4.11,4.13,8332000.0
2009-06-02 09:50:00,4.13,4.19,4.12,4.18,7534000.0,4.13,4.19,4.12,4.18,7534000.0
2009-06-02 10:00:00,4.18,4.25,4.18,4.23,15180000.0,4.18,4.25,4.18,4.23,15180000.0
2009-06-02 10:10:00,4.23,4.24,4.21,4.21,5322000.0,4.23,4.24,4.21,4.21,5322000.0
2009-06-02 10:20:00,4.21,4.24,4.2,4.23,3898000.0,4.21,4.24,4.2,4.23,3898000.0
2009-06-02 10:30:00,4.23,4.24,4.2,4.22,3758000.0,4.23,4.24,4.2,4.22,3758000.0
2009-06-02 10:40:00,4.22,4.23,4.19,4.19,4506000.0,4.22,4.23,4.19,4.19,4506000.0
2009-06-02 10:50:00,4.19,4.2,4.16,4.18,7508000.0,4.19,4.2,4.16,4.18,7508000.0
2009-06-02 11:00:00,4.18,4.19,4.17,4.19,3930000.0,4.18,4.19,4.17,4.19,3930000.0
2009-06-02 11:10:00,4.19,4.21,4.19,4.2,6056000.0,4.19,4.21,4.19,4.2,6056000.0
2009-06-02 11:20:00,4.2,4.24,4.2,4.24,4568000.0,4.2,4.24,4.2,4.24,4568000.0
2009-06-02 11:30:00,4.24,4.24,4.21,4.22,4728000.0,4.24,4.24,4.21,4.22,4728000.0
2009-06-02 11:40:00,4.22,4.22,4.2,4.21,3150000.0,4.22,4.22,4.2,4.21,3150000.0
2009-06-02 11:50:00,4.21,4.24,4.2,4.22,3024000.0,4.21,4.24,4.2,4.22,3024000.0
2009-06-02 12:00:00,4.22,4.23,4.22,4.22,1966000.0,4.22,4.23,4.22,4.22,1966000.0
2009-06-02 12:10:00,4.22,4.23,4.21,4.22,1322000.0,4.22,4.23,4.21,4.22,1322000.0
2009-06-02 12:20:00,4.22,4.22,4.19,4.2,3778000.0,4.22,4.22,4.19,4.2,3778000.0
2009-06-02 12:30:00,4.2,4.21,4.19,4.21,1874000.0,4.2,4.21,4.19,4.21,1874000.0
2009-06-02 12:40:00,4.21,4.22,4.21,4.21,804000.0,4.21,4.22,4.21,4.21,804000.0
2009-06-02 12:50:00,4.21,4.22,4.2,4.22,1296000.0,4.21,4.22,4.2,4.22,1296000.0
2009-06-02 13:00:00,4.22,4.22,4.21,4.21,1068000.0,4.22,4.22,4.21,4.21,1068000.0
2009-06-02 13:10:00,4.21,4.21,4.19,4.2,1896000.0,4.21,4.21,4.19,4.2,1896000.0
2009-06-02 13:20:00,4.2,4.22,4.2,4.21,1652000.0,4.2,4.22,4.2,4.21,1652000.0
2009-06-02 13:30:00,4.21,4.22,4.21,4.21,1260000.0,4.21,4.22,4.21,4.21,1260000.0
2009-06-02 13:40:00,4.22,4.23,4.21,4.22,1722000.0,4.22,4.23,4.21,4.22,1722000.0
2009-06-02 13:50:00,4.22,4.23,4.22,4.23,998000.0,4.22,4.23,4.22,4.23,998000.0
2009-06-02 14:00:00,4.23,4.23,4.22,4.22,2010000.0,4.23,4.23,4.22,4.22,2010000.0
2009-06-02 14:10:00,4.22,4.24,4.22,4.24,1566000.0,4.22,4.24,4.22,4.24,1566000.0
2009-06-02 14:20:00,4.23,4.27,4.23,4.26,7466000.0,4.23,4.27,4.23,4.26,7466000.0
2009-06-02 14:30:00,4.26,4.27,4.25,4.26,8358000.0,4.26,4.27,4.25,4.26,8358000.0
2009-06-02 14:40:00,4.26,4.26,4.24,4.24,4358000.0,4.26,4.26,4.24,4.24,4358000.0
2009-06-02 14:50:00,4.24,4.25,4.24,4.25,3386000.0,4.24,4.25,4.24,4.25,3386000.0
2009-06-02 15:00:00,4.25,4.26,4.25,4.26,4590000.0,4.25,4.26,4.25,4.26,4590000.0
2009-06-02 15:10:00,4.26,4.26,4.24,4.25,3336000.0,4.26,4.26,4.24,4.25,3336000.0
2009-06-02 15:20:00,4.24,4.25,4.23,4.23,5420000.0,4.24,4.25,4.23,4.23,5420000.0
2009-06-02 15:30:00,4.23,4.25,4.23,4.24,3944000.0,4.23,4.25,4.23,4.24,3944000.0
2009-06-02 15:40:00,4.25,4.25,4.23,4.24,6310000.0,4.25,4.25,4.23,4.24,6310000.0
2009-06-02 15:50:00,4.24,4.25,4.23,4.25,13434000.0,4.24,4.25,4.23,4.25,13434000.0
2009-06-03 09:30:00,4.17,4.23,4.16,4.2,10754000.0,4.17,4.23,4.16,4.2,10754000.0
2009-06-03 09:40:00,4.2,4.23,4.19,4.22,7366000.0,4.2,4.23,4.19,4.22,7366000.0
2009-06-03 09:50:00,4.22,4.24,4.2,4.22,4928000.0,4.22,4.24,4.2,4.22,4928000.0
2009-06-03 10:00:00,4.22,4.24,4.2,4.24,4982000.0,4.22,4.24,4.2,4.24,4982000.0
2009-06-03 10:10:00,4.23,4.24,4.2,4.2,5576000.0,4.23,4.24,4.2,4.2,5576000.0
2009-06-03 10:20:00,4.2,4.21,4.2,4.21,4136000.0,4.2,4.21,4.2,4.21,4136000.0
2009-06-03 10:30:00,4.21,4.23,4.2,4.22,3698000.0,4.21,4.23,4.2,4.22,3698000.0
2009-06-03 10:40:00,4.22,4.23,4.21,4.23,2152000.0,4.22,4.23,4.21,4.23,2152000.0
2009-06-03 10:50:00,4.23,4.25,4.23,4.25,2942000.0,4.23,4.25,4.23,4.25,2942000.0
2009-06-03 11:00:00,4.25,4.25,4.23,4.24,2378000.0,4.25,4.25,4.23,4.24,2378000.0
2009-06-03 11:10:00,4.24,4.24,4.22,4.24,1778000.0,4.24,4.24,4.22,4.24,1778000.0
2009-06-03 11:20:00,4.24,4.27,4.24,4.26,4344000.0,4.24,4.27,4.24,4.26,4344000.0
2009-06-03 11:30:00,4.26,4.27,4.24,4.25,3196000.0,4.26,4.27,4.24,4.25,3196000.0
2009-06-03 11:40:00,4.25,4.27,4.25,4.26,3226000.0,4.25,4.27,4.25,4.26,3226000.0
2009-06-03 11:50:00,4.26,4.27,4.25,4.25,1998000.0,4.26,4.27,4.25,4.25,1998000.0
2009-06-03 12:00:00,4.26,4.27,4.25,4.26,1988000.0,4.26,4.27,4.25,4.26,1988000.0
2009-06-03 12:10:00,4.26,4.26,4.24,4.25,3800000.0,4.26,4.26,4.24,4.25,3800000.0
2009-06-03 12:20:00,4.25,4.26,4.23,4.23,1592000.0,4.25,4.26,4.23,4.23,1592000.0
2009-06-03 12:30:00,4.23,4.24,4.23,4.24,1184000.0,4.23,4.24,4.23,4.24,1184000.0
2009-06-03 12:40:00,4.24,4.25,4.24,4.24,664000.0,4.24,4.25,4.24,4.24,664000.0
2009-06-03 12:50:00,4.24,4.24,4.23,4.23,2094000.0,4.24,4.24,4.23,4.23,2094000.0
2009-06-03 13:00:00,4.23,4.23,4.21,4.22,4006000.0,4.23,4.23,4.21,4.22,4006000.0
2009-06-03 13:10:00,4.22,4.22,4.21,4.21,2896000.0,4.22,4.22,4.21,4.21,2896000.0
2009-06-03 13:20:00,4.21,4.22,4.21,4.21,1608000.0,4.21,4.22,4.21,4.21,1608000.0
2009-06-03 13:30:00,4.21,4.21,4.2,4.21,1910000.0,4.21,4.21,4.2,4.21,1910000.0
2009-06-03 13:40:00,4.21,4.21,4.18,4.19,2730000.0,4.21,4.21,4.18,4.19,2730000.0
2009-06-03 13:50:00,4.19,4.21,4.19,4.21,2326000.0,4.19,4.21,4.19,4.21,2326000.0
2009-06-03 14:00:00,4.21,4.21,4.19,4.2,1578000.0,4.21,4.21,4.19,4.2,1578000.0
2009-06-03 14:10:00,4.2,4.21,4.2,4.2,1430000.0,4.2,4.21,4.2,4.2,1430000.0
2009-06-03 14:20:00,4.2,4.21,4.2,4.21,1988000.0,4.2,4.21,4.2,4.21,1988000.0
2009-06-03 14:30:00,4.21,4.21,4.19,4.19,3560000.0,4.21,4.21,4.19,4.19,3560000.0
2009-06-03 14:40:00,4.19,4.22,4.19,4.22,4414000.0,4.19,4.22,4.19,4.22,4414000.0
2009-06-03 14:50:00,4.22,4.24,4.21,4.23,2982000.0,4.22,4.24,4.21,4.23,2982000.0
2009-06-03 15:00:00,4.23,4.24,4.22,4.23,3822000.0,4.23,4.24,4.22,4.23,3822000.0
2009-06-03 15:10:00,4.23,4.25,4.22,4.24,2298000.0,4.23,4.25,4.22,4.24,2298000.0
2009-06-03 15:20:00,4.24,4.24,4.22,4.23,3204000.0,4.24,4.24,4.22,4.23,3204000.0
2009-06-03 15:30:00,4.23,4.24,4.22,4.24,3856000.0,4.23,4.24,4.22,4.24,3856000.0
2009-06-03 15:40:00,4.23,4.27,4.23,4.27,7254000.0,4.23,4.27,4.23,4.27,7254000.0
2009-06-03 15:50:00,4.27,4.29,4.26,4.29,11796000.0,4.27,4.29,4.26,4.29,11796000.0
2009-06-04 09:30:00,4.27,4.3,4.24,4.28,7254000.0,4.27,4.3,4.24,4.28,7254000.0
2009-06-04 09:40:00,4.28,4.32,4.26,4.27,8804000.0,4.28,4.32,4.26,4.27,8804000.0
2009-06-04 09:50:00,4.27,4.31,4.26,4.3,4644000.0,4.27,4.31,4.26,4.3,4644000.0
2009-06-04 10:00:00,4.3,4.31,4.25,4.27,5910000.0,4.3,4.31,4.25,4.27,5910000.0
2009-06-04 10:10:00,4.27,4.28,4.25,4.26,3626000.0,4.27,4.28,4.25,4.26,3626000.0
2009-06-04 10:20:00,4.26,4.29,4.26,4.27,3226000.0,4.26,4.29,4.26,4.27,3226000.0
2009-06-04 10:30:00,4.27,4.29,4.27,4.28,2296000.0,4.27,4.29,4.27,4.28,2296000.0
2009-06-04 10:40:00,4.28,4.28,4.26,4.27,2502000.0,4.28,4.28,4.26,4.27,2502000.0
2009-06-04 10:50:00,4.27,4.28,4.26,4.27,2602000.0,4.27,4.28,4.26,4.27,2602000.0
2009-06-04 11:00:00,4.27,4.28,4.26,4.26,1870000.0,4.27,4.28,4.26,4.26,1870000.0
2009-06-04 11:10:00,4.26,4.28,4.26,4.27,1960000.0,4.26,4.28,4.26,4.27,1960000.0
2009-06-04 11:20:00,4.27,4.27,4.25,4.26,1764000.0,4.27,4.27,4.25,4.26,1764000.0
2009-06-04 11:30:00,4.26,4.26,4.25,4.26,1360000.0,4.26,4.26,4.25,4.26,1360000.0
2009-06-04 11:40:00,4.26,4.26,4.24,4.25,2900000.0,4.26,4.26,4.24,4.25,2900000.0
2009-06-04 11:50:00,4.25,4.26,4.24,4.25,1332000.0,4.25,4.26,4.24,4.25,1332000.0
2009-06-04 12:00:00,4.25,4.25,4.24,4.24,2164000.0,4.25,4.25,4.24,4.24,2164000.0
2009-06-04 12:10:00,4.24,4.25,4.24,4.24,1698000.0,4.24,4.25,4.24,4.24,1698000.0
2009-06-04 12:20:00,4.24,4.25,4.23,4.24,2878000.0,4.24,4.25,4.23,4.24,2878000.0
2009-06-04 12:30:00,4.24,4.25,4.24,4.25,1638000.0,4.24,4.25,4.24,4.25,1638000.0
2009-06-04 12:40:00,4.25,4.26,4.25,4.25,1128000.0,4.25,4.26,4.25,4.25,1128000.0
2009-06-04 12:50:00,4.25,4.25,4.24,4.25,798000.0,4.25,4.25,4.24,4.25,798000.0
2009-06-04 13:00:00,4.25,4.26,4.25,4.26,1846000.0,4.25,4.26,4.25,4.26,1846000.0
2009-06-04 13:10:00,4.26,4.28,4.26,4.28,2154000.0,4.26,4.28,4.26,4.28,2154000.0
2009-06-04 13:20:00,4.28,4.28,4.26,4.26,1774000.0,4.28,4.28,4.26,4.26,1774000.0
2009-06-04 13:30:00,4.26,4.29,4.26,4.29,1990000.0,4.26,4.29,4.26,4.29,1990000.0
2009-06-04 13:40:00,4.29,4.29,4.27,4.28,1880000.0,4.29,4.29,4.27,4.28,1880000.0
2009-06-04 13:50:00,4.28,4.28,4.26,4.27,1418000.0,4.28,4.28,4.26,4.27,1418000.0
2009-06-04 14:00:00,4.27,4.28,4.26,4.27,1626000.0,4.27,4.28,4.26,4.27,1626000.0
2009-06-04 14:10:00,4.27,4.28,4.25,4.26,2120000.0,4.27,4.28,4.25,4.26,2120000.0
2009-06-04 14:20:00,4.26,4.27,4.26,4.27,1042000.0,4.26,4.27,4.26,4.27,1042000.0
2009-06-04 14:30:00,4.27,4.27,4.25,4.26,1398000.0,4.27,4.27,4.25,4.26,1398000.0
2009-06-04 14:40:00,4.26,4.28,4.26,4.27,1830000.0,4.26,4.28,4.26,4.27,1830000.0
2009-06-04 14:50:00,4.27,4.27,4.25,4.25,1480000.0,4.27,4.27,4.25,4.25,1480000.0
2009-06-04 15:00:00,4.25,4.26,4.25,4.26,2366000.0,4.25,4.26,4.25,4.26,2366000.0
2009-06-04 15:10:00,4.26,4.27,4.25,4.27,1360000.0,4.26,4.27,4.25,4.27,1360000.0
2009-06-04 15:20:00,4.27,4.28,4.27,4.27,1588000.0,4.27,4.28,4.27,4.27,1588000.0
2009-06-04 15:30:00,4.27,4.29,4.27,4.29,2922000.0,4.27,4.29,4.27,4.29,2922000.0
2009-06-04 15:40:00,4.29,4.29,4.27,4.28,4364000.0,4.29,4.29,4.27,4.28,4364000.0
2009-06-04 15:50:00,4.28,4.29,4.27,4.27,5804000.0,4.28,4.29,4.27,4.27,5804000.0
2009-06-05 09:30:00,4.32,4.39,4.31,4.38,13572000.0,4.32,4.39,4.31,4.38,13572000.0
2009-06-05 09:40:00,4.38,4.4,4.31,4.32,9892000.0,4.38,4.4,4.31,4.32,9892000.0
2009-06-05 09:50:00,4.32,4.34,4.31,4.32,6634000.0,4.32,4.34,4.31,4.32,6634000.0
2009-06-05 10:00:00,4.32,4.32,4.28,4.28,6194000.0,4.32,4.32,4.28,4.28,6194000.0
2009-06-05 10:10:00,4.28,4.3,4.27,4.3,6474000.0,4.28,4.3,4.27,4.3,6474000.0
2009-06-05 10:20:00,4.29,4.33,4.29,4.3,4306000.0,4.29,4.33,4.29,4.3,4306000.0
2009-06-05 10:30:00,4.3,4.35,4.29,4.34,4262000.0,4.3,4.35,4.29,4.34,4262000.0
2009-06-05 10:40:00,4.34,4.37,4.33,4.34,5752000.0,4.34,4.37,4.33,4.34,5752000.0
2009-06-05 10:50:00,4.34,4.34,4.32,4.34,3936000.0,4.34,4.34,4.32,4.34,3936000.0
2009-06-05 11:00:00,4.34,4.38,4.34,4.38,5176000.0,4.34,4.38,4.34,4.38,5176000.0
2009-06-05 11:10:00,4.38,4.39,4.37,4.38,4422000.0,4.38,4.39,4.37,4.38,4422000.0
2009-06-05 11:20:00,4.38,4.39,4.37,4.37,2502000.0,4.38,4.39,4.37,4.37,2502000.0
2009-06-05 11:30:00,4.37,4.38,4.35,4.35,2788000.0,4.37,4.38,4.35,4.35,2788000.0
2009-06-05 11:40:00,4.35,4.37,4.34,4.37,1958000.0,4.35,4.37,4.34,4.37,1958000.0
2009-06-05 11:50:00,4.36,4.38,4.35,4.37,1502000.0,4.36,4.38,4.35,4.37,1502000.0
2009-06-05 12:00:00,4.37,4.37,4.36,4.36,1466000.0,4.37,4.37,4.36,4.36,1466000.0
2009-06-05 12:10:00,4.36,4.36,4.35,4.35,1840000.0,4.36,4.36,4.35,4.35,1840000.0
2009-06-05 12:20:00,4.35,4.39,4.35,4.38,3176000.0,4.35,4.39,4.35,4.38,3176000.0
2009-06-05 12:30:00,4.38,4.39,4.37,4.39,1938000.0,4.38,4.39,4.37,4.39,1938000.0
2009-06-05 12:40:00,4.39,4.39,4.37,4.38,2026000.0,4.39,4.39,4.37,4.38,2026000.0
2009-06-05 12:50:00,4.37,4.38,4.37,4.38,1352000.0,4.37,4.38,4.37,4.38,1352000.0
2009-06-05 13:00:00,4.38,4.38,4.37,4.37,1196000.0,4.38,4.38,4.37,4.37,1196000.0
2009-06-05 13:10:00,4.37,4.38,4.36,4.36,5080000.0,4.37,4.38,4.36,4.36,5080000.0
2009-06-05 13:20:00,4.36,4.36,4.35,4.36,1290000.0,4.36,4.36,4.35,4.36,1290000.0
2009-06-05 13:30:00,4.36,4.37,4.35,4.35,1528000.0,4.36,4.37,4.35,4.35,1528000.0
2009-06-05 13:40:00,4.35,4.37,4.35,4.37,2928000.0,4.35,4.37,4.35,4.37,2928000.0
2009-06-05 13:50:00,4.37,4.37,4.35,4.36,1586000.0,4.37,4.37,4.35,4.36,1586000.0
2009-06-05 14:00:00,4.36,4.37,4.35,4.35,2476000.0,4.36,4.37,4.35,4.35,2476000.0
2009-06-05 14:10:00,4.35,4.36,4.34,4.35,4176000.0,4.35,4.36,4.34,4.35,4176000.0
2009-06-05 14:20:00,4.35,4.38,4.34,4.37,5180000.0,4.35,4.38,4.34,4.37,5180000.0
2009-06-05 14:30:00,4.37,4.37,4.36,4.37,2964000.0,4.37,4.37,4.36,4.37,2964000.0
2009-06-05 14:40:00,4.37,4.39,4.37,4.38,4544000.0,4.37,4.39,4.37,4.38,4544000.0
2009-06-05 14:50:00,4.38,4.39,4.37,4.37,3196000.0,4.38,4.39,4.37,4.37,3196000.0
2009-06-05 15:00:00,4.37,4.38,4.36,4.37,3820000.0,4.37,4.38,4.36,4.37,3820000.0
2009-06-05 15:10:00,4.37,4.38,4.37,4.38,2248000.0,4.37,4.38,4.37,4.38,2248000.0
2009-06-05 15:20:00,4.38,4.39,4.38,4.38,3752000.0,4.38,4.39,4.38,4.38,3752000.0
2009-06-05 15:30:00,4.38,4.39,4.37,4.39,4004000.0,4.38,4.39,4.37,4.39,4004000.0
2009-06-05 15:40:00,4.39,4.39,4.37,4.37,5496000.0,4.39,4.39,4.37,4.37,5496000.0
2009-06-05 15:50:00,4.37,4.38,4.36,4.38,6954000.0,4.37,4.38,4.36,4.38,6954000.0
2009-06-08 09:30:00,4.34,4.35,4.29,4.3,7074000.0,4.34,4.35,4.29,4.3,7074000.0
2009-06-08 09:40:00,4.3,4.32,4.28,4.3,5106000.0,4.3,4.32,4.28,4.3,5106000.0
2009-06-08 09:50:00,4.3,4.31,4.28,4.29,3338000.0,4.3,4.31,4.28,4.29,3338000.0
2009-06-08 10:00:00,4.28,4.3,4.27,4.3,3786000.0,4.28,4.3,4.27,4.3,3786000.0
2009-06-08 10:10:00,4.3,4.31,4.26,4.26,4940000.0,4.3,4.31,4.26,4.26,4940000.0
2009-06-08 10:20:00,4.26,4.28,4.26,4.28,3044000.0,4.26,4.28,4.26,4.28,3044000.0
2009-06-08 10:30:00,4.27,4.3,4.27,4.3,3312000.0,4.27,4.3,4.27,4.3,3312000.0
2009-06-08 10:40:00,4.3,4.31,4.29,4.3,2982000.0,4.3,4.31,4.29,4.3,2982000.0
2009-06-08 10:50:00,4.3,4.3,4.28,4.28,2174000.0,4.3,4.3,4.28,4.28,2174000.0
2009-06-08 11:00:00,4.28,4.29,4.27,4.27,3050000.0,4.28,4.29,4.27,4.27,3050000.0
2009-06-08 11:10:00,4.27,4.3,4.27,4.29,2082000.0,4.27,4.3,4.27,4.29,2082000.0
2009-06-08 11:20:00,4.29,4.29,4.26,4.27,2428000.0,4.29,4.29,4.26,4.27,2428000.0
2009-06-08 11:30:00,4.27,4.27,4.26,4.27,2422000.0,4.27,4.27,4.26,4.27,2422000.0
2009-06-08 11:40:00,4.27,4.28,4.26,4.27,1876000.0,4.27,4.28,4.26,4.27,1876000.0
2009-06-08 11:50:00,4.27,4.27,4.26,4.27,1338000.0,4.27,4.27,4.26,4.27,1338000.0
2009-06-08 12:00:00,4.27,4.28,4.26,4.27,1768000.0,4.27,4.28,4.26,4.27,1768000.0
2009-06-08 12:10:00,4.27,4.27,4.26,4.26,1308000.0,4.27,4.27,4.26,4.26,1308000.0
2009-06-08 12:20:00,4.26,4.27,4.26,4.27,1108000.0,4.26,4.27,4.26,4.27,1108000.0
2009-06-08 12:30:00,4.27,4.28,4.26,4.27,1666000.0,4.27,4.28,4.26,4.27,1666000.0
2009-06-08 12:40:00,4.27,4.28,4.27,4.27,1068000.0,4.27,4.28,4.27,4.27,1068000.0
2009-06-08 12:50:00,4.27,4.27,4.26,4.27,976000.0,4.27,4.27,4.26,4.27,976000.0
2009-06-08 13:00:00,4.27,4.28,4.26,4.28,1830000.0,4.27,4.28,4.26,4.28,1830000.0
2009-06-08 13:10:00,4.28,4.28,4.27,4.28,1200000.0,4.28,4.28,4.27,4.28,1200000.0
2009-06-08 13:20:00,4.28,4.29,4.27,4.28,962000.0,4.28,4.29,4.27,4.28,962000.0
2009-06-08 13:30:00,4.28,4.29,4.27,4.28,1162000.0,4.28,4.29,4.27,4.28,1162000.0
2009-06-08 13:40:00,4.28,4.3,4.28,4.3,1810000.0,4.28,4.3,4.28,4.3,1810000.0
2009-06-08 13:50:00,4.3,4.3,4.29,4.29,1152000.0,4.3,4.3,4.29,4.29,1152000.0
2009-06-08 14:00:00,4.29,4.29,4.28,4.28,744000.0,4.29,4.29,4.28,4.28,744000.0
2009-06-08 14:10:00,4.28,4.29,4.28,4.28,810000.0,4.28,4.29,4.28,4.28,810000.0
2009-06-08 14:20:00,4.28,4.28,4.26,4.27,2304000.0,4.28,4.28,4.26,4.27,2304000.0
2009-06-08 14:30:00,4.28,4.29,4.27,4.29,1800000.0,4.28,4.29,4.27,4.29,1800000.0
2009-06-08 14:40:00,4.29,4.29,4.28,4.29,2604000.0,4.29,4.29,4.28,4.29,2604000.0
2009-06-08 14:50:00,4.29,4.3,4.28,4.29,1830000.0,4.29,4.3,4.28,4.29,1830000.0
2009-06-08 15:00:00,4.29,4.31,4.29,4.3,3726000.0,4.29,4.31,4.29,4.3,3726000.0
2009-06-08 15:10:00,4.3,4.31,4.29,4.31,1910000.0,4.3,4.31,4.29,4.31,1910000.0
2009-06-08 15:20:00,4.31,4.34,4.31,4.34,5400000.0,4.31,4.34,4.31,4.34,5400000.0
2009-06-08 15:30:00,4.34,4.36,4.33,4.34,6648000.0,4.34,4.36,4.33,4.34,6648000.0
2009-06-08 15:40:00,4.34,4.35,4.33,4.34,3340000.0,4.34,4.35,4.33,4.34,3340000.0
2009-06-08 15:50:00,4.34,4.35,4.32,4.32,8166000.0,4.34,4.35,4.32,4.32,8166000.0
2009-06-09 09:30:00,4.35,4.37,4.33,4.35,4644000.0,4.35,4.37,4.33,4.35,4644000.0
2009-06-09 09:40:00,4.35,4.37,4.33,4.36,3364000.0,4.35,4.37,4.33,4.36,3364000.0
2009-06-09 09:50:00,4.36,4.37,4.34,4.34,2400000.0,4.36,4.37,4.34,4.34,2400000.0
2009-06-09 10:00:00,4.35,4.36,4.34,4.36,2088000.0,4.35,4.36,4.34,4.36,2088000.0
2009-06-09 10:10:00,4.36,4.37,4.33,4.34,3616000.0,4.36,4.37,4.33,4.34,3616000.0
2009-06-09 10:20:00,4.34,4.34,4.33,4.34,1972000.0,4.34,4.34,4.33,4.34,1972000.0
2009-06-09 10:30:00,4.34,4.35,4.34,4.34,1310000.0,4.34,4.35,4.34,4.34,1310000.0
2009-06-09 10:40:00,4.34,4.35,4.31,4.32,4408000.0,4.34,4.35,4.31,4.32,4408000.0
2009-06-09 10:50:00,4.32,4.33,4.31,4.33,1958000.0,4.32,4.33,4.31,4.33,1958000.0
2009-06-09 11:00:00,4.33,4.33,4.31,4.33,2122000.0,4.33,4.33,4.31,4.33,2122000.0
2009-06-09 11:10:00,4.33,4.34,4.32,4.32,1072000.0,4.33,4.34,4.32,4.32,1072000.0
2009-06-09 11:20:00,4.32,4.34,4.32,4.33,1302000.0,4.32,4.34,4.32,4.33,1302000.0
2009-06-09 11:30:00,4.33,4.34,4.33,4.34,1232000.0,4.33,4.34,4.33,4.34,1232000.0
2009-06-09 11:40:00,4.34,4.34,4.32,4.32,1666000.0,4.34,4.34,4.32,4.32,1666000.0
2009-06-09 11:50:00,4.32,4.32,4.31,4.32,1072000.0,4.32,4.32,4.31,4.32,1072000.0
2009-06-09 12:00:00,4.32,4.33,4.32,4.33,1316000.0,4.32,4.33,4.32,4.33,1316000.0
2009-06-09 12:10:00,4.33,4.33,4.32,4.33,2026000.0,4.33,4.33,4.32,4.33,2026000.0
2009-06-09 12:20:00,4.33,4.34,4.32,4.34,1380000.0,4.33,4.34,4.32,4.34,1380000.0
2009-06-09 12:30:00,4.34,4.35,4.34,4.35,2686000.0,4.34,4.35,4.34,4.35,2686000.0
2009-06-09 12:40:00,4.35,4.36,4.34,4.36,1564000.0,4.35,4.36,4.34,4.36,1564000.0
2009-06-09 12:50:00,4.36,4.37,4.36,4.36,2098000.0,4.36,4.37,4.36,4.36,2098000.0
2009-06-09 13:00:00,4.36,4.37,4.35,4.36,2020000.0,4.36,4.37,4.35,4.36,2020000.0
2009-06-09 13:10:00,4.36,4.36,4.35,4.35,1234000.0,4.36,4.36,4.35,4.35,1234000.0
2009-06-09 13:20:00,4.35,4.35,4.34,4.35,1344000.0,4.35,4.35,4.34,4.35,1344000.0
2009-06-09 13:30:00,4.35,4.36,4.34,4.36,1070000.0,4.35,4.36,4.34,4.36,1070000.0
2009-06-09 13:40:00,4.36,4.36,4.35,4.35,736000.0,4.36,4.36,4.35,4.35,736000.0
2009-06-09 13:50:00,4.35,4.37,4.35,4.37,2066000.0,4.35,4.37,4.35,4.37,2066000.0
2009-06-09 14:00:00,4.37,4.38,4.37,4.38,2876000.0,4.37,4.38,4.37,4.38,2876000.0
2009-06-09 14:10:00,4.38,4.38,4.37,4.38,4226000.0,4.38,4.38,4.37,4.38,4226000.0
2009-06-09 14:20:00,4.38,4.38,4.36,4.37,1858000.0,4.38,4.38,4.36,4.37,1858000.0
2009-06-09 14:30:00,4.37,4.38,4.36,4.37,1530000.0,4.37,4.38,4.36,4.37,1530000.0
2009-06-09 14:40:00,4.37,4.37,4.35,4.35,2298000.0,4.37,4.37,4.35,4.35,2298000.0
2009-06-09 14:50:00,4.35,4.36,4.34,4.35,1648000.0,4.35,4.36,4.34,4.35,1648000.0
2009-06-09 15:00:00,4.35,4.36,4.34,4.35,1760000.0,4.35,4.36,4.34,4.35,1760000.0
2009-06-09 15:10:00,4.35,4.35,4.34,4.35,1642000.0,4.35,4.35,4.34,4.35,1642000.0
2009-06-09 15:20:00,4.35,4.35,4.34,4.35,1360000.0,4.35,4.35,4.34,4.35,1360000.0
2009-06-09 15:30:00,4.35,4.36,4.34,4.36,3020000.0,4.35,4.36,4.34,4.36,3020000.0
2009-06-09 15:40:00,4.36,4.37,4.35,4.36,3524000.0,4.36,4.37,4.35,4.36,3524000.0
2009-06-09 15:50:00,4.36,4.37,4.35,4.35,4882000.0,4.36,4.37,4.35,4.35,4882000.0
2009-06-10 09:30:00,4.38,4.43,4.36,4.39,12238000.0,4.38,4.43,4.36,4.39,12238000.0
2009-06-10 09:40:00,4.39,4.39,4.34,4.34,6284000.0,4.39,4.39,4.34,4.34,6284000.0
2009-06-10 09:50:00,4.34,4.35,4.32,4.33,5350000.0,4.34,4.35,4.32,4.33,5350000.0
2009-06-10 10:00:00,4.34,4.34,4.27,4.3,7718000.0,4.34,4.34,4.27,4.3,7718000.0
2009-06-10 10:10:00,4.3,4.31,4.28,4.28,3578000.0,4.3,4.31,4.28,4.28,3578000.0
2009-06-10 10:20:00,4.28,4.31,4.27,4.3,1990000.0,4.28,4.31,4.27,4.3,1990000.0
2009-06-10 10:30:00,4.3,4.31,4.29,4.29,2482000.0,4.3,4.31,4.29,4.29,2482000.0
2009-06-10 10:40:00,4.29,4.29,4.28,4.28,2876000.0,4.29,4.29,4.28,4.28,2876000.0
2009-06-10 10:50:00,4.28,4.29,4.28,4.28,1940000.0,4.28,4.29,4.28,4.28,1940000.0
2009-06-10 11:00:00,4.28,4.28,4.26,4.26,3216000.0,4.28,4.28,4.26,4.26,3216000.0
2009-06-10 11:10:00,4.26,4.27,4.24,4.25,3456000.0,4.26,4.27,4.24,4.25,3456000.0
2009-06-10 11:20:00,4.25,4.28,4.25,4.28,2906000.0,4.25,4.28,4.25,4.28,2906000.0
2009-06-10 11:30:00,4.28,4.29,4.28,4.28,2360000.0,4.28,4.29,4.28,4.28,2360000.0
2009-06-10 11:40:00,4.28,4.28,4.27,4.28,2090000.0,4.28,4.28,4.27,4.28,2090000.0
2009-06-10 11:50:00,4.28,4.29,4.27,4.28,1134000.0,4.28,4.29,4.27,4.28,1134000.0
2009-06-10 12:00:00,4.28,4.3,4.28,4.3,1492000.0,4.28,4.3,4.28,4.3,1492000.0
2009-06-10 12:10:00,4.3,4.31,4.3,4.31,1734000.0,4.3,4.31,4.3,4.31,1734000.0
2009-06-10 12:20:00,4.31,4.31,4.29,4.3,2044000.0,4.31,4.31,4.29,4.3,2044000.0
2009-06-10 12:30:00,4.3,4.31,4.29,4.31,1104000.0,4.3,4.31,4.29,4.31,1104000.0
2009-06-10 12:40:00,4.31,4.31,4.3,4.3,1274000.0,4.31,4.31,4.3,4.3,1274000.0
2009-06-10 12:50:00,4.3,4.32,4.3,4.31,1126000.0,4.3,4.32,4.3,4.31,1126000.0
2009-06-10 13:00:00,4.31,4.31,4.28,4.29,2348000.0,4.31,4.31,4.28,4.29,2348000.0
2009-06-10 13:10:00,4.29,4.3,4.28,4.28,1332000.0,4.29,4.3,4.28,4.28,1332000.0
2009-06-10 13:20:00,4.28,4.29,4.28,4.28,1590000.0,4.28,4.29,4.28,4.28,1590000.0
2009-06-10 13:30:00,4.28,4.29,4.27,4.27,1080000.0,4.28,4.29,4.27,4.27,1080000.0
2009-06-10 13:40:00,4.27,4.28,4.26,4.26,2712000.0,4.27,4.28,4.26,4.26,2712000.0
2009-06-10 13:50:00,4.26,4.28,4.26,4.27,1890000.0,4.26,4.28,4.26,4.27,1890000.0
2009-06-10 14:00:00,4.27,4.28,4.26,4.28,2186000.0,4.27,4.28,4.26,4.28,2186000.0
2009-06-10 14:10:00,4.28,4.29,4.27,4.27,1260000.0,4.28,4.29,4.27,4.27,1260000.0
2009-06-10 14:20:00,4.27,4.29,4.27,4.29,2076000.0,4.27,4.29,4.27,4.29,2076000.0
2009-06-10 14:30:00,4.29,4.3,4.28,4.29,2436000.0,4.29,4.3,4.28,4.29,2436000.0
2009-06-10 14:40:00,4.29,4.29,4.28,4.29,1316000.0,4.29,4.29,4.28,4.29,1316000.0
2009-06-10 14:50:00,4.29,4.3,4.28,4.29,2162000.0,4.29,4.3,4.28,4.29,2162000.0
2009-06-10 15:00:00,4.29,4.29,4.27,4.28,1864000.0,4.29,4.29,4.27,4.28,1864000.0
2009-06-10 15:10:00,4.28,4.28,4.27,4.28,1932000.0,4.28,4.28,4.27,4.28,1932000.0
2009-06-10 15:20:00,4.28,4.29,4.28,4.28,2140000.0,4.28,4.29,4.28,4.28,2140000.0
2009-06-10 15:30:00,4.28,4.31,4.28,4.31,4216000.0,4.28,4.31,4.28,4.31,4216000.0
2009-06-10 15:40:00,4.31,4.33,4.3,4.32,4026000.0,4.31,4.33,4.3,4.32,4026000.0
2009-06-10 15:50:00,4.32,4.33,4.31,4.33,5224000.0,4.32,4.33,4.31,4.33,5224000.0
2009-06-11 09:30:00,4.32,4.34,4.26,4.27,5292000.0,4.32,4.34,4.26,4.27,5292000.0
2009-06-11 09:40:00,4.27,4.35,4.25,4.34,6626000.0,4.27,4.35,4.25,4.34,6626000.0
2009-06-11 09:50:00,4.34,4.35,4.33,4.34,3662000.0,4.34,4.35,4.33,4.34,3662000.0
2009-06-11 10:00:00,4.34,4.35,4.32,4.35,4018000.0,4.34,4.35,4.32,4.35,4018000.0
2009-06-11 10:10:00,4.35,4.37,4.34,4.35,4488000.0,4.35,4.37,4.34,4.35,4488000.0
2009-06-11 10:20:00,4.36,4.36,4.34,4.35,1714000.0,4.36,4.36,4.34,4.35,1714000.0
2009-06-11 10:30:00,4.35,4.35,4.33,4.34,1644000.0,4.35,4.35,4.33,4.34,1644000.0
2009-06-11 10:40:00,4.34,4.35,4.33,4.35,1752000.0,4.34,4.35,4.33,4.35,1752000.0
2009-06-11 10:50:00,4.35,4.35,4.35,4.35,1306000.0,4.35,4.35,4.35,4.35,1306000.0
2009-06-11 11:00:00,4.35,4.35,4.32,4.32,2026000.0,4.35,4.35,4.32,4.32,2026000.0
2009-06-11 11:10:00,4.32,4.33,4.31,4.33,1842000.0,4.32,4.33,4.31,4.33,1842000.0
2009-06-11 11:20:00,4.33,4.34,4.33,4.33,1004000.0,4.33,4.34,4.33,4.33,1004000.0
2009-06-11 11:30:00,4.34,4.34,4.32,4.32,804000.0,4.34,4.34,4.32,4.32,804000.0
2009-06-11 11:40:00,4.33,4.33,4.31,4.31,1146000.0,4.33,4.33,4.31,4.31,1146000.0
2009-06-11 11:50:00,4.32,4.33,4.31,4.32,752000.0,4.32,4.33,4.31,4.32,752000.0
2009-06-11 12:00:00,4.32,4.32,4.29,4.3,2228000.0,4.32,4.32,4.29,4.3,2228000.0
2009-06-11 12:10:00,4.29,4.3,4.28,4.29,2116000.0,4.29,4.3,4.28,4.29,2116000.0
2009-06-11 12:20:00,4.29,4.3,4.29,4.29,1008000.0,4.29,4.3,4.29,4.29,1008000.0
2009-06-11 12:30:00,4.29,4.31,4.29,4.31,1396000.0,4.29,4.31,4.29,4.31,1396000.0
2009-06-11 12:40:00,4.31,4.33,4.31,4.31,1434000.0,4.31,4.33,4.31,4.31,1434000.0
2009-06-11 12:50:00,4.31,4.34,4.31,4.33,1330000.0,4.31,4.34,4.31,4.33,1330000.0
2009-06-11 13:00:00,4.33,4.35,4.32,4.32,2310000.0,4.33,4.35,4.32,4.32,2310000.0
2009-06-11 13:10:00,4.32,4.33,4.31,4.33,1256000.0,4.32,4.33,4.31,4.33,1256000.0
2009-06-11 13:20:00,4.33,4.35,4.33,4.35,2568000.0,4.33,4.35,4.33,4.35,2568000.0
2009-06-11 13:30:00,4.35,4.35,4.34,4.34,944000.0,4.35,4.35,4.34,4.34,944000.0
2009-06-11 13:40:00,4.34,4.35,4.33,4.34,970000.0,4.34,4.35,4.33,4.34,970000.0
2009-06-11 13:50:00,4.34,4.34,4.32,4.33,972000.0,4.34,4.34,4.32,4.33,972000.0
2009-06-11 14:00:00,4.33,4.34,4.32,4.32,1452000.0,4.33,4.34,4.32,4.32,1452000.0
2009-06-11 14:10:00,4.32,4.33,4.32,4.33,1742000.0,4.32,4.33,4.32,4.33,1742000.0
2009-06-11 14:20:00,4.33,4.34,4.33,4.33,912000.0,4.33,4.34,4.33,4.33,912000.0
2009-06-11 14:30:00,4.33,4.34,4.31,4.31,1620000.0,4.33,4.34,4.31,4.31,1620000.0
2009-06-11 14:40:00,4.31,4.32,4.31,4.32,1390000.0,4.31,4.32,4.31,4.32,1390000.0
2009-06-11 14:50:00,4.32,4.34,4.32,4.33,1832000.0,4.32,4.34,4.32,4.33,1832000.0
2009-06-11 15:00:00,4.33,4.33,4.32,4.33,1476000.0,4.33,4.33,4.32,4.33,1476000.0
2009-06-11 15:10:00,4.33,4.33,4.32,4.32,1608000.0,4.33,4.33,4.32,4.32,1608000.0
2009-06-11 15:20:00,4.32,4.32,4.31,4.31,2096000.0,4.32,4.32,4.31,4.31,2096000.0
2009-06-11 15:30:00,4.31,4.31,4.3,4.3,5710000.0,4.31,4.31,4.3,4.3,5710000.0
2009-06-11 15:40:00,4.3,4.3,4.29,4.29,4780000.0,4.3,4.3,4.29,4.29,4780000.0
2009-06-11 15:50:00,4.29,4.3,4.28,4.28,8468000.0,4.29,4.3,4.28,4.28,8468000.0
2009-06-12 09:30:00,4.25,4.26,4.21,4.23,6228000.0,4.25,4.26,4.21,4.23,6228000.0
2009-06-12 09:40:00,4.23,4.23,4.19,4.19,5708000.0,4.23,4.23,4.19,4.19,5708000.0
2009-06-12 09:50:00,4.19,4.2,4.18,4.18,5166000.0,4.19,4.2,4.18,4.18,5166000.0
2009-06-12 10:00:00,4.18,4.18,4.14,4.14,7466000.0,4.18,4.18,4.14,4.14,7466000.0
2009-06-12 10:10:00,4.14,4.18,4.13,4.17,6164000.0,4.14,4.18,4.13,4.17,6164000.0
2009-06-12 10:20:00,4.17,4.18,4.15,4.16,3500000.0,4.17,4.18,4.15,4.16,3500000.0
2009-06-12 10:30:00,4.15,4.16,4.14,4.16,4272000.0,4.15,4.16,4.14,4.16,4272000.0
2009-06-12 10:40:00,4.16,4.18,4.15,4.17,4114000.0,4.16,4.18,4.15,4.17,4114000.0
2009-06-12 10:50:00,4.17,4.17,4.14,4.14,2706000.0,4.17,4.17,4.14,4.14,2706000.0
2009-06-12 11:00:00,4.14,4.15,4.13,4.14,2708000.0,4.14,4.15,4.13,4.14,2708000.0
2009-06-12 11:10:00,4.14,4.14,4.11,4.12,4590000.0,4.14,4.14,4.11,4.12,4590000.0
2009-06-12 11:20:00,4.12,4.13,4.11,4.12,3148000.0,4.12,4.13,4.11,4.12,3148000.0
2009-06-12 11:30:00,4.12,4.12,4.11,4.11,3418000.0,4.12,4.12,4.11,4.11,3418000.0
2009-06-12 11:40:00,4.11,4.12,4.1,4.12,1916000.0,4.11,4.12,4.1,4.12,1916000.0
2009-06-12 11:50:00,4.12,4.13,4.12,4.13,1658000.0,4.12,4.13,4.12,4.13,1658000.0
2009-06-12 12:00:00,4.13,4.14,4.12,4.13,1148000.0,4.13,4.14,4.12,4.13,1148000.0
2009-06-12 12:10:00,4.13,4.13,4.13,4.13,1006000.0,4.13,4.13,4.13,4.13,1006000.0
2009-06-12 12:20:00,4.13,4.13,4.11,4.12,1830000.0,4.13,4.13,4.11,4.12,1830000.0
2009-06-12 12:30:00,4.12,4.12,4.1,4.11,2196000.0,4.12,4.12,4.1,4.11,2196000.0
2009-06-12 12:40:00,4.11,4.12,4.1,4.11,1706000.0,4.11,4.12,4.1,4.11,1706000.0
2009-06-12 12:50:00,4.11,4.12,4.1,4.12,2626000.0,4.11,4.12,4.1,4.12,2626000.0
2009-06-12 13:00:00,4.12,4.13,4.12,4.12,2520000.0,4.12,4.13,4.12,4.12,2520000.0
2009-06-12 13:10:00,4.12,4.14,4.12,4.14,1448000.0,4.12,4.14,4.12,4.14,1448000.0
2009-06-12 13:20:00,4.14,4.14,4.12,4.12,1232000.0,4.14,4.14,4.12,4.12,1232000.0
2009-06-12 13:30:00,4.12,4.14,4.12,4.14,1666000.0,4.12,4.14,4.12,4.14,1666000.0
2009-06-12 13:40:00,4.14,4.15,4.13,4.15,2422000.0,4.14,4.15,4.13,4.15,2422000.0
2009-06-12 13:50:00,4.15,4.16,4.15,4.16,1780000.0,4.15,4.16,4.15,4.16,1780000.0
2009-06-12 14:00:00,4.16,4.16,4.14,4.14,1926000.0,4.16,4.16,4.14,4.14,1926000.0
2009-06-12 14:10:00,4.14,4.16,4.14,4.16,1082000.0,4.14,4.16,4.14,4.16,1082000.0
2009-06-12 14:20:00,4.16,4.16,4.15,4.15,1572000.0,4.16,4.16,4.15,4.15,1572000.0
2009-06-12 14:30:00,4.15,4.16,4.15,4.16,770000.0,4.15,4.16,4.15,4.16,770000.0
2009-06-12 14:40:00,4.16,4.19,4.16,4.18,4052000.0,4.16,4.19,4.16,4.18,4052000.0
2009-06-12 14:50:00,4.18,4.18,4.16,4.16,2438000.0,4.18,4.18,4.16,4.16,2438000.0
2009-06-12 15:00:00,4.16,4.18,4.16,4.17,2312000.0,4.16,4.18,4.16,4.17,2312000.0
2009-06-12 15:10:00,4.17,4.19,4.17,4.18,1988000.0,4.17,4.19,4.17,4.18,1988000.0
2009-06-12 15:20:00,4.18,4.2,4.18,4.19,2032000.0,4.18,4.2,4.18,4.19,2032000.0
2009-06-12 15:30:00,4.19,4.2,4.17,4.17,4416000.0,4.19,4.2,4.17,4.17,4416000.0
2009-06-12 15:40:00,4.17,4.19,4.17,4.19,3442000.0,4.17,4.19,4.17,4.19,3442000.0
2009-06-12 15:50:00,4.19,4.21,4.19,4.2,7380000.0,4.19,4.21,4.19,4.2,7380000.0
2009-06-15 09:30:00,4.13,4.15,4.1,4.14,5492000.0,4.13,4.15,4.1,4.14,5492000.0
2009-06-15 09:40:00,4.14,4.15,4.1,4.1,4692000.0,4.14,4.15,4.1,4.1,4692000.0
2009-06-15 09:50:00,4.1,4.11,4.08,4.09,4722000.0,4.1,4.11,4.08,4.09,4722000.0
2009-06-15 10:00:00,4.09,4.09,4.07,4.09,5484000.0,4.09,4.09,4.07,4.09,5484000.0
2009-06-15 10:10:00,4.09,4.1,4.08,4.1,2636000.0,4.09,4.1,4.08,4.1,2636000.0
2009-06-15 10:20:00,4.1,4.12,4.09,4.1,3884000.0,4.1,4.12,4.09,4.1,3884000.0
2009-06-15 10:30:00,4.1,4.1,4.07,4.07,3956000.0,4.1,4.1,4.07,4.07,3956000.0
2009-06-15 10:40:00,4.07,4.07,4.05,4.07,4004000.0,4.07,4.07,4.05,4.07,4004000.0
2009-06-15 10:50:00,4.07,4.08,4.06,4.07,2344000.0,4.07,4.08,4.06,4.07,2344000.0
2009-06-15 11:00:00,4.07,4.07,4.05,4.06,2174000.0,4.07,4.07,4.05,4.06,2174000.0
2009-06-15 11:10:00,4.06,4.08,4.06,4.07,2034000.0,4.06,4.08,4.06,4.07,2034000.0
2009-06-15 11:20:00,4.07,4.08,4.06,4.08,1432000.0,4.07,4.08,4.06,4.08,1432000.0
2009-06-15 11:30:00,4.08,4.09,4.07,4.09,1556000.0,4.08,4.09,4.07,4.09,1556000.0
2009-06-15 11:40:00,4.09,4.09,4.08,4.08,1282000.0,4.09,4.09,4.08,4.08,1282000.0
2009-06-15 11:50:00,4.08,4.09,4.07,4.09,2192000.0,4.08,4.09,4.07,4.09,2192000.0
2009-06-15 12:00:00,4.09,4.09,4.09,4.09,780000.0,4.09,4.09,4.09,4.09,780000.0
2009-06-15 12:10:00,4.09,4.1,4.08,4.09,1260000.0,4.09,4.1,4.08,4.09,1260000.0
2009-06-15 12:20:00,4.09,4.1,4.08,4.09,1252000.0,4.09,4.1,4.08,4.09,1252000.0
2009-06-15 12:30:00,4.09,4.1,4.09,4.09,1112000.0,4.09,4.1,4.09,4.09,1112000.0
2009-06-15 12:40:00,4.09,4.1,4.09,4.09,1268000.0,4.09,4.1,4.09,4.09,1268000.0
2009-06-15 12:50:00,4.09,4.1,4.09,4.1,658000.0,4.09,4.1,4.09,4.1,658000.0
2009-06-15 13:00:00,4.1,4.1,4.08,4.1,1346000.0,4.1,4.1,4.08,4.1,1346000.0
2009-06-15 13:10:00,4.1,4.11,4.09,4.1,1684000.0,4.1,4.11,4.09,4.1,1684000.0
2009-06-15 13:20:00,4.09,4.11,4.09,4.1,1528000.0,4.09,4.11,4.09,4.1,1528000.0
2009-06-15 13:30:00,4.1,4.1,4.08,4.1,1674000.0,4.1,4.1,4.08,4.1,1674000.0
2009-06-15 13:40:00,4.1,4.11,4.09,4.1,1288000.0,4.1,4.11,4.09,4.1,1288000.0
2009-06-15 13:50:00,4.1,4.11,4.1,4.11,1108000.0,4.1,4.11,4.1,4.11,1108000.0
2009-06-15 14:00:00,4.1,4.11,4.1,4.11,1672000.0,4.1,4.11,4.1,4.11,1672000.0
2009-06-15 14:10:00,4.11,4.11,4.1,4.11,1362000.0,4.11,4.11,4.1,4.11,1362000.0
2009-06-15 14:20:00,4.11,4.12,4.11,4.12,2406000.0,4.11,4.12,4.11,4.12,2406000.0
2009-06-15 14:30:00,4.12,4.12,4.11,4.12,1010000.0,4.12,4.12,4.11,4.12,1010000.0
2009-06-15 14:40:00,4.12,4.12,4.1,4.11,2068000.0,4.12,4.12,4.1,4.11,2068000.0
2009-06-15 14:50:00,4.11,4.12,4.1,4.12,1380000.0,4.11,4.12,4.1,4.12,1380000.0
2009-06-15 15:00:00,4.12,4.13,4.11,4.13,2292000.0,4.12,4.13,4.11,4.13,2292000.0
2009-06-15 15:10:00,4.13,4.14,4.12,4.13,3256000.0,4.13,4.14,4.12,4.13,3256000.0
2009-06-15 15:20:00,4.13,4.14,4.13,4.14,2862000.0,4.13,4.14,4.13,4.14,2862000.0
2009-06-15 15:30:00,4.14,4.16,4.14,4.15,5674000.0,4.14,4.16,4.14,4.15,5674000.0
2009-06-15 15:40:00,4.15,4.17,4.15,4.16,5468000.0,4.15,4.17,4.15,4.16,5468000.0
2009-06-15 15:50:00,4.16,4.16,4.15,4.16,7098000.0,4.16,4.16,4.15,4.16,7098000.0
2009-06-16 09:30:00,4.19,4.2,4.11,4.13,8544000.0,4.19,4.2,4.11,4.13,8544000.0
2009-06-16 09:40:00,4.13,4.15,4.13,4.14,4224000.0,4.13,4.15,4.13,4.14,4224000.0
2009-06-16 09:50:00,4.14,4.14,4.11,4.13,4996000.0,4.14,4.14,4.11,4.13,4996000.0
2009-06-16 10:00:00,4.13,4.15,4.12,4.12,4810000.0,4.13,4.15,4.12,4.12,4810000.0
2009-06-16 10:10:00,4.12,4.12,4.1,4.11,4720000.0,4.12,4.12,4.1,4.11,4720000.0
2009-06-16 10:20:00,4.11,4.13,4.1,4.12,2722000.0,4.11,4.13,4.1,4.12,2722000.0
2009-06-16 10:30:00,4.12,4.14,4.12,4.14,2166000.0,4.12,4.14,4.12,4.14,2166000.0
2009-06-16 10:40:00,4.14,4.14,4.12,4.12,2208000.0,4.14,4.14,4.12,4.12,2208000.0
2009-06-16 10:50:00,4.12,4.13,4.12,4.13,1218000.0,4.12,4.13,4.12,4.13,1218000.0
2009-06-16 11:00:00,4.13,4.15,4.13,4.14,1622000.0,4.13,4.15,4.13,4.14,1622000.0
2009-06-16 11:10:00,4.14,4.15,4.14,4.14,1776000.0,4.14,4.15,4.14,4.14,1776000.0
2009-06-16 11:20:00,4.14,4.15,4.13,4.13,2192000.0,4.14,4.15,4.13,4.13,2192000.0
2009-06-16 11:30:00,4.13,4.13,4.11,4.13,2530000.0,4.13,4.13,4.11,4.13,2530000.0
2009-06-16 11:40:00,4.12,4.12,4.1,4.1,1706000.0,4.12,4.12,4.1,4.1,1706000.0
2009-06-16 11:50:00,4.1,4.11,4.09,4.1,2344000.0,4.1,4.11,4.09,4.1,2344000.0
2009-06-16 12:00:00,4.09,4.11,4.09,4.11,1782000.0,4.09,4.11,4.09,4.11,1782000.0
2009-06-16 12:10:00,4.11,4.12,4.1,4.1,1834000.0,4.11,4.12,4.1,4.1,1834000.0
2009-06-16 12:20:00,4.1,4.11,4.1,4.11,974000.0,4.1,4.11,4.1,4.11,974000.0
2009-06-16 12:30:00,4.11,4.11,4.08,4.08,2424000.0,4.11,4.11,4.08,4.08,2424000.0
2009-06-16 12:40:00,4.08,4.09,4.06,4.07,3000000.0,4.08,4.09,4.06,4.07,3000000.0
2009-06-16 12:50:00,4.07,4.09,4.07,4.09,2110000.0,4.07,4.09,4.07,4.09,2110000.0
2009-06-16 13:00:00,4.09,4.1,4.08,4.1,2402000.0,4.09,4.1,4.08,4.1,2402000.0
2009-06-16 13:10:00,4.1,4.1,4.09,4.09,1368000.0,4.1,4.1,4.09,4.09,1368000.0
2009-06-16 13:20:00,4.09,4.1,4.08,4.1,1360000.0,4.09,4.1,4.08,4.1,1360000.0
2009-06-16 13:30:00,4.1,4.11,4.09,4.11,1636000.0,4.1,4.11,4.09,4.11,1636000.0
2009-06-16 13:40:00,4.11,4.12,4.11,4.11,2334000.0,4.11,4.12,4.11,4.11,2334000.0
2009-06-16 13:50:00,4.11,4.11,4.09,4.1,1464000.0,4.11,4.11,4.09,4.1,1464000.0
2009-06-16 14:00:00,4.1,4.1,4.08,4.09,2244000.0,4.1,4.1,4.08,4.09,2244000.0
2009-06-16 14:10:00,4.09,4.11,4.09,4.11,2214000.0,4.09,4.11,4.09,4.11,2214000.0
2009-06-16 14:20:00,4.11,4.11,4.09,4.09,1210000.0,4.11,4.11,4.09,4.09,1210000.0
2009-06-16 14:30:00,4.09,4.11,4.08,4.11,3292000.0,4.09,4.11,4.08,4.11,3292000.0
2009-06-16 14:40:00,4.11,4.12,4.1,4.11,2792000.0,4.11,4.12,4.1,4.11,2792000.0
2009-06-16 14:50:00,4.11,4.12,4.1,4.11,1950000.0,4.11,4.12,4.1,4.11,1950000.0
2009-06-16 15:00:00,4.12,4.12,4.11,4.11,2412000.0,4.12,4.12,4.11,4.11,2412000.0
2009-06-16 15:10:00,4.11,4.13,4.11,4.12,3090000.0,4.11,4.13,4.11,4.12,3090000.0
2009-06-16 15:20:00,4.12,4.12,4.1,4.11,2244000.0,4.12,4.12,4.1,4.11,2244000.0
2009-06-16 15:30:00,4.11,4.13,4.11,4.12,2446000.0,4.11,4.13,4.11,4.12,2446000.0
2009-06-16 15:40:00,4.13,4.14,4.12,4.12,3480000.0,4.13,4.14,4.12,4.12,3480000.0
2009-06-16 15:50:00,4.12,4.12,4.11,4.11,6172000.0,4.12,4.12,4.11,4.11,6172000.0
2009-06-17 09:30:00,4.13,4.17,4.12,4.14,6450000.0,4.13,4.17,4.12,4.14,6450000.0
2009-06-17 09:40:00,4.14,4.14,4.07,4.07,6130000.0,4.14,4.14,4.07,4.07,6130000.0
2009-06-17 09:50:00,4.07,4.09,4.05,4.05,6936000.0,4.07,4.09,4.05,4.05,6936000.0
2009-06-17 10:00:00,4.05,4.11,4.03,4.1,10648000.0,4.05,4.11,4.03,4.1,10648000.0
2009-06-17 10:10:00,4.1,4.13,4.09,4.11,6728000.0,4.1,4.13,4.09,4.11,6728000.0
2009-06-17 10:20:00,4.11,4.11,4.08,4.09,4162000.0,4.11,4.11,4.08,4.09,4162000.0
2009-06-17 10:30:00,4.09,4.09,4.06,4.07,3344000.0,4.09,4.09,4.06,4.07,3344000.0
2009-06-17 10:40:00,4.07,4.08,4.07,4.07,3046000.0,4.07,4.08,4.07,4.07,3046000.0
2009-06-17 10:50:00,4.07,4.11,4.07,4.1,3124000.0,4.07,4.11,4.07,4.1,3124000.0
2009-06-17 11:00:00,4.1,4.12,4.1,4.11,2832000.0,4.1,4.12,4.1,4.11,2832000.0
2009-06-17 11:10:00,4.11,4.14,4.1,4.14,4598000.0,4.11,4.14,4.1,4.14,4598000.0
2009-06-17 11:20:00,4.14,4.16,4.14,4.15,4708000.0,4.14,4.16,4.14,4.15,4708000.0
2009-06-17 11:30:00,4.15,4.17,4.14,4.15,3266000.0,4.15,4.17,4.14,4.15,3266000.0
2009-06-17 11:40:00,4.15,4.17,4.15,4.15,3004000.0,4.15,4.17,4.15,4.15,3004000.0
2009-06-17 11:50:00,4.15,4.15,4.13,4.15,3518000.0,4.15,4.15,4.13,4.15,3518000.0
2009-06-17 12:00:00,4.15,4.16,4.14,4.16,2180000.0,4.15,4.16,4.14,4.16,2180000.0
2009-06-17 12:10:00,4.16,4.17,4.15,4.15,2290000.0,4.16,4.17,4.15,4.15,2290000.0
2009-06-17 12:20:00,4.15,4.18,4.15,4.17,3378000.0,4.15,4.18,4.15,4.17,3378000.0
2009-06-17 12:30:00,4.17,4.17,4.15,4.16,1924000.0,4.17,4.17,4.15,4.16,1924000.0
2009-06-17 12:40:00,4.16,4.17,4.15,4.16,1522000.0,4.16,4.17,4.15,4.16,1522000.0
2009-06-17 12:50:00,4.15,4.16,4.14,4.16,1262000.0,4.15,4.16,4.14,4.16,1262000.0
2009-06-17 13:00:00,4.16,4.17,4.15,4.16,1268000.0,4.16,4.17,4.15,4.16,1268000.0
2009-06-17 13:10:00,4.16,4.17,4.15,4.16,1934000.0,4.16,4.17,4.15,4.16,1934000.0
2009-06-17 13:20:00,4.16,4.19,4.16,4.18,2996000.0,4.16,4.19,4.16,4.18,2996000.0
2009-06-17 13:30:00,4.18,4.19,4.17,4.19,3944000.0,4.18,4.19,4.17,4.19,3944000.0
2009-06-17 13:40:00,4.19,4.22,4.19,4.2,6062000.0,4.19,4.22,4.19,4.2,6062000.0
2009-06-17 13:50:00,4.2,4.21,4.19,4.2,2486000.0,4.2,4.21,4.19,4.2,2486000.0
2009-06-17 14:00:00,4.2,4.21,4.18,4.19,3338000.0,4.2,4.21,4.18,4.19,3338000.0
2009-06-17 14:10:00,4.19,4.21,4.19,4.2,2638000.0,4.19,4.21,4.19,4.2,2638000.0
2009-06-17 14:20:00,4.19,4.2,4.19,4.2,2398000.0,4.19,4.2,4.19,4.2,2398000.0
2009-06-17 14:30:00,4.2,4.2,4.17,4.17,2794000.0,4.2,4.2,4.17,4.17,2794000.0
2009-06-17 14:40:00,4.17,4.17,4.16,4.16,3272000.0,4.17,4.17,4.16,4.16,3272000.0
2009-06-17 14:50:00,4.16,4.17,4.16,4.17,1844000.0,4.16,4.17,4.16,4.17,1844000.0
2009-06-17 15:00:00,4.17,4.18,4.15,4.17,2564000.0,4.17,4.18,4.15,4.17,2564000.0
2009-06-17 15:10:00,4.17,4.17,4.15,4.16,5004000.0,4.17,4.17,4.15,4.16,5004000.0
2009-06-17 15:20:00,4.16,4.17,4.14,4.14,5312000.0,4.16,4.17,4.14,4.14,5312000.0
2009-06-17 15:30:00,4.14,4.14,4.13,4.14,4688000.0,4.14,4.14,4.13,4.14,4688000.0
2009-06-17 15:40:00,4.13,4.15,4.13,4.15,3088000.0,4.13,4.15,4.13,4.15,3088000.0
2009-06-17 15:50:00,4.15,4.15,4.13,4.13,5746000.0,4.15,4.15,4.13,4.13,5746000.0
2009-06-18 09:30:00,4.14,4.15,4.08,4.08,6882000.0,4.14,4.15,4.08,4.08,6882000.0
2009-06-18 09:40:00,4.08,4.1,4.08,4.09,4884000.0,4.08,4.1,4.08,4.09,4884000.0
2009-06-18 09:50:00,4.09,4.12,4.09,4.11,4538000.0,4.09,4.12,4.09,4.11,4538000.0
2009-06-18 10:00:00,4.12,4.14,4.11,4.11,3356000.0,4.12,4.14,4.11,4.11,3356000.0
2009-06-18 10:10:00,4.11,4.13,4.1,4.1,2472000.0,4.11,4.13,4.1,4.1,2472000.0
2009-06-18 10:20:00,4.1,4.1,4.07,4.07,3506000.0,4.1,4.1,4.07,4.07,3506000.0
2009-06-18 10:30:00,4.07,4.09,4.07,4.07,3914000.0,4.07,4.09,4.07,4.07,3914000.0
2009-06-18 10:40:00,4.07,4.08,4.06,4.06,3568000.0,4.07,4.08,4.06,4.06,3568000.0
2009-06-18 10:50:00,4.06,4.07,4.05,4.06,5230000.0,4.06,4.07,4.05,4.06,5230000.0
2009-06-18 11:00:00,4.06,4.07,4.06,4.07,3208000.0,4.06,4.07,4.06,4.07,3208000.0
2009-06-18 11:10:00,4.07,4.08,4.07,4.08,2030000.0,4.07,4.08,4.07,4.08,2030000.0
2009-06-18 11:20:00,4.08,4.09,4.08,4.09,2654000.0,4.08,4.09,4.08,4.09,2654000.0
2009-06-18 11:30:00,4.09,4.09,4.07,4.07,2042000.0,4.09,4.09,4.07,4.07,2042000.0
2009-06-18 11:40:00,4.07,4.07,4.06,4.06,1350000.0,4.07,4.07,4.06,4.06,1350000.0
2009-06-18 11:50:00,4.06,4.08,4.06,4.08,1840000.0,4.06,4.08,4.06,4.08,1840000.0
2009-06-18 12:00:00,4.08,4.09,4.08,4.08,692000.0,4.08,4.09,4.08,4.08,692000.0
2009-06-18 12:10:00,4.08,4.09,4.08,4.09,950000.0,4.08,4.09,4.08,4.09,950000.0
2009-06-18 12:20:00,4.09,4.1,4.09,4.1,1276000.0,4.09,4.1,4.09,4.1,1276000.0
2009-06-18 12:30:00,4.1,4.1,4.09,4.1,1272000.0,4.1,4.1,4.09,4.1,1272000.0
2009-06-18 12:40:00,4.1,4.12,4.09,4.11,1306000.0,4.1,4.12,4.09,4.11,1306000.0
2009-06-18 12:50:00,4.11,4.12,4.1,4.12,1002000.0,4.11,4.12,4.1,4.12,1002000.0
2009-06-18 13:00:00,4.12,4.13,4.12,4.12,1088000.0,4.12,4.13,4.12,4.12,1088000.0
2009-06-18 13:10:00,4.12,4.12,4.11,4.12,1020000.0,4.12,4.12,4.11,4.12,1020000.0
2009-06-18 13:20:00,4.12,4.12,4.11,4.12,820000.0,4.12,4.12,4.11,4.12,820000.0
2009-06-18 13:30:00,4.12,4.12,4.11,4.11,786000.0,4.12,4.12,4.11,4.11,786000.0
2009-06-18 13:40:00,4.11,4.12,4.1,4.12,1032000.0,4.11,4.12,4.1,4.12,1032000.0
2009-06-18 13:50:00,4.12,4.13,4.12,4.12,2420000.0,4.12,4.13,4.12,4.12,2420000.0
2009-06-18 14:00:00,4.12,4.13,4.11,4.12,2004000.0,4.12,4.13,4.11,4.12,2004000.0
2009-06-18 14:10:00,4.12,4.12,4.11,4.12,1676000.0,4.12,4.12,4.11,4.12,1676000.0
2009-06-18 14:20:00,4.12,4.12,4.11,4.12,1586000.0,4.12,4.12,4.11,4.12,1586000.0
2009-06-18 14:30:00,4.12,4.12,4.1,4.1,2414000.0,4.12,4.12,4.1,4.1,2414000.0
2009-06-18 14:40:00,4.1,4.11,4.1,4.1,1612000.0,4.1,4.11,4.1,4.1,1612000.0
2009-06-18 14:50:00,4.1,4.11,4.09,4.1,2394000.0,4.1,4.11,4.09,4.1,2394000.0
2009-06-18 15:00:00,4.1,4.11,4.09,4.1,2226000.0,4.1,4.11,4.09,4.1,2226000.0
2009-06-18 15:10:00,4.1,4.1,4.09,4.09,2418000.0,4.1,4.1,4.09,4.09,2418000.0
2009-06-18 15:20:00,4.09,4.09,4.08,4.09,2960000.0,4.09,4.09,4.08,4.09,2960000.0
2009-06-18 15:30:00,4.09,4.09,4.08,4.09,3540000.0,4.09,4.09,4.08,4.09,3540000.0
2009-06-18 15:40:00,4.09,4.09,4.07,4.08,5690000.0,4.09,4.09,4.07,4.08,5690000.0
2009-06-18 15:50:00,4.08,4.09,4.07,4.08,6274000.0,4.08,4.09,4.07,4.08,6274000.0
2009-06-19 09:30:00,4.12,4.15,4.08,4.14,24628000.0,4.12,4.15,4.08,4.14,24628000.0
2009-06-19 09:40:00,4.15,4.15,4.13,4.14,5024000.0,4.15,4.15,4.13,4.14,5024000.0
2009-06-19 09:50:00,4.14,4.16,4.14,4.16,4912000.0,4.14,4.16,4.14,4.16,4912000.0
2009-06-19 10:00:00,4.16,4.17,4.15,4.16,3514000.0,4.16,4.17,4.15,4.16,3514000.0
2009-06-19 10:10:00,4.16,4.17,4.15,4.16,2580000.0,4.16,4.17,4.15,4.16,2580000.0
2009-06-19 10:20:00,4.16,4.17,4.16,4.16,1768000.0,4.16,4.17,4.16,4.16,1768000.0
2009-06-19 10:30:00,4.16,4.16,4.15,4.15,1580000.0,4.16,4.16,4.15,4.15,1580000.0
2009-06-19 10:40:00,4.15,4.17,4.15,4.16,862000.0,4.15,4.17,4.15,4.16,862000.0
2009-06-19 10:50:00,4.16,4.17,4.16,4.17,1510000.0,4.16,4.17,4.16,4.17,1510000.0
2009-06-19 11:00:00,4.17,4.17,4.17,4.17,1346000.0,4.17,4.17,4.17,4.17,1346000.0
2009-06-19 11:10:00,4.17,4.17,4.16,4.16,964000.0,4.17,4.17,4.16,4.16,964000.0
2009-06-19 11:20:00,4.16,4.16,4.15,4.15,1214000.0,4.16,4.16,4.15,4.15,1214000.0
2009-06-19 11:30:00,4.15,4.16,4.15,4.15,874000.0,4.15,4.16,4.15,4.15,874000.0
2009-06-19 11:40:00,4.15,4.16,4.15,4.15,922000.0,4.15,4.16,4.15,4.15,922000.0
2009-06-19 11:50:00,4.15,4.16,4.15,4.15,990000.0,4.15,4.16,4.15,4.15,990000.0
2009-06-19 12:00:00,4.16,4.16,4.15,4.15,1136000.0,4.16,4.16,4.15,4.15,1136000.0
2009-06-19 12:10:00,4.15,4.15,4.14,4.14,1516000.0,4.15,4.15,4.14,4.14,1516000.0
2009-06-19 12:20:00,4.14,4.14,4.13,4.13,1680000.0,4.14,4.14,4.13,4.13,1680000.0
2009-06-19 12:30:00,4.13,4.14,4.13,4.14,1432000.0,4.13,4.14,4.13,4.14,1432000.0
2009-06-19 12:40:00,4.14,4.15,4.13,4.14,882000.0,4.14,4.15,4.13,4.14,882000.0
2009-06-19 12:50:00,4.14,4.14,4.13,4.13,678000.0,4.14,4.14,4.13,4.13,678000.0
2009-06-19 13:00:00,4.13,4.14,4.13,4.14,706000.0,4.13,4.14,4.13,4.14,706000.0
2009-06-19 13:10:00,4.14,4.15,4.14,4.14,834000.0,4.14,4.15,4.14,4.14,834000.0
2009-06-19 13:20:00,4.14,4.15,4.14,4.14,1106000.0,4.14,4.15,4.14,4.14,1106000.0
2009-06-19 13:30:00,4.14,4.16,4.14,4.15,1360000.0,4.14,4.16,4.14,4.15,1360000.0
2009-06-19 13:40:00,4.15,4.15,4.14,4.15,1128000.0,4.15,4.15,4.14,4.15,1128000.0
2009-06-19 13:50:00,4.15,4.15,4.13,4.14,1642000.0,4.15,4.15,4.13,4.14,1642000.0
2009-06-19 14:00:00,4.14,4.15,4.13,4.13,990000.0,4.14,4.15,4.13,4.13,990000.0
2009-06-19 14:10:00,4.13,4.13,4.12,4.12,1994000.0,4.13,4.13,4.12,4.12,1994000.0
2009-06-19 14:20:00,4.12,4.13,4.12,4.12,1382000.0,4.12,4.13,4.12,4.12,1382000.0
2009-06-19 14:30:00,4.12,4.14,4.12,4.13,1186000.0,4.12,4.14,4.12,4.13,1186000.0
2009-06-19 14:40:00,4.13,4.14,4.13,4.13,2032000.0,4.13,4.14,4.13,4.13,2032000.0
2009-06-19 14:50:00,4.13,4.14,4.13,4.14,988000.0,4.13,4.14,4.13,4.14,988000.0
2009-06-19 15:00:00,4.14,4.14,4.13,4.14,1258000.0,4.14,4.14,4.13,4.14,1258000.0
2009-06-19 15:10:00,4.14,4.15,4.14,4.15,1714000.0,4.14,4.15,4.14,4.15,1714000.0
2009-06-19 15:20:00,4.15,4.15,4.13,4.15,3306000.0,4.15,4.15,4.13,4.15,3306000.0
2009-06-19 15:30:00,4.15,4.15,4.14,4.14,2732000.0,4.15,4.15,4.14,4.14,2732000.0
2009-06-19 15:40:00,4.14,4.15,4.13,4.15,2736000.0,4.14,4.15,4.13,4.15,2736000.0
2009-06-19 15:50:00,4.15,4.15,4.13,4.15,8128000.0,4.15,4.15,4.13,4.15,8128000.0
2009-06-22 09:30:00,4.12,4.12,4.08,4.09,5358000.0,4.12,4.12,4.08,4.09,5358000.0
2009-06-22 09:40:00,4.09,4.09,4.05,4.07,4044000.0,4.09,4.09,4.05,4.07,4044000.0
2009-06-22 09:50:00,4.07,4.08,4.05,4.07,2954000.0,4.07,4.08,4.05,4.07,2954000.0
2009-06-22 10:00:00,4.07,4.08,4.07,4.08,3738000.0,4.07,4.08,4.07,4.08,3738000.0
2009-06-22 10:10:00,4.08,4.09,4.07,4.08,3286000.0,4.08,4.09,4.07,4.08,3286000.0
2009-06-22 10:20:00,4.08,4.08,4.06,4.07,2450000.0,4.08,4.08,4.06,4.07,2450000.0
2009-06-22 10:30:00,4.07,4.07,4.05,4.05,2182000.0,4.07,4.07,4.05,4.05,2182000.0
2009-06-22 10:40:00,4.05,4.05,4.03,4.04,3486000.0,4.05,4.05,4.03,4.04,3486000.0
2009-06-22 10:50:00,4.04,4.05,4.04,4.04,1926000.0,4.04,4.05,4.04,4.04,1926000.0
2009-06-22 11:00:00,4.04,4.04,4.02,4.02,4134000.0,4.04,4.04,4.02,4.02,4134000.0
2009-06-22 11:10:00,4.02,4.03,4.02,4.03,3440000.0,4.02,4.03,4.02,4.03,3440000.0
2009-06-22 11:20:00,4.03,4.03,4.02,4.02,2900000.0,4.03,4.03,4.02,4.02,2900000.0
2009-06-22 11:30:00,4.02,4.02,3.98,3.99,6590000.0,4.02,4.02,3.98,3.99,6590000.0
2009-06-22 11:40:00,3.99,3.99,3.97,3.97,7052000.0,3.99,3.99,3.97,3.97,7052000.0
2009-06-22 11:50:00,3.97,3.98,3.96,3.96,5156000.0,3.97,3.98,3.96,3.96,5156000.0
2009-06-22 12:00:00,3.96,3.96,3.94,3.94,5546000.0,3.96,3.96,3.94,3.94,5546000.0
2009-06-22 12:10:00,3.94,3.96,3.94,3.95,4748000.0,3.94,3.96,3.94,3.95,4748000.0
2009-06-22 12:20:00,3.95,3.96,3.94,3.95,7768000.0,3.95,3.96,3.94,3.95,7768000.0
2009-06-22 12:30:00,3.95,3.95,3.93,3.94,2514000.0,3.95,3.95,3.93,3.94,2514000.0
2009-06-22 12:40:00,3.94,3.95,3.94,3.94,1862000.0,3.94,3.95,3.94,3.94,1862000.0
2009-06-22 12:50:00,3.94,3.97,3.94,3.97,4038000.0,3.94,3.97,3.94,3.97,4038000.0
2009-06-22 13:00:00,3.97,3.97,3.96,3.97,1802000.0,3.97,3.97,3.96,3.97,1802000.0
2009-06-22 13:10:00,3.97,3.98,3.95,3.96,2532000.0,3.97,3.98,3.95,3.96,2532000.0
2009-06-22 13:20:00,3.96,3.96,3.95,3.96,17788000.0,3.96,3.96,3.95,3.96,17788000.0
2009-06-22 13:30:00,3.96,3.98,3.96,3.97,3944000.0,3.96,3.98,3.96,3.97,3944000.0
2009-06-22 13:40:00,3.97,3.98,3.96,3.96,2374000.0,3.97,3.98,3.96,3.96,2374000.0
2009-06-22 13:50:00,3.96,3.97,3.96,3.97,1986000.0,3.96,3.97,3.96,3.97,1986000.0
2009-06-22 14:00:00,3.97,3.97,3.96,3.96,2174000.0,3.97,3.97,3.96,3.96,2174000.0
2009-06-22 14:10:00,3.96,3.96,3.94,3.96,2588000.0,3.96,3.96,3.94,3.96,2588000.0
2009-06-22 14:20:00,3.96,3.98,3.95,3.96,3564000.0,3.96,3.98,3.95,3.96,3564000.0
2009-06-22 14:30:00,3.96,3.98,3.96,3.97,2424000.0,3.96,3.98,3.96,3.97,2424000.0
2009-06-22 14:40:00,3.97,3.97,3.96,3.97,1458000.0,3.97,3.97,3.96,3.97,1458000.0
2009-06-22 14:50:00,3.97,3.97,3.96,3.96,2112000.0,3.97,3.97,3.96,3.96,2112000.0
2009-06-22 15:00:00,3.96,3.97,3.96,3.96,2838000.0,3.96,3.97,3.96,3.96,2838000.0
2009-06-22 15:10:00,3.96,3.96,3.95,3.95,3938000.0,3.96,3.96,3.95,3.95,3938000.0
2009-06-22 15:20:00,3.95,3.96,3.94,3.95,3686000.0,3.95,3.96,3.94,3.95,3686000.0
2009-06-22 15:30:00,3.95,3.99,3.95,3.98,6226000.0,3.95,3.99,3.95,3.98,6226000.0
2009-06-22 15:40:00,3.98,3.99,3.97,3.98,8558000.0,3.98,3.99,3.97,3.98,8558000.0
2009-06-22 15:50:00,3.98,3.98,3.95,3.96,13264000.0,3.98,3.98,3.95,3.96,13264000.0
2009-06-23 09:30:00,3.96,3.96,3.9,3.91,8996000.0,3.96,3.96,3.9,3.91,8996000.0
2009-06-23 09:40:00,3.91,3.91,3.86,3.88,9668000.0,3.91,3.91,3.86,3.88,9668000.0
2009-06-23 09:50:00,3.88,3.89,3.86,3.88,5780000.0,3.88,3.89,3.86,3.88,5780000.0
2009-06-23 10:00:00,3.88,3.88,3.85,3.86,7626000.0,3.88,3.88,3.85,3.86,7626000.0
2009-06-23 10:10:00,3.86,3.88,3.85,3.88,6480000.0,3.86,3.88,3.85,3.88,6480000.0
2009-06-23 10:20:00,3.87,3.88,3.85,3.85,4280000.0,3.87,3.88,3.85,3.85,4280000.0
2009-06-23 10:30:00,3.85,3.87,3.84,3.84,5644000.0,3.85,3.87,3.84,3.84,5644000.0
2009-06-23 10:40:00,3.84,3.84,3.83,3.84,5010000.0,3.84,3.84,3.83,3.84,5010000.0
2009-06-23 10:50:00,3.84,3.84,3.83,3.84,2972000.0,3.84,3.84,3.83,3.84,2972000.0
2009-06-23 11:00:00,3.84,3.84,3.82,3.82,3960000.0,3.84,3.84,3.82,3.82,3960000.0
2009-06-23 11:10:00,3.82,3.83,3.81,3.83,4508000.0,3.82,3.83,3.81,3.83,4508000.0
2009-06-23 11:20:00,3.83,3.87,3.83,3.86,6328000.0,3.83,3.87,3.83,3.86,6328000.0
2009-06-23 11:30:00,3.86,3.88,3.86,3.87,4912000.0,3.86,3.88,3.86,3.87,4912000.0
2009-06-23 11:40:00,3.87,3.87,3.85,3.85,4184000.0,3.87,3.87,3.85,3.85,4184000.0
2009-06-23 11:50:00,3.85,3.87,3.85,3.87,2972000.0,3.85,3.87,3.85,3.87,2972000.0
2009-06-23 12:00:00,3.87,3.87,3.84,3.84,2410000.0,3.87,3.87,3.84,3.84,2410000.0
2009-06-23 12:10:00,3.84,3.85,3.83,3.84,2330000.0,3.84,3.85,3.83,3.84,2330000.0
2009-06-23 12:20:00,3.84,3.85,3.84,3.85,1450000.0,3.84,3.85,3.84,3.85,1450000.0
2009-06-23 12:30:00,3.85,3.88,3.85,3.86,1874000.0,3.85,3.88,3.85,3.86,1874000.0
2009-06-23 12:40:00,3.86,3.88,3.86,3.87,1698000.0,3.86,3.88,3.86,3.87,1698000.0
2009-06-23 12:50:00,3.87,3.88,3.86,3.87,840000.0,3.87,3.88,3.86,3.87,840000.0
2009-06-23 13:00:00,3.87,3.89,3.87,3.89,2162000.0,3.87,3.89,3.87,3.89,2162000.0
2009-06-23 13:10:00,3.89,3.9,3.89,3.9,2884000.0,3.89,3.9,3.89,3.9,2884000.0
2009-06-23 13:20:00,3.9,3.9,3.87,3.87,1996000.0,3.9,3.9,3.87,3.87,1996000.0
2009-06-23 13:30:00,3.88,3.89,3.88,3.88,850000.0,3.88,3.89,3.88,3.88,850000.0
2009-06-23 13:40:00,3.88,3.88,3.86,3.86,1650000.0,3.88,3.88,3.86,3.86,1650000.0
2009-06-23 13:50:00,3.86,3.87,3.86,3.86,2338000.0,3.86,3.87,3.86,3.86,2338000.0
2009-06-23 14:00:00,3.86,3.88,3.86,3.88,1860000.0,3.86,3.88,3.86,3.88,1860000.0
2009-06-23 14:10:00,3.88,3.9,3.88,3.89,1870000.0,3.88,3.9,3.88,3.89,1870000.0
2009-06-23 14:20:00,3.89,3.89,3.88,3.88,2620000.0,3.89,3.89,3.88,3.88,2620000.0
2009-06-23 14:30:00,3.88,3.88,3.87,3.88,1680000.0,3.88,3.88,3.87,3.88,1680000.0
2009-06-23 14:40:00,3.88,3.89,3.88,3.88,3208000.0,3.88,3.89,3.88,3.88,3208000.0
2009-06-23 14:50:00,3.88,3.9,3.88,3.89,1572000.0,3.88,3.9,3.88,3.89,1572000.0
2009-06-23 15:00:00,3.89,3.89,3.88,3.88,1856000.0,3.89,3.89,3.88,3.88,1856000.0
2009-06-23 15:10:00,3.88,3.89,3.87,3.88,2168000.0,3.88,3.89,3.87,3.88,2168000.0
2009-06-23 15:20:00,3.88,3.89,3.88,3.89,2194000.0,3.88,3.89,3.88,3.89,2194000.0
2009-06-23 15:30:00,3.89,3.89,3.88,3.88,2968000.0,3.89,3.89,3.88,3.88,2968000.0
2009-06-23 15:40:00,3.88,3.89,3.88,3.89,4174000.0,3.88,3.89,3.88,3.89,4174000.0
2009-06-23 15:50:00,3.89,3.9,3.87,3.88,7652000.0,3.89,3.9,3.87,3.88,7652000.0
2009-06-24 09:30:00,3.9,3.94,3.89,3.94,6800000.0,3.9,3.94,3.89,3.94,6800000.0
2009-06-24 09:40:00,3.94,3.94,3.92,3.94,5880000.0,3.94,3.94,3.92,3.94,5880000.0
2009-06-24 09:50:00,3.94,3.95,3.93,3.95,3636000.0,3.94,3.95,3.93,3.95,3636000.0
2009-06-24 10:00:00,3.95,4.0,3.93,4.0,7254000.0,3.95,4.0,3.93,4.0,7254000.0
2009-06-24 10:10:00,4.0,4.01,3.99,4.0,7522000.0,4.0,4.01,3.99,4.0,7522000.0
2009-06-24 10:20:00,3.99,4.01,3.99,4.0,4412000.0,3.99,4.01,3.99,4.0,4412000.0
2009-06-24 10:30:00,4.0,4.0,3.98,4.0,4840000.0,4.0,4.0,3.98,4.0,4840000.0
2009-06-24 10:40:00,4.0,4.03,4.0,4.03,3582000.0,4.0,4.03,4.0,4.03,3582000.0
2009-06-24 10:50:00,4.03,4.03,3.99,3.99,3498000.0,4.03,4.03,3.99,3.99,3498000.0
2009-06-24 11:00:00,3.99,4.01,3.99,4.0,2116000.0,3.99,4.01,3.99,4.0,2116000.0
2009-06-24 11:10:00,4.0,4.0,3.99,3.99,1880000.0,4.0,4.0,3.99,3.99,1880000.0
2009-06-24 11:20:00,3.99,4.01,3.99,4.0,1314000.0,3.99,4.01,3.99,4.0,1314000.0
2009-06-24 11:30:00,4.0,4.01,3.99,3.99,1476000.0,4.0,4.01,3.99,3.99,1476000.0
2009-06-24 11:40:00,3.99,4.0,3.99,4.0,1008000.0,3.99,4.0,3.99,4.0,1008000.0
2009-06-24 11:50:00,4.0,4.0,3.99,3.99,848000.0,4.0,4.0,3.99,3.99,848000.0
2009-06-24 12:00:00,3.99,4.0,3.98,3.99,1512000.0,3.99,4.0,3.98,3.99,1512000.0
2009-06-24 12:10:00,3.99,3.99,3.98,3.98,1046000.0,3.99,3.99,3.98,3.98,1046000.0
2009-06-24 12:20:00,3.98,3.99,3.98,3.99,1500000.0,3.98,3.99,3.98,3.99,1500000.0
2009-06-24 12:30:00,3.99,4.0,3.98,4.0,1394000.0,3.99,4.0,3.98,4.0,1394000.0
2009-06-24 12:40:00,4.0,4.0,3.99,4.0,1394000.0,4.0,4.0,3.99,4.0,1394000.0
2009-06-24 12:50:00,4.0,4.01,4.0,4.0,1162000.0,4.0,4.01,4.0,4.0,1162000.0
2009-06-24 13:00:00,4.0,4.02,4.0,4.02,1214000.0,4.0,4.02,4.0,4.02,1214000.0
2009-06-24 13:10:00,4.02,4.02,4.0,4.01,866000.0,4.02,4.02,4.0,4.01,866000.0
2009-06-24 13:20:00,4.01,4.01,4.0,4.0,1752000.0,4.01,4.01,4.0,4.0,1752000.0
2009-06-24 13:30:00,4.0,4.0,3.99,4.0,1996000.0,4.0,4.0,3.99,4.0,1996000.0
2009-06-24 13:40:00,4.0,4.0,3.99,3.99,698000.0,4.0,4.0,3.99,3.99,698000.0
2009-06-24 13:50:00,3.99,4.0,3.98,3.98,1550000.0,3.99,4.0,3.98,3.98,1550000.0
2009-06-24 14:00:00,3.99,4.0,3.98,3.99,896000.0,3.99,4.0,3.98,3.99,896000.0
2009-06-24 14:10:00,3.99,4.0,3.98,4.0,1700000.0,3.99,4.0,3.98,4.0,1700000.0
2009-06-24 14:20:00,3.99,4.02,3.97,3.98,4350000.0,3.99,4.02,3.97,3.98,4350000.0
2009-06-24 14:30:00,3.98,3.99,3.96,3.96,5986000.0,3.98,3.99,3.96,3.96,5986000.0
2009-06-24 14:40:00,3.96,3.98,3.96,3.97,3972000.0,3.96,3.98,3.96,3.97,3972000.0
2009-06-24 14:50:00,3.97,3.99,3.97,3.98,2708000.0,3.97,3.99,3.97,3.98,2708000.0
2009-06-24 15:00:00,3.98,3.99,3.95,3.95,3862000.0,3.98,3.99,3.95,3.95,3862000.0
2009-06-24 15:10:00,3.95,3.96,3.94,3.94,3244000.0,3.95,3.96,3.94,3.94,3244000.0
2009-06-24 15:20:00,3.94,3.97,3.94,3.96,3072000.0,3.94,3.97,3.94,3.96,3072000.0
2009-06-24 15:30:00,3.96,3.97,3.95,3.96,2166000.0,3.96,3.97,3.95,3.96,2166000.0
2009-06-24 15:40:00,3.96,3.98,3.94,3.97,3494000.0,3.96,3.98,3.94,3.97,3494000.0
2009-06-24 15:50:00,3.97,3.98,3.95,3.96,7392000.0,3.97,3.98,3.95,3.96,7392000.0
2009-06-25 09:30:00,3.95,4.01,3.95,4.01,7730000.0,3.95,4.01,3.95,4.01,7730000.0
2009-06-25 09:40:00,4.01,4.05,4.0,4.02,7170000.0,4.01,4.05,4.0,4.02,7170000.0
2009-06-25 09:50:00,4.03,4.05,4.02,4.04,9094000.0,4.03,4.05,4.02,4.04,9094000.0
2009-06-25 10:00:00,4.04,4.06,4.04,4.05,11750000.0,4.04,4.06,4.04,4.05,11750000.0
2009-06-25 10:10:00,4.05,4.08,4.05,4.08,9024000.0,4.05,4.08,4.05,4.08,9024000.0
2009-06-25 10:20:00,4.08,4.08,4.07,4.07,6314000.0,4.08,4.08,4.07,4.07,6314000.0
2009-06-25 10:30:00,4.07,4.08,4.06,4.07,3222000.0,4.07,4.08,4.06,4.07,3222000.0
2009-06-25 10:40:00,4.07,4.07,4.05,4.06,2488000.0,4.07,4.07,4.05,4.06,2488000.0
2009-06-25 10:50:00,4.06,4.06,4.05,4.06,3210000.0,4.06,4.06,4.05,4.06,3210000.0
2009-06-25 11:00:00,4.05,4.06,4.05,4.06,2356000.0,4.05,4.06,4.05,4.06,2356000.0
2009-06-25 11:10:00,4.06,4.06,4.04,4.05,1890000.0,4.06,4.06,4.04,4.05,1890000.0
2009-06-25 11:20:00,4.04,4.07,4.04,4.07,1408000.0,4.04,4.07,4.04,4.07,1408000.0
2009-06-25 11:30:00,4.07,4.08,4.07,4.07,2256000.0,4.07,4.08,4.07,4.07,2256000.0
2009-06-25 11:40:00,4.07,4.08,4.07,4.08,2610000.0,4.07,4.08,4.07,4.08,2610000.0
2009-06-25 11:50:00,4.08,4.08,4.07,4.08,2306000.0,4.08,4.08,4.07,4.08,2306000.0
2009-06-25 12:00:00,4.08,4.09,4.08,4.08,1744000.0,4.08,4.09,4.08,4.08,1744000.0
2009-06-25 12:10:00,4.08,4.08,4.06,4.06,1628000.0,4.08,4.08,4.06,4.06,1628000.0
2009-06-25 12:20:00,4.06,4.07,4.06,4.06,2636000.0,4.06,4.07,4.06,4.06,2636000.0
2009-06-25 12:30:00,4.06,4.07,4.05,4.05,1442000.0,4.06,4.07,4.05,4.05,1442000.0
2009-06-25 12:40:00,4.05,4.05,4.05,4.05,1404000.0,4.05,4.05,4.05,4.05,1404000.0
2009-06-25 12:50:00,4.05,4.06,4.04,4.05,1160000.0,4.05,4.06,4.04,4.05,1160000.0
2009-06-25 13:00:00,4.04,4.07,4.04,4.07,1302000.0,4.04,4.07,4.04,4.07,1302000.0
2009-06-25 13:10:00,4.07,4.08,4.06,4.08,2228000.0,4.07,4.08,4.06,4.08,2228000.0
2009-06-25 13:20:00,4.08,4.08,4.06,4.06,1328000.0,4.08,4.08,4.06,4.06,1328000.0
2009-06-25 13:30:00,4.07,4.07,4.05,4.06,1308000.0,4.07,4.07,4.05,4.06,1308000.0
2009-06-25 13:40:00,4.06,4.06,4.05,4.05,1790000.0,4.06,4.06,4.05,4.05,1790000.0
2009-06-25 13:50:00,4.05,4.06,4.04,4.06,1384000.0,4.05,4.06,4.04,4.06,1384000.0
2009-06-25 14:00:00,4.06,4.06,4.04,4.04,1904000.0,4.06,4.06,4.04,4.04,1904000.0
2009-06-25 14:10:00,4.05,4.06,4.04,4.04,1758000.0,4.05,4.06,4.04,4.04,1758000.0
2009-06-25 14:20:00,4.05,4.06,4.04,4.06,2008000.0,4.05,4.06,4.04,4.06,2008000.0
2009-06-25 14:30:00,4.06,4.06,4.05,4.05,2610000.0,4.06,4.06,4.05,4.05,2610000.0
2009-06-25 14:40:00,4.05,4.07,4.05,4.07,3318000.0,4.05,4.07,4.05,4.07,3318000.0
2009-06-25 14:50:00,4.07,4.08,4.06,4.07,3222000.0,4.07,4.08,4.06,4.07,3222000.0
2009-06-25 15:00:00,4.07,4.09,4.07,4.08,2360000.0,4.07,4.09,4.07,4.08,2360000.0
2009-06-25 15:10:00,4.08,4.09,4.08,4.09,3620000.0,4.08,4.09,4.08,4.09,3620000.0
2009-06-25 15:20:00,4.09,4.1,4.08,4.09,4300000.0,4.09,4.1,4.08,4.09,4300000.0
2009-06-25 15:30:00,4.09,4.1,4.06,4.07,5284000.0,4.09,4.1,4.06,4.07,5284000.0
2009-06-25 15:40:00,4.07,4.09,4.06,4.08,5534000.0,4.07,4.09,4.06,4.08,5534000.0
2009-06-25 15:50:00,4.09,4.11,4.07,4.11,9014000.0,4.09,4.11,4.07,4.11,9014000.0
2009-06-26 09:30:00,4.1,4.13,4.06,4.11,7644000.0,4.1,4.13,4.06,4.11,7644000.0
2009-06-26 09:40:00,4.11,4.15,4.11,4.14,4896000.0,4.11,4.15,4.11,4.14,4896000.0
2009-06-26 09:50:00,4.14,4.15,4.11,4.11,5192000.0,4.14,4.15,4.11,4.11,5192000.0
2009-06-26 10:00:00,4.11,4.13,4.1,4.13,4394000.0,4.11,4.13,4.1,4.13,4394000.0
2009-06-26 10:10:00,4.13,4.14,4.11,4.13,1872000.0,4.13,4.14,4.11,4.13,1872000.0
2009-06-26 10:20:00,4.13,4.16,4.13,4.14,3660000.0,4.13,4.16,4.13,4.14,3660000.0
2009-06-26 10:30:00,4.14,4.15,4.13,4.14,3144000.0,4.14,4.15,4.13,4.14,3144000.0
2009-06-26 10:40:00,4.14,4.15,4.14,4.15,2596000.0,4.14,4.15,4.14,4.15,2596000.0
2009-06-26 10:50:00,4.15,4.17,4.15,4.16,2660000.0,4.15,4.17,4.15,4.16,2660000.0
2009-06-26 11:00:00,4.16,4.16,4.14,4.15,4554000.0,4.16,4.16,4.14,4.15,4554000.0
2009-06-26 11:10:00,4.15,4.15,4.15,4.15,1196000.0,4.15,4.15,4.15,4.15,1196000.0
2009-06-26 11:20:00,4.15,4.15,4.14,4.15,1994000.0,4.15,4.15,4.14,4.15,1994000.0
2009-06-26 11:30:00,4.15,4.16,4.15,4.16,2848000.0,4.15,4.16,4.15,4.16,2848000.0
2009-06-26 11:40:00,4.16,4.16,4.16,4.16,1778000.0,4.16,4.16,4.16,4.16,1778000.0
2009-06-26 11:50:00,4.16,4.18,4.16,4.18,2810000.0,4.16,4.18,4.16,4.18,2810000.0
2009-06-26 12:00:00,4.18,4.19,4.18,4.18,4146000.0,4.18,4.19,4.18,4.18,4146000.0
2009-06-26 12:10:00,4.18,4.19,4.18,4.19,5214000.0,4.18,4.19,4.18,4.19,5214000.0
2009-06-26 12:20:00,4.19,4.2,4.18,4.19,2792000.0,4.19,4.2,4.18,4.19,2792000.0
2009-06-26 12:30:00,4.19,4.2,4.19,4.19,3208000.0,4.19,4.2,4.19,4.19,3208000.0
2009-06-26 12:40:00,4.19,4.2,4.19,4.2,2140000.0,4.19,4.2,4.19,4.2,2140000.0
2009-06-26 12:50:00,4.2,4.21,4.19,4.19,7192000.0,4.2,4.21,4.19,4.19,7192000.0
2009-06-26 13:00:00,4.19,4.19,4.18,4.18,2314000.0,4.19,4.19,4.18,4.18,2314000.0
2009-06-26 13:10:00,4.18,4.19,4.18,4.18,5678000.0,4.18,4.19,4.18,4.18,5678000.0
2009-06-26 13:20:00,4.18,4.18,4.16,4.17,7604000.0,4.18,4.18,4.16,4.17,7604000.0
2009-06-26 13:30:00,4.17,4.17,4.16,4.17,3398000.0,4.17,4.17,4.16,4.17,3398000.0
2009-06-26 13:40:00,4.17,4.18,4.17,4.17,1672000.0,4.17,4.18,4.17,4.17,1672000.0
2009-06-26 13:50:00,4.17,4.18,4.17,4.17,1890000.0,4.17,4.18,4.17,4.17,1890000.0
2009-06-26 14:00:00,4.17,4.17,4.16,4.16,1698000.0,4.17,4.17,4.16,4.16,1698000.0
2009-06-26 14:10:00,4.16,4.17,4.16,4.17,1962000.0,4.16,4.17,4.16,4.17,1962000.0
2009-06-26 14:20:00,4.17,4.18,4.17,4.17,1900000.0,4.17,4.18,4.17,4.17,1900000.0
2009-06-26 14:30:00,4.17,4.18,4.17,4.18,1300000.0,4.17,4.18,4.17,4.18,1300000.0
2009-06-26 14:40:00,4.18,4.19,4.17,4.18,1464000.0,4.18,4.19,4.17,4.18,1464000.0
2009-06-26 14:50:00,4.18,4.2,4.18,4.19,2676000.0,4.18,4.2,4.18,4.19,2676000.0
2009-06-26 15:00:00,4.19,4.2,4.18,4.19,2690000.0,4.19,4.2,4.18,4.19,2690000.0
2009-06-26 15:10:00,4.2,4.2,4.18,4.19,2426000.0,4.2,4.2,4.18,4.19,2426000.0
2009-06-26 15:20:00,4.19,4.19,4.18,4.18,2164000.0,4.19,4.19,4.18,4.18,2164000.0
2009-06-26 15:30:00,4.18,4.18,4.17,4.18,2480000.0,4.18,4.18,4.17,4.18,2480000.0
2009-06-26 15:40:00,4.18,4.2,4.18,4.19,4562000.0,4.18,4.2,4.18,4.19,4562000.0
2009-06-26 15:50:00,4.19,4.2,4.18,4.19,12444000.0,4.19,4.2,4.18,4.19,12444000.0
2009-06-29 09:30:00,4.19,4.21,4.14,4.15,7716000.0,4.19,4.21,4.14,4.15,7716000.0
2009-06-29 09:40:00,4.15,4.16,4.12,4.13,5950000.0,4.15,4.16,4.12,4.13,5950000.0
2009-06-29 09:50:00,4.13,4.15,4.12,4.15,3512000.0,4.13,4.15,4.12,4.15,3512000.0
2009-06-29 10:00:00,4.15,4.16,4.13,4.15,5144000.0,4.15,4.16,4.13,4.15,5144000.0
2009-06-29 10:10:00,4.16,4.19,4.15,4.18,4874000.0,4.16,4.19,4.15,4.18,4874000.0
2009-06-29 10:20:00,4.18,4.2,4.18,4.2,5132000.0,4.18,4.2,4.18,4.2,5132000.0
2009-06-29 10:30:00,4.2,4.2,4.19,4.19,2754000.0,4.2,4.2,4.19,4.19,2754000.0
2009-06-29 10:40:00,4.19,4.2,4.18,4.19,3304000.0,4.19,4.2,4.18,4.19,3304000.0
2009-06-29 10:50:00,4.19,4.2,4.17,4.17,4440000.0,4.19,4.2,4.17,4.17,4440000.0
2009-06-29 11:00:00,4.17,4.18,4.17,4.18,2016000.0,4.17,4.18,4.17,4.18,2016000.0
2009-06-29 11:10:00,4.18,4.19,4.17,4.18,2098000.0,4.18,4.19,4.17,4.18,2098000.0
2009-06-29 11:20:00,4.18,4.2,4.18,4.19,4048000.0,4.18,4.2,4.18,4.19,4048000.0
2009-06-29 11:30:00,4.19,4.2,4.18,4.19,1462000.0,4.19,4.2,4.18,4.19,1462000.0
2009-06-29 11:40:00,4.19,4.2,4.18,4.19,2000000.0,4.19,4.2,4.18,4.19,2000000.0
2009-06-29 11:50:00,4.19,4.2,4.19,4.2,2924000.0,4.19,4.2,4.19,4.2,2924000.0
2009-06-29 12:00:00,4.2,4.2,4.19,4.2,1454000.0,4.2,4.2,4.19,4.2,1454000.0
2009-06-29 12:10:00,4.2,4.2,4.19,4.19,734000.0,4.2,4.2,4.19,4.19,734000.0
2009-06-29 12:20:00,4.19,4.2,4.19,4.19,1622000.0,4.19,4.2,4.19,4.19,1622000.0
2009-06-29 12:30:00,4.2,4.21,4.19,4.19,2820000.0,4.2,4.21,4.19,4.19,2820000.0
2009-06-29 12:40:00,4.19,4.2,4.19,4.2,1058000.0,4.19,4.2,4.19,4.2,1058000.0
2009-06-29 12:50:00,4.2,4.2,4.19,4.19,3546000.0,4.2,4.2,4.19,4.19,3546000.0
2009-06-29 13:00:00,4.19,4.2,4.19,4.19,986000.0,4.19,4.2,4.19,4.19,986000.0
2009-06-29 13:10:00,4.19,4.2,4.18,4.18,1538000.0,4.19,4.2,4.18,4.18,1538000.0
2009-06-29 13:20:00,4.18,4.18,4.17,4.17,2392000.0,4.18,4.18,4.17,4.17,2392000.0
2009-06-29 13:30:00,4.17,4.18,4.16,4.18,1710000.0,4.17,4.18,4.16,4.18,1710000.0
2009-06-29 13:40:00,4.18,4.19,4.17,4.17,1512000.0,4.18,4.19,4.17,4.17,1512000.0
2009-06-29 13:50:00,4.17,4.18,4.17,4.18,2648000.0,4.17,4.18,4.17,4.18,2648000.0
2009-06-29 14:00:00,4.18,4.18,4.16,4.16,3186000.0,4.18,4.18,4.16,4.16,3186000.0
2009-06-29 14:10:00,4.16,4.18,4.16,4.18,1554000.0,4.16,4.18,4.16,4.18,1554000.0
2009-06-29 14:20:00,4.18,4.18,4.17,4.17,994000.0,4.18,4.18,4.17,4.17,994000.0
2009-06-29 14:30:00,4.17,4.18,4.15,4.15,2340000.0,4.17,4.18,4.15,4.15,2340000.0
2009-06-29 14:40:00,4.15,4.17,4.15,4.16,2342000.0,4.15,4.17,4.15,4.16,2342000.0
2009-06-29 14:50:00,4.16,4.17,4.15,4.16,2652000.0,4.16,4.17,4.15,4.16,2652000.0
2009-06-29 15:00:00,4.16,4.16,4.15,4.15,2218000.0,4.16,4.16,4.15,4.15,2218000.0
2009-06-29 15:10:00,4.15,4.17,4.15,4.16,3028000.0,4.15,4.17,4.15,4.16,3028000.0
2009-06-29 15:20:00,4.16,4.17,4.16,4.16,1558000.0,4.16,4.17,4.16,4.16,1558000.0
2009-06-29 15:30:00,4.16,4.16,4.15,4.15,2508000.0,4.16,4.16,4.15,4.15,2508000.0
2009-06-29 15:40:00,4.15,4.16,4.14,4.14,4604000.0,4.15,4.16,4.14,4.14,4604000.0
2009-06-29 15:50:00,4.14,4.15,4.14,4.15,8020000.0,4.14,4.15,4.14,4.15,8020000.0
2009-06-30 09:30:00,4.18,4.24,4.18,4.23,10780000.0,4.18,4.24,4.18,4.23,10780000.0
2009-06-30 09:40:00,4.24,4.25,4.21,4.21,6440000.0,4.24,4.25,4.21,4.21,6440000.0
2009-06-30 09:50:00,4.21,4.22,4.19,4.21,6134000.0,4.21,4.22,4.19,4.21,6134000.0
2009-06-30 10:00:00,4.21,4.21,4.17,4.19,9406000.0,4.21,4.21,4.17,4.19,9406000.0
2009-06-30 10:10:00,4.19,4.2,4.18,4.18,3178000.0,4.19,4.2,4.18,4.18,3178000.0
2009-06-30 10:20:00,4.18,4.19,4.17,4.18,3206000.0,4.18,4.19,4.17,4.18,3206000.0
2009-06-30 10:30:00,4.18,4.18,4.16,4.18,5584000.0,4.18,4.18,4.16,4.18,5584000.0
2009-06-30 10:40:00,4.18,4.2,4.17,4.2,4098000.0,4.18,4.2,4.17,4.2,4098000.0
2009-06-30 10:50:00,4.2,4.21,4.19,4.2,2980000.0,4.2,4.21,4.19,4.2,2980000.0
2009-06-30 11:00:00,4.2,4.21,4.19,4.19,3024000.0,4.2,4.21,4.19,4.19,3024000.0
2009-06-30 11:10:00,4.19,4.2,4.19,4.19,6442000.0,4.19,4.2,4.19,4.19,6442000.0
2009-06-30 11:20:00,4.19,4.2,4.19,4.19,2706000.0,4.19,4.2,4.19,4.19,2706000.0
2009-06-30 11:30:00,4.19,4.19,4.16,4.17,3748000.0,4.19,4.19,4.16,4.17,3748000.0
2009-06-30 11:40:00,4.17,4.19,4.17,4.18,1716000.0,4.17,4.19,4.17,4.18,1716000.0
2009-06-30 11:50:00,4.18,4.19,4.17,4.18,1098000.0,4.18,4.19,4.17,4.18,1098000.0
2009-06-30 12:00:00,4.18,4.19,4.17,4.17,1328000.0,4.18,4.19,4.17,4.17,1328000.0
2009-06-30 12:10:00,4.17,4.18,4.17,4.18,3550000.0,4.17,4.18,4.17,4.18,3550000.0
2009-06-30 12:20:00,4.18,4.18,4.16,4.18,2172000.0,4.18,4.18,4.16,4.18,2172000.0
2009-06-30 12:30:00,4.18,4.18,4.17,4.17,2308000.0,4.18,4.18,4.17,4.17,2308000.0
2009-06-30 12:40:00,4.17,4.18,4.17,4.17,698000.0,4.17,4.18,4.17,4.17,698000.0
2009-06-30 12:50:00,4.17,4.17,4.16,4.17,1696000.0,4.17,4.17,4.16,4.17,1696000.0
2009-06-30 13:00:00,4.17,4.17,4.15,4.16,2334000.0,4.17,4.17,4.15,4.16,2334000.0
2009-06-30 13:10:00,4.16,4.16,4.14,4.14,2608000.0,4.16,4.16,4.14,4.14,2608000.0
2009-06-30 13:20:00,4.14,4.15,4.14,4.14,2344000.0,4.14,4.15,4.14,4.14,2344000.0
2009-06-30 13:30:00,4.14,4.15,4.13,4.14,4064000.0,4.14,4.15,4.13,4.14,4064000.0
2009-06-30 13:40:00,4.14,4.15,4.14,4.15,1834000.0,4.14,4.15,4.14,4.15,1834000.0
2009-06-30 13:50:00,4.15,4.15,4.13,4.14,2874000.0,4.15,4.15,4.13,4.14,2874000.0
2009-06-30 14:00:00,4.14,4.14,4.12,4.13,2198000.0,4.14,4.14,4.12,4.13,2198000.0
2009-06-30 14:10:00,4.13,4.15,4.13,4.14,1412000.0,4.13,4.15,4.13,4.14,1412000.0
2009-06-30 14:20:00,4.14,4.16,4.14,4.15,1822000.0,4.14,4.16,4.14,4.15,1822000.0
2009-06-30 14:30:00,4.15,4.16,4.15,4.16,2498000.0,4.15,4.16,4.15,4.16,2498000.0
2009-06-30 14:40:00,4.16,4.17,4.16,4.16,2724000.0,4.16,4.17,4.16,4.16,2724000.0
2009-06-30 14:50:00,4.17,4.17,4.16,4.16,1736000.0,4.17,4.17,4.16,4.16,1736000.0
2009-06-30 15:00:00,4.16,4.17,4.16,4.17,3454000.0,4.16,4.17,4.16,4.17,3454000.0
2009-06-30 15:10:00,4.17,4.18,4.17,4.18,3692000.0,4.17,4.18,4.17,4.18,3692000.0
2009-06-30 15:20:00,4.18,4.19,4.17,4.18,3106000.0,4.18,4.19,4.17,4.18,3106000.0
2009-06-30 15:30:00,4.19,4.2,4.18,4.19,3200000.0,4.19,4.2,4.18,4.19,3200000.0
2009-06-30 15:40:00,4.19,4.2,4.19,4.2,3616000.0,4.19,4.2,4.19,4.2,3616000.0
2009-06-30 15:50:00,4.2,4.2,4.17,4.19,10394000.0,4.2,4.2,4.17,4.19,10394000.0
2009-07-01 09:30:00,4.22,4.22,4.18,4.19,6296000.0,4.22,4.22,4.18,4.19,6296000.0
2009-07-01 09:40:00,4.19,4.2,4.17,4.2,3406000.0,4.19,4.2,4.17,4.2,3406000.0
2009-07-01 09:50:00,4.2,4.22,4.2,4.21,4076000.0,4.2,4.22,4.2,4.21,4076000.0
2009-07-01 10:00:00,4.21,4.22,4.19,4.21,3804000.0,4.21,4.22,4.19,4.21,3804000.0
2009-07-01 10:10:00,4.21,4.22,4.2,4.22,6078000.0,4.21,4.22,4.2,4.22,6078000.0
2009-07-01 10:20:00,4.21,4.22,4.21,4.22,3318000.0,4.21,4.22,4.21,4.22,3318000.0
2009-07-01 10:30:00,4.22,4.23,4.21,4.21,2908000.0,4.22,4.23,4.21,4.21,2908000.0
2009-07-01 10:40:00,4.21,4.22,4.21,4.21,3784000.0,4.21,4.22,4.21,4.21,3784000.0
2009-07-01 10:50:00,4.21,4.22,4.2,4.21,2424000.0,4.21,4.22,4.2,4.21,2424000.0
2009-07-01 11:00:00,4.21,4.21,4.2,4.2,2264000.0,4.21,4.21,4.2,4.2,2264000.0
2009-07-01 11:10:00,4.19,4.2,4.19,4.2,1438000.0,4.19,4.2,4.19,4.2,1438000.0
2009-07-01 11:20:00,4.2,4.2,4.18,4.18,2366000.0,4.2,4.2,4.18,4.18,2366000.0
2009-07-01 11:30:00,4.18,4.19,4.18,4.18,1136000.0,4.18,4.19,4.18,4.18,1136000.0
2009-07-01 11:40:00,4.18,4.18,4.17,4.17,2032000.0,4.18,4.18,4.17,4.17,2032000.0
2009-07-01 11:50:00,4.17,4.19,4.17,4.18,2446000.0,4.17,4.19,4.17,4.18,2446000.0
2009-07-01 12:00:00,4.18,4.19,4.17,4.17,1892000.0,4.18,4.19,4.17,4.17,1892000.0
2009-07-01 12:10:00,4.18,4.18,4.16,4.17,1946000.0,4.18,4.18,4.16,4.17,1946000.0
2009-07-01 12:20:00,4.17,4.17,4.16,4.17,1320000.0,4.17,4.17,4.16,4.17,1320000.0
2009-07-01 12:30:00,4.17,4.17,4.16,4.16,1992000.0,4.17,4.17,4.16,4.16,1992000.0
2009-07-01 12:40:00,4.16,4.16,4.15,4.15,2526000.0,4.16,4.16,4.15,4.15,2526000.0
2009-07-01 12:50:00,4.15,4.15,4.14,4.14,2124000.0,4.15,4.15,4.14,4.14,2124000.0
2009-07-01 13:00:00,4.14,4.15,4.13,4.14,2150000.0,4.14,4.15,4.13,4.14,2150000.0
2009-07-01 13:10:00,4.15,4.15,4.14,4.14,1514000.0,4.15,4.15,4.14,4.14,1514000.0
2009-07-01 13:20:00,4.14,4.15,4.12,4.14,3070000.0,4.14,4.15,4.12,4.14,3070000.0
2009-07-01 13:30:00,4.14,4.14,4.13,4.14,1858000.0,4.14,4.14,4.13,4.14,1858000.0
2009-07-01 13:40:00,4.14,4.14,4.13,4.13,2092000.0,4.14,4.14,4.13,4.13,2092000.0
2009-07-01 13:50:00,4.13,4.13,4.12,4.12,2412000.0,4.13,4.13,4.12,4.12,2412000.0
2009-07-01 14:00:00,4.12,4.12,4.1,4.1,3026000.0,4.12,4.12,4.1,4.1,3026000.0
2009-07-01 14:10:00,4.11,4.11,4.1,4.1,2898000.0,4.11,4.11,4.1,4.1,2898000.0
2009-07-01 14:20:00,4.1,4.1,4.09,4.09,4304000.0,4.1,4.1,4.09,4.09,4304000.0
2009-07-01 14:30:00,4.09,4.1,4.07,4.09,5548000.0,4.09,4.1,4.07,4.09,5548000.0
2009-07-01 14:40:00,4.09,4.1,4.09,4.09,2794000.0,4.09,4.1,4.09,4.09,2794000.0
2009-07-01 14:50:00,4.09,4.09,4.07,4.07,3500000.0,4.09,4.09,4.07,4.07,3500000.0
2009-07-01 15:00:00,4.07,4.08,4.07,4.08,3612000.0,4.07,4.08,4.07,4.08,3612000.0
2009-07-01 15:10:00,4.08,4.08,4.07,4.08,2678000.0,4.08,4.08,4.07,4.08,2678000.0
2009-07-01 15:20:00,4.08,4.09,4.07,4.08,3244000.0,4.08,4.09,4.07,4.08,3244000.0
2009-07-01 15:30:00,4.08,4.09,4.07,4.07,4800000.0,4.08,4.09,4.07,4.07,4800000.0
2009-07-01 15:40:00,4.07,4.08,4.07,4.07,8386000.0,4.07,4.08,4.07,4.07,8386000.0
2009-07-01 15:50:00,4.07,4.09,4.07,4.08,10276000.0,4.07,4.09,4.07,4.08,10276000.0
2009-07-02 09:30:00,4.06,4.07,3.95,3.97,15778000.0,4.06,4.07,3.95,3.97,15778000.0
2009-07-02 09:40:00,3.97,3.97,3.95,3.96,9874000.0,3.97,3.97,3.95,3.96,9874000.0
2009-07-02 09:50:00,3.96,3.97,3.93,3.95,9948000.0,3.96,3.97,3.93,3.95,9948000.0
2009-07-02 10:00:00,3.95,3.95,3.93,3.94,6992000.0,3.95,3.95,3.93,3.94,6992000.0
2009-07-02 10:10:00,3.94,3.95,3.94,3.95,4270000.0,3.94,3.95,3.94,3.95,4270000.0
2009-07-02 10:20:00,3.95,3.96,3.93,3.96,3188000.0,3.95,3.96,3.93,3.96,3188000.0
2009-07-02 10:30:00,3.96,3.97,3.95,3.96,4162000.0,3.96,3.97,3.95,3.96,4162000.0
2009-07-02 10:40:00,3.96,3.98,3.95,3.98,4764000.0,3.96,3.98,3.95,3.98,4764000.0
2009-07-02 10:50:00,3.98,3.99,3.97,3.98,2988000.0,3.98,3.99,3.97,3.98,2988000.0
2009-07-02 11:00:00,3.98,4.0,3.98,3.99,3304000.0,3.98,4.0,3.98,3.99,3304000.0
2009-07-02 11:10:00,3.99,4.01,3.97,3.97,4292000.0,3.99,4.01,3.97,3.97,4292000.0
2009-07-02 11:20:00,3.97,3.97,3.96,3.96,4346000.0,3.97,3.97,3.96,3.96,4346000.0
2009-07-02 11:30:00,3.96,3.96,3.96,3.96,2638000.0,3.96,3.96,3.96,3.96,2638000.0
2009-07-02 11:40:00,3.96,3.96,3.95,3.96,2652000.0,3.96,3.96,3.95,3.96,2652000.0
2009-07-02 11:50:00,3.96,3.97,3.96,3.96,1930000.0,3.96,3.97,3.96,3.96,1930000.0
2009-07-02 12:00:00,3.96,3.97,3.96,3.96,1926000.0,3.96,3.97,3.96,3.96,1926000.0
2009-07-02 12:10:00,3.96,3.98,3.96,3.97,1336000.0,3.96,3.98,3.96,3.97,1336000.0
2009-07-02 12:20:00,3.97,3.97,3.96,3.97,1198000.0,3.97,3.97,3.96,3.97,1198000.0
2009-07-02 12:30:00,3.97,3.97,3.97,3.97,1376000.0,3.97,3.97,3.97,3.97,1376000.0
2009-07-02 12:40:00,3.97,3.98,3.97,3.97,1350000.0,3.97,3.98,3.97,3.97,1350000.0
2009-07-02 12:50:00,3.98,3.98,3.97,3.98,1662000.0,3.98,3.98,3.97,3.98,1662000.0
2009-07-02 13:00:00,3.98,3.99,3.98,3.99,1670000.0,3.98,3.99,3.98,3.99,1670000.0
2009-07-02 13:10:00,3.99,4.0,3.99,3.99,1586000.0,3.99,4.0,3.99,3.99,1586000.0
2009-07-02 13:20:00,3.99,4.0,3.98,4.0,1780000.0,3.99,4.0,3.98,4.0,1780000.0
2009-07-02 13:30:00,4.0,4.0,3.99,4.0,2492000.0,4.0,4.0,3.99,4.0,2492000.0
2009-07-02 13:40:00,4.0,4.01,4.0,4.0,1936000.0,4.0,4.01,4.0,4.0,1936000.0
2009-07-02 13:50:00,4.0,4.0,3.98,3.98,1630000.0,4.0,4.0,3.98,3.98,1630000.0
2009-07-02 14:00:00,3.99,3.99,3.98,3.98,2360000.0,3.99,3.99,3.98,3.98,2360000.0
2009-07-02 14:10:00,3.98,3.98,3.97,3.97,1760000.0,3.98,3.98,3.97,3.97,1760000.0
2009-07-02 14:20:00,3.97,3.98,3.97,3.98,1408000.0,3.97,3.98,3.97,3.98,1408000.0
2009-07-02 14:30:00,3.98,3.99,3.98,3.99,1832000.0,3.98,3.99,3.98,3.99,1832000.0
2009-07-02 14:40:00,3.99,4.0,3.99,3.99,1284000.0,3.99,4.0,3.99,3.99,1284000.0
2009-07-02 14:50:00,3.99,4.0,3.99,4.0,1784000.0,3.99,4.0,3.99,4.0,1784000.0
2009-07-02 15:00:00,4.0,4.0,3.99,4.0,1544000.0,4.0,4.0,3.99,4.0,1544000.0
2009-07-02 15:10:00,4.0,4.0,3.99,4.0,1866000.0,4.0,4.0,3.99,4.0,1866000.0
2009-07-02 15:20:00,4.0,4.0,3.98,3.98,3062000.0,4.0,4.0,3.98,3.98,3062000.0
2009-07-02 15:30:00,3.98,3.98,3.97,3.98,5006000.0,3.98,3.98,3.97,3.98,5006000.0
2009-07-02 15:40:00,3.98,3.98,3.98,3.98,4666000.0,3.98,3.98,3.98,3.98,4666000.0
2009-07-02 15:50:00,3.98,3.99,3.96,3.97,8584000.0,3.98,3.99,3.96,3.97,8584000.0
2009-07-06 09:30:00,3.92,3.94,3.89,3.92,10810000.0,3.92,3.94,3.89,3.92,10810000.0
2009-07-06 09:40:00,3.92,3.94,3.9,3.92,8164000.0,3.92,3.94,3.9,3.92,8164000.0
2009-07-06 09:50:00,3.92,3.93,3.89,3.9,5398000.0,3.92,3.93,3.89,3.9,5398000.0
2009-07-06 10:00:00,3.9,3.91,3.86,3.86,6482000.0,3.9,3.91,3.86,3.86,6482000.0
2009-07-06 10:10:00,3.86,3.87,3.85,3.85,6104000.0,3.86,3.87,3.85,3.85,6104000.0
2009-07-06 10:20:00,3.85,3.86,3.84,3.85,5822000.0,3.85,3.86,3.84,3.85,5822000.0
2009-07-06 10:30:00,3.85,3.85,3.83,3.83,4506000.0,3.85,3.85,3.83,3.83,4506000.0
2009-07-06 10:40:00,3.84,3.85,3.83,3.84,3378000.0,3.84,3.85,3.83,3.84,3378000.0
2009-07-06 10:50:00,3.84,3.85,3.84,3.85,4878000.0,3.84,3.85,3.84,3.85,4878000.0
2009-07-06 11:00:00,3.85,3.86,3.85,3.85,3516000.0,3.85,3.86,3.85,3.85,3516000.0
2009-07-06 11:10:00,3.85,3.86,3.84,3.86,2776000.0,3.85,3.86,3.84,3.86,2776000.0
2009-07-06 11:20:00,3.86,3.88,3.86,3.87,6526000.0,3.86,3.88,3.86,3.87,6526000.0
2009-07-06 11:30:00,3.87,3.87,3.86,3.86,3282000.0,3.87,3.87,3.86,3.86,3282000.0
2009-07-06 11:40:00,3.86,3.86,3.85,3.85,1878000.0,3.86,3.86,3.85,3.85,1878000.0
2009-07-06 11:50:00,3.85,3.86,3.84,3.84,2444000.0,3.85,3.86,3.84,3.84,2444000.0
2009-07-06 12:00:00,3.84,3.85,3.84,3.85,1228000.0,3.84,3.85,3.84,3.85,1228000.0
2009-07-06 12:10:00,3.85,3.86,3.85,3.86,1476000.0,3.85,3.86,3.85,3.86,1476000.0
2009-07-06 12:20:00,3.86,3.87,3.85,3.86,1884000.0,3.86,3.87,3.85,3.86,1884000.0
2009-07-06 12:30:00,3.86,3.86,3.85,3.86,2648000.0,3.86,3.86,3.85,3.86,2648000.0
2009-07-06 12:40:00,3.86,3.87,3.86,3.87,2606000.0,3.86,3.87,3.86,3.87,2606000.0
2009-07-06 12:50:00,3.86,3.87,3.86,3.87,1476000.0,3.86,3.87,3.86,3.87,1476000.0
2009-07-06 13:00:00,3.87,3.87,3.86,3.87,1674000.0,3.87,3.87,3.86,3.87,1674000.0
2009-07-06 13:10:00,3.87,3.89,3.87,3.89,2792000.0,3.87,3.89,3.87,3.89,2792000.0
2009-07-06 13:20:00,3.89,3.89,3.88,3.88,1962000.0,3.89,3.89,3.88,3.88,1962000.0
2009-07-06 13:30:00,3.88,3.88,3.87,3.88,1354000.0,3.88,3.88,3.87,3.88,1354000.0
2009-07-06 13:40:00,3.88,3.88,3.87,3.88,1242000.0,3.88,3.88,3.87,3.88,1242000.0
2009-07-06 13:50:00,3.88,3.88,3.86,3.87,1830000.0,3.88,3.88,3.86,3.87,1830000.0
2009-07-06 14:00:00,3.87,3.87,3.87,3.87,2342000.0,3.87,3.87,3.87,3.87,2342000.0
2009-07-06 14:10:00,3.87,3.89,3.87,3.88,2000000.0,3.87,3.89,3.87,3.88,2000000.0
2009-07-06 14:20:00,3.88,3.88,3.87,3.88,1464000.0,3.88,3.88,3.87,3.88,1464000.0
2009-07-06 14:30:00,3.88,3.89,3.88,3.89,2194000.0,3.88,3.89,3.88,3.89,2194000.0
2009-07-06 14:40:00,3.89,3.9,3.87,3.89,4346000.0,3.89,3.9,3.87,3.89,4346000.0
2009-07-06 14:50:00,3.89,3.89,3.88,3.89,2168000.0,3.89,3.89,3.88,3.89,2168000.0
2009-07-06 15:00:00,3.89,3.91,3.89,3.9,5006000.0,3.89,3.91,3.89,3.9,5006000.0
2009-07-06 15:10:00,3.9,3.91,3.89,3.9,3518000.0,3.9,3.91,3.89,3.9,3518000.0
2009-07-06 15:20:00,3.9,3.91,3.89,3.91,3450000.0,3.9,3.91,3.89,3.91,3450000.0
2009-07-06 15:30:00,3.91,3.91,3.89,3.89,5888000.0,3.91,3.91,3.89,3.89,5888000.0
2009-07-06 15:40:00,3.89,3.91,3.89,3.9,5070000.0,3.89,3.91,3.89,3.9,5070000.0
2009-07-06 15:50:00,3.9,3.91,3.89,3.9,6466000.0,3.9,3.91,3.89,3.9,6466000.0
2009-07-07 09:30:00,3.92,3.93,3.89,3.91,5958000.0,3.92,3.93,3.89,3.91,5958000.0
2009-07-07 09:40:00,3.91,3.91,3.88,3.9,4014000.0,3.91,3.91,3.88,3.9,4014000.0
2009-07-07 09:50:00,3.9,3.91,3.87,3.87,6202000.0,3.9,3.91,3.87,3.87,6202000.0
2009-07-07 10:00:00,3.87,3.88,3.86,3.87,4402000.0,3.87,3.88,3.86,3.87,4402000.0
2009-07-07 10:10:00,3.86,3.86,3.84,3.85,2620000.0,3.86,3.86,3.84,3.85,2620000.0
2009-07-07 10:20:00,3.85,3.87,3.85,3.87,2250000.0,3.85,3.87,3.85,3.87,2250000.0
2009-07-07 10:30:00,3.87,3.87,3.85,3.85,1922000.0,3.87,3.87,3.85,3.85,1922000.0
2009-07-07 10:40:00,3.85,3.86,3.85,3.85,2064000.0,3.85,3.86,3.85,3.85,2064000.0
2009-07-07 10:50:00,3.85,3.86,3.84,3.84,2224000.0,3.85,3.86,3.84,3.84,2224000.0
2009-07-07 11:00:00,3.84,3.84,3.83,3.84,2744000.0,3.84,3.84,3.83,3.84,2744000.0
2009-07-07 11:10:00,3.84,3.84,3.83,3.84,2186000.0,3.84,3.84,3.83,3.84,2186000.0
2009-07-07 11:20:00,3.84,3.84,3.82,3.82,2846000.0,3.84,3.84,3.82,3.82,2846000.0
2009-07-07 11:30:00,3.82,3.82,3.81,3.81,4542000.0,3.82,3.82,3.81,3.81,4542000.0
2009-07-07 11:40:00,3.81,3.81,3.8,3.8,3684000.0,3.81,3.81,3.8,3.8,3684000.0
2009-07-07 11:50:00,3.8,3.82,3.8,3.81,2098000.0,3.8,3.82,3.8,3.81,2098000.0
2009-07-07 12:00:00,3.81,3.81,3.8,3.8,2662000.0,3.81,3.81,3.8,3.8,2662000.0
2009-07-07 12:10:00,3.8,3.8,3.79,3.8,3386000.0,3.8,3.8,3.79,3.8,3386000.0
2009-07-07 12:20:00,3.8,3.8,3.79,3.79,2874000.0,3.8,3.8,3.79,3.79,2874000.0
2009-07-07 12:30:00,3.79,3.79,3.78,3.78,1750000.0,3.79,3.79,3.78,3.78,1750000.0
2009-07-07 12:40:00,3.78,3.8,3.78,3.8,2362000.0,3.78,3.8,3.78,3.8,2362000.0
2009-07-07 12:50:00,3.79,3.79,3.79,3.79,1514000.0,3.79,3.79,3.79,3.79,1514000.0
2009-07-07 13:00:00,3.79,3.8,3.79,3.8,3598000.0,3.79,3.8,3.79,3.8,3598000.0
2009-07-07 13:10:00,3.8,3.82,3.8,3.82,5328000.0,3.8,3.82,3.8,3.82,5328000.0
2009-07-07 13:20:00,3.81,3.82,3.81,3.81,1242000.0,3.81,3.82,3.81,3.81,1242000.0
2009-07-07 13:30:00,3.81,3.83,3.81,3.82,2646000.0,3.81,3.83,3.81,3.82,2646000.0
2009-07-07 13:40:00,3.82,3.82,3.81,3.82,1288000.0,3.82,3.82,3.81,3.82,1288000.0
2009-07-07 13:50:00,3.82,3.82,3.81,3.82,1796000.0,3.82,3.82,3.81,3.82,1796000.0
2009-07-07 14:00:00,3.82,3.82,3.81,3.81,1232000.0,3.82,3.82,3.81,3.81,1232000.0
2009-07-07 14:10:00,3.81,3.82,3.81,3.82,1304000.0,3.81,3.82,3.81,3.82,1304000.0
2009-07-07 14:20:00,3.82,3.83,3.81,3.83,2118000.0,3.82,3.83,3.81,3.83,2118000.0
2009-07-07 14:30:00,3.83,3.83,3.82,3.83,1106000.0,3.83,3.83,3.82,3.83,1106000.0
2009-07-07 14:40:00,3.83,3.83,3.81,3.81,1966000.0,3.83,3.83,3.81,3.81,1966000.0
2009-07-07 14:50:00,3.81,3.82,3.8,3.8,2900000.0,3.81,3.82,3.8,3.8,2900000.0
2009-07-07 15:00:00,3.8,3.81,3.79,3.8,10160000.0,3.8,3.81,3.79,3.8,10160000.0
2009-07-07 15:10:00,3.8,3.8,3.8,3.8,1980000.0,3.8,3.8,3.8,3.8,1980000.0
2009-07-07 15:20:00,3.8,3.8,3.79,3.8,2562000.0,3.8,3.8,3.79,3.8,2562000.0
2009-07-07 15:30:00,3.8,3.8,3.79,3.8,2256000.0,3.8,3.8,3.79,3.8,2256000.0
2009-07-07 15:40:00,3.8,3.8,3.78,3.78,4826000.0,3.8,3.8,3.78,3.78,4826000.0
2009-07-07 15:50:00,3.78,3.79,3.77,3.78,10226000.0,3.78,3.79,3.77,3.78,10226000.0
2009-07-08 09:30:00,3.83,3.87,3.82,3.86,9034000.0,3.83,3.87,3.82,3.86,9034000.0
2009-07-08 09:40:00,3.86,3.89,3.86,3.89,8234000.0,3.86,3.89,3.86,3.89,8234000.0
2009-07-08 09:50:00,3.89,3.9,3.87,3.87,5252000.0,3.89,3.9,3.87,3.87,5252000.0
2009-07-08 10:00:00,3.87,3.89,3.86,3.87,5778000.0,3.87,3.89,3.86,3.87,5778000.0
2009-07-08 10:10:00,3.87,3.87,3.84,3.85,5008000.0,3.87,3.87,3.84,3.85,5008000.0
2009-07-08 10:20:00,3.85,3.86,3.83,3.83,4572000.0,3.85,3.86,3.83,3.83,4572000.0
2009-07-08 10:30:00,3.83,3.85,3.83,3.85,4266000.0,3.83,3.85,3.83,3.85,4266000.0
2009-07-08 10:40:00,3.85,3.85,3.83,3.85,4090000.0,3.85,3.85,3.83,3.85,4090000.0
2009-07-08 10:50:00,3.84,3.85,3.82,3.82,4084000.0,3.84,3.85,3.82,3.82,4084000.0
2009-07-08 11:00:00,3.82,3.83,3.79,3.8,6994000.0,3.82,3.83,3.79,3.8,6994000.0
2009-07-08 11:10:00,3.8,3.8,3.79,3.8,3392000.0,3.8,3.8,3.79,3.8,3392000.0
2009-07-08 11:20:00,3.8,3.81,3.8,3.81,3868000.0,3.8,3.81,3.8,3.81,3868000.0
2009-07-08 11:30:00,3.81,3.82,3.8,3.82,2380000.0,3.81,3.82,3.8,3.82,2380000.0
2009-07-08 11:40:00,3.82,3.83,3.82,3.83,2710000.0,3.82,3.83,3.82,3.83,2710000.0
2009-07-08 11:50:00,3.83,3.83,3.8,3.82,2120000.0,3.83,3.83,3.8,3.82,2120000.0
2009-07-08 12:00:00,3.82,3.83,3.81,3.83,1848000.0,3.82,3.83,3.81,3.83,1848000.0
2009-07-08 12:10:00,3.83,3.83,3.81,3.81,1980000.0,3.83,3.83,3.81,3.81,1980000.0
2009-07-08 12:20:00,3.81,3.82,3.8,3.81,2488000.0,3.81,3.82,3.8,3.81,2488000.0
2009-07-08 12:30:00,3.81,3.83,3.81,3.83,2576000.0,3.81,3.83,3.81,3.83,2576000.0
2009-07-08 12:40:00,3.83,3.85,3.83,3.85,3692000.0,3.83,3.85,3.83,3.85,3692000.0
2009-07-08 12:50:00,3.85,3.86,3.84,3.84,3634000.0,3.85,3.86,3.84,3.84,3634000.0
2009-07-08 13:00:00,3.84,3.88,3.84,3.88,5712000.0,3.84,3.88,3.84,3.88,5712000.0
2009-07-08 13:10:00,3.88,3.88,3.86,3.86,2084000.0,3.88,3.88,3.86,3.86,2084000.0
2009-07-08 13:20:00,3.86,3.88,3.85,3.88,2096000.0,3.86,3.88,3.85,3.88,2096000.0
2009-07-08 13:30:00,3.88,3.88,3.85,3.86,2620000.0,3.88,3.88,3.85,3.86,2620000.0
2009-07-08 13:40:00,3.86,3.87,3.86,3.87,1312000.0,3.86,3.87,3.86,3.87,1312000.0
2009-07-08 13:50:00,3.86,3.86,3.85,3.85,1380000.0,3.86,3.86,3.85,3.85,1380000.0
2009-07-08 14:00:00,3.85,3.86,3.84,3.85,3926000.0,3.85,3.86,3.84,3.85,3926000.0
2009-07-08 14:10:00,3.85,3.85,3.83,3.83,2416000.0,3.85,3.85,3.83,3.83,2416000.0
2009-07-08 14:20:00,3.84,3.84,3.83,3.84,2504000.0,3.84,3.84,3.83,3.84,2504000.0
2009-07-08 14:30:00,3.84,3.85,3.83,3.85,3908000.0,3.84,3.85,3.83,3.85,3908000.0
2009-07-08 14:40:00,3.85,3.86,3.84,3.84,3088000.0,3.85,3.86,3.84,3.84,3088000.0
2009-07-08 14:50:00,3.84,3.86,3.84,3.84,4390000.0,3.84,3.86,3.84,3.84,4390000.0
2009-07-08 15:00:00,3.84,3.86,3.83,3.85,4312000.0,3.84,3.86,3.83,3.85,4312000.0
2009-07-08 15:10:00,3.85,3.86,3.84,3.85,4688000.0,3.85,3.86,3.84,3.85,4688000.0
2009-07-08 15:20:00,3.85,3.86,3.84,3.85,5372000.0,3.85,3.86,3.84,3.85,5372000.0
2009-07-08 15:30:00,3.85,3.86,3.85,3.86,5950000.0,3.85,3.86,3.85,3.86,5950000.0
2009-07-08 15:40:00,3.86,3.88,3.86,3.87,8856000.0,3.86,3.88,3.86,3.87,8856000.0
2009-07-08 15:50:00,3.87,3.88,3.86,3.87,10412000.0,3.87,3.88,3.86,3.87,10412000.0
2009-07-09 09:30:00,3.92,3.92,3.88,3.88,6674000.0,3.92,3.92,3.88,3.88,6674000.0
2009-07-09 09:40:00,3.88,3.88,3.84,3.86,6892000.0,3.88,3.88,3.84,3.86,6892000.0
2009-07-09 09:50:00,3.86,3.89,3.86,3.87,3934000.0,3.86,3.89,3.86,3.87,3934000.0
2009-07-09 10:00:00,3.87,3.9,3.86,3.9,5508000.0,3.87,3.9,3.86,3.9,5508000.0
2009-07-09 10:10:00,3.9,3.91,3.9,3.9,2956000.0,3.9,3.91,3.9,3.9,2956000.0
2009-07-09 10:20:00,3.9,3.9,3.88,3.9,3226000.0,3.9,3.9,3.88,3.9,3226000.0
2009-07-09 10:30:00,3.9,3.91,3.89,3.9,3554000.0,3.9,3.91,3.89,3.9,3554000.0
2009-07-09 10:40:00,3.9,3.9,3.88,3.88,3326000.0,3.9,3.9,3.88,3.88,3326000.0
2009-07-09 10:50:00,3.89,3.89,3.88,3.89,970000.0,3.89,3.89,3.88,3.89,970000.0
2009-07-09 11:00:00,3.89,3.9,3.88,3.88,3010000.0,3.89,3.9,3.88,3.88,3010000.0
2009-07-09 11:10:00,3.88,3.89,3.88,3.89,2182000.0,3.88,3.89,3.88,3.89,2182000.0
2009-07-09 11:20:00,3.89,3.9,3.88,3.88,982000.0,3.89,3.9,3.88,3.88,982000.0
2009-07-09 11:30:00,3.88,3.9,3.88,3.9,1542000.0,3.88,3.9,3.88,3.9,1542000.0
2009-07-09 11:40:00,3.9,3.91,3.9,3.9,5534000.0,3.9,3.91,3.9,3.9,5534000.0
2009-07-09 11:50:00,3.9,3.93,3.9,3.91,4524000.0,3.9,3.93,3.9,3.91,4524000.0
2009-07-09 12:00:00,3.91,3.91,3.9,3.91,2572000.0,3.91,3.91,3.9,3.91,2572000.0
2009-07-09 12:10:00,3.91,3.91,3.89,3.91,1244000.0,3.91,3.91,3.89,3.91,1244000.0
2009-07-09 12:20:00,3.91,3.91,3.9,3.9,1840000.0,3.91,3.91,3.9,3.9,1840000.0
2009-07-09 12:30:00,3.9,3.91,3.9,3.9,2190000.0,3.9,3.91,3.9,3.9,2190000.0
2009-07-09 12:40:00,3.9,3.91,3.9,3.9,1606000.0,3.9,3.91,3.9,3.9,1606000.0
2009-07-09 12:50:00,3.9,3.91,3.9,3.91,1604000.0,3.9,3.91,3.9,3.91,1604000.0
2009-07-09 13:00:00,3.91,3.91,3.89,3.9,2640000.0,3.91,3.91,3.89,3.9,2640000.0
2009-07-09 13:10:00,3.9,3.92,3.89,3.9,1746000.0,3.9,3.92,3.89,3.9,1746000.0
2009-07-09 13:20:00,3.9,3.9,3.89,3.9,2268000.0,3.9,3.9,3.89,3.9,2268000.0
2009-07-09 13:30:00,3.9,3.9,3.88,3.88,1798000.0,3.9,3.9,3.88,3.88,1798000.0
2009-07-09 13:40:00,3.88,3.89,3.88,3.88,2216000.0,3.88,3.89,3.88,3.88,2216000.0
2009-07-09 13:50:00,3.88,3.89,3.87,3.88,1622000.0,3.88,3.89,3.87,3.88,1622000.0
2009-07-09 14:00:00,3.87,3.88,3.87,3.88,1974000.0,3.87,3.88,3.87,3.88,1974000.0
2009-07-09 14:10:00,3.88,3.9,3.88,3.89,2096000.0,3.88,3.9,3.88,3.89,2096000.0
2009-07-09 14:20:00,3.89,3.9,3.88,3.9,1930000.0,3.89,3.9,3.88,3.9,1930000.0
2009-07-09 14:30:00,3.9,3.91,3.9,3.91,2536000.0,3.9,3.91,3.9,3.91,2536000.0
2009-07-09 14:40:00,3.91,3.92,3.91,3.92,3570000.0,3.91,3.92,3.91,3.92,3570000.0
2009-07-09 14:50:00,3.92,3.93,3.91,3.92,5242000.0,3.92,3.93,3.91,3.92,5242000.0
2009-07-09 15:00:00,3.92,3.93,3.91,3.91,3042000.0,3.92,3.93,3.91,3.91,3042000.0
2009-07-09 15:10:00,3.91,3.92,3.9,3.92,2702000.0,3.91,3.92,3.9,3.92,2702000.0
2009-07-09 15:20:00,3.92,3.92,3.9,3.92,3116000.0,3.92,3.92,3.9,3.92,3116000.0
2009-07-09 15:30:00,3.92,3.92,3.9,3.91,2722000.0,3.92,3.92,3.9,3.91,2722000.0
2009-07-09 15:40:00,3.91,3.93,3.9,3.92,3926000.0,3.91,3.93,3.9,3.92,3926000.0
2009-07-09 15:50:00,3.92,3.92,3.9,3.9,11336000.0,3.92,3.92,3.9,3.9,11336000.0
2009-07-10 09:30:00,3.88,3.94,3.86,3.93,6172000.0,3.88,3.94,3.86,3.93,6172000.0
2009-07-10 09:40:00,3.93,3.94,3.9,3.91,4800000.0,3.93,3.94,3.9,3.91,4800000.0
2009-07-10 09:50:00,3.91,3.92,3.88,3.88,5772000.0,3.91,3.92,3.88,3.88,5772000.0
2009-07-10 10:00:00,3.88,3.89,3.86,3.87,7040000.0,3.88,3.89,3.86,3.87,7040000.0
2009-07-10 10:10:00,3.87,3.9,3.87,3.89,4174000.0,3.87,3.9,3.87,3.89,4174000.0
2009-07-10 10:20:00,3.89,3.89,3.87,3.87,2004000.0,3.89,3.89,3.87,3.87,2004000.0
2009-07-10 10:30:00,3.87,3.87,3.86,3.86,1806000.0,3.87,3.87,3.86,3.86,1806000.0
2009-07-10 10:40:00,3.86,3.87,3.86,3.86,2454000.0,3.86,3.87,3.86,3.86,2454000.0
2009-07-10 10:50:00,3.86,3.87,3.85,3.86,2832000.0,3.86,3.87,3.85,3.86,2832000.0
2009-07-10 11:00:00,3.86,3.86,3.84,3.84,3804000.0,3.86,3.86,3.84,3.84,3804000.0
2009-07-10 11:10:00,3.84,3.85,3.83,3.84,2650000.0,3.84,3.85,3.83,3.84,2650000.0
2009-07-10 11:20:00,3.84,3.84,3.81,3.82,4348000.0,3.84,3.84,3.81,3.82,4348000.0
2009-07-10 11:30:00,3.82,3.83,3.81,3.83,2006000.0,3.82,3.83,3.81,3.83,2006000.0
2009-07-10 11:40:00,3.83,3.84,3.83,3.84,1116000.0,3.83,3.84,3.83,3.84,1116000.0
2009-07-10 11:50:00,3.84,3.85,3.84,3.84,1844000.0,3.84,3.85,3.84,3.84,1844000.0
2009-07-10 12:00:00,3.84,3.85,3.84,3.85,2324000.0,3.84,3.85,3.84,3.85,2324000.0
2009-07-10 12:10:00,3.85,3.87,3.85,3.87,4186000.0,3.85,3.87,3.85,3.87,4186000.0
2009-07-10 12:20:00,3.87,3.87,3.85,3.86,1286000.0,3.87,3.87,3.85,3.86,1286000.0
2009-07-10 12:30:00,3.86,3.87,3.85,3.87,1276000.0,3.86,3.87,3.85,3.87,1276000.0
2009-07-10 12:40:00,3.87,3.88,3.87,3.87,2356000.0,3.87,3.88,3.87,3.87,2356000.0
2009-07-10 12:50:00,3.87,3.87,3.85,3.86,2512000.0,3.87,3.87,3.85,3.86,2512000.0
2009-07-10 13:00:00,3.86,3.87,3.86,3.87,1072000.0,3.86,3.87,3.86,3.87,1072000.0
2009-07-10 13:10:00,3.87,3.88,3.86,3.88,1390000.0,3.87,3.88,3.86,3.88,1390000.0
2009-07-10 13:20:00,3.88,3.88,3.87,3.88,1910000.0,3.88,3.88,3.87,3.88,1910000.0
2009-07-10 13:30:00,3.88,3.89,3.88,3.89,1518000.0,3.88,3.89,3.88,3.89,1518000.0
2009-07-10 13:40:00,3.89,3.9,3.89,3.9,3056000.0,3.89,3.9,3.89,3.9,3056000.0
2009-07-10 13:50:00,3.9,3.9,3.89,3.89,3264000.0,3.9,3.9,3.89,3.89,3264000.0
2009-07-10 14:00:00,3.89,3.89,3.88,3.88,1394000.0,3.89,3.89,3.88,3.88,1394000.0
2009-07-10 14:10:00,3.88,3.89,3.87,3.89,1766000.0,3.88,3.89,3.87,3.89,1766000.0
2009-07-10 14:20:00,3.89,3.89,3.87,3.89,2136000.0,3.89,3.89,3.87,3.89,2136000.0
2009-07-10 14:30:00,3.89,3.89,3.88,3.89,1568000.0,3.89,3.89,3.88,3.89,1568000.0
2009-07-10 14:40:00,3.89,3.9,3.88,3.89,2018000.0,3.89,3.9,3.88,3.89,2018000.0
2009-07-10 14:50:00,3.89,3.89,3.88,3.88,1782000.0,3.89,3.89,3.88,3.88,1782000.0
2009-07-10 15:00:00,3.88,3.89,3.88,3.88,2354000.0,3.88,3.89,3.88,3.88,2354000.0
2009-07-10 15:10:00,3.88,3.9,3.88,3.89,1748000.0,3.88,3.9,3.88,3.89,1748000.0
2009-07-10 15:20:00,3.89,3.89,3.88,3.89,2430000.0,3.89,3.89,3.88,3.89,2430000.0
2009-07-10 15:30:00,3.88,3.89,3.88,3.88,3388000.0,3.88,3.89,3.88,3.88,3388000.0
2009-07-10 15:40:00,3.89,3.89,3.88,3.89,6544000.0,3.89,3.89,3.88,3.89,6544000.0
2009-07-10 15:50:00,3.89,3.89,3.88,3.88,6076000.0,3.89,3.89,3.88,3.88,6076000.0
2009-07-13 09:30:00,3.9,3.96,3.9,3.94,8628000.0,3.9,3.96,3.9,3.94,8628000.0
2009-07-13 09:40:00,3.94,3.97,3.93,3.96,6458000.0,3.94,3.97,3.93,3.96,6458000.0
2009-07-13 09:50:00,3.96,3.97,3.93,3.93,5548000.0,3.96,3.97,3.93,3.93,5548000.0
2009-07-13 10:00:00,3.93,3.94,3.92,3.94,6336000.0,3.93,3.94,3.92,3.94,6336000.0
2009-07-13 10:10:00,3.94,3.95,3.93,3.95,3758000.0,3.94,3.95,3.93,3.95,3758000.0
2009-07-13 10:20:00,3.95,3.96,3.94,3.96,3054000.0,3.95,3.96,3.94,3.96,3054000.0
2009-07-13 10:30:00,3.96,3.99,3.96,3.98,7410000.0,3.96,3.99,3.96,3.98,7410000.0
2009-07-13 10:40:00,3.98,3.99,3.97,3.99,3758000.0,3.98,3.99,3.97,3.99,3758000.0
2009-07-13 10:50:00,3.98,4.0,3.98,4.0,3920000.0,3.98,4.0,3.98,4.0,3920000.0
2009-07-13 11:00:00,4.0,4.01,4.0,4.0,5514000.0,4.0,4.01,4.0,4.0,5514000.0
2009-07-13 11:10:00,4.0,4.02,4.0,4.01,4222000.0,4.0,4.02,4.0,4.01,4222000.0
2009-07-13 11:20:00,4.01,4.02,4.01,4.02,3664000.0,4.01,4.02,4.01,4.02,3664000.0
2009-07-13 11:30:00,4.02,4.05,4.02,4.04,5974000.0,4.02,4.05,4.02,4.04,5974000.0
2009-07-13 11:40:00,4.04,4.06,4.03,4.05,5088000.0,4.04,4.06,4.03,4.05,5088000.0
2009-07-13 11:50:00,4.05,4.06,4.04,4.04,2956000.0,4.05,4.06,4.04,4.04,2956000.0
2009-07-13 12:00:00,4.04,4.05,4.03,4.04,3130000.0,4.04,4.05,4.03,4.04,3130000.0
2009-07-13 12:10:00,4.04,4.04,4.03,4.04,1946000.0,4.04,4.04,4.03,4.04,1946000.0
2009-07-13 12:20:00,4.04,4.05,4.04,4.05,1770000.0,4.04,4.05,4.04,4.05,1770000.0
2009-07-13 12:30:00,4.05,4.05,4.04,4.05,1528000.0,4.05,4.05,4.04,4.05,1528000.0
2009-07-13 12:40:00,4.05,4.06,4.05,4.05,1974000.0,4.05,4.06,4.05,4.05,1974000.0
2009-07-13 12:50:00,4.05,4.06,4.05,4.05,1356000.0,4.05,4.06,4.05,4.05,1356000.0
2009-07-13 13:00:00,4.05,4.06,4.05,4.05,1174000.0,4.05,4.06,4.05,4.05,1174000.0
2009-07-13 13:10:00,4.05,4.07,4.05,4.07,2488000.0,4.05,4.07,4.05,4.07,2488000.0
2009-07-13 13:20:00,4.07,4.08,4.05,4.06,7222000.0,4.07,4.08,4.05,4.06,7222000.0
2009-07-13 13:30:00,4.06,4.08,4.06,4.06,3692000.0,4.06,4.08,4.06,4.06,3692000.0
2009-07-13 13:40:00,4.07,4.07,4.05,4.05,2268000.0,4.07,4.07,4.05,4.05,2268000.0
2009-07-13 13:50:00,4.05,4.06,4.05,4.06,2518000.0,4.05,4.06,4.05,4.06,2518000.0
2009-07-13 14:00:00,4.06,4.07,4.06,4.06,1854000.0,4.06,4.07,4.06,4.06,1854000.0
2009-07-13 14:10:00,4.06,4.07,4.06,4.07,1516000.0,4.06,4.07,4.06,4.07,1516000.0
2009-07-13 14:20:00,4.07,4.08,4.07,4.07,2142000.0,4.07,4.08,4.07,4.07,2142000.0
2009-07-13 14:30:00,4.07,4.07,4.05,4.06,4386000.0,4.07,4.07,4.05,4.06,4386000.0
2009-07-13 14:40:00,4.06,4.06,4.05,4.06,1908000.0,4.06,4.06,4.05,4.06,1908000.0
2009-07-13 14:50:00,4.06,4.07,4.05,4.06,2782000.0,4.06,4.07,4.05,4.06,2782000.0
2009-07-13 15:00:00,4.06,4.07,4.06,4.07,2680000.0,4.06,4.07,4.06,4.07,2680000.0
2009-07-13 15:10:00,4.07,4.08,4.06,4.07,2000000.0,4.07,4.08,4.06,4.07,2000000.0
2009-07-13 15:20:00,4.07,4.08,4.07,4.07,2824000.0,4.07,4.08,4.07,4.07,2824000.0
2009-07-13 15:30:00,4.07,4.07,4.06,4.07,4216000.0,4.07,4.07,4.06,4.07,4216000.0
2009-07-13 15:40:00,4.07,4.08,4.06,4.07,4796000.0,4.07,4.08,4.06,4.07,4796000.0
2009-07-13 15:50:00,4.07,4.08,4.06,4.07,7740000.0,4.07,4.08,4.06,4.07,7740000.0
2009-07-14 09:30:00,4.07,4.09,4.03,4.05,5914000.0,4.07,4.09,4.03,4.05,5914000.0
2009-07-14 09:40:00,4.05,4.06,4.03,4.05,4432000.0,4.05,4.06,4.03,4.05,4432000.0
2009-07-14 09:50:00,4.05,4.06,4.02,4.03,4004000.0,4.05,4.06,4.02,4.03,4004000.0
2009-07-14 10:00:00,4.03,4.06,4.02,4.06,6284000.0,4.03,4.06,4.02,4.06,6284000.0
2009-07-14 10:10:00,4.05,4.06,4.04,4.05,2624000.0,4.05,4.06,4.04,4.05,2624000.0
2009-07-14 10:20:00,4.05,4.05,4.03,4.04,2750000.0,4.05,4.05,4.03,4.04,2750000.0
2009-07-14 10:30:00,4.04,4.05,4.02,4.04,2198000.0,4.04,4.05,4.02,4.04,2198000.0
2009-07-14 10:40:00,4.03,4.04,4.03,4.04,1078000.0,4.03,4.04,4.03,4.04,1078000.0
2009-07-14 10:50:00,4.04,4.04,4.03,4.03,1440000.0,4.04,4.04,4.03,4.03,1440000.0
2009-07-14 11:00:00,4.03,4.06,4.03,4.06,1566000.0,4.03,4.06,4.03,4.06,1566000.0
2009-07-14 11:10:00,4.06,4.07,4.05,4.06,1358000.0,4.06,4.07,4.05,4.06,1358000.0
2009-07-14 11:20:00,4.06,4.07,4.06,4.07,2030000.0,4.06,4.07,4.06,4.07,2030000.0
2009-07-14 11:30:00,4.07,4.07,4.06,4.07,1078000.0,4.07,4.07,4.06,4.07,1078000.0
2009-07-14 11:40:00,4.07,4.07,4.06,4.07,1440000.0,4.07,4.07,4.06,4.07,1440000.0
2009-07-14 11:50:00,4.07,4.08,4.07,4.07,2344000.0,4.07,4.08,4.07,4.07,2344000.0
2009-07-14 12:00:00,4.07,4.08,4.06,4.08,1452000.0,4.07,4.08,4.06,4.08,1452000.0
2009-07-14 12:10:00,4.08,4.08,4.07,4.07,1246000.0,4.08,4.08,4.07,4.07,1246000.0
2009-07-14 12:20:00,4.07,4.08,4.07,4.08,1362000.0,4.07,4.08,4.07,4.08,1362000.0
2009-07-14 12:30:00,4.08,4.08,4.07,4.07,1378000.0,4.08,4.08,4.07,4.07,1378000.0
2009-07-14 12:40:00,4.07,4.08,4.07,4.08,1216000.0,4.07,4.08,4.07,4.08,1216000.0
2009-07-14 12:50:00,4.08,4.09,4.08,4.09,1772000.0,4.08,4.09,4.08,4.09,1772000.0
2009-07-14 13:00:00,4.09,4.11,4.09,4.09,2104000.0,4.09,4.11,4.09,4.09,2104000.0
2009-07-14 13:10:00,4.09,4.1,4.09,4.09,1274000.0,4.09,4.1,4.09,4.09,1274000.0
2009-07-14 13:20:00,4.09,4.1,4.09,4.09,1006000.0,4.09,4.1,4.09,4.09,1006000.0
2009-07-14 13:30:00,4.09,4.1,4.09,4.09,1664000.0,4.09,4.1,4.09,4.09,1664000.0
2009-07-14 13:40:00,4.09,4.1,4.09,4.1,1512000.0,4.09,4.1,4.09,4.1,1512000.0
2009-07-14 13:50:00,4.1,4.11,4.09,4.1,796000.0,4.1,4.11,4.09,4.1,796000.0
2009-07-14 14:00:00,4.1,4.1,4.08,4.09,1370000.0,4.1,4.1,4.08,4.09,1370000.0
2009-07-14 14:10:00,4.09,4.11,4.09,4.11,1624000.0,4.09,4.11,4.09,4.11,1624000.0
2009-07-14 14:20:00,4.11,4.11,4.1,4.1,1514000.0,4.11,4.11,4.1,4.1,1514000.0
2009-07-14 14:30:00,4.1,4.11,4.1,4.11,1280000.0,4.1,4.11,4.1,4.11,1280000.0
2009-07-14 14:40:00,4.11,4.12,4.11,4.12,2838000.0,4.11,4.12,4.11,4.12,2838000.0
2009-07-14 14:50:00,4.12,4.12,4.11,4.12,1090000.0,4.12,4.12,4.11,4.12,1090000.0
2009-07-14 15:00:00,4.12,4.12,4.1,4.1,2268000.0,4.12,4.12,4.1,4.1,2268000.0
2009-07-14 15:10:00,4.1,4.11,4.1,4.1,1884000.0,4.1,4.11,4.1,4.1,1884000.0
2009-07-14 15:20:00,4.1,4.1,4.08,4.09,2980000.0,4.1,4.1,4.08,4.09,2980000.0
2009-07-14 15:30:00,4.09,4.1,4.09,4.09,2654000.0,4.09,4.1,4.09,4.09,2654000.0
2009-07-14 15:40:00,4.09,4.09,4.09,4.09,3580000.0,4.09,4.09,4.09,4.09,3580000.0
2009-07-14 15:50:00,4.09,4.11,4.09,4.1,5564000.0,4.09,4.11,4.09,4.1,5564000.0
2009-07-15 09:30:00,4.15,4.18,4.14,4.18,7718000.0,4.15,4.18,4.14,4.18,7718000.0
2009-07-15 09:40:00,4.18,4.2,4.17,4.17,4776000.0,4.18,4.2,4.17,4.17,4776000.0
2009-07-15 09:50:00,4.17,4.18,4.16,4.16,4298000.0,4.17,4.18,4.16,4.16,4298000.0
2009-07-15 10:00:00,4.16,4.17,4.15,4.16,4120000.0,4.16,4.17,4.15,4.16,4120000.0
2009-07-15 10:10:00,4.15,4.18,4.15,4.17,3538000.0,4.15,4.18,4.15,4.17,3538000.0
2009-07-15 10:20:00,4.17,4.19,4.17,4.18,2134000.0,4.17,4.19,4.17,4.18,2134000.0
2009-07-15 10:30:00,4.18,4.19,4.17,4.17,2340000.0,4.18,4.19,4.17,4.17,2340000.0
2009-07-15 10:40:00,4.17,4.18,4.17,4.17,2834000.0,4.17,4.18,4.17,4.17,2834000.0
2009-07-15 10:50:00,4.17,4.18,4.17,4.17,1742000.0,4.17,4.18,4.17,4.17,1742000.0
2009-07-15 11:00:00,4.17,4.18,4.17,4.17,1490000.0,4.17,4.18,4.17,4.17,1490000.0
2009-07-15 11:10:00,4.18,4.19,4.17,4.18,1458000.0,4.18,4.19,4.17,4.18,1458000.0
2009-07-15 11:20:00,4.18,4.19,4.18,4.19,2188000.0,4.18,4.19,4.18,4.19,2188000.0
2009-07-15 11:30:00,4.19,4.19,4.18,4.19,1648000.0,4.19,4.19,4.18,4.19,1648000.0
2009-07-15 11:40:00,4.19,4.2,4.18,4.18,1444000.0,4.19,4.2,4.18,4.18,1444000.0
2009-07-15 11:50:00,4.18,4.19,4.18,4.19,1150000.0,4.18,4.19,4.18,4.19,1150000.0
2009-07-15 12:00:00,4.19,4.2,4.19,4.2,1806000.0,4.19,4.2,4.19,4.2,1806000.0
2009-07-15 12:10:00,4.19,4.2,4.19,4.2,1330000.0,4.19,4.2,4.19,4.2,1330000.0
2009-07-15 12:20:00,4.2,4.2,4.19,4.2,1088000.0,4.2,4.2,4.19,4.2,1088000.0
2009-07-15 12:30:00,4.2,4.21,4.19,4.2,2088000.0,4.2,4.21,4.19,4.2,2088000.0
2009-07-15 12:40:00,4.2,4.21,4.2,4.2,1770000.0,4.2,4.21,4.2,4.2,1770000.0
2009-07-15 12:50:00,4.2,4.21,4.19,4.19,1196000.0,4.2,4.21,4.19,4.19,1196000.0
2009-07-15 13:00:00,4.2,4.2,4.19,4.19,1742000.0,4.2,4.2,4.19,4.19,1742000.0
2009-07-15 13:10:00,4.19,4.19,4.19,4.19,1628000.0,4.19,4.19,4.19,4.19,1628000.0
2009-07-15 13:20:00,4.19,4.2,4.19,4.2,2022000.0,4.19,4.2,4.19,4.2,2022000.0
2009-07-15 13:30:00,4.2,4.2,4.2,4.2,1872000.0,4.2,4.2,4.2,4.2,1872000.0
2009-07-15 13:40:00,4.2,4.21,4.2,4.21,3094000.0,4.2,4.21,4.2,4.21,3094000.0
2009-07-15 13:50:00,4.21,4.21,4.2,4.21,2060000.0,4.21,4.21,4.2,4.21,2060000.0
2009-07-15 14:00:00,4.21,4.22,4.21,4.21,2594000.0,4.21,4.22,4.21,4.21,2594000.0
2009-07-15 14:10:00,4.21,4.21,4.2,4.2,2696000.0,4.21,4.21,4.2,4.2,2696000.0
2009-07-15 14:20:00,4.2,4.21,4.19,4.2,2850000.0,4.2,4.21,4.19,4.2,2850000.0
2009-07-15 14:30:00,4.2,4.21,4.2,4.21,2712000.0,4.2,4.21,4.2,4.21,2712000.0
2009-07-15 14:40:00,4.21,4.21,4.2,4.21,3470000.0,4.21,4.21,4.2,4.21,3470000.0
2009-07-15 14:50:00,4.21,4.22,4.21,4.22,2418000.0,4.21,4.22,4.21,4.22,2418000.0
2009-07-15 15:00:00,4.22,4.22,4.21,4.21,3346000.0,4.22,4.22,4.21,4.21,3346000.0
2009-07-15 15:10:00,4.21,4.22,4.2,4.2,3464000.0,4.21,4.22,4.2,4.2,3464000.0
2009-07-15 15:20:00,4.2,4.21,4.2,4.2,3584000.0,4.2,4.21,4.2,4.2,3584000.0
2009-07-15 15:30:00,4.2,4.21,4.2,4.21,4540000.0,4.2,4.21,4.2,4.21,4540000.0
2009-07-15 15:40:00,4.21,4.22,4.21,4.22,5624000.0,4.21,4.22,4.21,4.22,5624000.0
2009-07-15 15:50:00,4.22,4.23,4.22,4.23,14060000.0,4.22,4.23,4.22,4.23,14060000.0
2009-07-16 09:30:00,4.22,4.23,4.19,4.22,5836000.0,4.22,4.23,4.19,4.22,5836000.0
2009-07-16 09:40:00,4.22,4.23,4.2,4.21,4062000.0,4.22,4.23,4.2,4.21,4062000.0
2009-07-16 09:50:00,4.21,4.24,4.21,4.24,4268000.0,4.21,4.24,4.21,4.24,4268000.0
2009-07-16 10:00:00,4.24,4.24,4.22,4.23,3400000.0,4.24,4.24,4.22,4.23,3400000.0
2009-07-16 10:10:00,4.23,4.24,4.22,4.22,3130000.0,4.23,4.24,4.22,4.22,3130000.0
2009-07-16 10:20:00,4.22,4.23,4.21,4.23,2338000.0,4.22,4.23,4.21,4.23,2338000.0
2009-07-16 10:30:00,4.23,4.24,4.22,4.23,1728000.0,4.23,4.24,4.22,4.23,1728000.0
2009-07-16 10:40:00,4.23,4.24,4.23,4.23,1484000.0,4.23,4.24,4.23,4.23,1484000.0
2009-07-16 10:50:00,4.24,4.24,4.22,4.22,2548000.0,4.24,4.24,4.22,4.22,2548000.0
2009-07-16 11:00:00,4.23,4.23,4.22,4.23,1058000.0,4.23,4.23,4.22,4.23,1058000.0
2009-07-16 11:10:00,4.23,4.23,4.22,4.22,1416000.0,4.23,4.23,4.22,4.22,1416000.0
2009-07-16 11:20:00,4.23,4.23,4.21,4.22,1114000.0,4.23,4.23,4.21,4.22,1114000.0
2009-07-16 11:30:00,4.22,4.22,4.2,4.21,1874000.0,4.22,4.22,4.2,4.21,1874000.0
2009-07-16 11:40:00,4.21,4.22,4.21,4.22,1008000.0,4.21,4.22,4.21,4.22,1008000.0
2009-07-16 11:50:00,4.22,4.24,4.22,4.24,1744000.0,4.22,4.24,4.22,4.24,1744000.0
2009-07-16 12:00:00,4.24,4.24,4.23,4.24,1120000.0,4.24,4.24,4.23,4.24,1120000.0
2009-07-16 12:10:00,4.24,4.24,4.23,4.24,856000.0,4.24,4.24,4.23,4.24,856000.0
2009-07-16 12:20:00,4.24,4.24,4.23,4.24,1150000.0,4.24,4.24,4.23,4.24,1150000.0
2009-07-16 12:30:00,4.24,4.24,4.22,4.22,1204000.0,4.24,4.24,4.22,4.22,1204000.0
2009-07-16 12:40:00,4.23,4.24,4.22,4.23,970000.0,4.23,4.24,4.22,4.23,970000.0
2009-07-16 12:50:00,4.23,4.24,4.22,4.22,830000.0,4.23,4.24,4.22,4.22,830000.0
2009-07-16 13:00:00,4.23,4.23,4.23,4.23,882000.0,4.23,4.23,4.23,4.23,882000.0
2009-07-16 13:10:00,4.23,4.23,4.23,4.23,658000.0,4.23,4.23,4.23,4.23,658000.0
2009-07-16 13:20:00,4.23,4.24,4.23,4.24,1286000.0,4.23,4.24,4.23,4.24,1286000.0
2009-07-16 13:30:00,4.24,4.24,4.23,4.24,1588000.0,4.24,4.24,4.23,4.24,1588000.0
2009-07-16 13:40:00,4.24,4.27,4.24,4.27,5920000.0,4.24,4.27,4.24,4.27,5920000.0
2009-07-16 13:50:00,4.27,4.28,4.27,4.28,2342000.0,4.27,4.28,4.27,4.28,2342000.0
2009-07-16 14:00:00,4.28,4.28,4.27,4.28,1798000.0,4.28,4.28,4.27,4.28,1798000.0
2009-07-16 14:10:00,4.28,4.28,4.27,4.28,1668000.0,4.28,4.28,4.27,4.28,1668000.0
2009-07-16 14:20:00,4.28,4.29,4.27,4.28,2148000.0,4.28,4.29,4.27,4.28,2148000.0
2009-07-16 14:30:00,4.28,4.28,4.27,4.28,1768000.0,4.28,4.28,4.27,4.28,1768000.0
2009-07-16 14:40:00,4.28,4.28,4.27,4.28,2646000.0,4.28,4.28,4.27,4.28,2646000.0
2009-07-16 14:50:00,4.28,4.29,4.28,4.29,2932000.0,4.28,4.29,4.28,4.29,2932000.0
2009-07-16 15:00:00,4.29,4.29,4.29,4.29,3226000.0,4.29,4.29,4.29,4.29,3226000.0
2009-07-16 15:10:00,4.29,4.29,4.29,4.29,3066000.0,4.29,4.29,4.29,4.29,3066000.0
2009-07-16 15:20:00,4.29,4.3,4.29,4.3,4102000.0,4.29,4.3,4.29,4.3,4102000.0
2009-07-16 15:30:00,4.3,4.3,4.29,4.29,4212000.0,4.3,4.3,4.29,4.29,4212000.0
2009-07-16 15:40:00,4.29,4.31,4.29,4.31,6406000.0,4.29,4.31,4.29,4.31,6406000.0
2009-07-16 15:50:00,4.31,4.31,4.3,4.31,10112000.0,4.31,4.31,4.3,4.31,10112000.0
2009-07-17 09:30:00,4.29,4.3,4.26,4.26,10460000.0,4.29,4.3,4.26,4.26,10460000.0
2009-07-17 09:40:00,4.26,4.32,4.26,4.29,6302000.0,4.26,4.32,4.26,4.29,6302000.0
2009-07-17 09:50:00,4.29,4.31,4.28,4.3,2732000.0,4.29,4.31,4.28,4.3,2732000.0
2009-07-17 10:00:00,4.3,4.3,4.28,4.3,2154000.0,4.3,4.3,4.28,4.3,2154000.0
2009-07-17 10:10:00,4.3,4.3,4.28,4.29,2186000.0,4.3,4.3,4.28,4.29,2186000.0
2009-07-17 10:20:00,4.29,4.31,4.29,4.31,2118000.0,4.29,4.31,4.29,4.31,2118000.0
2009-07-17 10:30:00,4.31,4.33,4.31,4.32,2278000.0,4.31,4.33,4.31,4.32,2278000.0
2009-07-17 10:40:00,4.32,4.32,4.3,4.3,1552000.0,4.32,4.32,4.3,4.3,1552000.0
2009-07-17 10:50:00,4.3,4.31,4.29,4.29,2772000.0,4.3,4.31,4.29,4.29,2772000.0
2009-07-17 11:00:00,4.29,4.31,4.29,4.3,980000.0,4.29,4.31,4.29,4.3,980000.0
2009-07-17 11:10:00,4.3,4.3,4.29,4.3,872000.0,4.3,4.3,4.29,4.3,872000.0
2009-07-17 11:20:00,4.29,4.31,4.29,4.3,804000.0,4.29,4.31,4.29,4.3,804000.0
2009-07-17 11:30:00,4.3,4.31,4.3,4.3,1506000.0,4.3,4.31,4.3,4.3,1506000.0
2009-07-17 11:40:00,4.3,4.3,4.29,4.3,1332000.0,4.3,4.3,4.29,4.3,1332000.0
2009-07-17 11:50:00,4.3,4.3,4.28,4.29,2300000.0,4.3,4.3,4.28,4.29,2300000.0
2009-07-17 12:00:00,4.29,4.31,4.29,4.3,1926000.0,4.29,4.31,4.29,4.3,1926000.0
2009-07-17 12:10:00,4.3,4.3,4.29,4.3,830000.0,4.3,4.3,4.29,4.3,830000.0
2009-07-17 12:20:00,4.3,4.3,4.28,4.28,2650000.0,4.3,4.3,4.28,4.28,2650000.0
2009-07-17 12:30:00,4.28,4.29,4.28,4.29,1450000.0,4.28,4.29,4.28,4.29,1450000.0
2009-07-17 12:40:00,4.29,4.29,4.27,4.28,2588000.0,4.29,4.29,4.27,4.28,2588000.0
2009-07-17 12:50:00,4.28,4.28,4.27,4.28,1826000.0,4.28,4.28,4.27,4.28,1826000.0
2009-07-17 13:00:00,4.28,4.28,4.27,4.28,770000.0,4.28,4.28,4.27,4.28,770000.0
2009-07-17 13:10:00,4.28,4.29,4.27,4.29,866000.0,4.28,4.29,4.27,4.29,866000.0
2009-07-17 13:20:00,4.29,4.29,4.29,4.29,1264000.0,4.29,4.29,4.29,4.29,1264000.0
2009-07-17 13:30:00,4.29,4.31,4.29,4.3,2504000.0,4.29,4.31,4.29,4.3,2504000.0
2009-07-17 13:40:00,4.3,4.31,4.3,4.3,1468000.0,4.3,4.31,4.3,4.3,1468000.0
2009-07-17 13:50:00,4.3,4.31,4.29,4.3,998000.0,4.3,4.31,4.29,4.3,998000.0
2009-07-17 14:00:00,4.29,4.31,4.29,4.3,832000.0,4.29,4.31,4.29,4.3,832000.0
2009-07-17 14:10:00,4.3,4.3,4.29,4.29,1278000.0,4.3,4.3,4.29,4.29,1278000.0
2009-07-17 14:20:00,4.29,4.31,4.29,4.3,968000.0,4.29,4.31,4.29,4.3,968000.0
2009-07-17 14:30:00,4.3,4.3,4.29,4.29,1324000.0,4.3,4.3,4.29,4.29,1324000.0
2009-07-17 14:40:00,4.29,4.3,4.28,4.29,1352000.0,4.29,4.3,4.28,4.29,1352000.0
2009-07-17 14:50:00,4.29,4.3,4.28,4.29,1832000.0,4.29,4.3,4.28,4.29,1832000.0
2009-07-17 15:00:00,4.29,4.29,4.29,4.29,2180000.0,4.29,4.29,4.29,4.29,2180000.0
2009-07-17 15:10:00,4.29,4.29,4.27,4.29,3594000.0,4.29,4.29,4.27,4.29,3594000.0
2009-07-17 15:20:00,4.29,4.29,4.28,4.28,1770000.0,4.29,4.29,4.28,4.28,1770000.0
2009-07-17 15:30:00,4.28,4.28,4.27,4.27,4328000.0,4.28,4.28,4.27,4.27,4328000.0
2009-07-17 15:40:00,4.27,4.28,4.27,4.28,4842000.0,4.27,4.28,4.27,4.28,4842000.0
2009-07-17 15:50:00,4.28,4.29,4.28,4.29,11764000.0,4.28,4.29,4.28,4.29,11764000.0
2009-07-20 09:30:00,4.31,4.37,4.31,4.35,6518000.0,4.31,4.37,4.31,4.35,6518000.0
2009-07-20 09:40:00,4.35,4.39,4.35,4.38,6030000.0,4.35,4.39,4.35,4.38,6030000.0
2009-07-20 09:50:00,4.38,4.4,4.38,4.38,4128000.0,4.38,4.4,4.38,4.38,4128000.0
2009-07-20 10:00:00,4.38,4.4,4.38,4.39,5452000.0,4.38,4.4,4.38,4.39,5452000.0
2009-07-20 10:10:00,4.39,4.39,4.37,4.38,3208000.0,4.39,4.39,4.37,4.38,3208000.0
2009-07-20 10:20:00,4.38,4.38,4.36,4.38,2364000.0,4.38,4.38,4.36,4.38,2364000.0
2009-07-20 10:30:00,4.38,4.39,4.37,4.39,3122000.0,4.38,4.39,4.37,4.39,3122000.0
2009-07-20 10:40:00,4.39,4.39,4.37,4.38,1652000.0,4.39,4.39,4.37,4.38,1652000.0
2009-07-20 10:50:00,4.38,4.39,4.38,4.38,1260000.0,4.38,4.39,4.38,4.38,1260000.0
2009-07-20 11:00:00,4.38,4.39,4.38,4.39,1606000.0,4.38,4.39,4.38,4.39,1606000.0
2009-07-20 11:10:00,4.38,4.39,4.38,4.38,1316000.0,4.38,4.39,4.38,4.38,1316000.0
2009-07-20 11:20:00,4.38,4.39,4.38,4.39,1822000.0,4.38,4.39,4.38,4.39,1822000.0
2009-07-20 11:30:00,4.39,4.4,4.38,4.39,1926000.0,4.39,4.4,4.38,4.39,1926000.0
2009-07-20 11:40:00,4.39,4.41,4.39,4.4,3122000.0,4.39,4.41,4.39,4.4,3122000.0
2009-07-20 11:50:00,4.4,4.41,4.4,4.41,1776000.0,4.4,4.41,4.4,4.41,1776000.0
2009-07-20 12:00:00,4.41,4.43,4.41,4.42,3370000.0,4.41,4.43,4.41,4.42,3370000.0
2009-07-20 12:10:00,4.42,4.43,4.42,4.43,1222000.0,4.42,4.43,4.42,4.43,1222000.0
2009-07-20 12:20:00,4.43,4.44,4.42,4.42,3438000.0,4.43,4.44,4.42,4.42,3438000.0
2009-07-20 12:30:00,4.42,4.43,4.42,4.43,1374000.0,4.42,4.43,4.42,4.43,1374000.0
2009-07-20 12:40:00,4.43,4.44,4.43,4.43,2084000.0,4.43,4.44,4.43,4.43,2084000.0
2009-07-20 12:50:00,4.43,4.44,4.43,4.43,1786000.0,4.43,4.44,4.43,4.43,1786000.0
2009-07-20 13:00:00,4.43,4.43,4.42,4.42,1652000.0,4.43,4.43,4.42,4.42,1652000.0
2009-07-20 13:10:00,4.42,4.43,4.41,4.42,2080000.0,4.42,4.43,4.41,4.42,2080000.0
2009-07-20 13:20:00,4.42,4.42,4.41,4.41,1334000.0,4.42,4.42,4.41,4.41,1334000.0
2009-07-20 13:30:00,4.41,4.41,4.4,4.4,2270000.0,4.41,4.41,4.4,4.4,2270000.0
2009-07-20 13:40:00,4.4,4.42,4.4,4.42,1734000.0,4.4,4.42,4.4,4.42,1734000.0
2009-07-20 13:50:00,4.42,4.43,4.42,4.43,1916000.0,4.42,4.43,4.42,4.43,1916000.0
2009-07-20 14:00:00,4.43,4.43,4.42,4.43,1264000.0,4.43,4.43,4.42,4.43,1264000.0
2009-07-20 14:10:00,4.43,4.43,4.43,4.43,2888000.0,4.43,4.43,4.43,4.43,2888000.0
2009-07-20 14:20:00,4.43,4.43,4.4,4.41,3206000.0,4.43,4.43,4.4,4.41,3206000.0
2009-07-20 14:30:00,4.41,4.42,4.41,4.41,1444000.0,4.41,4.42,4.41,4.41,1444000.0
2009-07-20 14:40:00,4.41,4.42,4.4,4.41,3864000.0,4.41,4.42,4.4,4.41,3864000.0
2009-07-20 14:50:00,4.41,4.41,4.39,4.39,1596000.0,4.41,4.41,4.39,4.39,1596000.0
2009-07-20 15:00:00,4.39,4.42,4.39,4.41,4492000.0,4.39,4.42,4.39,4.41,4492000.0
2009-07-20 15:10:00,4.42,4.42,4.4,4.41,2130000.0,4.42,4.42,4.4,4.41,2130000.0
2009-07-20 15:20:00,4.41,4.41,4.4,4.4,2798000.0,4.41,4.41,4.4,4.4,2798000.0
2009-07-20 15:30:00,4.4,4.4,4.39,4.4,5366000.0,4.4,4.4,4.39,4.4,5366000.0
2009-07-20 15:40:00,4.4,4.41,4.39,4.41,5272000.0,4.4,4.41,4.39,4.41,5272000.0
2009-07-20 15:50:00,4.41,4.42,4.4,4.41,7720000.0,4.41,4.42,4.4,4.41,7720000.0
2009-07-21 09:30:00,4.43,4.44,4.38,4.42,8300000.0,4.43,4.44,4.38,4.42,8300000.0
2009-07-21 09:40:00,4.42,4.42,4.37,4.38,8486000.0,4.42,4.42,4.37,4.38,8486000.0
2009-07-21 09:50:00,4.38,4.4,4.37,4.4,4572000.0,4.38,4.4,4.37,4.4,4572000.0
2009-07-21 10:00:00,4.4,4.41,4.38,4.39,4468000.0,4.4,4.41,4.38,4.39,4468000.0
2009-07-21 10:10:00,4.39,4.41,4.38,4.41,4494000.0,4.39,4.41,4.38,4.41,4494000.0
2009-07-21 10:20:00,4.41,4.42,4.4,4.41,3074000.0,4.41,4.42,4.4,4.41,3074000.0
2009-07-21 10:30:00,4.41,4.44,4.41,4.43,4782000.0,4.41,4.44,4.41,4.43,4782000.0
2009-07-21 10:40:00,4.43,4.43,4.42,4.42,3676000.0,4.43,4.43,4.42,4.42,3676000.0
2009-07-21 10:50:00,4.42,4.43,4.41,4.42,2064000.0,4.42,4.43,4.41,4.42,2064000.0
2009-07-21 11:00:00,4.43,4.43,4.42,4.43,2446000.0,4.43,4.43,4.42,4.43,2446000.0
2009-07-21 11:10:00,4.43,4.44,4.42,4.42,2922000.0,4.43,4.44,4.42,4.42,2922000.0
2009-07-21 11:20:00,4.42,4.43,4.41,4.41,2532000.0,4.42,4.43,4.41,4.41,2532000.0
2009-07-21 11:30:00,4.41,4.42,4.4,4.41,2314000.0,4.41,4.42,4.4,4.41,2314000.0
2009-07-21 11:40:00,4.41,4.41,4.39,4.39,2830000.0,4.41,4.41,4.39,4.39,2830000.0
2009-07-21 11:50:00,4.4,4.4,4.39,4.39,2526000.0,4.4,4.4,4.39,4.39,2526000.0
2009-07-21 12:00:00,4.39,4.41,4.38,4.41,2098000.0,4.39,4.41,4.38,4.41,2098000.0
2009-07-21 12:10:00,4.41,4.42,4.4,4.41,2044000.0,4.41,4.42,4.4,4.41,2044000.0
2009-07-21 12:20:00,4.41,4.42,4.4,4.41,1786000.0,4.41,4.42,4.4,4.41,1786000.0
2009-07-21 12:30:00,4.41,4.41,4.39,4.41,1728000.0,4.41,4.41,4.39,4.41,1728000.0
2009-07-21 12:40:00,4.41,4.41,4.39,4.39,33344000.0,4.41,4.41,4.39,4.39,33344000.0
2009-07-21 12:50:00,4.39,4.4,4.39,4.39,1684000.0,4.39,4.4,4.39,4.39,1684000.0
2009-07-21 13:00:00,4.39,4.39,4.38,4.38,2074000.0,4.39,4.39,4.38,4.38,2074000.0
2009-07-21 13:10:00,4.39,4.4,4.39,4.4,1824000.0,4.39,4.4,4.39,4.4,1824000.0
2009-07-21 13:20:00,4.4,4.4,4.39,4.4,1226000.0,4.4,4.4,4.39,4.4,1226000.0
2009-07-21 13:30:00,4.4,4.4,4.4,4.4,1064000.0,4.4,4.4,4.4,4.4,1064000.0
2009-07-21 13:40:00,4.4,4.41,4.4,4.4,1234000.0,4.4,4.41,4.4,4.4,1234000.0
2009-07-21 13:50:00,4.4,4.4,4.39,4.39,1196000.0,4.4,4.4,4.39,4.39,1196000.0
2009-07-21 14:00:00,4.39,4.4,4.39,4.39,1236000.0,4.39,4.4,4.39,4.39,1236000.0
2009-07-21 14:10:00,4.39,4.4,4.39,4.39,1484000.0,4.39,4.4,4.39,4.39,1484000.0
2009-07-21 14:20:00,4.39,4.4,4.39,4.39,1164000.0,4.39,4.4,4.39,4.39,1164000.0
2009-07-21 14:30:00,4.39,4.41,4.39,4.41,2082000.0,4.39,4.41,4.39,4.41,2082000.0
2009-07-21 14:40:00,4.41,4.41,4.39,4.41,2322000.0,4.41,4.41,4.39,4.41,2322000.0
2009-07-21 14:50:00,4.41,4.42,4.41,4.42,2004000.0,4.41,4.42,4.41,4.42,2004000.0
2009-07-21 15:00:00,4.42,4.42,4.41,4.42,2446000.0,4.42,4.42,4.41,4.42,2446000.0
2009-07-21 15:10:00,4.42,4.42,4.41,4.42,2050000.0,4.42,4.42,4.41,4.42,2050000.0
2009-07-21 15:20:00,4.42,4.42,4.41,4.42,2332000.0,4.42,4.42,4.41,4.42,2332000.0
2009-07-21 15:30:00,4.42,4.44,4.42,4.44,4070000.0,4.42,4.44,4.42,4.44,4070000.0
2009-07-21 15:40:00,4.44,4.44,4.43,4.43,5418000.0,4.44,4.44,4.43,4.43,5418000.0
2009-07-21 15:50:00,4.43,4.45,4.43,4.45,6532000.0,4.43,4.45,4.43,4.45,6532000.0
2009-07-22 09:30:00,4.43,4.44,4.41,4.42,4284000.0,4.43,4.44,4.41,4.42,4284000.0
2009-07-22 09:40:00,4.42,4.43,4.41,4.43,3718000.0,4.42,4.43,4.41,4.43,3718000.0
2009-07-22 09:50:00,4.43,4.46,4.43,4.46,5120000.0,4.43,4.46,4.43,4.46,5120000.0
2009-07-22 10:00:00,4.46,4.46,4.44,4.45,4414000.0,4.46,4.46,4.44,4.45,4414000.0
2009-07-22 10:10:00,4.46,4.46,4.43,4.43,3438000.0,4.46,4.46,4.43,4.43,3438000.0
2009-07-22 10:20:00,4.43,4.44,4.42,4.42,3102000.0,4.43,4.44,4.42,4.42,3102000.0
2009-07-22 10:30:00,4.42,4.43,4.4,4.4,4268000.0,4.42,4.43,4.4,4.4,4268000.0
2009-07-22 10:40:00,4.4,4.41,4.4,4.4,3240000.0,4.4,4.41,4.4,4.4,3240000.0
2009-07-22 10:50:00,4.4,4.42,4.4,4.41,2342000.0,4.4,4.42,4.4,4.41,2342000.0
2009-07-22 11:00:00,4.41,4.42,4.4,4.41,3840000.0,4.41,4.42,4.4,4.41,3840000.0
2009-07-22 11:10:00,4.41,4.41,4.4,4.4,2802000.0,4.41,4.41,4.4,4.4,2802000.0
2009-07-22 11:20:00,4.4,4.41,4.39,4.4,2438000.0,4.4,4.41,4.39,4.4,2438000.0
2009-07-22 11:30:00,4.4,4.42,4.4,4.4,1606000.0,4.4,4.42,4.4,4.4,1606000.0
2009-07-22 11:40:00,4.4,4.41,4.4,4.4,1274000.0,4.4,4.41,4.4,4.4,1274000.0
2009-07-22 11:50:00,4.4,4.41,4.39,4.41,1834000.0,4.4,4.41,4.39,4.41,1834000.0
2009-07-22 12:00:00,4.41,4.42,4.41,4.42,1368000.0,4.41,4.42,4.41,4.42,1368000.0
2009-07-22 12:10:00,4.42,4.42,4.41,4.41,842000.0,4.42,4.42,4.41,4.41,842000.0
2009-07-22 12:20:00,4.41,4.45,4.41,4.45,2126000.0,4.41,4.45,4.41,4.45,2126000.0
2009-07-22 12:30:00,4.45,4.46,4.44,4.44,2242000.0,4.45,4.46,4.44,4.44,2242000.0
2009-07-22 12:40:00,4.44,4.46,4.44,4.45,1496000.0,4.44,4.46,4.44,4.45,1496000.0
2009-07-22 12:50:00,4.45,4.46,4.45,4.46,1370000.0,4.45,4.46,4.45,4.46,1370000.0
2009-07-22 13:00:00,4.46,4.46,4.45,4.45,1082000.0,4.46,4.46,4.45,4.45,1082000.0
2009-07-22 13:10:00,4.45,4.46,4.45,4.45,1108000.0,4.45,4.46,4.45,4.45,1108000.0
2009-07-22 13:20:00,4.45,4.45,4.43,4.43,1854000.0,4.45,4.45,4.43,4.43,1854000.0
2009-07-22 13:30:00,4.43,4.44,4.42,4.43,1978000.0,4.43,4.44,4.42,4.43,1978000.0
2009-07-22 13:40:00,4.43,4.43,4.42,4.43,1368000.0,4.43,4.43,4.42,4.43,1368000.0
2009-07-22 13:50:00,4.43,4.44,4.42,4.43,890000.0,4.43,4.44,4.42,4.43,890000.0
2009-07-22 14:00:00,4.43,4.44,4.4,4.41,3084000.0,4.43,4.44,4.4,4.41,3084000.0
2009-07-22 14:10:00,4.41,4.43,4.41,4.42,1456000.0,4.41,4.43,4.41,4.42,1456000.0
2009-07-22 14:20:00,4.42,4.43,4.41,4.41,1510000.0,4.42,4.43,4.41,4.41,1510000.0
2009-07-22 14:30:00,4.41,4.43,4.41,4.42,1704000.0,4.41,4.43,4.41,4.42,1704000.0
2009-07-22 14:40:00,4.42,4.44,4.42,4.43,1704000.0,4.42,4.44,4.42,4.43,1704000.0
2009-07-22 14:50:00,4.42,4.44,4.42,4.44,2262000.0,4.42,4.44,4.42,4.44,2262000.0
2009-07-22 15:00:00,4.44,4.44,4.43,4.43,1440000.0,4.44,4.44,4.43,4.43,1440000.0
2009-07-22 15:10:00,4.43,4.43,4.41,4.42,2594000.0,4.43,4.43,4.41,4.42,2594000.0
2009-07-22 15:20:00,4.42,4.43,4.42,4.42,2168000.0,4.42,4.43,4.42,4.42,2168000.0
2009-07-22 15:30:00,4.42,4.43,4.42,4.42,2694000.0,4.42,4.43,4.42,4.42,2694000.0
2009-07-22 15:40:00,4.42,4.43,4.41,4.42,3460000.0,4.42,4.43,4.41,4.42,3460000.0
2009-07-22 15:50:00,4.42,4.44,4.42,4.44,5322000.0,4.42,4.44,4.42,4.44,5322000.0
2009-07-23 09:30:00,4.49,4.54,4.48,4.53,13152000.0,4.49,4.54,4.48,4.53,13152000.0
2009-07-23 09:40:00,4.53,4.56,4.53,4.56,11512000.0,4.53,4.56,4.53,4.56,11512000.0
2009-07-23 09:50:00,4.56,4.63,4.55,4.62,15704000.0,4.56,4.63,4.55,4.62,15704000.0
2009-07-23 10:00:00,4.63,4.65,4.6,4.65,17080000.0,4.63,4.65,4.6,4.65,17080000.0
2009-07-23 10:10:00,4.65,4.69,4.64,4.65,16050000.0,4.65,4.69,4.64,4.65,16050000.0
2009-07-23 10:20:00,4.65,4.68,4.64,4.66,8208000.0,4.65,4.68,4.64,4.66,8208000.0
2009-07-23 10:30:00,4.66,4.68,4.64,4.68,10090000.0,4.66,4.68,4.64,4.68,10090000.0
2009-07-23 10:40:00,4.68,4.69,4.67,4.68,7180000.0,4.68,4.69,4.67,4.68,7180000.0
2009-07-23 10:50:00,4.68,4.69,4.67,4.68,9756000.0,4.68,4.69,4.67,4.68,9756000.0
2009-07-23 11:00:00,4.68,4.71,4.68,4.71,11954000.0,4.68,4.71,4.68,4.71,11954000.0
2009-07-23 11:10:00,4.71,4.71,4.68,4.68,8414000.0,4.71,4.71,4.68,4.68,8414000.0
2009-07-23 11:20:00,4.68,4.69,4.67,4.68,5238000.0,4.68,4.69,4.67,4.68,5238000.0
2009-07-23 11:30:00,4.68,4.68,4.66,4.67,4184000.0,4.68,4.68,4.66,4.67,4184000.0
2009-07-23 11:40:00,4.67,4.68,4.66,4.67,4022000.0,4.67,4.68,4.66,4.67,4022000.0
2009-07-23 11:50:00,4.67,4.68,4.66,4.66,3332000.0,4.67,4.68,4.66,4.66,3332000.0
2009-07-23 12:00:00,4.66,4.68,4.66,4.68,3828000.0,4.66,4.68,4.66,4.68,3828000.0
2009-07-23 12:10:00,4.68,4.69,4.68,4.68,2136000.0,4.68,4.69,4.68,4.68,2136000.0
2009-07-23 12:20:00,4.68,4.7,4.68,4.69,4518000.0,4.68,4.7,4.68,4.69,4518000.0
2009-07-23 12:30:00,4.69,4.69,4.67,4.67,3000000.0,4.69,4.69,4.67,4.67,3000000.0
2009-07-23 12:40:00,4.67,4.7,4.66,4.7,5386000.0,4.67,4.7,4.66,4.7,5386000.0
2009-07-23 12:50:00,4.7,4.7,4.69,4.7,5174000.0,4.7,4.7,4.69,4.7,5174000.0
2009-07-23 13:00:00,4.7,4.7,4.69,4.7,5238000.0,4.7,4.7,4.69,4.7,5238000.0
2009-07-23 13:10:00,4.7,4.71,4.7,4.71,4802000.0,4.7,4.71,4.7,4.71,4802000.0
2009-07-23 13:20:00,4.71,4.72,4.7,4.7,3996000.0,4.71,4.72,4.7,4.7,3996000.0
2009-07-23 13:30:00,4.7,4.72,4.7,4.72,3296000.0,4.7,4.72,4.7,4.72,3296000.0
2009-07-23 13:40:00,4.72,4.72,4.7,4.7,2834000.0,4.72,4.72,4.7,4.7,2834000.0
2009-07-23 13:50:00,4.7,4.7,4.69,4.69,3414000.0,4.7,4.7,4.69,4.69,3414000.0
2009-07-23 14:00:00,4.69,4.69,4.67,4.68,5300000.0,4.69,4.69,4.67,4.68,5300000.0
2009-07-23 14:10:00,4.68,4.7,4.68,4.7,3696000.0,4.68,4.7,4.68,4.7,3696000.0
2009-07-23 14:20:00,4.7,4.7,4.68,4.68,3924000.0,4.7,4.7,4.68,4.68,3924000.0
2009-07-23 14:30:00,4.68,4.68,4.67,4.67,4464000.0,4.68,4.68,4.67,4.67,4464000.0
2009-07-23 14:40:00,4.67,4.68,4.66,4.67,4768000.0,4.67,4.68,4.66,4.67,4768000.0
2009-07-23 14:50:00,4.67,4.68,4.66,4.67,4692000.0,4.67,4.68,4.66,4.67,4692000.0
2009-07-23 15:00:00,4.67,4.68,4.66,4.66,5196000.0,4.67,4.68,4.66,4.66,5196000.0
2009-07-23 15:10:00,4.66,4.68,4.65,4.67,5542000.0,4.66,4.68,4.65,4.67,5542000.0
2009-07-23 15:20:00,4.67,4.68,4.57,4.68,5344000.0,4.67,4.68,4.57,4.68,5344000.0
2009-07-23 15:30:00,4.68,4.68,4.66,4.67,6036000.0,4.68,4.68,4.66,4.67,6036000.0
2009-07-23 15:40:00,4.67,4.7,4.67,4.68,8296000.0,4.67,4.7,4.67,4.68,8296000.0
2009-07-23 15:50:00,4.68,4.7,4.67,4.7,14628000.0,4.68,4.7,4.67,4.7,14628000.0
2009-07-24 09:30:00,4.38,4.45,4.35,4.36,35618000.0,4.38,4.45,4.35,4.36,35618000.0
2009-07-24 09:40:00,4.37,4.38,4.32,4.33,34800000.0,4.37,4.38,4.32,4.33,34800000.0
2009-07-24 09:50:00,4.33,4.34,4.29,4.31,21798000.0,4.33,4.34,4.29,4.31,21798000.0
2009-07-24 10:00:00,4.31,4.34,4.29,4.33,21820000.0,4.31,4.34,4.29,4.33,21820000.0
2009-07-24 10:10:00,4.33,4.35,4.3,4.35,16910000.0,4.33,4.35,4.3,4.35,16910000.0
2009-07-24 10:20:00,4.34,4.35,4.32,4.32,15870000.0,4.34,4.35,4.32,4.32,15870000.0
2009-07-24 10:30:00,4.33,4.35,4.32,4.33,7922000.0,4.33,4.35,4.32,4.33,7922000.0
2009-07-24 10:40:00,4.33,4.34,4.32,4.32,7344000.0,4.33,4.34,4.32,4.32,7344000.0
2009-07-24 10:50:00,4.32,4.32,4.31,4.32,8778000.0,4.32,4.32,4.31,4.32,8778000.0
2009-07-24 11:00:00,4.32,4.32,4.29,4.29,10560000.0,4.32,4.32,4.29,4.29,10560000.0
2009-07-24 11:10:00,4.29,4.31,4.28,4.29,15556000.0,4.29,4.31,4.28,4.29,15556000.0
2009-07-24 11:20:00,4.29,4.3,4.28,4.29,7552000.0,4.29,4.3,4.28,4.29,7552000.0
2009-07-24 11:30:00,4.29,4.31,4.28,4.3,8690000.0,4.29,4.31,4.28,4.3,8690000.0
2009-07-24 11:40:00,4.3,4.31,4.3,4.3,4672000.0,4.3,4.31,4.3,4.3,4672000.0
2009-07-24 11:50:00,4.3,4.3,4.28,4.3,6868000.0,4.3,4.3,4.28,4.3,6868000.0
2009-07-24 12:00:00,4.3,4.32,4.29,4.31,7472000.0,4.3,4.32,4.29,4.31,7472000.0
2009-07-24 12:10:00,4.31,4.33,4.31,4.32,7774000.0,4.31,4.33,4.31,4.32,7774000.0
2009-07-24 12:20:00,4.32,4.32,4.31,4.31,3382000.0,4.32,4.32,4.31,4.31,3382000.0
2009-07-24 12:30:00,4.31,4.31,4.3,4.3,6580000.0,4.31,4.31,4.3,4.3,6580000.0
2009-07-24 12:40:00,4.3,4.31,4.29,4.3,4112000.0,4.3,4.31,4.29,4.3,4112000.0
2009-07-24 12:50:00,4.3,4.3,4.29,4.29,4140000.0,4.3,4.3,4.29,4.29,4140000.0
2009-07-24 13:00:00,4.29,4.3,4.29,4.3,2896000.0,4.29,4.3,4.29,4.3,2896000.0
2009-07-24 13:10:00,4.3,4.3,4.29,4.29,2876000.0,4.3,4.3,4.29,4.29,2876000.0
2009-07-24 13:20:00,4.29,4.31,4.29,4.29,5448000.0,4.29,4.31,4.29,4.29,5448000.0
2009-07-24 13:30:00,4.29,4.32,4.29,4.31,6404000.0,4.29,4.32,4.29,4.31,6404000.0
2009-07-24 13:40:00,4.31,4.32,4.31,4.31,3980000.0,4.31,4.32,4.31,4.31,3980000.0
2009-07-24 13:50:00,4.31,4.32,4.31,4.32,3210000.0,4.31,4.32,4.31,4.32,3210000.0
2009-07-24 14:00:00,4.32,4.33,4.32,4.32,3418000.0,4.32,4.33,4.32,4.32,3418000.0
2009-07-24 14:10:00,4.32,4.32,4.3,4.31,5528000.0,4.32,4.32,4.3,4.31,5528000.0
2009-07-24 14:20:00,4.31,4.31,4.3,4.3,4978000.0,4.31,4.31,4.3,4.3,4978000.0
2009-07-24 14:30:00,4.3,4.3,4.3,4.3,2616000.0,4.3,4.3,4.3,4.3,2616000.0
2009-07-24 14:40:00,4.3,4.32,4.3,4.31,5310000.0,4.3,4.32,4.3,4.31,5310000.0
2009-07-24 14:50:00,4.31,4.32,4.31,4.32,5010000.0,4.31,4.32,4.31,4.32,5010000.0
2009-07-24 15:00:00,4.31,4.32,4.31,4.31,4302000.0,4.31,4.32,4.31,4.31,4302000.0
2009-07-24 15:10:00,4.31,4.32,4.31,4.31,3996000.0,4.31,4.32,4.31,4.31,3996000.0
2009-07-24 15:20:00,4.31,4.32,4.31,4.31,4768000.0,4.31,4.32,4.31,4.31,4768000.0
2009-07-24 15:30:00,4.32,4.32,4.3,4.31,4702000.0,4.32,4.32,4.3,4.31,4702000.0
2009-07-24 15:40:00,4.31,4.31,4.3,4.31,7844000.0,4.31,4.31,4.3,4.31,7844000.0
2009-07-24 15:50:00,4.31,4.33,4.3,4.32,18716000.0,4.31,4.33,4.3,4.32,18716000.0
2009-07-27 09:30:00,4.31,4.32,4.25,4.27,14810000.0,4.31,4.32,4.25,4.27,14810000.0
2009-07-27 09:40:00,4.27,4.28,4.24,4.24,12026000.0,4.27,4.28,4.24,4.24,12026000.0
2009-07-27 09:50:00,4.24,4.24,4.21,4.24,10736000.0,4.24,4.24,4.21,4.24,10736000.0
2009-07-27 10:00:00,4.24,4.27,4.24,4.25,9490000.0,4.24,4.27,4.24,4.25,9490000.0
2009-07-27 10:10:00,4.25,4.25,4.21,4.21,10278000.0,4.25,4.25,4.21,4.21,10278000.0
2009-07-27 10:20:00,4.21,4.21,4.19,4.2,8586000.0,4.21,4.21,4.19,4.2,8586000.0
2009-07-27 10:30:00,4.19,4.21,4.19,4.21,6204000.0,4.19,4.21,4.19,4.21,6204000.0
2009-07-27 10:40:00,4.21,4.21,4.19,4.21,5192000.0,4.21,4.21,4.19,4.21,5192000.0
2009-07-27 10:50:00,4.21,4.22,4.2,4.21,3992000.0,4.21,4.22,4.2,4.21,3992000.0
2009-07-27 11:00:00,4.21,4.24,4.21,4.23,8004000.0,4.21,4.24,4.21,4.23,8004000.0
2009-07-27 11:10:00,4.23,4.24,4.23,4.24,5738000.0,4.23,4.24,4.23,4.24,5738000.0
2009-07-27 11:20:00,4.24,4.25,4.23,4.24,5236000.0,4.24,4.25,4.23,4.24,5236000.0
2009-07-27 11:30:00,4.24,4.24,4.23,4.23,3804000.0,4.24,4.24,4.23,4.23,3804000.0
2009-07-27 11:40:00,4.23,4.24,4.23,4.24,2494000.0,4.23,4.24,4.23,4.24,2494000.0
2009-07-27 11:50:00,4.24,4.24,4.23,4.23,2762000.0,4.24,4.24,4.23,4.23,2762000.0
2009-07-27 12:00:00,4.23,4.23,4.22,4.22,3064000.0,4.23,4.23,4.22,4.22,3064000.0
2009-07-27 12:10:00,4.22,4.23,4.22,4.23,1742000.0,4.22,4.23,4.22,4.23,1742000.0
2009-07-27 12:20:00,4.23,4.23,4.22,4.22,1174000.0,4.23,4.23,4.22,4.22,1174000.0
2009-07-27 12:30:00,4.22,4.23,4.21,4.22,1600000.0,4.22,4.23,4.21,4.22,1600000.0
2009-07-27 12:40:00,4.22,4.22,4.2,4.2,2098000.0,4.22,4.22,4.2,4.2,2098000.0
2009-07-27 12:50:00,4.2,4.21,4.2,4.21,1712000.0,4.2,4.21,4.2,4.21,1712000.0
2009-07-27 13:00:00,4.21,4.21,4.2,4.21,1494000.0,4.21,4.21,4.2,4.21,1494000.0
2009-07-27 13:10:00,4.2,4.21,4.2,4.2,2400000.0,4.2,4.21,4.2,4.2,2400000.0
2009-07-27 13:20:00,4.2,4.2,4.19,4.19,2146000.0,4.2,4.2,4.19,4.19,2146000.0
2009-07-27 13:30:00,4.19,4.2,4.19,4.19,2044000.0,4.19,4.2,4.19,4.19,2044000.0
2009-07-27 13:40:00,4.19,4.19,4.19,4.19,1830000.0,4.19,4.19,4.19,4.19,1830000.0
2009-07-27 13:50:00,4.19,4.2,4.19,4.19,2372000.0,4.19,4.2,4.19,4.19,2372000.0
2009-07-27 14:00:00,4.19,4.19,4.18,4.18,3296000.0,4.19,4.19,4.18,4.18,3296000.0
2009-07-27 14:10:00,4.18,4.21,4.18,4.21,5642000.0,4.18,4.21,4.18,4.21,5642000.0
2009-07-27 14:20:00,4.2,4.21,4.2,4.21,4818000.0,4.2,4.21,4.2,4.21,4818000.0
2009-07-27 14:30:00,4.21,4.23,4.21,4.22,7680000.0,4.21,4.23,4.21,4.22,7680000.0
2009-07-27 14:40:00,4.22,4.22,4.21,4.21,5602000.0,4.22,4.22,4.21,4.21,5602000.0
2009-07-27 14:50:00,4.21,4.22,4.21,4.21,3998000.0,4.21,4.22,4.21,4.21,3998000.0
2009-07-27 15:00:00,4.21,4.21,4.2,4.2,3212000.0,4.21,4.21,4.2,4.2,3212000.0
2009-07-27 15:10:00,4.2,4.2,4.19,4.2,3888000.0,4.2,4.2,4.19,4.2,3888000.0
2009-07-27 15:20:00,4.2,4.2,4.2,4.2,5750000.0,4.2,4.2,4.2,4.2,5750000.0
2009-07-27 15:30:00,4.2,4.2,4.19,4.2,5612000.0,4.2,4.2,4.19,4.2,5612000.0
2009-07-27 15:40:00,4.2,4.21,4.2,4.2,5754000.0,4.2,4.21,4.2,4.2,5754000.0
2009-07-27 15:50:00,4.2,4.22,4.2,4.21,17268000.0,4.2,4.22,4.2,4.21,17268000.0
2009-07-28 09:30:00,4.19,4.2,4.16,4.18,8934000.0,4.19,4.2,4.16,4.18,8934000.0
2009-07-28 09:40:00,4.18,4.19,4.17,4.18,6798000.0,4.18,4.19,4.17,4.18,6798000.0
2009-07-28 09:50:00,4.18,4.19,4.15,4.17,7270000.0,4.18,4.19,4.15,4.17,7270000.0
2009-07-28 10:00:00,4.17,4.17,4.14,4.15,6408000.0,4.17,4.17,4.14,4.15,6408000.0
2009-07-28 10:10:00,4.15,4.15,4.13,4.15,5872000.0,4.15,4.15,4.13,4.15,5872000.0
2009-07-28 10:20:00,4.15,4.15,4.14,4.15,4954000.0,4.15,4.15,4.14,4.15,4954000.0
2009-07-28 10:30:00,4.15,4.17,4.15,4.15,4926000.0,4.15,4.17,4.15,4.15,4926000.0
2009-07-28 10:40:00,4.15,4.17,4.15,4.17,4718000.0,4.15,4.17,4.15,4.17,4718000.0
2009-07-28 10:50:00,4.17,4.17,4.16,4.16,3008000.0,4.17,4.17,4.16,4.16,3008000.0
2009-07-28 11:00:00,4.16,4.16,4.14,4.15,3268000.0,4.16,4.16,4.14,4.15,3268000.0
2009-07-28 11:10:00,4.15,4.16,4.14,4.15,2830000.0,4.15,4.16,4.14,4.15,2830000.0
2009-07-28 11:20:00,4.15,4.16,4.15,4.15,1520000.0,4.15,4.16,4.15,4.15,1520000.0
2009-07-28 11:30:00,4.15,4.15,4.13,4.14,2922000.0,4.15,4.15,4.13,4.14,2922000.0
2009-07-28 11:40:00,4.15,4.16,4.14,4.16,2890000.0,4.15,4.16,4.14,4.16,2890000.0
2009-07-28 11:50:00,4.16,4.17,4.15,4.16,2504000.0,4.16,4.17,4.15,4.16,2504000.0
2009-07-28 12:00:00,4.16,4.16,4.15,4.15,1682000.0,4.16,4.16,4.15,4.15,1682000.0
2009-07-28 12:10:00,4.15,4.16,4.15,4.16,1738000.0,4.15,4.16,4.15,4.16,1738000.0
2009-07-28 12:20:00,4.16,4.16,4.15,4.16,1236000.0,4.16,4.16,4.15,4.16,1236000.0
2009-07-28 12:30:00,4.16,4.17,4.16,4.17,2224000.0,4.16,4.17,4.16,4.17,2224000.0
2009-07-28 12:40:00,4.17,4.17,4.16,4.17,2696000.0,4.17,4.17,4.16,4.17,2696000.0
2009-07-28 12:50:00,4.17,4.17,4.16,4.17,2608000.0,4.17,4.17,4.16,4.17,2608000.0
2009-07-28 13:00:00,4.16,4.17,4.16,4.17,2704000.0,4.16,4.17,4.16,4.17,2704000.0
2009-07-28 13:10:00,4.17,4.19,4.16,4.19,6550000.0,4.17,4.19,4.16,4.19,6550000.0
2009-07-28 13:20:00,4.19,4.21,4.19,4.2,4208000.0,4.19,4.21,4.19,4.2,4208000.0
2009-07-28 13:30:00,4.2,4.21,4.2,4.2,3264000.0,4.2,4.21,4.2,4.2,3264000.0
2009-07-28 13:40:00,4.2,4.2,4.19,4.19,2968000.0,4.2,4.2,4.19,4.19,2968000.0
2009-07-28 13:50:00,4.2,4.24,4.19,4.24,7598000.0,4.2,4.24,4.19,4.24,7598000.0
2009-07-28 14:00:00,4.24,4.24,4.22,4.23,5142000.0,4.24,4.24,4.22,4.23,5142000.0
2009-07-28 14:10:00,4.23,4.25,4.22,4.24,3900000.0,4.23,4.25,4.22,4.24,3900000.0
2009-07-28 14:20:00,4.24,4.25,4.24,4.25,4396000.0,4.24,4.25,4.24,4.25,4396000.0
2009-07-28 14:30:00,4.25,4.28,4.25,4.27,7034000.0,4.25,4.28,4.25,4.27,7034000.0
2009-07-28 14:40:00,4.27,4.28,4.26,4.26,4140000.0,4.27,4.28,4.26,4.26,4140000.0
2009-07-28 14:50:00,4.26,4.26,4.24,4.25,4538000.0,4.26,4.26,4.24,4.25,4538000.0
2009-07-28 15:00:00,4.25,4.25,4.24,4.24,3168000.0,4.25,4.25,4.24,4.24,3168000.0
2009-07-28 15:10:00,4.24,4.25,4.23,4.23,3806000.0,4.24,4.25,4.23,4.23,3806000.0
2009-07-28 15:20:00,4.23,4.24,4.22,4.23,4002000.0,4.23,4.24,4.22,4.23,4002000.0
2009-07-28 15:30:00,4.23,4.24,4.22,4.23,5656000.0,4.23,4.24,4.22,4.23,5656000.0
2009-07-28 15:40:00,4.23,4.25,4.23,4.25,6026000.0,4.23,4.25,4.23,4.25,6026000.0
2009-07-28 15:50:00,4.25,4.25,4.23,4.25,8396000.0,4.25,4.25,4.23,4.25,8396000.0
2009-07-29 09:30:00,4.23,4.24,4.18,4.18,5846000.0,4.23,4.24,4.18,4.18,5846000.0
2009-07-29 09:40:00,4.18,4.21,4.18,4.2,6146000.0,4.18,4.21,4.18,4.2,6146000.0
2009-07-29 09:50:00,4.2,4.21,4.18,4.18,3658000.0,4.2,4.21,4.18,4.18,3658000.0
2009-07-29 10:00:00,4.18,4.22,4.18,4.2,7896000.0,4.18,4.22,4.18,4.2,7896000.0
2009-07-29 10:10:00,4.2,4.22,4.19,4.2,6308000.0,4.2,4.22,4.19,4.2,6308000.0
2009-07-29 10:20:00,4.2,4.22,4.2,4.21,2814000.0,4.2,4.22,4.2,4.21,2814000.0
2009-07-29 10:30:00,4.21,4.23,4.21,4.22,5472000.0,4.21,4.23,4.21,4.22,5472000.0
2009-07-29 10:40:00,4.22,4.24,4.22,4.23,3764000.0,4.22,4.24,4.22,4.23,3764000.0
2009-07-29 10:50:00,4.23,4.25,4.23,4.24,3460000.0,4.23,4.25,4.23,4.24,3460000.0
2009-07-29 11:00:00,4.24,4.24,4.23,4.24,1588000.0,4.24,4.24,4.23,4.24,1588000.0
2009-07-29 11:10:00,4.24,4.24,4.23,4.23,2140000.0,4.24,4.24,4.23,4.23,2140000.0
2009-07-29 11:20:00,4.23,4.23,4.21,4.22,1764000.0,4.23,4.23,4.21,4.22,1764000.0
2009-07-29 11:30:00,4.22,4.22,4.21,4.22,1860000.0,4.22,4.22,4.21,4.22,1860000.0
2009-07-29 11:40:00,4.21,4.22,4.21,4.22,1110000.0,4.21,4.22,4.21,4.22,1110000.0
2009-07-29 11:50:00,4.22,4.23,4.22,4.23,1404000.0,4.22,4.23,4.22,4.23,1404000.0
2009-07-29 12:00:00,4.23,4.24,4.23,4.23,2172000.0,4.23,4.24,4.23,4.23,2172000.0
2009-07-29 12:10:00,4.23,4.24,4.23,4.23,1268000.0,4.23,4.24,4.23,4.23,1268000.0
2009-07-29 12:20:00,4.23,4.24,4.23,4.24,1918000.0,4.23,4.24,4.23,4.24,1918000.0
2009-07-29 12:30:00,4.24,4.28,4.24,4.27,3636000.0,4.24,4.28,4.24,4.27,3636000.0
2009-07-29 12:40:00,4.27,4.27,4.26,4.27,1848000.0,4.27,4.27,4.26,4.27,1848000.0
2009-07-29 12:50:00,4.27,4.27,4.26,4.26,1458000.0,4.27,4.27,4.26,4.26,1458000.0
2009-07-29 13:00:00,4.26,4.26,4.24,4.24,2000000.0,4.26,4.26,4.24,4.24,2000000.0
2009-07-29 13:10:00,4.24,4.25,4.23,4.25,1468000.0,4.24,4.25,4.23,4.25,1468000.0
2009-07-29 13:20:00,4.24,4.25,4.23,4.23,1444000.0,4.24,4.25,4.23,4.23,1444000.0
2009-07-29 13:30:00,4.23,4.23,4.21,4.23,1966000.0,4.23,4.23,4.21,4.23,1966000.0
2009-07-29 13:40:00,4.23,4.25,4.23,4.24,1928000.0,4.23,4.25,4.23,4.24,1928000.0
2009-07-29 13:50:00,4.24,4.25,4.23,4.24,1152000.0,4.24,4.25,4.23,4.24,1152000.0
2009-07-29 14:00:00,4.24,4.26,4.24,4.25,4530000.0,4.24,4.26,4.24,4.25,4530000.0
2009-07-29 14:10:00,4.25,4.26,4.25,4.26,3868000.0,4.25,4.26,4.25,4.26,3868000.0
2009-07-29 14:20:00,4.26,4.27,4.26,4.27,2598000.0,4.26,4.27,4.26,4.27,2598000.0
2009-07-29 14:30:00,4.27,4.27,4.25,4.25,2526000.0,4.27,4.27,4.25,4.25,2526000.0
2009-07-29 14:40:00,4.25,4.25,4.24,4.25,2082000.0,4.25,4.25,4.24,4.25,2082000.0
2009-07-29 14:50:00,4.25,4.25,4.23,4.23,2678000.0,4.25,4.25,4.23,4.23,2678000.0
2009-07-29 15:00:00,4.23,4.24,4.23,4.23,3524000.0,4.23,4.24,4.23,4.23,3524000.0
2009-07-29 15:10:00,4.23,4.24,4.23,4.23,3590000.0,4.23,4.24,4.23,4.23,3590000.0
2009-07-29 15:20:00,4.23,4.24,4.21,4.22,3664000.0,4.23,4.24,4.21,4.22,3664000.0
2009-07-29 15:30:00,4.22,4.23,4.21,4.23,5382000.0,4.22,4.23,4.21,4.23,5382000.0
2009-07-29 15:40:00,4.23,4.23,4.21,4.21,5874000.0,4.23,4.23,4.21,4.21,5874000.0
2009-07-29 15:50:00,4.21,4.22,4.2,4.22,6626000.0,4.21,4.22,4.2,4.22,6626000.0
2009-07-30 09:30:00,4.28,4.29,4.26,4.28,7076000.0,4.28,4.29,4.26,4.28,7076000.0
2009-07-30 09:40:00,4.28,4.28,4.26,4.28,4850000.0,4.28,4.28,4.26,4.28,4850000.0
2009-07-30 09:50:00,4.28,4.32,4.28,4.31,7504000.0,4.28,4.32,4.28,4.31,7504000.0
2009-07-30 10:00:00,4.31,4.32,4.28,4.3,7408000.0,4.31,4.32,4.28,4.3,7408000.0
2009-07-30 10:10:00,4.3,4.32,4.29,4.31,5894000.0,4.3,4.32,4.29,4.31,5894000.0
2009-07-30 10:20:00,4.32,4.32,4.3,4.32,5086000.0,4.32,4.32,4.3,4.32,5086000.0
2009-07-30 10:30:00,4.31,4.33,4.31,4.32,4174000.0,4.31,4.33,4.31,4.32,4174000.0
2009-07-30 10:40:00,4.32,4.33,4.31,4.32,3468000.0,4.32,4.33,4.31,4.32,3468000.0
2009-07-30 10:50:00,4.31,4.32,4.31,4.32,2468000.0,4.31,4.32,4.31,4.32,2468000.0
2009-07-30 11:00:00,4.32,4.32,4.31,4.31,3106000.0,4.32,4.32,4.31,4.31,3106000.0
2009-07-30 11:10:00,4.31,4.33,4.31,4.33,3300000.0,4.31,4.33,4.31,4.33,3300000.0
2009-07-30 11:20:00,4.33,4.33,4.31,4.31,4082000.0,4.33,4.33,4.31,4.31,4082000.0
2009-07-30 11:30:00,4.31,4.32,4.3,4.31,4912000.0,4.31,4.32,4.3,4.31,4912000.0
2009-07-30 11:40:00,4.31,4.32,4.31,4.31,2742000.0,4.31,4.32,4.31,4.31,2742000.0
2009-07-30 11:50:00,4.31,4.32,4.31,4.31,2144000.0,4.31,4.32,4.31,4.31,2144000.0
2009-07-30 12:00:00,4.31,4.32,4.31,4.31,2054000.0,4.31,4.32,4.31,4.31,2054000.0
2009-07-30 12:10:00,4.31,4.32,4.31,4.31,1818000.0,4.31,4.32,4.31,4.31,1818000.0
2009-07-30 12:20:00,4.31,4.31,4.31,4.31,1488000.0,4.31,4.31,4.31,4.31,1488000.0
2009-07-30 12:30:00,4.31,4.32,4.31,4.31,3280000.0,4.31,4.32,4.31,4.31,3280000.0
2009-07-30 12:40:00,4.31,4.32,4.31,4.31,1006000.0,4.31,4.32,4.31,4.31,1006000.0
2009-07-30 12:50:00,4.31,4.31,4.31,4.31,1264000.0,4.31,4.31,4.31,4.31,1264000.0
2009-07-30 13:00:00,4.31,4.32,4.31,4.32,2030000.0,4.31,4.32,4.31,4.32,2030000.0
2009-07-30 13:10:00,4.32,4.32,4.31,4.31,1682000.0,4.32,4.32,4.31,4.31,1682000.0
2009-07-30 13:20:00,4.31,4.32,4.31,4.32,1516000.0,4.31,4.32,4.31,4.32,1516000.0
2009-07-30 13:30:00,4.32,4.32,4.31,4.31,2282000.0,4.32,4.32,4.31,4.31,2282000.0
2009-07-30 13:40:00,4.31,4.32,4.31,4.32,1276000.0,4.31,4.32,4.31,4.32,1276000.0
2009-07-30 13:50:00,4.31,4.32,4.31,4.32,2638000.0,4.31,4.32,4.31,4.32,2638000.0
2009-07-30 14:00:00,4.32,4.32,4.32,4.32,2952000.0,4.32,4.32,4.32,4.32,2952000.0
2009-07-30 14:10:00,4.32,4.33,4.32,4.33,2828000.0,4.32,4.33,4.32,4.33,2828000.0
2009-07-30 14:20:00,4.33,4.34,4.33,4.34,3612000.0,4.33,4.34,4.33,4.34,3612000.0
2009-07-30 14:30:00,4.34,4.36,4.34,4.36,5664000.0,4.34,4.36,4.34,4.36,5664000.0
2009-07-30 14:40:00,4.36,4.36,4.35,4.35,3604000.0,4.36,4.36,4.35,4.35,3604000.0
2009-07-30 14:50:00,4.35,4.36,4.35,4.35,3010000.0,4.35,4.36,4.35,4.35,3010000.0
2009-07-30 15:00:00,4.35,4.36,4.35,4.36,2350000.0,4.35,4.36,4.35,4.36,2350000.0
2009-07-30 15:10:00,4.36,4.36,4.34,4.35,3530000.0,4.36,4.36,4.34,4.35,3530000.0
2009-07-30 15:20:00,4.35,4.36,4.34,4.35,2398000.0,4.35,4.36,4.34,4.35,2398000.0
2009-07-30 15:30:00,4.35,4.35,4.33,4.33,3304000.0,4.35,4.35,4.33,4.33,3304000.0
2009-07-30 15:40:00,4.33,4.33,4.3,4.31,6480000.0,4.33,4.33,4.3,4.31,6480000.0
2009-07-30 15:50:00,4.31,4.32,4.3,4.31,6966000.0,4.31,4.32,4.3,4.31,6966000.0
2009-07-31 09:30:00,4.29,4.29,4.26,4.27,6004000.0,4.29,4.29,4.26,4.27,6004000.0
2009-07-31 09:40:00,4.27,4.3,4.26,4.3,4340000.0,4.27,4.3,4.26,4.3,4340000.0
2009-07-31 09:50:00,4.29,4.3,4.26,4.27,3842000.0,4.29,4.3,4.26,4.27,3842000.0
2009-07-31 10:00:00,4.26,4.27,4.23,4.24,6608000.0,4.26,4.27,4.23,4.24,6608000.0
2009-07-31 10:10:00,4.24,4.26,4.24,4.25,3720000.0,4.24,4.26,4.24,4.25,3720000.0
2009-07-31 10:20:00,4.25,4.28,4.25,4.27,3222000.0,4.25,4.28,4.25,4.27,3222000.0
2009-07-31 10:30:00,4.27,4.28,4.26,4.27,2096000.0,4.27,4.28,4.26,4.27,2096000.0
2009-07-31 10:40:00,4.27,4.29,4.27,4.28,2720000.0,4.27,4.29,4.27,4.28,2720000.0
2009-07-31 10:50:00,4.28,4.29,4.28,4.29,2722000.0,4.28,4.29,4.28,4.29,2722000.0
2009-07-31 11:00:00,4.29,4.29,4.27,4.29,1888000.0,4.29,4.29,4.27,4.29,1888000.0
2009-07-31 11:10:00,4.29,4.3,4.28,4.29,2444000.0,4.29,4.3,4.28,4.29,2444000.0
2009-07-31 11:20:00,4.29,4.3,4.29,4.3,1606000.0,4.29,4.3,4.29,4.3,1606000.0
2009-07-31 11:30:00,4.3,4.31,4.29,4.31,3290000.0,4.3,4.31,4.29,4.31,3290000.0
2009-07-31 11:40:00,4.31,4.31,4.3,4.31,1118000.0,4.31,4.31,4.3,4.31,1118000.0
2009-07-31 11:50:00,4.31,4.32,4.31,4.31,3020000.0,4.31,4.32,4.31,4.31,3020000.0
2009-07-31 12:00:00,4.31,4.32,4.31,4.32,2688000.0,4.31,4.32,4.31,4.32,2688000.0
2009-07-31 12:10:00,4.31,4.32,4.31,4.31,1804000.0,4.31,4.32,4.31,4.31,1804000.0
2009-07-31 12:20:00,4.31,4.32,4.31,4.32,1740000.0,4.31,4.32,4.31,4.32,1740000.0
2009-07-31 12:30:00,4.32,4.32,4.31,4.31,1766000.0,4.32,4.32,4.31,4.31,1766000.0
2009-07-31 12:40:00,4.31,4.31,4.3,4.31,1338000.0,4.31,4.31,4.3,4.31,1338000.0
2009-07-31 12:50:00,4.31,4.33,4.3,4.32,1594000.0,4.31,4.33,4.3,4.32,1594000.0
2009-07-31 13:00:00,4.32,4.32,4.32,4.32,2062000.0,4.32,4.32,4.32,4.32,2062000.0
2009-07-31 13:10:00,4.32,4.32,4.32,4.32,852000.0,4.32,4.32,4.32,4.32,852000.0
2009-07-31 13:20:00,4.32,4.34,4.32,4.34,1626000.0,4.32,4.34,4.32,4.34,1626000.0
2009-07-31 13:30:00,4.34,4.34,4.32,4.32,1606000.0,4.34,4.34,4.32,4.32,1606000.0
2009-07-31 13:40:00,4.32,4.34,4.32,4.33,2708000.0,4.32,4.34,4.32,4.33,2708000.0
2009-07-31 13:50:00,4.33,4.33,4.32,4.32,1392000.0,4.33,4.33,4.32,4.32,1392000.0
2009-07-31 14:00:00,4.32,4.33,4.32,4.33,1890000.0,4.32,4.33,4.32,4.33,1890000.0
2009-07-31 14:10:00,4.33,4.34,4.33,4.33,2590000.0,4.33,4.34,4.33,4.33,2590000.0
2009-07-31 14:20:00,4.33,4.34,4.33,4.33,1444000.0,4.33,4.34,4.33,4.33,1444000.0
2009-07-31 14:30:00,4.33,4.33,4.32,4.32,1558000.0,4.33,4.33,4.32,4.32,1558000.0
2009-07-31 14:40:00,4.32,4.33,4.3,4.31,2998000.0,4.32,4.33,4.3,4.31,2998000.0
2009-07-31 14:50:00,4.31,4.32,4.31,4.31,1614000.0,4.31,4.32,4.31,4.31,1614000.0
2009-07-31 15:00:00,4.31,4.32,4.3,4.32,1906000.0,4.31,4.32,4.3,4.32,1906000.0
2009-07-31 15:10:00,4.32,4.33,4.31,4.32,1688000.0,4.32,4.33,4.31,4.32,1688000.0
2009-07-31 15:20:00,4.32,4.34,4.31,4.33,4778000.0,4.32,4.34,4.31,4.33,4778000.0
2009-07-31 15:30:00,4.33,4.33,4.32,4.32,2850000.0,4.33,4.33,4.32,4.32,2850000.0
2009-07-31 15:40:00,4.32,4.32,4.3,4.3,7112000.0,4.32,4.32,4.3,4.3,7112000.0
2009-07-31 15:50:00,4.3,4.3,4.29,4.29,8990000.0,4.3,4.3,4.29,4.29,8990000.0
2009-08-03 09:30:00,4.33,4.4,4.33,4.37,10834000.0,4.33,4.4,4.33,4.37,10834000.0
2009-08-03 09:40:00,4.37,4.38,4.34,4.36,8378000.0,4.37,4.38,4.34,4.36,8378000.0
2009-08-03 09:50:00,4.36,4.38,4.35,4.38,4770000.0,4.36,4.38,4.35,4.38,4770000.0
2009-08-03 10:00:00,4.38,4.4,4.36,4.38,9344000.0,4.38,4.4,4.36,4.38,9344000.0
2009-08-03 10:10:00,4.38,4.4,4.37,4.39,5288000.0,4.38,4.4,4.37,4.39,5288000.0
2009-08-03 10:20:00,4.39,4.4,4.38,4.4,4942000.0,4.39,4.4,4.38,4.4,4942000.0
2009-08-03 10:30:00,4.4,4.41,4.38,4.38,4288000.0,4.4,4.41,4.38,4.38,4288000.0
2009-08-03 10:40:00,4.38,4.4,4.37,4.39,3922000.0,4.38,4.4,4.37,4.39,3922000.0
2009-08-03 10:50:00,4.39,4.39,4.37,4.37,2784000.0,4.39,4.39,4.37,4.37,2784000.0
2009-08-03 11:00:00,4.37,4.38,4.37,4.38,3042000.0,4.37,4.38,4.37,4.38,3042000.0
2009-08-03 11:10:00,4.38,4.39,4.38,4.38,2332000.0,4.38,4.39,4.38,4.38,2332000.0
2009-08-03 11:20:00,4.38,4.39,4.38,4.38,2582000.0,4.38,4.39,4.38,4.38,2582000.0
2009-08-03 11:30:00,4.38,4.38,4.38,4.38,1360000.0,4.38,4.38,4.38,4.38,1360000.0
2009-08-03 11:40:00,4.38,4.4,4.38,4.39,2598000.0,4.38,4.4,4.38,4.39,2598000.0
2009-08-03 11:50:00,4.39,4.4,4.38,4.4,1824000.0,4.39,4.4,4.38,4.4,1824000.0
2009-08-03 12:00:00,4.4,4.4,4.39,4.4,2248000.0,4.4,4.4,4.39,4.4,2248000.0
2009-08-03 12:10:00,4.4,4.4,4.39,4.39,1880000.0,4.4,4.4,4.39,4.39,1880000.0
2009-08-03 12:20:00,4.39,4.39,4.38,4.39,1318000.0,4.39,4.39,4.38,4.39,1318000.0
2009-08-03 12:30:00,4.39,4.4,4.38,4.39,1362000.0,4.39,4.4,4.38,4.39,1362000.0
2009-08-03 12:40:00,4.38,4.39,4.38,4.39,910000.0,4.38,4.39,4.38,4.39,910000.0
2009-08-03 12:50:00,4.39,4.39,4.38,4.38,1130000.0,4.39,4.39,4.38,4.38,1130000.0
2009-08-03 13:00:00,4.38,4.39,4.38,4.38,1542000.0,4.38,4.39,4.38,4.38,1542000.0
2009-08-03 13:10:00,4.39,4.39,4.38,4.39,2496000.0,4.39,4.39,4.38,4.39,2496000.0
2009-08-03 13:20:00,4.39,4.39,4.38,4.38,1522000.0,4.39,4.39,4.38,4.38,1522000.0
2009-08-03 13:30:00,4.38,4.39,4.38,4.38,1444000.0,4.38,4.39,4.38,4.38,1444000.0
2009-08-03 13:40:00,4.38,4.39,4.38,4.39,1140000.0,4.38,4.39,4.38,4.39,1140000.0
2009-08-03 13:50:00,4.39,4.39,4.38,4.39,970000.0,4.39,4.39,4.38,4.39,970000.0
2009-08-03 14:00:00,4.39,4.4,4.39,4.39,2058000.0,4.39,4.4,4.39,4.39,2058000.0
2009-08-03 14:10:00,4.39,4.39,4.39,4.39,1434000.0,4.39,4.39,4.39,4.39,1434000.0
2009-08-03 14:20:00,4.39,4.4,4.39,4.39,2346000.0,4.39,4.4,4.39,4.39,2346000.0
2009-08-03 14:30:00,4.39,4.4,4.39,4.39,2318000.0,4.39,4.4,4.39,4.39,2318000.0
2009-08-03 14:40:00,4.39,4.4,4.38,4.38,2496000.0,4.39,4.4,4.38,4.38,2496000.0
2009-08-03 14:50:00,4.38,4.39,4.38,4.38,1850000.0,4.38,4.39,4.38,4.38,1850000.0
2009-08-03 15:00:00,4.38,4.38,4.37,4.38,2140000.0,4.38,4.38,4.37,4.38,2140000.0
2009-08-03 15:10:00,4.38,4.38,4.37,4.38,2068000.0,4.38,4.38,4.37,4.38,2068000.0
2009-08-03 15:20:00,4.38,4.38,4.37,4.38,2854000.0,4.38,4.38,4.37,4.38,2854000.0
2009-08-03 15:30:00,4.38,4.38,4.37,4.37,2972000.0,4.38,4.38,4.37,4.37,2972000.0
2009-08-03 15:40:00,4.37,4.38,4.36,4.37,5030000.0,4.37,4.38,4.36,4.37,5030000.0
2009-08-03 15:50:00,4.37,4.38,4.36,4.37,7706000.0,4.37,4.38,4.36,4.37,7706000.0
2009-08-04 09:30:00,4.37,4.37,4.34,4.36,5114000.0,4.37,4.37,4.34,4.36,5114000.0
2009-08-04 09:40:00,4.36,4.36,4.34,4.34,4004000.0,4.36,4.36,4.34,4.34,4004000.0
2009-08-04 09:50:00,4.34,4.34,4.32,4.33,4626000.0,4.34,4.34,4.32,4.33,4626000.0
2009-08-04 10:00:00,4.33,4.34,4.32,4.32,4718000.0,4.33,4.34,4.32,4.32,4718000.0
2009-08-04 10:10:00,4.32,4.34,4.32,4.33,3180000.0,4.32,4.34,4.32,4.33,3180000.0
2009-08-04 10:20:00,4.33,4.33,4.31,4.32,5260000.0,4.33,4.33,4.31,4.32,5260000.0
2009-08-04 10:30:00,4.32,4.32,4.3,4.3,3362000.0,4.32,4.32,4.3,4.3,3362000.0
2009-08-04 10:40:00,4.3,4.31,4.3,4.31,2324000.0,4.3,4.31,4.3,4.31,2324000.0
2009-08-04 10:50:00,4.31,4.31,4.3,4.31,2182000.0,4.31,4.31,4.3,4.31,2182000.0
2009-08-04 11:00:00,4.31,4.32,4.31,4.32,2402000.0,4.31,4.32,4.31,4.32,2402000.0
2009-08-04 11:10:00,4.32,4.32,4.31,4.32,1838000.0,4.32,4.32,4.31,4.32,1838000.0
2009-08-04 11:20:00,4.32,4.33,4.31,4.31,1700000.0,4.32,4.33,4.31,4.31,1700000.0
2009-08-04 11:30:00,4.31,4.32,4.31,4.32,2350000.0,4.31,4.32,4.31,4.32,2350000.0
2009-08-04 11:40:00,4.32,4.33,4.32,4.32,2742000.0,4.32,4.33,4.32,4.32,2742000.0
2009-08-04 11:50:00,4.32,4.33,4.32,4.33,1650000.0,4.32,4.33,4.32,4.33,1650000.0
2009-08-04 12:00:00,4.33,4.34,4.32,4.33,1886000.0,4.33,4.34,4.32,4.33,1886000.0
2009-08-04 12:10:00,4.33,4.34,4.32,4.33,1956000.0,4.33,4.34,4.32,4.33,1956000.0
2009-08-04 12:20:00,4.33,4.34,4.33,4.33,1736000.0,4.33,4.34,4.33,4.33,1736000.0
2009-08-04 12:30:00,4.33,4.33,4.31,4.31,1090000.0,4.33,4.33,4.31,4.31,1090000.0
2009-08-04 12:40:00,4.31,4.32,4.31,4.32,1338000.0,4.31,4.32,4.31,4.32,1338000.0
2009-08-04 12:50:00,4.32,4.33,4.32,4.32,1702000.0,4.32,4.33,4.32,4.32,1702000.0
2009-08-04 13:00:00,4.32,4.33,4.32,4.32,1544000.0,4.32,4.33,4.32,4.32,1544000.0
2009-08-04 13:10:00,4.32,4.32,4.31,4.31,1634000.0,4.32,4.32,4.31,4.31,1634000.0
2009-08-04 13:20:00,4.31,4.31,4.3,4.3,1138000.0,4.31,4.31,4.3,4.3,1138000.0
2009-08-04 13:30:00,4.3,4.3,4.29,4.3,2432000.0,4.3,4.3,4.29,4.3,2432000.0
2009-08-04 13:40:00,4.3,4.3,4.29,4.29,1614000.0,4.3,4.3,4.29,4.29,1614000.0
2009-08-04 13:50:00,4.29,4.3,4.27,4.27,2880000.0,4.29,4.3,4.27,4.27,2880000.0
2009-08-04 14:00:00,4.27,4.28,4.26,4.27,3554000.0,4.27,4.28,4.26,4.27,3554000.0
2009-08-04 14:10:00,4.27,4.27,4.25,4.25,3180000.0,4.27,4.27,4.25,4.25,3180000.0
2009-08-04 14:20:00,4.25,4.28,4.25,4.28,3068000.0,4.25,4.28,4.25,4.28,3068000.0
2009-08-04 14:30:00,4.28,4.29,4.27,4.29,2522000.0,4.28,4.29,4.27,4.29,2522000.0
2009-08-04 14:40:00,4.28,4.29,4.26,4.27,2294000.0,4.28,4.29,4.26,4.27,2294000.0
2009-08-04 14:50:00,4.27,4.27,4.25,4.26,2600000.0,4.27,4.27,4.25,4.26,2600000.0
2009-08-04 15:00:00,4.26,4.27,4.25,4.26,3882000.0,4.26,4.27,4.25,4.26,3882000.0
2009-08-04 15:10:00,4.26,4.27,4.26,4.26,3064000.0,4.26,4.27,4.26,4.26,3064000.0
2009-08-04 15:20:00,4.26,4.28,4.26,4.26,2894000.0,4.26,4.28,4.26,4.26,2894000.0
2009-08-04 15:30:00,4.26,4.26,4.25,4.25,4390000.0,4.26,4.26,4.25,4.25,4390000.0
2009-08-04 15:40:00,4.25,4.26,4.25,4.26,6020000.0,4.25,4.26,4.25,4.26,6020000.0
2009-08-04 15:50:00,4.26,4.3,4.26,4.29,9706000.0,4.26,4.3,4.26,4.29,9706000.0
2009-08-05 09:30:00,4.28,4.29,4.24,4.25,5478000.0,4.28,4.29,4.24,4.25,5478000.0
2009-08-05 09:40:00,4.25,4.25,4.22,4.22,7510000.0,4.25,4.25,4.22,4.22,7510000.0
2009-08-05 09:50:00,4.22,4.22,4.17,4.17,8554000.0,4.22,4.22,4.17,4.17,8554000.0
2009-08-05 10:00:00,4.17,4.18,4.16,4.16,8282000.0,4.17,4.18,4.16,4.16,8282000.0
2009-08-05 10:10:00,4.16,4.19,4.15,4.18,7616000.0,4.16,4.19,4.15,4.18,7616000.0
2009-08-05 10:20:00,4.18,4.21,4.17,4.21,5644000.0,4.18,4.21,4.17,4.21,5644000.0
2009-08-05 10:30:00,4.21,4.23,4.2,4.22,5956000.0,4.21,4.23,4.2,4.22,5956000.0
2009-08-05 10:40:00,4.22,4.23,4.21,4.23,6492000.0,4.22,4.23,4.21,4.23,6492000.0
2009-08-05 10:50:00,4.22,4.22,4.21,4.21,2666000.0,4.22,4.22,4.21,4.21,2666000.0
2009-08-05 11:00:00,4.21,4.22,4.2,4.22,2716000.0,4.21,4.22,4.2,4.22,2716000.0
2009-08-05 11:10:00,4.22,4.22,4.21,4.21,1884000.0,4.22,4.22,4.21,4.21,1884000.0
2009-08-05 11:20:00,4.21,4.22,4.2,4.22,2378000.0,4.21,4.22,4.2,4.22,2378000.0
2009-08-05 11:30:00,4.22,4.22,4.2,4.21,2822000.0,4.22,4.22,4.2,4.21,2822000.0
2009-08-05 11:40:00,4.21,4.23,4.21,4.22,2850000.0,4.21,4.23,4.21,4.22,2850000.0
2009-08-05 11:50:00,4.22,4.23,4.21,4.22,2914000.0,4.22,4.23,4.21,4.22,2914000.0
2009-08-05 12:00:00,4.22,4.23,4.21,4.21,1690000.0,4.22,4.23,4.21,4.21,1690000.0
2009-08-05 12:10:00,4.21,4.24,4.21,4.23,3372000.0,4.21,4.24,4.21,4.23,3372000.0
2009-08-05 12:20:00,4.23,4.23,4.21,4.22,1658000.0,4.23,4.23,4.21,4.22,1658000.0
2009-08-05 12:30:00,4.22,4.22,4.21,4.21,2406000.0,4.22,4.22,4.21,4.21,2406000.0
2009-08-05 12:40:00,4.21,4.22,4.21,4.22,1620000.0,4.21,4.22,4.21,4.22,1620000.0
2009-08-05 12:50:00,4.22,4.22,4.21,4.22,1340000.0,4.22,4.22,4.21,4.22,1340000.0
2009-08-05 13:00:00,4.22,4.22,4.21,4.21,2070000.0,4.22,4.22,4.21,4.21,2070000.0
2009-08-05 13:10:00,4.21,4.23,4.2,4.22,3638000.0,4.21,4.23,4.2,4.22,3638000.0
2009-08-05 13:20:00,4.22,4.23,4.22,4.23,1828000.0,4.22,4.23,4.22,4.23,1828000.0
2009-08-05 13:30:00,4.23,4.23,4.22,4.22,1182000.0,4.23,4.23,4.22,4.22,1182000.0
2009-08-05 13:40:00,4.22,4.23,4.21,4.22,1218000.0,4.22,4.23,4.21,4.22,1218000.0
2009-08-05 13:50:00,4.21,4.22,4.21,4.21,1804000.0,4.21,4.22,4.21,4.21,1804000.0
2009-08-05 14:00:00,4.21,4.22,4.21,4.21,1984000.0,4.21,4.22,4.21,4.21,1984000.0
2009-08-05 14:10:00,4.21,4.21,4.2,4.2,2046000.0,4.21,4.21,4.2,4.2,2046000.0
2009-08-05 14:20:00,4.2,4.21,4.2,4.2,2412000.0,4.2,4.21,4.2,4.2,2412000.0
2009-08-05 14:30:00,4.2,4.21,4.2,4.21,1906000.0,4.2,4.21,4.2,4.21,1906000.0
2009-08-05 14:40:00,4.21,4.22,4.21,4.22,2764000.0,4.21,4.22,4.21,4.22,2764000.0
2009-08-05 14:50:00,4.22,4.23,4.21,4.22,2450000.0,4.22,4.23,4.21,4.22,2450000.0
2009-08-05 15:00:00,4.22,4.23,4.22,4.22,2284000.0,4.22,4.23,4.22,4.22,2284000.0
2009-08-05 15:10:00,4.22,4.23,4.22,4.22,2030000.0,4.22,4.23,4.22,4.22,2030000.0
2009-08-05 15:20:00,4.22,4.23,4.22,4.23,3650000.0,4.22,4.23,4.22,4.23,3650000.0
2009-08-05 15:30:00,4.23,4.23,4.21,4.21,3376000.0,4.23,4.23,4.21,4.21,3376000.0
2009-08-05 15:40:00,4.21,4.21,4.2,4.2,4500000.0,4.21,4.21,4.2,4.2,4500000.0
2009-08-05 15:50:00,4.21,4.22,4.2,4.21,6520000.0,4.21,4.22,4.2,4.21,6520000.0
2009-08-06 09:30:00,4.22,4.23,4.2,4.23,5024000.0,4.22,4.23,4.2,4.23,5024000.0
2009-08-06 09:40:00,4.23,4.24,4.19,4.19,3978000.0,4.23,4.24,4.19,4.19,3978000.0
2009-08-06 09:50:00,4.19,4.21,4.15,4.17,7070000.0,4.19,4.21,4.15,4.17,7070000.0
2009-08-06 10:00:00,4.17,4.21,4.16,4.19,3530000.0,4.17,4.21,4.16,4.19,3530000.0
2009-08-06 10:10:00,4.19,4.2,4.18,4.19,2316000.0,4.19,4.2,4.18,4.19,2316000.0
2009-08-06 10:20:00,4.19,4.19,4.17,4.18,2924000.0,4.19,4.19,4.17,4.18,2924000.0
2009-08-06 10:30:00,4.18,4.18,4.17,4.17,2556000.0,4.18,4.18,4.17,4.17,2556000.0
2009-08-06 10:40:00,4.17,4.21,4.17,4.2,4230000.0,4.17,4.21,4.17,4.2,4230000.0
2009-08-06 10:50:00,4.2,4.2,4.18,4.19,2292000.0,4.2,4.2,4.18,4.19,2292000.0
2009-08-06 11:00:00,4.19,4.21,4.18,4.2,2320000.0,4.19,4.21,4.18,4.2,2320000.0
2009-08-06 11:10:00,4.2,4.23,4.2,4.22,2348000.0,4.2,4.23,4.2,4.22,2348000.0
2009-08-06 11:20:00,4.22,4.22,4.2,4.2,936000.0,4.22,4.22,4.2,4.2,936000.0
2009-08-06 11:30:00,4.2,4.2,4.19,4.19,1252000.0,4.2,4.2,4.19,4.19,1252000.0
2009-08-06 11:40:00,4.19,4.2,4.18,4.2,1372000.0,4.19,4.2,4.18,4.2,1372000.0
2009-08-06 11:50:00,4.2,4.2,4.2,4.2,914000.0,4.2,4.2,4.2,4.2,914000.0
2009-08-06 12:00:00,4.2,4.2,4.19,4.19,1054000.0,4.2,4.2,4.19,4.19,1054000.0
2009-08-06 12:10:00,4.19,4.2,4.19,4.19,2340000.0,4.19,4.2,4.19,4.19,2340000.0
2009-08-06 12:20:00,4.19,4.2,4.19,4.2,1284000.0,4.19,4.2,4.19,4.2,1284000.0
2009-08-06 12:30:00,4.19,4.2,4.19,4.2,2068000.0,4.19,4.2,4.19,4.2,2068000.0
2009-08-06 12:40:00,4.2,4.21,4.2,4.21,982000.0,4.2,4.21,4.2,4.21,982000.0
2009-08-06 12:50:00,4.21,4.21,4.2,4.2,1114000.0,4.21,4.21,4.2,4.2,1114000.0
2009-08-06 13:00:00,4.2,4.21,4.2,4.21,842000.0,4.2,4.21,4.2,4.21,842000.0
2009-08-06 13:10:00,4.21,4.22,4.21,4.22,1106000.0,4.21,4.22,4.21,4.22,1106000.0
2009-08-06 13:20:00,4.21,4.22,4.21,4.22,1222000.0,4.21,4.22,4.21,4.22,1222000.0
2009-08-06 13:30:00,4.22,4.23,4.22,4.23,1148000.0,4.22,4.23,4.22,4.23,1148000.0
2009-08-06 13:40:00,4.23,4.23,4.2,4.21,1560000.0,4.23,4.23,4.2,4.21,1560000.0
2009-08-06 13:50:00,4.21,4.21,4.2,4.2,1768000.0,4.21,4.21,4.2,4.2,1768000.0
2009-08-06 14:00:00,4.2,4.2,4.19,4.19,2012000.0,4.2,4.2,4.19,4.19,2012000.0
2009-08-06 14:10:00,4.19,4.19,4.18,4.19,1214000.0,4.19,4.19,4.18,4.19,1214000.0
2009-08-06 14:20:00,4.19,4.2,4.18,4.19,1230000.0,4.19,4.2,4.18,4.19,1230000.0
2009-08-06 14:30:00,4.19,4.19,4.18,4.19,1358000.0,4.19,4.19,4.18,4.19,1358000.0
2009-08-06 14:40:00,4.19,4.19,4.18,4.19,1236000.0,4.19,4.19,4.18,4.19,1236000.0
2009-08-06 14:50:00,4.19,4.2,4.19,4.2,1752000.0,4.19,4.2,4.19,4.2,1752000.0
2009-08-06 15:00:00,4.2,4.21,4.2,4.2,1872000.0,4.2,4.21,4.2,4.2,1872000.0
2009-08-06 15:10:00,4.2,4.21,4.19,4.21,2144000.0,4.2,4.21,4.19,4.21,2144000.0
2009-08-06 15:20:00,4.21,4.22,4.2,4.22,2610000.0,4.21,4.22,4.2,4.22,2610000.0
2009-08-06 15:30:00,4.22,4.22,4.21,4.22,2630000.0,4.22,4.22,4.21,4.22,2630000.0
2009-08-06 15:40:00,4.22,4.23,4.22,4.22,3398000.0,4.22,4.23,4.22,4.22,3398000.0
2009-08-06 15:50:00,4.22,4.23,4.21,4.22,5868000.0,4.22,4.23,4.21,4.22,5868000.0
2009-08-07 09:30:00,4.2,4.28,4.2,4.27,10356000.0,4.2,4.28,4.2,4.27,10356000.0
2009-08-07 09:40:00,4.27,4.29,4.25,4.28,5704000.0,4.27,4.29,4.25,4.28,5704000.0
2009-08-07 09:50:00,4.28,4.3,4.27,4.27,7494000.0,4.28,4.3,4.27,4.27,7494000.0
2009-08-07 10:00:00,4.27,4.27,4.23,4.24,5406000.0,4.27,4.27,4.23,4.24,5406000.0
2009-08-07 10:10:00,4.24,4.25,4.23,4.25,2470000.0,4.24,4.25,4.23,4.25,2470000.0
2009-08-07 10:20:00,4.25,4.25,4.22,4.24,3936000.0,4.25,4.25,4.22,4.24,3936000.0
2009-08-07 10:30:00,4.23,4.27,4.23,4.26,7018000.0,4.23,4.27,4.23,4.26,7018000.0
2009-08-07 10:40:00,4.26,4.27,4.25,4.26,1836000.0,4.26,4.27,4.25,4.26,1836000.0
2009-08-07 10:50:00,4.26,4.28,4.26,4.27,2112000.0,4.26,4.28,4.26,4.27,2112000.0
2009-08-07 11:00:00,4.27,4.28,4.27,4.28,2370000.0,4.27,4.28,4.27,4.28,2370000.0
2009-08-07 11:10:00,4.28,4.28,4.27,4.27,1642000.0,4.28,4.28,4.27,4.27,1642000.0
2009-08-07 11:20:00,4.27,4.28,4.26,4.27,2150000.0,4.27,4.28,4.26,4.27,2150000.0
2009-08-07 11:30:00,4.27,4.28,4.26,4.28,1098000.0,4.27,4.28,4.26,4.28,1098000.0
2009-08-07 11:40:00,4.28,4.28,4.25,4.25,1804000.0,4.28,4.28,4.25,4.25,1804000.0
2009-08-07 11:50:00,4.25,4.27,4.25,4.26,1772000.0,4.25,4.27,4.25,4.26,1772000.0
2009-08-07 12:00:00,4.26,4.27,4.26,4.26,550000.0,4.26,4.27,4.26,4.26,550000.0
2009-08-07 12:10:00,4.26,4.26,4.24,4.25,826000.0,4.26,4.26,4.24,4.25,826000.0
2009-08-07 12:20:00,4.25,4.25,4.24,4.25,882000.0,4.25,4.25,4.24,4.25,882000.0
2009-08-07 12:30:00,4.25,4.26,4.25,4.25,1584000.0,4.25,4.26,4.25,4.25,1584000.0
2009-08-07 12:40:00,4.25,4.26,4.25,4.25,1198000.0,4.25,4.26,4.25,4.25,1198000.0
2009-08-07 12:50:00,4.25,4.25,4.24,4.24,1244000.0,4.25,4.25,4.24,4.24,1244000.0
2009-08-07 13:00:00,4.24,4.26,4.24,4.26,1536000.0,4.24,4.26,4.24,4.26,1536000.0
2009-08-07 13:10:00,4.26,4.26,4.25,4.26,972000.0,4.26,4.26,4.25,4.26,972000.0
2009-08-07 13:20:00,4.26,4.26,4.25,4.25,1974000.0,4.26,4.26,4.25,4.25,1974000.0
2009-08-07 13:30:00,4.26,4.27,4.25,4.27,1756000.0,4.26,4.27,4.25,4.27,1756000.0
2009-08-07 13:40:00,4.27,4.29,4.27,4.28,3338000.0,4.27,4.29,4.27,4.28,3338000.0
2009-08-07 13:50:00,4.28,4.29,4.28,4.28,1788000.0,4.28,4.29,4.28,4.28,1788000.0
2009-08-07 14:00:00,4.28,4.29,4.28,4.29,932000.0,4.28,4.29,4.28,4.29,932000.0
2009-08-07 14:10:00,4.29,4.29,4.28,4.28,1234000.0,4.29,4.29,4.28,4.28,1234000.0
2009-08-07 14:20:00,4.28,4.29,4.28,4.29,1236000.0,4.28,4.29,4.28,4.29,1236000.0
2009-08-07 14:30:00,4.29,4.29,4.28,4.28,938000.0,4.29,4.29,4.28,4.28,938000.0
2009-08-07 14:40:00,4.28,4.29,4.28,4.28,1718000.0,4.28,4.29,4.28,4.28,1718000.0
2009-08-07 14:50:00,4.29,4.29,4.28,4.28,746000.0,4.29,4.29,4.28,4.28,746000.0
2009-08-07 15:00:00,4.28,4.28,4.26,4.27,3428000.0,4.28,4.28,4.26,4.27,3428000.0
2009-08-07 15:10:00,4.27,4.27,4.26,4.26,2818000.0,4.27,4.27,4.26,4.26,2818000.0
2009-08-07 15:20:00,4.26,4.28,4.26,4.27,2578000.0,4.26,4.28,4.26,4.27,2578000.0
2009-08-07 15:30:00,4.27,4.29,4.26,4.28,4098000.0,4.27,4.29,4.26,4.28,4098000.0
2009-08-07 15:40:00,4.28,4.28,4.27,4.27,3310000.0,4.28,4.28,4.27,4.27,3310000.0
2009-08-07 15:50:00,4.27,4.28,4.27,4.27,6944000.0,4.27,4.28,4.27,4.27,6944000.0
2009-08-10 09:30:00,4.25,4.27,4.24,4.26,4802000.0,4.25,4.27,4.24,4.26,4802000.0
2009-08-10 09:40:00,4.26,4.27,4.24,4.25,4124000.0,4.26,4.27,4.24,4.25,4124000.0
2009-08-10 09:50:00,4.25,4.26,4.24,4.24,3646000.0,4.25,4.26,4.24,4.24,3646000.0
2009-08-10 10:00:00,4.24,4.25,4.19,4.21,6698000.0,4.24,4.25,4.19,4.21,6698000.0
2009-08-10 10:10:00,4.21,4.22,4.2,4.21,3636000.0,4.21,4.22,4.2,4.21,3636000.0
2009-08-10 10:20:00,4.2,4.22,4.2,4.22,3202000.0,4.2,4.22,4.2,4.22,3202000.0
2009-08-10 10:30:00,4.22,4.23,4.21,4.21,2548000.0,4.22,4.23,4.21,4.21,2548000.0
2009-08-10 10:40:00,4.21,4.22,4.2,4.21,1432000.0,4.21,4.22,4.2,4.21,1432000.0
2009-08-10 10:50:00,4.21,4.23,4.21,4.22,1482000.0,4.21,4.23,4.21,4.22,1482000.0
2009-08-10 11:00:00,4.22,4.23,4.22,4.22,1428000.0,4.22,4.23,4.22,4.22,1428000.0
2009-08-10 11:10:00,4.22,4.23,4.21,4.21,2432000.0,4.22,4.23,4.21,4.21,2432000.0
2009-08-10 11:20:00,4.21,4.21,4.2,4.2,1482000.0,4.21,4.21,4.2,4.2,1482000.0
2009-08-10 11:30:00,4.2,4.21,4.2,4.21,1218000.0,4.2,4.21,4.2,4.21,1218000.0
2009-08-10 11:40:00,4.2,4.21,4.2,4.2,1086000.0,4.2,4.21,4.2,4.2,1086000.0
2009-08-10 11:50:00,4.2,4.21,4.2,4.2,978000.0,4.2,4.21,4.2,4.2,978000.0
2009-08-10 12:00:00,4.2,4.21,4.2,4.21,982000.0,4.2,4.21,4.2,4.21,982000.0
2009-08-10 12:10:00,4.21,4.21,4.21,4.21,650000.0,4.21,4.21,4.21,4.21,650000.0
2009-08-10 12:20:00,4.21,4.21,4.2,4.2,736000.0,4.21,4.21,4.2,4.2,736000.0
2009-08-10 12:30:00,4.2,4.2,4.19,4.19,1578000.0,4.2,4.2,4.19,4.19,1578000.0
2009-08-10 12:40:00,4.19,4.19,4.18,4.18,2002000.0,4.19,4.19,4.18,4.18,2002000.0
2009-08-10 12:50:00,4.18,4.19,4.18,4.19,840000.0,4.18,4.19,4.18,4.19,840000.0
2009-08-10 13:00:00,4.19,4.19,4.18,4.18,1440000.0,4.19,4.19,4.18,4.18,1440000.0
2009-08-10 13:10:00,4.18,4.18,4.17,4.17,1520000.0,4.18,4.18,4.17,4.17,1520000.0
2009-08-10 13:20:00,4.17,4.19,4.17,4.19,1476000.0,4.17,4.19,4.17,4.19,1476000.0
2009-08-10 13:30:00,4.19,4.2,4.19,4.2,2758000.0,4.19,4.2,4.19,4.2,2758000.0
2009-08-10 13:40:00,4.2,4.2,4.19,4.19,732000.0,4.2,4.2,4.19,4.19,732000.0
2009-08-10 13:50:00,4.19,4.19,4.18,4.19,786000.0,4.19,4.19,4.18,4.19,786000.0
2009-08-10 14:00:00,4.19,4.19,4.18,4.18,1574000.0,4.19,4.19,4.18,4.18,1574000.0
2009-08-10 14:10:00,4.18,4.19,4.16,4.17,1890000.0,4.18,4.19,4.16,4.17,1890000.0
2009-08-10 14:20:00,4.17,4.18,4.16,4.18,1058000.0,4.17,4.18,4.16,4.18,1058000.0
2009-08-10 14:30:00,4.18,4.19,4.18,4.18,1128000.0,4.18,4.19,4.18,4.18,1128000.0
2009-08-10 14:40:00,4.18,4.19,4.18,4.18,1296000.0,4.18,4.19,4.18,4.18,1296000.0
2009-08-10 14:50:00,4.18,4.19,4.17,4.19,1160000.0,4.18,4.19,4.17,4.19,1160000.0
2009-08-10 15:00:00,4.19,4.2,4.19,4.19,1982000.0,4.19,4.2,4.19,4.19,1982000.0
2009-08-10 15:10:00,4.19,4.2,4.19,4.2,1570000.0,4.19,4.2,4.19,4.2,1570000.0
2009-08-10 15:20:00,4.2,4.21,4.2,4.2,2442000.0,4.2,4.21,4.2,4.2,2442000.0
2009-08-10 15:30:00,4.2,4.21,4.2,4.2,2462000.0,4.2,4.21,4.2,4.2,2462000.0
2009-08-10 15:40:00,4.2,4.21,4.2,4.21,3130000.0,4.2,4.21,4.2,4.21,3130000.0
2009-08-10 15:50:00,4.21,4.22,4.21,4.22,7414000.0,4.21,4.22,4.21,4.22,7414000.0
2009-08-11 09:30:00,4.19,4.22,4.15,4.16,6414000.0,4.19,4.22,4.15,4.16,6414000.0
2009-08-11 09:40:00,4.16,4.16,4.13,4.14,7412000.0,4.16,4.16,4.13,4.14,7412000.0
2009-08-11 09:50:00,4.14,4.17,4.14,4.16,4244000.0,4.14,4.17,4.14,4.16,4244000.0
2009-08-11 10:00:00,4.16,4.16,4.14,4.15,3722000.0,4.16,4.16,4.14,4.15,3722000.0
2009-08-11 10:10:00,4.15,4.16,4.14,4.15,1986000.0,4.15,4.16,4.14,4.15,1986000.0
2009-08-11 10:20:00,4.15,4.15,4.14,4.15,1666000.0,4.15,4.15,4.14,4.15,1666000.0
2009-08-11 10:30:00,4.15,4.16,4.14,4.15,2084000.0,4.15,4.16,4.14,4.15,2084000.0
2009-08-11 10:40:00,4.14,4.15,4.14,4.14,1328000.0,4.14,4.15,4.14,4.14,1328000.0
2009-08-11 10:50:00,4.14,4.15,4.13,4.14,2738000.0,4.14,4.15,4.13,4.14,2738000.0
2009-08-11 11:00:00,4.13,4.14,4.13,4.13,2094000.0,4.13,4.14,4.13,4.13,2094000.0
2009-08-11 11:10:00,4.13,4.14,4.12,4.12,3080000.0,4.13,4.14,4.12,4.12,3080000.0
2009-08-11 11:20:00,4.12,4.13,4.12,4.13,2454000.0,4.12,4.13,4.12,4.13,2454000.0
2009-08-11 11:30:00,4.13,4.13,4.13,4.13,1580000.0,4.13,4.13,4.13,4.13,1580000.0
2009-08-11 11:40:00,4.13,4.14,4.13,4.13,1042000.0,4.13,4.14,4.13,4.13,1042000.0
2009-08-11 11:50:00,4.13,4.14,4.13,4.14,1428000.0,4.13,4.14,4.13,4.14,1428000.0
2009-08-11 12:00:00,4.14,4.15,4.14,4.14,1722000.0,4.14,4.15,4.14,4.14,1722000.0
2009-08-11 12:10:00,4.15,4.16,4.14,4.16,1246000.0,4.15,4.16,4.14,4.16,1246000.0
2009-08-11 12:20:00,4.16,4.16,4.15,4.16,1886000.0,4.16,4.16,4.15,4.16,1886000.0
2009-08-11 12:30:00,4.16,4.17,4.15,4.16,2440000.0,4.16,4.17,4.15,4.16,2440000.0
2009-08-11 12:40:00,4.16,4.16,4.14,4.14,748000.0,4.16,4.16,4.14,4.14,748000.0
2009-08-11 12:50:00,4.14,4.14,4.13,4.14,962000.0,4.14,4.14,4.13,4.14,962000.0
2009-08-11 13:00:00,4.14,4.15,4.14,4.15,1184000.0,4.14,4.15,4.14,4.15,1184000.0
2009-08-11 13:10:00,4.15,4.16,4.14,4.16,1492000.0,4.15,4.16,4.14,4.16,1492000.0
2009-08-11 13:20:00,4.16,4.16,4.15,4.15,1144000.0,4.16,4.16,4.15,4.15,1144000.0
2009-08-11 13:30:00,4.15,4.16,4.15,4.16,1122000.0,4.15,4.16,4.15,4.16,1122000.0
2009-08-11 13:40:00,4.16,4.17,4.16,4.17,1218000.0,4.16,4.17,4.16,4.17,1218000.0
2009-08-11 13:50:00,4.17,4.18,4.17,4.17,2390000.0,4.17,4.18,4.17,4.17,2390000.0
2009-08-11 14:00:00,4.17,4.18,4.16,4.18,1744000.0,4.17,4.18,4.16,4.18,1744000.0
2009-08-11 14:10:00,4.18,4.18,4.17,4.17,1956000.0,4.18,4.18,4.17,4.17,1956000.0
2009-08-11 14:20:00,4.17,4.17,4.16,4.17,1188000.0,4.17,4.17,4.16,4.17,1188000.0
2009-08-11 14:30:00,4.17,4.17,4.16,4.17,2434000.0,4.17,4.17,4.16,4.17,2434000.0
2009-08-11 14:40:00,4.17,4.17,4.16,4.16,2014000.0,4.17,4.17,4.16,4.16,2014000.0
2009-08-11 14:50:00,4.16,4.17,4.16,4.17,2016000.0,4.16,4.17,4.16,4.17,2016000.0
2009-08-11 15:00:00,4.17,4.18,4.17,4.18,3272000.0,4.17,4.18,4.17,4.18,3272000.0
2009-08-11 15:10:00,4.18,4.19,4.18,4.18,4804000.0,4.18,4.19,4.18,4.18,4804000.0
2009-08-11 15:20:00,4.18,4.2,4.18,4.19,2614000.0,4.18,4.2,4.18,4.19,2614000.0
2009-08-11 15:30:00,4.19,4.19,4.18,4.18,2008000.0,4.19,4.19,4.18,4.18,2008000.0
2009-08-11 15:40:00,4.18,4.19,4.18,4.19,2384000.0,4.18,4.19,4.18,4.19,2384000.0
2009-08-11 15:50:00,4.19,4.2,4.18,4.18,8462000.0,4.19,4.2,4.18,4.18,8462000.0
2009-08-12 09:30:00,4.18,4.22,4.17,4.2,3498000.0,4.18,4.22,4.17,4.2,3498000.0
2009-08-12 09:40:00,4.2,4.23,4.2,4.22,3282000.0,4.2,4.23,4.2,4.22,3282000.0
2009-08-12 09:50:00,4.23,4.23,4.21,4.23,4478000.0,4.23,4.23,4.21,4.23,4478000.0
2009-08-12 10:00:00,4.23,4.24,4.23,4.24,3276000.0,4.23,4.24,4.23,4.24,3276000.0
2009-08-12 10:10:00,4.24,4.25,4.23,4.24,4532000.0,4.24,4.25,4.23,4.24,4532000.0
2009-08-12 10:20:00,4.24,4.25,4.23,4.24,3470000.0,4.24,4.25,4.23,4.24,3470000.0
2009-08-12 10:30:00,4.24,4.25,4.23,4.24,1382000.0,4.24,4.25,4.23,4.24,1382000.0
2009-08-12 10:40:00,4.24,4.26,4.24,4.26,1536000.0,4.24,4.26,4.24,4.26,1536000.0
2009-08-12 10:50:00,4.26,4.26,4.26,4.26,1628000.0,4.26,4.26,4.26,4.26,1628000.0
2009-08-12 11:00:00,4.26,4.27,4.26,4.26,1194000.0,4.26,4.27,4.26,4.26,1194000.0
2009-08-12 11:10:00,4.26,4.26,4.25,4.26,1490000.0,4.26,4.26,4.25,4.26,1490000.0
2009-08-12 11:20:00,4.26,4.26,4.25,4.25,570000.0,4.26,4.26,4.25,4.25,570000.0
2009-08-12 11:30:00,4.25,4.26,4.25,4.26,574000.0,4.25,4.26,4.25,4.26,574000.0
2009-08-12 11:40:00,4.26,4.26,4.25,4.26,786000.0,4.26,4.26,4.25,4.26,786000.0
2009-08-12 11:50:00,4.26,4.26,4.25,4.26,774000.0,4.26,4.26,4.25,4.26,774000.0
2009-08-12 12:00:00,4.26,4.26,4.25,4.26,682000.0,4.26,4.26,4.25,4.26,682000.0
2009-08-12 12:10:00,4.26,4.26,4.25,4.26,892000.0,4.26,4.26,4.25,4.26,892000.0
2009-08-12 12:20:00,4.26,4.26,4.25,4.26,1164000.0,4.26,4.26,4.25,4.26,1164000.0
2009-08-12 12:30:00,4.26,4.26,4.25,4.26,678000.0,4.26,4.26,4.25,4.26,678000.0
2009-08-12 12:40:00,4.26,4.26,4.25,4.26,914000.0,4.26,4.26,4.25,4.26,914000.0
2009-08-12 12:50:00,4.26,4.26,4.25,4.26,1122000.0,4.26,4.26,4.25,4.26,1122000.0
2009-08-12 13:00:00,4.26,4.26,4.25,4.26,862000.0,4.26,4.26,4.25,4.26,862000.0
2009-08-12 13:10:00,4.26,4.27,4.26,4.27,1960000.0,4.26,4.27,4.26,4.27,1960000.0
2009-08-12 13:20:00,4.27,4.28,4.27,4.28,1760000.0,4.27,4.28,4.27,4.28,1760000.0
2009-08-12 13:30:00,4.28,4.28,4.27,4.27,1462000.0,4.28,4.28,4.27,4.27,1462000.0
2009-08-12 13:40:00,4.27,4.27,4.26,4.27,1446000.0,4.27,4.27,4.26,4.27,1446000.0
2009-08-12 13:50:00,4.27,4.28,4.27,4.27,1382000.0,4.27,4.28,4.27,4.27,1382000.0
2009-08-12 14:00:00,4.27,4.28,4.27,4.27,926000.0,4.27,4.28,4.27,4.27,926000.0
2009-08-12 14:10:00,4.27,4.3,4.27,4.29,3818000.0,4.27,4.3,4.27,4.29,3818000.0
2009-08-12 14:20:00,4.29,4.29,4.28,4.28,2800000.0,4.29,4.29,4.28,4.28,2800000.0
2009-08-12 14:30:00,4.28,4.29,4.27,4.28,3664000.0,4.28,4.29,4.27,4.28,3664000.0
2009-08-12 14:40:00,4.28,4.29,4.27,4.29,3018000.0,4.28,4.29,4.27,4.29,3018000.0
2009-08-12 14:50:00,4.29,4.33,4.28,4.32,6068000.0,4.29,4.33,4.28,4.32,6068000.0
2009-08-12 15:00:00,4.32,4.33,4.31,4.31,3530000.0,4.32,4.33,4.31,4.31,3530000.0
2009-08-12 15:10:00,4.31,4.32,4.3,4.32,3868000.0,4.31,4.32,4.3,4.32,3868000.0
2009-08-12 15:20:00,4.32,4.33,4.31,4.32,4528000.0,4.32,4.33,4.31,4.32,4528000.0
2009-08-12 15:30:00,4.32,4.33,4.32,4.33,7486000.0,4.32,4.33,4.32,4.33,7486000.0
2009-08-12 15:40:00,4.33,4.33,4.3,4.32,6018000.0,4.33,4.33,4.3,4.32,6018000.0
2009-08-12 15:50:00,4.31,4.32,4.28,4.3,13548000.0,4.31,4.32,4.28,4.3,13548000.0
2009-08-13 09:30:00,4.3,4.32,4.26,4.27,7734000.0,4.3,4.32,4.26,4.27,7734000.0
2009-08-13 09:40:00,4.27,4.27,4.23,4.23,6090000.0,4.27,4.27,4.23,4.23,6090000.0
2009-08-13 09:50:00,4.23,4.23,4.2,4.21,6308000.0,4.23,4.23,4.2,4.21,6308000.0
2009-08-13 10:00:00,4.21,4.24,4.21,4.22,5260000.0,4.21,4.24,4.21,4.22,5260000.0
2009-08-13 10:10:00,4.22,4.23,4.21,4.22,4776000.0,4.22,4.23,4.21,4.22,4776000.0
2009-08-13 10:20:00,4.22,4.23,4.22,4.22,3876000.0,4.22,4.23,4.22,4.22,3876000.0
2009-08-13 10:30:00,4.22,4.25,4.22,4.25,3026000.0,4.22,4.25,4.22,4.25,3026000.0
2009-08-13 10:40:00,4.25,4.26,4.24,4.25,2750000.0,4.25,4.26,4.24,4.25,2750000.0
2009-08-13 10:50:00,4.25,4.27,4.25,4.25,2330000.0,4.25,4.27,4.25,4.25,2330000.0
2009-08-13 11:00:00,4.25,4.26,4.24,4.25,2382000.0,4.25,4.26,4.24,4.25,2382000.0
2009-08-13 11:10:00,4.25,4.25,4.23,4.23,2652000.0,4.25,4.25,4.23,4.23,2652000.0
2009-08-13 11:20:00,4.23,4.23,4.22,4.23,3130000.0,4.23,4.23,4.22,4.23,3130000.0
2009-08-13 11:30:00,4.23,4.23,4.22,4.23,2220000.0,4.23,4.23,4.22,4.23,2220000.0
2009-08-13 11:40:00,4.23,4.23,4.21,4.21,1312000.0,4.23,4.23,4.21,4.21,1312000.0
2009-08-13 11:50:00,4.21,4.22,4.21,4.22,998000.0,4.21,4.22,4.21,4.22,998000.0
2009-08-13 12:00:00,4.22,4.22,4.21,4.21,1496000.0,4.22,4.22,4.21,4.21,1496000.0
2009-08-13 12:10:00,4.21,4.21,4.2,4.21,1636000.0,4.21,4.21,4.2,4.21,1636000.0
2009-08-13 12:20:00,4.21,4.21,4.2,4.21,1370000.0,4.21,4.21,4.2,4.21,1370000.0
2009-08-13 12:30:00,4.21,4.23,4.21,4.22,1902000.0,4.21,4.23,4.21,4.22,1902000.0
2009-08-13 12:40:00,4.22,4.23,4.22,4.23,2510000.0,4.22,4.23,4.22,4.23,2510000.0
2009-08-13 12:50:00,4.23,4.23,4.22,4.23,1618000.0,4.23,4.23,4.22,4.23,1618000.0
2009-08-13 13:00:00,4.23,4.24,4.23,4.24,1938000.0,4.23,4.24,4.23,4.24,1938000.0
2009-08-13 13:10:00,4.24,4.24,4.23,4.23,3328000.0,4.24,4.24,4.23,4.23,3328000.0
2009-08-13 13:20:00,4.23,4.23,4.22,4.22,926000.0,4.23,4.23,4.22,4.22,926000.0
2009-08-13 13:30:00,4.22,4.24,4.22,4.23,1004000.0,4.22,4.24,4.22,4.23,1004000.0
2009-08-13 13:40:00,4.23,4.23,4.23,4.23,872000.0,4.23,4.23,4.23,4.23,872000.0
2009-08-13 13:50:00,4.23,4.23,4.22,4.23,1396000.0,4.23,4.23,4.22,4.23,1396000.0
2009-08-13 14:00:00,4.23,4.23,4.22,4.22,1422000.0,4.23,4.23,4.22,4.22,1422000.0
2009-08-13 14:10:00,4.22,4.22,4.21,4.22,2050000.0,4.22,4.22,4.21,4.22,2050000.0
2009-08-13 14:20:00,4.22,4.23,4.22,4.22,1778000.0,4.22,4.23,4.22,4.22,1778000.0
2009-08-13 14:30:00,4.22,4.23,4.21,4.22,1646000.0,4.22,4.23,4.21,4.22,1646000.0
2009-08-13 14:40:00,4.22,4.23,4.22,4.22,1124000.0,4.22,4.23,4.22,4.22,1124000.0
2009-08-13 14:50:00,4.22,4.22,4.21,4.21,1212000.0,4.22,4.22,4.21,4.21,1212000.0
2009-08-13 15:00:00,4.21,4.22,4.21,4.22,1912000.0,4.21,4.22,4.21,4.22,1912000.0
2009-08-13 15:10:00,4.22,4.23,4.21,4.22,2822000.0,4.22,4.23,4.21,4.22,2822000.0
2009-08-13 15:20:00,4.22,4.23,4.22,4.23,1864000.0,4.22,4.23,4.22,4.23,1864000.0
2009-08-13 15:30:00,4.23,4.23,4.22,4.23,2970000.0,4.23,4.23,4.22,4.23,2970000.0
2009-08-13 15:40:00,4.22,4.24,4.22,4.23,3680000.0,4.22,4.24,4.22,4.23,3680000.0
2009-08-13 15:50:00,4.23,4.23,4.22,4.23,6948000.0,4.23,4.23,4.22,4.23,6948000.0
2009-08-14 09:30:00,4.2,4.21,4.17,4.18,5920000.0,4.2,4.21,4.17,4.18,5920000.0
2009-08-14 09:40:00,4.18,4.19,4.16,4.19,4686000.0,4.18,4.19,4.16,4.19,4686000.0
2009-08-14 09:50:00,4.19,4.2,4.17,4.17,8460000.0,4.19,4.2,4.17,4.17,8460000.0
2009-08-14 10:00:00,4.17,4.18,4.15,4.17,4752000.0,4.17,4.18,4.15,4.17,4752000.0
2009-08-14 10:10:00,4.17,4.19,4.16,4.17,3878000.0,4.17,4.19,4.16,4.17,3878000.0
2009-08-14 10:20:00,4.17,4.18,4.16,4.16,2564000.0,4.17,4.18,4.16,4.16,2564000.0
2009-08-14 10:30:00,4.16,4.17,4.16,4.17,1782000.0,4.16,4.17,4.16,4.17,1782000.0
2009-08-14 10:40:00,4.17,4.18,4.17,4.18,1346000.0,4.17,4.18,4.17,4.18,1346000.0
2009-08-14 10:50:00,4.17,4.18,4.16,4.17,1262000.0,4.17,4.18,4.16,4.17,1262000.0
2009-08-14 11:00:00,4.17,4.18,4.17,4.17,1328000.0,4.17,4.18,4.17,4.17,1328000.0
2009-08-14 11:10:00,4.17,4.17,4.16,4.16,1440000.0,4.17,4.17,4.16,4.16,1440000.0
2009-08-14 11:20:00,4.16,4.17,4.16,4.16,1574000.0,4.16,4.17,4.16,4.16,1574000.0
2009-08-14 11:30:00,4.16,4.17,4.15,4.16,3334000.0,4.16,4.17,4.15,4.16,3334000.0
2009-08-14 11:40:00,4.16,4.17,4.16,4.16,1110000.0,4.16,4.17,4.16,4.16,1110000.0
2009-08-14 11:50:00,4.16,4.16,4.14,4.14,3480000.0,4.16,4.16,4.14,4.14,3480000.0
2009-08-14 12:00:00,4.15,4.15,4.14,4.15,1418000.0,4.15,4.15,4.14,4.15,1418000.0
2009-08-14 12:10:00,4.15,4.16,4.15,4.16,1254000.0,4.15,4.16,4.15,4.16,1254000.0
2009-08-14 12:20:00,4.16,4.16,4.14,4.14,804000.0,4.16,4.16,4.14,4.14,804000.0
2009-08-14 12:30:00,4.14,4.15,4.14,4.15,790000.0,4.14,4.15,4.14,4.15,790000.0
2009-08-14 12:40:00,4.15,4.16,4.15,4.15,1364000.0,4.15,4.16,4.15,4.15,1364000.0
2009-08-14 12:50:00,4.16,4.16,4.15,4.16,1042000.0,4.16,4.16,4.15,4.16,1042000.0
2009-08-14 13:00:00,4.16,4.16,4.15,4.15,1422000.0,4.16,4.16,4.15,4.15,1422000.0
2009-08-14 13:10:00,4.15,4.16,4.15,4.16,1148000.0,4.15,4.16,4.15,4.16,1148000.0
2009-08-14 13:20:00,4.16,4.16,4.14,4.15,1774000.0,4.16,4.16,4.14,4.15,1774000.0
2009-08-14 13:30:00,4.15,4.15,4.14,4.15,1248000.0,4.15,4.15,4.14,4.15,1248000.0
2009-08-14 13:40:00,4.15,4.15,4.14,4.15,1046000.0,4.15,4.15,4.14,4.15,1046000.0
2009-08-14 13:50:00,4.15,4.15,4.15,4.15,720000.0,4.15,4.15,4.15,4.15,720000.0
2009-08-14 14:00:00,4.15,4.15,4.14,4.15,1584000.0,4.15,4.15,4.14,4.15,1584000.0
2009-08-14 14:10:00,4.15,4.16,4.15,4.15,1670000.0,4.15,4.16,4.15,4.15,1670000.0
2009-08-14 14:20:00,4.15,4.16,4.15,4.16,1294000.0,4.15,4.16,4.15,4.16,1294000.0
2009-08-14 14:30:00,4.16,4.17,4.16,4.17,980000.0,4.16,4.17,4.16,4.17,980000.0
2009-08-14 14:40:00,4.17,4.17,4.16,4.16,1126000.0,4.17,4.17,4.16,4.16,1126000.0
2009-08-14 14:50:00,4.16,4.17,4.16,4.16,1092000.0,4.16,4.17,4.16,4.16,1092000.0
2009-08-14 15:00:00,4.16,4.17,4.16,4.17,1592000.0,4.16,4.17,4.16,4.17,1592000.0
2009-08-14 15:10:00,4.17,4.17,4.16,4.17,1642000.0,4.17,4.17,4.16,4.17,1642000.0
2009-08-14 15:20:00,4.17,4.17,4.15,4.15,1570000.0,4.17,4.17,4.15,4.15,1570000.0
2009-08-14 15:30:00,4.16,4.17,4.15,4.16,2842000.0,4.16,4.17,4.15,4.16,2842000.0
2009-08-14 15:40:00,4.17,4.18,4.16,4.17,4720000.0,4.17,4.18,4.16,4.17,4720000.0
2009-08-14 15:50:00,4.17,4.18,4.17,4.18,8812000.0,4.17,4.18,4.17,4.18,8812000.0
2009-08-17 09:30:00,4.06,4.08,4.02,4.03,10946000.0,4.06,4.08,4.02,4.03,10946000.0
2009-08-17 09:40:00,4.03,4.05,4.01,4.03,6142000.0,4.03,4.05,4.01,4.03,6142000.0
2009-08-17 09:50:00,4.03,4.05,4.02,4.04,3564000.0,4.03,4.05,4.02,4.04,3564000.0
2009-08-17 10:00:00,4.04,4.06,4.03,4.05,5948000.0,4.04,4.06,4.03,4.05,5948000.0
2009-08-17 10:10:00,4.05,4.06,4.04,4.04,4912000.0,4.05,4.06,4.04,4.04,4912000.0
2009-08-17 10:20:00,4.04,4.04,4.03,4.04,3918000.0,4.04,4.04,4.03,4.04,3918000.0
2009-08-17 10:30:00,4.04,4.06,4.04,4.05,4964000.0,4.04,4.06,4.04,4.05,4964000.0
2009-08-17 10:40:00,4.05,4.07,4.04,4.06,3134000.0,4.05,4.07,4.04,4.06,3134000.0
2009-08-17 10:50:00,4.06,4.07,4.05,4.05,1894000.0,4.06,4.07,4.05,4.05,1894000.0
2009-08-17 11:00:00,4.05,4.06,4.04,4.05,4178000.0,4.05,4.06,4.04,4.05,4178000.0
2009-08-17 11:10:00,4.05,4.06,4.05,4.05,2794000.0,4.05,4.06,4.05,4.05,2794000.0
2009-08-17 11:20:00,4.05,4.06,4.05,4.06,1880000.0,4.05,4.06,4.05,4.06,1880000.0
2009-08-17 11:30:00,4.06,4.07,4.06,4.06,1808000.0,4.06,4.07,4.06,4.06,1808000.0
2009-08-17 11:40:00,4.06,4.08,4.06,4.07,2230000.0,4.06,4.08,4.06,4.07,2230000.0
2009-08-17 11:50:00,4.07,4.09,4.07,4.08,2950000.0,4.07,4.09,4.07,4.08,2950000.0
2009-08-17 12:00:00,4.08,4.08,4.07,4.08,2314000.0,4.08,4.08,4.07,4.08,2314000.0
2009-08-17 12:10:00,4.08,4.08,4.07,4.08,1390000.0,4.08,4.08,4.07,4.08,1390000.0
2009-08-17 12:20:00,4.08,4.09,4.08,4.08,1428000.0,4.08,4.09,4.08,4.08,1428000.0
2009-08-17 12:30:00,4.08,4.09,4.08,4.08,1270000.0,4.08,4.09,4.08,4.08,1270000.0
2009-08-17 12:40:00,4.08,4.09,4.08,4.08,2008000.0,4.08,4.09,4.08,4.08,2008000.0
2009-08-17 12:50:00,4.08,4.09,4.08,4.08,966000.0,4.08,4.09,4.08,4.08,966000.0
2009-08-17 13:00:00,4.08,4.08,4.06,4.07,3434000.0,4.08,4.08,4.06,4.07,3434000.0
2009-08-17 13:10:00,4.07,4.08,4.07,4.07,1600000.0,4.07,4.08,4.07,4.07,1600000.0
2009-08-17 13:20:00,4.07,4.07,4.06,4.07,1364000.0,4.07,4.07,4.06,4.07,1364000.0
2009-08-17 13:30:00,4.07,4.07,4.06,4.06,2290000.0,4.07,4.07,4.06,4.06,2290000.0
2009-08-17 13:40:00,4.06,4.07,4.05,4.06,2092000.0,4.06,4.07,4.05,4.06,2092000.0
2009-08-17 13:50:00,4.06,4.06,4.05,4.06,1946000.0,4.06,4.06,4.05,4.06,1946000.0
2009-08-17 14:00:00,4.06,4.07,4.06,4.07,2678000.0,4.06,4.07,4.06,4.07,2678000.0
2009-08-17 14:10:00,4.07,4.07,4.06,4.07,1836000.0,4.07,4.07,4.06,4.07,1836000.0
2009-08-17 14:20:00,4.07,4.07,4.06,4.07,2342000.0,4.07,4.07,4.06,4.07,2342000.0
2009-08-17 14:30:00,4.07,4.07,4.06,4.07,2020000.0,4.07,4.07,4.06,4.07,2020000.0
2009-08-17 14:40:00,4.07,4.07,4.06,4.06,3420000.0,4.07,4.07,4.06,4.06,3420000.0
2009-08-17 14:50:00,4.06,4.06,4.05,4.06,2390000.0,4.06,4.06,4.05,4.06,2390000.0
2009-08-17 15:00:00,4.06,4.07,4.06,4.07,3208000.0,4.06,4.07,4.06,4.07,3208000.0
2009-08-17 15:10:00,4.07,4.07,4.06,4.06,3058000.0,4.07,4.07,4.06,4.06,3058000.0
2009-08-17 15:20:00,4.07,4.07,4.05,4.06,4596000.0,4.07,4.07,4.05,4.06,4596000.0
2009-08-17 15:30:00,4.06,4.06,4.05,4.05,7286000.0,4.06,4.06,4.05,4.05,7286000.0
2009-08-17 15:40:00,4.05,4.06,4.04,4.05,5420000.0,4.05,4.06,4.04,4.05,5420000.0
2009-08-17 15:50:00,4.05,4.07,4.05,4.05,7086000.0,4.05,4.07,4.05,4.05,7086000.0
2009-08-18 09:30:00,4.07,4.08,4.06,4.07,4034000.0,4.07,4.08,4.06,4.07,4034000.0
2009-08-18 09:40:00,4.07,4.07,4.05,4.05,4444000.0,4.07,4.07,4.05,4.05,4444000.0
2009-08-18 09:50:00,4.05,4.06,4.04,4.04,4380000.0,4.05,4.06,4.04,4.04,4380000.0
2009-08-18 10:00:00,4.04,4.08,4.04,4.07,3410000.0,4.04,4.08,4.04,4.07,3410000.0
2009-08-18 10:10:00,4.07,4.08,4.07,4.07,5728000.0,4.07,4.08,4.07,4.07,5728000.0
2009-08-18 10:20:00,4.07,4.08,4.06,4.06,1996000.0,4.07,4.08,4.06,4.06,1996000.0
2009-08-18 10:30:00,4.06,4.09,4.06,4.09,3488000.0,4.06,4.09,4.06,4.09,3488000.0
2009-08-18 10:40:00,4.09,4.1,4.08,4.09,3372000.0,4.09,4.1,4.08,4.09,3372000.0
2009-08-18 10:50:00,4.09,4.11,4.09,4.11,4034000.0,4.09,4.11,4.09,4.11,4034000.0
2009-08-18 11:00:00,4.11,4.11,4.1,4.1,3240000.0,4.11,4.11,4.1,4.1,3240000.0
2009-08-18 11:10:00,4.11,4.13,4.1,4.13,4242000.0,4.11,4.13,4.1,4.13,4242000.0
2009-08-18 11:20:00,4.13,4.13,4.11,4.12,3162000.0,4.13,4.13,4.11,4.12,3162000.0
2009-08-18 11:30:00,4.12,4.12,4.11,4.11,2162000.0,4.12,4.12,4.11,4.11,2162000.0
2009-08-18 11:40:00,4.11,4.11,4.11,4.11,1422000.0,4.11,4.11,4.11,4.11,1422000.0
2009-08-18 11:50:00,4.11,4.12,4.11,4.12,1628000.0,4.11,4.12,4.11,4.12,1628000.0
2009-08-18 12:00:00,4.12,4.13,4.12,4.12,1382000.0,4.12,4.13,4.12,4.12,1382000.0
2009-08-18 12:10:00,4.12,4.13,4.11,4.11,958000.0,4.12,4.13,4.11,4.11,958000.0
2009-08-18 12:20:00,4.11,4.12,4.11,4.12,652000.0,4.11,4.12,4.11,4.12,652000.0
2009-08-18 12:30:00,4.12,4.12,4.12,4.12,550000.0,4.12,4.12,4.12,4.12,550000.0
2009-08-18 12:40:00,4.12,4.13,4.12,4.13,1246000.0,4.12,4.13,4.12,4.13,1246000.0
2009-08-18 12:50:00,4.13,4.13,4.12,4.12,694000.0,4.13,4.13,4.12,4.12,694000.0
2009-08-18 13:00:00,4.12,4.13,4.12,4.13,1274000.0,4.12,4.13,4.12,4.13,1274000.0
2009-08-18 13:10:00,4.13,4.13,4.12,4.12,1452000.0,4.13,4.13,4.12,4.12,1452000.0
2009-08-18 13:20:00,4.12,4.13,4.12,4.13,1360000.0,4.12,4.13,4.12,4.13,1360000.0
2009-08-18 13:30:00,4.13,4.13,4.1,4.1,7232000.0,4.13,4.13,4.1,4.1,7232000.0
2009-08-18 13:40:00,4.1,4.1,4.09,4.09,4190000.0,4.1,4.1,4.09,4.09,4190000.0
2009-08-18 13:50:00,4.1,4.1,4.09,4.09,3342000.0,4.1,4.1,4.09,4.09,3342000.0
2009-08-18 14:00:00,4.09,4.11,4.09,4.1,3584000.0,4.09,4.11,4.09,4.1,3584000.0
2009-08-18 14:10:00,4.1,4.12,4.1,4.11,1886000.0,4.1,4.12,4.1,4.11,1886000.0
2009-08-18 14:20:00,4.11,4.11,4.1,4.11,1998000.0,4.11,4.11,4.1,4.11,1998000.0
2009-08-18 14:30:00,4.11,4.11,4.1,4.1,2580000.0,4.11,4.11,4.1,4.1,2580000.0
2009-08-18 14:40:00,4.1,4.11,4.1,4.11,1362000.0,4.1,4.11,4.1,4.11,1362000.0
2009-08-18 14:50:00,4.11,4.12,4.1,4.11,1126000.0,4.11,4.12,4.1,4.11,1126000.0
2009-08-18 15:00:00,4.11,4.11,4.1,4.11,1572000.0,4.11,4.11,4.1,4.11,1572000.0
2009-08-18 15:10:00,4.11,4.11,4.1,4.11,1716000.0,4.11,4.11,4.1,4.11,1716000.0
2009-08-18 15:20:00,4.11,4.12,4.1,4.11,2224000.0,4.11,4.12,4.1,4.11,2224000.0
2009-08-18 15:30:00,4.11,4.11,4.11,4.11,2262000.0,4.11,4.11,4.11,4.11,2262000.0
2009-08-18 15:40:00,4.11,4.11,4.11,4.11,2894000.0,4.11,4.11,4.11,4.11,2894000.0
2009-08-18 15:50:00,4.11,4.12,4.1,4.11,7742000.0,4.11,4.12,4.1,4.11,7742000.0
2009-08-19 09:30:00,4.05,4.06,4.02,4.05,7820000.0,4.05,4.06,4.02,4.05,7820000.0
2009-08-19 09:40:00,4.05,4.08,4.05,4.05,6120000.0,4.05,4.08,4.05,4.05,6120000.0
2009-08-19 09:50:00,4.05,4.06,4.05,4.06,4156000.0,4.05,4.06,4.05,4.06,4156000.0
2009-08-19 10:00:00,4.06,4.1,4.06,4.09,4616000.0,4.06,4.1,4.06,4.09,4616000.0
2009-08-19 10:10:00,4.09,4.1,4.06,4.07,3716000.0,4.09,4.1,4.06,4.07,3716000.0
2009-08-19 10:20:00,4.06,4.07,4.06,4.07,2234000.0,4.06,4.07,4.06,4.07,2234000.0
2009-08-19 10:30:00,4.07,4.09,4.07,4.09,3716000.0,4.07,4.09,4.07,4.09,3716000.0
2009-08-19 10:40:00,4.09,4.1,4.07,4.07,2000000.0,4.09,4.1,4.07,4.07,2000000.0
2009-08-19 10:50:00,4.07,4.07,4.06,4.07,1848000.0,4.07,4.07,4.06,4.07,1848000.0
2009-08-19 11:00:00,4.07,4.08,4.06,4.07,1948000.0,4.07,4.08,4.06,4.07,1948000.0
2009-08-19 11:10:00,4.07,4.08,4.06,4.07,1626000.0,4.07,4.08,4.06,4.07,1626000.0
2009-08-19 11:20:00,4.07,4.07,4.06,4.07,938000.0,4.07,4.07,4.06,4.07,938000.0
2009-08-19 11:30:00,4.07,4.07,4.06,4.07,964000.0,4.07,4.07,4.06,4.07,964000.0
2009-08-19 11:40:00,4.07,4.09,4.07,4.09,1484000.0,4.07,4.09,4.07,4.09,1484000.0
2009-08-19 11:50:00,4.09,4.11,4.09,4.1,3614000.0,4.09,4.11,4.09,4.1,3614000.0
2009-08-19 12:00:00,4.1,4.12,4.1,4.12,2378000.0,4.1,4.12,4.1,4.12,2378000.0
2009-08-19 12:10:00,4.12,4.13,4.11,4.11,1846000.0,4.12,4.13,4.11,4.11,1846000.0
2009-08-19 12:20:00,4.11,4.12,4.11,4.12,1442000.0,4.11,4.12,4.11,4.12,1442000.0
2009-08-19 12:30:00,4.11,4.12,4.11,4.12,1706000.0,4.11,4.12,4.11,4.12,1706000.0
2009-08-19 12:40:00,4.12,4.12,4.11,4.12,906000.0,4.12,4.12,4.11,4.12,906000.0
2009-08-19 12:50:00,4.12,4.13,4.12,4.13,1764000.0,4.12,4.13,4.12,4.13,1764000.0
2009-08-19 13:00:00,4.13,4.14,4.12,4.14,2242000.0,4.13,4.14,4.12,4.14,2242000.0
2009-08-19 13:10:00,4.14,4.15,4.14,4.14,1958000.0,4.14,4.15,4.14,4.14,1958000.0
2009-08-19 13:20:00,4.14,4.15,4.14,4.14,2020000.0,4.14,4.15,4.14,4.14,2020000.0
2009-08-19 13:30:00,4.14,4.14,4.13,4.13,2112000.0,4.14,4.14,4.13,4.13,2112000.0
2009-08-19 13:40:00,4.13,4.13,4.12,4.13,1466000.0,4.13,4.13,4.12,4.13,1466000.0
2009-08-19 13:50:00,4.13,4.14,4.13,4.14,2604000.0,4.13,4.14,4.13,4.14,2604000.0
2009-08-19 14:00:00,4.14,4.14,4.13,4.13,1190000.0,4.14,4.14,4.13,4.13,1190000.0
2009-08-19 14:10:00,4.13,4.13,4.13,4.13,1416000.0,4.13,4.13,4.13,4.13,1416000.0
2009-08-19 14:20:00,4.13,4.13,4.12,4.13,1324000.0,4.13,4.13,4.12,4.13,1324000.0
2009-08-19 14:30:00,4.13,4.13,4.11,4.12,1524000.0,4.13,4.13,4.11,4.12,1524000.0
2009-08-19 14:40:00,4.12,4.12,4.11,4.12,1336000.0,4.12,4.12,4.11,4.12,1336000.0
2009-08-19 14:50:00,4.12,4.13,4.12,4.13,1666000.0,4.12,4.13,4.12,4.13,1666000.0
2009-08-19 15:00:00,4.13,4.13,4.11,4.12,2190000.0,4.13,4.13,4.11,4.12,2190000.0
2009-08-19 15:10:00,4.12,4.12,4.11,4.11,2132000.0,4.12,4.12,4.11,4.11,2132000.0
2009-08-19 15:20:00,4.11,4.12,4.11,4.12,1920000.0,4.11,4.12,4.11,4.12,1920000.0
2009-08-19 15:30:00,4.12,4.12,4.11,4.12,3476000.0,4.12,4.12,4.11,4.12,3476000.0
2009-08-19 15:40:00,4.12,4.12,4.11,4.11,3536000.0,4.12,4.12,4.11,4.11,3536000.0
2009-08-19 15:50:00,4.11,4.12,4.11,4.12,5866000.0,4.11,4.12,4.11,4.12,5866000.0
2009-08-20 09:30:00,4.15,4.17,4.14,4.16,6262000.0,4.15,4.17,4.14,4.16,6262000.0
2009-08-20 09:40:00,4.16,4.17,4.13,4.15,7702000.0,4.16,4.17,4.13,4.15,7702000.0
2009-08-20 09:50:00,4.15,4.17,4.15,4.17,5162000.0,4.15,4.17,4.15,4.17,5162000.0
2009-08-20 10:00:00,4.17,4.17,4.15,4.16,4164000.0,4.17,4.17,4.15,4.16,4164000.0
2009-08-20 10:10:00,4.16,4.16,4.15,4.16,3206000.0,4.16,4.16,4.15,4.16,3206000.0
2009-08-20 10:20:00,4.16,4.16,4.15,4.16,1794000.0,4.16,4.16,4.15,4.16,1794000.0
2009-08-20 10:30:00,4.16,4.19,4.16,4.18,3254000.0,4.16,4.19,4.16,4.18,3254000.0
2009-08-20 10:40:00,4.18,4.2,4.18,4.19,3108000.0,4.18,4.2,4.18,4.19,3108000.0
2009-08-20 10:50:00,4.2,4.2,4.18,4.18,1520000.0,4.2,4.2,4.18,4.18,1520000.0
2009-08-20 11:00:00,4.18,4.19,4.17,4.19,2378000.0,4.18,4.19,4.17,4.19,2378000.0
2009-08-20 11:10:00,4.19,4.19,4.18,4.19,1556000.0,4.19,4.19,4.18,4.19,1556000.0
2009-08-20 11:20:00,4.19,4.19,4.18,4.18,1090000.0,4.19,4.19,4.18,4.18,1090000.0
2009-08-20 11:30:00,4.18,4.19,4.18,4.18,1616000.0,4.18,4.19,4.18,4.18,1616000.0
2009-08-20 11:40:00,4.18,4.19,4.18,4.18,1144000.0,4.18,4.19,4.18,4.18,1144000.0
2009-08-20 11:50:00,4.18,4.19,4.18,4.19,1018000.0,4.18,4.19,4.18,4.19,1018000.0
2009-08-20 12:00:00,4.19,4.19,4.18,4.18,774000.0,4.19,4.19,4.18,4.18,774000.0
2009-08-20 12:10:00,4.18,4.19,4.18,4.19,1072000.0,4.18,4.19,4.18,4.19,1072000.0
2009-08-20 12:20:00,4.19,4.2,4.19,4.2,2056000.0,4.19,4.2,4.19,4.2,2056000.0
2009-08-20 12:30:00,4.2,4.21,4.2,4.21,1892000.0,4.2,4.21,4.2,4.21,1892000.0
2009-08-20 12:40:00,4.21,4.21,4.2,4.21,2220000.0,4.21,4.21,4.2,4.21,2220000.0
2009-08-20 12:50:00,4.21,4.21,4.21,4.21,816000.0,4.21,4.21,4.21,4.21,816000.0
2009-08-20 13:00:00,4.21,4.22,4.18,4.21,2728000.0,4.21,4.22,4.18,4.21,2728000.0
2009-08-20 13:10:00,4.21,4.21,4.2,4.2,1648000.0,4.21,4.21,4.2,4.2,1648000.0
2009-08-20 13:20:00,4.2,4.2,4.2,4.2,950000.0,4.2,4.2,4.2,4.2,950000.0
2009-08-20 13:30:00,4.2,4.21,4.2,4.2,1350000.0,4.2,4.21,4.2,4.2,1350000.0
2009-08-20 13:40:00,4.2,4.2,4.19,4.2,1438000.0,4.2,4.2,4.19,4.2,1438000.0
2009-08-20 13:50:00,4.2,4.2,4.19,4.2,812000.0,4.2,4.2,4.19,4.2,812000.0
2009-08-20 14:00:00,4.2,4.2,4.19,4.2,1124000.0,4.2,4.2,4.19,4.2,1124000.0
2009-08-20 14:10:00,4.2,4.2,4.19,4.19,896000.0,4.2,4.2,4.19,4.19,896000.0
2009-08-20 14:20:00,4.19,4.19,4.18,4.18,1952000.0,4.19,4.19,4.18,4.18,1952000.0
2009-08-20 14:30:00,4.18,4.19,4.18,4.18,2336000.0,4.18,4.19,4.18,4.18,2336000.0
2009-08-20 14:40:00,4.18,4.18,4.18,4.18,1372000.0,4.18,4.18,4.18,4.18,1372000.0
2009-08-20 14:50:00,4.18,4.19,4.18,4.18,1058000.0,4.18,4.19,4.18,4.18,1058000.0
2009-08-20 15:00:00,4.18,4.19,4.18,4.19,2454000.0,4.18,4.19,4.18,4.19,2454000.0
2009-08-20 15:10:00,4.19,4.19,4.19,4.19,940000.0,4.19,4.19,4.19,4.19,940000.0
2009-08-20 15:20:00,4.19,4.2,4.19,4.2,2432000.0,4.19,4.2,4.19,4.2,2432000.0
2009-08-20 15:30:00,4.2,4.21,4.2,4.21,4796000.0,4.2,4.21,4.2,4.21,4796000.0
2009-08-20 15:40:00,4.21,4.22,4.21,4.21,4440000.0,4.21,4.22,4.21,4.21,4440000.0
2009-08-20 15:50:00,4.21,4.21,4.2,4.2,8816000.0,4.21,4.21,4.2,4.2,8816000.0
2009-08-21 09:30:00,4.25,4.25,4.21,4.21,12122000.0,4.25,4.25,4.21,4.21,12122000.0
2009-08-21 09:40:00,4.21,4.21,4.19,4.19,5164000.0,4.21,4.21,4.19,4.19,5164000.0
2009-08-21 09:50:00,4.19,4.19,4.18,4.19,4056000.0,4.19,4.19,4.18,4.19,4056000.0
2009-08-21 10:00:00,4.19,4.23,4.19,4.22,5966000.0,4.19,4.23,4.19,4.22,5966000.0
2009-08-21 10:10:00,4.22,4.25,4.22,4.25,5464000.0,4.22,4.25,4.22,4.25,5464000.0
2009-08-21 10:20:00,4.25,4.25,4.24,4.25,2148000.0,4.25,4.25,4.24,4.25,2148000.0
2009-08-21 10:30:00,4.25,4.25,4.24,4.24,3468000.0,4.25,4.25,4.24,4.24,3468000.0
2009-08-21 10:40:00,4.24,4.25,4.22,4.22,4136000.0,4.24,4.25,4.22,4.22,4136000.0
2009-08-21 10:50:00,4.22,4.24,4.22,4.23,2064000.0,4.22,4.24,4.22,4.23,2064000.0
2009-08-21 11:00:00,4.23,4.24,4.23,4.23,1576000.0,4.23,4.24,4.23,4.23,1576000.0
2009-08-21 11:10:00,4.23,4.24,4.22,4.22,1522000.0,4.23,4.24,4.22,4.22,1522000.0
2009-08-21 11:20:00,4.22,4.23,4.22,4.23,1218000.0,4.22,4.23,4.22,4.23,1218000.0
2009-08-21 11:30:00,4.23,4.24,4.22,4.23,1342000.0,4.23,4.24,4.22,4.23,1342000.0
2009-08-21 11:40:00,4.23,4.24,4.23,4.24,1092000.0,4.23,4.24,4.23,4.24,1092000.0
2009-08-21 11:50:00,4.24,4.24,4.23,4.23,2036000.0,4.24,4.24,4.23,4.23,2036000.0
2009-08-21 12:00:00,4.23,4.23,4.23,4.23,1184000.0,4.23,4.23,4.23,4.23,1184000.0
2009-08-21 12:10:00,4.23,4.23,4.23,4.23,836000.0,4.23,4.23,4.23,4.23,836000.0
2009-08-21 12:20:00,4.23,4.23,4.23,4.23,968000.0,4.23,4.23,4.23,4.23,968000.0
2009-08-21 12:30:00,4.23,4.23,4.23,4.23,388000.0,4.23,4.23,4.23,4.23,388000.0
2009-08-21 12:40:00,4.23,4.24,4.23,4.23,1088000.0,4.23,4.24,4.23,4.23,1088000.0
2009-08-21 12:50:00,4.23,4.23,4.23,4.23,836000.0,4.23,4.23,4.23,4.23,836000.0
2009-08-21 13:00:00,4.23,4.23,4.22,4.22,1744000.0,4.23,4.23,4.22,4.22,1744000.0
2009-08-21 13:10:00,4.22,4.22,4.22,4.22,1290000.0,4.22,4.22,4.22,4.22,1290000.0
2009-08-21 13:20:00,4.22,4.22,4.22,4.22,1610000.0,4.22,4.22,4.22,4.22,1610000.0
2009-08-21 13:30:00,4.22,4.22,4.22,4.22,1384000.0,4.22,4.22,4.22,4.22,1384000.0
2009-08-21 13:40:00,4.22,4.22,4.21,4.21,1518000.0,4.22,4.22,4.21,4.21,1518000.0
2009-08-21 13:50:00,4.21,4.22,4.21,4.21,1258000.0,4.21,4.22,4.21,4.21,1258000.0
2009-08-21 14:00:00,4.21,4.21,4.2,4.2,1678000.0,4.21,4.21,4.2,4.2,1678000.0
2009-08-21 14:10:00,4.21,4.21,4.2,4.21,1548000.0,4.21,4.21,4.2,4.21,1548000.0
2009-08-21 14:20:00,4.21,4.21,4.2,4.2,1998000.0,4.21,4.21,4.2,4.2,1998000.0
2009-08-21 14:30:00,4.2,4.21,4.2,4.21,1534000.0,4.2,4.21,4.2,4.21,1534000.0
2009-08-21 14:40:00,4.21,4.22,4.21,4.21,1284000.0,4.21,4.22,4.21,4.21,1284000.0
2009-08-21 14:50:00,4.21,4.23,4.21,4.23,1968000.0,4.21,4.23,4.21,4.23,1968000.0
2009-08-21 15:00:00,4.23,4.24,4.22,4.24,2902000.0,4.23,4.24,4.22,4.24,2902000.0
2009-08-21 15:10:00,4.23,4.25,4.23,4.24,3204000.0,4.23,4.25,4.23,4.24,3204000.0
2009-08-21 15:20:00,4.24,4.25,4.24,4.25,2854000.0,4.24,4.25,4.24,4.25,2854000.0
2009-08-21 15:30:00,4.25,4.25,4.24,4.24,3692000.0,4.25,4.25,4.24,4.24,3692000.0
2009-08-21 15:40:00,4.25,4.25,4.24,4.25,5412000.0,4.25,4.25,4.24,4.25,5412000.0
2009-08-21 15:50:00,4.25,4.25,4.24,4.25,11692000.0,4.25,4.25,4.24,4.25,11692000.0
2009-08-24 09:30:00,4.26,4.27,4.25,4.25,6340000.0,4.26,4.27,4.25,4.25,6340000.0
2009-08-24 09:40:00,4.25,4.26,4.21,4.22,7500000.0,4.25,4.26,4.21,4.22,7500000.0
2009-08-24 09:50:00,4.22,4.23,4.22,4.23,4418000.0,4.22,4.23,4.22,4.23,4418000.0
2009-08-24 10:00:00,4.23,4.25,4.22,4.24,3002000.0,4.23,4.25,4.22,4.24,3002000.0
2009-08-24 10:10:00,4.24,4.26,4.24,4.26,3562000.0,4.24,4.26,4.24,4.26,3562000.0
2009-08-24 10:20:00,4.26,4.26,4.25,4.25,2570000.0,4.26,4.26,4.25,4.25,2570000.0
2009-08-24 10:30:00,4.25,4.25,4.24,4.24,2058000.0,4.25,4.25,4.24,4.24,2058000.0
2009-08-24 10:40:00,4.24,4.26,4.24,4.25,1134000.0,4.24,4.26,4.24,4.25,1134000.0
2009-08-24 10:50:00,4.25,4.26,4.25,4.26,876000.0,4.25,4.26,4.25,4.26,876000.0
2009-08-24 11:00:00,4.26,4.27,4.25,4.27,2306000.0,4.26,4.27,4.25,4.27,2306000.0
2009-08-24 11:10:00,4.27,4.28,4.27,4.27,1974000.0,4.27,4.28,4.27,4.27,1974000.0
2009-08-24 11:20:00,4.27,4.27,4.27,4.27,1588000.0,4.27,4.27,4.27,4.27,1588000.0
2009-08-24 11:30:00,4.27,4.27,4.26,4.27,1338000.0,4.27,4.27,4.26,4.27,1338000.0
2009-08-24 11:40:00,4.27,4.27,4.26,4.26,970000.0,4.27,4.27,4.26,4.26,970000.0
2009-08-24 11:50:00,4.26,4.26,4.26,4.26,1252000.0,4.26,4.26,4.26,4.26,1252000.0
2009-08-24 12:00:00,4.26,4.27,4.26,4.26,2112000.0,4.26,4.27,4.26,4.26,2112000.0
2009-08-24 12:10:00,4.26,4.27,4.26,4.26,1198000.0,4.26,4.27,4.26,4.26,1198000.0
2009-08-24 12:20:00,4.26,4.26,4.26,4.26,460000.0,4.26,4.26,4.26,4.26,460000.0
2009-08-24 12:30:00,4.26,4.27,4.26,4.26,708000.0,4.26,4.27,4.26,4.26,708000.0
2009-08-24 12:40:00,4.26,4.27,4.26,4.27,878000.0,4.26,4.27,4.26,4.27,878000.0
2009-08-24 12:50:00,4.27,4.27,4.26,4.26,1240000.0,4.27,4.27,4.26,4.26,1240000.0
2009-08-24 13:00:00,4.26,4.26,4.26,4.26,2404000.0,4.26,4.26,4.26,4.26,2404000.0
2009-08-24 13:10:00,4.26,4.26,4.25,4.25,3444000.0,4.26,4.26,4.25,4.25,3444000.0
2009-08-24 13:20:00,4.25,4.25,4.24,4.25,3356000.0,4.25,4.25,4.24,4.25,3356000.0
2009-08-24 13:30:00,4.25,4.26,4.25,4.26,1768000.0,4.25,4.26,4.25,4.26,1768000.0
2009-08-24 13:40:00,4.26,4.26,4.25,4.25,1116000.0,4.26,4.26,4.25,4.25,1116000.0
2009-08-24 13:50:00,4.25,4.26,4.25,4.25,1244000.0,4.25,4.26,4.25,4.25,1244000.0
2009-08-24 14:00:00,4.25,4.25,4.24,4.25,1144000.0,4.25,4.25,4.24,4.25,1144000.0
2009-08-24 14:10:00,4.25,4.26,4.25,4.26,1062000.0,4.25,4.26,4.25,4.26,1062000.0
2009-08-24 14:20:00,4.26,4.26,4.25,4.25,1108000.0,4.26,4.26,4.25,4.25,1108000.0
2009-08-24 14:30:00,4.25,4.25,4.24,4.25,1380000.0,4.25,4.25,4.24,4.25,1380000.0
2009-08-24 14:40:00,4.25,4.25,4.24,4.24,640000.0,4.25,4.25,4.24,4.24,640000.0
2009-08-24 14:50:00,4.24,4.24,4.24,4.24,1258000.0,4.24,4.24,4.24,4.24,1258000.0
2009-08-24 15:00:00,4.24,4.24,4.23,4.23,2484000.0,4.24,4.24,4.23,4.23,2484000.0
2009-08-24 15:10:00,4.23,4.23,4.22,4.22,1854000.0,4.23,4.23,4.22,4.22,1854000.0
2009-08-24 15:20:00,4.22,4.23,4.22,4.23,2446000.0,4.22,4.23,4.22,4.23,2446000.0
2009-08-24 15:30:00,4.23,4.24,4.22,4.22,2314000.0,4.23,4.24,4.22,4.22,2314000.0
2009-08-24 15:40:00,4.23,4.23,4.21,4.22,4548000.0,4.23,4.23,4.21,4.22,4548000.0
2009-08-24 15:50:00,4.22,4.23,4.22,4.23,5222000.0,4.22,4.23,4.22,4.23,5222000.0
2009-08-25 09:30:00,4.23,4.24,4.2,4.2,5328000.0,4.23,4.24,4.2,4.2,5328000.0
2009-08-25 09:40:00,4.2,4.24,4.2,4.23,3700000.0,4.2,4.24,4.2,4.23,3700000.0
2009-08-25 09:50:00,4.23,4.27,4.23,4.27,3748000.0,4.23,4.27,4.23,4.27,3748000.0
2009-08-25 10:00:00,4.27,4.32,4.27,4.29,7874000.0,4.27,4.32,4.27,4.29,7874000.0
2009-08-25 10:10:00,4.29,4.29,4.25,4.26,3666000.0,4.29,4.29,4.25,4.26,3666000.0
2009-08-25 10:20:00,4.26,4.28,4.26,4.26,2028000.0,4.26,4.28,4.26,4.26,2028000.0
2009-08-25 10:30:00,4.26,4.28,4.26,4.26,2794000.0,4.26,4.28,4.26,4.26,2794000.0
2009-08-25 10:40:00,4.26,4.27,4.26,4.26,1644000.0,4.26,4.27,4.26,4.26,1644000.0
2009-08-25 10:50:00,4.26,4.27,4.26,4.26,1870000.0,4.26,4.27,4.26,4.26,1870000.0
2009-08-25 11:00:00,4.26,4.27,4.26,4.26,2266000.0,4.26,4.27,4.26,4.26,2266000.0
2009-08-25 11:10:00,4.26,4.27,4.26,4.27,2296000.0,4.26,4.27,4.26,4.27,2296000.0
2009-08-25 11:20:00,4.27,4.27,4.27,4.27,1784000.0,4.27,4.27,4.27,4.27,1784000.0
2009-08-25 11:30:00,4.27,4.27,4.27,4.27,1382000.0,4.27,4.27,4.27,4.27,1382000.0
2009-08-25 11:40:00,4.27,4.28,4.27,4.27,1756000.0,4.27,4.28,4.27,4.27,1756000.0
2009-08-25 11:50:00,4.27,4.28,4.27,4.27,1688000.0,4.27,4.28,4.27,4.27,1688000.0
2009-08-25 12:00:00,4.27,4.27,4.26,4.26,1246000.0,4.27,4.27,4.26,4.26,1246000.0
2009-08-25 12:10:00,4.26,4.27,4.26,4.26,806000.0,4.26,4.27,4.26,4.26,806000.0
2009-08-25 12:20:00,4.26,4.26,4.26,4.26,1060000.0,4.26,4.26,4.26,4.26,1060000.0
2009-08-25 12:30:00,4.26,4.26,4.25,4.25,1408000.0,4.26,4.26,4.25,4.25,1408000.0
2009-08-25 12:40:00,4.25,4.26,4.25,4.25,1840000.0,4.25,4.26,4.25,4.25,1840000.0
2009-08-25 12:50:00,4.25,4.25,4.24,4.24,2260000.0,4.25,4.25,4.24,4.24,2260000.0
2009-08-25 13:00:00,4.24,4.25,4.24,4.24,1342000.0,4.24,4.25,4.24,4.24,1342000.0
2009-08-25 13:10:00,4.24,4.25,4.24,4.24,878000.0,4.24,4.25,4.24,4.24,878000.0
2009-08-25 13:20:00,4.24,4.24,4.23,4.23,1340000.0,4.24,4.24,4.23,4.23,1340000.0
2009-08-25 13:30:00,4.23,4.25,4.23,4.24,1664000.0,4.23,4.25,4.23,4.24,1664000.0
2009-08-25 13:40:00,4.24,4.24,4.23,4.24,680000.0,4.24,4.24,4.23,4.24,680000.0
2009-08-25 13:50:00,4.24,4.24,4.23,4.23,1034000.0,4.24,4.24,4.23,4.23,1034000.0
2009-08-25 14:00:00,4.23,4.24,4.23,4.23,1404000.0,4.23,4.24,4.23,4.23,1404000.0
2009-08-25 14:10:00,4.23,4.24,4.23,4.23,1688000.0,4.23,4.24,4.23,4.23,1688000.0
2009-08-25 14:20:00,4.23,4.24,4.23,4.23,1562000.0,4.23,4.24,4.23,4.23,1562000.0
2009-08-25 14:30:00,4.23,4.23,4.21,4.22,1708000.0,4.23,4.23,4.21,4.22,1708000.0
2009-08-25 14:40:00,4.22,4.22,4.21,4.22,1792000.0,4.22,4.22,4.21,4.22,1792000.0
2009-08-25 14:50:00,4.22,4.22,4.21,4.22,1794000.0,4.22,4.22,4.21,4.22,1794000.0
2009-08-25 15:00:00,4.22,4.23,4.22,4.22,1592000.0,4.22,4.23,4.22,4.22,1592000.0
2009-08-25 15:10:00,4.22,4.23,4.22,4.22,2014000.0,4.22,4.23,4.22,4.22,2014000.0
2009-08-25 15:20:00,4.22,4.23,4.22,4.22,2448000.0,4.22,4.23,4.22,4.22,2448000.0
2009-08-25 15:30:00,4.22,4.23,4.21,4.22,3526000.0,4.22,4.23,4.21,4.22,3526000.0
2009-08-25 15:40:00,4.22,4.22,4.21,4.21,3638000.0,4.22,4.22,4.21,4.21,3638000.0
2009-08-25 15:50:00,4.21,4.22,4.21,4.21,6310000.0,4.21,4.22,4.21,4.21,6310000.0
2009-08-26 09:30:00,4.21,4.22,4.18,4.2,3540000.0,4.21,4.22,4.18,4.2,3540000.0
2009-08-26 09:40:00,4.2,4.21,4.18,4.18,3292000.0,4.2,4.21,4.18,4.18,3292000.0
2009-08-26 09:50:00,4.18,4.19,4.17,4.18,3184000.0,4.18,4.19,4.17,4.18,3184000.0
2009-08-26 10:00:00,4.18,4.21,4.18,4.21,4266000.0,4.18,4.21,4.18,4.21,4266000.0
2009-08-26 10:10:00,4.21,4.24,4.21,4.22,3144000.0,4.21,4.24,4.21,4.22,3144000.0
2009-08-26 10:20:00,4.22,4.24,4.21,4.21,2370000.0,4.22,4.24,4.21,4.21,2370000.0
2009-08-26 10:30:00,4.21,4.24,4.2,4.23,2338000.0,4.21,4.24,4.2,4.23,2338000.0
2009-08-26 10:40:00,4.23,4.23,4.2,4.2,1740000.0,4.23,4.23,4.2,4.2,1740000.0
2009-08-26 10:50:00,4.2,4.22,4.2,4.21,1242000.0,4.2,4.22,4.2,4.21,1242000.0
2009-08-26 11:00:00,4.21,4.21,4.19,4.19,2294000.0,4.21,4.21,4.19,4.19,2294000.0
2009-08-26 11:10:00,4.18,4.19,4.18,4.19,1320000.0,4.18,4.19,4.18,4.19,1320000.0
2009-08-26 11:20:00,4.19,4.19,4.17,4.18,1968000.0,4.19,4.19,4.17,4.18,1968000.0
2009-08-26 11:30:00,4.17,4.18,4.17,4.17,1782000.0,4.17,4.18,4.17,4.17,1782000.0
2009-08-26 11:40:00,4.17,4.19,4.17,4.19,618000.0,4.17,4.19,4.17,4.19,618000.0
2009-08-26 11:50:00,4.19,4.19,4.18,4.18,858000.0,4.19,4.19,4.18,4.18,858000.0
2009-08-26 12:00:00,4.18,4.18,4.17,4.17,1298000.0,4.18,4.18,4.17,4.17,1298000.0
2009-08-26 12:10:00,4.17,4.19,4.17,4.19,1358000.0,4.17,4.19,4.17,4.19,1358000.0
2009-08-26 12:20:00,4.19,4.19,4.19,4.19,964000.0,4.19,4.19,4.19,4.19,964000.0
2009-08-26 12:30:00,4.19,4.19,4.18,4.19,890000.0,4.19,4.19,4.18,4.19,890000.0
2009-08-26 12:40:00,4.19,4.19,4.19,4.19,810000.0,4.19,4.19,4.19,4.19,810000.0
2009-08-26 12:50:00,4.19,4.19,4.19,4.19,1950000.0,4.19,4.19,4.19,4.19,1950000.0
2009-08-26 13:00:00,4.19,4.19,4.17,4.18,1546000.0,4.19,4.19,4.17,4.18,1546000.0
2009-08-26 13:10:00,4.18,4.18,4.17,4.17,1026000.0,4.18,4.18,4.17,4.17,1026000.0
2009-08-26 13:20:00,4.17,4.18,4.17,4.18,490000.0,4.17,4.18,4.17,4.18,490000.0
2009-08-26 13:30:00,4.18,4.2,4.18,4.19,1304000.0,4.18,4.2,4.18,4.19,1304000.0
2009-08-26 13:40:00,4.19,4.2,4.19,4.19,784000.0,4.19,4.2,4.19,4.19,784000.0
2009-08-26 13:50:00,4.19,4.21,4.19,4.21,1876000.0,4.19,4.21,4.19,4.21,1876000.0
2009-08-26 14:00:00,4.21,4.21,4.2,4.2,1152000.0,4.21,4.21,4.2,4.2,1152000.0
2009-08-26 14:10:00,4.2,4.2,4.19,4.19,870000.0,4.2,4.2,4.19,4.19,870000.0
2009-08-26 14:20:00,4.19,4.2,4.19,4.19,866000.0,4.19,4.2,4.19,4.19,866000.0
2009-08-26 14:30:00,4.19,4.2,4.19,4.19,1178000.0,4.19,4.2,4.19,4.19,1178000.0
2009-08-26 14:40:00,4.19,4.21,4.19,4.21,1670000.0,4.19,4.21,4.19,4.21,1670000.0
2009-08-26 14:50:00,4.2,4.21,4.19,4.19,1634000.0,4.2,4.21,4.19,4.19,1634000.0
2009-08-26 15:00:00,4.19,4.2,4.19,4.19,992000.0,4.19,4.2,4.19,4.19,992000.0
2009-08-26 15:10:00,4.19,4.2,4.19,4.19,1018000.0,4.19,4.2,4.19,4.19,1018000.0
2009-08-26 15:20:00,4.19,4.2,4.19,4.2,1272000.0,4.19,4.2,4.19,4.2,1272000.0
2009-08-26 15:30:00,4.2,4.2,4.18,4.19,2186000.0,4.2,4.2,4.18,4.19,2186000.0
2009-08-26 15:40:00,4.19,4.2,4.19,4.2,2242000.0,4.19,4.2,4.19,4.2,2242000.0
2009-08-26 15:50:00,4.2,4.21,4.2,4.2,3460000.0,4.2,4.21,4.2,4.2,3460000.0
2009-08-27 09:30:00,4.2,4.21,4.17,4.18,2640000.0,4.2,4.21,4.17,4.18,2640000.0
2009-08-27 09:40:00,4.18,4.2,4.18,4.19,3838000.0,4.18,4.2,4.18,4.19,3838000.0
2009-08-27 09:50:00,4.19,4.2,4.17,4.17,3462000.0,4.19,4.2,4.17,4.17,3462000.0
2009-08-27 10:00:00,4.17,4.17,4.16,4.16,4140000.0,4.17,4.17,4.16,4.16,4140000.0
2009-08-27 10:10:00,4.16,4.18,4.16,4.18,1500000.0,4.16,4.18,4.16,4.18,1500000.0
2009-08-27 10:20:00,4.18,4.19,4.18,4.18,1424000.0,4.18,4.19,4.18,4.18,1424000.0
2009-08-27 10:30:00,4.18,4.19,4.18,4.19,1122000.0,4.18,4.19,4.18,4.19,1122000.0
2009-08-27 10:40:00,4.19,4.19,4.18,4.19,1338000.0,4.19,4.19,4.18,4.19,1338000.0
2009-08-27 10:50:00,4.18,4.18,4.17,4.17,648000.0,4.18,4.18,4.17,4.17,648000.0
2009-08-27 11:00:00,4.17,4.17,4.17,4.17,1288000.0,4.17,4.17,4.17,4.17,1288000.0
2009-08-27 11:10:00,4.17,4.17,4.17,4.17,1114000.0,4.17,4.17,4.17,4.17,1114000.0
2009-08-27 11:20:00,4.17,4.18,4.16,4.18,1718000.0,4.17,4.18,4.16,4.18,1718000.0
2009-08-27 11:30:00,4.18,4.18,4.17,4.17,656000.0,4.18,4.18,4.17,4.17,656000.0
2009-08-27 11:40:00,4.17,4.18,4.17,4.18,622000.0,4.17,4.18,4.17,4.18,622000.0
2009-08-27 11:50:00,4.18,4.19,4.18,4.19,1388000.0,4.18,4.19,4.18,4.19,1388000.0
2009-08-27 12:00:00,4.19,4.19,4.18,4.19,808000.0,4.19,4.19,4.18,4.19,808000.0
2009-08-27 12:10:00,4.19,4.2,4.19,4.19,1490000.0,4.19,4.2,4.19,4.19,1490000.0
2009-08-27 12:20:00,4.19,4.21,4.19,4.21,1694000.0,4.19,4.21,4.19,4.21,1694000.0
2009-08-27 12:30:00,4.21,4.21,4.19,4.2,1200000.0,4.21,4.21,4.19,4.2,1200000.0
2009-08-27 12:40:00,4.2,4.2,4.19,4.19,1348000.0,4.2,4.2,4.19,4.19,1348000.0
2009-08-27 12:50:00,4.19,4.2,4.19,4.2,382000.0,4.19,4.2,4.19,4.2,382000.0
2009-08-27 13:00:00,4.2,4.2,4.2,4.2,584000.0,4.2,4.2,4.2,4.2,584000.0
2009-08-27 13:10:00,4.2,4.2,4.18,4.19,818000.0,4.2,4.2,4.18,4.19,818000.0
2009-08-27 13:20:00,4.19,4.19,4.18,4.19,578000.0,4.19,4.19,4.18,4.19,578000.0
2009-08-27 13:30:00,4.19,4.21,4.19,4.21,1974000.0,4.19,4.21,4.19,4.21,1974000.0
2009-08-27 13:40:00,4.21,4.22,4.2,4.22,2000000.0,4.21,4.22,4.2,4.22,2000000.0
2009-08-27 13:50:00,4.22,4.23,4.21,4.23,1606000.0,4.22,4.23,4.21,4.23,1606000.0
2009-08-27 14:00:00,4.23,4.24,4.23,4.23,2654000.0,4.23,4.24,4.23,4.23,2654000.0
2009-08-27 14:10:00,4.23,4.23,4.22,4.22,1248000.0,4.23,4.23,4.22,4.22,1248000.0
2009-08-27 14:20:00,4.23,4.23,4.22,4.22,1792000.0,4.23,4.23,4.22,4.22,1792000.0
2009-08-27 14:30:00,4.22,4.23,4.21,4.22,4254000.0,4.22,4.23,4.21,4.22,4254000.0
2009-08-27 14:40:00,4.22,4.22,4.21,4.21,2308000.0,4.22,4.22,4.21,4.21,2308000.0
2009-08-27 14:50:00,4.21,4.21,4.2,4.2,1862000.0,4.21,4.21,4.2,4.2,1862000.0
2009-08-27 15:00:00,4.2,4.21,4.2,4.2,2346000.0,4.2,4.21,4.2,4.2,2346000.0
2009-08-27 15:10:00,4.2,4.2,4.2,4.2,1696000.0,4.2,4.2,4.2,4.2,1696000.0
2009-08-27 15:20:00,4.2,4.21,4.19,4.2,2442000.0,4.2,4.21,4.19,4.2,2442000.0
2009-08-27 15:30:00,4.19,4.2,4.19,4.2,2152000.0,4.19,4.2,4.19,4.2,2152000.0
2009-08-27 15:40:00,4.2,4.21,4.19,4.21,5096000.0,4.2,4.21,4.19,4.21,5096000.0
2009-08-27 15:50:00,4.21,4.22,4.2,4.21,6658000.0,4.21,4.22,4.2,4.21,6658000.0
2009-08-28 09:30:00,4.24,4.25,4.22,4.23,6340000.0,4.24,4.25,4.22,4.23,6340000.0
2009-08-28 09:40:00,4.23,4.23,4.2,4.21,4426000.0,4.23,4.23,4.2,4.21,4426000.0
2009-08-28 09:50:00,4.21,4.21,4.19,4.19,3796000.0,4.21,4.21,4.19,4.19,3796000.0
2009-08-28 10:00:00,4.19,4.21,4.19,4.21,2968000.0,4.19,4.21,4.19,4.21,2968000.0
2009-08-28 10:10:00,4.21,4.21,4.2,4.2,1270000.0,4.21,4.21,4.2,4.2,1270000.0
2009-08-28 10:20:00,4.2,4.21,4.19,4.2,2076000.0,4.2,4.21,4.19,4.2,2076000.0
2009-08-28 10:30:00,4.2,4.2,4.19,4.2,2418000.0,4.2,4.2,4.19,4.2,2418000.0
2009-08-28 10:40:00,4.2,4.21,4.2,4.21,2498000.0,4.2,4.21,4.2,4.21,2498000.0
2009-08-28 10:50:00,4.21,4.21,4.19,4.2,2776000.0,4.21,4.21,4.19,4.2,2776000.0
2009-08-28 11:00:00,4.2,4.2,4.18,4.19,1930000.0,4.2,4.2,4.18,4.19,1930000.0
2009-08-28 11:10:00,4.19,4.2,4.19,4.19,976000.0,4.19,4.2,4.19,4.19,976000.0
2009-08-28 11:20:00,4.19,4.2,4.19,4.2,1016000.0,4.19,4.2,4.19,4.2,1016000.0
2009-08-28 11:30:00,4.2,4.21,4.2,4.21,1408000.0,4.2,4.21,4.2,4.21,1408000.0
2009-08-28 11:40:00,4.21,4.21,4.2,4.2,1310000.0,4.21,4.21,4.2,4.2,1310000.0
2009-08-28 11:50:00,4.2,4.2,4.19,4.19,1324000.0,4.2,4.2,4.19,4.19,1324000.0
2009-08-28 12:00:00,4.19,4.19,4.18,4.18,1252000.0,4.19,4.19,4.18,4.18,1252000.0
2009-08-28 12:10:00,4.18,4.18,4.16,4.16,2288000.0,4.18,4.18,4.16,4.16,2288000.0
2009-08-28 12:20:00,4.16,4.17,4.15,4.16,1854000.0,4.16,4.17,4.15,4.16,1854000.0
2009-08-28 12:30:00,4.16,4.17,4.16,4.16,1384000.0,4.16,4.17,4.16,4.16,1384000.0
2009-08-28 12:40:00,4.17,4.17,4.16,4.16,992000.0,4.17,4.17,4.16,4.16,992000.0
2009-08-28 12:50:00,4.16,4.16,4.16,4.16,1130000.0,4.16,4.16,4.16,4.16,1130000.0
2009-08-28 13:00:00,4.16,4.17,4.16,4.17,862000.0,4.16,4.17,4.16,4.17,862000.0
2009-08-28 13:10:00,4.17,4.18,4.16,4.17,956000.0,4.17,4.18,4.16,4.17,956000.0
2009-08-28 13:20:00,4.17,4.17,4.17,4.17,864000.0,4.17,4.17,4.17,4.17,864000.0
2009-08-28 13:30:00,4.17,4.17,4.16,4.16,1470000.0,4.17,4.17,4.16,4.16,1470000.0
2009-08-28 13:40:00,4.16,4.17,4.16,4.16,1660000.0,4.16,4.17,4.16,4.16,1660000.0
2009-08-28 13:50:00,4.16,4.16,4.15,4.15,2900000.0,4.16,4.16,4.15,4.15,2900000.0
2009-08-28 14:00:00,4.15,4.15,4.15,4.15,1978000.0,4.15,4.15,4.15,4.15,1978000.0
2009-08-28 14:10:00,4.15,4.16,4.15,4.15,1140000.0,4.15,4.16,4.15,4.15,1140000.0
2009-08-28 14:20:00,4.15,4.16,4.15,4.15,1204000.0,4.15,4.16,4.15,4.15,1204000.0
2009-08-28 14:30:00,4.15,4.15,4.14,4.15,1376000.0,4.15,4.15,4.14,4.15,1376000.0
2009-08-28 14:40:00,4.15,4.15,4.15,4.15,1230000.0,4.15,4.15,4.15,4.15,1230000.0
2009-08-28 14:50:00,4.15,4.16,4.15,4.15,1400000.0,4.15,4.16,4.15,4.15,1400000.0
2009-08-28 15:00:00,4.15,4.15,4.15,4.15,1572000.0,4.15,4.15,4.15,4.15,1572000.0
2009-08-28 15:10:00,4.15,4.15,4.15,4.15,1432000.0,4.15,4.15,4.15,4.15,1432000.0
2009-08-28 15:20:00,4.15,4.16,4.15,4.15,4750000.0,4.15,4.16,4.15,4.15,4750000.0
2009-08-28 15:30:00,4.15,4.15,4.14,4.15,3136000.0,4.15,4.15,4.14,4.15,3136000.0
2009-08-28 15:40:00,4.15,4.15,4.13,4.13,5278000.0,4.15,4.15,4.13,4.13,5278000.0
2009-08-28 15:50:00,4.13,4.14,4.13,4.14,7750000.0,4.13,4.14,4.13,4.14,7750000.0
2009-08-31 09:30:00,4.1,4.1,4.08,4.09,6184000.0,4.1,4.1,4.08,4.09,6184000.0
2009-08-31 09:40:00,4.09,4.09,4.05,4.05,5240000.0,4.09,4.09,4.05,4.05,5240000.0
2009-08-31 09:50:00,4.05,4.05,4.02,4.04,6966000.0,4.05,4.05,4.02,4.04,6966000.0
2009-08-31 10:00:00,4.04,4.04,4.02,4.04,4458000.0,4.04,4.04,4.02,4.04,4458000.0
2009-08-31 10:10:00,4.04,4.05,4.04,4.04,1954000.0,4.04,4.05,4.04,4.04,1954000.0
2009-08-31 10:20:00,4.04,4.04,4.03,4.04,2204000.0,4.04,4.04,4.03,4.04,2204000.0
2009-08-31 10:30:00,4.04,4.05,4.03,4.05,2398000.0,4.04,4.05,4.03,4.05,2398000.0
2009-08-31 10:40:00,4.05,4.06,4.05,4.05,2688000.0,4.05,4.06,4.05,4.05,2688000.0
2009-08-31 10:50:00,4.05,4.07,4.05,4.06,1850000.0,4.05,4.07,4.05,4.06,1850000.0
2009-08-31 11:00:00,4.06,4.06,4.05,4.06,1102000.0,4.06,4.06,4.05,4.06,1102000.0
2009-08-31 11:10:00,4.06,4.06,4.06,4.06,1300000.0,4.06,4.06,4.06,4.06,1300000.0
2009-08-31 11:20:00,4.06,4.07,4.05,4.06,2320000.0,4.06,4.07,4.05,4.06,2320000.0
2009-08-31 11:30:00,4.06,4.07,4.05,4.07,1094000.0,4.06,4.07,4.05,4.07,1094000.0
2009-08-31 11:40:00,4.07,4.07,4.05,4.05,902000.0,4.07,4.07,4.05,4.05,902000.0
2009-08-31 11:50:00,4.05,4.06,4.05,4.05,694000.0,4.05,4.06,4.05,4.05,694000.0
2009-08-31 12:00:00,4.05,4.06,4.05,4.05,1606000.0,4.05,4.06,4.05,4.05,1606000.0
2009-08-31 12:10:00,4.05,4.05,4.04,4.04,1102000.0,4.05,4.05,4.04,4.04,1102000.0
2009-08-31 12:20:00,4.04,4.05,4.04,4.04,1054000.0,4.04,4.05,4.04,4.04,1054000.0
2009-08-31 12:30:00,4.04,4.04,4.04,4.04,1592000.0,4.04,4.04,4.04,4.04,1592000.0
2009-08-31 12:40:00,4.04,4.04,4.03,4.04,1562000.0,4.04,4.04,4.03,4.04,1562000.0
2009-08-31 12:50:00,4.04,4.05,4.04,4.05,1150000.0,4.04,4.05,4.04,4.05,1150000.0
2009-08-31 13:00:00,4.05,4.05,4.04,4.04,1510000.0,4.05,4.05,4.04,4.04,1510000.0
2009-08-31 13:10:00,4.04,4.05,4.04,4.05,854000.0,4.04,4.05,4.04,4.05,854000.0
2009-08-31 13:20:00,4.05,4.05,4.04,4.05,886000.0,4.05,4.05,4.04,4.05,886000.0
2009-08-31 13:30:00,4.05,4.05,4.04,4.05,1108000.0,4.05,4.05,4.04,4.05,1108000.0
2009-08-31 13:40:00,4.05,4.05,4.04,4.04,594000.0,4.05,4.05,4.04,4.04,594000.0
2009-08-31 13:50:00,4.04,4.05,4.04,4.05,822000.0,4.04,4.05,4.04,4.05,822000.0
2009-08-31 14:00:00,4.05,4.05,4.04,4.05,742000.0,4.05,4.05,4.04,4.05,742000.0
2009-08-31 14:10:00,4.05,4.05,4.04,4.05,1336000.0,4.05,4.05,4.04,4.05,1336000.0
2009-08-31 14:20:00,4.05,4.06,4.05,4.05,1310000.0,4.05,4.06,4.05,4.05,1310000.0
2009-08-31 14:30:00,4.05,4.06,4.05,4.06,1206000.0,4.05,4.06,4.05,4.06,1206000.0
2009-08-31 14:40:00,4.06,4.06,4.05,4.06,1364000.0,4.06,4.06,4.05,4.06,1364000.0
2009-08-31 14:50:00,4.06,4.06,4.05,4.06,1716000.0,4.06,4.06,4.05,4.06,1716000.0
2009-08-31 15:00:00,4.06,4.06,4.05,4.06,2554000.0,4.06,4.06,4.05,4.06,2554000.0
2009-08-31 15:10:00,4.06,4.06,4.05,4.06,1922000.0,4.06,4.06,4.05,4.06,1922000.0
2009-08-31 15:20:00,4.06,4.06,4.05,4.05,2116000.0,4.06,4.06,4.05,4.05,2116000.0
2009-08-31 15:30:00,4.06,4.06,4.06,4.06,2518000.0,4.06,4.06,4.06,4.06,2518000.0
2009-08-31 15:40:00,4.06,4.06,4.05,4.06,3080000.0,4.06,4.06,4.05,4.06,3080000.0
2009-08-31 15:50:00,4.06,4.06,4.05,4.06,8074000.0,4.06,4.06,4.05,4.06,8074000.0
2009-09-01 09:30:00,4.04,4.08,4.03,4.08,3228000.0,4.04,4.08,4.03,4.08,3228000.0
2009-09-01 09:40:00,4.08,4.1,4.08,4.1,3260000.0,4.08,4.1,4.08,4.1,3260000.0
2009-09-01 09:50:00,4.1,4.12,4.09,4.1,3656000.0,4.1,4.12,4.09,4.1,3656000.0
2009-09-01 10:00:00,4.1,4.11,4.09,4.1,3984000.0,4.1,4.11,4.09,4.1,3984000.0
2009-09-01 10:10:00,4.1,4.11,4.07,4.07,4264000.0,4.1,4.11,4.07,4.07,4264000.0
2009-09-01 10:20:00,4.07,4.07,4.06,4.06,4066000.0,4.07,4.07,4.06,4.06,4066000.0
2009-09-01 10:30:00,4.06,4.07,4.06,4.07,2324000.0,4.06,4.07,4.06,4.07,2324000.0
2009-09-01 10:40:00,4.07,4.07,4.04,4.04,3422000.0,4.07,4.07,4.04,4.04,3422000.0
2009-09-01 10:50:00,4.04,4.04,4.02,4.02,5104000.0,4.04,4.04,4.02,4.02,5104000.0
2009-09-01 11:00:00,4.02,4.03,4.01,4.02,3132000.0,4.02,4.03,4.01,4.02,3132000.0
2009-09-01 11:10:00,4.02,4.02,4.0,4.01,3376000.0,4.02,4.02,4.0,4.01,3376000.0
2009-09-01 11:20:00,4.01,4.01,3.99,3.99,5544000.0,4.01,4.01,3.99,3.99,5544000.0
2009-09-01 11:30:00,4.0,4.0,3.95,3.98,7094000.0,4.0,4.0,3.95,3.98,7094000.0
2009-09-01 11:40:00,3.98,3.99,3.97,3.98,3030000.0,3.98,3.99,3.97,3.98,3030000.0
2009-09-01 11:50:00,3.98,3.99,3.97,3.97,2156000.0,3.98,3.99,3.97,3.97,2156000.0
2009-09-01 12:00:00,3.97,3.98,3.96,3.98,3038000.0,3.97,3.98,3.96,3.98,3038000.0
2009-09-01 12:10:00,3.98,3.98,3.97,3.98,1060000.0,3.98,3.98,3.97,3.98,1060000.0
2009-09-01 12:20:00,3.98,3.98,3.97,3.98,1562000.0,3.98,3.98,3.97,3.98,1562000.0
2009-09-01 12:30:00,3.97,3.99,3.97,3.99,1868000.0,3.97,3.99,3.97,3.99,1868000.0
2009-09-01 12:40:00,3.98,3.99,3.98,3.98,1204000.0,3.98,3.99,3.98,3.98,1204000.0
2009-09-01 12:50:00,3.98,3.98,3.97,3.97,904000.0,3.98,3.98,3.97,3.97,904000.0
2009-09-01 13:00:00,3.98,3.98,3.96,3.96,2158000.0,3.98,3.98,3.96,3.96,2158000.0
2009-09-01 13:10:00,3.96,3.96,3.96,3.96,2686000.0,3.96,3.96,3.96,3.96,2686000.0
2009-09-01 13:20:00,3.96,3.97,3.96,3.97,1640000.0,3.96,3.97,3.96,3.97,1640000.0
2009-09-01 13:30:00,3.97,3.97,3.96,3.97,1876000.0,3.97,3.97,3.96,3.97,1876000.0
2009-09-01 13:40:00,3.97,3.98,3.97,3.98,2268000.0,3.97,3.98,3.97,3.98,2268000.0
2009-09-01 13:50:00,3.98,3.99,3.98,3.99,1172000.0,3.98,3.99,3.98,3.99,1172000.0
2009-09-01 14:00:00,3.99,3.99,3.97,3.98,1660000.0,3.99,3.99,3.97,3.98,1660000.0
2009-09-01 14:10:00,3.98,3.98,3.97,3.97,1548000.0,3.98,3.98,3.97,3.97,1548000.0
2009-09-01 14:20:00,3.98,3.98,3.97,3.98,1564000.0,3.98,3.98,3.97,3.98,1564000.0
2009-09-01 14:30:00,3.98,3.98,3.97,3.98,1610000.0,3.98,3.98,3.97,3.98,1610000.0
2009-09-01 14:40:00,3.98,3.98,3.96,3.97,2262000.0,3.98,3.98,3.96,3.97,2262000.0
2009-09-01 14:50:00,3.97,3.98,3.96,3.97,2702000.0,3.97,3.98,3.96,3.97,2702000.0
2009-09-01 15:00:00,3.97,3.98,3.96,3.97,1812000.0,3.97,3.98,3.96,3.97,1812000.0
2009-09-01 15:10:00,3.97,3.97,3.97,3.97,1588000.0,3.97,3.97,3.97,3.97,1588000.0
2009-09-01 15:20:00,3.97,3.98,3.96,3.97,2570000.0,3.97,3.98,3.96,3.97,2570000.0
2009-09-01 15:30:00,3.96,3.97,3.96,3.96,2520000.0,3.96,3.97,3.96,3.96,2520000.0
2009-09-01 15:40:00,3.96,3.96,3.95,3.96,7234000.0,3.96,3.96,3.95,3.96,7234000.0
2009-09-01 15:50:00,3.96,3.97,3.95,3.96,9772000.0,3.96,3.97,3.95,3.96,9772000.0
2009-09-02 09:30:00,3.95,3.98,3.95,3.96,5722000.0,3.95,3.98,3.95,3.96,5722000.0
2009-09-02 09:40:00,3.96,4.0,3.95,4.0,6436000.0,3.96,4.0,3.95,4.0,6436000.0
2009-09-02 09:50:00,4.0,4.01,3.96,3.96,4500000.0,4.0,4.01,3.96,3.96,4500000.0
2009-09-02 10:00:00,3.96,3.97,3.95,3.96,3660000.0,3.96,3.97,3.95,3.96,3660000.0
2009-09-02 10:10:00,3.96,3.98,3.96,3.98,3986000.0,3.96,3.98,3.96,3.98,3986000.0
2009-09-02 10:20:00,3.98,3.98,3.94,3.94,3722000.0,3.98,3.98,3.94,3.94,3722000.0
2009-09-02 10:30:00,3.94,3.95,3.93,3.95,4236000.0,3.94,3.95,3.93,3.95,4236000.0
2009-09-02 10:40:00,3.95,3.96,3.95,3.95,3556000.0,3.95,3.96,3.95,3.95,3556000.0
2009-09-02 10:50:00,3.95,3.97,3.95,3.97,2478000.0,3.95,3.97,3.95,3.97,2478000.0
2009-09-02 11:00:00,3.97,3.97,3.96,3.96,2798000.0,3.97,3.97,3.96,3.96,2798000.0
2009-09-02 11:10:00,3.96,3.97,3.96,3.96,1796000.0,3.96,3.97,3.96,3.96,1796000.0
2009-09-02 11:20:00,3.96,3.97,3.95,3.96,2372000.0,3.96,3.97,3.95,3.96,2372000.0
2009-09-02 11:30:00,3.96,3.96,3.94,3.94,2546000.0,3.96,3.96,3.94,3.94,2546000.0
2009-09-02 11:40:00,3.94,3.95,3.94,3.94,1450000.0,3.94,3.95,3.94,3.94,1450000.0
2009-09-02 11:50:00,3.94,3.95,3.93,3.93,2054000.0,3.94,3.95,3.93,3.93,2054000.0
2009-09-02 12:00:00,3.93,3.94,3.91,3.92,4194000.0,3.93,3.94,3.91,3.92,4194000.0
2009-09-02 12:10:00,3.92,3.92,3.91,3.91,2930000.0,3.92,3.92,3.91,3.91,2930000.0
2009-09-02 12:20:00,3.91,3.93,3.91,3.91,2352000.0,3.91,3.93,3.91,3.91,2352000.0
2009-09-02 12:30:00,3.91,3.92,3.9,3.91,4402000.0,3.91,3.92,3.9,3.91,4402000.0
2009-09-02 12:40:00,3.91,3.91,3.9,3.91,3244000.0,3.91,3.91,3.9,3.91,3244000.0
2009-09-02 12:50:00,3.91,3.91,3.9,3.9,3522000.0,3.91,3.91,3.9,3.9,3522000.0
2009-09-02 13:00:00,3.9,3.9,3.89,3.89,5216000.0,3.9,3.9,3.89,3.89,5216000.0
2009-09-02 13:10:00,3.89,3.9,3.89,3.89,2886000.0,3.89,3.9,3.89,3.89,2886000.0
2009-09-02 13:20:00,3.89,3.9,3.89,3.89,3404000.0,3.89,3.9,3.89,3.89,3404000.0
2009-09-02 13:30:00,3.89,3.9,3.89,3.9,4044000.0,3.89,3.9,3.89,3.9,4044000.0
2009-09-02 13:40:00,3.9,3.91,3.9,3.91,1826000.0,3.9,3.91,3.9,3.91,1826000.0
2009-09-02 13:50:00,3.91,3.91,3.9,3.9,1922000.0,3.91,3.91,3.9,3.9,1922000.0
2009-09-02 14:00:00,3.9,3.9,3.89,3.9,1918000.0,3.9,3.9,3.89,3.9,1918000.0
2009-09-02 14:10:00,3.9,3.91,3.9,3.9,1910000.0,3.9,3.91,3.9,3.9,1910000.0
2009-09-02 14:20:00,3.9,3.91,3.9,3.91,1358000.0,3.9,3.91,3.9,3.91,1358000.0
2009-09-02 14:30:00,3.91,3.91,3.9,3.91,2284000.0,3.91,3.91,3.9,3.91,2284000.0
2009-09-02 14:40:00,3.91,3.91,3.9,3.91,2054000.0,3.91,3.91,3.9,3.91,2054000.0
2009-09-02 14:50:00,3.91,3.91,3.9,3.9,2006000.0,3.91,3.91,3.9,3.9,2006000.0
2009-09-02 15:00:00,3.9,3.91,3.9,3.91,1920000.0,3.9,3.91,3.9,3.91,1920000.0
2009-09-02 15:10:00,3.91,3.92,3.9,3.92,2666000.0,3.91,3.92,3.9,3.92,2666000.0
2009-09-02 15:20:00,3.92,3.92,3.91,3.91,2072000.0,3.92,3.92,3.91,3.91,2072000.0
2009-09-02 15:30:00,3.91,3.92,3.91,3.91,2396000.0,3.91,3.92,3.91,3.91,2396000.0
2009-09-02 15:40:00,3.91,3.92,3.91,3.91,3864000.0,3.91,3.92,3.91,3.91,3864000.0
2009-09-02 15:50:00,3.91,3.92,3.9,3.91,8072000.0,3.91,3.92,3.9,3.91,8072000.0
2009-09-03 09:30:00,3.92,3.94,3.9,3.9,4762000.0,3.92,3.94,3.9,3.9,4762000.0
2009-09-03 09:40:00,3.9,3.91,3.88,3.91,4560000.0,3.9,3.91,3.88,3.91,4560000.0
2009-09-03 09:50:00,3.91,3.94,3.91,3.93,8850000.0,3.91,3.94,3.91,3.93,8850000.0
2009-09-03 10:00:00,3.93,3.94,3.9,3.91,4390000.0,3.93,3.94,3.9,3.91,4390000.0
2009-09-03 10:10:00,3.91,3.92,3.91,3.91,3938000.0,3.91,3.92,3.91,3.91,3938000.0
2009-09-03 10:20:00,3.91,3.92,3.91,3.92,2664000.0,3.91,3.92,3.91,3.92,2664000.0
2009-09-03 10:30:00,3.92,3.93,3.91,3.93,1574000.0,3.92,3.93,3.91,3.93,1574000.0
2009-09-03 10:40:00,3.93,3.94,3.93,3.93,1936000.0,3.93,3.94,3.93,3.93,1936000.0
2009-09-03 10:50:00,3.93,3.95,3.93,3.94,2290000.0,3.93,3.95,3.93,3.94,2290000.0
2009-09-03 11:00:00,3.94,3.95,3.93,3.94,2832000.0,3.94,3.95,3.93,3.94,2832000.0
2009-09-03 11:10:00,3.94,3.94,3.93,3.93,1074000.0,3.94,3.94,3.93,3.93,1074000.0
2009-09-03 11:20:00,3.93,3.93,3.93,3.93,836000.0,3.93,3.93,3.93,3.93,836000.0
2009-09-03 11:30:00,3.93,3.94,3.93,3.93,982000.0,3.93,3.94,3.93,3.93,982000.0
2009-09-03 11:40:00,3.93,3.94,3.93,3.93,740000.0,3.93,3.94,3.93,3.93,740000.0
2009-09-03 11:50:00,3.93,3.94,3.93,3.93,958000.0,3.93,3.94,3.93,3.93,958000.0
2009-09-03 12:00:00,3.93,3.94,3.93,3.93,1430000.0,3.93,3.94,3.93,3.93,1430000.0
2009-09-03 12:10:00,3.93,3.93,3.92,3.92,1110000.0,3.93,3.93,3.92,3.92,1110000.0
2009-09-03 12:20:00,3.92,3.93,3.92,3.92,842000.0,3.92,3.93,3.92,3.92,842000.0
2009-09-03 12:30:00,3.92,3.92,3.91,3.92,1242000.0,3.92,3.92,3.91,3.92,1242000.0
2009-09-03 12:40:00,3.92,3.92,3.91,3.91,1076000.0,3.92,3.92,3.91,3.91,1076000.0
2009-09-03 12:50:00,3.91,3.92,3.91,3.92,1094000.0,3.91,3.92,3.91,3.92,1094000.0
2009-09-03 13:00:00,3.92,3.92,3.91,3.92,1196000.0,3.92,3.92,3.91,3.92,1196000.0
2009-09-03 13:10:00,3.92,3.93,3.92,3.93,896000.0,3.92,3.93,3.92,3.93,896000.0
2009-09-03 13:20:00,3.93,3.93,3.93,3.93,1624000.0,3.93,3.93,3.93,3.93,1624000.0
2009-09-03 13:30:00,3.93,3.93,3.93,3.93,1042000.0,3.93,3.93,3.93,3.93,1042000.0
2009-09-03 13:40:00,3.93,3.93,3.92,3.93,1046000.0,3.93,3.93,3.92,3.93,1046000.0
2009-09-03 13:50:00,3.93,3.93,3.92,3.92,1308000.0,3.93,3.93,3.92,3.92,1308000.0
2009-09-03 14:00:00,3.92,3.93,3.92,3.93,1054000.0,3.92,3.93,3.92,3.93,1054000.0
2009-09-03 14:10:00,3.93,3.93,3.92,3.92,884000.0,3.93,3.93,3.92,3.92,884000.0
2009-09-03 14:20:00,3.92,3.92,3.91,3.91,1176000.0,3.92,3.92,3.91,3.91,1176000.0
2009-09-03 14:30:00,3.91,3.91,3.9,3.91,1558000.0,3.91,3.91,3.9,3.91,1558000.0
2009-09-03 14:40:00,3.91,3.91,3.9,3.91,1264000.0,3.91,3.91,3.9,3.91,1264000.0
2009-09-03 14:50:00,3.91,3.92,3.91,3.91,1128000.0,3.91,3.92,3.91,3.91,1128000.0
2009-09-03 15:00:00,3.91,3.92,3.91,3.92,1360000.0,3.91,3.92,3.91,3.92,1360000.0
2009-09-03 15:10:00,3.92,3.92,3.91,3.91,1434000.0,3.92,3.92,3.91,3.91,1434000.0
2009-09-03 15:20:00,3.91,3.91,3.91,3.91,1038000.0,3.91,3.91,3.91,3.91,1038000.0
2009-09-03 15:30:00,3.91,3.93,3.91,3.93,1884000.0,3.91,3.93,3.91,3.93,1884000.0
2009-09-03 15:40:00,3.93,3.93,3.92,3.92,1748000.0,3.93,3.93,3.92,3.92,1748000.0
2009-09-03 15:50:00,3.92,3.93,3.92,3.92,5978000.0,3.92,3.93,3.92,3.92,5978000.0
2009-09-04 09:30:00,3.91,3.99,3.91,3.94,9738000.0,3.91,3.99,3.91,3.94,9738000.0
2009-09-04 09:40:00,3.94,3.94,3.91,3.92,3858000.0,3.94,3.94,3.91,3.92,3858000.0
2009-09-04 09:50:00,3.91,3.92,3.88,3.88,3832000.0,3.91,3.92,3.88,3.88,3832000.0
2009-09-04 10:00:00,3.88,3.91,3.88,3.91,2284000.0,3.88,3.91,3.88,3.91,2284000.0
2009-09-04 10:10:00,3.91,3.91,3.89,3.9,2710000.0,3.91,3.91,3.89,3.9,2710000.0
2009-09-04 10:20:00,3.9,3.9,3.89,3.89,2200000.0,3.9,3.9,3.89,3.89,2200000.0
2009-09-04 10:30:00,3.89,3.91,3.89,3.91,3354000.0,3.89,3.91,3.89,3.91,3354000.0
2009-09-04 10:40:00,3.91,3.92,3.9,3.91,2764000.0,3.91,3.92,3.9,3.91,2764000.0
2009-09-04 10:50:00,3.91,3.91,3.89,3.9,1896000.0,3.91,3.91,3.89,3.9,1896000.0
2009-09-04 11:00:00,3.9,3.9,3.89,3.89,2030000.0,3.9,3.9,3.89,3.89,2030000.0
2009-09-04 11:10:00,3.89,3.9,3.89,3.89,1500000.0,3.89,3.9,3.89,3.89,1500000.0
2009-09-04 11:20:00,3.89,3.9,3.89,3.9,1864000.0,3.89,3.9,3.89,3.9,1864000.0
2009-09-04 11:30:00,3.9,3.9,3.9,3.9,1848000.0,3.9,3.9,3.9,3.9,1848000.0
2009-09-04 11:40:00,3.9,3.9,3.9,3.9,494000.0,3.9,3.9,3.9,3.9,494000.0
2009-09-04 11:50:00,3.9,3.9,3.9,3.9,1144000.0,3.9,3.9,3.9,3.9,1144000.0
2009-09-04 12:00:00,3.9,3.94,3.9,3.93,3852000.0,3.9,3.94,3.9,3.93,3852000.0
2009-09-04 12:10:00,3.93,3.94,3.93,3.93,2564000.0,3.93,3.94,3.93,3.93,2564000.0
2009-09-04 12:20:00,3.93,3.94,3.93,3.94,1046000.0,3.93,3.94,3.93,3.94,1046000.0
2009-09-04 12:30:00,3.94,3.95,3.93,3.94,1316000.0,3.94,3.95,3.93,3.94,1316000.0
2009-09-04 12:40:00,3.94,3.94,3.93,3.94,506000.0,3.94,3.94,3.93,3.94,506000.0
2009-09-04 12:50:00,3.94,3.95,3.94,3.95,1232000.0,3.94,3.95,3.94,3.95,1232000.0
2009-09-04 13:00:00,3.94,3.95,3.94,3.94,2086000.0,3.94,3.95,3.94,3.94,2086000.0
2009-09-04 13:10:00,3.94,3.95,3.94,3.95,1064000.0,3.94,3.95,3.94,3.95,1064000.0
2009-09-04 13:20:00,3.95,3.96,3.94,3.94,1286000.0,3.95,3.96,3.94,3.94,1286000.0
2009-09-04 13:30:00,3.94,3.95,3.94,3.94,1042000.0,3.94,3.95,3.94,3.94,1042000.0
2009-09-04 13:40:00,3.94,3.94,3.93,3.93,2146000.0,3.94,3.94,3.93,3.93,2146000.0
2009-09-04 13:50:00,3.93,3.94,3.93,3.93,672000.0,3.93,3.94,3.93,3.93,672000.0
2009-09-04 14:00:00,3.93,3.94,3.93,3.93,2146000.0,3.93,3.94,3.93,3.93,2146000.0
2009-09-04 14:10:00,3.93,3.93,3.93,3.93,962000.0,3.93,3.93,3.93,3.93,962000.0
2009-09-04 14:20:00,3.93,3.94,3.93,3.93,828000.0,3.93,3.94,3.93,3.93,828000.0
2009-09-04 14:30:00,3.93,3.93,3.92,3.93,1564000.0,3.93,3.93,3.92,3.93,1564000.0
2009-09-04 14:40:00,3.93,3.94,3.92,3.93,2624000.0,3.93,3.94,3.92,3.93,2624000.0
2009-09-04 14:50:00,3.93,3.94,3.93,3.93,1406000.0,3.93,3.94,3.93,3.93,1406000.0
2009-09-04 15:00:00,3.93,3.94,3.92,3.92,1648000.0,3.93,3.94,3.92,3.92,1648000.0
2009-09-04 15:10:00,3.92,3.93,3.92,3.92,1654000.0,3.92,3.93,3.92,3.92,1654000.0
2009-09-04 15:20:00,3.92,3.93,3.92,3.93,1762000.0,3.92,3.93,3.92,3.93,1762000.0
2009-09-04 15:30:00,3.93,3.94,3.92,3.93,1932000.0,3.93,3.94,3.92,3.93,1932000.0
2009-09-04 15:40:00,3.93,3.94,3.93,3.93,2856000.0,3.93,3.94,3.93,3.93,2856000.0
2009-09-04 15:50:00,3.93,3.94,3.93,3.94,9432000.0,3.93,3.94,3.93,3.94,9432000.0
2009-09-08 09:30:00,3.99,4.0,3.98,3.98,8094000.0,3.99,4.0,3.98,3.98,8094000.0
2009-09-08 09:40:00,3.98,3.98,3.96,3.98,4912000.0,3.98,3.98,3.96,3.98,4912000.0
2009-09-08 09:50:00,3.98,3.99,3.95,3.96,6282000.0,3.98,3.99,3.95,3.96,6282000.0
2009-09-08 10:00:00,3.95,3.97,3.94,3.96,4514000.0,3.95,3.97,3.94,3.96,4514000.0
2009-09-08 10:10:00,3.96,3.97,3.95,3.95,2206000.0,3.96,3.97,3.95,3.95,2206000.0
2009-09-08 10:20:00,3.95,3.97,3.95,3.97,2146000.0,3.95,3.97,3.95,3.97,2146000.0
2009-09-08 10:30:00,3.97,3.98,3.97,3.98,2912000.0,3.97,3.98,3.97,3.98,2912000.0
2009-09-08 10:40:00,3.98,3.98,3.97,3.98,4568000.0,3.98,3.98,3.97,3.98,4568000.0
2009-09-08 10:50:00,3.98,3.98,3.97,3.98,1536000.0,3.98,3.98,3.97,3.98,1536000.0
2009-09-08 11:00:00,3.98,3.99,3.97,3.98,2324000.0,3.98,3.99,3.97,3.98,2324000.0
2009-09-08 11:10:00,3.98,4.0,3.98,3.99,2516000.0,3.98,4.0,3.98,3.99,2516000.0
2009-09-08 11:20:00,3.99,4.0,3.98,3.99,1638000.0,3.99,4.0,3.98,3.99,1638000.0
2009-09-08 11:30:00,3.99,3.99,3.97,3.97,1394000.0,3.99,3.99,3.97,3.97,1394000.0
2009-09-08 11:40:00,3.98,3.98,3.96,3.96,2320000.0,3.98,3.98,3.96,3.96,2320000.0
2009-09-08 11:50:00,3.96,3.96,3.95,3.96,1738000.0,3.96,3.96,3.95,3.96,1738000.0
2009-09-08 12:00:00,3.96,3.96,3.95,3.95,1492000.0,3.96,3.96,3.95,3.95,1492000.0
2009-09-08 12:10:00,3.95,3.97,3.95,3.96,1372000.0,3.95,3.97,3.95,3.96,1372000.0
2009-09-08 12:20:00,3.96,3.96,3.96,3.96,998000.0,3.96,3.96,3.96,3.96,998000.0
2009-09-08 12:30:00,3.96,3.97,3.96,3.97,1050000.0,3.96,3.97,3.96,3.97,1050000.0
2009-09-08 12:40:00,3.97,3.97,3.97,3.97,914000.0,3.97,3.97,3.97,3.97,914000.0
2009-09-08 12:50:00,3.97,3.97,3.97,3.97,1164000.0,3.97,3.97,3.97,3.97,1164000.0
2009-09-08 13:00:00,3.97,3.97,3.97,3.97,850000.0,3.97,3.97,3.97,3.97,850000.0
2009-09-08 13:10:00,3.97,3.97,3.96,3.96,1440000.0,3.97,3.97,3.96,3.96,1440000.0
2009-09-08 13:20:00,3.96,3.97,3.96,3.97,1022000.0,3.96,3.97,3.96,3.97,1022000.0
2009-09-08 13:30:00,3.97,3.97,3.97,3.97,908000.0,3.97,3.97,3.97,3.97,908000.0
2009-09-08 13:40:00,3.97,3.98,3.97,3.97,1724000.0,3.97,3.98,3.97,3.97,1724000.0
2009-09-08 13:50:00,3.97,3.99,3.97,3.98,1582000.0,3.97,3.99,3.97,3.98,1582000.0
2009-09-08 14:00:00,3.98,4.0,3.98,4.0,1906000.0,3.98,4.0,3.98,4.0,1906000.0
2009-09-08 14:10:00,4.0,4.02,4.0,4.01,7216000.0,4.0,4.02,4.0,4.01,7216000.0
2009-09-08 14:20:00,4.01,4.01,4.0,4.01,1986000.0,4.01,4.01,4.0,4.01,1986000.0
2009-09-08 14:30:00,4.01,4.03,4.01,4.03,3512000.0,4.01,4.03,4.01,4.03,3512000.0
2009-09-08 14:40:00,4.03,4.04,4.03,4.04,3924000.0,4.03,4.04,4.03,4.04,3924000.0
2009-09-08 14:50:00,4.04,4.05,4.04,4.04,4444000.0,4.04,4.05,4.04,4.04,4444000.0
2009-09-08 15:00:00,4.04,4.04,4.03,4.04,4136000.0,4.04,4.04,4.03,4.04,4136000.0
2009-09-08 15:10:00,4.04,4.05,4.04,4.04,2872000.0,4.04,4.05,4.04,4.04,2872000.0
2009-09-08 15:20:00,4.04,4.04,4.04,4.04,2916000.0,4.04,4.04,4.04,4.04,2916000.0
2009-09-08 15:30:00,4.04,4.04,4.04,4.04,2922000.0,4.04,4.04,4.04,4.04,2922000.0
2009-09-08 15:40:00,4.04,4.05,4.03,4.04,4732000.0,4.04,4.05,4.03,4.04,4732000.0
2009-09-08 15:50:00,4.04,4.05,4.04,4.05,6444000.0,4.04,4.05,4.04,4.05,6444000.0
2009-09-09 09:30:00,4.03,4.06,4.03,4.04,5774000.0,4.03,4.06,4.03,4.04,5774000.0
2009-09-09 09:40:00,4.04,4.07,4.03,4.05,3784000.0,4.04,4.07,4.03,4.05,3784000.0
2009-09-09 09:50:00,4.05,4.07,4.05,4.05,3420000.0,4.05,4.07,4.05,4.05,3420000.0
2009-09-09 10:00:00,4.05,4.06,4.05,4.06,2580000.0,4.05,4.06,4.05,4.06,2580000.0
2009-09-09 10:10:00,4.06,4.06,4.05,4.06,2768000.0,4.06,4.06,4.05,4.06,2768000.0
2009-09-09 10:20:00,4.06,4.07,4.05,4.05,2602000.0,4.06,4.07,4.05,4.05,2602000.0
2009-09-09 10:30:00,4.06,4.06,4.05,4.06,2666000.0,4.06,4.06,4.05,4.06,2666000.0
2009-09-09 10:40:00,4.06,4.06,4.05,4.05,2666000.0,4.06,4.06,4.05,4.05,2666000.0
2009-09-09 10:50:00,4.05,4.05,4.04,4.04,3356000.0,4.05,4.05,4.04,4.04,3356000.0
2009-09-09 11:00:00,4.04,4.05,4.03,4.04,2838000.0,4.04,4.05,4.03,4.04,2838000.0
2009-09-09 11:10:00,4.04,4.05,4.03,4.05,2758000.0,4.04,4.05,4.03,4.05,2758000.0
2009-09-09 11:20:00,4.05,4.06,4.05,4.05,2518000.0,4.05,4.06,4.05,4.05,2518000.0
2009-09-09 11:30:00,4.06,4.06,4.05,4.06,7318000.0,4.06,4.06,4.05,4.06,7318000.0
2009-09-09 11:40:00,4.06,4.07,4.05,4.06,2236000.0,4.06,4.07,4.05,4.06,2236000.0
2009-09-09 11:50:00,4.06,4.07,4.06,4.06,1338000.0,4.06,4.07,4.06,4.06,1338000.0
2009-09-09 12:00:00,4.06,4.07,4.06,4.07,1454000.0,4.06,4.07,4.06,4.07,1454000.0
2009-09-09 12:10:00,4.07,4.07,4.06,4.07,1014000.0,4.07,4.07,4.06,4.07,1014000.0
2009-09-09 12:20:00,4.07,4.07,4.06,4.07,1102000.0,4.07,4.07,4.06,4.07,1102000.0
2009-09-09 12:30:00,4.07,4.08,4.07,4.08,1718000.0,4.07,4.08,4.07,4.08,1718000.0
2009-09-09 12:40:00,4.08,4.08,4.08,4.08,1050000.0,4.08,4.08,4.08,4.08,1050000.0
2009-09-09 12:50:00,4.08,4.09,4.08,4.09,2594000.0,4.08,4.09,4.08,4.09,2594000.0
2009-09-09 13:00:00,4.09,4.11,4.09,4.11,4730000.0,4.09,4.11,4.09,4.11,4730000.0
2009-09-09 13:10:00,4.11,4.13,4.1,4.12,5910000.0,4.11,4.13,4.1,4.12,5910000.0
2009-09-09 13:20:00,4.13,4.13,4.12,4.12,4212000.0,4.13,4.13,4.12,4.12,4212000.0
2009-09-09 13:30:00,4.12,4.12,4.12,4.12,2770000.0,4.12,4.12,4.12,4.12,2770000.0
2009-09-09 13:40:00,4.12,4.12,4.1,4.11,3398000.0,4.12,4.12,4.1,4.11,3398000.0
2009-09-09 13:50:00,4.11,4.12,4.1,4.11,3310000.0,4.11,4.12,4.1,4.11,3310000.0
2009-09-09 14:00:00,4.11,4.11,4.1,4.1,2758000.0,4.11,4.11,4.1,4.1,2758000.0
2009-09-09 14:10:00,4.1,4.1,4.09,4.09,4308000.0,4.1,4.1,4.09,4.09,4308000.0
2009-09-09 14:20:00,4.09,4.1,4.09,4.1,2894000.0,4.09,4.1,4.09,4.1,2894000.0
2009-09-09 14:30:00,4.1,4.1,4.09,4.1,2642000.0,4.1,4.1,4.09,4.1,2642000.0
2009-09-09 14:40:00,4.1,4.1,4.09,4.1,2998000.0,4.1,4.1,4.09,4.1,2998000.0
2009-09-09 14:50:00,4.1,4.1,4.09,4.1,2634000.0,4.1,4.1,4.09,4.1,2634000.0
2009-09-09 15:00:00,4.1,4.11,4.1,4.11,3222000.0,4.1,4.11,4.1,4.11,3222000.0
2009-09-09 15:10:00,4.11,4.12,4.11,4.11,3332000.0,4.11,4.12,4.11,4.11,3332000.0
2009-09-09 15:20:00,4.11,4.11,4.11,4.11,2548000.0,4.11,4.11,4.11,4.11,2548000.0
2009-09-09 15:30:00,4.11,4.12,4.1,4.11,3442000.0,4.11,4.12,4.1,4.11,3442000.0
2009-09-09 15:40:00,4.11,4.13,4.11,4.13,6814000.0,4.11,4.13,4.11,4.13,6814000.0
2009-09-09 15:50:00,4.13,4.13,4.11,4.11,10550000.0,4.13,4.13,4.11,4.11,10550000.0
2009-09-10 09:30:00,4.12,4.15,4.12,4.14,5494000.0,4.12,4.15,4.12,4.14,5494000.0
2009-09-10 09:40:00,4.14,4.15,4.13,4.15,6556000.0,4.14,4.15,4.13,4.15,6556000.0
2009-09-10 09:50:00,4.15,4.17,4.15,4.17,6422000.0,4.15,4.17,4.15,4.17,6422000.0
2009-09-10 10:00:00,4.17,4.19,4.17,4.18,7744000.0,4.17,4.19,4.17,4.18,7744000.0
2009-09-10 10:10:00,4.18,4.19,4.16,4.16,5712000.0,4.18,4.19,4.16,4.16,5712000.0
2009-09-10 10:20:00,4.16,4.16,4.14,4.14,4362000.0,4.16,4.16,4.14,4.14,4362000.0
2009-09-10 10:30:00,4.14,4.16,4.13,4.16,5540000.0,4.14,4.16,4.13,4.16,5540000.0
2009-09-10 10:40:00,4.16,4.17,4.16,4.17,2672000.0,4.16,4.17,4.16,4.17,2672000.0
2009-09-10 10:50:00,4.17,4.19,4.17,4.17,3926000.0,4.17,4.19,4.17,4.17,3926000.0
2009-09-10 11:00:00,4.17,4.17,4.15,4.16,3826000.0,4.17,4.17,4.15,4.16,3826000.0
2009-09-10 11:10:00,4.16,4.16,4.15,4.15,2902000.0,4.16,4.16,4.15,4.15,2902000.0
2009-09-10 11:20:00,4.15,4.15,4.14,4.15,2606000.0,4.15,4.15,4.14,4.15,2606000.0
2009-09-10 11:30:00,4.15,4.16,4.14,4.16,2906000.0,4.15,4.16,4.14,4.16,2906000.0
2009-09-10 11:40:00,4.16,4.16,4.15,4.15,2540000.0,4.16,4.16,4.15,4.15,2540000.0
2009-09-10 11:50:00,4.15,4.15,4.14,4.15,1886000.0,4.15,4.15,4.14,4.15,1886000.0
2009-09-10 12:00:00,4.15,4.16,4.15,4.15,854000.0,4.15,4.16,4.15,4.15,854000.0
2009-09-10 12:10:00,4.16,4.16,4.15,4.16,1412000.0,4.16,4.16,4.15,4.16,1412000.0
2009-09-10 12:20:00,4.15,4.16,4.15,4.15,1596000.0,4.15,4.16,4.15,4.15,1596000.0
2009-09-10 12:30:00,4.15,4.17,4.15,4.16,1660000.0,4.15,4.17,4.15,4.16,1660000.0
2009-09-10 12:40:00,4.16,4.17,4.15,4.15,1350000.0,4.16,4.17,4.15,4.15,1350000.0
2009-09-10 12:50:00,4.15,4.15,4.15,4.15,1068000.0,4.15,4.15,4.15,4.15,1068000.0
2009-09-10 13:00:00,4.15,4.15,4.15,4.15,1860000.0,4.15,4.15,4.15,4.15,1860000.0
2009-09-10 13:10:00,4.15,4.16,4.14,4.15,2128000.0,4.15,4.16,4.14,4.15,2128000.0
2009-09-10 13:20:00,4.15,4.15,4.14,4.14,2314000.0,4.15,4.15,4.14,4.14,2314000.0
2009-09-10 13:30:00,4.14,4.16,4.14,4.15,1982000.0,4.14,4.16,4.14,4.15,1982000.0
2009-09-10 13:40:00,4.16,4.18,4.15,4.18,3764000.0,4.16,4.18,4.15,4.18,3764000.0
2009-09-10 13:50:00,4.18,4.2,4.18,4.19,4050000.0,4.18,4.2,4.18,4.19,4050000.0
2009-09-10 14:00:00,4.19,4.2,4.19,4.19,4610000.0,4.19,4.2,4.19,4.19,4610000.0
2009-09-10 14:10:00,4.19,4.19,4.18,4.18,1358000.0,4.19,4.19,4.18,4.18,1358000.0
2009-09-10 14:20:00,4.18,4.19,4.18,4.18,1006000.0,4.18,4.19,4.18,4.18,1006000.0
2009-09-10 14:30:00,4.18,4.19,4.17,4.18,1598000.0,4.18,4.19,4.17,4.18,1598000.0
2009-09-10 14:40:00,4.18,4.18,4.17,4.18,642000.0,4.18,4.18,4.17,4.18,642000.0
2009-09-10 14:50:00,4.18,4.18,4.17,4.18,2132000.0,4.18,4.18,4.17,4.18,2132000.0
2009-09-10 15:00:00,4.18,4.18,4.16,4.17,2560000.0,4.18,4.18,4.16,4.17,2560000.0
2009-09-10 15:10:00,4.17,4.17,4.16,4.17,3186000.0,4.17,4.17,4.16,4.17,3186000.0
2009-09-10 15:20:00,4.17,4.17,4.16,4.16,3080000.0,4.17,4.17,4.16,4.16,3080000.0
2009-09-10 15:30:00,4.17,4.17,4.16,4.17,2822000.0,4.17,4.17,4.16,4.17,2822000.0
2009-09-10 15:40:00,4.17,4.17,4.17,4.17,2306000.0,4.17,4.17,4.17,4.17,2306000.0
2009-09-10 15:50:00,4.17,4.2,4.17,4.19,11782000.0,4.17,4.2,4.17,4.19,11782000.0
2009-09-11 09:30:00,4.23,4.25,4.2,4.24,8890000.0,4.23,4.25,4.2,4.24,8890000.0
2009-09-11 09:40:00,4.23,4.23,4.19,4.21,5486000.0,4.23,4.23,4.19,4.21,5486000.0
2009-09-11 09:50:00,4.21,4.22,4.2,4.21,3818000.0,4.21,4.22,4.2,4.21,3818000.0
2009-09-11 10:00:00,4.21,4.22,4.2,4.21,5028000.0,4.21,4.22,4.2,4.21,5028000.0
2009-09-11 10:10:00,4.21,4.22,4.2,4.21,3046000.0,4.21,4.22,4.2,4.21,3046000.0
2009-09-11 10:20:00,4.21,4.23,4.21,4.22,2786000.0,4.21,4.23,4.21,4.22,2786000.0
2009-09-11 10:30:00,4.23,4.24,4.22,4.23,3528000.0,4.23,4.24,4.22,4.23,3528000.0
2009-09-11 10:40:00,4.23,4.23,4.23,4.23,2002000.0,4.23,4.23,4.23,4.23,2002000.0
2009-09-11 10:50:00,4.23,4.23,4.23,4.23,1510000.0,4.23,4.23,4.23,4.23,1510000.0
2009-09-11 11:00:00,4.23,4.23,4.23,4.23,1566000.0,4.23,4.23,4.23,4.23,1566000.0
2009-09-11 11:10:00,4.23,4.23,4.23,4.23,1724000.0,4.23,4.23,4.23,4.23,1724000.0
2009-09-11 11:20:00,4.23,4.23,4.22,4.22,2210000.0,4.23,4.23,4.22,4.22,2210000.0
2009-09-11 11:30:00,4.22,4.22,4.21,4.22,1322000.0,4.22,4.22,4.21,4.22,1322000.0
2009-09-11 11:40:00,4.22,4.22,4.21,4.22,1484000.0,4.22,4.22,4.21,4.22,1484000.0
2009-09-11 11:50:00,4.22,4.22,4.21,4.21,2284000.0,4.22,4.22,4.21,4.21,2284000.0
2009-09-11 12:00:00,4.21,4.22,4.21,4.22,1634000.0,4.21,4.22,4.21,4.22,1634000.0
2009-09-11 12:10:00,4.22,4.22,4.22,4.22,1288000.0,4.22,4.22,4.22,4.22,1288000.0
2009-09-11 12:20:00,4.22,4.22,4.2,4.21,1384000.0,4.22,4.22,4.2,4.21,1384000.0
2009-09-11 12:30:00,4.21,4.21,4.19,4.19,2242000.0,4.21,4.21,4.19,4.19,2242000.0
2009-09-11 12:40:00,4.19,4.2,4.19,4.2,1698000.0,4.19,4.2,4.19,4.2,1698000.0
2009-09-11 12:50:00,4.2,4.21,4.2,4.2,1698000.0,4.2,4.21,4.2,4.2,1698000.0
2009-09-11 13:00:00,4.2,4.21,4.2,4.2,1534000.0,4.2,4.21,4.2,4.2,1534000.0
2009-09-11 13:10:00,4.2,4.22,4.2,4.22,1398000.0,4.2,4.22,4.2,4.22,1398000.0
2009-09-11 13:20:00,4.22,4.22,4.21,4.21,728000.0,4.22,4.22,4.21,4.21,728000.0
2009-09-11 13:30:00,4.21,4.22,4.21,4.21,1058000.0,4.21,4.22,4.21,4.21,1058000.0
2009-09-11 13:40:00,4.21,4.21,4.2,4.21,1540000.0,4.21,4.21,4.2,4.21,1540000.0
2009-09-11 13:50:00,4.21,4.21,4.2,4.2,966000.0,4.21,4.21,4.2,4.2,966000.0
2009-09-11 14:00:00,4.2,4.21,4.2,4.2,1238000.0,4.2,4.21,4.2,4.2,1238000.0
2009-09-11 14:10:00,4.2,4.22,4.2,4.22,1484000.0,4.2,4.22,4.2,4.22,1484000.0
2009-09-11 14:20:00,4.22,4.23,4.22,4.23,1358000.0,4.22,4.23,4.22,4.23,1358000.0
2009-09-11 14:30:00,4.23,4.23,4.22,4.23,2268000.0,4.23,4.23,4.22,4.23,2268000.0
2009-09-11 14:40:00,4.23,4.23,4.22,4.22,1176000.0,4.23,4.23,4.22,4.22,1176000.0
2009-09-11 14:50:00,4.23,4.23,4.22,4.22,1064000.0,4.23,4.23,4.22,4.22,1064000.0
2009-09-11 15:00:00,4.22,4.22,4.22,4.22,1346000.0,4.22,4.22,4.22,4.22,1346000.0
2009-09-11 15:10:00,4.22,4.22,4.22,4.22,1094000.0,4.22,4.22,4.22,4.22,1094000.0
2009-09-11 15:20:00,4.22,4.24,4.22,4.23,3120000.0,4.22,4.24,4.22,4.23,3120000.0
2009-09-11 15:30:00,4.24,4.24,4.23,4.23,2626000.0,4.24,4.24,4.23,4.23,2626000.0
2009-09-11 15:40:00,4.23,4.24,4.23,4.24,4684000.0,4.23,4.24,4.23,4.24,4684000.0
2009-09-11 15:50:00,4.24,4.24,4.23,4.23,7582000.0,4.24,4.24,4.23,4.23,7582000.0
2009-09-14 09:30:00,4.19,4.21,4.17,4.18,4380000.0,4.19,4.21,4.17,4.18,4380000.0
2009-09-14 09:40:00,4.18,4.2,4.18,4.18,2904000.0,4.18,4.2,4.18,4.18,2904000.0
2009-09-14 09:50:00,4.18,4.2,4.18,4.19,2716000.0,4.18,4.2,4.18,4.19,2716000.0
2009-09-14 10:00:00,4.2,4.2,4.19,4.2,1874000.0,4.2,4.2,4.19,4.2,1874000.0
2009-09-14 10:10:00,4.2,4.2,4.18,4.18,2328000.0,4.2,4.2,4.18,4.18,2328000.0
2009-09-14 10:20:00,4.18,4.19,4.18,4.19,1426000.0,4.18,4.19,4.18,4.19,1426000.0
2009-09-14 10:30:00,4.19,4.19,4.18,4.18,1342000.0,4.19,4.19,4.18,4.18,1342000.0
2009-09-14 10:40:00,4.18,4.21,4.18,4.21,4060000.0,4.18,4.21,4.18,4.21,4060000.0
2009-09-14 10:50:00,4.21,4.21,4.2,4.2,1690000.0,4.21,4.21,4.2,4.2,1690000.0
2009-09-14 11:00:00,4.2,4.2,4.19,4.2,1186000.0,4.2,4.2,4.19,4.2,1186000.0
2009-09-14 11:10:00,4.2,4.2,4.19,4.2,1048000.0,4.2,4.2,4.19,4.2,1048000.0
2009-09-14 11:20:00,4.2,4.21,4.19,4.2,758000.0,4.2,4.21,4.19,4.2,758000.0
2009-09-14 11:30:00,4.2,4.21,4.19,4.19,1818000.0,4.2,4.21,4.19,4.19,1818000.0
2009-09-14 11:40:00,4.19,4.19,4.18,4.18,1530000.0,4.19,4.19,4.18,4.18,1530000.0
2009-09-14 11:50:00,4.18,4.19,4.18,4.19,724000.0,4.18,4.19,4.18,4.19,724000.0
2009-09-14 12:00:00,4.19,4.19,4.18,4.18,1052000.0,4.19,4.19,4.18,4.18,1052000.0
2009-09-14 12:10:00,4.18,4.19,4.18,4.19,804000.0,4.18,4.19,4.18,4.19,804000.0
2009-09-14 12:20:00,4.19,4.2,4.19,4.19,1342000.0,4.19,4.2,4.19,4.19,1342000.0
2009-09-14 12:30:00,4.19,4.2,4.19,4.2,1172000.0,4.19,4.2,4.19,4.2,1172000.0
2009-09-14 12:40:00,4.2,4.2,4.19,4.19,736000.0,4.2,4.2,4.19,4.19,736000.0
2009-09-14 12:50:00,4.19,4.19,4.19,4.19,528000.0,4.19,4.19,4.19,4.19,528000.0
2009-09-14 13:00:00,4.19,4.19,4.19,4.19,568000.0,4.19,4.19,4.19,4.19,568000.0
2009-09-14 13:10:00,4.19,4.19,4.18,4.18,704000.0,4.19,4.19,4.18,4.18,704000.0
2009-09-14 13:20:00,4.18,4.19,4.18,4.19,772000.0,4.18,4.19,4.18,4.19,772000.0
2009-09-14 13:30:00,4.19,4.2,4.19,4.2,1102000.0,4.19,4.2,4.19,4.2,1102000.0
2009-09-14 13:40:00,4.2,4.2,4.19,4.19,950000.0,4.2,4.2,4.19,4.19,950000.0
2009-09-14 13:50:00,4.19,4.2,4.19,4.19,1498000.0,4.19,4.2,4.19,4.19,1498000.0
2009-09-14 14:00:00,4.19,4.19,4.19,4.19,922000.0,4.19,4.19,4.19,4.19,922000.0
2009-09-14 14:10:00,4.19,4.2,4.19,4.2,1068000.0,4.19,4.2,4.19,4.2,1068000.0
2009-09-14 14:20:00,4.2,4.21,4.2,4.21,1896000.0,4.2,4.21,4.2,4.21,1896000.0
2009-09-14 14:30:00,4.21,4.21,4.2,4.2,2050000.0,4.21,4.21,4.2,4.2,2050000.0
2009-09-14 14:40:00,4.2,4.2,4.19,4.19,1110000.0,4.2,4.2,4.19,4.19,1110000.0
2009-09-14 14:50:00,4.19,4.2,4.19,4.19,1946000.0,4.19,4.2,4.19,4.19,1946000.0
2009-09-14 15:00:00,4.19,4.19,4.19,4.19,1596000.0,4.19,4.19,4.19,4.19,1596000.0
2009-09-14 15:10:00,4.19,4.19,4.19,4.19,1026000.0,4.19,4.19,4.19,4.19,1026000.0
2009-09-14 15:20:00,4.19,4.19,4.17,4.18,2092000.0,4.19,4.19,4.17,4.18,2092000.0
2009-09-14 15:30:00,4.18,4.18,4.18,4.18,2142000.0,4.18,4.18,4.18,4.18,2142000.0
2009-09-14 15:40:00,4.18,4.19,4.18,4.19,2768000.0,4.18,4.19,4.18,4.19,2768000.0
2009-09-14 15:50:00,4.19,4.23,4.19,4.19,5358000.0,4.19,4.23,4.19,4.19,5358000.0
2009-09-15 09:30:00,4.21,4.21,4.18,4.2,4778000.0,4.21,4.21,4.18,4.2,4778000.0
2009-09-15 09:40:00,4.2,4.22,4.2,4.21,5268000.0,4.2,4.22,4.2,4.21,5268000.0
2009-09-15 09:50:00,4.21,4.21,4.17,4.18,5170000.0,4.21,4.21,4.17,4.18,5170000.0
2009-09-15 10:00:00,4.18,4.18,4.15,4.17,4702000.0,4.18,4.18,4.15,4.17,4702000.0
2009-09-15 10:10:00,4.17,4.17,4.14,4.14,3292000.0,4.17,4.17,4.14,4.14,3292000.0
2009-09-15 10:20:00,4.14,4.17,4.14,4.17,2984000.0,4.14,4.17,4.14,4.17,2984000.0
2009-09-15 10:30:00,4.17,4.17,4.16,4.16,1512000.0,4.17,4.17,4.16,4.16,1512000.0
2009-09-15 10:40:00,4.16,4.18,4.16,4.17,1772000.0,4.16,4.18,4.16,4.17,1772000.0
2009-09-15 10:50:00,4.17,4.19,4.16,4.19,3056000.0,4.17,4.19,4.16,4.19,3056000.0
2009-09-15 11:00:00,4.19,4.19,4.17,4.17,2464000.0,4.19,4.19,4.17,4.17,2464000.0
2009-09-15 11:10:00,4.17,4.17,4.15,4.16,3414000.0,4.17,4.17,4.15,4.16,3414000.0
2009-09-15 11:20:00,4.16,4.16,4.15,4.15,1498000.0,4.16,4.16,4.15,4.15,1498000.0
2009-09-15 11:30:00,4.15,4.17,4.15,4.17,1322000.0,4.15,4.17,4.15,4.17,1322000.0
2009-09-15 11:40:00,4.17,4.18,4.17,4.18,1238000.0,4.17,4.18,4.17,4.18,1238000.0
2009-09-15 11:50:00,4.18,4.18,4.17,4.17,992000.0,4.18,4.18,4.17,4.17,992000.0
2009-09-15 12:00:00,4.17,4.17,4.16,4.17,1122000.0,4.17,4.17,4.16,4.17,1122000.0
2009-09-15 12:10:00,4.17,4.18,4.17,4.17,928000.0,4.17,4.18,4.17,4.17,928000.0
2009-09-15 12:20:00,4.17,4.18,4.17,4.18,692000.0,4.17,4.18,4.17,4.18,692000.0
2009-09-15 12:30:00,4.18,4.18,4.17,4.18,1274000.0,4.18,4.18,4.17,4.18,1274000.0
2009-09-15 12:40:00,4.18,4.18,4.17,4.18,1084000.0,4.18,4.18,4.17,4.18,1084000.0
2009-09-15 12:50:00,4.18,4.19,4.18,4.19,1864000.0,4.18,4.19,4.18,4.19,1864000.0
2009-09-15 13:00:00,4.19,4.19,4.18,4.19,1178000.0,4.19,4.19,4.18,4.19,1178000.0
2009-09-15 13:10:00,4.19,4.2,4.19,4.19,1326000.0,4.19,4.2,4.19,4.19,1326000.0
2009-09-15 13:20:00,4.19,4.2,4.19,4.19,1654000.0,4.19,4.2,4.19,4.19,1654000.0
2009-09-15 13:30:00,4.19,4.19,4.18,4.18,896000.0,4.19,4.19,4.18,4.18,896000.0
2009-09-15 13:40:00,4.18,4.19,4.18,4.19,766000.0,4.18,4.19,4.18,4.19,766000.0
2009-09-15 13:50:00,4.19,4.19,4.18,4.19,964000.0,4.19,4.19,4.18,4.19,964000.0
2009-09-15 14:00:00,4.19,4.19,4.17,4.17,1332000.0,4.19,4.19,4.17,4.17,1332000.0
2009-09-15 14:10:00,4.17,4.17,4.17,4.17,1480000.0,4.17,4.17,4.17,4.17,1480000.0
2009-09-15 14:20:00,4.17,4.18,4.17,4.18,806000.0,4.17,4.18,4.17,4.18,806000.0
2009-09-15 14:30:00,4.18,4.18,4.17,4.17,1162000.0,4.18,4.18,4.17,4.17,1162000.0
2009-09-15 14:40:00,4.17,4.17,4.17,4.17,1108000.0,4.17,4.17,4.17,4.17,1108000.0
2009-09-15 14:50:00,4.17,4.18,4.17,4.18,900000.0,4.17,4.18,4.17,4.18,900000.0
2009-09-15 15:00:00,4.18,4.18,4.17,4.18,1238000.0,4.18,4.18,4.17,4.18,1238000.0
2009-09-15 15:10:00,4.18,4.19,4.18,4.19,1974000.0,4.18,4.19,4.18,4.19,1974000.0
2009-09-15 15:20:00,4.19,4.2,4.18,4.2,3498000.0,4.19,4.2,4.18,4.2,3498000.0
2009-09-15 15:30:00,4.2,4.2,4.19,4.19,2848000.0,4.2,4.2,4.19,4.19,2848000.0
2009-09-15 15:40:00,4.19,4.19,4.17,4.18,3634000.0,4.19,4.19,4.17,4.18,3634000.0
2009-09-15 15:50:00,4.18,4.19,4.18,4.18,5022000.0,4.18,4.19,4.18,4.18,5022000.0
2009-09-16 09:30:00,4.3,4.36,4.3,4.35,18920000.0,4.3,4.36,4.3,4.35,18920000.0
2009-09-16 09:40:00,4.35,4.37,4.33,4.35,15270000.0,4.35,4.37,4.33,4.35,15270000.0
2009-09-16 09:50:00,4.35,4.36,4.33,4.34,8752000.0,4.35,4.36,4.33,4.34,8752000.0
2009-09-16 10:00:00,4.34,4.39,4.34,4.37,10512000.0,4.34,4.39,4.34,4.37,10512000.0
2009-09-16 10:10:00,4.37,4.38,4.37,4.37,5356000.0,4.37,4.38,4.37,4.37,5356000.0
2009-09-16 10:20:00,4.37,4.38,4.36,4.37,5628000.0,4.37,4.38,4.36,4.37,5628000.0
2009-09-16 10:30:00,4.37,4.39,4.37,4.39,7224000.0,4.37,4.39,4.37,4.39,7224000.0
2009-09-16 10:40:00,4.39,4.41,4.39,4.4,5596000.0,4.39,4.41,4.39,4.4,5596000.0
2009-09-16 10:50:00,4.4,4.4,4.39,4.4,3642000.0,4.4,4.4,4.39,4.4,3642000.0
2009-09-16 11:00:00,4.4,4.41,4.4,4.4,2602000.0,4.4,4.41,4.4,4.4,2602000.0
2009-09-16 11:10:00,4.4,4.42,4.4,4.42,4098000.0,4.4,4.42,4.4,4.42,4098000.0
2009-09-16 11:20:00,4.42,4.42,4.4,4.4,4458000.0,4.42,4.42,4.4,4.4,4458000.0
2009-09-16 11:30:00,4.4,4.43,4.4,4.43,3684000.0,4.4,4.43,4.4,4.43,3684000.0
2009-09-16 11:40:00,4.43,4.45,4.43,4.44,6672000.0,4.43,4.45,4.43,4.44,6672000.0
2009-09-16 11:50:00,4.44,4.45,4.43,4.45,4734000.0,4.44,4.45,4.43,4.45,4734000.0
2009-09-16 12:00:00,4.45,4.45,4.44,4.45,4960000.0,4.45,4.45,4.44,4.45,4960000.0
2009-09-16 12:10:00,4.45,4.46,4.44,4.45,5038000.0,4.45,4.46,4.44,4.45,5038000.0
2009-09-16 12:20:00,4.45,4.46,4.44,4.44,3474000.0,4.45,4.46,4.44,4.44,3474000.0
2009-09-16 12:30:00,4.44,4.45,4.43,4.44,5150000.0,4.44,4.45,4.43,4.44,5150000.0
2009-09-16 12:40:00,4.44,4.45,4.44,4.45,2966000.0,4.44,4.45,4.44,4.45,2966000.0
2009-09-16 12:50:00,4.45,4.45,4.44,4.45,2860000.0,4.45,4.45,4.44,4.45,2860000.0
2009-09-16 13:00:00,4.45,4.47,4.45,4.47,5572000.0,4.45,4.47,4.45,4.47,5572000.0
2009-09-16 13:10:00,4.47,4.49,4.47,4.49,6298000.0,4.47,4.49,4.47,4.49,6298000.0
2009-09-16 13:20:00,4.49,4.5,4.49,4.49,6794000.0,4.49,4.5,4.49,4.49,6794000.0
2009-09-16 13:30:00,4.49,4.49,4.48,4.49,4034000.0,4.49,4.49,4.48,4.49,4034000.0
2009-09-16 13:40:00,4.49,4.5,4.48,4.5,3630000.0,4.49,4.5,4.48,4.5,3630000.0
2009-09-16 13:50:00,4.5,4.5,4.49,4.5,2586000.0,4.5,4.5,4.49,4.5,2586000.0
2009-09-16 14:00:00,4.5,4.5,4.49,4.49,6506000.0,4.5,4.5,4.49,4.49,6506000.0
2009-09-16 14:10:00,4.49,4.51,4.49,4.51,5342000.0,4.49,4.51,4.49,4.51,5342000.0
2009-09-16 14:20:00,4.51,4.52,4.5,4.51,4578000.0,4.51,4.52,4.5,4.51,4578000.0
2009-09-16 14:30:00,4.51,4.52,4.5,4.5,4442000.0,4.51,4.52,4.5,4.5,4442000.0
2009-09-16 14:40:00,4.5,4.51,4.49,4.5,3702000.0,4.5,4.51,4.49,4.5,3702000.0
2009-09-16 14:50:00,4.5,4.5,4.48,4.48,4302000.0,4.5,4.5,4.48,4.48,4302000.0
2009-09-16 15:00:00,4.48,4.49,4.47,4.48,6576000.0,4.48,4.49,4.47,4.48,6576000.0
2009-09-16 15:10:00,4.48,4.49,4.48,4.49,3524000.0,4.48,4.49,4.48,4.49,3524000.0
2009-09-16 15:20:00,4.49,4.5,4.49,4.5,4142000.0,4.49,4.5,4.49,4.5,4142000.0
2009-09-16 15:30:00,4.5,4.52,4.49,4.51,7324000.0,4.5,4.52,4.49,4.51,7324000.0
2009-09-16 15:40:00,4.52,4.55,4.52,4.54,12072000.0,4.52,4.55,4.52,4.54,12072000.0
2009-09-16 15:50:00,4.54,4.55,4.53,4.53,15554000.0,4.54,4.55,4.53,4.53,15554000.0
2009-09-17 09:30:00,4.54,4.55,4.49,4.5,14368000.0,4.54,4.55,4.49,4.5,14368000.0
2009-09-17 09:40:00,4.5,4.5,4.46,4.5,10572000.0,4.5,4.5,4.46,4.5,10572000.0
2009-09-17 09:50:00,4.5,4.5,4.46,4.48,5996000.0,4.5,4.5,4.46,4.48,5996000.0
2009-09-17 10:00:00,4.48,4.5,4.45,4.48,11064000.0,4.48,4.5,4.45,4.48,11064000.0
2009-09-17 10:10:00,4.48,4.51,4.47,4.47,5554000.0,4.48,4.51,4.47,4.47,5554000.0
2009-09-17 10:20:00,4.47,4.5,4.46,4.47,4174000.0,4.47,4.5,4.46,4.47,4174000.0
2009-09-17 10:30:00,4.48,4.51,4.47,4.5,4432000.0,4.48,4.51,4.47,4.5,4432000.0
2009-09-17 10:40:00,4.5,4.51,4.49,4.51,3180000.0,4.5,4.51,4.49,4.51,3180000.0
2009-09-17 10:50:00,4.51,4.51,4.49,4.5,2384000.0,4.51,4.51,4.49,4.5,2384000.0
2009-09-17 11:00:00,4.5,4.5,4.48,4.49,3276000.0,4.5,4.5,4.48,4.49,3276000.0
2009-09-17 11:10:00,4.49,4.5,4.49,4.5,1452000.0,4.49,4.5,4.49,4.5,1452000.0
2009-09-17 11:20:00,4.5,4.52,4.5,4.51,2812000.0,4.5,4.52,4.5,4.51,2812000.0
2009-09-17 11:30:00,4.51,4.51,4.48,4.48,2822000.0,4.51,4.51,4.48,4.48,2822000.0
2009-09-17 11:40:00,4.48,4.49,4.48,4.48,1618000.0,4.48,4.49,4.48,4.48,1618000.0
2009-09-17 11:50:00,4.48,4.49,4.48,4.49,4126000.0,4.48,4.49,4.48,4.49,4126000.0
2009-09-17 12:00:00,4.49,4.5,4.48,4.5,2782000.0,4.49,4.5,4.48,4.5,2782000.0
2009-09-17 12:10:00,4.5,4.5,4.48,4.48,3818000.0,4.5,4.5,4.48,4.48,3818000.0
2009-09-17 12:20:00,4.48,4.49,4.48,4.49,1720000.0,4.48,4.49,4.48,4.49,1720000.0
2009-09-17 12:30:00,4.49,4.49,4.49,4.49,1060000.0,4.49,4.49,4.49,4.49,1060000.0
2009-09-17 12:40:00,4.49,4.49,4.47,4.47,2538000.0,4.49,4.49,4.47,4.47,2538000.0
2009-09-17 12:50:00,4.47,4.48,4.46,4.46,2670000.0,4.47,4.48,4.46,4.46,2670000.0
2009-09-17 13:00:00,4.46,4.47,4.45,4.47,2926000.0,4.46,4.47,4.45,4.47,2926000.0
2009-09-17 13:10:00,4.47,4.47,4.47,4.47,1356000.0,4.47,4.47,4.47,4.47,1356000.0
2009-09-17 13:20:00,4.47,4.48,4.46,4.48,1762000.0,4.47,4.48,4.46,4.48,1762000.0
2009-09-17 13:30:00,4.48,4.49,4.47,4.48,1780000.0,4.48,4.49,4.47,4.48,1780000.0
2009-09-17 13:40:00,4.48,4.49,4.48,4.49,1514000.0,4.48,4.49,4.48,4.49,1514000.0
2009-09-17 13:50:00,4.49,4.51,4.49,4.51,2928000.0,4.49,4.51,4.49,4.51,2928000.0
2009-09-17 14:00:00,4.51,4.51,4.5,4.5,1774000.0,4.51,4.51,4.5,4.5,1774000.0
2009-09-17 14:10:00,4.5,4.52,4.5,4.52,3078000.0,4.5,4.52,4.5,4.52,3078000.0
2009-09-17 14:20:00,4.52,4.52,4.52,4.52,1696000.0,4.52,4.52,4.52,4.52,1696000.0
2009-09-17 14:30:00,4.52,4.54,4.52,4.53,4062000.0,4.52,4.54,4.52,4.53,4062000.0
2009-09-17 14:40:00,4.53,4.55,4.53,4.54,2656000.0,4.53,4.55,4.53,4.54,2656000.0
2009-09-17 14:50:00,4.54,4.56,4.54,4.55,4968000.0,4.54,4.56,4.54,4.55,4968000.0
2009-09-17 15:00:00,4.55,4.55,4.54,4.54,3482000.0,4.55,4.55,4.54,4.54,3482000.0
2009-09-17 15:10:00,4.54,4.55,4.53,4.53,3360000.0,4.54,4.55,4.53,4.53,3360000.0
2009-09-17 15:20:00,4.53,4.53,4.52,4.53,5682000.0,4.53,4.53,4.52,4.53,5682000.0
2009-09-17 15:30:00,4.53,4.53,4.51,4.52,3820000.0,4.53,4.53,4.51,4.52,3820000.0
2009-09-17 15:40:00,4.52,4.52,4.51,4.52,3630000.0,4.52,4.52,4.51,4.52,3630000.0
2009-09-17 15:50:00,4.52,4.52,4.52,4.52,5988000.0,4.52,4.52,4.52,4.52,5988000.0
2009-09-18 09:30:00,4.54,4.55,4.52,4.52,18890000.0,4.54,4.55,4.52,4.52,18890000.0
2009-09-18 09:40:00,4.52,4.54,4.51,4.51,3618000.0,4.52,4.54,4.51,4.51,3618000.0
2009-09-18 09:50:00,4.51,4.52,4.48,4.5,4138000.0,4.51,4.52,4.48,4.5,4138000.0
2009-09-18 10:00:00,4.5,4.5,4.47,4.48,3640000.0,4.5,4.5,4.47,4.48,3640000.0
2009-09-18 10:10:00,4.48,4.5,4.48,4.49,2438000.0,4.48,4.5,4.48,4.49,2438000.0
2009-09-18 10:20:00,4.49,4.51,4.49,4.51,2002000.0,4.49,4.51,4.49,4.51,2002000.0
2009-09-18 10:30:00,4.51,4.52,4.5,4.51,1790000.0,4.51,4.52,4.5,4.51,1790000.0
2009-09-18 10:40:00,4.51,4.54,4.51,4.52,3814000.0,4.51,4.54,4.51,4.52,3814000.0
2009-09-18 10:50:00,4.52,4.54,4.52,4.53,1794000.0,4.52,4.54,4.52,4.53,1794000.0
2009-09-18 11:00:00,4.53,4.54,4.51,4.51,1842000.0,4.53,4.54,4.51,4.51,1842000.0
2009-09-18 11:10:00,4.51,4.52,4.51,4.52,2672000.0,4.51,4.52,4.51,4.52,2672000.0
2009-09-18 11:20:00,4.52,4.53,4.52,4.52,1286000.0,4.52,4.53,4.52,4.52,1286000.0
2009-09-18 11:30:00,4.52,4.54,4.52,4.52,2156000.0,4.52,4.54,4.52,4.52,2156000.0
2009-09-18 11:40:00,4.52,4.53,4.51,4.52,1604000.0,4.52,4.53,4.51,4.52,1604000.0
2009-09-18 11:50:00,4.52,4.52,4.5,4.5,1340000.0,4.52,4.52,4.5,4.5,1340000.0
2009-09-18 12:00:00,4.5,4.51,4.49,4.5,3038000.0,4.5,4.51,4.49,4.5,3038000.0
2009-09-18 12:10:00,4.5,4.5,4.5,4.5,2160000.0,4.5,4.5,4.5,4.5,2160000.0
2009-09-18 12:20:00,4.5,4.5,4.49,4.5,1032000.0,4.5,4.5,4.49,4.5,1032000.0
2009-09-18 12:30:00,4.5,4.51,4.49,4.5,1666000.0,4.5,4.51,4.49,4.5,1666000.0
2009-09-18 12:40:00,4.5,4.51,4.5,4.51,1026000.0,4.5,4.51,4.5,4.51,1026000.0
2009-09-18 12:50:00,4.51,4.52,4.51,4.52,1050000.0,4.51,4.52,4.51,4.52,1050000.0
2009-09-18 13:00:00,4.52,4.52,4.52,4.52,1018000.0,4.52,4.52,4.52,4.52,1018000.0
2009-09-18 13:10:00,4.52,4.53,4.52,4.52,1386000.0,4.52,4.53,4.52,4.52,1386000.0
2009-09-18 13:20:00,4.52,4.53,4.52,4.53,680000.0,4.52,4.53,4.52,4.53,680000.0
2009-09-18 13:30:00,4.53,4.53,4.52,4.52,1334000.0,4.53,4.53,4.52,4.52,1334000.0
2009-09-18 13:40:00,4.52,4.53,4.51,4.52,1554000.0,4.52,4.53,4.51,4.52,1554000.0
2009-09-18 13:50:00,4.52,4.52,4.52,4.52,1112000.0,4.52,4.52,4.52,4.52,1112000.0
2009-09-18 14:00:00,4.52,4.53,4.51,4.53,762000.0,4.52,4.53,4.51,4.53,762000.0
2009-09-18 14:10:00,4.53,4.53,4.52,4.52,1320000.0,4.53,4.53,4.52,4.52,1320000.0
2009-09-18 14:20:00,4.53,4.53,4.51,4.51,1946000.0,4.53,4.53,4.51,4.51,1946000.0
2009-09-18 14:30:00,4.51,4.51,4.5,4.51,2580000.0,4.51,4.51,4.5,4.51,2580000.0
2009-09-18 14:40:00,4.51,4.52,4.51,4.52,864000.0,4.51,4.52,4.51,4.52,864000.0
2009-09-18 14:50:00,4.52,4.53,4.52,4.52,1488000.0,4.52,4.53,4.52,4.52,1488000.0
2009-09-18 15:00:00,4.52,4.52,4.52,4.52,1472000.0,4.52,4.52,4.52,4.52,1472000.0
2009-09-18 15:10:00,4.52,4.53,4.52,4.52,3122000.0,4.52,4.53,4.52,4.52,3122000.0
2009-09-18 15:20:00,4.52,4.53,4.51,4.52,3674000.0,4.52,4.53,4.51,4.52,3674000.0
2009-09-18 15:30:00,4.52,4.52,4.52,4.52,2020000.0,4.52,4.52,4.52,4.52,2020000.0
2009-09-18 15:40:00,4.52,4.53,4.52,4.52,4160000.0,4.52,4.53,4.52,4.52,4160000.0
2009-09-18 15:50:00,4.52,4.53,4.51,4.52,11072000.0,4.52,4.53,4.51,4.52,11072000.0
2009-09-21 09:30:00,4.48,4.5,4.48,4.49,7104000.0,4.48,4.5,4.48,4.49,7104000.0
2009-09-21 09:40:00,4.49,4.5,4.47,4.48,3156000.0,4.49,4.5,4.47,4.48,3156000.0
2009-09-21 09:50:00,4.48,4.48,4.44,4.44,4436000.0,4.48,4.48,4.44,4.44,4436000.0
2009-09-21 10:00:00,4.44,4.46,4.42,4.45,3764000.0,4.44,4.46,4.42,4.45,3764000.0
2009-09-21 10:10:00,4.45,4.47,4.45,4.45,3066000.0,4.45,4.47,4.45,4.45,3066000.0
2009-09-21 10:20:00,4.46,4.48,4.46,4.48,2240000.0,4.46,4.48,4.46,4.48,2240000.0
2009-09-21 10:30:00,4.48,4.48,4.46,4.47,1972000.0,4.48,4.48,4.46,4.47,1972000.0
2009-09-21 10:40:00,4.47,4.47,4.46,4.47,2066000.0,4.47,4.47,4.46,4.47,2066000.0
2009-09-21 10:50:00,4.47,4.48,4.47,4.47,828000.0,4.47,4.48,4.47,4.47,828000.0
2009-09-21 11:00:00,4.47,4.5,4.47,4.5,2812000.0,4.47,4.5,4.47,4.5,2812000.0
2009-09-21 11:10:00,4.5,4.53,4.5,4.52,3020000.0,4.5,4.53,4.5,4.52,3020000.0
2009-09-21 11:20:00,4.52,4.53,4.51,4.51,2916000.0,4.52,4.53,4.51,4.51,2916000.0
2009-09-21 11:30:00,4.51,4.53,4.51,4.53,1782000.0,4.51,4.53,4.51,4.53,1782000.0
2009-09-21 11:40:00,4.53,4.54,4.51,4.52,1840000.0,4.53,4.54,4.51,4.52,1840000.0
2009-09-21 11:50:00,4.51,4.52,4.5,4.51,1528000.0,4.51,4.52,4.5,4.51,1528000.0
2009-09-21 12:00:00,4.51,4.52,4.51,4.52,1488000.0,4.51,4.52,4.51,4.52,1488000.0
2009-09-21 12:10:00,4.52,4.52,4.51,4.51,1570000.0,4.52,4.52,4.51,4.51,1570000.0
2009-09-21 12:20:00,4.51,4.52,4.51,4.51,904000.0,4.51,4.52,4.51,4.51,904000.0
2009-09-21 12:30:00,4.51,4.52,4.51,4.52,712000.0,4.51,4.52,4.51,4.52,712000.0
2009-09-21 12:40:00,4.52,4.53,4.51,4.51,1150000.0,4.52,4.53,4.51,4.51,1150000.0
2009-09-21 12:50:00,4.51,4.52,4.51,4.51,1126000.0,4.51,4.52,4.51,4.51,1126000.0
2009-09-21 13:00:00,4.51,4.51,4.5,4.5,876000.0,4.51,4.51,4.5,4.5,876000.0
2009-09-21 13:10:00,4.5,4.51,4.5,4.51,960000.0,4.5,4.51,4.5,4.51,960000.0
2009-09-21 13:20:00,4.51,4.52,4.51,4.52,988000.0,4.51,4.52,4.51,4.52,988000.0
2009-09-21 13:30:00,4.52,4.52,4.51,4.51,616000.0,4.52,4.52,4.51,4.51,616000.0
2009-09-21 13:40:00,4.51,4.51,4.5,4.51,832000.0,4.51,4.51,4.5,4.51,832000.0
2009-09-21 13:50:00,4.51,4.51,4.51,4.51,660000.0,4.51,4.51,4.51,4.51,660000.0
2009-09-21 14:00:00,4.51,4.52,4.51,4.51,1222000.0,4.51,4.52,4.51,4.51,1222000.0
2009-09-21 14:10:00,4.5,4.51,4.49,4.5,1088000.0,4.5,4.51,4.49,4.5,1088000.0
2009-09-21 14:20:00,4.5,4.5,4.5,4.5,540000.0,4.5,4.5,4.5,4.5,540000.0
2009-09-21 14:30:00,4.5,4.51,4.5,4.5,692000.0,4.5,4.51,4.5,4.5,692000.0
2009-09-21 14:40:00,4.5,4.52,4.5,4.52,956000.0,4.5,4.52,4.5,4.52,956000.0
2009-09-21 14:50:00,4.52,4.52,4.51,4.51,1288000.0,4.52,4.52,4.51,4.51,1288000.0
2009-09-21 15:00:00,4.51,4.52,4.51,4.52,1880000.0,4.51,4.52,4.51,4.52,1880000.0
2009-09-21 15:10:00,4.52,4.53,4.51,4.53,1946000.0,4.52,4.53,4.51,4.53,1946000.0
2009-09-21 15:20:00,4.53,4.53,4.51,4.51,1532000.0,4.53,4.53,4.51,4.51,1532000.0
2009-09-21 15:30:00,4.51,4.52,4.5,4.51,3248000.0,4.51,4.52,4.5,4.51,3248000.0
2009-09-21 15:40:00,4.51,4.52,4.51,4.52,2880000.0,4.51,4.52,4.51,4.52,2880000.0
2009-09-21 15:50:00,4.52,4.54,4.51,4.53,5944000.0,4.52,4.54,4.51,4.53,5944000.0
2009-09-22 09:30:00,4.57,4.65,4.56,4.63,14500000.0,4.57,4.65,4.56,4.63,14500000.0
2009-09-22 09:40:00,4.63,4.68,4.62,4.67,13266000.0,4.63,4.68,4.62,4.67,13266000.0
2009-09-22 09:50:00,4.67,4.69,4.66,4.67,8244000.0,4.67,4.69,4.66,4.67,8244000.0
2009-09-22 10:00:00,4.67,4.68,4.65,4.68,6262000.0,4.67,4.68,4.65,4.68,6262000.0
2009-09-22 10:10:00,4.68,4.71,4.67,4.69,8642000.0,4.68,4.71,4.67,4.69,8642000.0
2009-09-22 10:20:00,4.69,4.69,4.66,4.66,5546000.0,4.69,4.69,4.66,4.66,5546000.0
2009-09-22 10:30:00,4.66,4.68,4.65,4.66,6278000.0,4.66,4.68,4.65,4.66,6278000.0
2009-09-22 10:40:00,4.66,4.68,4.66,4.67,2990000.0,4.66,4.68,4.66,4.67,2990000.0
2009-09-22 10:50:00,4.67,4.67,4.66,4.66,2634000.0,4.67,4.67,4.66,4.66,2634000.0
2009-09-22 11:00:00,4.66,4.7,4.66,4.7,5600000.0,4.66,4.7,4.66,4.7,5600000.0
2009-09-22 11:10:00,4.7,4.71,4.69,4.7,4666000.0,4.7,4.71,4.69,4.7,4666000.0
2009-09-22 11:20:00,4.7,4.7,4.67,4.67,2584000.0,4.7,4.7,4.67,4.67,2584000.0
2009-09-22 11:30:00,4.67,4.68,4.66,4.67,2156000.0,4.67,4.68,4.66,4.67,2156000.0
2009-09-22 11:40:00,4.67,4.67,4.66,4.67,2268000.0,4.67,4.67,4.66,4.67,2268000.0
2009-09-22 11:50:00,4.67,4.67,4.66,4.67,1890000.0,4.67,4.67,4.66,4.67,1890000.0
2009-09-22 12:00:00,4.67,4.69,4.67,4.68,2828000.0,4.67,4.69,4.67,4.68,2828000.0
2009-09-22 12:10:00,4.68,4.68,4.67,4.67,2510000.0,4.68,4.68,4.67,4.67,2510000.0
2009-09-22 12:20:00,4.67,4.67,4.66,4.66,2912000.0,4.67,4.67,4.66,4.66,2912000.0
2009-09-22 12:30:00,4.67,4.67,4.66,4.66,2014000.0,4.67,4.67,4.66,4.66,2014000.0
2009-09-22 12:40:00,4.67,4.67,4.66,4.67,2140000.0,4.67,4.67,4.66,4.67,2140000.0
2009-09-22 12:50:00,4.66,4.67,4.66,4.66,1534000.0,4.66,4.67,4.66,4.66,1534000.0
2009-09-22 13:00:00,4.66,4.67,4.66,4.66,1556000.0,4.66,4.67,4.66,4.66,1556000.0
2009-09-22 13:10:00,4.66,4.66,4.64,4.65,3678000.0,4.66,4.66,4.64,4.65,3678000.0
2009-09-22 13:20:00,4.65,4.65,4.64,4.65,2082000.0,4.65,4.65,4.64,4.65,2082000.0
2009-09-22 13:30:00,4.65,4.66,4.65,4.66,1800000.0,4.65,4.66,4.65,4.66,1800000.0
2009-09-22 13:40:00,4.66,4.67,4.66,4.66,1428000.0,4.66,4.67,4.66,4.66,1428000.0
2009-09-22 13:50:00,4.66,4.67,4.66,4.67,1188000.0,4.66,4.67,4.66,4.67,1188000.0
2009-09-22 14:00:00,4.66,4.67,4.66,4.67,1502000.0,4.66,4.67,4.66,4.67,1502000.0
2009-09-22 14:10:00,4.67,4.68,4.67,4.67,4168000.0,4.67,4.68,4.67,4.67,4168000.0
2009-09-22 14:20:00,4.67,4.69,4.67,4.69,4686000.0,4.67,4.69,4.67,4.69,4686000.0
2009-09-22 14:30:00,4.69,4.7,4.68,4.69,2622000.0,4.69,4.7,4.68,4.69,2622000.0
2009-09-22 14:40:00,4.69,4.7,4.69,4.7,2898000.0,4.69,4.7,4.69,4.7,2898000.0
2009-09-22 14:50:00,4.7,4.7,4.69,4.7,2084000.0,4.7,4.7,4.69,4.7,2084000.0
2009-09-22 15:00:00,4.7,4.7,4.68,4.69,2660000.0,4.7,4.7,4.68,4.69,2660000.0
2009-09-22 15:10:00,4.69,4.7,4.68,4.7,2150000.0,4.69,4.7,4.68,4.7,2150000.0
2009-09-22 15:20:00,4.7,4.71,4.69,4.7,3932000.0,4.7,4.71,4.69,4.7,3932000.0
2009-09-22 15:30:00,4.7,4.7,4.69,4.69,2430000.0,4.7,4.7,4.69,4.69,2430000.0
2009-09-22 15:40:00,4.69,4.7,4.69,4.7,4406000.0,4.69,4.7,4.69,4.7,4406000.0
2009-09-22 15:50:00,4.7,4.7,4.69,4.69,8870000.0,4.7,4.7,4.69,4.69,8870000.0
2009-09-23 09:30:00,4.65,4.69,4.64,4.69,8532000.0,4.65,4.69,4.64,4.69,8532000.0
2009-09-23 09:40:00,4.69,4.71,4.68,4.7,5530000.0,4.69,4.71,4.68,4.7,5530000.0
2009-09-23 09:50:00,4.7,4.71,4.66,4.66,4138000.0,4.7,4.71,4.66,4.66,4138000.0
2009-09-23 10:00:00,4.66,4.67,4.65,4.67,3784000.0,4.66,4.67,4.65,4.67,3784000.0
2009-09-23 10:10:00,4.67,4.68,4.67,4.68,2510000.0,4.67,4.68,4.67,4.68,2510000.0
2009-09-23 10:20:00,4.68,4.69,4.67,4.69,2610000.0,4.68,4.69,4.67,4.69,2610000.0
2009-09-23 10:30:00,4.69,4.71,4.68,4.69,6348000.0,4.69,4.71,4.68,4.69,6348000.0
2009-09-23 10:40:00,4.69,4.7,4.68,4.7,3708000.0,4.69,4.7,4.68,4.7,3708000.0
2009-09-23 10:50:00,4.7,4.7,4.69,4.69,2720000.0,4.7,4.7,4.69,4.69,2720000.0
2009-09-23 11:00:00,4.69,4.69,4.67,4.67,3130000.0,4.69,4.69,4.67,4.67,3130000.0
2009-09-23 11:10:00,4.67,4.67,4.66,4.67,1710000.0,4.67,4.67,4.66,4.67,1710000.0
2009-09-23 11:20:00,4.67,4.67,4.66,4.66,1544000.0,4.67,4.67,4.66,4.66,1544000.0
2009-09-23 11:30:00,4.66,4.67,4.65,4.66,1784000.0,4.66,4.67,4.65,4.66,1784000.0
2009-09-23 11:40:00,4.66,4.67,4.65,4.67,1486000.0,4.66,4.67,4.65,4.67,1486000.0
2009-09-23 11:50:00,4.67,4.68,4.66,4.68,864000.0,4.67,4.68,4.66,4.68,864000.0
2009-09-23 12:00:00,4.67,4.69,4.67,4.69,1940000.0,4.67,4.69,4.67,4.69,1940000.0
2009-09-23 12:10:00,4.69,4.69,4.68,4.69,1298000.0,4.69,4.69,4.68,4.69,1298000.0
2009-09-23 12:20:00,4.69,4.69,4.68,4.68,1382000.0,4.69,4.69,4.68,4.68,1382000.0
2009-09-23 12:30:00,4.68,4.69,4.67,4.67,732000.0,4.68,4.69,4.67,4.67,732000.0
2009-09-23 12:40:00,4.68,4.69,4.67,4.69,570000.0,4.68,4.69,4.67,4.69,570000.0
2009-09-23 12:50:00,4.69,4.69,4.68,4.68,632000.0,4.69,4.69,4.68,4.68,632000.0
2009-09-23 13:00:00,4.68,4.69,4.68,4.68,796000.0,4.68,4.69,4.68,4.68,796000.0
2009-09-23 13:10:00,4.68,4.68,4.68,4.68,1322000.0,4.68,4.68,4.68,4.68,1322000.0
2009-09-23 13:20:00,4.68,4.68,4.68,4.68,1586000.0,4.68,4.68,4.68,4.68,1586000.0
2009-09-23 13:30:00,4.68,4.7,4.68,4.69,1708000.0,4.68,4.7,4.68,4.69,1708000.0
2009-09-23 13:40:00,4.7,4.7,4.69,4.7,1504000.0,4.7,4.7,4.69,4.7,1504000.0
2009-09-23 13:50:00,4.7,4.7,4.7,4.7,1016000.0,4.7,4.7,4.7,4.7,1016000.0
2009-09-23 14:00:00,4.7,4.7,4.69,4.69,730000.0,4.7,4.7,4.69,4.69,730000.0
2009-09-23 14:10:00,4.69,4.71,4.68,4.71,2510000.0,4.69,4.71,4.68,4.71,2510000.0
2009-09-23 14:20:00,4.71,4.73,4.69,4.71,3808000.0,4.71,4.73,4.69,4.71,3808000.0
2009-09-23 14:30:00,4.71,4.73,4.7,4.72,3838000.0,4.71,4.73,4.7,4.72,3838000.0
2009-09-23 14:40:00,4.72,4.72,4.7,4.71,2716000.0,4.72,4.72,4.7,4.71,2716000.0
2009-09-23 14:50:00,4.71,4.71,4.69,4.69,2198000.0,4.71,4.71,4.69,4.69,2198000.0
2009-09-23 15:00:00,4.69,4.7,4.68,4.69,3168000.0,4.69,4.7,4.68,4.69,3168000.0
2009-09-23 15:10:00,4.69,4.69,4.66,4.68,4144000.0,4.69,4.69,4.66,4.68,4144000.0
2009-09-23 15:20:00,4.68,4.68,4.65,4.65,4524000.0,4.68,4.68,4.65,4.65,4524000.0
2009-09-23 15:30:00,4.65,4.65,4.63,4.64,5034000.0,4.65,4.65,4.63,4.64,5034000.0
2009-09-23 15:40:00,4.64,4.65,4.63,4.64,3446000.0,4.64,4.65,4.63,4.64,3446000.0
2009-09-23 15:50:00,4.64,4.64,4.61,4.62,7508000.0,4.64,4.64,4.61,4.62,7508000.0
2009-09-24 09:30:00,4.59,4.64,4.57,4.57,7554000.0,4.59,4.64,4.57,4.57,7554000.0
2009-09-24 09:40:00,4.57,4.59,4.55,4.57,5462000.0,4.57,4.59,4.55,4.57,5462000.0
2009-09-24 09:50:00,4.58,4.61,4.57,4.6,3436000.0,4.58,4.61,4.57,4.6,3436000.0
2009-09-24 10:00:00,4.6,4.61,4.56,4.59,5428000.0,4.6,4.61,4.56,4.59,5428000.0
2009-09-24 10:10:00,4.59,4.59,4.56,4.57,3200000.0,4.59,4.59,4.56,4.57,3200000.0
2009-09-24 10:20:00,4.57,4.58,4.56,4.56,4140000.0,4.57,4.58,4.56,4.56,4140000.0
2009-09-24 10:30:00,4.56,4.56,4.54,4.55,3912000.0,4.56,4.56,4.54,4.55,3912000.0
2009-09-24 10:40:00,4.55,4.56,4.54,4.56,3044000.0,4.55,4.56,4.54,4.56,3044000.0
2009-09-24 10:50:00,4.56,4.57,4.56,4.56,1836000.0,4.56,4.57,4.56,4.56,1836000.0
2009-09-24 11:00:00,4.56,4.57,4.56,4.57,1440000.0,4.56,4.57,4.56,4.57,1440000.0
2009-09-24 11:10:00,4.57,4.59,4.57,4.59,2888000.0,4.57,4.59,4.57,4.59,2888000.0
2009-09-24 11:20:00,4.59,4.59,4.57,4.59,1752000.0,4.59,4.59,4.57,4.59,1752000.0
2009-09-24 11:30:00,4.59,4.6,4.57,4.57,1600000.0,4.59,4.6,4.57,4.57,1600000.0
2009-09-24 11:40:00,4.57,4.58,4.57,4.57,790000.0,4.57,4.58,4.57,4.57,790000.0
2009-09-24 11:50:00,4.57,4.58,4.56,4.57,1618000.0,4.57,4.58,4.56,4.57,1618000.0
2009-09-24 12:00:00,4.57,4.58,4.57,4.58,1074000.0,4.57,4.58,4.57,4.58,1074000.0
2009-09-24 12:10:00,4.57,4.58,4.56,4.56,718000.0,4.57,4.58,4.56,4.56,718000.0
2009-09-24 12:20:00,4.56,4.57,4.56,4.57,1242000.0,4.56,4.57,4.56,4.57,1242000.0
2009-09-24 12:30:00,4.57,4.58,4.57,4.57,1120000.0,4.57,4.58,4.57,4.57,1120000.0
2009-09-24 12:40:00,4.57,4.58,4.57,4.57,834000.0,4.57,4.58,4.57,4.57,834000.0
2009-09-24 12:50:00,4.57,4.58,4.56,4.56,1314000.0,4.57,4.58,4.56,4.56,1314000.0
2009-09-24 13:00:00,4.56,4.58,4.56,4.58,1182000.0,4.56,4.58,4.56,4.58,1182000.0
2009-09-24 13:10:00,4.58,4.59,4.57,4.57,1568000.0,4.58,4.59,4.57,4.57,1568000.0
2009-09-24 13:20:00,4.57,4.58,4.57,4.57,770000.0,4.57,4.58,4.57,4.57,770000.0
2009-09-24 13:30:00,4.57,4.58,4.57,4.57,1186000.0,4.57,4.58,4.57,4.57,1186000.0
2009-09-24 13:40:00,4.57,4.59,4.57,4.58,2532000.0,4.57,4.59,4.57,4.58,2532000.0
2009-09-24 13:50:00,4.58,4.58,4.57,4.57,1370000.0,4.58,4.58,4.57,4.57,1370000.0
2009-09-24 14:00:00,4.57,4.59,4.57,4.58,2186000.0,4.57,4.59,4.57,4.58,2186000.0
2009-09-24 14:10:00,4.58,4.6,4.58,4.6,1684000.0,4.58,4.6,4.58,4.6,1684000.0
2009-09-24 14:20:00,4.6,4.61,4.59,4.6,2160000.0,4.6,4.61,4.59,4.6,2160000.0
2009-09-24 14:30:00,4.6,4.61,4.6,4.61,1914000.0,4.6,4.61,4.6,4.61,1914000.0
2009-09-24 14:40:00,4.61,4.61,4.59,4.6,2030000.0,4.61,4.61,4.59,4.6,2030000.0
2009-09-24 14:50:00,4.6,4.61,4.59,4.6,1726000.0,4.6,4.61,4.59,4.6,1726000.0
2009-09-24 15:00:00,4.6,4.61,4.6,4.6,1736000.0,4.6,4.61,4.6,4.6,1736000.0
2009-09-24 15:10:00,4.6,4.62,4.6,4.61,2410000.0,4.6,4.62,4.6,4.61,2410000.0
2009-09-24 15:20:00,4.61,4.62,4.61,4.61,2396000.0,4.61,4.62,4.61,4.61,2396000.0
2009-09-24 15:30:00,4.61,4.62,4.6,4.6,2420000.0,4.61,4.62,4.6,4.6,2420000.0
2009-09-24 15:40:00,4.6,4.63,4.6,4.61,3000000.0,4.6,4.63,4.6,4.61,3000000.0
2009-09-24 15:50:00,4.61,4.62,4.61,4.61,4968000.0,4.61,4.62,4.61,4.61,4968000.0
2009-09-25 09:30:00,4.56,4.58,4.55,4.56,4608000.0,4.56,4.58,4.55,4.56,4608000.0
2009-09-25 09:40:00,4.56,4.61,4.56,4.59,3828000.0,4.56,4.61,4.56,4.59,3828000.0
2009-09-25 09:50:00,4.59,4.61,4.57,4.58,2468000.0,4.59,4.61,4.57,4.58,2468000.0
2009-09-25 10:00:00,4.58,4.59,4.57,4.58,2920000.0,4.58,4.59,4.57,4.58,2920000.0
2009-09-25 10:10:00,4.59,4.59,4.55,4.57,2496000.0,4.59,4.59,4.55,4.57,2496000.0
2009-09-25 10:20:00,4.57,4.57,4.56,4.56,2098000.0,4.57,4.57,4.56,4.56,2098000.0
2009-09-25 10:30:00,4.56,4.58,4.55,4.56,1954000.0,4.56,4.58,4.55,4.56,1954000.0
2009-09-25 10:40:00,4.56,4.57,4.55,4.56,1496000.0,4.56,4.57,4.55,4.56,1496000.0
2009-09-25 10:50:00,4.56,4.56,4.55,4.56,1690000.0,4.56,4.56,4.55,4.56,1690000.0
2009-09-25 11:00:00,4.56,4.56,4.55,4.56,2580000.0,4.56,4.56,4.55,4.56,2580000.0
2009-09-25 11:10:00,4.56,4.56,4.54,4.55,1894000.0,4.56,4.56,4.54,4.55,1894000.0
2009-09-25 11:20:00,4.55,4.55,4.55,4.55,940000.0,4.55,4.55,4.55,4.55,940000.0
2009-09-25 11:30:00,4.55,4.55,4.53,4.54,1830000.0,4.55,4.55,4.53,4.54,1830000.0
2009-09-25 11:40:00,4.54,4.55,4.54,4.55,994000.0,4.54,4.55,4.54,4.55,994000.0
2009-09-25 11:50:00,4.55,4.55,4.53,4.53,1380000.0,4.55,4.55,4.53,4.53,1380000.0
2009-09-25 12:00:00,4.53,4.53,4.52,4.52,2460000.0,4.53,4.53,4.52,4.52,2460000.0
2009-09-25 12:10:00,4.52,4.53,4.5,4.5,4220000.0,4.52,4.53,4.5,4.5,4220000.0
2009-09-25 12:20:00,4.5,4.5,4.49,4.49,2908000.0,4.5,4.5,4.49,4.49,2908000.0
2009-09-25 12:30:00,4.49,4.51,4.49,4.51,1708000.0,4.49,4.51,4.49,4.51,1708000.0
2009-09-25 12:40:00,4.51,4.51,4.51,4.51,1270000.0,4.51,4.51,4.51,4.51,1270000.0
2009-09-25 12:50:00,4.51,4.52,4.51,4.52,966000.0,4.51,4.52,4.51,4.52,966000.0
2009-09-25 13:00:00,4.52,4.52,4.51,4.52,736000.0,4.52,4.52,4.51,4.52,736000.0
2009-09-25 13:10:00,4.52,4.52,4.51,4.52,1406000.0,4.52,4.52,4.51,4.52,1406000.0
2009-09-25 13:20:00,4.52,4.52,4.5,4.51,1328000.0,4.52,4.52,4.5,4.51,1328000.0
2009-09-25 13:30:00,4.51,4.52,4.51,4.51,1408000.0,4.51,4.52,4.51,4.51,1408000.0
2009-09-25 13:40:00,4.51,4.53,4.51,4.53,1224000.0,4.51,4.53,4.51,4.53,1224000.0
2009-09-25 13:50:00,4.53,4.54,4.53,4.54,1162000.0,4.53,4.54,4.53,4.54,1162000.0
2009-09-25 14:00:00,4.54,4.55,4.54,4.55,1974000.0,4.54,4.55,4.54,4.55,1974000.0
2009-09-25 14:10:00,4.55,4.55,4.54,4.55,1816000.0,4.55,4.55,4.54,4.55,1816000.0
2009-09-25 14:20:00,4.55,4.55,4.53,4.53,1626000.0,4.55,4.55,4.53,4.53,1626000.0
2009-09-25 14:30:00,4.53,4.53,4.52,4.53,1688000.0,4.53,4.53,4.52,4.53,1688000.0
2009-09-25 14:40:00,4.53,4.53,4.52,4.53,1164000.0,4.53,4.53,4.52,4.53,1164000.0
2009-09-25 14:50:00,4.52,4.55,4.52,4.54,1626000.0,4.52,4.55,4.52,4.54,1626000.0
2009-09-25 15:00:00,4.54,4.55,4.54,4.54,2040000.0,4.54,4.55,4.54,4.54,2040000.0
2009-09-25 15:10:00,4.54,4.54,4.53,4.54,952000.0,4.54,4.54,4.53,4.54,952000.0
2009-09-25 15:20:00,4.54,4.54,4.53,4.54,1366000.0,4.54,4.54,4.53,4.54,1366000.0
2009-09-25 15:30:00,4.54,4.54,4.53,4.53,1742000.0,4.54,4.54,4.53,4.53,1742000.0
2009-09-25 15:40:00,4.53,4.54,4.52,4.54,3406000.0,4.53,4.54,4.52,4.54,3406000.0
2009-09-25 15:50:00,4.54,4.54,4.52,4.53,5554000.0,4.54,4.54,4.52,4.53,5554000.0
2009-09-28 09:30:00,4.57,4.57,4.55,4.55,908000.0,4.57,4.57,4.55,4.55,908000.0
2009-09-28 09:40:00,4.55,4.58,4.55,4.57,4108000.0,4.55,4.58,4.55,4.57,4108000.0
2009-09-28 09:50:00,4.57,4.59,4.57,4.59,2352000.0,4.57,4.59,4.57,4.59,2352000.0
2009-09-28 10:00:00,4.59,4.63,4.59,4.62,4970000.0,4.59,4.63,4.59,4.62,4970000.0
2009-09-28 10:10:00,4.62,4.63,4.61,4.61,2626000.0,4.62,4.63,4.61,4.61,2626000.0
2009-09-28 10:20:00,4.61,4.62,4.6,4.61,2186000.0,4.61,4.62,4.6,4.61,2186000.0
2009-09-28 10:30:00,4.6,4.62,4.6,4.62,1742000.0,4.6,4.62,4.6,4.62,1742000.0
2009-09-28 10:40:00,4.62,4.62,4.61,4.61,1634000.0,4.62,4.62,4.61,4.61,1634000.0
2009-09-28 10:50:00,4.61,4.62,4.61,4.62,852000.0,4.61,4.62,4.61,4.62,852000.0
2009-09-28 11:00:00,4.62,4.63,4.61,4.62,1606000.0,4.62,4.63,4.61,4.62,1606000.0
2009-09-28 11:10:00,4.62,4.63,4.62,4.62,790000.0,4.62,4.63,4.62,4.62,790000.0
2009-09-28 11:20:00,4.63,4.63,4.62,4.62,1234000.0,4.63,4.63,4.62,4.62,1234000.0
2009-09-28 11:30:00,4.62,4.63,4.62,4.62,1226000.0,4.62,4.63,4.62,4.62,1226000.0
2009-09-28 11:40:00,4.62,4.63,4.62,4.63,1004000.0,4.62,4.63,4.62,4.63,1004000.0
2009-09-28 11:50:00,4.63,4.64,4.62,4.64,1266000.0,4.63,4.64,4.62,4.64,1266000.0
2009-09-28 12:00:00,4.64,4.64,4.63,4.63,1274000.0,4.64,4.64,4.63,4.63,1274000.0
2009-09-28 12:10:00,4.64,4.64,4.62,4.63,1294000.0,4.64,4.64,4.62,4.63,1294000.0
2009-09-28 12:20:00,4.62,4.63,4.62,4.62,1068000.0,4.62,4.63,4.62,4.62,1068000.0
2009-09-28 12:30:00,4.62,4.63,4.62,4.62,900000.0,4.62,4.63,4.62,4.62,900000.0
2009-09-28 12:40:00,4.62,4.63,4.62,4.63,808000.0,4.62,4.63,4.62,4.63,808000.0
2009-09-28 12:50:00,4.63,4.63,4.62,4.62,820000.0,4.63,4.63,4.62,4.62,820000.0
2009-09-28 13:00:00,4.62,4.63,4.62,4.62,1088000.0,4.62,4.63,4.62,4.62,1088000.0
2009-09-28 13:10:00,4.62,4.63,4.62,4.63,1004000.0,4.62,4.63,4.62,4.63,1004000.0
2009-09-28 13:20:00,4.63,4.63,4.62,4.63,606000.0,4.63,4.63,4.62,4.63,606000.0
2009-09-28 13:30:00,4.63,4.64,4.63,4.63,982000.0,4.63,4.64,4.63,4.63,982000.0
2009-09-28 13:40:00,4.63,4.64,4.63,4.63,850000.0,4.63,4.64,4.63,4.63,850000.0
2009-09-28 13:50:00,4.63,4.63,4.61,4.61,1494000.0,4.63,4.63,4.61,4.61,1494000.0
2009-09-28 14:00:00,4.61,4.62,4.61,4.61,808000.0,4.61,4.62,4.61,4.61,808000.0
2009-09-28 14:10:00,4.61,4.61,4.6,4.61,1274000.0,4.61,4.61,4.6,4.61,1274000.0
2009-09-28 14:20:00,4.61,4.62,4.61,4.61,978000.0,4.61,4.62,4.61,4.61,978000.0
2009-09-28 14:30:00,4.62,4.62,4.61,4.62,1048000.0,4.62,4.62,4.61,4.62,1048000.0
2009-09-28 14:40:00,4.62,4.62,4.61,4.62,906000.0,4.62,4.62,4.61,4.62,906000.0
2009-09-28 14:50:00,4.62,4.62,4.61,4.61,664000.0,4.62,4.62,4.61,4.61,664000.0
2009-09-28 15:00:00,4.61,4.61,4.6,4.61,1446000.0,4.61,4.61,4.6,4.61,1446000.0
2009-09-28 15:10:00,4.61,4.62,4.6,4.62,1210000.0,4.61,4.62,4.6,4.62,1210000.0
2009-09-28 15:20:00,4.62,4.62,4.62,4.62,2172000.0,4.62,4.62,4.62,4.62,2172000.0
2009-09-28 15:30:00,4.62,4.62,4.61,4.61,2406000.0,4.62,4.62,4.61,4.61,2406000.0
2009-09-28 15:40:00,4.61,4.61,4.6,4.6,2952000.0,4.61,4.61,4.6,4.6,2952000.0
2009-09-28 15:50:00,4.6,4.62,4.6,4.61,6034000.0,4.6,4.62,4.6,4.61,6034000.0
2009-09-29 09:30:00,4.6,4.61,4.59,4.61,4172000.0,4.6,4.61,4.59,4.61,4172000.0
2009-09-29 09:40:00,4.61,4.62,4.58,4.58,2814000.0,4.61,4.62,4.58,4.58,2814000.0
2009-09-29 09:50:00,4.58,4.6,4.57,4.58,3486000.0,4.58,4.6,4.57,4.58,3486000.0
2009-09-29 10:00:00,4.58,4.59,4.51,4.55,8876000.0,4.58,4.59,4.51,4.55,8876000.0
2009-09-29 10:10:00,4.55,4.57,4.54,4.56,5620000.0,4.55,4.57,4.54,4.56,5620000.0
2009-09-29 10:20:00,4.56,4.56,4.54,4.55,3236000.0,4.56,4.56,4.54,4.55,3236000.0
2009-09-29 10:30:00,4.55,4.56,4.54,4.56,2636000.0,4.55,4.56,4.54,4.56,2636000.0
2009-09-29 10:40:00,4.56,4.56,4.54,4.55,1848000.0,4.56,4.56,4.54,4.55,1848000.0
2009-09-29 10:50:00,4.55,4.56,4.53,4.53,3504000.0,4.55,4.56,4.53,4.53,3504000.0
2009-09-29 11:00:00,4.53,4.54,4.52,4.54,2232000.0,4.53,4.54,4.52,4.54,2232000.0
2009-09-29 11:10:00,4.54,4.55,4.54,4.54,804000.0,4.54,4.55,4.54,4.54,804000.0
2009-09-29 11:20:00,4.54,4.55,4.53,4.55,1308000.0,4.54,4.55,4.53,4.55,1308000.0
2009-09-29 11:30:00,4.55,4.55,4.54,4.55,946000.0,4.55,4.55,4.54,4.55,946000.0
2009-09-29 11:40:00,4.55,4.55,4.54,4.55,1478000.0,4.55,4.55,4.54,4.55,1478000.0
2009-09-29 11:50:00,4.55,4.57,4.55,4.56,1416000.0,4.55,4.57,4.55,4.56,1416000.0
2009-09-29 12:00:00,4.56,4.57,4.55,4.55,1840000.0,4.56,4.57,4.55,4.55,1840000.0
2009-09-29 12:10:00,4.55,4.57,4.55,4.57,1756000.0,4.55,4.57,4.55,4.57,1756000.0
2009-09-29 12:20:00,4.57,4.58,4.56,4.57,1264000.0,4.57,4.58,4.56,4.57,1264000.0
2009-09-29 12:30:00,4.58,4.58,4.57,4.58,1206000.0,4.58,4.58,4.57,4.58,1206000.0
2009-09-29 12:40:00,4.58,4.59,4.58,4.58,756000.0,4.58,4.59,4.58,4.58,756000.0
2009-09-29 12:50:00,4.58,4.6,4.58,4.58,1770000.0,4.58,4.6,4.58,4.58,1770000.0
2009-09-29 13:00:00,4.58,4.6,4.58,4.6,1950000.0,4.58,4.6,4.58,4.6,1950000.0
2009-09-29 13:10:00,4.6,4.61,4.59,4.59,2204000.0,4.6,4.61,4.59,4.59,2204000.0
2009-09-29 13:20:00,4.59,4.6,4.59,4.6,1040000.0,4.59,4.6,4.59,4.6,1040000.0
2009-09-29 13:30:00,4.6,4.61,4.6,4.6,1128000.0,4.6,4.61,4.6,4.6,1128000.0
2009-09-29 13:40:00,4.6,4.6,4.59,4.59,1154000.0,4.6,4.6,4.59,4.59,1154000.0
2009-09-29 13:50:00,4.59,4.6,4.59,4.59,786000.0,4.59,4.6,4.59,4.59,786000.0
2009-09-29 14:00:00,4.59,4.6,4.57,4.58,1942000.0,4.59,4.6,4.57,4.58,1942000.0
2009-09-29 14:10:00,4.58,4.58,4.57,4.58,1100000.0,4.58,4.58,4.57,4.58,1100000.0
2009-09-29 14:20:00,4.58,4.58,4.57,4.58,758000.0,4.58,4.58,4.57,4.58,758000.0
2009-09-29 14:30:00,4.58,4.58,4.57,4.57,1256000.0,4.58,4.58,4.57,4.57,1256000.0
2009-09-29 14:40:00,4.57,4.59,4.57,4.59,1030000.0,4.57,4.59,4.57,4.59,1030000.0
2009-09-29 14:50:00,4.58,4.6,4.58,4.59,1280000.0,4.58,4.6,4.58,4.59,1280000.0
2009-09-29 15:00:00,4.59,4.6,4.58,4.59,1158000.0,4.59,4.6,4.58,4.59,1158000.0
2009-09-29 15:10:00,4.59,4.59,4.59,4.59,638000.0,4.59,4.59,4.59,4.59,638000.0
2009-09-29 15:20:00,4.59,4.6,4.59,4.59,1344000.0,4.59,4.6,4.59,4.59,1344000.0
2009-09-29 15:30:00,4.59,4.6,4.58,4.6,2122000.0,4.59,4.6,4.58,4.6,2122000.0
2009-09-29 15:40:00,4.6,4.61,4.59,4.59,2786000.0,4.6,4.61,4.59,4.59,2786000.0
2009-09-29 15:50:00,4.59,4.59,4.58,4.59,3962000.0,4.59,4.59,4.58,4.59,3962000.0
2009-09-30 09:30:00,4.61,4.66,4.61,4.64,7440000.0,4.61,4.66,4.61,4.64,7440000.0
2009-09-30 09:40:00,4.64,4.65,4.58,4.59,8108000.0,4.64,4.65,4.58,4.59,8108000.0
2009-09-30 09:50:00,4.59,4.61,4.57,4.58,6624000.0,4.59,4.61,4.57,4.58,6624000.0
2009-09-30 10:00:00,4.58,4.6,4.58,4.59,5242000.0,4.58,4.6,4.58,4.59,5242000.0
2009-09-30 10:10:00,4.59,4.62,4.58,4.61,4334000.0,4.59,4.62,4.58,4.61,4334000.0
2009-09-30 10:20:00,4.61,4.61,4.59,4.61,2628000.0,4.61,4.61,4.59,4.61,2628000.0
2009-09-30 10:30:00,4.6,4.62,4.59,4.61,2698000.0,4.6,4.62,4.59,4.61,2698000.0
2009-09-30 10:40:00,4.6,4.61,4.59,4.6,1430000.0,4.6,4.61,4.59,4.6,1430000.0
2009-09-30 10:50:00,4.6,4.61,4.59,4.61,2158000.0,4.6,4.61,4.59,4.61,2158000.0
2009-09-30 11:00:00,4.61,4.62,4.61,4.62,2344000.0,4.61,4.62,4.61,4.62,2344000.0
2009-09-30 11:10:00,4.62,4.62,4.6,4.61,1982000.0,4.62,4.62,4.6,4.61,1982000.0
2009-09-30 11:20:00,4.61,4.62,4.61,4.62,1202000.0,4.61,4.62,4.61,4.62,1202000.0
2009-09-30 11:30:00,4.62,4.63,4.61,4.62,2480000.0,4.62,4.63,4.61,4.62,2480000.0
2009-09-30 11:40:00,4.62,4.62,4.61,4.61,1186000.0,4.62,4.62,4.61,4.61,1186000.0
2009-09-30 11:50:00,4.61,4.63,4.61,4.63,1684000.0,4.61,4.63,4.61,4.63,1684000.0
2009-09-30 12:00:00,4.63,4.64,4.62,4.63,1558000.0,4.63,4.64,4.62,4.63,1558000.0
2009-09-30 12:10:00,4.63,4.64,4.62,4.63,1548000.0,4.63,4.64,4.62,4.63,1548000.0
2009-09-30 12:20:00,4.63,4.64,4.63,4.63,2940000.0,4.63,4.64,4.63,4.63,2940000.0
2009-09-30 12:30:00,4.63,4.65,4.63,4.64,1622000.0,4.63,4.65,4.63,4.64,1622000.0
2009-09-30 12:40:00,4.64,4.67,4.64,4.66,4156000.0,4.64,4.67,4.64,4.66,4156000.0
2009-09-30 12:50:00,4.66,4.69,4.66,4.68,5750000.0,4.66,4.69,4.66,4.68,5750000.0
2009-09-30 13:00:00,4.68,4.71,4.68,4.69,4740000.0,4.68,4.71,4.68,4.69,4740000.0
2009-09-30 13:10:00,4.69,4.69,4.67,4.67,2770000.0,4.69,4.69,4.67,4.67,2770000.0
2009-09-30 13:20:00,4.67,4.7,4.67,4.68,2560000.0,4.67,4.7,4.67,4.68,2560000.0
2009-09-30 13:30:00,4.68,4.69,4.67,4.67,1908000.0,4.68,4.69,4.67,4.67,1908000.0
2009-09-30 13:40:00,4.67,4.69,4.67,4.69,1892000.0,4.67,4.69,4.67,4.69,1892000.0
2009-09-30 13:50:00,4.69,4.7,4.68,4.68,2090000.0,4.69,4.7,4.68,4.68,2090000.0
2009-09-30 14:00:00,4.68,4.68,4.67,4.68,1362000.0,4.68,4.68,4.67,4.68,1362000.0
2009-09-30 14:10:00,4.68,4.69,4.68,4.69,1290000.0,4.68,4.69,4.68,4.69,1290000.0
2009-09-30 14:20:00,4.69,4.69,4.68,4.69,1548000.0,4.69,4.69,4.68,4.69,1548000.0
2009-09-30 14:30:00,4.69,4.7,4.68,4.7,2372000.0,4.69,4.7,4.68,4.7,2372000.0
2009-09-30 14:40:00,4.7,4.71,4.69,4.69,1964000.0,4.7,4.71,4.69,4.69,1964000.0
2009-09-30 14:50:00,4.69,4.69,4.67,4.67,3700000.0,4.69,4.69,4.67,4.67,3700000.0
2009-09-30 15:00:00,4.67,4.67,4.64,4.65,7210000.0,4.67,4.67,4.64,4.65,7210000.0
2009-09-30 15:10:00,4.65,4.65,4.63,4.65,5382000.0,4.65,4.65,4.63,4.65,5382000.0
2009-09-30 15:20:00,4.64,4.65,4.63,4.64,3850000.0,4.64,4.65,4.63,4.64,3850000.0
2009-09-30 15:30:00,4.64,4.66,4.64,4.66,3674000.0,4.64,4.66,4.64,4.66,3674000.0
2009-09-30 15:40:00,4.66,4.67,4.65,4.67,4258000.0,4.66,4.67,4.65,4.67,4258000.0
2009-09-30 15:50:00,4.67,4.68,4.66,4.67,9902000.0,4.67,4.68,4.66,4.67,9902000.0
2009-10-01 09:30:00,4.63,4.65,4.63,4.63,5766000.0,4.63,4.65,4.63,4.63,5766000.0
2009-10-01 09:40:00,4.63,4.64,4.61,4.64,4732000.0,4.63,4.64,4.61,4.64,4732000.0
2009-10-01 09:50:00,4.64,4.64,4.61,4.62,2616000.0,4.64,4.64,4.61,4.62,2616000.0
2009-10-01 10:00:00,4.62,4.63,4.55,4.56,7638000.0,4.62,4.63,4.55,4.56,7638000.0
2009-10-01 10:10:00,4.56,4.58,4.55,4.56,3360000.0,4.56,4.58,4.55,4.56,3360000.0
2009-10-01 10:20:00,4.56,4.57,4.55,4.56,2540000.0,4.56,4.57,4.55,4.56,2540000.0
2009-10-01 10:30:00,4.56,4.57,4.55,4.56,2480000.0,4.56,4.57,4.55,4.56,2480000.0
2009-10-01 10:40:00,4.56,4.58,4.55,4.56,3020000.0,4.56,4.58,4.55,4.56,3020000.0
2009-10-01 10:50:00,4.56,4.59,4.55,4.58,3384000.0,4.56,4.59,4.55,4.58,3384000.0
2009-10-01 11:00:00,4.58,4.58,4.53,4.54,3946000.0,4.58,4.58,4.53,4.54,3946000.0
2009-10-01 11:10:00,4.54,4.55,4.53,4.55,2878000.0,4.54,4.55,4.53,4.55,2878000.0
2009-10-01 11:20:00,4.55,4.56,4.53,4.53,2194000.0,4.55,4.56,4.53,4.53,2194000.0
2009-10-01 11:30:00,4.53,4.54,4.52,4.53,1992000.0,4.53,4.54,4.52,4.53,1992000.0
2009-10-01 11:40:00,4.53,4.54,4.52,4.53,1232000.0,4.53,4.54,4.52,4.53,1232000.0
2009-10-01 11:50:00,4.53,4.54,4.53,4.54,1600000.0,4.53,4.54,4.53,4.54,1600000.0
2009-10-01 12:00:00,4.54,4.55,4.54,4.55,2270000.0,4.54,4.55,4.54,4.55,2270000.0
2009-10-01 12:10:00,4.55,4.56,4.55,4.56,2078000.0,4.55,4.56,4.55,4.56,2078000.0
2009-10-01 12:20:00,4.56,4.56,4.55,4.56,1670000.0,4.56,4.56,4.55,4.56,1670000.0
2009-10-01 12:30:00,4.56,4.57,4.56,4.56,1864000.0,4.56,4.57,4.56,4.56,1864000.0
2009-10-01 12:40:00,4.56,4.57,4.55,4.55,1888000.0,4.56,4.57,4.55,4.55,1888000.0
2009-10-01 12:50:00,4.55,4.56,4.54,4.55,1040000.0,4.55,4.56,4.54,4.55,1040000.0
2009-10-01 13:00:00,4.55,4.55,4.53,4.54,1780000.0,4.55,4.55,4.53,4.54,1780000.0
2009-10-01 13:10:00,4.54,4.54,4.53,4.53,1800000.0,4.54,4.54,4.53,4.53,1800000.0
2009-10-01 13:20:00,4.53,4.54,4.52,4.53,1750000.0,4.53,4.54,4.52,4.53,1750000.0
2009-10-01 13:30:00,4.53,4.54,4.53,4.53,1844000.0,4.53,4.54,4.53,4.53,1844000.0
2009-10-01 13:40:00,4.53,4.55,4.53,4.54,1752000.0,4.53,4.55,4.53,4.54,1752000.0
2009-10-01 13:50:00,4.54,4.55,4.54,4.55,2504000.0,4.54,4.55,4.54,4.55,2504000.0
2009-10-01 14:00:00,4.55,4.56,4.55,4.56,2012000.0,4.55,4.56,4.55,4.56,2012000.0
2009-10-01 14:10:00,4.56,4.58,4.56,4.57,2786000.0,4.56,4.58,4.56,4.57,2786000.0
2009-10-01 14:20:00,4.57,4.58,4.57,4.58,1896000.0,4.57,4.58,4.57,4.58,1896000.0
2009-10-01 14:30:00,4.58,4.58,4.56,4.56,2328000.0,4.58,4.58,4.56,4.56,2328000.0
2009-10-01 14:40:00,4.56,4.57,4.55,4.57,1602000.0,4.56,4.57,4.55,4.57,1602000.0
2009-10-01 14:50:00,4.57,4.57,4.55,4.55,1950000.0,4.57,4.57,4.55,4.55,1950000.0
2009-10-01 15:00:00,4.55,4.56,4.55,4.56,2150000.0,4.55,4.56,4.55,4.56,2150000.0
2009-10-01 15:10:00,4.56,4.58,4.56,4.57,2562000.0,4.56,4.58,4.56,4.57,2562000.0
2009-10-01 15:20:00,4.57,4.57,4.56,4.56,2604000.0,4.57,4.57,4.56,4.56,2604000.0
2009-10-01 15:30:00,4.56,4.58,4.56,4.58,4130000.0,4.56,4.58,4.56,4.58,4130000.0
2009-10-01 15:40:00,4.58,4.59,4.57,4.57,3908000.0,4.58,4.59,4.57,4.57,3908000.0
2009-10-01 15:50:00,4.57,4.57,4.55,4.55,9352000.0,4.57,4.57,4.55,4.55,9352000.0
2009-10-02 09:30:00,4.5,4.56,4.5,4.52,8788000.0,4.5,4.56,4.5,4.52,8788000.0
2009-10-02 09:40:00,4.52,4.55,4.51,4.54,3292000.0,4.52,4.55,4.51,4.54,3292000.0
2009-10-02 09:50:00,4.54,4.54,4.5,4.5,4062000.0,4.54,4.54,4.5,4.5,4062000.0
2009-10-02 10:00:00,4.5,4.53,4.5,4.52,4838000.0,4.5,4.53,4.5,4.52,4838000.0
2009-10-02 10:10:00,4.52,4.53,4.51,4.52,2756000.0,4.52,4.53,4.51,4.52,2756000.0
2009-10-02 10:20:00,4.52,4.55,4.52,4.55,2528000.0,4.52,4.55,4.52,4.55,2528000.0
2009-10-02 10:30:00,4.55,4.55,4.53,4.54,3008000.0,4.55,4.55,4.53,4.54,3008000.0
2009-10-02 10:40:00,4.54,4.55,4.52,4.52,1588000.0,4.54,4.55,4.52,4.52,1588000.0
2009-10-02 10:50:00,4.52,4.53,4.51,4.51,3276000.0,4.52,4.53,4.51,4.51,3276000.0
2009-10-02 11:00:00,4.51,4.51,4.51,4.51,2368000.0,4.51,4.51,4.51,4.51,2368000.0
2009-10-02 11:10:00,4.51,4.52,4.51,4.51,2100000.0,4.51,4.52,4.51,4.51,2100000.0
2009-10-02 11:20:00,4.51,4.52,4.51,4.51,1006000.0,4.51,4.52,4.51,4.51,1006000.0
2009-10-02 11:30:00,4.51,4.53,4.51,4.51,2518000.0,4.51,4.53,4.51,4.51,2518000.0
2009-10-02 11:40:00,4.51,4.52,4.51,4.52,1876000.0,4.51,4.52,4.51,4.52,1876000.0
2009-10-02 11:50:00,4.52,4.52,4.51,4.51,1028000.0,4.52,4.52,4.51,4.51,1028000.0
2009-10-02 12:00:00,4.51,4.53,4.51,4.52,2000000.0,4.51,4.53,4.51,4.52,2000000.0
2009-10-02 12:10:00,4.52,4.52,4.51,4.52,994000.0,4.52,4.52,4.51,4.52,994000.0
2009-10-02 12:20:00,4.52,4.53,4.51,4.53,1108000.0,4.52,4.53,4.51,4.53,1108000.0
2009-10-02 12:30:00,4.53,4.54,4.52,4.53,1254000.0,4.53,4.54,4.52,4.53,1254000.0
2009-10-02 12:40:00,4.53,4.53,4.51,4.51,1440000.0,4.53,4.53,4.51,4.51,1440000.0
2009-10-02 12:50:00,4.51,4.52,4.51,4.51,1736000.0,4.51,4.52,4.51,4.51,1736000.0
2009-10-02 13:00:00,4.51,4.53,4.51,4.53,1786000.0,4.51,4.53,4.51,4.53,1786000.0
2009-10-02 13:10:00,4.53,4.54,4.53,4.54,1512000.0,4.53,4.54,4.53,4.54,1512000.0
2009-10-02 13:20:00,4.54,4.54,4.53,4.54,1118000.0,4.54,4.54,4.53,4.54,1118000.0
2009-10-02 13:30:00,4.54,4.54,4.53,4.53,996000.0,4.54,4.54,4.53,4.53,996000.0
2009-10-02 13:40:00,4.53,4.53,4.51,4.52,1788000.0,4.53,4.53,4.51,4.52,1788000.0
2009-10-02 13:50:00,4.52,4.52,4.51,4.52,1050000.0,4.52,4.52,4.51,4.52,1050000.0
2009-10-02 14:00:00,4.52,4.52,4.51,4.52,1566000.0,4.52,4.52,4.51,4.52,1566000.0
2009-10-02 14:10:00,4.52,4.52,4.51,4.52,944000.0,4.52,4.52,4.51,4.52,944000.0
2009-10-02 14:20:00,4.52,4.52,4.51,4.51,1242000.0,4.52,4.52,4.51,4.51,1242000.0
2009-10-02 14:30:00,4.51,4.51,4.51,4.51,1512000.0,4.51,4.51,4.51,4.51,1512000.0
2009-10-02 14:40:00,4.51,4.51,4.5,4.51,6732000.0,4.51,4.51,4.5,4.51,6732000.0
2009-10-02 14:50:00,4.51,4.52,4.51,4.51,2386000.0,4.51,4.52,4.51,4.51,2386000.0
2009-10-02 15:00:00,4.51,4.52,4.51,4.52,1318000.0,4.51,4.52,4.51,4.52,1318000.0
2009-10-02 15:10:00,4.52,4.52,4.5,4.5,2422000.0,4.52,4.52,4.5,4.5,2422000.0
2009-10-02 15:20:00,4.5,4.51,4.5,4.51,1334000.0,4.5,4.51,4.5,4.51,1334000.0
2009-10-02 15:30:00,4.51,4.51,4.5,4.5,2344000.0,4.51,4.51,4.5,4.5,2344000.0
2009-10-02 15:40:00,4.5,4.51,4.5,4.5,3562000.0,4.5,4.51,4.5,4.5,3562000.0
2009-10-02 15:50:00,4.5,4.5,4.48,4.49,8060000.0,4.5,4.5,4.48,4.49,8060000.0
2009-10-05 09:30:00,4.52,4.52,4.48,4.48,4242000.0,4.52,4.52,4.48,4.48,4242000.0
2009-10-05 09:40:00,4.48,4.53,4.48,4.52,2980000.0,4.48,4.53,4.48,4.52,2980000.0
2009-10-05 09:50:00,4.52,4.55,4.52,4.53,3682000.0,4.52,4.55,4.52,4.53,3682000.0
2009-10-05 10:00:00,4.52,4.54,4.46,4.47,5946000.0,4.52,4.54,4.46,4.47,5946000.0
2009-10-05 10:10:00,4.47,4.5,4.47,4.5,3288000.0,4.47,4.5,4.47,4.5,3288000.0
2009-10-05 10:20:00,4.5,4.52,4.5,4.51,3088000.0,4.5,4.52,4.5,4.51,3088000.0
2009-10-05 10:30:00,4.51,4.53,4.51,4.52,2100000.0,4.51,4.53,4.51,4.52,2100000.0
2009-10-05 10:40:00,4.52,4.53,4.51,4.53,1794000.0,4.52,4.53,4.51,4.53,1794000.0
2009-10-05 10:50:00,4.52,4.53,4.51,4.52,1670000.0,4.52,4.53,4.51,4.52,1670000.0
2009-10-05 11:00:00,4.52,4.54,4.51,4.51,3288000.0,4.52,4.54,4.51,4.51,3288000.0
2009-10-05 11:10:00,4.52,4.54,4.51,4.54,1386000.0,4.52,4.54,4.51,4.54,1386000.0
2009-10-05 11:20:00,4.53,4.54,4.51,4.52,1536000.0,4.53,4.54,4.51,4.52,1536000.0
2009-10-05 11:30:00,4.52,4.52,4.48,4.48,3698000.0,4.52,4.52,4.48,4.48,3698000.0
2009-10-05 11:40:00,4.49,4.5,4.49,4.5,1414000.0,4.49,4.5,4.49,4.5,1414000.0
2009-10-05 11:50:00,4.5,4.5,4.49,4.5,1770000.0,4.5,4.5,4.49,4.5,1770000.0
2009-10-05 12:00:00,4.5,4.5,4.47,4.47,2466000.0,4.5,4.5,4.47,4.47,2466000.0
2009-10-05 12:10:00,4.47,4.48,4.47,4.48,1650000.0,4.47,4.48,4.47,4.48,1650000.0
2009-10-05 12:20:00,4.48,4.49,4.48,4.49,1320000.0,4.48,4.49,4.48,4.49,1320000.0
2009-10-05 12:30:00,4.48,4.49,4.48,4.48,1806000.0,4.48,4.49,4.48,4.48,1806000.0
2009-10-05 12:40:00,4.48,4.49,4.48,4.49,1928000.0,4.48,4.49,4.48,4.49,1928000.0
2009-10-05 12:50:00,4.49,4.49,4.49,4.49,1928000.0,4.49,4.49,4.49,4.49,1928000.0
2009-10-05 13:00:00,4.49,4.5,4.49,4.5,1578000.0,4.49,4.5,4.49,4.5,1578000.0
2009-10-05 13:10:00,4.49,4.5,4.49,4.49,2090000.0,4.49,4.5,4.49,4.49,2090000.0
2009-10-05 13:20:00,4.49,4.49,4.49,4.49,1500000.0,4.49,4.49,4.49,4.49,1500000.0
2009-10-05 13:30:00,4.49,4.5,4.49,4.49,2298000.0,4.49,4.5,4.49,4.49,2298000.0
2009-10-05 13:40:00,4.49,4.49,4.49,4.49,2582000.0,4.49,4.49,4.49,4.49,2582000.0
2009-10-05 13:50:00,4.49,4.49,4.48,4.48,6846000.0,4.49,4.49,4.48,4.48,6846000.0
2009-10-05 14:00:00,4.48,4.49,4.47,4.47,2928000.0,4.48,4.49,4.47,4.47,2928000.0
2009-10-05 14:10:00,4.47,4.47,4.45,4.45,4886000.0,4.47,4.47,4.45,4.45,4886000.0
2009-10-05 14:20:00,4.45,4.46,4.44,4.45,4340000.0,4.45,4.46,4.44,4.45,4340000.0
2009-10-05 14:30:00,4.46,4.47,4.45,4.45,3332000.0,4.46,4.47,4.45,4.45,3332000.0
2009-10-05 14:40:00,4.45,4.46,4.44,4.46,3734000.0,4.45,4.46,4.44,4.46,3734000.0
2009-10-05 14:50:00,4.46,4.47,4.44,4.45,4722000.0,4.46,4.47,4.44,4.45,4722000.0
2009-10-05 15:00:00,4.45,4.45,4.44,4.44,4716000.0,4.45,4.45,4.44,4.44,4716000.0
2009-10-05 15:10:00,4.44,4.44,4.41,4.42,7382000.0,4.44,4.44,4.41,4.42,7382000.0
2009-10-05 15:20:00,4.42,4.43,4.42,4.42,5136000.0,4.42,4.43,4.42,4.42,5136000.0
2009-10-05 15:30:00,4.42,4.44,4.42,4.44,5996000.0,4.42,4.44,4.42,4.44,5996000.0
2009-10-05 15:40:00,4.44,4.44,4.43,4.44,6226000.0,4.44,4.44,4.43,4.44,6226000.0
2009-10-05 15:50:00,4.44,4.44,4.43,4.43,9836000.0,4.44,4.44,4.43,4.43,9836000.0
2009-10-06 09:30:00,4.47,4.47,4.42,4.44,9934000.0,4.47,4.47,4.42,4.44,9934000.0
2009-10-06 09:40:00,4.44,4.46,4.44,4.45,6284000.0,4.44,4.46,4.44,4.45,6284000.0
2009-10-06 09:50:00,4.45,4.5,4.45,4.49,8808000.0,4.45,4.5,4.45,4.49,8808000.0
2009-10-06 10:00:00,4.49,4.51,4.49,4.5,3988000.0,4.49,4.51,4.49,4.5,3988000.0
2009-10-06 10:10:00,4.5,4.5,4.48,4.5,2780000.0,4.5,4.5,4.48,4.5,2780000.0
2009-10-06 10:20:00,4.5,4.5,4.49,4.49,2300000.0,4.5,4.5,4.49,4.49,2300000.0
2009-10-06 10:30:00,4.49,4.5,4.48,4.49,2658000.0,4.49,4.5,4.48,4.49,2658000.0
2009-10-06 10:40:00,4.49,4.5,4.49,4.5,2044000.0,4.49,4.5,4.49,4.5,2044000.0
2009-10-06 10:50:00,4.49,4.5,4.48,4.5,1222000.0,4.49,4.5,4.48,4.5,1222000.0
2009-10-06 11:00:00,4.5,4.51,4.5,4.51,3142000.0,4.5,4.51,4.5,4.51,3142000.0
2009-10-06 11:10:00,4.51,4.52,4.51,4.52,3562000.0,4.51,4.52,4.51,4.52,3562000.0
2009-10-06 11:20:00,4.52,4.52,4.51,4.51,2256000.0,4.52,4.52,4.51,4.51,2256000.0
2009-10-06 11:30:00,4.51,4.51,4.51,4.51,1598000.0,4.51,4.51,4.51,4.51,1598000.0
2009-10-06 11:40:00,4.51,4.51,4.5,4.51,2438000.0,4.51,4.51,4.5,4.51,2438000.0
2009-10-06 11:50:00,4.51,4.51,4.5,4.5,1912000.0,4.51,4.51,4.5,4.5,1912000.0
2009-10-06 12:00:00,4.5,4.51,4.5,4.51,1356000.0,4.5,4.51,4.5,4.51,1356000.0
2009-10-06 12:10:00,4.51,4.52,4.51,4.51,1816000.0,4.51,4.52,4.51,4.51,1816000.0
2009-10-06 12:20:00,4.51,4.52,4.51,4.51,1892000.0,4.51,4.52,4.51,4.51,1892000.0
2009-10-06 12:30:00,4.51,4.51,4.51,4.51,1598000.0,4.51,4.51,4.51,4.51,1598000.0
2009-10-06 12:40:00,4.51,4.51,4.5,4.5,1258000.0,4.51,4.51,4.5,4.5,1258000.0
2009-10-06 12:50:00,4.5,4.52,4.5,4.51,2702000.0,4.5,4.52,4.5,4.51,2702000.0
2009-10-06 13:00:00,4.51,4.51,4.5,4.51,2340000.0,4.51,4.51,4.5,4.51,2340000.0
2009-10-06 13:10:00,4.51,4.51,4.51,4.51,2152000.0,4.51,4.51,4.51,4.51,2152000.0
2009-10-06 13:20:00,4.51,4.52,4.51,4.51,2328000.0,4.51,4.52,4.51,4.51,2328000.0
2009-10-06 13:30:00,4.51,4.51,4.5,4.51,2274000.0,4.51,4.51,4.5,4.51,2274000.0
2009-10-06 13:40:00,4.51,4.51,4.5,4.51,2198000.0,4.51,4.51,4.5,4.51,2198000.0
2009-10-06 13:50:00,4.51,4.51,4.49,4.5,3160000.0,4.51,4.51,4.49,4.5,3160000.0
2009-10-06 14:00:00,4.5,4.51,4.48,4.49,3056000.0,4.5,4.51,4.48,4.49,3056000.0
2009-10-06 14:10:00,4.49,4.5,4.49,4.5,2198000.0,4.49,4.5,4.49,4.5,2198000.0
2009-10-06 14:20:00,4.5,4.5,4.47,4.48,2680000.0,4.5,4.5,4.47,4.48,2680000.0
2009-10-06 14:30:00,4.48,4.5,4.47,4.5,2142000.0,4.48,4.5,4.47,4.5,2142000.0
2009-10-06 14:40:00,4.5,4.51,4.49,4.51,1872000.0,4.5,4.51,4.49,4.51,1872000.0
2009-10-06 14:50:00,4.5,4.51,4.5,4.5,1838000.0,4.5,4.51,4.5,4.5,1838000.0
2009-10-06 15:00:00,4.5,4.52,4.5,4.51,2526000.0,4.5,4.52,4.5,4.51,2526000.0
2009-10-06 15:10:00,4.51,4.54,4.51,4.53,5074000.0,4.51,4.54,4.51,4.53,5074000.0
2009-10-06 15:20:00,4.53,4.53,4.51,4.52,4636000.0,4.53,4.53,4.51,4.52,4636000.0
2009-10-06 15:30:00,4.52,4.54,4.52,4.54,4264000.0,4.52,4.54,4.52,4.54,4264000.0
2009-10-06 15:40:00,4.54,4.54,4.54,4.54,5906000.0,4.54,4.54,4.54,4.54,5906000.0
2009-10-06 15:50:00,4.54,4.55,4.54,4.55,16224000.0,4.54,4.55,4.54,4.55,16224000.0
2009-10-07 09:30:00,4.57,4.63,4.56,4.62,10500000.0,4.57,4.63,4.56,4.62,10500000.0
2009-10-07 09:40:00,4.62,4.62,4.6,4.62,6924000.0,4.62,4.62,4.6,4.62,6924000.0
2009-10-07 09:50:00,4.62,4.66,4.62,4.65,9856000.0,4.62,4.66,4.62,4.65,9856000.0
2009-10-07 10:00:00,4.65,4.66,4.63,4.65,6214000.0,4.65,4.66,4.63,4.65,6214000.0
2009-10-07 10:10:00,4.65,4.68,4.65,4.68,5258000.0,4.65,4.68,4.65,4.68,5258000.0
2009-10-07 10:20:00,4.68,4.68,4.65,4.66,2644000.0,4.68,4.68,4.65,4.66,2644000.0
2009-10-07 10:30:00,4.65,4.66,4.64,4.65,3504000.0,4.65,4.66,4.64,4.65,3504000.0
2009-10-07 10:40:00,4.65,4.66,4.65,4.66,2006000.0,4.65,4.66,4.65,4.66,2006000.0
2009-10-07 10:50:00,4.65,4.7,4.65,4.69,6450000.0,4.65,4.7,4.65,4.69,6450000.0
2009-10-07 11:00:00,4.69,4.72,4.69,4.7,8428000.0,4.69,4.72,4.69,4.7,8428000.0
2009-10-07 11:10:00,4.7,4.7,4.69,4.69,4050000.0,4.7,4.7,4.69,4.69,4050000.0
2009-10-07 11:20:00,4.69,4.7,4.68,4.68,3220000.0,4.69,4.7,4.68,4.68,3220000.0
2009-10-07 11:30:00,4.68,4.69,4.67,4.68,3930000.0,4.68,4.69,4.67,4.68,3930000.0
2009-10-07 11:40:00,4.68,4.69,4.67,4.68,3708000.0,4.68,4.69,4.67,4.68,3708000.0
2009-10-07 11:50:00,4.68,4.68,4.66,4.66,2004000.0,4.68,4.68,4.66,4.66,2004000.0
2009-10-07 12:00:00,4.67,4.68,4.66,4.68,1692000.0,4.67,4.68,4.66,4.68,1692000.0
2009-10-07 12:10:00,4.68,4.68,4.67,4.68,2578000.0,4.68,4.68,4.67,4.68,2578000.0
2009-10-07 12:20:00,4.68,4.69,4.68,4.68,1490000.0,4.68,4.69,4.68,4.68,1490000.0
2009-10-07 12:30:00,4.68,4.68,4.67,4.67,1764000.0,4.68,4.68,4.67,4.67,1764000.0
2009-10-07 12:40:00,4.67,4.68,4.67,4.68,1310000.0,4.67,4.68,4.67,4.68,1310000.0
2009-10-07 12:50:00,4.68,4.69,4.68,4.68,2126000.0,4.68,4.69,4.68,4.68,2126000.0
2009-10-07 13:00:00,4.69,4.69,4.68,4.69,1554000.0,4.69,4.69,4.68,4.69,1554000.0
2009-10-07 13:10:00,4.69,4.71,4.69,4.7,1912000.0,4.69,4.71,4.69,4.7,1912000.0
2009-10-07 13:20:00,4.7,4.71,4.69,4.7,1798000.0,4.7,4.71,4.69,4.7,1798000.0
2009-10-07 13:30:00,4.7,4.7,4.69,4.7,1402000.0,4.7,4.7,4.69,4.7,1402000.0
2009-10-07 13:40:00,4.7,4.7,4.69,4.69,1666000.0,4.7,4.7,4.69,4.69,1666000.0
2009-10-07 13:50:00,4.69,4.7,4.69,4.69,1368000.0,4.69,4.7,4.69,4.69,1368000.0
2009-10-07 14:00:00,4.69,4.69,4.68,4.68,2432000.0,4.69,4.69,4.68,4.68,2432000.0
2009-10-07 14:10:00,4.68,4.68,4.66,4.67,3802000.0,4.68,4.68,4.66,4.67,3802000.0
2009-10-07 14:20:00,4.67,4.68,4.66,4.68,2054000.0,4.67,4.68,4.66,4.68,2054000.0
2009-10-07 14:30:00,4.68,4.68,4.67,4.68,1402000.0,4.68,4.68,4.67,4.68,1402000.0
2009-10-07 14:40:00,4.68,4.68,4.67,4.68,2892000.0,4.68,4.68,4.67,4.68,2892000.0
2009-10-07 14:50:00,4.68,4.69,4.68,4.69,2614000.0,4.68,4.69,4.68,4.69,2614000.0
2009-10-07 15:00:00,4.68,4.68,4.67,4.68,2816000.0,4.68,4.68,4.67,4.68,2816000.0
2009-10-07 15:10:00,4.68,4.69,4.67,4.68,3096000.0,4.68,4.69,4.67,4.68,3096000.0
2009-10-07 15:20:00,4.68,4.69,4.67,4.69,3202000.0,4.68,4.69,4.67,4.69,3202000.0
2009-10-07 15:30:00,4.69,4.7,4.69,4.7,3794000.0,4.69,4.7,4.69,4.7,3794000.0
2009-10-07 15:40:00,4.7,4.7,4.69,4.7,4234000.0,4.7,4.7,4.69,4.7,4234000.0
2009-10-07 15:50:00,4.7,4.71,4.69,4.7,9940000.0,4.7,4.71,4.69,4.7,9940000.0
2009-10-08 09:30:00,4.74,4.75,4.71,4.74,10834000.0,4.74,4.75,4.71,4.74,10834000.0
2009-10-08 09:40:00,4.74,4.8,4.73,4.79,13204000.0,4.74,4.8,4.73,4.79,13204000.0
2009-10-08 09:50:00,4.79,4.8,4.77,4.78,7086000.0,4.79,4.8,4.77,4.78,7086000.0
2009-10-08 10:00:00,4.78,4.78,4.75,4.76,7278000.0,4.78,4.78,4.75,4.76,7278000.0
2009-10-08 10:10:00,4.76,4.79,4.76,4.77,4826000.0,4.76,4.79,4.76,4.77,4826000.0
2009-10-08 10:20:00,4.77,4.79,4.75,4.79,4638000.0,4.77,4.79,4.75,4.79,4638000.0
2009-10-08 10:30:00,4.79,4.8,4.78,4.8,5448000.0,4.79,4.8,4.78,4.8,5448000.0
2009-10-08 10:40:00,4.8,4.8,4.79,4.8,3806000.0,4.8,4.8,4.79,4.8,3806000.0
2009-10-08 10:50:00,4.8,4.8,4.78,4.78,2614000.0,4.8,4.8,4.78,4.78,2614000.0
2009-10-08 11:00:00,4.78,4.79,4.78,4.78,3266000.0,4.78,4.79,4.78,4.78,3266000.0
2009-10-08 11:10:00,4.78,4.79,4.78,4.79,3396000.0,4.78,4.79,4.78,4.79,3396000.0
2009-10-08 11:20:00,4.79,4.82,4.79,4.82,5064000.0,4.79,4.82,4.79,4.82,5064000.0
2009-10-08 11:30:00,4.82,4.84,4.82,4.83,4730000.0,4.82,4.84,4.82,4.83,4730000.0
2009-10-08 11:40:00,4.83,4.83,4.81,4.81,3590000.0,4.83,4.83,4.81,4.81,3590000.0
2009-10-08 11:50:00,4.81,4.82,4.81,4.81,1922000.0,4.81,4.82,4.81,4.81,1922000.0
2009-10-08 12:00:00,4.81,4.81,4.8,4.81,2384000.0,4.81,4.81,4.8,4.81,2384000.0
2009-10-08 12:10:00,4.81,4.81,4.8,4.8,1842000.0,4.81,4.81,4.8,4.8,1842000.0
2009-10-08 12:20:00,4.8,4.82,4.8,4.82,2132000.0,4.8,4.82,4.8,4.82,2132000.0
2009-10-08 12:30:00,4.81,4.82,4.81,4.82,3396000.0,4.81,4.82,4.81,4.82,3396000.0
2009-10-08 12:40:00,4.82,4.83,4.82,4.83,2076000.0,4.82,4.83,4.82,4.83,2076000.0
2009-10-08 12:50:00,4.83,4.83,4.82,4.82,2280000.0,4.83,4.83,4.82,4.82,2280000.0
2009-10-08 13:00:00,4.82,4.83,4.81,4.81,2110000.0,4.82,4.83,4.81,4.81,2110000.0
2009-10-08 13:10:00,4.81,4.82,4.8,4.81,2568000.0,4.81,4.82,4.8,4.81,2568000.0
2009-10-08 13:20:00,4.81,4.81,4.79,4.79,2038000.0,4.81,4.81,4.79,4.79,2038000.0
2009-10-08 13:30:00,4.8,4.8,4.78,4.78,4124000.0,4.8,4.8,4.78,4.78,4124000.0
2009-10-08 13:40:00,4.78,4.8,4.78,4.79,2052000.0,4.78,4.8,4.78,4.79,2052000.0
2009-10-08 13:50:00,4.79,4.8,4.79,4.79,1648000.0,4.79,4.8,4.79,4.79,1648000.0
2009-10-08 14:00:00,4.8,4.8,4.79,4.79,2524000.0,4.8,4.8,4.79,4.79,2524000.0
2009-10-08 14:10:00,4.79,4.8,4.78,4.78,3270000.0,4.79,4.8,4.78,4.78,3270000.0
2009-10-08 14:20:00,4.78,4.78,4.76,4.76,5162000.0,4.78,4.78,4.76,4.76,5162000.0
2009-10-08 14:30:00,4.76,4.78,4.76,4.78,2816000.0,4.76,4.78,4.76,4.78,2816000.0
2009-10-08 14:40:00,4.78,4.79,4.78,4.79,3146000.0,4.78,4.79,4.78,4.79,3146000.0
2009-10-08 14:50:00,4.79,4.79,4.78,4.78,2398000.0,4.79,4.79,4.78,4.78,2398000.0
2009-10-08 15:00:00,4.78,4.8,4.78,4.8,3110000.0,4.78,4.8,4.78,4.8,3110000.0
2009-10-08 15:10:00,4.8,4.8,4.79,4.8,3044000.0,4.8,4.8,4.79,4.8,3044000.0
2009-10-08 15:20:00,4.8,4.8,4.78,4.78,3388000.0,4.8,4.8,4.78,4.78,3388000.0
2009-10-08 15:30:00,4.78,4.79,4.77,4.78,5560000.0,4.78,4.79,4.77,4.78,5560000.0
2009-10-08 15:40:00,4.78,4.78,4.77,4.77,4666000.0,4.78,4.78,4.77,4.77,4666000.0
2009-10-08 15:50:00,4.77,4.77,4.75,4.76,11922000.0,4.77,4.77,4.75,4.76,11922000.0
2009-10-09 09:30:00,4.76,4.77,4.71,4.73,6326000.0,4.76,4.77,4.71,4.73,6326000.0
2009-10-09 09:40:00,4.73,4.77,4.72,4.76,8526000.0,4.73,4.77,4.72,4.76,8526000.0
2009-10-09 09:50:00,4.76,4.77,4.75,4.76,3180000.0,4.76,4.77,4.75,4.76,3180000.0
2009-10-09 10:00:00,4.76,4.79,4.76,4.79,3322000.0,4.76,4.79,4.76,4.79,3322000.0
2009-10-09 10:10:00,4.78,4.79,4.75,4.76,3350000.0,4.78,4.79,4.75,4.76,3350000.0
2009-10-09 10:20:00,4.75,4.76,4.74,4.76,2370000.0,4.75,4.76,4.74,4.76,2370000.0
2009-10-09 10:30:00,4.76,4.78,4.76,4.78,2798000.0,4.76,4.78,4.76,4.78,2798000.0
2009-10-09 10:40:00,4.78,4.79,4.77,4.77,1838000.0,4.78,4.79,4.77,4.77,1838000.0
2009-10-09 10:50:00,4.77,4.79,4.77,4.78,2042000.0,4.77,4.79,4.77,4.78,2042000.0
2009-10-09 11:00:00,4.78,4.79,4.78,4.78,1480000.0,4.78,4.79,4.78,4.78,1480000.0
2009-10-09 11:10:00,4.78,4.78,4.77,4.77,1296000.0,4.78,4.78,4.77,4.77,1296000.0
2009-10-09 11:20:00,4.77,4.78,4.77,4.78,1294000.0,4.77,4.78,4.77,4.78,1294000.0
2009-10-09 11:30:00,4.78,4.78,4.78,4.78,1262000.0,4.78,4.78,4.78,4.78,1262000.0
2009-10-09 11:40:00,4.78,4.78,4.77,4.78,1522000.0,4.78,4.78,4.77,4.78,1522000.0
2009-10-09 11:50:00,4.77,4.78,4.77,4.77,1442000.0,4.77,4.78,4.77,4.77,1442000.0
2009-10-09 12:00:00,4.77,4.77,4.76,4.76,1384000.0,4.77,4.77,4.76,4.76,1384000.0
2009-10-09 12:10:00,4.76,4.77,4.76,4.76,978000.0,4.76,4.77,4.76,4.76,978000.0
2009-10-09 12:20:00,4.76,4.76,4.75,4.76,924000.0,4.76,4.76,4.75,4.76,924000.0
2009-10-09 12:30:00,4.76,4.76,4.75,4.76,1130000.0,4.76,4.76,4.75,4.76,1130000.0
2009-10-09 12:40:00,4.76,4.77,4.76,4.77,1194000.0,4.76,4.77,4.76,4.77,1194000.0
2009-10-09 12:50:00,4.77,4.78,4.77,4.78,974000.0,4.77,4.78,4.77,4.78,974000.0
2009-10-09 13:00:00,4.78,4.78,4.77,4.78,1212000.0,4.78,4.78,4.77,4.78,1212000.0
2009-10-09 13:10:00,4.77,4.78,4.77,4.78,1054000.0,4.77,4.78,4.77,4.78,1054000.0
2009-10-09 13:20:00,4.78,4.8,4.78,4.8,2608000.0,4.78,4.8,4.78,4.8,2608000.0
2009-10-09 13:30:00,4.79,4.8,4.78,4.78,1466000.0,4.79,4.8,4.78,4.78,1466000.0
2009-10-09 13:40:00,4.78,4.78,4.77,4.78,1712000.0,4.78,4.78,4.77,4.78,1712000.0
2009-10-09 13:50:00,4.78,4.78,4.77,4.78,1314000.0,4.78,4.78,4.77,4.78,1314000.0
2009-10-09 14:00:00,4.78,4.78,4.76,4.76,1086000.0,4.78,4.78,4.76,4.76,1086000.0
2009-10-09 14:10:00,4.76,4.77,4.76,4.77,1692000.0,4.76,4.77,4.76,4.77,1692000.0
2009-10-09 14:20:00,4.77,4.77,4.77,4.77,1378000.0,4.77,4.77,4.77,4.77,1378000.0
2009-10-09 14:30:00,4.77,4.77,4.76,4.76,1246000.0,4.77,4.77,4.76,4.76,1246000.0
2009-10-09 14:40:00,4.76,4.77,4.76,4.77,910000.0,4.76,4.77,4.76,4.77,910000.0
2009-10-09 14:50:00,4.77,4.78,4.77,4.78,888000.0,4.77,4.78,4.77,4.78,888000.0
2009-10-09 15:00:00,4.78,4.79,4.77,4.79,2594000.0,4.78,4.79,4.77,4.79,2594000.0
2009-10-09 15:10:00,4.79,4.79,4.78,4.78,2026000.0,4.79,4.79,4.78,4.78,2026000.0
2009-10-09 15:20:00,4.78,4.78,4.77,4.78,1406000.0,4.78,4.78,4.77,4.78,1406000.0
2009-10-09 15:30:00,4.78,4.78,4.77,4.77,2068000.0,4.78,4.78,4.77,4.77,2068000.0
2009-10-09 15:40:00,4.77,4.78,4.76,4.76,2482000.0,4.77,4.78,4.76,4.76,2482000.0
2009-10-09 15:50:00,4.76,4.79,4.76,4.79,8136000.0,4.76,4.79,4.76,4.79,8136000.0
2009-10-12 09:30:00,4.81,4.81,4.79,4.8,3582000.0,4.81,4.81,4.79,4.8,3582000.0
2009-10-12 09:40:00,4.8,4.81,4.8,4.8,2418000.0,4.8,4.81,4.8,4.8,2418000.0
2009-10-12 09:50:00,4.8,4.81,4.79,4.8,2722000.0,4.8,4.81,4.79,4.8,2722000.0
2009-10-12 10:00:00,4.8,4.8,4.77,4.79,4354000.0,4.8,4.8,4.77,4.79,4354000.0
2009-10-12 10:10:00,4.79,4.79,4.78,4.79,2442000.0,4.79,4.79,4.78,4.79,2442000.0
2009-10-12 10:20:00,4.79,4.79,4.77,4.77,2024000.0,4.79,4.79,4.77,4.77,2024000.0
2009-10-12 10:30:00,4.77,4.78,4.77,4.77,1484000.0,4.77,4.78,4.77,4.77,1484000.0
2009-10-12 10:40:00,4.77,4.77,4.76,4.76,2146000.0,4.77,4.77,4.76,4.76,2146000.0
2009-10-12 10:50:00,4.76,4.76,4.75,4.76,2106000.0,4.76,4.76,4.75,4.76,2106000.0
2009-10-12 11:00:00,4.76,4.76,4.75,4.75,1396000.0,4.76,4.76,4.75,4.75,1396000.0
2009-10-12 11:10:00,4.75,4.76,4.74,4.75,1942000.0,4.75,4.76,4.74,4.75,1942000.0
2009-10-12 11:20:00,4.75,4.77,4.75,4.76,1352000.0,4.75,4.77,4.75,4.76,1352000.0
2009-10-12 11:30:00,4.76,4.77,4.76,4.77,1188000.0,4.76,4.77,4.76,4.77,1188000.0
2009-10-12 11:40:00,4.77,4.77,4.76,4.77,722000.0,4.77,4.77,4.76,4.77,722000.0
2009-10-12 11:50:00,4.76,4.77,4.74,4.74,1994000.0,4.76,4.77,4.74,4.74,1994000.0
2009-10-12 12:00:00,4.74,4.74,4.73,4.74,1958000.0,4.74,4.74,4.73,4.74,1958000.0
2009-10-12 12:10:00,4.74,4.75,4.74,4.75,1428000.0,4.74,4.75,4.74,4.75,1428000.0
2009-10-12 12:20:00,4.75,4.75,4.74,4.74,988000.0,4.75,4.75,4.74,4.74,988000.0
2009-10-12 12:30:00,4.75,4.75,4.74,4.75,1288000.0,4.75,4.75,4.74,4.75,1288000.0
2009-10-12 12:40:00,4.75,4.75,4.75,4.75,1098000.0,4.75,4.75,4.75,4.75,1098000.0
2009-10-12 12:50:00,4.75,4.75,4.74,4.75,1520000.0,4.75,4.75,4.74,4.75,1520000.0
2009-10-12 13:00:00,4.75,4.75,4.73,4.73,1364000.0,4.75,4.75,4.73,4.73,1364000.0
2009-10-12 13:10:00,4.73,4.74,4.73,4.74,770000.0,4.73,4.74,4.73,4.74,770000.0
2009-10-12 13:20:00,4.74,4.74,4.72,4.72,2902000.0,4.74,4.74,4.72,4.72,2902000.0
2009-10-12 13:30:00,4.73,4.73,4.72,4.73,1886000.0,4.73,4.73,4.72,4.73,1886000.0
2009-10-12 13:40:00,4.73,4.74,4.73,4.73,1562000.0,4.73,4.74,4.73,4.73,1562000.0
2009-10-12 13:50:00,4.73,4.73,4.72,4.73,1380000.0,4.73,4.73,4.72,4.73,1380000.0
2009-10-12 14:00:00,4.73,4.73,4.72,4.73,1002000.0,4.73,4.73,4.72,4.73,1002000.0
2009-10-12 14:10:00,4.72,4.72,4.7,4.7,3276000.0,4.72,4.72,4.7,4.7,3276000.0
2009-10-12 14:20:00,4.7,4.7,4.68,4.68,4736000.0,4.7,4.7,4.68,4.68,4736000.0
2009-10-12 14:30:00,4.68,4.69,4.66,4.67,4534000.0,4.68,4.69,4.66,4.67,4534000.0
2009-10-12 14:40:00,4.67,4.67,4.65,4.67,4290000.0,4.67,4.67,4.65,4.67,4290000.0
2009-10-12 14:50:00,4.67,4.68,4.67,4.68,3558000.0,4.67,4.68,4.67,4.68,3558000.0
2009-10-12 15:00:00,4.68,4.68,4.67,4.68,3874000.0,4.68,4.68,4.67,4.68,3874000.0
2009-10-12 15:10:00,4.68,4.68,4.67,4.67,4188000.0,4.68,4.68,4.67,4.67,4188000.0
2009-10-12 15:20:00,4.67,4.68,4.67,4.68,2558000.0,4.67,4.68,4.67,4.68,2558000.0
2009-10-12 15:30:00,4.68,4.68,4.67,4.67,4468000.0,4.68,4.68,4.67,4.67,4468000.0
2009-10-12 15:40:00,4.67,4.68,4.67,4.67,4576000.0,4.67,4.68,4.67,4.67,4576000.0
2009-10-12 15:50:00,4.67,4.68,4.67,4.68,11904000.0,4.67,4.68,4.67,4.68,11904000.0
2009-10-13 09:30:00,4.7,4.72,4.68,4.72,4242000.0,4.7,4.72,4.68,4.72,4242000.0
2009-10-13 09:40:00,4.72,4.73,4.7,4.71,5874000.0,4.72,4.73,4.7,4.71,5874000.0
2009-10-13 09:50:00,4.71,4.72,4.71,4.72,3066000.0,4.71,4.72,4.71,4.72,3066000.0
2009-10-13 10:00:00,4.72,4.73,4.7,4.73,3768000.0,4.72,4.73,4.7,4.73,3768000.0
2009-10-13 10:10:00,4.73,4.74,4.72,4.74,4734000.0,4.73,4.74,4.72,4.74,4734000.0
2009-10-13 10:20:00,4.74,4.74,4.71,4.73,3576000.0,4.74,4.74,4.71,4.73,3576000.0
2009-10-13 10:30:00,4.73,4.73,4.72,4.72,1696000.0,4.73,4.73,4.72,4.72,1696000.0
2009-10-13 10:40:00,4.72,4.74,4.72,4.73,1760000.0,4.72,4.74,4.72,4.73,1760000.0
2009-10-13 10:50:00,4.73,4.74,4.72,4.74,1358000.0,4.73,4.74,4.72,4.74,1358000.0
2009-10-13 11:00:00,4.74,4.75,4.74,4.74,3554000.0,4.74,4.75,4.74,4.74,3554000.0
2009-10-13 11:10:00,4.74,4.74,4.73,4.73,1486000.0,4.74,4.74,4.73,4.73,1486000.0
2009-10-13 11:20:00,4.74,4.76,4.73,4.75,2792000.0,4.74,4.76,4.73,4.75,2792000.0
2009-10-13 11:30:00,4.75,4.76,4.75,4.76,2402000.0,4.75,4.76,4.75,4.76,2402000.0
2009-10-13 11:40:00,4.76,4.76,4.75,4.75,2150000.0,4.76,4.76,4.75,4.75,2150000.0
2009-10-13 11:50:00,4.75,4.76,4.74,4.75,2152000.0,4.75,4.76,4.74,4.75,2152000.0
2009-10-13 12:00:00,4.75,4.75,4.74,4.74,1100000.0,4.75,4.75,4.74,4.74,1100000.0
2009-10-13 12:10:00,4.74,4.75,4.74,4.74,1794000.0,4.74,4.75,4.74,4.74,1794000.0
2009-10-13 12:20:00,4.74,4.74,4.74,4.74,976000.0,4.74,4.74,4.74,4.74,976000.0
2009-10-13 12:30:00,4.74,4.74,4.73,4.73,972000.0,4.74,4.74,4.73,4.73,972000.0
2009-10-13 12:40:00,4.73,4.74,4.73,4.73,1224000.0,4.73,4.74,4.73,4.73,1224000.0
2009-10-13 12:50:00,4.73,4.73,4.73,4.73,794000.0,4.73,4.73,4.73,4.73,794000.0
2009-10-13 13:00:00,4.73,4.74,4.73,4.74,768000.0,4.73,4.74,4.73,4.74,768000.0
2009-10-13 13:10:00,4.73,4.74,4.73,4.74,1130000.0,4.73,4.74,4.73,4.74,1130000.0
2009-10-13 13:20:00,4.74,4.74,4.73,4.74,860000.0,4.74,4.74,4.73,4.74,860000.0
2009-10-13 13:30:00,4.74,4.74,4.73,4.74,1376000.0,4.74,4.74,4.73,4.74,1376000.0
2009-10-13 13:40:00,4.74,4.74,4.73,4.73,2142000.0,4.74,4.74,4.73,4.73,2142000.0
2009-10-13 13:50:00,4.73,4.73,4.72,4.73,1376000.0,4.73,4.73,4.72,4.73,1376000.0
2009-10-13 14:00:00,4.73,4.73,4.72,4.72,1910000.0,4.73,4.73,4.72,4.72,1910000.0
2009-10-13 14:10:00,4.72,4.73,4.72,4.73,1072000.0,4.72,4.73,4.72,4.73,1072000.0
2009-10-13 14:20:00,4.73,4.74,4.73,4.74,1044000.0,4.73,4.74,4.73,4.74,1044000.0
2009-10-13 14:30:00,4.74,4.74,4.73,4.73,960000.0,4.74,4.74,4.73,4.73,960000.0
2009-10-13 14:40:00,4.73,4.74,4.73,4.74,1098000.0,4.73,4.74,4.73,4.74,1098000.0
2009-10-13 14:50:00,4.74,4.74,4.73,4.74,1200000.0,4.74,4.74,4.73,4.74,1200000.0
2009-10-13 15:00:00,4.74,4.74,4.73,4.74,2130000.0,4.74,4.74,4.73,4.74,2130000.0
2009-10-13 15:10:00,4.74,4.75,4.74,4.75,2306000.0,4.74,4.75,4.74,4.75,2306000.0
2009-10-13 15:20:00,4.75,4.75,4.74,4.74,1632000.0,4.75,4.75,4.74,4.74,1632000.0
2009-10-13 15:30:00,4.74,4.75,4.73,4.73,2706000.0,4.74,4.75,4.73,4.73,2706000.0
2009-10-13 15:40:00,4.73,4.75,4.73,4.75,3328000.0,4.73,4.75,4.73,4.75,3328000.0
2009-10-13 15:50:00,4.75,4.75,4.74,4.74,6810000.0,4.75,4.75,4.74,4.74,6810000.0
2009-10-14 09:30:00,4.81,4.88,4.8,4.86,13914000.0,4.81,4.88,4.8,4.86,13914000.0
2009-10-14 09:40:00,4.86,4.87,4.84,4.86,5472000.0,4.86,4.87,4.84,4.86,5472000.0
2009-10-14 09:50:00,4.86,4.87,4.84,4.85,3354000.0,4.86,4.87,4.84,4.85,3354000.0
2009-10-14 10:00:00,4.85,4.85,4.84,4.85,3546000.0,4.85,4.85,4.84,4.85,3546000.0
2009-10-14 10:10:00,4.85,4.86,4.85,4.86,2764000.0,4.85,4.86,4.85,4.86,2764000.0
2009-10-14 10:20:00,4.86,4.86,4.85,4.85,3484000.0,4.86,4.86,4.85,4.85,3484000.0
2009-10-14 10:30:00,4.85,4.86,4.85,4.85,2550000.0,4.85,4.86,4.85,4.85,2550000.0
2009-10-14 10:40:00,4.85,4.86,4.85,4.86,1916000.0,4.85,4.86,4.85,4.86,1916000.0
2009-10-14 10:50:00,4.86,4.86,4.85,4.85,1826000.0,4.86,4.86,4.85,4.85,1826000.0
2009-10-14 11:00:00,4.86,4.86,4.85,4.86,2368000.0,4.86,4.86,4.85,4.86,2368000.0
2009-10-14 11:10:00,4.86,4.86,4.85,4.86,1754000.0,4.86,4.86,4.85,4.86,1754000.0
2009-10-14 11:20:00,4.86,4.86,4.85,4.85,1716000.0,4.86,4.86,4.85,4.85,1716000.0
2009-10-14 11:30:00,4.85,4.86,4.83,4.83,3006000.0,4.85,4.86,4.83,4.83,3006000.0
2009-10-14 11:40:00,4.83,4.85,4.83,4.85,1456000.0,4.83,4.85,4.83,4.85,1456000.0
2009-10-14 11:50:00,4.85,4.85,4.85,4.85,1098000.0,4.85,4.85,4.85,4.85,1098000.0
2009-10-14 12:00:00,4.85,4.85,4.83,4.84,1126000.0,4.85,4.85,4.83,4.84,1126000.0
2009-10-14 12:10:00,4.83,4.84,4.83,4.84,1536000.0,4.83,4.84,4.83,4.84,1536000.0
2009-10-14 12:20:00,4.84,4.85,4.84,4.84,1452000.0,4.84,4.85,4.84,4.84,1452000.0
2009-10-14 12:30:00,4.84,4.85,4.84,4.84,992000.0,4.84,4.85,4.84,4.84,992000.0
2009-10-14 12:40:00,4.84,4.85,4.84,4.84,902000.0,4.84,4.85,4.84,4.84,902000.0
2009-10-14 12:50:00,4.84,4.85,4.84,4.85,952000.0,4.84,4.85,4.84,4.85,952000.0
2009-10-14 13:00:00,4.85,4.85,4.85,4.85,1002000.0,4.85,4.85,4.85,4.85,1002000.0
2009-10-14 13:10:00,4.85,4.86,4.85,4.86,1132000.0,4.85,4.86,4.85,4.86,1132000.0
2009-10-14 13:20:00,4.86,4.86,4.84,4.85,1950000.0,4.86,4.86,4.84,4.85,1950000.0
2009-10-14 13:30:00,4.85,4.86,4.85,4.85,1890000.0,4.85,4.86,4.85,4.85,1890000.0
2009-10-14 13:40:00,4.85,4.86,4.85,4.85,834000.0,4.85,4.86,4.85,4.85,834000.0
2009-10-14 13:50:00,4.85,4.85,4.85,4.85,956000.0,4.85,4.85,4.85,4.85,956000.0
2009-10-14 14:00:00,4.85,4.87,4.84,4.87,1786000.0,4.85,4.87,4.84,4.87,1786000.0
2009-10-14 14:10:00,4.87,4.87,4.85,4.86,2172000.0,4.87,4.87,4.85,4.86,2172000.0
2009-10-14 14:20:00,4.86,4.88,4.86,4.87,3618000.0,4.86,4.88,4.86,4.87,3618000.0
2009-10-14 14:30:00,4.87,4.88,4.87,4.87,2562000.0,4.87,4.88,4.87,4.87,2562000.0
2009-10-14 14:40:00,4.87,4.88,4.87,4.88,2598000.0,4.87,4.88,4.87,4.88,2598000.0
2009-10-14 14:50:00,4.88,4.88,4.87,4.87,2760000.0,4.88,4.88,4.87,4.87,2760000.0
2009-10-14 15:00:00,4.87,4.87,4.87,4.87,1998000.0,4.87,4.87,4.87,4.87,1998000.0
2009-10-14 15:10:00,4.87,4.88,4.87,4.88,1822000.0,4.87,4.88,4.87,4.88,1822000.0
2009-10-14 15:20:00,4.88,4.89,4.87,4.89,3568000.0,4.88,4.89,4.87,4.89,3568000.0
2009-10-14 15:30:00,4.89,4.89,4.88,4.89,3750000.0,4.89,4.89,4.88,4.89,3750000.0
2009-10-14 15:40:00,4.89,4.89,4.88,4.88,3310000.0,4.89,4.89,4.88,4.88,3310000.0
2009-10-14 15:50:00,4.88,4.88,4.87,4.87,7760000.0,4.88,4.88,4.87,4.87,7760000.0
2009-10-15 09:30:00,4.76,4.79,4.75,4.77,9218000.0,4.76,4.79,4.75,4.77,9218000.0
2009-10-15 09:40:00,4.77,4.81,4.77,4.8,6386000.0,4.77,4.81,4.77,4.8,6386000.0
2009-10-15 09:50:00,4.8,4.85,4.8,4.84,5542000.0,4.8,4.85,4.8,4.84,5542000.0
2009-10-15 10:00:00,4.84,4.85,4.83,4.84,5142000.0,4.84,4.85,4.83,4.84,5142000.0
2009-10-15 10:10:00,4.84,4.84,4.81,4.81,4176000.0,4.84,4.84,4.81,4.81,4176000.0
2009-10-15 10:20:00,4.82,4.82,4.8,4.81,2770000.0,4.82,4.82,4.8,4.81,2770000.0
2009-10-15 10:30:00,4.81,4.81,4.79,4.8,3642000.0,4.81,4.81,4.79,4.8,3642000.0
2009-10-15 10:40:00,4.8,4.8,4.78,4.79,3652000.0,4.8,4.8,4.78,4.79,3652000.0
2009-10-15 10:50:00,4.78,4.81,4.78,4.8,2948000.0,4.78,4.81,4.78,4.8,2948000.0
2009-10-15 11:00:00,4.8,4.8,4.79,4.79,1818000.0,4.8,4.8,4.79,4.79,1818000.0
2009-10-15 11:10:00,4.79,4.8,4.79,4.79,1956000.0,4.79,4.8,4.79,4.79,1956000.0
2009-10-15 11:20:00,4.79,4.8,4.78,4.78,1820000.0,4.79,4.8,4.78,4.78,1820000.0
2009-10-15 11:30:00,4.78,4.78,4.77,4.78,2710000.0,4.78,4.78,4.77,4.78,2710000.0
2009-10-15 11:40:00,4.78,4.78,4.77,4.78,1498000.0,4.78,4.78,4.77,4.78,1498000.0
2009-10-15 11:50:00,4.78,4.78,4.77,4.77,1660000.0,4.78,4.78,4.77,4.77,1660000.0
2009-10-15 12:00:00,4.77,4.78,4.77,4.78,1990000.0,4.77,4.78,4.77,4.78,1990000.0
2009-10-15 12:10:00,4.78,4.8,4.78,4.8,2310000.0,4.78,4.8,4.78,4.8,2310000.0
2009-10-15 12:20:00,4.8,4.8,4.79,4.79,1874000.0,4.8,4.8,4.79,4.79,1874000.0
2009-10-15 12:30:00,4.79,4.8,4.79,4.79,1042000.0,4.79,4.8,4.79,4.79,1042000.0
2009-10-15 12:40:00,4.79,4.8,4.79,4.79,1214000.0,4.79,4.8,4.79,4.79,1214000.0
2009-10-15 12:50:00,4.79,4.79,4.78,4.79,1396000.0,4.79,4.79,4.78,4.79,1396000.0
2009-10-15 13:00:00,4.79,4.79,4.79,4.79,1576000.0,4.79,4.79,4.79,4.79,1576000.0
2009-10-15 13:10:00,4.79,4.79,4.79,4.79,1390000.0,4.79,4.79,4.79,4.79,1390000.0
2009-10-15 13:20:00,4.79,4.79,4.79,4.79,894000.0,4.79,4.79,4.79,4.79,894000.0
2009-10-15 13:30:00,4.79,4.79,4.79,4.79,1566000.0,4.79,4.79,4.79,4.79,1566000.0
2009-10-15 13:40:00,4.79,4.8,4.78,4.78,2850000.0,4.79,4.8,4.78,4.78,2850000.0
2009-10-15 13:50:00,4.78,4.79,4.77,4.78,2972000.0,4.78,4.79,4.77,4.78,2972000.0
2009-10-15 14:00:00,4.78,4.79,4.78,4.78,1178000.0,4.78,4.79,4.78,4.78,1178000.0
2009-10-15 14:10:00,4.78,4.78,4.77,4.78,1186000.0,4.78,4.78,4.77,4.78,1186000.0
2009-10-15 14:20:00,4.78,4.78,4.77,4.77,1476000.0,4.78,4.78,4.77,4.77,1476000.0
2009-10-15 14:30:00,4.77,4.79,4.77,4.79,1888000.0,4.77,4.79,4.77,4.79,1888000.0
2009-10-15 14:40:00,4.79,4.8,4.79,4.8,2122000.0,4.79,4.8,4.79,4.8,2122000.0
2009-10-15 14:50:00,4.8,4.81,4.8,4.81,3902000.0,4.8,4.81,4.8,4.81,3902000.0
2009-10-15 15:00:00,4.81,4.82,4.81,4.82,2326000.0,4.81,4.82,4.81,4.82,2326000.0
2009-10-15 15:10:00,4.82,4.82,4.8,4.81,3404000.0,4.82,4.82,4.8,4.81,3404000.0
2009-10-15 15:20:00,4.8,4.81,4.8,4.8,2692000.0,4.8,4.81,4.8,4.8,2692000.0
2009-10-15 15:30:00,4.8,4.8,4.79,4.8,2604000.0,4.8,4.8,4.79,4.8,2604000.0
2009-10-15 15:40:00,4.8,4.8,4.79,4.8,2146000.0,4.8,4.8,4.79,4.8,2146000.0
2009-10-15 15:50:00,4.8,4.81,4.79,4.81,8084000.0,4.8,4.81,4.79,4.81,8084000.0
2009-10-16 09:30:00,4.77,4.81,4.74,4.75,13102000.0,4.77,4.81,4.74,4.75,13102000.0
2009-10-16 09:40:00,4.75,4.75,4.71,4.73,10012000.0,4.75,4.75,4.71,4.73,10012000.0
2009-10-16 09:50:00,4.73,4.75,4.71,4.73,5218000.0,4.73,4.75,4.71,4.73,5218000.0
2009-10-16 10:00:00,4.73,4.73,4.69,4.7,8248000.0,4.73,4.73,4.69,4.7,8248000.0
2009-10-16 10:10:00,4.7,4.71,4.68,4.7,5904000.0,4.7,4.71,4.68,4.7,5904000.0
2009-10-16 10:20:00,4.7,4.71,4.7,4.7,3462000.0,4.7,4.71,4.7,4.7,3462000.0
2009-10-16 10:30:00,4.7,4.72,4.7,4.72,3892000.0,4.7,4.72,4.7,4.72,3892000.0
2009-10-16 10:40:00,4.72,4.73,4.7,4.72,4512000.0,4.72,4.73,4.7,4.72,4512000.0
2009-10-16 10:50:00,4.72,4.73,4.71,4.72,2642000.0,4.72,4.73,4.71,4.72,2642000.0
2009-10-16 11:00:00,4.72,4.73,4.72,4.73,2010000.0,4.72,4.73,4.72,4.73,2010000.0
2009-10-16 11:10:00,4.73,4.74,4.73,4.74,3276000.0,4.73,4.74,4.73,4.74,3276000.0
2009-10-16 11:20:00,4.74,4.75,4.73,4.74,3400000.0,4.74,4.75,4.73,4.74,3400000.0
2009-10-16 11:30:00,4.74,4.74,4.72,4.72,2248000.0,4.74,4.74,4.72,4.72,2248000.0
2009-10-16 11:40:00,4.72,4.73,4.71,4.72,2378000.0,4.72,4.73,4.71,4.72,2378000.0
2009-10-16 11:50:00,4.72,4.73,4.72,4.73,1308000.0,4.72,4.73,4.72,4.73,1308000.0
2009-10-16 12:00:00,4.73,4.73,4.72,4.73,1484000.0,4.73,4.73,4.72,4.73,1484000.0
2009-10-16 12:10:00,4.73,4.73,4.73,4.73,2066000.0,4.73,4.73,4.73,4.73,2066000.0
2009-10-16 12:20:00,4.73,4.74,4.73,4.73,2152000.0,4.73,4.74,4.73,4.73,2152000.0
2009-10-16 12:30:00,4.73,4.74,4.73,4.74,1282000.0,4.73,4.74,4.73,4.74,1282000.0
2009-10-16 12:40:00,4.74,4.74,4.73,4.74,1544000.0,4.74,4.74,4.73,4.74,1544000.0
2009-10-16 12:50:00,4.74,4.74,4.74,4.74,1324000.0,4.74,4.74,4.74,4.74,1324000.0
2009-10-16 13:00:00,4.74,4.75,4.73,4.74,1198000.0,4.74,4.75,4.73,4.74,1198000.0
2009-10-16 13:10:00,4.74,4.75,4.73,4.75,2370000.0,4.74,4.75,4.73,4.75,2370000.0
2009-10-16 13:20:00,4.75,4.76,4.74,4.76,2388000.0,4.75,4.76,4.74,4.76,2388000.0
2009-10-16 13:30:00,4.76,4.76,4.75,4.76,2418000.0,4.76,4.76,4.75,4.76,2418000.0
2009-10-16 13:40:00,4.76,4.76,4.76,4.76,1460000.0,4.76,4.76,4.76,4.76,1460000.0
2009-10-16 13:50:00,4.76,4.77,4.75,4.75,2656000.0,4.76,4.77,4.75,4.75,2656000.0
2009-10-16 14:00:00,4.75,4.75,4.74,4.74,1876000.0,4.75,4.75,4.74,4.74,1876000.0
2009-10-16 14:10:00,4.74,4.75,4.73,4.75,1676000.0,4.74,4.75,4.73,4.75,1676000.0
2009-10-16 14:20:00,4.75,4.76,4.74,4.75,1840000.0,4.75,4.76,4.74,4.75,1840000.0
2009-10-16 14:30:00,4.75,4.75,4.74,4.75,1378000.0,4.75,4.75,4.74,4.75,1378000.0
2009-10-16 14:40:00,4.75,4.75,4.74,4.74,1420000.0,4.75,4.75,4.74,4.74,1420000.0
2009-10-16 14:50:00,4.74,4.75,4.74,4.74,1654000.0,4.74,4.75,4.74,4.74,1654000.0
2009-10-16 15:00:00,4.74,4.75,4.74,4.75,1886000.0,4.74,4.75,4.74,4.75,1886000.0
2009-10-16 15:10:00,4.75,4.76,4.74,4.75,3948000.0,4.75,4.76,4.74,4.75,3948000.0
2009-10-16 15:20:00,4.75,4.76,4.75,4.76,2686000.0,4.75,4.76,4.75,4.76,2686000.0
2009-10-16 15:30:00,4.76,4.77,4.75,4.76,5458000.0,4.76,4.77,4.75,4.76,5458000.0
2009-10-16 15:40:00,4.76,4.76,4.75,4.75,4122000.0,4.76,4.76,4.75,4.75,4122000.0
2009-10-16 15:50:00,4.75,4.77,4.74,4.77,10676000.0,4.75,4.77,4.74,4.77,10676000.0
2009-10-19 09:30:00,4.76,4.79,4.75,4.78,5612000.0,4.76,4.79,4.75,4.78,5612000.0
2009-10-19 09:40:00,4.78,4.78,4.75,4.76,4104000.0,4.78,4.78,4.75,4.76,4104000.0
2009-10-19 09:50:00,4.76,4.77,4.72,4.72,4452000.0,4.76,4.77,4.72,4.72,4452000.0
2009-10-19 10:00:00,4.72,4.73,4.72,4.72,5592000.0,4.72,4.73,4.72,4.72,5592000.0
2009-10-19 10:10:00,4.72,4.73,4.71,4.72,2702000.0,4.72,4.73,4.71,4.72,2702000.0
2009-10-19 10:20:00,4.72,4.76,4.72,4.76,4704000.0,4.72,4.76,4.72,4.76,4704000.0
2009-10-19 10:30:00,4.76,4.77,4.75,4.75,3708000.0,4.76,4.77,4.75,4.75,3708000.0
2009-10-19 10:40:00,4.75,4.76,4.75,4.75,2524000.0,4.75,4.76,4.75,4.75,2524000.0
2009-10-19 10:50:00,4.75,4.76,4.75,4.75,3236000.0,4.75,4.76,4.75,4.75,3236000.0
2009-10-19 11:00:00,4.75,4.76,4.75,4.76,3904000.0,4.75,4.76,4.75,4.76,3904000.0
2009-10-19 11:10:00,4.76,4.76,4.75,4.76,1612000.0,4.76,4.76,4.75,4.76,1612000.0
2009-10-19 11:20:00,4.76,4.77,4.75,4.77,2582000.0,4.76,4.77,4.75,4.77,2582000.0
2009-10-19 11:30:00,4.77,4.79,4.77,4.79,4942000.0,4.77,4.79,4.77,4.79,4942000.0
2009-10-19 11:40:00,4.79,4.81,4.79,4.81,3976000.0,4.79,4.81,4.79,4.81,3976000.0
2009-10-19 11:50:00,4.81,4.81,4.79,4.8,2596000.0,4.81,4.81,4.79,4.8,2596000.0
2009-10-19 12:00:00,4.8,4.8,4.77,4.79,3256000.0,4.8,4.8,4.77,4.79,3256000.0
2009-10-19 12:10:00,4.79,4.79,4.78,4.78,734000.0,4.79,4.79,4.78,4.78,734000.0
2009-10-19 12:20:00,4.78,4.78,4.78,4.78,1056000.0,4.78,4.78,4.78,4.78,1056000.0
2009-10-19 12:30:00,4.78,4.78,4.78,4.78,1952000.0,4.78,4.78,4.78,4.78,1952000.0
2009-10-19 12:40:00,4.78,4.79,4.78,4.78,1054000.0,4.78,4.79,4.78,4.78,1054000.0
2009-10-19 12:50:00,4.78,4.8,4.78,4.78,1960000.0,4.78,4.8,4.78,4.78,1960000.0
2009-10-19 13:00:00,4.78,4.79,4.78,4.78,974000.0,4.78,4.79,4.78,4.78,974000.0
2009-10-19 13:10:00,4.78,4.79,4.77,4.78,1804000.0,4.78,4.79,4.77,4.78,1804000.0
2009-10-19 13:20:00,4.78,4.78,4.77,4.77,2204000.0,4.78,4.78,4.77,4.77,2204000.0
2009-10-19 13:30:00,4.77,4.79,4.77,4.78,1640000.0,4.77,4.79,4.77,4.78,1640000.0
2009-10-19 13:40:00,4.78,4.78,4.77,4.77,1640000.0,4.78,4.78,4.77,4.77,1640000.0
2009-10-19 13:50:00,4.77,4.78,4.76,4.76,1256000.0,4.77,4.78,4.76,4.76,1256000.0
2009-10-19 14:00:00,4.76,4.76,4.76,4.76,1430000.0,4.76,4.76,4.76,4.76,1430000.0
2009-10-19 14:10:00,4.76,4.77,4.76,4.76,1134000.0,4.76,4.77,4.76,4.76,1134000.0
2009-10-19 14:20:00,4.76,4.77,4.75,4.76,2076000.0,4.76,4.77,4.75,4.76,2076000.0
2009-10-19 14:30:00,4.76,4.77,4.75,4.75,2564000.0,4.76,4.77,4.75,4.75,2564000.0
2009-10-19 14:40:00,4.75,4.76,4.73,4.73,3218000.0,4.75,4.76,4.73,4.73,3218000.0
2009-10-19 14:50:00,4.73,4.75,4.73,4.75,2502000.0,4.73,4.75,4.73,4.75,2502000.0
2009-10-19 15:00:00,4.75,4.75,4.74,4.75,2692000.0,4.75,4.75,4.74,4.75,2692000.0
2009-10-19 15:10:00,4.75,4.75,4.73,4.74,3732000.0,4.75,4.75,4.73,4.74,3732000.0
2009-10-19 15:20:00,4.74,4.74,4.73,4.73,2242000.0,4.74,4.74,4.73,4.73,2242000.0
2009-10-19 15:30:00,4.73,4.75,4.73,4.74,2780000.0,4.73,4.75,4.73,4.74,2780000.0
2009-10-19 15:40:00,4.74,4.74,4.73,4.73,5602000.0,4.74,4.74,4.73,4.73,5602000.0
2009-10-19 15:50:00,4.73,4.75,4.73,4.73,8626000.0,4.73,4.75,4.73,4.73,8626000.0
2009-10-20 09:30:00,4.8,4.81,4.75,4.75,10766000.0,4.8,4.81,4.75,4.75,10766000.0
2009-10-20 09:40:00,4.76,4.79,4.75,4.79,6396000.0,4.76,4.79,4.75,4.79,6396000.0
2009-10-20 09:50:00,4.79,4.79,4.76,4.78,4596000.0,4.79,4.79,4.76,4.78,4596000.0
2009-10-20 10:00:00,4.77,4.78,4.76,4.76,4600000.0,4.77,4.78,4.76,4.76,4600000.0
2009-10-20 10:10:00,4.76,4.76,4.73,4.74,8292000.0,4.76,4.76,4.73,4.74,8292000.0
2009-10-20 10:20:00,4.74,4.75,4.73,4.73,4314000.0,4.74,4.75,4.73,4.73,4314000.0
2009-10-20 10:30:00,4.73,4.75,4.73,4.75,6290000.0,4.73,4.75,4.73,4.75,6290000.0
2009-10-20 10:40:00,4.75,4.75,4.74,4.74,7634000.0,4.75,4.75,4.74,4.74,7634000.0
2009-10-20 10:50:00,4.74,4.77,4.74,4.76,7600000.0,4.74,4.77,4.74,4.76,7600000.0
2009-10-20 11:00:00,4.76,4.76,4.75,4.75,2014000.0,4.76,4.76,4.75,4.75,2014000.0
2009-10-20 11:10:00,4.75,4.76,4.74,4.76,3574000.0,4.75,4.76,4.74,4.76,3574000.0
2009-10-20 11:20:00,4.76,4.76,4.74,4.75,3936000.0,4.76,4.76,4.74,4.75,3936000.0
2009-10-20 11:30:00,4.75,4.75,4.72,4.72,4884000.0,4.75,4.75,4.72,4.72,4884000.0
2009-10-20 11:40:00,4.72,4.75,4.72,4.75,3936000.0,4.72,4.75,4.72,4.75,3936000.0
2009-10-20 11:50:00,4.75,4.75,4.74,4.75,3276000.0,4.75,4.75,4.74,4.75,3276000.0
2009-10-20 12:00:00,4.75,4.75,4.72,4.73,3374000.0,4.75,4.75,4.72,4.73,3374000.0
2009-10-20 12:10:00,4.72,4.73,4.72,4.73,3996000.0,4.72,4.73,4.72,4.73,3996000.0
2009-10-20 12:20:00,4.73,4.74,4.73,4.74,1716000.0,4.73,4.74,4.73,4.74,1716000.0
2009-10-20 12:30:00,4.74,4.74,4.71,4.72,3070000.0,4.74,4.74,4.71,4.72,3070000.0
2009-10-20 12:40:00,4.72,4.73,4.71,4.73,2386000.0,4.72,4.73,4.71,4.73,2386000.0
2009-10-20 12:50:00,4.73,4.73,4.72,4.72,2182000.0,4.73,4.73,4.72,4.72,2182000.0
2009-10-20 13:00:00,4.72,4.73,4.72,4.73,2268000.0,4.72,4.73,4.72,4.73,2268000.0
2009-10-20 13:10:00,4.73,4.75,4.73,4.74,1082000.0,4.73,4.75,4.73,4.74,1082000.0
2009-10-20 13:20:00,4.74,4.74,4.73,4.74,1248000.0,4.74,4.74,4.73,4.74,1248000.0
2009-10-20 13:30:00,4.74,4.75,4.74,4.74,1822000.0,4.74,4.75,4.74,4.74,1822000.0
2009-10-20 13:40:00,4.74,4.74,4.73,4.74,1342000.0,4.74,4.74,4.73,4.74,1342000.0
2009-10-20 13:50:00,4.74,4.74,4.73,4.73,1774000.0,4.74,4.74,4.73,4.73,1774000.0
2009-10-20 14:00:00,4.73,4.75,4.73,4.74,1956000.0,4.73,4.75,4.73,4.74,1956000.0
2009-10-20 14:10:00,4.74,4.75,4.74,4.75,2850000.0,4.74,4.75,4.74,4.75,2850000.0
2009-10-20 14:20:00,4.75,4.75,4.74,4.74,2286000.0,4.75,4.75,4.74,4.74,2286000.0
2009-10-20 14:30:00,4.74,4.75,4.74,4.75,2396000.0,4.74,4.75,4.74,4.75,2396000.0
2009-10-20 14:40:00,4.75,4.75,4.74,4.74,1256000.0,4.75,4.75,4.74,4.74,1256000.0
2009-10-20 14:50:00,4.74,4.74,4.73,4.74,2260000.0,4.74,4.74,4.73,4.74,2260000.0
2009-10-20 15:00:00,4.74,4.75,4.73,4.73,1738000.0,4.74,4.75,4.73,4.73,1738000.0
2009-10-20 15:10:00,4.73,4.73,4.72,4.73,3662000.0,4.73,4.73,4.72,4.73,3662000.0
2009-10-20 15:20:00,4.73,4.73,4.72,4.73,2378000.0,4.73,4.73,4.72,4.73,2378000.0
2009-10-20 15:30:00,4.73,4.75,4.73,4.74,5572000.0,4.73,4.75,4.73,4.74,5572000.0
2009-10-20 15:40:00,4.74,4.75,4.74,4.75,6012000.0,4.74,4.75,4.74,4.75,6012000.0
2009-10-20 15:50:00,4.75,4.76,4.74,4.75,6670000.0,4.75,4.76,4.74,4.75,6670000.0
2009-10-21 09:30:00,4.76,4.83,4.75,4.81,6046000.0,4.76,4.83,4.75,4.81,6046000.0
2009-10-21 09:40:00,4.81,4.82,4.8,4.81,3566000.0,4.81,4.82,4.8,4.81,3566000.0
2009-10-21 09:50:00,4.81,4.81,4.78,4.79,6676000.0,4.81,4.81,4.78,4.79,6676000.0
2009-10-21 10:00:00,4.79,4.81,4.79,4.8,4742000.0,4.79,4.81,4.79,4.8,4742000.0
2009-10-21 10:10:00,4.8,4.82,4.8,4.81,5110000.0,4.8,4.82,4.8,4.81,5110000.0
2009-10-21 10:20:00,4.81,4.82,4.8,4.8,2692000.0,4.81,4.82,4.8,4.8,2692000.0
2009-10-21 10:30:00,4.8,4.81,4.79,4.79,4032000.0,4.8,4.81,4.79,4.79,4032000.0
2009-10-21 10:40:00,4.79,4.8,4.77,4.78,5260000.0,4.79,4.8,4.77,4.78,5260000.0
2009-10-21 10:50:00,4.78,4.79,4.77,4.77,2400000.0,4.78,4.79,4.77,4.77,2400000.0
2009-10-21 11:00:00,4.77,4.78,4.76,4.78,3052000.0,4.77,4.78,4.76,4.78,3052000.0
2009-10-21 11:10:00,4.78,4.78,4.77,4.77,2590000.0,4.78,4.78,4.77,4.77,2590000.0
2009-10-21 11:20:00,4.77,4.8,4.77,4.79,2136000.0,4.77,4.8,4.77,4.79,2136000.0
2009-10-21 11:30:00,4.79,4.8,4.78,4.79,3896000.0,4.79,4.8,4.78,4.79,3896000.0
2009-10-21 11:40:00,4.79,4.8,4.77,4.77,3282000.0,4.79,4.8,4.77,4.77,3282000.0
2009-10-21 11:50:00,4.77,4.77,4.75,4.77,3956000.0,4.77,4.77,4.75,4.77,3956000.0
2009-10-21 12:00:00,4.77,4.78,4.76,4.76,1426000.0,4.77,4.78,4.76,4.76,1426000.0
2009-10-21 12:10:00,4.76,4.77,4.76,4.76,2896000.0,4.76,4.77,4.76,4.76,2896000.0
2009-10-21 12:20:00,4.76,4.76,4.74,4.75,3824000.0,4.76,4.76,4.74,4.75,3824000.0
2009-10-21 12:30:00,4.75,4.76,4.75,4.75,1556000.0,4.75,4.76,4.75,4.75,1556000.0
2009-10-21 12:40:00,4.75,4.76,4.75,4.76,1382000.0,4.75,4.76,4.75,4.76,1382000.0
2009-10-21 12:50:00,4.76,4.77,4.75,4.75,1692000.0,4.76,4.77,4.75,4.75,1692000.0
2009-10-21 13:00:00,4.75,4.76,4.75,4.76,2854000.0,4.75,4.76,4.75,4.76,2854000.0
2009-10-21 13:10:00,4.76,4.76,4.76,4.76,1972000.0,4.76,4.76,4.76,4.76,1972000.0
2009-10-21 13:20:00,4.76,4.76,4.76,4.76,1574000.0,4.76,4.76,4.76,4.76,1574000.0
2009-10-21 13:30:00,4.76,4.77,4.74,4.74,2624000.0,4.76,4.77,4.74,4.74,2624000.0
2009-10-21 13:40:00,4.74,4.75,4.74,4.75,1622000.0,4.74,4.75,4.74,4.75,1622000.0
2009-10-21 13:50:00,4.75,4.77,4.75,4.76,1790000.0,4.75,4.77,4.75,4.76,1790000.0
2009-10-21 14:00:00,4.76,4.76,4.76,4.76,1872000.0,4.76,4.76,4.76,4.76,1872000.0
2009-10-21 14:10:00,4.76,4.76,4.74,4.75,3052000.0,4.76,4.76,4.74,4.75,3052000.0
2009-10-21 14:20:00,4.74,4.75,4.74,4.74,2458000.0,4.74,4.75,4.74,4.74,2458000.0
2009-10-21 14:30:00,4.74,4.75,4.72,4.73,2808000.0,4.74,4.75,4.72,4.73,2808000.0
2009-10-21 14:40:00,4.73,4.74,4.72,4.73,3112000.0,4.73,4.74,4.72,4.73,3112000.0
2009-10-21 14:50:00,4.73,4.74,4.73,4.73,1910000.0,4.73,4.74,4.73,4.73,1910000.0
2009-10-21 15:00:00,4.73,4.74,4.73,4.73,2530000.0,4.73,4.74,4.73,4.73,2530000.0
2009-10-21 15:10:00,4.73,4.73,4.71,4.71,5292000.0,4.73,4.73,4.71,4.71,5292000.0
2009-10-21 15:20:00,4.71,4.71,4.68,4.68,11836000.0,4.71,4.71,4.68,4.68,11836000.0
2009-10-21 15:30:00,4.68,4.69,4.65,4.66,9468000.0,4.68,4.69,4.65,4.66,9468000.0
2009-10-21 15:40:00,4.66,4.67,4.65,4.66,7348000.0,4.66,4.67,4.65,4.66,7348000.0
2009-10-21 15:50:00,4.66,4.68,4.66,4.67,8806000.0,4.66,4.68,4.66,4.67,8806000.0
2009-10-22 09:30:00,4.68,4.69,4.62,4.62,10670000.0,4.68,4.69,4.62,4.62,10670000.0
2009-10-22 09:40:00,4.62,4.64,4.59,4.61,9714000.0,4.62,4.64,4.59,4.61,9714000.0
2009-10-22 09:50:00,4.61,4.66,4.6,4.63,6208000.0,4.61,4.66,4.6,4.63,6208000.0
2009-10-22 10:00:00,4.64,4.64,4.59,4.62,6314000.0,4.64,4.64,4.59,4.62,6314000.0
2009-10-22 10:10:00,4.62,4.62,4.59,4.6,4594000.0,4.62,4.62,4.59,4.6,4594000.0
2009-10-22 10:20:00,4.6,4.61,4.6,4.6,5396000.0,4.6,4.61,4.6,4.6,5396000.0
2009-10-22 10:30:00,4.6,4.61,4.6,4.61,4094000.0,4.6,4.61,4.6,4.61,4094000.0
2009-10-22 10:40:00,4.61,4.62,4.6,4.6,2538000.0,4.61,4.62,4.6,4.6,2538000.0
2009-10-22 10:50:00,4.6,4.62,4.6,4.62,4434000.0,4.6,4.62,4.6,4.62,4434000.0
2009-10-22 11:00:00,4.62,4.63,4.6,4.6,5176000.0,4.62,4.63,4.6,4.6,5176000.0
2009-10-22 11:10:00,4.6,4.62,4.6,4.61,3248000.0,4.6,4.62,4.6,4.61,3248000.0
2009-10-22 11:20:00,4.61,4.61,4.6,4.61,2886000.0,4.61,4.61,4.6,4.61,2886000.0
2009-10-22 11:30:00,4.61,4.62,4.6,4.61,2540000.0,4.61,4.62,4.6,4.61,2540000.0
2009-10-22 11:40:00,4.61,4.61,4.6,4.6,3304000.0,4.61,4.61,4.6,4.6,3304000.0
2009-10-22 11:50:00,4.6,4.6,4.59,4.6,3554000.0,4.6,4.6,4.59,4.6,3554000.0
2009-10-22 12:00:00,4.6,4.61,4.6,4.6,1940000.0,4.6,4.61,4.6,4.6,1940000.0
2009-10-22 12:10:00,4.6,4.61,4.6,4.61,2254000.0,4.6,4.61,4.6,4.61,2254000.0
2009-10-22 12:20:00,4.61,4.61,4.6,4.6,1786000.0,4.61,4.61,4.6,4.6,1786000.0
2009-10-22 12:30:00,4.6,4.62,4.6,4.61,2490000.0,4.6,4.62,4.6,4.61,2490000.0
2009-10-22 12:40:00,4.61,4.62,4.61,4.61,3536000.0,4.61,4.62,4.61,4.61,3536000.0
2009-10-22 12:50:00,4.61,4.61,4.6,4.61,2182000.0,4.61,4.61,4.6,4.61,2182000.0
2009-10-22 13:00:00,4.61,4.63,4.61,4.63,2268000.0,4.61,4.63,4.61,4.63,2268000.0
2009-10-22 13:10:00,4.63,4.63,4.62,4.62,1630000.0,4.63,4.63,4.62,4.62,1630000.0
2009-10-22 13:20:00,4.62,4.63,4.62,4.62,1886000.0,4.62,4.63,4.62,4.62,1886000.0
2009-10-22 13:30:00,4.62,4.62,4.61,4.62,2238000.0,4.62,4.62,4.61,4.62,2238000.0
2009-10-22 13:40:00,4.62,4.62,4.61,4.62,1266000.0,4.62,4.62,4.61,4.62,1266000.0
2009-10-22 13:50:00,4.62,4.64,4.62,4.63,2118000.0,4.62,4.64,4.62,4.63,2118000.0
2009-10-22 14:00:00,4.63,4.65,4.63,4.64,3492000.0,4.63,4.65,4.63,4.64,3492000.0
2009-10-22 14:10:00,4.64,4.68,4.64,4.68,5914000.0,4.64,4.68,4.64,4.68,5914000.0
2009-10-22 14:20:00,4.68,4.69,4.68,4.69,4772000.0,4.68,4.69,4.68,4.69,4772000.0
2009-10-22 14:30:00,4.69,4.7,4.68,4.69,8372000.0,4.69,4.7,4.68,4.69,8372000.0
2009-10-22 14:40:00,4.69,4.69,4.68,4.69,3158000.0,4.69,4.69,4.68,4.69,3158000.0
2009-10-22 14:50:00,4.69,4.7,4.68,4.7,5092000.0,4.69,4.7,4.68,4.7,5092000.0
2009-10-22 15:00:00,4.7,4.7,4.69,4.69,4516000.0,4.7,4.7,4.69,4.69,4516000.0
2009-10-22 15:10:00,4.69,4.69,4.67,4.69,8000000.0,4.69,4.69,4.67,4.69,8000000.0
2009-10-22 15:20:00,4.69,4.7,4.69,4.7,5820000.0,4.69,4.7,4.69,4.7,5820000.0
2009-10-22 15:30:00,4.7,4.7,4.67,4.68,7466000.0,4.7,4.7,4.67,4.68,7466000.0
2009-10-22 15:40:00,4.68,4.71,4.67,4.7,11210000.0,4.68,4.71,4.67,4.7,11210000.0
2009-10-22 15:50:00,4.7,4.7,4.66,4.67,17470000.0,4.7,4.7,4.66,4.67,17470000.0
2009-10-23 09:30:00,5.55,5.63,5.53,5.57,104588000.0,5.55,5.63,5.53,5.57,104588000.0
2009-10-23 09:40:00,5.57,5.66,5.55,5.62,67958000.0,5.57,5.66,5.55,5.62,67958000.0
2009-10-23 09:50:00,5.62,5.65,5.6,5.64,34404000.0,5.62,5.65,5.6,5.64,34404000.0
2009-10-23 10:00:00,5.64,5.72,5.63,5.72,70814000.0,5.64,5.72,5.63,5.72,70814000.0
2009-10-23 10:10:00,5.72,5.73,5.68,5.72,39856000.0,5.72,5.73,5.68,5.72,39856000.0
2009-10-23 10:20:00,5.72,5.74,5.7,5.71,25418000.0,5.72,5.74,5.7,5.71,25418000.0
2009-10-23 10:30:00,5.71,5.72,5.68,5.72,22260000.0,5.71,5.72,5.68,5.72,22260000.0
2009-10-23 10:40:00,5.72,5.73,5.7,5.72,18580000.0,5.72,5.73,5.7,5.72,18580000.0
2009-10-23 10:50:00,5.72,5.74,5.69,5.71,28742000.0,5.72,5.74,5.69,5.71,28742000.0
2009-10-23 11:00:00,5.71,5.79,5.71,5.79,38040000.0,5.71,5.79,5.71,5.79,38040000.0
2009-10-23 11:10:00,5.79,5.79,5.74,5.76,23532000.0,5.79,5.79,5.74,5.76,23532000.0
2009-10-23 11:20:00,5.76,5.79,5.75,5.78,15382000.0,5.76,5.79,5.75,5.78,15382000.0
2009-10-23 11:30:00,5.78,5.79,5.77,5.78,19334000.0,5.78,5.79,5.77,5.78,19334000.0
2009-10-23 11:40:00,5.78,5.8,5.76,5.79,22150000.0,5.78,5.8,5.76,5.79,22150000.0
2009-10-23 11:50:00,5.79,5.82,5.78,5.81,21476000.0,5.79,5.82,5.78,5.81,21476000.0
2009-10-23 12:00:00,5.81,5.84,5.81,5.83,28604000.0,5.81,5.84,5.81,5.83,28604000.0
2009-10-23 12:10:00,5.83,5.84,5.82,5.82,16604000.0,5.83,5.84,5.82,5.82,16604000.0
2009-10-23 12:20:00,5.82,5.82,5.81,5.81,12464000.0,5.82,5.82,5.81,5.81,12464000.0
2009-10-23 12:30:00,5.81,5.83,5.8,5.82,14226000.0,5.81,5.83,5.8,5.82,14226000.0
2009-10-23 12:40:00,5.82,5.87,5.82,5.86,24904000.0,5.82,5.87,5.82,5.86,24904000.0
2009-10-23 12:50:00,5.86,5.87,5.84,5.85,17396000.0,5.86,5.87,5.84,5.85,17396000.0
2009-10-23 13:00:00,5.85,5.87,5.85,5.85,16170000.0,5.85,5.87,5.85,5.85,16170000.0
2009-10-23 13:10:00,5.85,5.86,5.85,5.85,12692000.0,5.85,5.86,5.85,5.85,12692000.0
2009-10-23 13:20:00,5.86,5.86,5.83,5.83,16594000.0,5.86,5.86,5.83,5.83,16594000.0
2009-10-23 13:30:00,5.83,5.83,5.8,5.83,22162000.0,5.83,5.83,5.8,5.83,22162000.0
2009-10-23 13:40:00,5.83,5.85,5.82,5.82,18900000.0,5.83,5.85,5.82,5.82,18900000.0
2009-10-23 13:50:00,5.82,5.85,5.82,5.83,13836000.0,5.82,5.85,5.82,5.83,13836000.0
2009-10-23 14:00:00,5.83,5.85,5.81,5.85,14842000.0,5.83,5.85,5.81,5.85,14842000.0
2009-10-23 14:10:00,5.84,5.89,5.84,5.89,34316000.0,5.84,5.89,5.84,5.89,34316000.0
2009-10-23 14:20:00,5.89,5.9,5.87,5.87,30814000.0,5.89,5.9,5.87,5.87,30814000.0
2009-10-23 14:30:00,5.87,5.9,5.86,5.89,17104000.0,5.87,5.9,5.86,5.89,17104000.0
2009-10-23 14:40:00,5.9,5.9,5.88,5.89,13898000.0,5.9,5.9,5.88,5.89,13898000.0
2009-10-23 14:50:00,5.89,5.98,5.88,5.92,32304000.0,5.89,5.98,5.88,5.92,32304000.0
2009-10-23 15:00:00,5.92,5.92,5.88,5.9,22754000.0,5.92,5.92,5.88,5.9,22754000.0
2009-10-23 15:10:00,5.9,5.92,5.89,5.92,17200000.0,5.9,5.92,5.89,5.92,17200000.0
2009-10-23 15:20:00,5.92,5.92,5.89,5.9,19768000.0,5.92,5.92,5.89,5.9,19768000.0
2009-10-23 15:30:00,5.9,5.92,5.89,5.91,21800000.0,5.9,5.92,5.89,5.91,21800000.0
2009-10-23 15:40:00,5.91,5.92,5.9,5.92,31048000.0,5.91,5.92,5.9,5.92,31048000.0
2009-10-23 15:50:00,5.92,5.95,5.91,5.93,48808000.0,5.92,5.95,5.91,5.93,48808000.0
2009-10-26 09:30:00,5.97,6.07,5.94,6.03,42778000.0,5.97,6.07,5.94,6.03,42778000.0
2009-10-26 09:40:00,6.03,6.08,6.03,6.03,24866000.0,6.03,6.08,6.03,6.03,24866000.0
2009-10-26 09:50:00,6.04,6.13,6.04,6.12,30730000.0,6.04,6.13,6.04,6.12,30730000.0
2009-10-26 10:00:00,6.12,6.18,6.11,6.17,39606000.0,6.12,6.18,6.11,6.17,39606000.0
2009-10-26 10:10:00,6.17,6.17,6.1,6.12,24914000.0,6.17,6.17,6.1,6.12,24914000.0
2009-10-26 10:20:00,6.12,6.15,6.11,6.11,13306000.0,6.12,6.15,6.11,6.11,13306000.0
2009-10-26 10:30:00,6.12,6.14,6.11,6.11,12828000.0,6.12,6.14,6.11,6.11,12828000.0
2009-10-26 10:40:00,6.11,6.13,6.09,6.09,12274000.0,6.11,6.13,6.09,6.09,12274000.0
2009-10-26 10:50:00,6.09,6.14,6.08,6.14,11944000.0,6.09,6.14,6.08,6.14,11944000.0
2009-10-26 11:00:00,6.14,6.15,6.12,6.13,10330000.0,6.14,6.15,6.12,6.13,10330000.0
2009-10-26 11:10:00,6.13,6.17,6.13,6.15,15272000.0,6.13,6.17,6.13,6.15,15272000.0
2009-10-26 11:20:00,6.15,6.2,6.14,6.17,14706000.0,6.15,6.2,6.14,6.17,14706000.0
2009-10-26 11:30:00,6.17,6.17,6.1,6.13,23514000.0,6.17,6.17,6.1,6.13,23514000.0
2009-10-26 11:40:00,6.13,6.14,6.12,6.14,9400000.0,6.13,6.14,6.12,6.14,9400000.0
2009-10-26 11:50:00,6.14,6.17,6.14,6.14,12714000.0,6.14,6.17,6.14,6.14,12714000.0
2009-10-26 12:00:00,6.14,6.16,6.12,6.14,13252000.0,6.14,6.16,6.12,6.14,13252000.0
2009-10-26 12:10:00,6.14,6.17,6.12,6.16,11524000.0,6.14,6.17,6.12,6.16,11524000.0
2009-10-26 12:20:00,6.16,6.17,6.14,6.17,6978000.0,6.16,6.17,6.14,6.17,6978000.0
2009-10-26 12:30:00,6.17,6.17,6.14,6.15,4470000.0,6.17,6.17,6.14,6.15,4470000.0
2009-10-26 12:40:00,6.15,6.18,6.14,6.18,9000000.0,6.15,6.18,6.14,6.18,9000000.0
2009-10-26 12:50:00,6.18,6.2,6.17,6.19,11190000.0,6.18,6.2,6.17,6.19,11190000.0
2009-10-26 13:00:00,6.19,6.22,6.17,6.22,13630000.0,6.19,6.22,6.17,6.22,13630000.0
2009-10-26 13:10:00,6.21,6.24,6.21,6.24,13580000.0,6.21,6.24,6.21,6.24,13580000.0
2009-10-26 13:20:00,6.24,6.24,6.21,6.23,13382000.0,6.24,6.24,6.21,6.23,13382000.0
2009-10-26 13:30:00,6.23,6.25,6.23,6.24,12492000.0,6.23,6.25,6.23,6.24,12492000.0
2009-10-26 13:40:00,6.24,6.28,6.24,6.26,16724000.0,6.24,6.28,6.24,6.26,16724000.0
2009-10-26 13:50:00,6.26,6.26,6.23,6.23,10112000.0,6.26,6.26,6.23,6.23,10112000.0
2009-10-26 14:00:00,6.23,6.23,6.2,6.22,14768000.0,6.23,6.23,6.2,6.22,14768000.0
2009-10-26 14:10:00,6.22,6.22,6.16,6.16,16434000.0,6.22,6.22,6.16,6.16,16434000.0
2009-10-26 14:20:00,6.16,6.19,6.14,6.17,14084000.0,6.16,6.19,6.14,6.17,14084000.0
2009-10-26 14:30:00,6.17,6.19,6.16,6.19,12380000.0,6.17,6.19,6.16,6.19,12380000.0
2009-10-26 14:40:00,6.19,6.2,6.17,6.18,10226000.0,6.19,6.2,6.17,6.18,10226000.0
2009-10-26 14:50:00,6.18,6.22,6.17,6.21,11740000.0,6.18,6.22,6.17,6.21,11740000.0
2009-10-26 15:00:00,6.21,6.25,6.21,6.23,17058000.0,6.21,6.25,6.21,6.23,17058000.0
2009-10-26 15:10:00,6.23,6.24,6.21,6.22,11394000.0,6.23,6.24,6.21,6.22,11394000.0
2009-10-26 15:20:00,6.22,6.22,6.19,6.21,12254000.0,6.22,6.22,6.19,6.21,12254000.0
2009-10-26 15:30:00,6.2,6.24,6.2,6.22,11456000.0,6.2,6.24,6.2,6.22,11456000.0
2009-10-26 15:40:00,6.21,6.28,6.21,6.27,22208000.0,6.21,6.28,6.21,6.27,22208000.0
2009-10-26 15:50:00,6.27,6.27,6.23,6.23,23632000.0,6.27,6.27,6.23,6.23,23632000.0
2009-10-27 09:30:00,6.15,6.19,6.1,6.16,33984000.0,6.15,6.19,6.1,6.16,33984000.0
2009-10-27 09:40:00,6.16,6.21,6.16,6.18,19238000.0,6.16,6.21,6.16,6.18,19238000.0
2009-10-27 09:50:00,6.18,6.18,6.13,6.15,19518000.0,6.18,6.18,6.13,6.15,19518000.0
2009-10-27 10:00:00,6.15,6.17,6.11,6.16,26754000.0,6.15,6.17,6.11,6.16,26754000.0
2009-10-27 10:10:00,6.16,6.17,6.13,6.14,13602000.0,6.16,6.17,6.13,6.14,13602000.0
2009-10-27 10:20:00,6.14,6.17,6.12,6.16,13604000.0,6.14,6.17,6.12,6.16,13604000.0
2009-10-27 10:30:00,6.16,6.17,6.14,6.15,9408000.0,6.16,6.17,6.14,6.15,9408000.0
2009-10-27 10:40:00,6.16,6.2,6.15,6.18,11158000.0,6.16,6.2,6.15,6.18,11158000.0
2009-10-27 10:50:00,6.18,6.18,6.14,6.15,8066000.0,6.18,6.18,6.14,6.15,8066000.0
2009-10-27 11:00:00,6.15,6.15,6.09,6.12,17400000.0,6.15,6.15,6.09,6.12,17400000.0
2009-10-27 11:10:00,6.12,6.12,6.06,6.07,11328000.0,6.12,6.12,6.06,6.07,11328000.0
2009-10-27 11:20:00,6.07,6.08,6.04,6.05,20474000.0,6.07,6.08,6.04,6.05,20474000.0
2009-10-27 11:30:00,6.05,6.08,6.05,6.07,9840000.0,6.05,6.08,6.05,6.07,9840000.0
2009-10-27 11:40:00,6.07,6.07,6.04,6.05,5916000.0,6.07,6.07,6.04,6.05,5916000.0
2009-10-27 11:50:00,6.05,6.07,6.05,6.06,4824000.0,6.05,6.07,6.05,6.06,4824000.0
2009-10-27 12:00:00,6.06,6.07,6.03,6.04,7048000.0,6.06,6.07,6.03,6.04,7048000.0
2009-10-27 12:10:00,6.04,6.09,6.04,6.09,6760000.0,6.04,6.09,6.04,6.09,6760000.0
2009-10-27 12:20:00,6.09,6.09,6.07,6.07,3968000.0,6.09,6.09,6.07,6.07,3968000.0
2009-10-27 12:30:00,6.07,6.08,6.06,6.07,2744000.0,6.07,6.08,6.06,6.07,2744000.0
2009-10-27 12:40:00,6.07,6.07,6.05,6.05,2920000.0,6.07,6.07,6.05,6.05,2920000.0
2009-10-27 12:50:00,6.05,6.05,6.03,6.03,6032000.0,6.05,6.05,6.03,6.03,6032000.0
2009-10-27 13:00:00,6.03,6.04,6.02,6.03,6506000.0,6.03,6.04,6.02,6.03,6506000.0
2009-10-27 13:10:00,6.03,6.04,6.01,6.01,5596000.0,6.03,6.04,6.01,6.01,5596000.0
2009-10-27 13:20:00,6.01,6.01,5.98,5.98,10108000.0,6.01,6.01,5.98,5.98,10108000.0
2009-10-27 13:30:00,5.98,6.01,5.97,6.01,9858000.0,5.98,6.01,5.97,6.01,9858000.0
2009-10-27 13:40:00,6.01,6.04,6.01,6.03,5592000.0,6.01,6.04,6.01,6.03,5592000.0
2009-10-27 13:50:00,6.03,6.04,6.02,6.03,3836000.0,6.03,6.04,6.02,6.03,3836000.0
2009-10-27 14:00:00,6.03,6.04,6.01,6.04,4812000.0,6.03,6.04,6.01,6.04,4812000.0
2009-10-27 14:10:00,6.04,6.09,6.04,6.08,10052000.0,6.04,6.09,6.04,6.08,10052000.0
2009-10-27 14:20:00,6.08,6.11,6.06,6.1,8130000.0,6.08,6.11,6.06,6.1,8130000.0
2009-10-27 14:30:00,6.1,6.1,6.06,6.07,5156000.0,6.1,6.1,6.06,6.07,5156000.0
2009-10-27 14:40:00,6.07,6.08,6.05,6.06,5002000.0,6.07,6.08,6.05,6.06,5002000.0
2009-10-27 14:50:00,6.06,6.11,6.06,6.09,9596000.0,6.06,6.11,6.06,6.09,9596000.0
2009-10-27 15:00:00,6.08,6.1,6.07,6.09,6696000.0,6.08,6.1,6.07,6.09,6696000.0
2009-10-27 15:10:00,6.09,6.1,6.08,6.09,4574000.0,6.09,6.1,6.08,6.09,4574000.0
2009-10-27 15:20:00,6.09,6.1,6.08,6.09,5922000.0,6.09,6.1,6.08,6.09,5922000.0
2009-10-27 15:30:00,6.1,6.1,6.06,6.09,9074000.0,6.1,6.1,6.06,6.09,9074000.0
2009-10-27 15:40:00,6.09,6.12,6.08,6.1,10096000.0,6.09,6.12,6.08,6.1,10096000.0
2009-10-27 15:50:00,6.1,6.11,6.08,6.1,11548000.0,6.1,6.11,6.08,6.1,11548000.0
2009-10-28 09:30:00,6.08,6.15,6.05,6.14,14712000.0,6.08,6.15,6.05,6.14,14712000.0
2009-10-28 09:40:00,6.14,6.16,6.11,6.12,11548000.0,6.14,6.16,6.11,6.12,11548000.0
2009-10-28 09:50:00,6.13,6.15,6.11,6.14,7900000.0,6.13,6.15,6.11,6.14,7900000.0
2009-10-28 10:00:00,6.14,6.2,6.12,6.19,20842000.0,6.14,6.2,6.12,6.19,20842000.0
2009-10-28 10:10:00,6.19,6.2,6.16,6.19,14180000.0,6.19,6.2,6.16,6.19,14180000.0
2009-10-28 10:20:00,6.19,6.23,6.18,6.23,15364000.0,6.19,6.23,6.18,6.23,15364000.0
2009-10-28 10:30:00,6.23,6.26,6.22,6.23,20956000.0,6.23,6.26,6.22,6.23,20956000.0
2009-10-28 10:40:00,6.23,6.24,6.18,6.19,13474000.0,6.23,6.24,6.18,6.19,13474000.0
2009-10-28 10:50:00,6.19,6.19,6.14,6.19,16826000.0,6.19,6.19,6.14,6.19,16826000.0
2009-10-28 11:00:00,6.19,6.19,6.13,6.13,12878000.0,6.19,6.19,6.13,6.13,12878000.0
2009-10-28 11:10:00,6.13,6.13,6.06,6.09,23918000.0,6.13,6.13,6.06,6.09,23918000.0
2009-10-28 11:20:00,6.1,6.1,6.04,6.07,14942000.0,6.1,6.1,6.04,6.07,14942000.0
2009-10-28 11:30:00,6.07,6.09,6.05,6.06,5562000.0,6.07,6.09,6.05,6.06,5562000.0
2009-10-28 11:40:00,6.06,6.07,6.05,6.06,5320000.0,6.06,6.07,6.05,6.06,5320000.0
2009-10-28 11:50:00,6.06,6.08,6.05,6.07,3848000.0,6.06,6.08,6.05,6.07,3848000.0
2009-10-28 12:00:00,6.07,6.09,6.07,6.08,3456000.0,6.07,6.09,6.07,6.08,3456000.0
2009-10-28 12:10:00,6.08,6.09,6.07,6.07,2546000.0,6.08,6.09,6.07,6.07,2546000.0
2009-10-28 12:20:00,6.07,6.08,6.04,6.06,5212000.0,6.07,6.08,6.04,6.06,5212000.0
2009-10-28 12:30:00,6.07,6.09,6.07,6.07,3724000.0,6.07,6.09,6.07,6.07,3724000.0
2009-10-28 12:40:00,6.07,6.11,6.07,6.1,4458000.0,6.07,6.11,6.07,6.1,4458000.0
2009-10-28 12:50:00,6.1,6.12,6.09,6.11,6708000.0,6.1,6.12,6.09,6.11,6708000.0
2009-10-28 13:00:00,6.1,6.15,6.09,6.13,6522000.0,6.1,6.15,6.09,6.13,6522000.0
2009-10-28 13:10:00,6.13,6.16,6.12,6.15,7186000.0,6.13,6.16,6.12,6.15,7186000.0
2009-10-28 13:20:00,6.15,6.18,6.14,6.15,5878000.0,6.15,6.18,6.14,6.15,5878000.0
2009-10-28 13:30:00,6.15,6.15,6.14,6.14,3998000.0,6.15,6.15,6.14,6.14,3998000.0
2009-10-28 13:40:00,6.14,6.15,6.14,6.14,3300000.0,6.14,6.15,6.14,6.14,3300000.0
2009-10-28 13:50:00,6.14,6.15,6.13,6.14,3278000.0,6.14,6.15,6.13,6.14,3278000.0
2009-10-28 14:00:00,6.14,6.14,6.12,6.13,4322000.0,6.14,6.14,6.12,6.13,4322000.0
2009-10-28 14:10:00,6.13,6.13,6.11,6.12,3358000.0,6.13,6.13,6.11,6.12,3358000.0
2009-10-28 14:20:00,6.12,6.12,6.1,6.11,3510000.0,6.12,6.12,6.1,6.11,3510000.0
2009-10-28 14:30:00,6.11,6.12,6.09,6.09,4488000.0,6.11,6.12,6.09,6.09,4488000.0
2009-10-28 14:40:00,6.09,6.12,6.09,6.12,3268000.0,6.09,6.12,6.09,6.12,3268000.0
2009-10-28 14:50:00,6.12,6.13,6.11,6.11,5438000.0,6.12,6.13,6.11,6.11,5438000.0
2009-10-28 15:00:00,6.11,6.14,6.11,6.12,4016000.0,6.11,6.14,6.11,6.12,4016000.0
2009-10-28 15:10:00,6.12,6.13,6.1,6.11,5912000.0,6.12,6.13,6.1,6.11,5912000.0
2009-10-28 15:20:00,6.11,6.12,6.09,6.1,5188000.0,6.11,6.12,6.09,6.1,5188000.0
2009-10-28 15:30:00,6.1,6.1,6.07,6.07,7876000.0,6.1,6.1,6.07,6.07,7876000.0
2009-10-28 15:40:00,6.07,6.11,6.07,6.11,8612000.0,6.07,6.11,6.07,6.11,8612000.0
2009-10-28 15:50:00,6.11,6.11,6.08,6.08,10984000.0,6.11,6.11,6.08,6.08,10984000.0
2009-10-29 09:30:00,6.19,6.22,6.15,6.21,16074000.0,6.19,6.22,6.15,6.21,16074000.0
2009-10-29 09:40:00,6.2,6.21,6.13,6.15,14054000.0,6.2,6.21,6.13,6.15,14054000.0
2009-10-29 09:50:00,6.15,6.17,6.11,6.15,9874000.0,6.15,6.17,6.11,6.15,9874000.0
2009-10-29 10:00:00,6.15,6.18,6.13,6.15,10022000.0,6.15,6.18,6.13,6.15,10022000.0
2009-10-29 10:10:00,6.14,6.16,6.11,6.12,9510000.0,6.14,6.16,6.11,6.12,9510000.0
2009-10-29 10:20:00,6.12,6.13,6.05,6.05,17546000.0,6.12,6.13,6.05,6.05,17546000.0
2009-10-29 10:30:00,6.05,6.11,6.05,6.1,9482000.0,6.05,6.11,6.05,6.1,9482000.0
2009-10-29 10:40:00,6.09,6.11,6.07,6.1,5390000.0,6.09,6.11,6.07,6.1,5390000.0
2009-10-29 10:50:00,6.1,6.11,6.08,6.1,5654000.0,6.1,6.11,6.08,6.1,5654000.0
2009-10-29 11:00:00,6.1,6.11,6.09,6.09,4410000.0,6.1,6.11,6.09,6.09,4410000.0
2009-10-29 11:10:00,6.09,6.1,6.07,6.07,6810000.0,6.09,6.1,6.07,6.07,6810000.0
2009-10-29 11:20:00,6.07,6.11,6.07,6.1,4608000.0,6.07,6.11,6.07,6.1,4608000.0
2009-10-29 11:30:00,6.1,6.11,6.08,6.1,3388000.0,6.1,6.11,6.08,6.1,3388000.0
2009-10-29 11:40:00,6.1,6.1,6.08,6.08,3298000.0,6.1,6.1,6.08,6.08,3298000.0
2009-10-29 11:50:00,6.08,6.09,6.07,6.08,2854000.0,6.08,6.09,6.07,6.08,2854000.0
2009-10-29 12:00:00,6.08,6.1,6.08,6.09,2496000.0,6.08,6.1,6.08,6.09,2496000.0
2009-10-29 12:10:00,6.09,6.1,6.09,6.09,1632000.0,6.09,6.1,6.09,6.09,1632000.0
2009-10-29 12:20:00,6.09,6.1,6.08,6.09,2848000.0,6.09,6.1,6.08,6.09,2848000.0
2009-10-29 12:30:00,6.09,6.1,6.08,6.09,4480000.0,6.09,6.1,6.08,6.09,4480000.0
2009-10-29 12:40:00,6.09,6.1,6.07,6.08,3290000.0,6.09,6.1,6.07,6.08,3290000.0
2009-10-29 12:50:00,6.08,6.08,6.06,6.07,3770000.0,6.08,6.08,6.06,6.07,3770000.0
2009-10-29 13:00:00,6.07,6.08,6.05,6.05,7566000.0,6.07,6.08,6.05,6.05,7566000.0
2009-10-29 13:10:00,6.05,6.05,6.03,6.04,7390000.0,6.05,6.05,6.03,6.04,7390000.0
2009-10-29 13:20:00,6.04,6.05,6.02,6.02,5158000.0,6.04,6.05,6.02,6.02,5158000.0
2009-10-29 13:30:00,6.02,6.04,6.01,6.03,4420000.0,6.02,6.04,6.01,6.03,4420000.0
2009-10-29 13:40:00,6.03,6.05,6.03,6.05,3434000.0,6.03,6.05,6.03,6.05,3434000.0
2009-10-29 13:50:00,6.05,6.05,6.03,6.03,3558000.0,6.05,6.05,6.03,6.03,3558000.0
2009-10-29 14:00:00,6.03,6.03,6.01,6.01,6432000.0,6.03,6.03,6.01,6.01,6432000.0
2009-10-29 14:10:00,6.01,6.03,6.01,6.03,4408000.0,6.01,6.03,6.01,6.03,4408000.0
2009-10-29 14:20:00,6.03,6.07,6.03,6.07,6612000.0,6.03,6.07,6.03,6.07,6612000.0
2009-10-29 14:30:00,6.07,6.09,6.06,6.07,5512000.0,6.07,6.09,6.06,6.07,5512000.0
2009-10-29 14:40:00,6.08,6.09,6.06,6.06,4046000.0,6.08,6.09,6.06,6.06,4046000.0
2009-10-29 14:50:00,6.06,6.07,6.06,6.07,3378000.0,6.06,6.07,6.06,6.07,3378000.0
2009-10-29 15:00:00,6.07,6.09,6.07,6.09,5118000.0,6.07,6.09,6.07,6.09,5118000.0
2009-10-29 15:10:00,6.08,6.09,6.08,6.08,4232000.0,6.08,6.09,6.08,6.08,4232000.0
2009-10-29 15:20:00,6.08,6.09,6.07,6.08,5092000.0,6.08,6.09,6.07,6.08,5092000.0
2009-10-29 15:30:00,6.08,6.12,6.08,6.11,8936000.0,6.08,6.12,6.08,6.11,8936000.0
2009-10-29 15:40:00,6.11,6.12,6.09,6.11,6110000.0,6.11,6.12,6.09,6.11,6110000.0
2009-10-29 15:50:00,6.11,6.13,6.1,6.13,11018000.0,6.11,6.13,6.1,6.13,11018000.0
2009-10-30 09:30:00,6.1,6.12,6.07,6.08,8168000.0,6.1,6.12,6.07,6.08,8168000.0
2009-10-30 09:40:00,6.08,6.11,6.06,6.07,8608000.0,6.08,6.11,6.06,6.07,8608000.0
2009-10-30 09:50:00,6.07,6.11,6.07,6.08,8288000.0,6.07,6.11,6.07,6.08,8288000.0
2009-10-30 10:00:00,6.08,6.15,6.08,6.13,9578000.0,6.08,6.15,6.08,6.13,9578000.0
2009-10-30 10:10:00,6.13,6.14,6.1,6.1,5682000.0,6.13,6.14,6.1,6.1,5682000.0
2009-10-30 10:20:00,6.1,6.12,6.09,6.1,4690000.0,6.1,6.12,6.09,6.1,4690000.0
2009-10-30 10:30:00,6.1,6.11,6.08,6.1,4422000.0,6.1,6.11,6.08,6.1,4422000.0
2009-10-30 10:40:00,6.1,6.12,6.1,6.11,3410000.0,6.1,6.12,6.1,6.11,3410000.0
2009-10-30 10:50:00,6.11,6.12,6.1,6.12,2380000.0,6.11,6.12,6.1,6.12,2380000.0
2009-10-30 11:00:00,6.12,6.13,6.1,6.11,4104000.0,6.12,6.13,6.1,6.11,4104000.0
2009-10-30 11:10:00,6.11,6.11,6.09,6.09,3548000.0,6.11,6.11,6.09,6.09,3548000.0
2009-10-30 11:20:00,6.09,6.1,6.07,6.07,3478000.0,6.09,6.1,6.07,6.07,3478000.0
2009-10-30 11:30:00,6.08,6.08,6.05,6.07,5156000.0,6.08,6.08,6.05,6.07,5156000.0
2009-10-30 11:40:00,6.06,6.07,6.05,6.05,3924000.0,6.06,6.07,6.05,6.05,3924000.0
2009-10-30 11:50:00,6.05,6.06,6.0,6.01,9626000.0,6.05,6.06,6.0,6.01,9626000.0
2009-10-30 12:00:00,6.01,6.02,5.98,6.01,9198000.0,6.01,6.02,5.98,6.01,9198000.0
2009-10-30 12:10:00,6.01,6.02,5.99,6.01,4962000.0,6.01,6.02,5.99,6.01,4962000.0
2009-10-30 12:20:00,6.01,6.04,5.99,6.0,9258000.0,6.01,6.04,5.99,6.0,9258000.0
2009-10-30 12:30:00,6.0,6.02,5.98,6.01,8164000.0,6.0,6.02,5.98,6.01,8164000.0
2009-10-30 12:40:00,6.01,6.01,5.96,5.97,6968000.0,6.01,6.01,5.96,5.97,6968000.0
2009-10-30 12:50:00,5.97,5.98,5.96,5.97,6514000.0,5.97,5.98,5.96,5.97,6514000.0
2009-10-30 13:00:00,5.97,6.0,5.97,5.99,4388000.0,5.97,6.0,5.97,5.99,4388000.0
2009-10-30 13:10:00,5.99,6.01,5.99,5.99,4028000.0,5.99,6.01,5.99,5.99,4028000.0
2009-10-30 13:20:00,5.99,5.99,5.97,5.98,5500000.0,5.99,5.99,5.97,5.98,5500000.0
2009-10-30 13:30:00,5.98,5.99,5.95,5.96,9778000.0,5.98,5.99,5.95,5.96,9778000.0
2009-10-30 13:40:00,5.96,5.98,5.96,5.96,3768000.0,5.96,5.98,5.96,5.96,3768000.0
2009-10-30 13:50:00,5.96,5.97,5.96,5.96,3662000.0,5.96,5.97,5.96,5.96,3662000.0
2009-10-30 14:00:00,5.96,5.97,5.94,5.96,8666000.0,5.96,5.97,5.94,5.96,8666000.0
2009-10-30 14:10:00,5.96,5.97,5.93,5.95,7346000.0,5.96,5.97,5.93,5.95,7346000.0
2009-10-30 14:20:00,5.95,5.95,5.93,5.95,5272000.0,5.95,5.95,5.93,5.95,5272000.0
2009-10-30 14:30:00,5.95,5.95,5.92,5.93,5924000.0,5.95,5.95,5.92,5.93,5924000.0
2009-10-30 14:40:00,5.94,5.96,5.93,5.94,5472000.0,5.94,5.96,5.93,5.94,5472000.0
2009-10-30 14:50:00,5.94,5.96,5.93,5.95,6570000.0,5.94,5.96,5.93,5.95,6570000.0
2009-10-30 15:00:00,5.95,5.95,5.91,5.92,8460000.0,5.95,5.95,5.91,5.92,8460000.0
2009-10-30 15:10:00,5.92,5.95,5.91,5.92,8966000.0,5.92,5.95,5.91,5.92,8966000.0
2009-10-30 15:20:00,5.92,5.95,5.92,5.94,7168000.0,5.92,5.95,5.92,5.94,7168000.0
2009-10-30 15:30:00,5.94,5.98,5.94,5.96,9828000.0,5.94,5.98,5.94,5.96,9828000.0
2009-10-30 15:40:00,5.96,5.99,5.96,5.98,7734000.0,5.96,5.99,5.96,5.98,7734000.0
2009-10-30 15:50:00,5.97,5.98,5.93,5.94,11644000.0,5.97,5.98,5.93,5.94,11644000.0
2009-11-02 09:30:00,5.94,5.95,5.84,5.84,20576000.0,5.94,5.95,5.84,5.84,20576000.0
2009-11-02 09:40:00,5.84,5.89,5.84,5.87,12636000.0,5.84,5.89,5.84,5.87,12636000.0
2009-11-02 09:50:00,5.87,5.88,5.85,5.87,8062000.0,5.87,5.88,5.85,5.87,8062000.0
2009-11-02 10:00:00,5.87,5.95,5.87,5.92,18144000.0,5.87,5.95,5.87,5.92,18144000.0
2009-11-02 10:10:00,5.92,5.93,5.88,5.92,8788000.0,5.92,5.93,5.88,5.92,8788000.0
2009-11-02 10:20:00,5.92,5.98,5.9,5.96,9860000.0,5.92,5.98,5.9,5.96,9860000.0
2009-11-02 10:30:00,5.96,5.97,5.92,5.96,7268000.0,5.96,5.97,5.92,5.96,7268000.0
2009-11-02 10:40:00,5.96,5.96,5.9,5.93,6218000.0,5.96,5.96,5.9,5.93,6218000.0
2009-11-02 10:50:00,5.93,5.94,5.92,5.93,5352000.0,5.93,5.94,5.92,5.93,5352000.0
2009-11-02 11:00:00,5.93,5.95,5.92,5.95,5286000.0,5.93,5.95,5.92,5.95,5286000.0
2009-11-02 11:10:00,5.94,5.96,5.93,5.93,4364000.0,5.94,5.96,5.93,5.93,4364000.0
2009-11-02 11:20:00,5.93,5.96,5.93,5.94,3958000.0,5.93,5.96,5.93,5.94,3958000.0
2009-11-02 11:30:00,5.94,5.96,5.94,5.95,2886000.0,5.94,5.96,5.94,5.95,2886000.0
2009-11-02 11:40:00,5.95,5.95,5.94,5.95,1430000.0,5.95,5.95,5.94,5.95,1430000.0
2009-11-02 11:50:00,5.95,5.97,5.95,5.96,5008000.0,5.95,5.97,5.95,5.96,5008000.0
2009-11-02 12:00:00,5.96,5.97,5.94,5.95,3820000.0,5.96,5.97,5.94,5.95,3820000.0
2009-11-02 12:10:00,5.95,5.95,5.93,5.95,4618000.0,5.95,5.95,5.93,5.95,4618000.0
2009-11-02 12:20:00,5.95,5.95,5.93,5.93,1256000.0,5.95,5.95,5.93,5.93,1256000.0
2009-11-02 12:30:00,5.93,5.94,5.92,5.93,2880000.0,5.93,5.94,5.92,5.93,2880000.0
2009-11-02 12:40:00,5.93,5.93,5.89,5.89,5120000.0,5.93,5.93,5.89,5.89,5120000.0
2009-11-02 12:50:00,5.89,5.9,5.85,5.86,7494000.0,5.89,5.9,5.85,5.86,7494000.0
2009-11-02 13:00:00,5.86,5.9,5.85,5.9,3774000.0,5.86,5.9,5.85,5.9,3774000.0
2009-11-02 13:10:00,5.9,5.9,5.87,5.9,3148000.0,5.9,5.9,5.87,5.9,3148000.0
2009-11-02 13:20:00,5.9,5.91,5.89,5.9,2042000.0,5.9,5.91,5.89,5.9,2042000.0
2009-11-02 13:30:00,5.9,5.9,5.88,5.88,2366000.0,5.9,5.9,5.88,5.88,2366000.0
2009-11-02 13:40:00,5.88,5.88,5.86,5.87,2752000.0,5.88,5.88,5.86,5.87,2752000.0
2009-11-02 13:50:00,5.87,5.87,5.84,5.85,4222000.0,5.87,5.87,5.84,5.85,4222000.0
2009-11-02 14:00:00,5.85,5.86,5.84,5.85,3542000.0,5.85,5.86,5.84,5.85,3542000.0
2009-11-02 14:10:00,5.85,5.87,5.85,5.85,3800000.0,5.85,5.87,5.85,5.85,3800000.0
2009-11-02 14:20:00,5.85,5.9,5.85,5.9,3732000.0,5.85,5.9,5.85,5.9,3732000.0
2009-11-02 14:30:00,5.9,5.93,5.89,5.92,5390000.0,5.9,5.93,5.89,5.92,5390000.0
2009-11-02 14:40:00,5.92,5.94,5.92,5.92,3492000.0,5.92,5.94,5.92,5.92,3492000.0
2009-11-02 14:50:00,5.92,5.93,5.91,5.91,4280000.0,5.92,5.93,5.91,5.91,4280000.0
2009-11-02 15:00:00,5.91,5.93,5.9,5.9,3284000.0,5.91,5.93,5.9,5.9,3284000.0
2009-11-02 15:10:00,5.9,5.92,5.9,5.9,2638000.0,5.9,5.92,5.9,5.9,2638000.0
2009-11-02 15:20:00,5.9,5.92,5.89,5.91,3654000.0,5.9,5.92,5.89,5.91,3654000.0
2009-11-02 15:30:00,5.91,5.94,5.91,5.93,4024000.0,5.91,5.94,5.91,5.93,4024000.0
2009-11-02 15:40:00,5.93,5.94,5.92,5.93,5258000.0,5.93,5.94,5.92,5.93,5258000.0
2009-11-02 15:50:00,5.93,5.95,5.93,5.94,9102000.0,5.93,5.95,5.93,5.94,9102000.0
2009-11-03 09:30:00,5.88,5.9,5.86,5.88,12004000.0,5.88,5.9,5.86,5.88,12004000.0
2009-11-03 09:40:00,5.88,5.9,5.87,5.88,6174000.0,5.88,5.9,5.87,5.88,6174000.0
2009-11-03 09:50:00,5.88,5.89,5.87,5.87,6794000.0,5.88,5.89,5.87,5.87,6794000.0
2009-11-03 10:00:00,5.87,5.92,5.86,5.89,11352000.0,5.87,5.92,5.86,5.89,11352000.0
2009-11-03 10:10:00,5.89,5.9,5.87,5.88,8018000.0,5.89,5.9,5.87,5.88,8018000.0
2009-11-03 10:20:00,5.88,5.88,5.83,5.84,12264000.0,5.88,5.88,5.83,5.84,12264000.0
2009-11-03 10:30:00,5.84,5.86,5.83,5.86,5996000.0,5.84,5.86,5.83,5.86,5996000.0
2009-11-03 10:40:00,5.86,5.88,5.85,5.87,4956000.0,5.86,5.88,5.85,5.87,4956000.0
2009-11-03 10:50:00,5.88,5.89,5.87,5.89,5370000.0,5.88,5.89,5.87,5.89,5370000.0
2009-11-03 11:00:00,5.89,5.91,5.88,5.89,6812000.0,5.89,5.91,5.88,5.89,6812000.0
2009-11-03 11:10:00,5.89,5.9,5.88,5.88,4262000.0,5.89,5.9,5.88,5.88,4262000.0
2009-11-03 11:20:00,5.88,5.89,5.87,5.88,2134000.0,5.88,5.89,5.87,5.88,2134000.0
2009-11-03 11:30:00,5.88,5.89,5.87,5.88,2116000.0,5.88,5.89,5.87,5.88,2116000.0
2009-11-03 11:40:00,5.88,5.88,5.86,5.88,2326000.0,5.88,5.88,5.86,5.88,2326000.0
2009-11-03 11:50:00,5.88,5.89,5.86,5.87,2492000.0,5.88,5.89,5.86,5.87,2492000.0
2009-11-03 12:00:00,5.87,5.88,5.86,5.87,2330000.0,5.87,5.88,5.86,5.87,2330000.0
2009-11-03 12:10:00,5.88,5.88,5.86,5.86,1368000.0,5.88,5.88,5.86,5.86,1368000.0
2009-11-03 12:20:00,5.86,5.88,5.86,5.88,2634000.0,5.86,5.88,5.86,5.88,2634000.0
2009-11-03 12:30:00,5.87,5.9,5.87,5.9,5414000.0,5.87,5.9,5.87,5.9,5414000.0
2009-11-03 12:40:00,5.9,5.9,5.89,5.9,2596000.0,5.9,5.9,5.89,5.9,2596000.0
2009-11-03 12:50:00,5.9,5.9,5.89,5.89,2308000.0,5.9,5.9,5.89,5.89,2308000.0
2009-11-03 13:00:00,5.89,5.9,5.88,5.89,2268000.0,5.89,5.9,5.88,5.89,2268000.0
2009-11-03 13:10:00,5.9,5.9,5.89,5.89,1576000.0,5.9,5.9,5.89,5.89,1576000.0
2009-11-03 13:20:00,5.89,5.9,5.88,5.88,2328000.0,5.89,5.9,5.88,5.88,2328000.0
2009-11-03 13:30:00,5.88,5.89,5.88,5.89,1548000.0,5.88,5.89,5.88,5.89,1548000.0
2009-11-03 13:40:00,5.89,5.89,5.88,5.88,1646000.0,5.89,5.89,5.88,5.88,1646000.0
2009-11-03 13:50:00,5.88,5.9,5.88,5.89,2866000.0,5.88,5.9,5.88,5.89,2866000.0
2009-11-03 14:00:00,5.9,5.94,5.89,5.94,7418000.0,5.9,5.94,5.89,5.94,7418000.0
2009-11-03 14:10:00,5.94,5.94,5.93,5.93,3264000.0,5.94,5.94,5.93,5.93,3264000.0
2009-11-03 14:20:00,5.93,5.93,5.91,5.91,3462000.0,5.93,5.93,5.91,5.91,3462000.0
2009-11-03 14:30:00,5.91,5.92,5.87,5.88,5476000.0,5.91,5.92,5.87,5.88,5476000.0
2009-11-03 14:40:00,5.88,5.89,5.87,5.88,3516000.0,5.88,5.89,5.87,5.88,3516000.0
2009-11-03 14:50:00,5.88,5.89,5.87,5.88,3326000.0,5.88,5.89,5.87,5.88,3326000.0
2009-11-03 15:00:00,5.88,5.89,5.87,5.88,4328000.0,5.88,5.89,5.87,5.88,4328000.0
2009-11-03 15:10:00,5.89,5.89,5.88,5.89,2442000.0,5.89,5.89,5.88,5.89,2442000.0
2009-11-03 15:20:00,5.9,5.91,5.89,5.91,2832000.0,5.9,5.91,5.89,5.91,2832000.0
2009-11-03 15:30:00,5.91,5.93,5.91,5.91,4252000.0,5.91,5.93,5.91,5.91,4252000.0
2009-11-03 15:40:00,5.91,5.92,5.9,5.91,4544000.0,5.91,5.92,5.9,5.91,4544000.0
2009-11-03 15:50:00,5.91,5.92,5.91,5.92,8086000.0,5.91,5.92,5.91,5.92,8086000.0
2009-11-04 09:30:00,5.95,5.96,5.88,5.89,8188000.0,5.95,5.96,5.88,5.89,8188000.0
2009-11-04 09:40:00,5.89,5.9,5.86,5.88,5786000.0,5.89,5.9,5.86,5.88,5786000.0
2009-11-04 09:50:00,5.88,5.91,5.87,5.9,5200000.0,5.88,5.91,5.87,5.9,5200000.0
2009-11-04 10:00:00,5.91,5.92,5.87,5.91,6670000.0,5.91,5.92,5.87,5.91,6670000.0
2009-11-04 10:10:00,5.91,5.92,5.89,5.91,5018000.0,5.91,5.92,5.89,5.91,5018000.0
2009-11-04 10:20:00,5.91,5.92,5.89,5.89,3646000.0,5.91,5.92,5.89,5.89,3646000.0
2009-11-04 10:30:00,5.89,5.92,5.89,5.91,3978000.0,5.89,5.92,5.89,5.91,3978000.0
2009-11-04 10:40:00,5.91,5.91,5.89,5.9,2038000.0,5.91,5.91,5.89,5.9,2038000.0
2009-11-04 10:50:00,5.9,5.9,5.89,5.9,2002000.0,5.9,5.9,5.89,5.9,2002000.0
2009-11-04 11:00:00,5.9,5.9,5.89,5.9,1948000.0,5.9,5.9,5.89,5.9,1948000.0
2009-11-04 11:10:00,5.9,5.92,5.9,5.92,2236000.0,5.9,5.92,5.9,5.92,2236000.0
2009-11-04 11:20:00,5.92,5.94,5.92,5.93,4100000.0,5.92,5.94,5.92,5.93,4100000.0
2009-11-04 11:30:00,5.93,5.93,5.91,5.92,2398000.0,5.93,5.93,5.91,5.92,2398000.0
2009-11-04 11:40:00,5.92,5.92,5.9,5.92,1604000.0,5.92,5.92,5.9,5.92,1604000.0
2009-11-04 11:50:00,5.91,5.93,5.91,5.92,1692000.0,5.91,5.93,5.91,5.92,1692000.0
2009-11-04 12:00:00,5.92,5.94,5.92,5.94,2272000.0,5.92,5.94,5.92,5.94,2272000.0
2009-11-04 12:10:00,5.94,5.95,5.93,5.93,2636000.0,5.94,5.95,5.93,5.93,2636000.0
2009-11-04 12:20:00,5.93,5.94,5.93,5.94,1574000.0,5.93,5.94,5.93,5.94,1574000.0
2009-11-04 12:30:00,5.93,5.94,5.93,5.94,1026000.0,5.93,5.94,5.93,5.94,1026000.0
2009-11-04 12:40:00,5.94,5.94,5.93,5.93,1310000.0,5.94,5.94,5.93,5.93,1310000.0
2009-11-04 12:50:00,5.93,5.93,5.92,5.93,1188000.0,5.93,5.93,5.92,5.93,1188000.0
2009-11-04 13:00:00,5.93,5.93,5.92,5.93,1064000.0,5.93,5.93,5.92,5.93,1064000.0
2009-11-04 13:10:00,5.93,5.93,5.92,5.93,1342000.0,5.93,5.93,5.92,5.93,1342000.0
2009-11-04 13:20:00,5.93,5.93,5.92,5.93,1310000.0,5.93,5.93,5.92,5.93,1310000.0
2009-11-04 13:30:00,5.93,5.93,5.91,5.92,1148000.0,5.93,5.93,5.91,5.92,1148000.0
2009-11-04 13:40:00,5.92,5.92,5.91,5.91,976000.0,5.92,5.92,5.91,5.91,976000.0
2009-11-04 13:50:00,5.91,5.92,5.9,5.91,1856000.0,5.91,5.92,5.9,5.91,1856000.0
2009-11-04 14:00:00,5.91,5.92,5.9,5.92,1884000.0,5.91,5.92,5.9,5.92,1884000.0
2009-11-04 14:10:00,5.92,5.93,5.9,5.9,2338000.0,5.92,5.93,5.9,5.9,2338000.0
2009-11-04 14:20:00,5.91,5.94,5.88,5.89,7044000.0,5.91,5.94,5.88,5.89,7044000.0
2009-11-04 14:30:00,5.89,5.93,5.88,5.92,7214000.0,5.89,5.93,5.88,5.92,7214000.0
2009-11-04 14:40:00,5.92,5.94,5.91,5.91,7056000.0,5.92,5.94,5.91,5.91,7056000.0
2009-11-04 14:50:00,5.91,5.92,5.89,5.9,4710000.0,5.91,5.92,5.89,5.9,4710000.0
2009-11-04 15:00:00,5.9,5.9,5.88,5.88,5352000.0,5.9,5.9,5.88,5.88,5352000.0
2009-11-04 15:10:00,5.88,5.89,5.85,5.87,6234000.0,5.88,5.89,5.85,5.87,6234000.0
2009-11-04 15:20:00,5.87,5.9,5.86,5.9,5276000.0,5.87,5.9,5.86,5.9,5276000.0
2009-11-04 15:30:00,5.89,5.9,5.86,5.87,5302000.0,5.89,5.9,5.86,5.87,5302000.0
2009-11-04 15:40:00,5.87,5.88,5.84,5.85,8468000.0,5.87,5.88,5.84,5.85,8468000.0
2009-11-04 15:50:00,5.85,5.86,5.84,5.85,10084000.0,5.85,5.86,5.84,5.85,10084000.0
2009-11-05 09:30:00,5.87,5.88,5.81,5.85,13822000.0,5.87,5.88,5.81,5.85,13822000.0
2009-11-05 09:40:00,5.85,5.94,5.84,5.93,9450000.0,5.85,5.94,5.84,5.93,9450000.0
2009-11-05 09:50:00,5.93,5.94,5.91,5.92,6916000.0,5.93,5.94,5.91,5.92,6916000.0
2009-11-05 10:00:00,5.92,5.98,5.92,5.97,14158000.0,5.92,5.98,5.92,5.97,14158000.0
2009-11-05 10:10:00,5.97,5.98,5.93,5.94,6774000.0,5.97,5.98,5.93,5.94,6774000.0
2009-11-05 10:20:00,5.94,5.96,5.94,5.95,5372000.0,5.94,5.96,5.94,5.95,5372000.0
2009-11-05 10:30:00,5.95,5.98,5.95,5.98,5476000.0,5.95,5.98,5.95,5.98,5476000.0
2009-11-05 10:40:00,5.98,6.04,5.97,6.02,11110000.0,5.98,6.04,5.97,6.02,11110000.0
2009-11-05 10:50:00,6.02,6.03,6.01,6.03,4224000.0,6.02,6.03,6.01,6.03,4224000.0
2009-11-05 11:00:00,6.03,6.04,6.01,6.02,5186000.0,6.03,6.04,6.01,6.02,5186000.0
2009-11-05 11:10:00,6.02,6.02,5.98,5.98,5770000.0,6.02,6.02,5.98,5.98,5770000.0
2009-11-05 11:20:00,5.98,6.0,5.98,6.0,3710000.0,5.98,6.0,5.98,6.0,3710000.0
2009-11-05 11:30:00,6.0,6.0,5.98,5.98,2180000.0,6.0,6.0,5.98,5.98,2180000.0
2009-11-05 11:40:00,5.99,5.99,5.96,5.97,3116000.0,5.99,5.99,5.96,5.97,3116000.0
2009-11-05 11:50:00,5.97,5.97,5.95,5.96,3666000.0,5.97,5.97,5.95,5.96,3666000.0
2009-11-05 12:00:00,5.96,6.02,5.95,5.95,3576000.0,5.96,6.02,5.95,5.95,3576000.0
2009-11-05 12:10:00,5.95,5.98,5.95,5.98,2932000.0,5.95,5.98,5.95,5.98,2932000.0
2009-11-05 12:20:00,5.98,5.98,5.96,5.97,2324000.0,5.98,5.98,5.96,5.97,2324000.0
2009-11-05 12:30:00,5.97,5.97,5.96,5.97,1556000.0,5.97,5.97,5.96,5.97,1556000.0
2009-11-05 12:40:00,5.97,5.99,5.97,5.98,1864000.0,5.97,5.99,5.97,5.98,1864000.0
2009-11-05 12:50:00,5.98,5.98,5.97,5.98,2018000.0,5.98,5.98,5.97,5.98,2018000.0
2009-11-05 13:00:00,5.98,5.99,5.97,5.98,1856000.0,5.98,5.99,5.97,5.98,1856000.0
2009-11-05 13:10:00,5.98,6.0,5.97,6.0,2398000.0,5.98,6.0,5.97,6.0,2398000.0
2009-11-05 13:20:00,6.0,6.0,5.98,5.99,1086000.0,6.0,6.0,5.98,5.99,1086000.0
2009-11-05 13:30:00,5.99,5.99,5.98,5.99,1662000.0,5.99,5.99,5.98,5.99,1662000.0
2009-11-05 13:40:00,5.99,6.02,5.99,6.01,2586000.0,5.99,6.02,5.99,6.01,2586000.0
2009-11-05 13:50:00,6.01,6.01,5.99,5.99,2036000.0,6.01,6.01,5.99,5.99,2036000.0
2009-11-05 14:00:00,5.99,6.0,5.99,6.0,2262000.0,5.99,6.0,5.99,6.0,2262000.0
2009-11-05 14:10:00,6.0,6.0,5.98,5.99,1442000.0,6.0,6.0,5.98,5.99,1442000.0
2009-11-05 14:20:00,5.99,6.0,5.99,5.99,2550000.0,5.99,6.0,5.99,5.99,2550000.0
2009-11-05 14:30:00,5.99,6.0,5.99,5.99,1734000.0,5.99,6.0,5.99,5.99,1734000.0
2009-11-05 14:40:00,5.99,6.0,5.99,5.99,2114000.0,5.99,6.0,5.99,5.99,2114000.0
2009-11-05 14:50:00,6.0,6.01,5.99,6.01,2562000.0,6.0,6.01,5.99,6.01,2562000.0
2009-11-05 15:00:00,6.01,6.02,6.0,6.0,3022000.0,6.01,6.02,6.0,6.0,3022000.0
2009-11-05 15:10:00,6.0,6.01,6.0,6.01,2556000.0,6.0,6.01,6.0,6.01,2556000.0
2009-11-05 15:20:00,6.01,6.01,5.99,6.0,1902000.0,6.01,6.01,5.99,6.0,1902000.0
2009-11-05 15:30:00,6.0,6.0,5.99,6.0,2292000.0,6.0,6.0,5.99,6.0,2292000.0
2009-11-05 15:40:00,6.0,6.0,5.99,5.99,4168000.0,6.0,6.0,5.99,5.99,4168000.0
2009-11-05 15:50:00,5.99,6.05,5.99,6.03,14752000.0,5.99,6.05,5.99,6.03,14752000.0
2009-11-06 09:30:00,6.15,6.19,6.13,6.18,22048000.0,6.15,6.19,6.13,6.18,22048000.0
2009-11-06 09:40:00,6.18,6.24,6.18,6.23,18734000.0,6.18,6.24,6.18,6.23,18734000.0
2009-11-06 09:50:00,6.23,6.28,6.21,6.27,16794000.0,6.23,6.28,6.21,6.27,16794000.0
2009-11-06 10:00:00,6.27,6.35,6.26,6.31,23834000.0,6.27,6.35,6.26,6.31,23834000.0
2009-11-06 10:10:00,6.31,6.31,6.28,6.28,10562000.0,6.31,6.31,6.28,6.28,10562000.0
2009-11-06 10:20:00,6.28,6.28,6.24,6.24,11860000.0,6.28,6.28,6.24,6.24,11860000.0
2009-11-06 10:30:00,6.25,6.26,6.23,6.25,12488000.0,6.25,6.26,6.23,6.25,12488000.0
2009-11-06 10:40:00,6.25,6.26,6.21,6.23,8904000.0,6.25,6.26,6.21,6.23,8904000.0
2009-11-06 10:50:00,6.23,6.27,6.22,6.27,9412000.0,6.23,6.27,6.22,6.27,9412000.0
2009-11-06 11:00:00,6.27,6.31,6.27,6.3,8766000.0,6.27,6.31,6.27,6.3,8766000.0
2009-11-06 11:10:00,6.3,6.31,6.28,6.29,6768000.0,6.3,6.31,6.28,6.29,6768000.0
2009-11-06 11:20:00,6.29,6.29,6.27,6.28,6236000.0,6.29,6.29,6.27,6.28,6236000.0
2009-11-06 11:30:00,6.28,6.3,6.27,6.29,4730000.0,6.28,6.3,6.27,6.29,4730000.0
2009-11-06 11:40:00,6.29,6.31,6.29,6.29,3690000.0,6.29,6.31,6.29,6.29,3690000.0
2009-11-06 11:50:00,6.29,6.3,6.29,6.3,2616000.0,6.29,6.3,6.29,6.3,2616000.0
2009-11-06 12:00:00,6.3,6.31,6.3,6.31,2630000.0,6.3,6.31,6.3,6.31,2630000.0
2009-11-06 12:10:00,6.31,6.32,6.31,6.32,4318000.0,6.31,6.32,6.31,6.32,4318000.0
2009-11-06 12:20:00,6.32,6.33,6.32,6.32,3360000.0,6.32,6.33,6.32,6.32,3360000.0
2009-11-06 12:30:00,6.32,6.33,6.3,6.31,4642000.0,6.32,6.33,6.3,6.31,4642000.0
2009-11-06 12:40:00,6.32,6.32,6.29,6.29,3028000.0,6.32,6.32,6.29,6.29,3028000.0
2009-11-06 12:50:00,6.29,6.31,6.29,6.3,2768000.0,6.29,6.31,6.29,6.3,2768000.0
2009-11-06 13:00:00,6.3,6.31,6.29,6.3,1876000.0,6.3,6.31,6.29,6.3,1876000.0
2009-11-06 13:10:00,6.3,6.32,6.3,6.31,1542000.0,6.3,6.32,6.3,6.31,1542000.0
2009-11-06 13:20:00,6.31,6.31,6.29,6.3,1676000.0,6.31,6.31,6.29,6.3,1676000.0
2009-11-06 13:30:00,6.3,6.32,6.3,6.31,1712000.0,6.3,6.32,6.3,6.31,1712000.0
2009-11-06 13:40:00,6.31,6.31,6.3,6.31,1712000.0,6.31,6.31,6.3,6.31,1712000.0
2009-11-06 13:50:00,6.31,6.31,6.3,6.3,2240000.0,6.31,6.31,6.3,6.3,2240000.0
2009-11-06 14:00:00,6.3,6.3,6.29,6.3,2530000.0,6.3,6.3,6.29,6.3,2530000.0
2009-11-06 14:10:00,6.3,6.3,6.3,6.3,1626000.0,6.3,6.3,6.3,6.3,1626000.0
2009-11-06 14:20:00,6.3,6.31,6.3,6.3,1938000.0,6.3,6.31,6.3,6.3,1938000.0
2009-11-06 14:30:00,6.3,6.31,6.3,6.31,1798000.0,6.3,6.31,6.3,6.31,1798000.0
2009-11-06 14:40:00,6.31,6.31,6.3,6.31,1932000.0,6.31,6.31,6.3,6.31,1932000.0
2009-11-06 14:50:00,6.31,6.31,6.3,6.31,2532000.0,6.31,6.31,6.3,6.31,2532000.0
2009-11-06 15:00:00,6.31,6.31,6.29,6.31,3976000.0,6.31,6.31,6.29,6.31,3976000.0
2009-11-06 15:10:00,6.31,6.32,6.3,6.31,3620000.0,6.31,6.32,6.3,6.31,3620000.0
2009-11-06 15:20:00,6.31,6.31,6.3,6.31,4110000.0,6.31,6.31,6.3,6.31,4110000.0
2009-11-06 15:30:00,6.31,6.31,6.29,6.29,5838000.0,6.31,6.31,6.29,6.29,5838000.0
2009-11-06 15:40:00,6.29,6.31,6.29,6.31,6108000.0,6.29,6.31,6.29,6.31,6108000.0
2009-11-06 15:50:00,6.31,6.32,6.3,6.32,13478000.0,6.31,6.32,6.3,6.32,13478000.0
2009-11-09 09:30:00,6.35,6.36,6.28,6.33,12766000.0,6.35,6.36,6.28,6.33,12766000.0
2009-11-09 09:40:00,6.33,6.37,6.33,6.36,8824000.0,6.33,6.37,6.33,6.36,8824000.0
2009-11-09 09:50:00,6.36,6.38,6.35,6.37,6182000.0,6.36,6.38,6.35,6.37,6182000.0
2009-11-09 10:00:00,6.37,6.39,6.37,6.39,7848000.0,6.37,6.39,6.37,6.39,7848000.0
2009-11-09 10:10:00,6.39,6.42,6.39,6.41,9042000.0,6.39,6.42,6.39,6.41,9042000.0
2009-11-09 10:20:00,6.41,6.41,6.38,6.39,5598000.0,6.41,6.41,6.38,6.39,5598000.0
2009-11-09 10:30:00,6.39,6.4,6.39,6.4,4110000.0,6.39,6.4,6.39,6.4,4110000.0
2009-11-09 10:40:00,6.4,6.41,6.39,6.4,3328000.0,6.4,6.41,6.39,6.4,3328000.0
2009-11-09 10:50:00,6.4,6.41,6.39,6.4,3558000.0,6.4,6.41,6.39,6.4,3558000.0
2009-11-09 11:00:00,6.4,6.41,6.38,6.4,6882000.0,6.4,6.41,6.38,6.4,6882000.0
2009-11-09 11:10:00,6.39,6.4,6.39,6.39,2740000.0,6.39,6.4,6.39,6.39,2740000.0
2009-11-09 11:20:00,6.39,6.4,6.38,6.38,2366000.0,6.39,6.4,6.38,6.38,2366000.0
2009-11-09 11:30:00,6.39,6.4,6.38,6.39,2658000.0,6.39,6.4,6.38,6.39,2658000.0
2009-11-09 11:40:00,6.39,6.4,6.39,6.4,1936000.0,6.39,6.4,6.39,6.4,1936000.0
2009-11-09 11:50:00,6.4,6.4,6.38,6.38,1582000.0,6.4,6.4,6.38,6.38,1582000.0
2009-11-09 12:00:00,6.38,6.38,6.35,6.36,4404000.0,6.38,6.38,6.35,6.36,4404000.0
2009-11-09 12:10:00,6.36,6.37,6.35,6.37,2616000.0,6.36,6.37,6.35,6.37,2616000.0
2009-11-09 12:20:00,6.37,6.37,6.35,6.35,2146000.0,6.37,6.37,6.35,6.35,2146000.0
2009-11-09 12:30:00,6.36,6.36,6.34,6.35,2436000.0,6.36,6.36,6.34,6.35,2436000.0
2009-11-09 12:40:00,6.35,6.37,6.35,6.36,1950000.0,6.35,6.37,6.35,6.36,1950000.0
2009-11-09 12:50:00,6.36,6.36,6.35,6.35,2710000.0,6.36,6.36,6.35,6.35,2710000.0
2009-11-09 13:00:00,6.35,6.36,6.34,6.34,2370000.0,6.35,6.36,6.34,6.34,2370000.0
2009-11-09 13:10:00,6.34,6.34,6.32,6.33,3268000.0,6.34,6.34,6.32,6.33,3268000.0
2009-11-09 13:20:00,6.33,6.33,6.32,6.33,2520000.0,6.33,6.33,6.32,6.33,2520000.0
2009-11-09 13:30:00,6.33,6.34,6.32,6.34,2892000.0,6.33,6.34,6.32,6.34,2892000.0
2009-11-09 13:40:00,6.34,6.34,6.33,6.34,2240000.0,6.34,6.34,6.33,6.34,2240000.0
2009-11-09 13:50:00,6.34,6.34,6.31,6.32,3574000.0,6.34,6.34,6.31,6.32,3574000.0
2009-11-09 14:00:00,6.32,6.34,6.32,6.33,2474000.0,6.32,6.34,6.32,6.33,2474000.0
2009-11-09 14:10:00,6.33,6.33,6.32,6.33,4358000.0,6.33,6.33,6.32,6.33,4358000.0
2009-11-09 14:20:00,6.33,6.33,6.31,6.31,2996000.0,6.33,6.33,6.31,6.31,2996000.0
2009-11-09 14:30:00,6.31,6.33,6.31,6.32,3084000.0,6.31,6.33,6.31,6.32,3084000.0
2009-11-09 14:40:00,6.32,6.33,6.3,6.3,3148000.0,6.32,6.33,6.3,6.3,3148000.0
2009-11-09 14:50:00,6.31,6.31,6.3,6.31,3144000.0,6.31,6.31,6.3,6.31,3144000.0
2009-11-09 15:00:00,6.31,6.33,6.31,6.32,3428000.0,6.31,6.33,6.31,6.32,3428000.0
2009-11-09 15:10:00,6.32,6.32,6.31,6.31,3016000.0,6.32,6.32,6.31,6.31,3016000.0
2009-11-09 15:20:00,6.31,6.32,6.31,6.31,3672000.0,6.31,6.32,6.31,6.31,3672000.0
2009-11-09 15:30:00,6.31,6.32,6.3,6.31,4940000.0,6.31,6.32,6.3,6.31,4940000.0
2009-11-09 15:40:00,6.31,6.33,6.31,6.32,6012000.0,6.31,6.33,6.31,6.32,6012000.0
2009-11-09 15:50:00,6.32,6.34,6.32,6.33,9192000.0,6.32,6.34,6.32,6.33,9192000.0
2009-11-10 09:30:00,6.34,6.35,6.33,6.35,5846000.0,6.34,6.35,6.33,6.35,5846000.0
2009-11-10 09:40:00,6.35,6.35,6.3,6.31,7810000.0,6.35,6.35,6.3,6.31,7810000.0
2009-11-10 09:50:00,6.31,6.34,6.3,6.34,5148000.0,6.31,6.34,6.3,6.34,5148000.0
2009-11-10 10:00:00,6.34,6.4,6.34,6.39,8496000.0,6.34,6.4,6.34,6.39,8496000.0
2009-11-10 10:10:00,6.39,6.39,6.37,6.39,4640000.0,6.39,6.39,6.37,6.39,4640000.0
2009-11-10 10:20:00,6.39,6.44,6.38,6.44,8948000.0,6.39,6.44,6.38,6.44,8948000.0
2009-11-10 10:30:00,6.44,6.45,6.41,6.41,6828000.0,6.44,6.45,6.41,6.41,6828000.0
2009-11-10 10:40:00,6.41,6.41,6.39,6.39,5674000.0,6.41,6.41,6.39,6.39,5674000.0
2009-11-10 10:50:00,6.39,6.4,6.38,6.39,4824000.0,6.39,6.4,6.38,6.39,4824000.0
2009-11-10 11:00:00,6.39,6.4,6.36,6.37,5190000.0,6.39,6.4,6.36,6.37,5190000.0
2009-11-10 11:10:00,6.37,6.39,6.36,6.38,4358000.0,6.37,6.39,6.36,6.38,4358000.0
2009-11-10 11:20:00,6.38,6.4,6.38,6.39,2820000.0,6.38,6.4,6.38,6.39,2820000.0
2009-11-10 11:30:00,6.39,6.41,6.38,6.4,3954000.0,6.39,6.41,6.38,6.4,3954000.0
2009-11-10 11:40:00,6.4,6.41,6.4,6.41,3276000.0,6.4,6.41,6.4,6.41,3276000.0
2009-11-10 11:50:00,6.41,6.41,6.39,6.39,1494000.0,6.41,6.41,6.39,6.39,1494000.0
2009-11-10 12:00:00,6.39,6.4,6.39,6.4,1590000.0,6.39,6.4,6.39,6.4,1590000.0
2009-11-10 12:10:00,6.4,6.4,6.4,6.4,1658000.0,6.4,6.4,6.4,6.4,1658000.0
2009-11-10 12:20:00,6.4,6.4,6.38,6.38,1962000.0,6.4,6.4,6.38,6.38,1962000.0
2009-11-10 12:30:00,6.38,6.4,6.38,6.39,2180000.0,6.38,6.4,6.38,6.39,2180000.0
2009-11-10 12:40:00,6.39,6.4,6.33,6.39,1834000.0,6.39,6.4,6.33,6.39,1834000.0
2009-11-10 12:50:00,6.39,6.41,6.39,6.41,2296000.0,6.39,6.41,6.39,6.41,2296000.0
2009-11-10 13:00:00,6.41,6.42,6.4,6.41,3384000.0,6.41,6.42,6.4,6.41,3384000.0
2009-11-10 13:10:00,6.41,6.41,6.4,6.41,4540000.0,6.41,6.41,6.4,6.41,4540000.0
2009-11-10 13:20:00,6.41,6.41,6.4,6.4,1864000.0,6.41,6.41,6.4,6.4,1864000.0
2009-11-10 13:30:00,6.4,6.41,6.4,6.41,2850000.0,6.4,6.41,6.4,6.41,2850000.0
2009-11-10 13:40:00,6.41,6.41,6.4,6.4,1650000.0,6.41,6.41,6.4,6.4,1650000.0
2009-11-10 13:50:00,6.4,6.41,6.4,6.41,2424000.0,6.4,6.41,6.4,6.41,2424000.0
2009-11-10 14:00:00,6.41,6.42,6.41,6.42,2640000.0,6.41,6.42,6.41,6.42,2640000.0
2009-11-10 14:10:00,6.42,6.43,6.42,6.43,2310000.0,6.42,6.43,6.42,6.43,2310000.0
2009-11-10 14:20:00,6.43,6.44,6.42,6.44,2642000.0,6.43,6.44,6.42,6.44,2642000.0
2009-11-10 14:30:00,6.44,6.47,6.44,6.46,7040000.0,6.44,6.47,6.44,6.46,7040000.0
2009-11-10 14:40:00,6.47,6.49,6.47,6.49,8502000.0,6.47,6.49,6.47,6.49,8502000.0
2009-11-10 14:50:00,6.49,6.5,6.48,6.5,7820000.0,6.49,6.5,6.48,6.5,7820000.0
2009-11-10 15:00:00,6.5,6.5,6.49,6.49,3942000.0,6.5,6.5,6.49,6.49,3942000.0
2009-11-10 15:10:00,6.49,6.53,6.49,6.52,10790000.0,6.49,6.53,6.49,6.52,10790000.0
2009-11-10 15:20:00,6.52,6.52,6.51,6.52,6468000.0,6.52,6.52,6.51,6.52,6468000.0
2009-11-10 15:30:00,6.52,6.53,6.51,6.52,8164000.0,6.52,6.53,6.51,6.52,8164000.0
2009-11-10 15:40:00,6.52,6.53,6.5,6.51,8078000.0,6.52,6.53,6.5,6.51,8078000.0
2009-11-10 15:50:00,6.51,6.51,6.49,6.51,12662000.0,6.51,6.51,6.49,6.51,12662000.0
2009-11-11 09:30:00,6.55,6.57,6.47,6.48,11492000.0,6.55,6.57,6.47,6.48,11492000.0
2009-11-11 09:40:00,6.49,6.51,6.48,6.5,6712000.0,6.49,6.51,6.48,6.5,6712000.0
2009-11-11 09:50:00,6.5,6.54,6.49,6.53,6258000.0,6.5,6.54,6.49,6.53,6258000.0
2009-11-11 10:00:00,6.53,6.53,6.49,6.52,7762000.0,6.53,6.53,6.49,6.52,7762000.0
2009-11-11 10:10:00,6.51,6.56,6.51,6.53,6360000.0,6.51,6.56,6.51,6.53,6360000.0
2009-11-11 10:20:00,6.53,6.55,6.53,6.53,2988000.0,6.53,6.55,6.53,6.53,2988000.0
2009-11-11 10:30:00,6.53,6.53,6.51,6.52,4560000.0,6.53,6.53,6.51,6.52,4560000.0
2009-11-11 10:40:00,6.52,6.54,6.5,6.51,4510000.0,6.52,6.54,6.5,6.51,4510000.0
2009-11-11 10:50:00,6.5,6.5,6.48,6.49,4590000.0,6.5,6.5,6.48,6.49,4590000.0
2009-11-11 11:00:00,6.49,6.5,6.48,6.48,3118000.0,6.49,6.5,6.48,6.48,3118000.0
2009-11-11 11:10:00,6.48,6.51,6.46,6.51,5486000.0,6.48,6.51,6.46,6.51,5486000.0
2009-11-11 11:20:00,6.51,6.51,6.49,6.5,2216000.0,6.51,6.51,6.49,6.5,2216000.0
2009-11-11 11:30:00,6.5,6.51,6.49,6.51,2498000.0,6.5,6.51,6.49,6.51,2498000.0
2009-11-11 11:40:00,6.51,6.51,6.48,6.49,1852000.0,6.51,6.51,6.48,6.49,1852000.0
2009-11-11 11:50:00,6.49,6.49,6.45,6.47,5554000.0,6.49,6.49,6.45,6.47,5554000.0
2009-11-11 12:00:00,6.47,6.48,6.46,6.47,2408000.0,6.47,6.48,6.46,6.47,2408000.0
2009-11-11 12:10:00,6.47,6.48,6.47,6.47,1982000.0,6.47,6.48,6.47,6.47,1982000.0
2009-11-11 12:20:00,6.47,6.49,6.47,6.49,1274000.0,6.47,6.49,6.47,6.49,1274000.0
2009-11-11 12:30:00,6.49,6.52,6.49,6.51,3042000.0,6.49,6.52,6.49,6.51,3042000.0
2009-11-11 12:40:00,6.51,6.51,6.49,6.5,2778000.0,6.51,6.51,6.49,6.5,2778000.0
2009-11-11 12:50:00,6.5,6.5,6.47,6.48,2202000.0,6.5,6.5,6.47,6.48,2202000.0
2009-11-11 13:00:00,6.48,6.49,6.48,6.48,1930000.0,6.48,6.49,6.48,6.48,1930000.0
2009-11-11 13:10:00,6.48,6.49,6.48,6.49,1334000.0,6.48,6.49,6.48,6.49,1334000.0
2009-11-11 13:20:00,6.49,6.49,6.46,6.46,2158000.0,6.49,6.49,6.46,6.46,2158000.0
2009-11-11 13:30:00,6.46,6.47,6.44,6.44,3224000.0,6.46,6.47,6.44,6.44,3224000.0
2009-11-11 13:40:00,6.44,6.45,6.42,6.42,5898000.0,6.44,6.45,6.42,6.42,5898000.0
2009-11-11 13:50:00,6.42,6.44,6.42,6.43,3608000.0,6.42,6.44,6.42,6.43,3608000.0
2009-11-11 14:00:00,6.43,6.46,6.43,6.45,2676000.0,6.43,6.46,6.43,6.45,2676000.0
2009-11-11 14:10:00,6.45,6.46,6.45,6.45,2032000.0,6.45,6.46,6.45,6.45,2032000.0
2009-11-11 14:20:00,6.45,6.46,6.45,6.45,1712000.0,6.45,6.46,6.45,6.45,1712000.0
2009-11-11 14:30:00,6.45,6.48,6.44,6.48,2574000.0,6.45,6.48,6.44,6.48,2574000.0
2009-11-11 14:40:00,6.48,6.48,6.46,6.48,1898000.0,6.48,6.48,6.46,6.48,1898000.0
2009-11-11 14:50:00,6.48,6.49,6.47,6.48,2166000.0,6.48,6.49,6.47,6.48,2166000.0
2009-11-11 15:00:00,6.48,6.48,6.47,6.47,1892000.0,6.48,6.48,6.47,6.47,1892000.0
2009-11-11 15:10:00,6.47,6.47,6.46,6.46,1898000.0,6.47,6.47,6.46,6.46,1898000.0
2009-11-11 15:20:00,6.46,6.48,6.46,6.47,2470000.0,6.46,6.48,6.46,6.47,2470000.0
2009-11-11 15:30:00,6.48,6.49,6.47,6.49,2932000.0,6.48,6.49,6.47,6.49,2932000.0
2009-11-11 15:40:00,6.49,6.49,6.47,6.48,3024000.0,6.49,6.49,6.47,6.48,3024000.0
2009-11-11 15:50:00,6.48,6.5,6.48,6.5,7638000.0,6.48,6.5,6.48,6.5,7638000.0
2009-11-12 09:30:00,6.5,6.53,6.5,6.52,5274000.0,6.5,6.53,6.5,6.52,5274000.0
2009-11-12 09:40:00,6.52,6.55,6.51,6.54,5984000.0,6.52,6.55,6.51,6.54,5984000.0
2009-11-12 09:50:00,6.54,6.59,6.54,6.58,11300000.0,6.54,6.59,6.54,6.58,11300000.0
2009-11-12 10:00:00,6.58,6.6,6.56,6.57,7216000.0,6.58,6.6,6.56,6.57,7216000.0
2009-11-12 10:10:00,6.57,6.58,6.53,6.54,5102000.0,6.57,6.58,6.53,6.54,5102000.0
2009-11-12 10:20:00,6.54,6.58,6.53,6.58,5360000.0,6.54,6.58,6.53,6.58,5360000.0
2009-11-12 10:30:00,6.58,6.61,6.57,6.59,7656000.0,6.58,6.61,6.57,6.59,7656000.0
2009-11-12 10:40:00,6.6,6.61,6.59,6.59,2920000.0,6.6,6.61,6.59,6.59,2920000.0
2009-11-12 10:50:00,6.59,6.6,6.58,6.59,3432000.0,6.59,6.6,6.58,6.59,3432000.0
2009-11-12 11:00:00,6.59,6.59,6.56,6.56,3906000.0,6.59,6.59,6.56,6.56,3906000.0
2009-11-12 11:10:00,6.57,6.57,6.54,6.57,5294000.0,6.57,6.57,6.54,6.57,5294000.0
2009-11-12 11:20:00,6.57,6.57,6.55,6.56,2784000.0,6.57,6.57,6.55,6.56,2784000.0
2009-11-12 11:30:00,6.55,6.55,6.53,6.54,4642000.0,6.55,6.55,6.53,6.54,4642000.0
2009-11-12 11:40:00,6.54,6.55,6.53,6.54,2742000.0,6.54,6.55,6.53,6.54,2742000.0
2009-11-12 11:50:00,6.54,6.54,6.52,6.53,3688000.0,6.54,6.54,6.52,6.53,3688000.0
2009-11-12 12:00:00,6.53,6.55,6.53,6.54,1950000.0,6.53,6.55,6.53,6.54,1950000.0
2009-11-12 12:10:00,6.54,6.56,6.54,6.55,1700000.0,6.54,6.56,6.54,6.55,1700000.0
2009-11-12 12:20:00,6.55,6.56,6.55,6.56,1280000.0,6.55,6.56,6.55,6.56,1280000.0
2009-11-12 12:30:00,6.56,6.56,6.55,6.55,1722000.0,6.56,6.56,6.55,6.55,1722000.0
2009-11-12 12:40:00,6.55,6.56,6.55,6.56,1440000.0,6.55,6.56,6.55,6.56,1440000.0
2009-11-12 12:50:00,6.56,6.57,6.55,6.55,2694000.0,6.56,6.57,6.55,6.55,2694000.0
2009-11-12 13:00:00,6.56,6.56,6.54,6.54,2764000.0,6.56,6.56,6.54,6.54,2764000.0
2009-11-12 13:10:00,6.54,6.55,6.53,6.55,2304000.0,6.54,6.55,6.53,6.55,2304000.0
2009-11-12 13:20:00,6.55,6.55,6.54,6.55,1632000.0,6.55,6.55,6.54,6.55,1632000.0
2009-11-12 13:30:00,6.55,6.55,6.54,6.55,1488000.0,6.55,6.55,6.54,6.55,1488000.0
2009-11-12 13:40:00,6.55,6.56,6.54,6.56,1708000.0,6.55,6.56,6.54,6.56,1708000.0
2009-11-12 13:50:00,6.55,6.56,6.55,6.55,2460000.0,6.55,6.56,6.55,6.55,2460000.0
2009-11-12 14:00:00,6.55,6.56,6.55,6.55,1788000.0,6.55,6.56,6.55,6.55,1788000.0
2009-11-12 14:10:00,6.55,6.55,6.54,6.55,1794000.0,6.55,6.55,6.54,6.55,1794000.0
2009-11-12 14:20:00,6.55,6.55,6.54,6.55,1872000.0,6.55,6.55,6.54,6.55,1872000.0
2009-11-12 14:30:00,6.55,6.55,6.54,6.55,1558000.0,6.55,6.55,6.54,6.55,1558000.0
2009-11-12 14:40:00,6.55,6.55,6.53,6.53,2134000.0,6.55,6.55,6.53,6.53,2134000.0
2009-11-12 14:50:00,6.53,6.54,6.53,6.53,1908000.0,6.53,6.54,6.53,6.53,1908000.0
2009-11-12 15:00:00,6.53,6.55,6.53,6.54,3408000.0,6.53,6.55,6.53,6.54,3408000.0
2009-11-12 15:10:00,6.54,6.55,6.53,6.54,2408000.0,6.54,6.55,6.53,6.54,2408000.0
2009-11-12 15:20:00,6.54,6.54,6.53,6.53,2190000.0,6.54,6.54,6.53,6.53,2190000.0
2009-11-12 15:30:00,6.53,6.54,6.51,6.51,4794000.0,6.53,6.54,6.51,6.51,4794000.0
2009-11-12 15:40:00,6.52,6.52,6.51,6.52,4710000.0,6.52,6.52,6.51,6.52,4710000.0
2009-11-12 15:50:00,6.52,6.53,6.51,6.53,6562000.0,6.52,6.53,6.51,6.53,6562000.0
2009-11-13 09:30:00,6.56,6.56,6.51,6.55,5180000.0,6.56,6.56,6.51,6.55,5180000.0
2009-11-13 09:40:00,6.55,6.56,6.53,6.55,3930000.0,6.55,6.56,6.53,6.55,3930000.0
2009-11-13 09:50:00,6.55,6.57,6.53,6.54,10680000.0,6.55,6.57,6.53,6.54,10680000.0
2009-11-13 10:00:00,6.54,6.55,6.52,6.53,6538000.0,6.54,6.55,6.52,6.53,6538000.0
2009-11-13 10:10:00,6.53,6.54,6.52,6.54,3624000.0,6.53,6.54,6.52,6.54,3624000.0
2009-11-13 10:20:00,6.54,6.55,6.51,6.52,7138000.0,6.54,6.55,6.51,6.52,7138000.0
2009-11-13 10:30:00,6.52,6.53,6.49,6.51,6482000.0,6.52,6.53,6.49,6.51,6482000.0
2009-11-13 10:40:00,6.51,6.52,6.5,6.51,4966000.0,6.51,6.52,6.5,6.51,4966000.0
2009-11-13 10:50:00,6.51,6.53,6.51,6.52,4224000.0,6.51,6.53,6.51,6.52,4224000.0
2009-11-13 11:00:00,6.52,6.54,6.52,6.53,4066000.0,6.52,6.54,6.52,6.53,4066000.0
2009-11-13 11:10:00,6.53,6.55,6.52,6.54,2492000.0,6.53,6.55,6.52,6.54,2492000.0
2009-11-13 11:20:00,6.54,6.56,6.54,6.55,2796000.0,6.54,6.56,6.54,6.55,2796000.0
2009-11-13 11:30:00,6.55,6.56,6.55,6.56,2374000.0,6.55,6.56,6.55,6.56,2374000.0
2009-11-13 11:40:00,6.56,6.57,6.55,6.55,2872000.0,6.56,6.57,6.55,6.55,2872000.0
2009-11-13 11:50:00,6.55,6.56,6.54,6.54,1500000.0,6.55,6.56,6.54,6.54,1500000.0
2009-11-13 12:00:00,6.54,6.56,6.54,6.55,1956000.0,6.54,6.56,6.54,6.55,1956000.0
2009-11-13 12:10:00,6.55,6.57,6.55,6.57,2084000.0,6.55,6.57,6.55,6.57,2084000.0
2009-11-13 12:20:00,6.57,6.58,6.56,6.57,1118000.0,6.57,6.58,6.56,6.57,1118000.0
2009-11-13 12:30:00,6.57,6.58,6.57,6.57,1166000.0,6.57,6.58,6.57,6.57,1166000.0
2009-11-13 12:40:00,6.57,6.58,6.57,6.57,1618000.0,6.57,6.58,6.57,6.57,1618000.0
2009-11-13 12:50:00,6.57,6.59,6.57,6.58,2562000.0,6.57,6.59,6.57,6.58,2562000.0
2009-11-13 13:00:00,6.58,6.59,6.58,6.59,1978000.0,6.58,6.59,6.58,6.59,1978000.0
2009-11-13 13:10:00,6.59,6.59,6.58,6.59,1916000.0,6.59,6.59,6.58,6.59,1916000.0
2009-11-13 13:20:00,6.59,6.59,6.58,6.59,1394000.0,6.59,6.59,6.58,6.59,1394000.0
2009-11-13 13:30:00,6.59,6.59,6.58,6.58,930000.0,6.59,6.59,6.58,6.58,930000.0
2009-11-13 13:40:00,6.58,6.59,6.58,6.58,1154000.0,6.58,6.59,6.58,6.58,1154000.0
2009-11-13 13:50:00,6.58,6.58,6.57,6.57,2704000.0,6.58,6.58,6.57,6.57,2704000.0
2009-11-13 14:00:00,6.57,6.59,6.57,6.58,1826000.0,6.57,6.59,6.57,6.58,1826000.0
2009-11-13 14:10:00,6.58,6.59,6.58,6.58,1216000.0,6.58,6.59,6.58,6.58,1216000.0
2009-11-13 14:20:00,6.58,6.58,6.57,6.57,2058000.0,6.58,6.58,6.57,6.57,2058000.0
2009-11-13 14:30:00,6.57,6.57,6.55,6.56,3774000.0,6.57,6.57,6.55,6.56,3774000.0
2009-11-13 14:40:00,6.56,6.56,6.55,6.56,1812000.0,6.56,6.56,6.55,6.56,1812000.0
2009-11-13 14:50:00,6.56,6.56,6.55,6.55,1888000.0,6.56,6.56,6.55,6.55,1888000.0
2009-11-13 15:00:00,6.55,6.57,6.54,6.57,2210000.0,6.55,6.57,6.54,6.57,2210000.0
2009-11-13 15:10:00,6.57,6.57,6.56,6.57,1550000.0,6.57,6.57,6.56,6.57,1550000.0
2009-11-13 15:20:00,6.57,6.57,6.56,6.57,2118000.0,6.57,6.57,6.56,6.57,2118000.0
2009-11-13 15:30:00,6.57,6.59,6.57,6.59,3810000.0,6.57,6.59,6.57,6.59,3810000.0
2009-11-13 15:40:00,6.59,6.62,6.58,6.62,6874000.0,6.59,6.62,6.58,6.62,6874000.0
2009-11-13 15:50:00,6.62,6.65,6.61,6.65,16276000.0,6.62,6.65,6.61,6.65,16276000.0
2009-11-16 09:30:00,6.62,6.65,6.58,6.65,13424000.0,6.62,6.65,6.58,6.65,13424000.0
2009-11-16 09:40:00,6.65,6.67,6.64,6.65,8440000.0,6.65,6.67,6.64,6.65,8440000.0
2009-11-16 09:50:00,6.65,6.68,6.64,6.64,7490000.0,6.65,6.68,6.64,6.64,7490000.0
2009-11-16 10:00:00,6.64,6.66,6.63,6.65,6944000.0,6.64,6.66,6.63,6.65,6944000.0
2009-11-16 10:10:00,6.65,6.67,6.65,6.67,5018000.0,6.65,6.67,6.65,6.67,5018000.0
2009-11-16 10:20:00,6.67,6.67,6.66,6.66,2230000.0,6.67,6.67,6.66,6.66,2230000.0
2009-11-16 10:30:00,6.66,6.67,6.65,6.65,2870000.0,6.66,6.67,6.65,6.65,2870000.0
2009-11-16 10:40:00,6.65,6.66,6.65,6.65,2332000.0,6.65,6.66,6.65,6.65,2332000.0
2009-11-16 10:50:00,6.65,6.66,6.65,6.66,2932000.0,6.65,6.66,6.65,6.66,2932000.0
2009-11-16 11:00:00,6.66,6.69,6.66,6.68,5054000.0,6.66,6.69,6.66,6.68,5054000.0
2009-11-16 11:10:00,6.68,6.68,6.67,6.68,2206000.0,6.68,6.68,6.67,6.68,2206000.0
2009-11-16 11:20:00,6.68,6.69,6.68,6.68,1802000.0,6.68,6.69,6.68,6.68,1802000.0
2009-11-16 11:30:00,6.68,6.7,6.68,6.7,3754000.0,6.68,6.7,6.68,6.7,3754000.0
2009-11-16 11:40:00,6.7,6.72,6.69,6.72,3936000.0,6.7,6.72,6.69,6.72,3936000.0
2009-11-16 11:50:00,6.72,6.73,6.71,6.72,3762000.0,6.72,6.73,6.71,6.72,3762000.0
2009-11-16 12:00:00,6.72,6.73,6.7,6.7,1922000.0,6.72,6.73,6.7,6.7,1922000.0
2009-11-16 12:10:00,6.7,6.71,6.68,6.69,3250000.0,6.7,6.71,6.68,6.69,3250000.0
2009-11-16 12:20:00,6.69,6.7,6.68,6.7,2878000.0,6.69,6.7,6.68,6.7,2878000.0
2009-11-16 12:30:00,6.7,6.7,6.69,6.7,1524000.0,6.7,6.7,6.69,6.7,1524000.0
2009-11-16 12:40:00,6.7,6.7,6.69,6.7,1632000.0,6.7,6.7,6.69,6.7,1632000.0
2009-11-16 12:50:00,6.7,6.7,6.69,6.7,1904000.0,6.7,6.7,6.69,6.7,1904000.0
2009-11-16 13:00:00,6.7,6.71,6.69,6.69,2182000.0,6.7,6.71,6.69,6.69,2182000.0
2009-11-16 13:10:00,6.69,6.69,6.68,6.68,1716000.0,6.69,6.69,6.68,6.68,1716000.0
2009-11-16 13:20:00,6.68,6.69,6.68,6.68,1468000.0,6.68,6.69,6.68,6.68,1468000.0
2009-11-16 13:30:00,6.68,6.69,6.67,6.68,2240000.0,6.68,6.69,6.67,6.68,2240000.0
2009-11-16 13:40:00,6.68,6.69,6.68,6.69,1622000.0,6.68,6.69,6.68,6.69,1622000.0
2009-11-16 13:50:00,6.68,6.7,6.68,6.7,1528000.0,6.68,6.7,6.68,6.7,1528000.0
2009-11-16 14:00:00,6.7,6.71,6.7,6.71,3776000.0,6.7,6.71,6.7,6.71,3776000.0
2009-11-16 14:10:00,6.71,6.71,6.7,6.7,2268000.0,6.71,6.71,6.7,6.7,2268000.0
2009-11-16 14:20:00,6.7,6.7,6.69,6.69,2474000.0,6.7,6.7,6.69,6.69,2474000.0
2009-11-16 14:30:00,6.68,6.69,6.68,6.68,3606000.0,6.68,6.69,6.68,6.68,3606000.0
2009-11-16 14:40:00,6.68,6.69,6.68,6.68,2964000.0,6.68,6.69,6.68,6.68,2964000.0
2009-11-16 14:50:00,6.68,6.68,6.65,6.65,4978000.0,6.68,6.68,6.65,6.65,4978000.0
2009-11-16 15:00:00,6.65,6.66,6.63,6.63,6064000.0,6.65,6.66,6.63,6.63,6064000.0
2009-11-16 15:10:00,6.63,6.63,6.59,6.59,7850000.0,6.63,6.63,6.59,6.59,7850000.0
2009-11-16 15:20:00,6.59,6.6,6.58,6.59,6580000.0,6.59,6.6,6.58,6.59,6580000.0
2009-11-16 15:30:00,6.59,6.6,6.59,6.6,6264000.0,6.59,6.6,6.59,6.6,6264000.0
2009-11-16 15:40:00,6.6,6.6,6.55,6.55,8996000.0,6.6,6.6,6.55,6.55,8996000.0
2009-11-16 15:50:00,6.55,6.62,6.55,6.58,15244000.0,6.55,6.62,6.55,6.58,15244000.0
2009-11-17 09:30:00,6.57,6.59,6.56,6.58,6864000.0,6.57,6.59,6.56,6.58,6864000.0
2009-11-17 09:40:00,6.58,6.59,6.53,6.54,8518000.0,6.58,6.59,6.53,6.54,8518000.0
2009-11-17 09:50:00,6.54,6.56,6.51,6.52,6980000.0,6.54,6.56,6.51,6.52,6980000.0
2009-11-17 10:00:00,6.52,6.53,6.51,6.52,5218000.0,6.52,6.53,6.51,6.52,5218000.0
2009-11-17 10:10:00,6.52,6.53,6.51,6.53,5454000.0,6.52,6.53,6.51,6.53,5454000.0
2009-11-17 10:20:00,6.53,6.55,6.52,6.53,4268000.0,6.53,6.55,6.52,6.53,4268000.0
2009-11-17 10:30:00,6.53,6.53,6.51,6.51,3098000.0,6.53,6.53,6.51,6.51,3098000.0
2009-11-17 10:40:00,6.51,6.51,6.48,6.49,9044000.0,6.51,6.51,6.48,6.49,9044000.0
2009-11-17 10:50:00,6.49,6.52,6.48,6.52,3702000.0,6.49,6.52,6.48,6.52,3702000.0
2009-11-17 11:00:00,6.52,6.52,6.47,6.48,5508000.0,6.52,6.52,6.47,6.48,5508000.0
2009-11-17 11:10:00,6.48,6.49,6.47,6.48,3612000.0,6.48,6.49,6.47,6.48,3612000.0
2009-11-17 11:20:00,6.48,6.49,6.47,6.48,2982000.0,6.48,6.49,6.47,6.48,2982000.0
2009-11-17 11:30:00,6.48,6.5,6.48,6.49,2750000.0,6.48,6.5,6.48,6.49,2750000.0
2009-11-17 11:40:00,6.49,6.5,6.49,6.5,1726000.0,6.49,6.5,6.49,6.5,1726000.0
2009-11-17 11:50:00,6.5,6.5,6.5,6.5,1960000.0,6.5,6.5,6.5,6.5,1960000.0
2009-11-17 12:00:00,6.5,6.51,6.5,6.51,1638000.0,6.5,6.51,6.5,6.51,1638000.0
2009-11-17 12:10:00,6.51,6.52,6.51,6.51,2232000.0,6.51,6.52,6.51,6.51,2232000.0
2009-11-17 12:20:00,6.51,6.52,6.51,6.51,1842000.0,6.51,6.52,6.51,6.51,1842000.0
2009-11-17 12:30:00,6.51,6.53,6.51,6.52,1574000.0,6.51,6.53,6.51,6.52,1574000.0
2009-11-17 12:40:00,6.52,6.52,6.51,6.52,1130000.0,6.52,6.52,6.51,6.52,1130000.0
2009-11-17 12:50:00,6.52,6.53,6.52,6.53,1144000.0,6.52,6.53,6.52,6.53,1144000.0
2009-11-17 13:00:00,6.53,6.53,6.51,6.53,2248000.0,6.53,6.53,6.51,6.53,2248000.0
2009-11-17 13:10:00,6.53,6.54,6.53,6.54,2716000.0,6.53,6.54,6.53,6.54,2716000.0
2009-11-17 13:20:00,6.54,6.55,6.54,6.54,1228000.0,6.54,6.55,6.54,6.54,1228000.0
2009-11-17 13:30:00,6.54,6.55,6.54,6.54,708000.0,6.54,6.55,6.54,6.54,708000.0
2009-11-17 13:40:00,6.55,6.56,6.54,6.55,2952000.0,6.55,6.56,6.54,6.55,2952000.0
2009-11-17 13:50:00,6.55,6.57,6.55,6.56,2142000.0,6.55,6.57,6.55,6.56,2142000.0
2009-11-17 14:00:00,6.57,6.57,6.51,6.52,5146000.0,6.57,6.57,6.51,6.52,5146000.0
2009-11-17 14:10:00,6.52,6.52,6.49,6.49,12206000.0,6.52,6.52,6.49,6.49,12206000.0
2009-11-17 14:20:00,6.49,6.51,6.49,6.5,3226000.0,6.49,6.51,6.49,6.5,3226000.0
2009-11-17 14:30:00,6.5,6.51,6.5,6.51,2854000.0,6.5,6.51,6.5,6.51,2854000.0
2009-11-17 14:40:00,6.51,6.51,6.49,6.5,2136000.0,6.51,6.51,6.49,6.5,2136000.0
2009-11-17 14:50:00,6.5,6.51,6.49,6.51,1714000.0,6.5,6.51,6.49,6.51,1714000.0
2009-11-17 15:00:00,6.51,6.52,6.51,6.51,3280000.0,6.51,6.52,6.51,6.51,3280000.0
2009-11-17 15:10:00,6.51,6.52,6.51,6.52,2342000.0,6.51,6.52,6.51,6.52,2342000.0
2009-11-17 15:20:00,6.52,6.55,6.52,6.55,5094000.0,6.52,6.55,6.52,6.55,5094000.0
2009-11-17 15:30:00,6.55,6.55,6.53,6.54,3292000.0,6.55,6.55,6.53,6.54,3292000.0
2009-11-17 15:40:00,6.54,6.55,6.54,6.55,3616000.0,6.54,6.55,6.54,6.55,3616000.0
2009-11-17 15:50:00,6.55,6.56,6.55,6.56,7428000.0,6.55,6.56,6.55,6.56,7428000.0
2009-11-18 09:30:00,6.55,6.55,6.51,6.54,4808000.0,6.55,6.55,6.51,6.54,4808000.0
2009-11-18 09:40:00,6.54,6.57,6.54,6.54,5224000.0,6.54,6.57,6.54,6.54,5224000.0
2009-11-18 09:50:00,6.54,6.55,6.53,6.54,4652000.0,6.54,6.55,6.53,6.54,4652000.0
2009-11-18 10:00:00,6.54,6.55,6.52,6.53,3194000.0,6.54,6.55,6.52,6.53,3194000.0
2009-11-18 10:10:00,6.53,6.53,6.5,6.51,4548000.0,6.53,6.53,6.5,6.51,4548000.0
2009-11-18 10:20:00,6.51,6.52,6.51,6.51,2240000.0,6.51,6.52,6.51,6.51,2240000.0
2009-11-18 10:30:00,6.51,6.52,6.5,6.51,2250000.0,6.51,6.52,6.5,6.51,2250000.0
2009-11-18 10:40:00,6.51,6.52,6.51,6.52,2106000.0,6.51,6.52,6.51,6.52,2106000.0
2009-11-18 10:50:00,6.52,6.53,6.52,6.53,1766000.0,6.52,6.53,6.52,6.53,1766000.0
2009-11-18 11:00:00,6.53,6.55,6.53,6.53,2496000.0,6.53,6.55,6.53,6.53,2496000.0
2009-11-18 11:10:00,6.53,6.53,6.52,6.53,1214000.0,6.53,6.53,6.52,6.53,1214000.0
2009-11-18 11:20:00,6.53,6.53,6.53,6.53,534000.0,6.53,6.53,6.53,6.53,534000.0
2009-11-18 11:30:00,6.53,6.53,6.51,6.52,926000.0,6.53,6.53,6.51,6.52,926000.0
2009-11-18 11:40:00,6.52,6.53,6.52,6.53,854000.0,6.52,6.53,6.52,6.53,854000.0
2009-11-18 11:50:00,6.53,6.53,6.53,6.53,862000.0,6.53,6.53,6.53,6.53,862000.0
2009-11-18 12:00:00,6.53,6.53,6.53,6.53,836000.0,6.53,6.53,6.53,6.53,836000.0
2009-11-18 12:10:00,6.53,6.54,6.53,6.54,864000.0,6.53,6.54,6.53,6.54,864000.0
2009-11-18 12:20:00,6.54,6.54,6.53,6.53,1142000.0,6.54,6.54,6.53,6.53,1142000.0
2009-11-18 12:30:00,6.53,6.54,6.52,6.54,1120000.0,6.53,6.54,6.52,6.54,1120000.0
2009-11-18 12:40:00,6.54,6.54,6.53,6.54,1136000.0,6.54,6.54,6.53,6.54,1136000.0
2009-11-18 12:50:00,6.54,6.54,6.51,6.51,2048000.0,6.54,6.54,6.51,6.51,2048000.0
2009-11-18 13:00:00,6.51,6.51,6.5,6.5,2622000.0,6.51,6.51,6.5,6.5,2622000.0
2009-11-18 13:10:00,6.5,6.51,6.49,6.49,2832000.0,6.5,6.51,6.49,6.49,2832000.0
2009-11-18 13:20:00,6.49,6.49,6.48,6.49,2988000.0,6.49,6.49,6.48,6.49,2988000.0
2009-11-18 13:30:00,6.49,6.51,6.49,6.5,2270000.0,6.49,6.51,6.49,6.5,2270000.0
2009-11-18 13:40:00,6.5,6.51,6.5,6.5,1586000.0,6.5,6.51,6.5,6.5,1586000.0
2009-11-18 13:50:00,6.5,6.5,6.5,6.5,908000.0,6.5,6.5,6.5,6.5,908000.0
2009-11-18 14:00:00,6.5,6.54,6.5,6.53,5528000.0,6.5,6.54,6.5,6.53,5528000.0
2009-11-18 14:10:00,6.53,6.56,6.53,6.54,5836000.0,6.53,6.56,6.53,6.54,5836000.0
2009-11-18 14:20:00,6.54,6.56,6.53,6.54,2108000.0,6.54,6.56,6.53,6.54,2108000.0
2009-11-18 14:30:00,6.54,6.54,6.53,6.54,1938000.0,6.54,6.54,6.53,6.54,1938000.0
2009-11-18 14:40:00,6.54,6.55,6.53,6.53,1634000.0,6.54,6.55,6.53,6.53,1634000.0
2009-11-18 14:50:00,6.53,6.54,6.53,6.53,1450000.0,6.53,6.54,6.53,6.53,1450000.0
2009-11-18 15:00:00,6.54,6.55,6.53,6.55,2444000.0,6.54,6.55,6.53,6.55,2444000.0
2009-11-18 15:10:00,6.55,6.56,6.54,6.55,2814000.0,6.55,6.56,6.54,6.55,2814000.0
2009-11-18 15:20:00,6.55,6.55,6.54,6.55,2006000.0,6.55,6.55,6.54,6.55,2006000.0
2009-11-18 15:30:00,6.55,6.55,6.54,6.54,2364000.0,6.55,6.55,6.54,6.54,2364000.0
2009-11-18 15:40:00,6.54,6.55,6.54,6.55,3324000.0,6.54,6.55,6.54,6.55,3324000.0
2009-11-18 15:50:00,6.55,6.56,6.55,6.56,6134000.0,6.55,6.56,6.55,6.56,6134000.0
2009-11-19 09:30:00,6.52,6.53,6.48,6.49,6270000.0,6.52,6.53,6.48,6.49,6270000.0
2009-11-19 09:40:00,6.49,6.49,6.48,6.48,5316000.0,6.49,6.49,6.48,6.48,5316000.0
2009-11-19 09:50:00,6.48,6.49,6.45,6.46,6194000.0,6.48,6.49,6.45,6.46,6194000.0
2009-11-19 10:00:00,6.46,6.47,6.45,6.46,4126000.0,6.46,6.47,6.45,6.46,4126000.0
2009-11-19 10:10:00,6.46,6.47,6.44,6.45,4408000.0,6.46,6.47,6.44,6.45,4408000.0
2009-11-19 10:20:00,6.45,6.46,6.45,6.45,3478000.0,6.45,6.46,6.45,6.45,3478000.0
2009-11-19 10:30:00,6.45,6.46,6.44,6.46,4320000.0,6.45,6.46,6.44,6.46,4320000.0
2009-11-19 10:40:00,6.46,6.46,6.44,6.44,3614000.0,6.46,6.46,6.44,6.44,3614000.0
2009-11-19 10:50:00,6.45,6.45,6.44,6.44,2916000.0,6.45,6.45,6.44,6.44,2916000.0
2009-11-19 11:00:00,6.44,6.44,6.42,6.43,4704000.0,6.44,6.44,6.42,6.43,4704000.0
2009-11-19 11:10:00,6.43,6.45,6.42,6.44,2522000.0,6.43,6.45,6.42,6.44,2522000.0
2009-11-19 11:20:00,6.44,6.45,6.44,6.44,2150000.0,6.44,6.45,6.44,6.44,2150000.0
2009-11-19 11:30:00,6.44,6.45,6.44,6.45,2254000.0,6.44,6.45,6.44,6.45,2254000.0
2009-11-19 11:40:00,6.45,6.45,6.43,6.43,2360000.0,6.45,6.45,6.43,6.43,2360000.0
2009-11-19 11:50:00,6.43,6.46,6.43,6.46,2690000.0,6.43,6.46,6.43,6.46,2690000.0
2009-11-19 12:00:00,6.46,6.46,6.46,6.46,1648000.0,6.46,6.46,6.46,6.46,1648000.0
2009-11-19 12:10:00,6.46,6.47,6.46,6.47,1604000.0,6.46,6.47,6.46,6.47,1604000.0
2009-11-19 12:20:00,6.47,6.47,6.46,6.47,1718000.0,6.47,6.47,6.46,6.47,1718000.0
2009-11-19 12:30:00,6.46,6.47,6.46,6.47,1292000.0,6.46,6.47,6.46,6.47,1292000.0
2009-11-19 12:40:00,6.47,6.47,6.45,6.45,2068000.0,6.47,6.47,6.45,6.45,2068000.0
2009-11-19 12:50:00,6.45,6.45,6.43,6.43,3534000.0,6.45,6.45,6.43,6.43,3534000.0
2009-11-19 13:00:00,6.43,6.45,6.43,6.44,1820000.0,6.43,6.45,6.43,6.44,1820000.0
2009-11-19 13:10:00,6.44,6.44,6.43,6.43,2106000.0,6.44,6.44,6.43,6.43,2106000.0
2009-11-19 13:20:00,6.43,6.44,6.43,6.43,1296000.0,6.43,6.44,6.43,6.43,1296000.0
2009-11-19 13:30:00,6.43,6.45,6.43,6.44,1840000.0,6.43,6.45,6.43,6.44,1840000.0
2009-11-19 13:40:00,6.44,6.45,6.44,6.45,2254000.0,6.44,6.45,6.44,6.45,2254000.0
2009-11-19 13:50:00,6.45,6.46,6.45,6.45,2042000.0,6.45,6.46,6.45,6.45,2042000.0
2009-11-19 14:00:00,6.45,6.45,6.44,6.44,1842000.0,6.45,6.45,6.44,6.44,1842000.0
2009-11-19 14:10:00,6.44,6.44,6.43,6.43,1608000.0,6.44,6.44,6.43,6.43,1608000.0
2009-11-19 14:20:00,6.43,6.45,6.43,6.44,2262000.0,6.43,6.45,6.43,6.44,2262000.0
2009-11-19 14:30:00,6.44,6.45,6.44,6.44,1074000.0,6.44,6.45,6.44,6.44,1074000.0
2009-11-19 14:40:00,6.44,6.45,6.44,6.45,2014000.0,6.44,6.45,6.44,6.45,2014000.0
2009-11-19 14:50:00,6.45,6.46,6.44,6.44,2270000.0,6.45,6.46,6.44,6.44,2270000.0
2009-11-19 15:00:00,6.44,6.46,6.44,6.45,2044000.0,6.44,6.46,6.44,6.45,2044000.0
2009-11-19 15:10:00,6.45,6.45,6.44,6.44,1782000.0,6.45,6.45,6.44,6.44,1782000.0
2009-11-19 15:20:00,6.44,6.45,6.43,6.44,2160000.0,6.44,6.45,6.43,6.44,2160000.0
2009-11-19 15:30:00,6.44,6.44,6.43,6.43,3184000.0,6.44,6.44,6.43,6.43,3184000.0
2009-11-19 15:40:00,6.43,6.45,6.43,6.45,4858000.0,6.43,6.45,6.43,6.45,4858000.0
2009-11-19 15:50:00,6.45,6.46,6.44,6.45,6252000.0,6.45,6.46,6.44,6.45,6252000.0
2009-11-20 09:30:00,6.38,6.46,6.37,6.45,13256000.0,6.38,6.46,6.37,6.45,13256000.0
2009-11-20 09:40:00,6.46,6.46,6.41,6.42,4906000.0,6.46,6.46,6.41,6.42,4906000.0
2009-11-20 09:50:00,6.42,6.43,6.41,6.43,3580000.0,6.42,6.43,6.41,6.43,3580000.0
2009-11-20 10:00:00,6.43,6.44,6.41,6.44,3234000.0,6.43,6.44,6.41,6.44,3234000.0
2009-11-20 10:10:00,6.44,6.47,6.44,6.45,5872000.0,6.44,6.47,6.44,6.45,5872000.0
2009-11-20 10:20:00,6.45,6.46,6.45,6.46,5396000.0,6.45,6.46,6.45,6.46,5396000.0
2009-11-20 10:30:00,6.46,6.46,6.45,6.45,2578000.0,6.46,6.46,6.45,6.45,2578000.0
2009-11-20 10:40:00,6.45,6.46,6.43,6.43,3406000.0,6.45,6.46,6.43,6.43,3406000.0
2009-11-20 10:50:00,6.43,6.45,6.43,6.45,1840000.0,6.43,6.45,6.43,6.45,1840000.0
2009-11-20 11:00:00,6.45,6.45,6.44,6.45,2676000.0,6.45,6.45,6.44,6.45,2676000.0
2009-11-20 11:10:00,6.45,6.45,6.43,6.44,2060000.0,6.45,6.45,6.43,6.44,2060000.0
2009-11-20 11:20:00,6.44,6.45,6.44,6.45,1366000.0,6.44,6.45,6.44,6.45,1366000.0
2009-11-20 11:30:00,6.44,6.45,6.44,6.45,1644000.0,6.44,6.45,6.44,6.45,1644000.0
2009-11-20 11:40:00,6.45,6.45,6.44,6.45,1820000.0,6.45,6.45,6.44,6.45,1820000.0
2009-11-20 11:50:00,6.45,6.45,6.44,6.45,1022000.0,6.45,6.45,6.44,6.45,1022000.0
2009-11-20 12:00:00,6.45,6.45,6.44,6.44,1124000.0,6.45,6.45,6.44,6.44,1124000.0
2009-11-20 12:10:00,6.44,6.45,6.44,6.45,1998000.0,6.44,6.45,6.44,6.45,1998000.0
2009-11-20 12:20:00,6.45,6.45,6.44,6.44,1740000.0,6.45,6.45,6.44,6.44,1740000.0
2009-11-20 12:30:00,6.44,6.44,6.44,6.44,1262000.0,6.44,6.44,6.44,6.44,1262000.0
2009-11-20 12:40:00,6.44,6.44,6.44,6.44,922000.0,6.44,6.44,6.44,6.44,922000.0
2009-11-20 12:50:00,6.44,6.45,6.44,6.45,1244000.0,6.44,6.45,6.44,6.45,1244000.0
2009-11-20 13:00:00,6.45,6.46,6.44,6.46,2554000.0,6.45,6.46,6.44,6.46,2554000.0
2009-11-20 13:10:00,6.46,6.46,6.44,6.45,1526000.0,6.46,6.46,6.44,6.45,1526000.0
2009-11-20 13:20:00,6.45,6.45,6.44,6.45,1294000.0,6.45,6.45,6.44,6.45,1294000.0
2009-11-20 13:30:00,6.45,6.45,6.44,6.45,1298000.0,6.45,6.45,6.44,6.45,1298000.0
2009-11-20 13:40:00,6.45,6.48,6.45,6.48,3960000.0,6.45,6.48,6.45,6.48,3960000.0
2009-11-20 13:50:00,6.48,6.48,6.47,6.48,2576000.0,6.48,6.48,6.47,6.48,2576000.0
2009-11-20 14:00:00,6.48,6.49,6.48,6.49,2936000.0,6.48,6.49,6.48,6.49,2936000.0
2009-11-20 14:10:00,6.49,6.49,6.48,6.49,1766000.0,6.49,6.49,6.48,6.49,1766000.0
2009-11-20 14:20:00,6.49,6.49,6.48,6.49,2202000.0,6.49,6.49,6.48,6.49,2202000.0
2009-11-20 14:30:00,6.49,6.49,6.48,6.49,3152000.0,6.49,6.49,6.48,6.49,3152000.0
2009-11-20 14:40:00,6.49,6.49,6.48,6.49,2510000.0,6.49,6.49,6.48,6.49,2510000.0
2009-11-20 14:50:00,6.49,6.49,6.48,6.48,1484000.0,6.49,6.49,6.48,6.48,1484000.0
2009-11-20 15:00:00,6.48,6.49,6.48,6.48,2054000.0,6.48,6.49,6.48,6.48,2054000.0
2009-11-20 15:10:00,6.48,6.48,6.47,6.47,2676000.0,6.48,6.48,6.47,6.47,2676000.0
2009-11-20 15:20:00,6.47,6.49,6.47,6.48,3264000.0,6.47,6.49,6.47,6.48,3264000.0
2009-11-20 15:30:00,6.48,6.49,6.48,6.48,5424000.0,6.48,6.49,6.48,6.48,5424000.0
2009-11-20 15:40:00,6.48,6.5,6.48,6.49,6658000.0,6.48,6.5,6.48,6.49,6658000.0
2009-11-20 15:50:00,6.49,6.5,6.48,6.48,10900000.0,6.49,6.5,6.48,6.48,10900000.0
2009-11-23 09:30:00,6.56,6.61,6.55,6.6,8736000.0,6.56,6.61,6.55,6.6,8736000.0
2009-11-23 09:40:00,6.6,6.63,6.6,6.62,4680000.0,6.6,6.63,6.6,6.62,4680000.0
2009-11-23 09:50:00,6.62,6.62,6.6,6.62,4040000.0,6.62,6.62,6.6,6.62,4040000.0
2009-11-23 10:00:00,6.62,6.64,6.62,6.63,5442000.0,6.62,6.64,6.62,6.63,5442000.0
2009-11-23 10:10:00,6.63,6.63,6.61,6.62,3182000.0,6.63,6.63,6.61,6.62,3182000.0
2009-11-23 10:20:00,6.63,6.63,6.62,6.63,2984000.0,6.63,6.63,6.62,6.63,2984000.0
2009-11-23 10:30:00,6.63,6.63,6.62,6.62,2378000.0,6.63,6.63,6.62,6.62,2378000.0
2009-11-23 10:40:00,6.62,6.63,6.62,6.62,1946000.0,6.62,6.63,6.62,6.62,1946000.0
2009-11-23 10:50:00,6.62,6.63,6.59,6.6,3468000.0,6.62,6.63,6.59,6.6,3468000.0
2009-11-23 11:00:00,6.6,6.61,6.6,6.61,1558000.0,6.6,6.61,6.6,6.61,1558000.0
2009-11-23 11:10:00,6.61,6.62,6.61,6.62,2192000.0,6.61,6.62,6.61,6.62,2192000.0
2009-11-23 11:20:00,6.62,6.63,6.62,6.62,1376000.0,6.62,6.63,6.62,6.62,1376000.0
2009-11-23 11:30:00,6.62,6.62,6.6,6.61,1954000.0,6.62,6.62,6.6,6.61,1954000.0
2009-11-23 11:40:00,6.6,6.61,6.59,6.6,1620000.0,6.6,6.61,6.59,6.6,1620000.0
2009-11-23 11:50:00,6.6,6.6,6.58,6.58,3784000.0,6.6,6.6,6.58,6.58,3784000.0
2009-11-23 12:00:00,6.58,6.62,6.58,6.62,2956000.0,6.58,6.62,6.58,6.62,2956000.0
2009-11-23 12:10:00,6.62,6.62,6.6,6.61,1682000.0,6.62,6.62,6.6,6.61,1682000.0
2009-11-23 12:20:00,6.6,6.61,6.6,6.6,1106000.0,6.6,6.61,6.6,6.6,1106000.0
2009-11-23 12:30:00,6.6,6.61,6.59,6.61,1642000.0,6.6,6.61,6.59,6.61,1642000.0
2009-11-23 12:40:00,6.61,6.63,6.61,6.62,2150000.0,6.61,6.63,6.61,6.62,2150000.0
2009-11-23 12:50:00,6.62,6.64,6.62,6.63,2826000.0,6.62,6.64,6.62,6.63,2826000.0
2009-11-23 13:00:00,6.63,6.64,6.63,6.63,2268000.0,6.63,6.64,6.63,6.63,2268000.0
2009-11-23 13:10:00,6.63,6.64,6.6,6.62,4058000.0,6.63,6.64,6.6,6.62,4058000.0
2009-11-23 13:20:00,6.62,6.62,6.6,6.61,2498000.0,6.62,6.62,6.6,6.61,2498000.0
2009-11-23 13:30:00,6.61,6.62,6.61,6.62,1018000.0,6.61,6.62,6.61,6.62,1018000.0
2009-11-23 13:40:00,6.62,6.63,6.62,6.62,980000.0,6.62,6.63,6.62,6.62,980000.0
2009-11-23 13:50:00,6.62,6.62,6.61,6.61,2180000.0,6.62,6.62,6.61,6.61,2180000.0
2009-11-23 14:00:00,6.61,6.61,6.6,6.61,1016000.0,6.61,6.61,6.6,6.61,1016000.0
2009-11-23 14:10:00,6.61,6.61,6.59,6.59,2382000.0,6.61,6.61,6.59,6.59,2382000.0
2009-11-23 14:20:00,6.59,6.6,6.59,6.6,1278000.0,6.59,6.6,6.59,6.6,1278000.0
2009-11-23 14:30:00,6.6,6.61,6.6,6.6,1312000.0,6.6,6.61,6.6,6.6,1312000.0
2009-11-23 14:40:00,6.61,6.61,6.6,6.6,936000.0,6.61,6.61,6.6,6.6,936000.0
2009-11-23 14:50:00,6.6,6.6,6.6,6.6,788000.0,6.6,6.6,6.6,6.6,788000.0
2009-11-23 15:00:00,6.6,6.62,6.6,6.62,2730000.0,6.6,6.62,6.6,6.62,2730000.0
2009-11-23 15:10:00,6.62,6.63,6.62,6.63,1778000.0,6.62,6.63,6.62,6.63,1778000.0
2009-11-23 15:20:00,6.63,6.63,6.61,6.62,2136000.0,6.63,6.63,6.61,6.62,2136000.0
2009-11-23 15:30:00,6.62,6.62,6.6,6.61,3482000.0,6.62,6.62,6.6,6.61,3482000.0
2009-11-23 15:40:00,6.62,6.62,6.61,6.62,2458000.0,6.62,6.62,6.61,6.62,2458000.0
2009-11-23 15:50:00,6.62,6.65,6.62,6.65,10222000.0,6.62,6.65,6.62,6.65,10222000.0
2009-11-24 09:30:00,6.68,6.72,6.63,6.65,13502000.0,6.68,6.72,6.63,6.65,13502000.0
2009-11-24 09:40:00,6.66,6.67,6.63,6.65,6126000.0,6.66,6.67,6.63,6.65,6126000.0
2009-11-24 09:50:00,6.64,6.65,6.61,6.63,5130000.0,6.64,6.65,6.61,6.63,5130000.0
2009-11-24 10:00:00,6.63,6.67,6.63,6.64,7860000.0,6.63,6.67,6.63,6.64,7860000.0
2009-11-24 10:10:00,6.65,6.65,6.62,6.65,5128000.0,6.65,6.65,6.62,6.65,5128000.0
2009-11-24 10:20:00,6.65,6.67,6.65,6.65,3710000.0,6.65,6.67,6.65,6.65,3710000.0
2009-11-24 10:30:00,6.65,6.69,6.65,6.68,4856000.0,6.65,6.69,6.65,6.68,4856000.0
2009-11-24 10:40:00,6.68,6.7,6.68,6.68,5768000.0,6.68,6.7,6.68,6.68,5768000.0
2009-11-24 10:50:00,6.68,6.69,6.65,6.66,6064000.0,6.68,6.69,6.65,6.66,6064000.0
2009-11-24 11:00:00,6.67,6.67,6.65,6.67,2726000.0,6.67,6.67,6.65,6.67,2726000.0
2009-11-24 11:10:00,6.67,6.67,6.65,6.65,2578000.0,6.67,6.67,6.65,6.65,2578000.0
2009-11-24 11:20:00,6.65,6.65,6.64,6.65,2760000.0,6.65,6.65,6.64,6.65,2760000.0
2009-11-24 11:30:00,6.65,6.65,6.64,6.65,1710000.0,6.65,6.65,6.64,6.65,1710000.0
2009-11-24 11:40:00,6.65,6.65,6.64,6.65,1342000.0,6.65,6.65,6.64,6.65,1342000.0
2009-11-24 11:50:00,6.65,6.65,6.65,6.65,1750000.0,6.65,6.65,6.65,6.65,1750000.0
2009-11-24 12:00:00,6.65,6.67,6.65,6.66,3054000.0,6.65,6.67,6.65,6.66,3054000.0
2009-11-24 12:10:00,6.66,6.67,6.66,6.66,2004000.0,6.66,6.67,6.66,6.66,2004000.0
2009-11-24 12:20:00,6.66,6.67,6.66,6.66,2926000.0,6.66,6.67,6.66,6.66,2926000.0
2009-11-24 12:30:00,6.66,6.66,6.64,6.65,2684000.0,6.66,6.66,6.64,6.65,2684000.0
2009-11-24 12:40:00,6.65,6.65,6.63,6.64,2714000.0,6.65,6.65,6.63,6.64,2714000.0
2009-11-24 12:50:00,6.64,6.64,6.63,6.63,1546000.0,6.64,6.64,6.63,6.63,1546000.0
2009-11-24 13:00:00,6.63,6.64,6.63,6.64,1234000.0,6.63,6.64,6.63,6.64,1234000.0
2009-11-24 13:10:00,6.64,6.65,6.64,6.65,2626000.0,6.64,6.65,6.64,6.65,2626000.0
2009-11-24 13:20:00,6.64,6.65,6.64,6.64,868000.0,6.64,6.65,6.64,6.64,868000.0
2009-11-24 13:30:00,6.64,6.65,6.64,6.65,1018000.0,6.64,6.65,6.64,6.65,1018000.0
2009-11-24 13:40:00,6.65,6.65,6.64,6.64,916000.0,6.65,6.65,6.64,6.64,916000.0
2009-11-24 13:50:00,6.64,6.64,6.63,6.63,2198000.0,6.64,6.64,6.63,6.63,2198000.0
2009-11-24 14:00:00,6.63,6.64,6.62,6.64,4134000.0,6.63,6.64,6.62,6.64,4134000.0
2009-11-24 14:10:00,6.64,6.65,6.63,6.64,4740000.0,6.64,6.65,6.63,6.64,4740000.0
2009-11-24 14:20:00,6.64,6.64,6.63,6.63,2618000.0,6.64,6.64,6.63,6.63,2618000.0
2009-11-24 14:30:00,6.63,6.63,6.62,6.63,3682000.0,6.63,6.63,6.62,6.63,3682000.0
2009-11-24 14:40:00,6.63,6.65,6.63,6.65,3628000.0,6.63,6.65,6.63,6.65,3628000.0
2009-11-24 14:50:00,6.64,6.65,6.64,6.64,2496000.0,6.64,6.65,6.64,6.64,2496000.0
2009-11-24 15:00:00,6.64,6.66,6.64,6.66,3964000.0,6.64,6.66,6.64,6.66,3964000.0
2009-11-24 15:10:00,6.65,6.66,6.64,6.65,2758000.0,6.65,6.66,6.64,6.65,2758000.0
2009-11-24 15:20:00,6.65,6.66,6.65,6.65,2594000.0,6.65,6.66,6.65,6.65,2594000.0
2009-11-24 15:30:00,6.65,6.65,6.64,6.65,2690000.0,6.65,6.65,6.64,6.65,2690000.0
2009-11-24 15:40:00,6.65,6.65,6.63,6.65,3290000.0,6.65,6.65,6.63,6.65,3290000.0
2009-11-24 15:50:00,6.65,6.66,6.64,6.65,6932000.0,6.65,6.66,6.64,6.65,6932000.0
2009-11-25 09:30:00,6.67,6.68,6.63,6.65,6644000.0,6.67,6.68,6.63,6.65,6644000.0
2009-11-25 09:40:00,6.65,6.66,6.64,6.64,3912000.0,6.65,6.66,6.64,6.64,3912000.0
2009-11-25 09:50:00,6.64,6.65,6.64,6.65,3852000.0,6.64,6.65,6.64,6.65,3852000.0
2009-11-25 10:00:00,6.65,6.66,6.64,6.64,3444000.0,6.65,6.66,6.64,6.64,3444000.0
2009-11-25 10:10:00,6.64,6.65,6.63,6.64,4764000.0,6.64,6.65,6.63,6.64,4764000.0
2009-11-25 10:20:00,6.65,6.65,6.62,6.63,4734000.0,6.65,6.65,6.62,6.63,4734000.0
2009-11-25 10:30:00,6.63,6.64,6.62,6.63,2402000.0,6.63,6.64,6.62,6.63,2402000.0
2009-11-25 10:40:00,6.63,6.64,6.63,6.63,1988000.0,6.63,6.64,6.63,6.63,1988000.0
2009-11-25 10:50:00,6.63,6.63,6.62,6.63,1696000.0,6.63,6.63,6.62,6.63,1696000.0
2009-11-25 11:00:00,6.63,6.64,6.63,6.63,2006000.0,6.63,6.64,6.63,6.63,2006000.0
2009-11-25 11:10:00,6.63,6.64,6.63,6.64,1564000.0,6.63,6.64,6.63,6.64,1564000.0
2009-11-25 11:20:00,6.64,6.64,6.63,6.64,2048000.0,6.64,6.64,6.63,6.64,2048000.0
2009-11-25 11:30:00,6.63,6.64,6.63,6.64,2312000.0,6.63,6.64,6.63,6.64,2312000.0
2009-11-25 11:40:00,6.64,6.65,6.63,6.64,2254000.0,6.64,6.65,6.63,6.64,2254000.0
2009-11-25 11:50:00,6.64,6.65,6.63,6.64,1476000.0,6.64,6.65,6.63,6.64,1476000.0
2009-11-25 12:00:00,6.64,6.65,6.64,6.64,1308000.0,6.64,6.65,6.64,6.64,1308000.0
2009-11-25 12:10:00,6.64,6.65,6.64,6.64,1148000.0,6.64,6.65,6.64,6.64,1148000.0
2009-11-25 12:20:00,6.64,6.65,6.64,6.65,958000.0,6.64,6.65,6.64,6.65,958000.0
2009-11-25 12:30:00,6.65,6.65,6.64,6.64,1232000.0,6.65,6.65,6.64,6.64,1232000.0
2009-11-25 12:40:00,6.64,6.65,6.64,6.64,808000.0,6.64,6.65,6.64,6.64,808000.0
2009-11-25 12:50:00,6.64,6.65,6.64,6.65,770000.0,6.64,6.65,6.64,6.65,770000.0
2009-11-25 13:00:00,6.65,6.65,6.64,6.64,756000.0,6.65,6.65,6.64,6.64,756000.0
2009-11-25 13:10:00,6.64,6.65,6.64,6.65,1418000.0,6.64,6.65,6.64,6.65,1418000.0
2009-11-25 13:20:00,6.65,6.65,6.64,6.65,1060000.0,6.65,6.65,6.64,6.65,1060000.0
2009-11-25 13:30:00,6.65,6.65,6.65,6.65,924000.0,6.65,6.65,6.65,6.65,924000.0
2009-11-25 13:40:00,6.65,6.67,6.65,6.67,2384000.0,6.65,6.67,6.65,6.67,2384000.0
2009-11-25 13:50:00,6.67,6.68,6.66,6.67,2640000.0,6.67,6.68,6.66,6.67,2640000.0
2009-11-25 14:00:00,6.67,6.68,6.67,6.67,1772000.0,6.67,6.68,6.67,6.67,1772000.0
2009-11-25 14:10:00,6.67,6.68,6.67,6.68,2054000.0,6.67,6.68,6.67,6.68,2054000.0
2009-11-25 14:20:00,6.68,6.69,6.68,6.68,2344000.0,6.68,6.69,6.68,6.68,2344000.0
2009-11-25 14:30:00,6.68,6.69,6.68,6.69,1828000.0,6.68,6.69,6.68,6.69,1828000.0
2009-11-25 14:40:00,6.69,6.7,6.68,6.69,2762000.0,6.69,6.7,6.68,6.69,2762000.0
2009-11-25 14:50:00,6.69,6.69,6.69,6.69,1554000.0,6.69,6.69,6.69,6.69,1554000.0
2009-11-25 15:00:00,6.69,6.7,6.69,6.69,1822000.0,6.69,6.7,6.69,6.69,1822000.0
2009-11-25 15:10:00,6.69,6.7,6.69,6.7,1352000.0,6.69,6.7,6.69,6.7,1352000.0
2009-11-25 15:20:00,6.7,6.7,6.69,6.69,1750000.0,6.7,6.7,6.69,6.69,1750000.0
2009-11-25 15:30:00,6.69,6.69,6.67,6.68,3890000.0,6.69,6.69,6.67,6.68,3890000.0
2009-11-25 15:40:00,6.68,6.69,6.68,6.68,3290000.0,6.68,6.69,6.68,6.68,3290000.0
2009-11-25 15:50:00,6.69,6.71,6.68,6.7,9382000.0,6.69,6.71,6.68,6.7,9382000.0
2009-11-27 09:30:00,6.5,6.59,6.49,6.55,11838000.0,6.5,6.59,6.49,6.55,11838000.0
2009-11-27 09:40:00,6.55,6.59,6.55,6.55,7788000.0,6.55,6.59,6.55,6.55,7788000.0
2009-11-27 09:50:00,6.55,6.57,6.54,6.55,4306000.0,6.55,6.57,6.54,6.55,4306000.0
2009-11-27 10:00:00,6.55,6.58,6.55,6.57,6138000.0,6.55,6.58,6.55,6.57,6138000.0
2009-11-27 10:10:00,6.57,6.59,6.57,6.59,5044000.0,6.57,6.59,6.57,6.59,5044000.0
2009-11-27 10:20:00,6.59,6.61,6.58,6.6,4054000.0,6.59,6.61,6.58,6.6,4054000.0
2009-11-27 10:30:00,6.6,6.6,6.58,6.6,3112000.0,6.6,6.6,6.58,6.6,3112000.0
2009-11-27 10:40:00,6.6,6.62,6.6,6.61,2662000.0,6.6,6.62,6.6,6.61,2662000.0
2009-11-27 10:50:00,6.61,6.62,6.61,6.62,2730000.0,6.61,6.62,6.61,6.62,2730000.0
2009-11-27 11:00:00,6.62,6.63,6.62,6.63,3052000.0,6.62,6.63,6.62,6.63,3052000.0
2009-11-27 11:10:00,6.63,6.65,6.62,6.64,3506000.0,6.63,6.65,6.62,6.64,3506000.0
2009-11-27 11:20:00,6.64,6.65,6.62,6.64,2496000.0,6.64,6.65,6.62,6.64,2496000.0
2009-11-27 11:30:00,6.64,6.64,6.61,6.62,2204000.0,6.64,6.64,6.61,6.62,2204000.0
2009-11-27 11:40:00,6.63,6.63,6.61,6.61,1368000.0,6.63,6.63,6.61,6.61,1368000.0
2009-11-27 11:50:00,6.61,6.63,6.61,6.62,1448000.0,6.61,6.63,6.61,6.62,1448000.0
2009-11-27 12:00:00,6.61,6.63,6.61,6.61,1450000.0,6.61,6.63,6.61,6.61,1450000.0
2009-11-27 12:10:00,6.61,6.62,6.61,6.61,1014000.0,6.61,6.62,6.61,6.61,1014000.0
2009-11-27 12:20:00,6.61,6.61,6.58,6.59,3550000.0,6.61,6.61,6.58,6.59,3550000.0
2009-11-27 12:30:00,6.59,6.61,6.59,6.6,2436000.0,6.59,6.61,6.59,6.6,2436000.0
2009-11-27 12:40:00,6.6,6.64,6.6,6.63,4170000.0,6.6,6.64,6.6,6.63,4170000.0
2009-11-27 12:50:00,6.63,6.63,6.59,6.59,6282000.0,6.63,6.63,6.59,6.59,6282000.0
2009-11-27 13:00:00,6.59,6.6,6.55,6.59,2402000.0,6.59,6.6,6.55,6.59,2402000.0
2009-11-27 13:10:00,6.57,6.59,6.57,6.58,326000.0,6.57,6.59,6.57,6.58,326000.0
2009-11-27 13:20:00,6.58,6.59,6.56,6.56,134000.0,6.58,6.59,6.56,6.56,134000.0
2009-11-27 13:30:00,6.57,6.57,6.56,6.56,44000.0,6.57,6.57,6.56,6.56,44000.0
2009-11-27 13:40:00,6.57,6.57,6.57,6.57,18000.0,6.57,6.57,6.57,6.57,18000.0
2009-11-27 13:50:00,6.56,6.56,6.56,6.56,2000.0,6.56,6.56,6.56,6.56,2000.0
2009-11-27 14:00:00,6.56,6.56,6.56,6.56,0.0,6.56,6.56,6.56,6.56,0.0
2009-11-27 14:10:00,6.58,6.58,6.57,6.57,10000.0,6.58,6.58,6.57,6.57,10000.0
2009-11-27 14:20:00,6.57,6.57,6.57,6.57,12000.0,6.57,6.57,6.57,6.57,12000.0
2009-11-27 14:30:00,6.57,6.57,6.57,6.57,2000.0,6.57,6.57,6.57,6.57,2000.0
2009-11-27 14:40:00,6.57,6.57,6.57,6.57,16000.0,6.57,6.57,6.57,6.57,16000.0
2009-11-27 14:50:00,6.57,6.57,6.57,6.57,8000.0,6.57,6.57,6.57,6.57,8000.0
2009-11-27 15:00:00,6.57,6.57,6.57,6.57,2000.0,6.57,6.57,6.57,6.57,2000.0
2009-11-27 15:10:00,6.57,6.59,6.57,6.59,36000.0,6.57,6.59,6.57,6.59,36000.0
2009-11-27 15:20:00,6.59,6.59,6.59,6.59,0.0,6.59,6.59,6.59,6.59,0.0
2009-11-27 15:30:00,6.59,6.59,6.59,6.59,0.0,6.59,6.59,6.59,6.59,0.0
2009-11-27 15:40:00,6.59,6.59,6.59,6.59,0.0,6.59,6.59,6.59,6.59,0.0
2009-11-27 15:50:00,6.59,6.59,6.59,6.59,0.0,6.59,6.59,6.59,6.59,0.0
2009-11-30 09:30:00,6.61,6.68,6.61,6.67,9118000.0,6.61,6.68,6.61,6.67,9118000.0
2009-11-30 09:40:00,6.68,6.72,6.66,6.72,11820000.0,6.68,6.72,6.66,6.72,11820000.0
2009-11-30 09:50:00,6.72,6.73,6.69,6.72,9094000.0,6.72,6.73,6.69,6.72,9094000.0
2009-11-30 10:00:00,6.72,6.74,6.71,6.74,8316000.0,6.72,6.74,6.71,6.74,8316000.0
2009-11-30 10:10:00,6.74,6.75,6.73,6.74,7188000.0,6.74,6.75,6.73,6.74,7188000.0
2009-11-30 10:20:00,6.74,6.75,6.73,6.75,5866000.0,6.74,6.75,6.73,6.75,5866000.0
2009-11-30 10:30:00,6.75,6.76,6.74,6.74,6806000.0,6.75,6.76,6.74,6.74,6806000.0
2009-11-30 10:40:00,6.74,6.75,6.71,6.71,6638000.0,6.74,6.75,6.71,6.71,6638000.0
2009-11-30 10:50:00,6.71,6.71,6.68,6.69,6662000.0,6.71,6.71,6.68,6.69,6662000.0
2009-11-30 11:00:00,6.69,6.69,6.65,6.67,8312000.0,6.69,6.69,6.65,6.67,8312000.0
2009-11-30 11:10:00,6.67,6.67,6.65,6.66,3618000.0,6.67,6.67,6.65,6.66,3618000.0
2009-11-30 11:20:00,6.66,6.67,6.63,6.64,4712000.0,6.66,6.67,6.63,6.64,4712000.0
2009-11-30 11:30:00,6.64,6.65,6.63,6.65,2932000.0,6.64,6.65,6.63,6.65,2932000.0
2009-11-30 11:40:00,6.65,6.68,6.65,6.67,4254000.0,6.65,6.68,6.65,6.67,4254000.0
2009-11-30 11:50:00,6.67,6.68,6.67,6.68,3278000.0,6.67,6.68,6.67,6.68,3278000.0
2009-11-30 12:00:00,6.68,6.7,6.67,6.69,4572000.0,6.68,6.7,6.67,6.69,4572000.0
2009-11-30 12:10:00,6.69,6.71,6.69,6.71,3708000.0,6.69,6.71,6.69,6.71,3708000.0
2009-11-30 12:20:00,6.71,6.71,6.69,6.7,2546000.0,6.71,6.71,6.69,6.7,2546000.0
2009-11-30 12:30:00,6.7,6.7,6.69,6.7,2368000.0,6.7,6.7,6.69,6.7,2368000.0
2009-11-30 12:40:00,6.7,6.71,6.7,6.71,2362000.0,6.7,6.71,6.7,6.71,2362000.0
2009-11-30 12:50:00,6.71,6.71,6.7,6.7,2272000.0,6.71,6.71,6.7,6.7,2272000.0
2009-11-30 13:00:00,6.7,6.7,6.69,6.69,2298000.0,6.7,6.7,6.69,6.69,2298000.0
2009-11-30 13:10:00,6.69,6.7,6.69,6.7,1390000.0,6.69,6.7,6.69,6.7,1390000.0
2009-11-30 13:20:00,6.7,6.71,6.69,6.71,2538000.0,6.7,6.71,6.69,6.71,2538000.0
2009-11-30 13:30:00,6.71,6.72,6.71,6.71,3150000.0,6.71,6.72,6.71,6.71,3150000.0
2009-11-30 13:40:00,6.72,6.72,6.71,6.72,1906000.0,6.72,6.72,6.71,6.72,1906000.0
2009-11-30 13:50:00,6.72,6.73,6.72,6.73,3238000.0,6.72,6.73,6.72,6.73,3238000.0
2009-11-30 14:00:00,6.73,6.73,6.72,6.72,2170000.0,6.73,6.73,6.72,6.72,2170000.0
2009-11-30 14:10:00,6.72,6.73,6.72,6.72,1456000.0,6.72,6.73,6.72,6.72,1456000.0
2009-11-30 14:20:00,6.72,6.73,6.71,6.72,1722000.0,6.72,6.73,6.71,6.72,1722000.0
2009-11-30 14:30:00,6.72,6.73,6.72,6.73,1628000.0,6.72,6.73,6.72,6.73,1628000.0
2009-11-30 14:40:00,6.73,6.74,6.72,6.74,4100000.0,6.73,6.74,6.72,6.74,4100000.0
2009-11-30 14:50:00,6.74,6.74,6.73,6.73,2428000.0,6.74,6.74,6.73,6.73,2428000.0
2009-11-30 15:00:00,6.73,6.75,6.73,6.75,3350000.0,6.73,6.75,6.73,6.75,3350000.0
2009-11-30 15:10:00,6.75,6.76,6.74,6.75,6114000.0,6.75,6.76,6.74,6.75,6114000.0
2009-11-30 15:20:00,6.75,6.77,6.74,6.77,7718000.0,6.75,6.77,6.74,6.77,7718000.0
2009-11-30 15:30:00,6.77,6.79,6.77,6.79,8062000.0,6.77,6.79,6.77,6.79,8062000.0
2009-11-30 15:40:00,6.79,6.8,6.78,6.78,8144000.0,6.79,6.8,6.78,6.78,8144000.0
2009-11-30 15:50:00,6.78,6.8,6.78,6.8,11720000.0,6.78,6.8,6.78,6.8,11720000.0
2009-12-01 09:30:00,6.85,6.86,6.8,6.81,16698000.0,6.85,6.86,6.8,6.81,16698000.0
2009-12-01 09:40:00,6.81,6.83,6.79,6.82,10076000.0,6.81,6.83,6.79,6.82,10076000.0
2009-12-01 09:50:00,6.82,6.85,6.81,6.84,6920000.0,6.82,6.85,6.81,6.84,6920000.0
2009-12-01 10:00:00,6.84,6.85,6.82,6.83,9752000.0,6.84,6.85,6.82,6.83,9752000.0
2009-12-01 10:10:00,6.83,6.87,6.83,6.87,9582000.0,6.83,6.87,6.83,6.87,9582000.0
2009-12-01 10:20:00,6.87,6.87,6.84,6.87,6118000.0,6.87,6.87,6.84,6.87,6118000.0
2009-12-01 10:30:00,6.87,6.9,6.87,6.89,7430000.0,6.87,6.9,6.87,6.89,7430000.0
2009-12-01 10:40:00,6.89,6.9,6.88,6.89,3152000.0,6.89,6.9,6.88,6.89,3152000.0
2009-12-01 10:50:00,6.9,6.93,6.89,6.93,12624000.0,6.9,6.93,6.89,6.93,12624000.0
2009-12-01 11:00:00,6.93,6.94,6.91,6.92,5606000.0,6.93,6.94,6.91,6.92,5606000.0
2009-12-01 11:10:00,6.92,6.92,6.91,6.92,3360000.0,6.92,6.92,6.91,6.92,3360000.0
2009-12-01 11:20:00,6.92,6.93,6.91,6.92,3224000.0,6.92,6.93,6.91,6.92,3224000.0
2009-12-01 11:30:00,6.92,6.92,6.9,6.9,3640000.0,6.92,6.92,6.9,6.9,3640000.0
2009-12-01 11:40:00,6.9,6.92,6.9,6.91,2248000.0,6.9,6.92,6.9,6.91,2248000.0
2009-12-01 11:50:00,6.91,6.92,6.91,6.92,1482000.0,6.91,6.92,6.91,6.92,1482000.0
2009-12-01 12:00:00,6.92,6.93,6.91,6.92,2142000.0,6.92,6.93,6.91,6.92,2142000.0
2009-12-01 12:10:00,6.92,6.93,6.92,6.93,2194000.0,6.92,6.93,6.92,6.93,2194000.0
2009-12-01 12:20:00,6.93,6.93,6.91,6.91,2450000.0,6.93,6.93,6.91,6.91,2450000.0
2009-12-01 12:30:00,6.91,6.92,6.91,6.91,2224000.0,6.91,6.92,6.91,6.91,2224000.0
2009-12-01 12:40:00,6.91,6.92,6.91,6.92,2206000.0,6.91,6.92,6.91,6.92,2206000.0
2009-12-01 12:50:00,6.92,6.95,6.92,6.94,4438000.0,6.92,6.95,6.92,6.94,4438000.0
2009-12-01 13:00:00,6.94,6.96,6.94,6.94,3696000.0,6.94,6.96,6.94,6.94,3696000.0
2009-12-01 13:10:00,6.94,6.96,6.94,6.95,2634000.0,6.94,6.96,6.94,6.95,2634000.0
2009-12-01 13:20:00,6.96,6.97,6.95,6.95,3520000.0,6.96,6.97,6.95,6.95,3520000.0
2009-12-01 13:30:00,6.95,6.96,6.94,6.95,3790000.0,6.95,6.96,6.94,6.95,3790000.0
2009-12-01 13:40:00,6.95,6.95,6.94,6.95,1882000.0,6.95,6.95,6.94,6.95,1882000.0
2009-12-01 13:50:00,6.95,6.95,6.94,6.95,1522000.0,6.95,6.95,6.94,6.95,1522000.0
2009-12-01 14:00:00,6.95,6.96,6.93,6.93,2434000.0,6.95,6.96,6.93,6.93,2434000.0
2009-12-01 14:10:00,6.94,6.94,6.93,6.93,2634000.0,6.94,6.94,6.93,6.93,2634000.0
2009-12-01 14:20:00,6.93,6.95,6.93,6.95,2116000.0,6.93,6.95,6.93,6.95,2116000.0
2009-12-01 14:30:00,6.95,6.96,6.95,6.95,2750000.0,6.95,6.96,6.95,6.95,2750000.0
2009-12-01 14:40:00,6.95,6.96,6.95,6.96,3070000.0,6.95,6.96,6.95,6.96,3070000.0
2009-12-01 14:50:00,6.96,6.96,6.93,6.95,4546000.0,6.96,6.96,6.93,6.95,4546000.0
2009-12-01 15:00:00,6.95,6.95,6.94,6.95,2876000.0,6.95,6.95,6.94,6.95,2876000.0
2009-12-01 15:10:00,6.95,6.96,6.95,6.95,1916000.0,6.95,6.96,6.95,6.95,1916000.0
2009-12-01 15:20:00,6.95,6.95,6.94,6.95,2898000.0,6.95,6.95,6.94,6.95,2898000.0
2009-12-01 15:30:00,6.95,6.95,6.91,6.93,7058000.0,6.95,6.95,6.91,6.93,7058000.0
2009-12-01 15:40:00,6.93,6.95,6.92,6.94,4204000.0,6.93,6.95,6.92,6.94,4204000.0
2009-12-01 15:50:00,6.94,6.94,6.91,6.93,10450000.0,6.94,6.94,6.91,6.93,10450000.0
2009-12-02 09:30:00,6.95,6.99,6.95,6.97,9526000.0,6.95,6.99,6.95,6.97,9526000.0
2009-12-02 09:40:00,6.97,6.99,6.96,6.98,6024000.0,6.97,6.99,6.96,6.98,6024000.0
2009-12-02 09:50:00,6.98,7.0,6.98,6.99,5388000.0,6.98,7.0,6.98,6.99,5388000.0
2009-12-02 10:00:00,6.99,7.02,6.98,7.02,11140000.0,6.99,7.02,6.98,7.02,11140000.0
2009-12-02 10:10:00,7.02,7.05,7.02,7.04,11062000.0,7.02,7.05,7.02,7.04,11062000.0
2009-12-02 10:20:00,7.04,7.06,7.03,7.06,9348000.0,7.04,7.06,7.03,7.06,9348000.0
2009-12-02 10:30:00,7.05,7.08,7.05,7.08,7976000.0,7.05,7.08,7.05,7.08,7976000.0
2009-12-02 10:40:00,7.08,7.09,7.07,7.09,7764000.0,7.08,7.09,7.07,7.09,7764000.0
2009-12-02 10:50:00,7.09,7.1,7.08,7.08,4976000.0,7.09,7.1,7.08,7.08,4976000.0
2009-12-02 11:00:00,7.08,7.09,7.07,7.09,6562000.0,7.08,7.09,7.07,7.09,6562000.0
2009-12-02 11:10:00,7.09,7.09,7.07,7.08,5000000.0,7.09,7.09,7.07,7.08,5000000.0
2009-12-02 11:20:00,7.08,7.1,7.07,7.1,6162000.0,7.08,7.1,7.07,7.1,6162000.0
2009-12-02 11:30:00,7.1,7.13,7.1,7.13,10132000.0,7.1,7.13,7.1,7.13,10132000.0
2009-12-02 11:40:00,7.13,7.13,7.11,7.11,4810000.0,7.13,7.13,7.11,7.11,4810000.0
2009-12-02 11:50:00,7.12,7.12,7.1,7.11,4084000.0,7.12,7.12,7.1,7.11,4084000.0
2009-12-02 12:00:00,7.11,7.12,7.09,7.1,4056000.0,7.11,7.12,7.09,7.1,4056000.0
2009-12-02 12:10:00,7.1,7.1,7.08,7.08,3828000.0,7.1,7.1,7.08,7.08,3828000.0
2009-12-02 12:20:00,7.08,7.08,7.06,7.08,8268000.0,7.08,7.08,7.06,7.08,8268000.0
2009-12-02 12:30:00,7.08,7.08,7.07,7.07,4568000.0,7.08,7.08,7.07,7.07,4568000.0
2009-12-02 12:40:00,7.07,7.08,7.05,7.08,7302000.0,7.07,7.08,7.05,7.08,7302000.0
2009-12-02 12:50:00,7.08,7.1,7.08,7.09,4624000.0,7.08,7.1,7.08,7.09,4624000.0
2009-12-02 13:00:00,7.09,7.1,7.07,7.08,3890000.0,7.09,7.1,7.07,7.08,3890000.0
2009-12-02 13:10:00,7.08,7.09,7.08,7.09,2008000.0,7.08,7.09,7.08,7.09,2008000.0
2009-12-02 13:20:00,7.09,7.09,7.08,7.09,2586000.0,7.09,7.09,7.08,7.09,2586000.0
2009-12-02 13:30:00,7.09,7.09,7.06,7.06,3828000.0,7.09,7.09,7.06,7.06,3828000.0
2009-12-02 13:40:00,7.06,7.09,7.06,7.09,3652000.0,7.06,7.09,7.06,7.09,3652000.0
2009-12-02 13:50:00,7.09,7.09,7.07,7.08,2380000.0,7.09,7.09,7.07,7.08,2380000.0
2009-12-02 14:00:00,7.08,7.09,7.07,7.08,3846000.0,7.08,7.09,7.07,7.08,3846000.0
2009-12-02 14:10:00,7.08,7.09,7.08,7.08,4036000.0,7.08,7.09,7.08,7.08,4036000.0
2009-12-02 14:20:00,7.08,7.09,7.08,7.09,2396000.0,7.08,7.09,7.08,7.09,2396000.0
2009-12-02 14:30:00,7.09,7.12,7.08,7.11,6154000.0,7.09,7.12,7.08,7.11,6154000.0
2009-12-02 14:40:00,7.11,7.12,7.1,7.11,4520000.0,7.11,7.12,7.1,7.11,4520000.0
2009-12-02 14:50:00,7.11,7.12,7.11,7.12,4012000.0,7.11,7.12,7.11,7.12,4012000.0
2009-12-02 15:00:00,7.11,7.13,7.11,7.11,5366000.0,7.11,7.13,7.11,7.11,5366000.0
2009-12-02 15:10:00,7.11,7.11,7.09,7.1,4592000.0,7.11,7.11,7.09,7.1,4592000.0
2009-12-02 15:20:00,7.1,7.11,7.09,7.11,4956000.0,7.1,7.11,7.09,7.11,4956000.0
2009-12-02 15:30:00,7.1,7.1,7.08,7.1,5914000.0,7.1,7.1,7.08,7.1,5914000.0
2009-12-02 15:40:00,7.1,7.11,7.09,7.11,8100000.0,7.1,7.11,7.09,7.11,8100000.0
2009-12-02 15:50:00,7.11,7.13,7.1,7.11,9938000.0,7.11,7.13,7.1,7.11,9938000.0
2009-12-03 09:30:00,7.18,7.25,7.18,7.22,23178000.0,7.18,7.25,7.18,7.22,23178000.0
2009-12-03 09:40:00,7.22,7.26,7.22,7.25,17248000.0,7.22,7.26,7.22,7.25,17248000.0
2009-12-03 09:50:00,7.25,7.28,7.23,7.27,15010000.0,7.25,7.28,7.23,7.27,15010000.0
2009-12-03 10:00:00,7.26,7.29,7.24,7.28,18588000.0,7.26,7.29,7.24,7.28,18588000.0
2009-12-03 10:10:00,7.28,7.3,7.24,7.25,14804000.0,7.28,7.3,7.24,7.25,14804000.0
2009-12-03 10:20:00,7.25,7.26,7.23,7.25,10176000.0,7.25,7.26,7.23,7.25,10176000.0
2009-12-03 10:30:00,7.25,7.26,7.25,7.26,7124000.0,7.25,7.26,7.25,7.26,7124000.0
2009-12-03 10:40:00,7.25,7.28,7.25,7.27,9462000.0,7.25,7.28,7.25,7.27,9462000.0
2009-12-03 10:50:00,7.27,7.28,7.26,7.28,5142000.0,7.27,7.28,7.26,7.28,5142000.0
2009-12-03 11:00:00,7.28,7.28,7.27,7.27,3516000.0,7.28,7.28,7.27,7.27,3516000.0
2009-12-03 11:10:00,7.27,7.27,7.26,7.26,3572000.0,7.27,7.27,7.26,7.26,3572000.0
2009-12-03 11:20:00,7.26,7.26,7.25,7.26,3100000.0,7.26,7.26,7.25,7.26,3100000.0
2009-12-03 11:30:00,7.26,7.26,7.25,7.25,5306000.0,7.26,7.26,7.25,7.25,5306000.0
2009-12-03 11:40:00,7.25,7.26,7.25,7.26,2830000.0,7.25,7.26,7.25,7.26,2830000.0
2009-12-03 11:50:00,7.26,7.26,7.24,7.24,5772000.0,7.26,7.26,7.24,7.24,5772000.0
2009-12-03 12:00:00,7.24,7.24,7.22,7.23,5708000.0,7.24,7.24,7.22,7.23,5708000.0
2009-12-03 12:10:00,7.23,7.25,7.23,7.25,6764000.0,7.23,7.25,7.23,7.25,6764000.0
2009-12-03 12:20:00,7.25,7.25,7.23,7.23,4248000.0,7.25,7.25,7.23,7.23,4248000.0
2009-12-03 12:30:00,7.23,7.24,7.21,7.21,4908000.0,7.23,7.24,7.21,7.21,4908000.0
2009-12-03 12:40:00,7.21,7.23,7.21,7.22,3602000.0,7.21,7.23,7.21,7.22,3602000.0
2009-12-03 12:50:00,7.22,7.22,7.19,7.2,8634000.0,7.22,7.22,7.19,7.2,8634000.0
2009-12-03 13:00:00,7.2,7.2,7.15,7.16,7714000.0,7.2,7.2,7.15,7.16,7714000.0
2009-12-03 13:10:00,7.16,7.17,7.13,7.16,12386000.0,7.16,7.17,7.13,7.16,12386000.0
2009-12-03 13:20:00,7.16,7.18,7.15,7.17,4832000.0,7.16,7.18,7.15,7.17,4832000.0
2009-12-03 13:30:00,7.17,7.19,7.16,7.17,6894000.0,7.17,7.19,7.16,7.17,6894000.0
2009-12-03 13:40:00,7.18,7.18,7.16,7.17,2304000.0,7.18,7.18,7.16,7.17,2304000.0
2009-12-03 13:50:00,7.17,7.17,7.13,7.13,6484000.0,7.17,7.17,7.13,7.13,6484000.0
2009-12-03 14:00:00,7.13,7.15,7.11,7.13,9774000.0,7.13,7.15,7.11,7.13,9774000.0
2009-12-03 14:10:00,7.13,7.14,7.11,7.11,5654000.0,7.13,7.14,7.11,7.11,5654000.0
2009-12-03 14:20:00,7.11,7.14,7.11,7.12,3802000.0,7.11,7.14,7.11,7.12,3802000.0
2009-12-03 14:30:00,7.12,7.13,7.1,7.11,4426000.0,7.12,7.13,7.1,7.11,4426000.0
2009-12-03 14:40:00,7.11,7.14,7.11,7.12,4564000.0,7.11,7.14,7.11,7.12,4564000.0
2009-12-03 14:50:00,7.12,7.12,7.09,7.12,10072000.0,7.12,7.12,7.09,7.12,10072000.0
2009-12-03 15:00:00,7.12,7.13,7.11,7.12,3798000.0,7.12,7.13,7.11,7.12,3798000.0
2009-12-03 15:10:00,7.12,7.13,7.12,7.12,5102000.0,7.12,7.13,7.12,7.12,5102000.0
2009-12-03 15:20:00,7.12,7.12,7.1,7.1,6360000.0,7.12,7.12,7.1,7.1,6360000.0
2009-12-03 15:30:00,7.1,7.11,7.09,7.09,6942000.0,7.1,7.11,7.09,7.09,6942000.0
2009-12-03 15:40:00,7.09,7.09,7.05,7.06,13284000.0,7.09,7.09,7.05,7.06,13284000.0
2009-12-03 15:50:00,7.06,7.07,7.04,7.06,14452000.0,7.06,7.07,7.04,7.06,14452000.0
2009-12-04 09:30:00,7.17,7.17,7.09,7.1,17910000.0,7.17,7.17,7.09,7.1,17910000.0
2009-12-04 09:40:00,7.1,7.12,7.06,7.09,14606000.0,7.1,7.12,7.06,7.09,14606000.0
2009-12-04 09:50:00,7.09,7.1,7.04,7.05,14538000.0,7.09,7.1,7.04,7.05,14538000.0
2009-12-04 10:00:00,7.05,7.1,7.04,7.1,13776000.0,7.05,7.1,7.04,7.1,13776000.0
2009-12-04 10:10:00,7.1,7.1,7.07,7.09,6568000.0,7.1,7.1,7.07,7.09,6568000.0
2009-12-04 10:20:00,7.09,7.1,7.07,7.09,5468000.0,7.09,7.1,7.07,7.09,5468000.0
2009-12-04 10:30:00,7.09,7.09,7.06,7.07,4178000.0,7.09,7.09,7.06,7.07,4178000.0
2009-12-04 10:40:00,7.07,7.09,7.06,7.08,3936000.0,7.07,7.09,7.06,7.08,3936000.0
2009-12-04 10:50:00,7.08,7.08,7.02,7.02,6742000.0,7.08,7.08,7.02,7.02,6742000.0
2009-12-04 11:00:00,7.02,7.02,6.96,7.0,16254000.0,7.02,7.02,6.96,7.0,16254000.0
2009-12-04 11:10:00,7.0,7.01,6.96,6.97,6118000.0,7.0,7.01,6.96,6.97,6118000.0
2009-12-04 11:20:00,6.97,6.98,6.94,6.95,6022000.0,6.97,6.98,6.94,6.95,6022000.0
2009-12-04 11:30:00,6.94,6.95,6.86,6.87,16824000.0,6.94,6.95,6.86,6.87,16824000.0
2009-12-04 11:40:00,6.87,6.87,6.76,6.82,26734000.0,6.87,6.87,6.76,6.82,26734000.0
2009-12-04 11:50:00,6.82,6.87,6.82,6.85,10790000.0,6.82,6.87,6.82,6.85,10790000.0
2009-12-04 12:00:00,6.85,6.88,6.83,6.88,6786000.0,6.85,6.88,6.83,6.88,6786000.0
2009-12-04 12:10:00,6.88,6.89,6.86,6.86,4488000.0,6.88,6.89,6.86,6.86,4488000.0
2009-12-04 12:20:00,6.86,6.87,6.84,6.86,4850000.0,6.86,6.87,6.84,6.86,4850000.0
2009-12-04 12:30:00,6.86,6.9,6.86,6.89,5412000.0,6.86,6.9,6.86,6.89,5412000.0
2009-12-04 12:40:00,6.88,6.91,6.87,6.88,4384000.0,6.88,6.91,6.87,6.88,4384000.0
2009-12-04 12:50:00,6.88,6.9,6.87,6.89,2308000.0,6.88,6.9,6.87,6.89,2308000.0
2009-12-04 13:00:00,6.89,6.89,6.87,6.87,3434000.0,6.89,6.89,6.87,6.87,3434000.0
2009-12-04 13:10:00,6.87,6.87,6.83,6.84,4922000.0,6.87,6.87,6.83,6.84,4922000.0
2009-12-04 13:20:00,6.84,6.85,6.83,6.83,2842000.0,6.84,6.85,6.83,6.83,2842000.0
2009-12-04 13:30:00,6.83,6.83,6.8,6.81,4908000.0,6.83,6.83,6.8,6.81,4908000.0
2009-12-04 13:40:00,6.82,6.86,6.82,6.84,3586000.0,6.82,6.86,6.82,6.84,3586000.0
2009-12-04 13:50:00,6.84,6.85,6.83,6.83,3716000.0,6.84,6.85,6.83,6.83,3716000.0
2009-12-04 14:00:00,6.84,6.86,6.83,6.83,2548000.0,6.84,6.86,6.83,6.83,2548000.0
2009-12-04 14:10:00,6.83,6.85,6.83,6.84,2024000.0,6.83,6.85,6.83,6.84,2024000.0
2009-12-04 14:20:00,6.84,6.85,6.83,6.84,2166000.0,6.84,6.85,6.83,6.84,2166000.0
2009-12-04 14:30:00,6.84,6.87,6.84,6.87,4720000.0,6.84,6.87,6.84,6.87,4720000.0
2009-12-04 14:40:00,6.87,7.08,6.83,6.83,3534000.0,6.87,7.08,6.83,6.83,3534000.0
2009-12-04 14:50:00,6.83,6.86,6.83,6.85,3208000.0,6.83,6.86,6.83,6.85,3208000.0
2009-12-04 15:00:00,6.85,6.87,6.84,6.86,5662000.0,6.85,6.87,6.84,6.86,5662000.0
2009-12-04 15:10:00,6.86,6.87,6.86,6.86,3258000.0,6.86,6.87,6.86,6.86,3258000.0
2009-12-04 15:20:00,6.87,6.9,6.86,6.88,4814000.0,6.87,6.9,6.86,6.88,4814000.0
2009-12-04 15:30:00,6.88,6.9,6.87,6.87,4802000.0,6.88,6.9,6.87,6.87,4802000.0
2009-12-04 15:40:00,6.87,6.89,6.85,6.88,5932000.0,6.87,6.89,6.85,6.88,5932000.0
2009-12-04 15:50:00,6.88,6.89,6.87,6.88,9850000.0,6.88,6.89,6.87,6.88,9850000.0
2009-12-07 09:30:00,6.9,6.95,6.83,6.85,9918000.0,6.9,6.95,6.83,6.85,9918000.0
2009-12-07 09:40:00,6.85,6.85,6.8,6.81,10226000.0,6.85,6.85,6.8,6.81,10226000.0
2009-12-07 09:50:00,6.81,6.89,6.81,6.87,7236000.0,6.81,6.89,6.81,6.87,7236000.0
2009-12-07 10:00:00,6.87,6.91,6.85,6.87,5624000.0,6.87,6.91,6.85,6.87,5624000.0
2009-12-07 10:10:00,6.87,6.89,6.86,6.89,2720000.0,6.87,6.89,6.86,6.89,2720000.0
2009-12-07 10:20:00,6.89,6.9,6.88,6.9,3080000.0,6.89,6.9,6.88,6.9,3080000.0
2009-12-07 10:30:00,6.9,6.91,6.88,6.88,3078000.0,6.9,6.91,6.88,6.88,3078000.0
2009-12-07 10:40:00,6.88,6.9,6.88,6.88,2066000.0,6.88,6.9,6.88,6.88,2066000.0
2009-12-07 10:50:00,6.88,6.89,6.87,6.87,1868000.0,6.88,6.89,6.87,6.87,1868000.0
2009-12-07 11:00:00,6.87,6.87,6.83,6.83,2546000.0,6.87,6.87,6.83,6.83,2546000.0
2009-12-07 11:10:00,6.84,6.84,6.83,6.83,2788000.0,6.84,6.84,6.83,6.83,2788000.0
2009-12-07 11:20:00,6.83,6.83,6.81,6.83,2962000.0,6.83,6.83,6.81,6.83,2962000.0
2009-12-07 11:30:00,6.83,6.86,6.83,6.83,2902000.0,6.83,6.86,6.83,6.83,2902000.0
2009-12-07 11:40:00,6.83,6.85,6.83,6.84,2790000.0,6.83,6.85,6.83,6.84,2790000.0
2009-12-07 11:50:00,6.84,6.85,6.83,6.83,1706000.0,6.84,6.85,6.83,6.83,1706000.0
2009-12-07 12:00:00,6.83,6.84,6.83,6.83,886000.0,6.83,6.84,6.83,6.83,886000.0
2009-12-07 12:10:00,6.83,6.84,6.83,6.83,1202000.0,6.83,6.84,6.83,6.83,1202000.0
2009-12-07 12:20:00,6.83,6.83,6.82,6.82,1112000.0,6.83,6.83,6.82,6.82,1112000.0
2009-12-07 12:30:00,6.82,6.84,6.82,6.83,1686000.0,6.82,6.84,6.82,6.83,1686000.0
2009-12-07 12:40:00,6.83,6.84,6.82,6.83,1188000.0,6.83,6.84,6.82,6.83,1188000.0
2009-12-07 12:50:00,6.83,6.84,6.83,6.84,1130000.0,6.83,6.84,6.83,6.84,1130000.0
2009-12-07 13:00:00,6.84,6.84,6.82,6.83,1214000.0,6.84,6.84,6.82,6.83,1214000.0
2009-12-07 13:10:00,6.83,6.84,6.83,6.83,1454000.0,6.83,6.84,6.83,6.83,1454000.0
2009-12-07 13:20:00,6.83,6.83,6.8,6.8,3276000.0,6.83,6.83,6.8,6.8,3276000.0
2009-12-07 13:30:00,6.8,6.8,6.78,6.78,6420000.0,6.8,6.8,6.78,6.78,6420000.0
2009-12-07 13:40:00,6.78,6.8,6.78,6.78,3580000.0,6.78,6.8,6.78,6.78,3580000.0
2009-12-07 13:50:00,6.78,6.79,6.76,6.77,4714000.0,6.78,6.79,6.76,6.77,4714000.0
2009-12-07 14:00:00,6.77,6.78,6.76,6.77,4244000.0,6.77,6.78,6.76,6.77,4244000.0
2009-12-07 14:10:00,6.77,6.79,6.77,6.78,2038000.0,6.77,6.79,6.77,6.78,2038000.0
2009-12-07 14:20:00,6.79,6.79,6.77,6.78,2300000.0,6.79,6.79,6.77,6.78,2300000.0
2009-12-07 14:30:00,6.78,6.78,6.76,6.77,3762000.0,6.78,6.78,6.76,6.77,3762000.0
2009-12-07 14:40:00,6.77,6.77,6.74,6.75,6014000.0,6.77,6.77,6.74,6.75,6014000.0
2009-12-07 14:50:00,6.75,6.76,6.73,6.73,4414000.0,6.75,6.76,6.73,6.73,4414000.0
2009-12-07 15:00:00,6.73,6.75,6.73,6.75,4312000.0,6.73,6.75,6.73,6.75,4312000.0
2009-12-07 15:10:00,6.75,6.76,6.75,6.76,3208000.0,6.75,6.76,6.75,6.76,3208000.0
2009-12-07 15:20:00,6.76,6.78,6.75,6.75,2796000.0,6.76,6.78,6.75,6.75,2796000.0
2009-12-07 15:30:00,6.75,6.78,6.75,6.76,3366000.0,6.75,6.78,6.75,6.76,3366000.0
2009-12-07 15:40:00,6.76,6.77,6.74,6.75,4100000.0,6.76,6.77,6.74,6.75,4100000.0
2009-12-07 15:50:00,6.75,6.76,6.69,6.71,19356000.0,6.75,6.76,6.69,6.71,19356000.0
2009-12-08 09:30:00,6.72,6.73,6.67,6.69,12682000.0,6.72,6.73,6.67,6.69,12682000.0
2009-12-08 09:40:00,6.69,6.7,6.64,6.67,9422000.0,6.69,6.7,6.64,6.67,9422000.0
2009-12-08 09:50:00,6.67,6.71,6.66,6.69,7874000.0,6.67,6.71,6.66,6.69,7874000.0
2009-12-08 10:00:00,6.69,6.75,6.67,6.73,8804000.0,6.69,6.75,6.67,6.73,8804000.0
2009-12-08 10:10:00,6.74,6.75,6.72,6.75,6958000.0,6.74,6.75,6.72,6.75,6958000.0
2009-12-08 10:20:00,6.74,6.76,6.73,6.75,4960000.0,6.74,6.76,6.73,6.75,4960000.0
2009-12-08 10:30:00,6.75,6.76,6.73,6.74,4478000.0,6.75,6.76,6.73,6.74,4478000.0
2009-12-08 10:40:00,6.74,6.76,6.72,6.72,4410000.0,6.74,6.76,6.72,6.72,4410000.0
2009-12-08 10:50:00,6.72,6.72,6.69,6.71,3514000.0,6.72,6.72,6.69,6.71,3514000.0
2009-12-08 11:00:00,6.71,6.73,6.7,6.72,3054000.0,6.71,6.73,6.7,6.72,3054000.0
2009-12-08 11:10:00,6.72,6.74,6.72,6.72,3178000.0,6.72,6.74,6.72,6.72,3178000.0
2009-12-08 11:20:00,6.72,6.78,6.72,6.77,7598000.0,6.72,6.78,6.72,6.77,7598000.0
2009-12-08 11:30:00,6.77,6.77,6.75,6.77,3768000.0,6.77,6.77,6.75,6.77,3768000.0
2009-12-08 11:40:00,6.77,6.8,6.77,6.79,4546000.0,6.77,6.8,6.77,6.79,4546000.0
2009-12-08 11:50:00,6.79,6.8,6.76,6.76,4328000.0,6.79,6.8,6.76,6.76,4328000.0
2009-12-08 12:00:00,6.76,6.78,6.76,6.77,1478000.0,6.76,6.78,6.76,6.77,1478000.0
2009-12-08 12:10:00,6.77,6.78,6.76,6.77,1582000.0,6.77,6.78,6.76,6.77,1582000.0
2009-12-08 12:20:00,6.76,6.77,6.75,6.76,2408000.0,6.76,6.77,6.75,6.76,2408000.0
2009-12-08 12:30:00,6.75,6.77,6.75,6.76,1676000.0,6.75,6.77,6.75,6.76,1676000.0
2009-12-08 12:40:00,6.77,6.79,6.76,6.79,1912000.0,6.77,6.79,6.76,6.79,1912000.0
2009-12-08 12:50:00,6.79,6.79,6.77,6.79,1446000.0,6.79,6.79,6.77,6.79,1446000.0
2009-12-08 13:00:00,6.79,6.79,6.77,6.77,1684000.0,6.79,6.79,6.77,6.77,1684000.0
2009-12-08 13:10:00,6.77,6.78,6.75,6.76,2532000.0,6.77,6.78,6.75,6.76,2532000.0
2009-12-08 13:20:00,6.76,6.78,6.74,6.74,2224000.0,6.76,6.78,6.74,6.74,2224000.0
2009-12-08 13:30:00,6.75,6.76,6.74,6.76,2318000.0,6.75,6.76,6.74,6.76,2318000.0
2009-12-08 13:40:00,6.76,6.78,6.76,6.77,1770000.0,6.76,6.78,6.76,6.77,1770000.0
2009-12-08 13:50:00,6.77,6.77,6.75,6.77,1228000.0,6.77,6.77,6.75,6.77,1228000.0
2009-12-08 14:00:00,6.77,6.78,6.76,6.78,2188000.0,6.77,6.78,6.76,6.78,2188000.0
2009-12-08 14:10:00,6.78,6.79,6.77,6.78,2108000.0,6.78,6.79,6.77,6.78,2108000.0
2009-12-08 14:20:00,6.78,6.78,6.75,6.76,2662000.0,6.78,6.78,6.75,6.76,2662000.0
2009-12-08 14:30:00,6.76,6.77,6.75,6.75,2068000.0,6.76,6.77,6.75,6.75,2068000.0
2009-12-08 14:40:00,6.75,6.76,6.72,6.73,3318000.0,6.75,6.76,6.72,6.73,3318000.0
2009-12-08 14:50:00,6.73,6.73,6.7,6.7,4814000.0,6.73,6.73,6.7,6.7,4814000.0
2009-12-08 15:00:00,6.7,6.73,6.7,6.73,2340000.0,6.7,6.73,6.7,6.73,2340000.0
2009-12-08 15:10:00,6.73,6.73,6.72,6.72,2802000.0,6.73,6.73,6.72,6.72,2802000.0
2009-12-08 15:20:00,6.72,6.72,6.7,6.72,3486000.0,6.72,6.72,6.7,6.72,3486000.0
2009-12-08 15:30:00,6.72,6.72,6.7,6.71,2558000.0,6.72,6.72,6.7,6.71,2558000.0
2009-12-08 15:40:00,6.71,6.72,6.71,6.72,2492000.0,6.71,6.72,6.71,6.72,2492000.0
2009-12-08 15:50:00,6.72,6.72,6.69,6.71,8606000.0,6.72,6.72,6.69,6.71,8606000.0
2009-12-09 09:30:00,6.73,6.74,6.56,6.59,23348000.0,6.73,6.74,6.56,6.59,23348000.0
2009-12-09 09:40:00,6.59,6.59,6.55,6.57,15324000.0,6.59,6.59,6.55,6.57,15324000.0
2009-12-09 09:50:00,6.57,6.6,6.54,6.54,13024000.0,6.57,6.6,6.54,6.54,13024000.0
2009-12-09 10:00:00,6.54,6.59,6.54,6.55,9652000.0,6.54,6.59,6.54,6.55,9652000.0
2009-12-09 10:10:00,6.55,6.56,6.52,6.52,8428000.0,6.55,6.56,6.52,6.52,8428000.0
2009-12-09 10:20:00,6.52,6.54,6.5,6.51,9282000.0,6.52,6.54,6.5,6.51,9282000.0
2009-12-09 10:30:00,6.51,6.54,6.49,6.53,13974000.0,6.51,6.54,6.49,6.53,13974000.0
2009-12-09 10:40:00,6.53,6.57,6.53,6.55,11098000.0,6.53,6.57,6.53,6.55,11098000.0
2009-12-09 10:50:00,6.56,6.57,6.54,6.56,5044000.0,6.56,6.57,6.54,6.56,5044000.0
2009-12-09 11:00:00,6.56,6.57,6.54,6.55,3718000.0,6.56,6.57,6.54,6.55,3718000.0
2009-12-09 11:10:00,6.55,6.58,6.54,6.57,3994000.0,6.55,6.58,6.54,6.57,3994000.0
2009-12-09 11:20:00,6.57,6.58,6.56,6.57,4248000.0,6.57,6.58,6.56,6.57,4248000.0
2009-12-09 11:30:00,6.57,6.58,6.57,6.57,4722000.0,6.57,6.58,6.57,6.57,4722000.0
2009-12-09 11:40:00,6.57,6.58,6.56,6.57,2534000.0,6.57,6.58,6.56,6.57,2534000.0
2009-12-09 11:50:00,6.57,6.58,6.57,6.57,2294000.0,6.57,6.58,6.57,6.57,2294000.0
2009-12-09 12:00:00,6.57,6.57,6.53,6.54,4252000.0,6.57,6.57,6.53,6.54,4252000.0
2009-12-09 12:10:00,6.53,6.54,6.51,6.52,4516000.0,6.53,6.54,6.51,6.52,4516000.0
2009-12-09 12:20:00,6.52,6.55,6.5,6.54,4848000.0,6.52,6.55,6.5,6.54,4848000.0
2009-12-09 12:30:00,6.54,6.57,6.53,6.54,2386000.0,6.54,6.57,6.53,6.54,2386000.0
2009-12-09 12:40:00,6.54,6.55,6.53,6.54,1534000.0,6.54,6.55,6.53,6.54,1534000.0
2009-12-09 12:50:00,6.54,6.56,6.53,6.56,2460000.0,6.54,6.56,6.53,6.56,2460000.0
2009-12-09 13:00:00,6.56,6.56,6.53,6.55,2560000.0,6.56,6.56,6.53,6.55,2560000.0
2009-12-09 13:10:00,6.55,6.56,6.54,6.55,2130000.0,6.55,6.56,6.54,6.55,2130000.0
2009-12-09 13:20:00,6.55,6.55,6.54,6.55,1696000.0,6.55,6.55,6.54,6.55,1696000.0
2009-12-09 13:30:00,6.55,6.55,6.54,6.55,1484000.0,6.55,6.55,6.54,6.55,1484000.0
2009-12-09 13:40:00,6.55,6.55,6.53,6.53,2362000.0,6.55,6.55,6.53,6.53,2362000.0
2009-12-09 13:50:00,6.53,6.56,6.53,6.55,3438000.0,6.53,6.56,6.53,6.55,3438000.0
2009-12-09 14:00:00,6.54,6.55,6.53,6.54,3122000.0,6.54,6.55,6.53,6.54,3122000.0
2009-12-09 14:10:00,6.55,6.55,6.53,6.54,3492000.0,6.55,6.55,6.53,6.54,3492000.0
2009-12-09 14:20:00,6.54,6.54,6.52,6.53,2438000.0,6.54,6.54,6.52,6.53,2438000.0
2009-12-09 14:30:00,6.52,6.54,6.52,6.53,4224000.0,6.52,6.54,6.52,6.53,4224000.0
2009-12-09 14:40:00,6.53,6.54,6.53,6.54,2868000.0,6.53,6.54,6.53,6.54,2868000.0
2009-12-09 14:50:00,6.54,6.54,6.53,6.53,2754000.0,6.54,6.54,6.53,6.53,2754000.0
2009-12-09 15:00:00,6.54,6.57,6.53,6.57,11122000.0,6.54,6.57,6.53,6.57,11122000.0
2009-12-09 15:10:00,6.57,6.59,6.55,6.56,9802000.0,6.57,6.59,6.55,6.56,9802000.0
2009-12-09 15:20:00,6.56,6.57,6.54,6.55,7040000.0,6.56,6.57,6.54,6.55,7040000.0
2009-12-09 15:30:00,6.55,6.56,6.53,6.53,5556000.0,6.55,6.56,6.53,6.53,5556000.0
2009-12-09 15:40:00,6.53,6.55,6.52,6.55,9394000.0,6.53,6.55,6.52,6.55,9394000.0
2009-12-09 15:50:00,6.55,6.57,6.55,6.56,15220000.0,6.55,6.57,6.55,6.56,15220000.0
2009-12-10 09:30:00,6.63,6.73,6.62,6.69,19686000.0,6.63,6.73,6.62,6.69,19686000.0
2009-12-10 09:40:00,6.69,6.71,6.66,6.67,9144000.0,6.69,6.71,6.66,6.67,9144000.0
2009-12-10 09:50:00,6.67,6.69,6.64,6.67,8674000.0,6.67,6.69,6.64,6.67,8674000.0
2009-12-10 10:00:00,6.67,6.71,6.67,6.71,9644000.0,6.67,6.71,6.67,6.71,9644000.0
2009-12-10 10:10:00,6.71,6.73,6.69,6.71,10492000.0,6.71,6.73,6.69,6.71,10492000.0
2009-12-10 10:20:00,6.71,6.75,6.7,6.73,10662000.0,6.71,6.75,6.7,6.73,10662000.0
2009-12-10 10:30:00,6.73,6.74,6.72,6.74,5134000.0,6.73,6.74,6.72,6.74,5134000.0
2009-12-10 10:40:00,6.73,6.76,6.73,6.75,7222000.0,6.73,6.76,6.73,6.75,7222000.0
2009-12-10 10:50:00,6.75,6.76,6.74,6.75,6902000.0,6.75,6.76,6.74,6.75,6902000.0
2009-12-10 11:00:00,6.76,6.77,6.74,6.76,5328000.0,6.76,6.77,6.74,6.76,5328000.0
2009-12-10 11:10:00,6.77,6.77,6.75,6.77,4440000.0,6.77,6.77,6.75,6.77,4440000.0
2009-12-10 11:20:00,6.77,6.78,6.76,6.77,3016000.0,6.77,6.78,6.76,6.77,3016000.0
2009-12-10 11:30:00,6.77,6.77,6.76,6.76,2442000.0,6.77,6.77,6.76,6.76,2442000.0
2009-12-10 11:40:00,6.76,6.76,6.73,6.76,5114000.0,6.76,6.76,6.73,6.76,5114000.0
2009-12-10 11:50:00,6.76,6.76,6.74,6.75,1898000.0,6.76,6.76,6.74,6.75,1898000.0
2009-12-10 12:00:00,6.75,6.76,6.74,6.75,2434000.0,6.75,6.76,6.74,6.75,2434000.0
2009-12-10 12:10:00,6.76,6.76,6.74,6.76,1888000.0,6.76,6.76,6.74,6.76,1888000.0
2009-12-10 12:20:00,6.76,6.76,6.75,6.75,1516000.0,6.76,6.76,6.75,6.75,1516000.0
2009-12-10 12:30:00,6.75,6.76,6.72,6.74,4366000.0,6.75,6.76,6.72,6.74,4366000.0
2009-12-10 12:40:00,6.73,6.76,6.73,6.76,2108000.0,6.73,6.76,6.73,6.76,2108000.0
2009-12-10 12:50:00,6.75,6.77,6.75,6.76,1710000.0,6.75,6.77,6.75,6.76,1710000.0
2009-12-10 13:00:00,6.77,6.77,6.74,6.74,3460000.0,6.77,6.77,6.74,6.74,3460000.0
2009-12-10 13:10:00,6.74,6.75,6.73,6.75,3816000.0,6.74,6.75,6.73,6.75,3816000.0
2009-12-10 13:20:00,6.75,6.76,6.75,6.76,2584000.0,6.75,6.76,6.75,6.76,2584000.0
2009-12-10 13:30:00,6.76,6.76,6.75,6.75,2230000.0,6.76,6.76,6.75,6.75,2230000.0
2009-12-10 13:40:00,6.75,6.76,6.75,6.76,3366000.0,6.75,6.76,6.75,6.76,3366000.0
2009-12-10 13:50:00,6.76,6.77,6.75,6.76,2416000.0,6.76,6.77,6.75,6.76,2416000.0
2009-12-10 14:00:00,6.76,6.79,6.76,6.78,5394000.0,6.76,6.79,6.76,6.78,5394000.0
2009-12-10 14:10:00,6.78,6.81,6.78,6.8,5392000.0,6.78,6.81,6.78,6.8,5392000.0
2009-12-10 14:20:00,6.8,6.8,6.78,6.79,3012000.0,6.8,6.8,6.78,6.79,3012000.0
2009-12-10 14:30:00,6.79,6.8,6.78,6.78,2634000.0,6.79,6.8,6.78,6.78,2634000.0
2009-12-10 14:40:00,6.78,6.8,6.78,6.79,3134000.0,6.78,6.8,6.78,6.79,3134000.0
2009-12-10 14:50:00,6.79,6.81,6.79,6.8,4186000.0,6.79,6.81,6.79,6.8,4186000.0
2009-12-10 15:00:00,6.79,6.79,6.78,6.79,4446000.0,6.79,6.79,6.78,6.79,4446000.0
2009-12-10 15:10:00,6.79,6.81,6.79,6.79,3510000.0,6.79,6.81,6.79,6.79,3510000.0
2009-12-10 15:20:00,6.79,6.79,6.76,6.77,9024000.0,6.79,6.79,6.76,6.77,9024000.0
2009-12-10 15:30:00,6.77,6.77,6.74,6.77,7556000.0,6.77,6.77,6.74,6.77,7556000.0
2009-12-10 15:40:00,6.76,6.77,6.75,6.77,5322000.0,6.76,6.77,6.75,6.77,5322000.0
2009-12-10 15:50:00,6.77,6.78,6.75,6.77,9962000.0,6.77,6.78,6.75,6.77,9962000.0
2009-12-11 09:30:00,6.81,6.81,6.73,6.75,11112000.0,6.81,6.81,6.73,6.75,11112000.0
2009-12-11 09:40:00,6.75,6.77,6.73,6.75,4476000.0,6.75,6.77,6.73,6.75,4476000.0
2009-12-11 09:50:00,6.74,6.78,6.73,6.77,6176000.0,6.74,6.78,6.73,6.77,6176000.0
2009-12-11 10:00:00,6.76,6.77,6.73,6.74,4014000.0,6.76,6.77,6.73,6.74,4014000.0
2009-12-11 10:10:00,6.74,6.75,6.71,6.72,4820000.0,6.74,6.75,6.71,6.72,4820000.0
2009-12-11 10:20:00,6.72,6.73,6.71,6.73,3830000.0,6.72,6.73,6.71,6.73,3830000.0
2009-12-11 10:30:00,6.73,6.74,6.71,6.73,2652000.0,6.73,6.74,6.71,6.73,2652000.0
2009-12-11 10:40:00,6.73,6.73,6.72,6.72,1768000.0,6.73,6.73,6.72,6.72,1768000.0
2009-12-11 10:50:00,6.72,6.74,6.72,6.73,1880000.0,6.72,6.74,6.72,6.73,1880000.0
2009-12-11 11:00:00,6.73,6.74,6.71,6.71,2220000.0,6.73,6.74,6.71,6.71,2220000.0
2009-12-11 11:10:00,6.72,6.73,6.71,6.72,1626000.0,6.72,6.73,6.71,6.72,1626000.0
2009-12-11 11:20:00,6.72,6.72,6.68,6.7,6250000.0,6.72,6.72,6.68,6.7,6250000.0
2009-12-11 11:30:00,6.7,6.71,6.69,6.7,4470000.0,6.7,6.71,6.69,6.7,4470000.0
2009-12-11 11:40:00,6.7,6.7,6.68,6.69,2250000.0,6.7,6.7,6.68,6.69,2250000.0
2009-12-11 11:50:00,6.69,6.69,6.66,6.67,3594000.0,6.69,6.69,6.66,6.67,3594000.0
2009-12-11 12:00:00,6.67,6.68,6.66,6.66,2006000.0,6.67,6.68,6.66,6.66,2006000.0
2009-12-11 12:10:00,6.66,6.69,6.66,6.69,2030000.0,6.66,6.69,6.66,6.69,2030000.0
2009-12-11 12:20:00,6.69,6.7,6.69,6.69,1396000.0,6.69,6.7,6.69,6.69,1396000.0
2009-12-11 12:30:00,6.69,6.7,6.69,6.7,1560000.0,6.69,6.7,6.69,6.7,1560000.0
2009-12-11 12:40:00,6.7,6.72,6.7,6.71,2516000.0,6.7,6.72,6.7,6.71,2516000.0
2009-12-11 12:50:00,6.71,6.74,6.71,6.74,3048000.0,6.71,6.74,6.71,6.74,3048000.0
2009-12-11 13:00:00,6.74,6.76,6.74,6.74,2330000.0,6.74,6.76,6.74,6.74,2330000.0
2009-12-11 13:10:00,6.74,6.74,6.71,6.72,3384000.0,6.74,6.74,6.71,6.72,3384000.0
2009-12-11 13:20:00,6.72,6.72,6.7,6.7,1502000.0,6.72,6.72,6.7,6.7,1502000.0
2009-12-11 13:30:00,6.71,6.72,6.7,6.72,2068000.0,6.71,6.72,6.7,6.72,2068000.0
2009-12-11 13:40:00,6.72,6.72,6.71,6.72,1780000.0,6.72,6.72,6.71,6.72,1780000.0
2009-12-11 13:50:00,6.71,6.72,6.71,6.71,2286000.0,6.71,6.72,6.71,6.71,2286000.0
2009-12-11 14:00:00,6.71,6.71,6.7,6.71,1858000.0,6.71,6.71,6.7,6.71,1858000.0
2009-12-11 14:10:00,6.71,6.72,6.7,6.7,1246000.0,6.71,6.72,6.7,6.7,1246000.0
2009-12-11 14:20:00,6.7,6.71,6.7,6.71,1054000.0,6.7,6.71,6.7,6.71,1054000.0
2009-12-11 14:30:00,6.71,6.71,6.7,6.7,1796000.0,6.71,6.71,6.7,6.7,1796000.0
2009-12-11 14:40:00,6.7,6.71,6.69,6.71,1918000.0,6.7,6.71,6.69,6.71,1918000.0
2009-12-11 14:50:00,6.71,6.71,6.71,6.71,1900000.0,6.71,6.71,6.71,6.71,1900000.0
2009-12-11 15:00:00,6.71,6.72,6.7,6.71,1846000.0,6.71,6.72,6.7,6.71,1846000.0
2009-12-11 15:10:00,6.71,6.72,6.71,6.71,1366000.0,6.71,6.72,6.71,6.71,1366000.0
2009-12-11 15:20:00,6.71,6.73,6.71,6.73,4136000.0,6.71,6.73,6.71,6.73,4136000.0
2009-12-11 15:30:00,6.73,6.73,6.7,6.71,3428000.0,6.73,6.73,6.7,6.71,3428000.0
2009-12-11 15:40:00,6.71,6.71,6.68,6.69,9204000.0,6.71,6.71,6.68,6.69,9204000.0
2009-12-11 15:50:00,6.69,6.71,6.68,6.71,7278000.0,6.69,6.71,6.68,6.71,7278000.0
2009-12-14 09:30:00,6.62,6.63,6.53,6.54,19736000.0,6.62,6.63,6.53,6.54,19736000.0
2009-12-14 09:40:00,6.54,6.59,6.53,6.58,11516000.0,6.54,6.59,6.53,6.58,11516000.0
2009-12-14 09:50:00,6.58,6.58,6.51,6.53,9778000.0,6.58,6.58,6.51,6.53,9778000.0
2009-12-14 10:00:00,6.53,6.54,6.51,6.51,7516000.0,6.53,6.54,6.51,6.51,7516000.0
2009-12-14 10:10:00,6.51,6.53,6.48,6.48,14534000.0,6.51,6.53,6.48,6.48,14534000.0
2009-12-14 10:20:00,6.48,6.53,6.47,6.53,8854000.0,6.48,6.53,6.47,6.53,8854000.0
2009-12-14 10:30:00,6.52,6.53,6.51,6.52,4658000.0,6.52,6.53,6.51,6.52,4658000.0
2009-12-14 10:40:00,6.52,6.53,6.5,6.5,4326000.0,6.52,6.53,6.5,6.5,4326000.0
2009-12-14 10:50:00,6.5,6.52,6.49,6.52,4486000.0,6.5,6.52,6.49,6.52,4486000.0
2009-12-14 11:00:00,6.52,6.54,6.51,6.51,3492000.0,6.52,6.54,6.51,6.51,3492000.0
2009-12-14 11:10:00,6.51,6.53,6.5,6.5,4400000.0,6.51,6.53,6.5,6.5,4400000.0
2009-12-14 11:20:00,6.5,6.53,6.5,6.52,3882000.0,6.5,6.53,6.5,6.52,3882000.0
2009-12-14 11:30:00,6.52,6.52,6.5,6.51,2078000.0,6.52,6.52,6.5,6.51,2078000.0
2009-12-14 11:40:00,6.51,6.52,6.5,6.52,2644000.0,6.51,6.52,6.5,6.52,2644000.0
2009-12-14 11:50:00,6.51,6.52,6.5,6.51,6810000.0,6.51,6.52,6.5,6.51,6810000.0
2009-12-14 12:00:00,6.51,6.52,6.49,6.49,3012000.0,6.51,6.52,6.49,6.49,3012000.0
2009-12-14 12:10:00,6.49,6.51,6.49,6.51,1650000.0,6.49,6.51,6.49,6.51,1650000.0
2009-12-14 12:20:00,6.51,6.53,6.51,6.53,3992000.0,6.51,6.53,6.51,6.53,3992000.0
2009-12-14 12:30:00,6.53,6.54,6.52,6.54,3678000.0,6.53,6.54,6.52,6.54,3678000.0
2009-12-14 12:40:00,6.54,6.55,6.53,6.54,4386000.0,6.54,6.55,6.53,6.54,4386000.0
2009-12-14 12:50:00,6.54,6.54,6.53,6.53,2214000.0,6.54,6.54,6.53,6.53,2214000.0
2009-12-14 13:00:00,6.53,6.53,6.52,6.53,2542000.0,6.53,6.53,6.52,6.53,2542000.0
2009-12-14 13:10:00,6.53,6.53,6.53,6.53,906000.0,6.53,6.53,6.53,6.53,906000.0
2009-12-14 13:20:00,6.53,6.53,6.53,6.53,1018000.0,6.53,6.53,6.53,6.53,1018000.0
2009-12-14 13:30:00,6.53,6.53,6.52,6.52,1434000.0,6.53,6.53,6.52,6.52,1434000.0
2009-12-14 13:40:00,6.52,6.52,6.5,6.52,3086000.0,6.52,6.52,6.5,6.52,3086000.0
2009-12-14 13:50:00,6.52,6.53,6.52,6.53,1278000.0,6.52,6.53,6.52,6.53,1278000.0
2009-12-14 14:00:00,6.53,6.53,6.53,6.53,1266000.0,6.53,6.53,6.53,6.53,1266000.0
2009-12-14 14:10:00,6.53,6.53,6.51,6.51,2308000.0,6.53,6.53,6.51,6.51,2308000.0
2009-12-14 14:20:00,6.51,6.51,6.49,6.51,4026000.0,6.51,6.51,6.49,6.51,4026000.0
2009-12-14 14:30:00,6.5,6.52,6.5,6.51,1824000.0,6.5,6.52,6.5,6.51,1824000.0
2009-12-14 14:40:00,6.51,6.51,6.5,6.51,1600000.0,6.51,6.51,6.5,6.51,1600000.0
2009-12-14 14:50:00,6.51,6.51,6.48,6.5,4524000.0,6.51,6.51,6.48,6.5,4524000.0
2009-12-14 15:00:00,6.5,6.52,6.49,6.52,4724000.0,6.5,6.52,6.49,6.52,4724000.0
2009-12-14 15:10:00,6.52,6.53,6.51,6.53,3528000.0,6.52,6.53,6.51,6.53,3528000.0
2009-12-14 15:20:00,6.53,6.54,6.53,6.54,3930000.0,6.53,6.54,6.53,6.54,3930000.0
2009-12-14 15:30:00,6.54,6.56,6.54,6.56,5498000.0,6.54,6.56,6.54,6.56,5498000.0
2009-12-14 15:40:00,6.56,6.56,6.54,6.56,4782000.0,6.56,6.56,6.54,6.56,4782000.0
2009-12-14 15:50:00,6.56,6.58,6.56,6.57,13282000.0,6.56,6.58,6.56,6.57,13282000.0
2009-12-15 09:30:00,6.53,6.61,6.53,6.56,10302000.0,6.53,6.61,6.53,6.56,10302000.0
2009-12-15 09:40:00,6.56,6.58,6.51,6.51,8330000.0,6.56,6.58,6.51,6.51,8330000.0
2009-12-15 09:50:00,6.51,6.52,6.48,6.5,10880000.0,6.51,6.52,6.48,6.5,10880000.0
2009-12-15 10:00:00,6.5,6.54,6.49,6.54,6372000.0,6.5,6.54,6.49,6.54,6372000.0
2009-12-15 10:10:00,6.54,6.59,6.54,6.58,7768000.0,6.54,6.59,6.54,6.58,7768000.0
2009-12-15 10:20:00,6.58,6.59,6.56,6.58,5724000.0,6.58,6.59,6.56,6.58,5724000.0
2009-12-15 10:30:00,6.58,6.59,6.57,6.59,3376000.0,6.58,6.59,6.57,6.59,3376000.0
2009-12-15 10:40:00,6.59,6.62,6.59,6.62,7510000.0,6.59,6.62,6.59,6.62,7510000.0
2009-12-15 10:50:00,6.62,6.62,6.61,6.62,3836000.0,6.62,6.62,6.61,6.62,3836000.0
2009-12-15 11:00:00,6.62,6.62,6.6,6.61,3720000.0,6.62,6.62,6.6,6.61,3720000.0
2009-12-15 11:10:00,6.61,6.62,6.6,6.61,2096000.0,6.61,6.62,6.6,6.61,2096000.0
2009-12-15 11:20:00,6.61,6.61,6.58,6.58,4450000.0,6.61,6.61,6.58,6.58,4450000.0
2009-12-15 11:30:00,6.58,6.59,6.57,6.57,2948000.0,6.58,6.59,6.57,6.57,2948000.0
2009-12-15 11:40:00,6.57,6.58,6.56,6.56,3130000.0,6.57,6.58,6.56,6.56,3130000.0
2009-12-15 11:50:00,6.56,6.58,6.55,6.58,1874000.0,6.56,6.58,6.55,6.58,1874000.0
2009-12-15 12:00:00,6.58,6.59,6.58,6.59,1906000.0,6.58,6.59,6.58,6.59,1906000.0
2009-12-15 12:10:00,6.59,6.6,6.58,6.58,1284000.0,6.59,6.6,6.58,6.58,1284000.0
2009-12-15 12:20:00,6.58,6.59,6.58,6.59,910000.0,6.58,6.59,6.58,6.59,910000.0
2009-12-15 12:30:00,6.59,6.6,6.58,6.59,814000.0,6.59,6.6,6.58,6.59,814000.0
2009-12-15 12:40:00,6.59,6.6,6.58,6.59,1366000.0,6.59,6.6,6.58,6.59,1366000.0
2009-12-15 12:50:00,6.59,6.59,6.58,6.59,962000.0,6.59,6.59,6.58,6.59,962000.0
2009-12-15 13:00:00,6.59,6.6,6.58,6.59,1028000.0,6.59,6.6,6.58,6.59,1028000.0
2009-12-15 13:10:00,6.6,6.6,6.58,6.58,1034000.0,6.6,6.6,6.58,6.58,1034000.0
2009-12-15 13:20:00,6.58,6.58,6.56,6.57,1984000.0,6.58,6.58,6.56,6.57,1984000.0
2009-12-15 13:30:00,6.57,6.57,6.56,6.56,1172000.0,6.57,6.57,6.56,6.56,1172000.0
2009-12-15 13:40:00,6.56,6.57,6.56,6.57,1422000.0,6.56,6.57,6.56,6.57,1422000.0
2009-12-15 13:50:00,6.57,6.57,6.56,6.56,836000.0,6.57,6.57,6.56,6.56,836000.0
2009-12-15 14:00:00,6.56,6.56,6.55,6.56,3450000.0,6.56,6.56,6.55,6.56,3450000.0
2009-12-15 14:10:00,6.56,6.56,6.54,6.54,2840000.0,6.56,6.56,6.54,6.54,2840000.0
2009-12-15 14:20:00,6.54,6.55,6.53,6.54,2376000.0,6.54,6.55,6.53,6.54,2376000.0
2009-12-15 14:30:00,6.54,6.56,6.54,6.55,1384000.0,6.54,6.56,6.54,6.55,1384000.0
2009-12-15 14:40:00,6.55,6.56,6.55,6.56,1298000.0,6.55,6.56,6.55,6.56,1298000.0
2009-12-15 14:50:00,6.56,6.56,6.54,6.55,2032000.0,6.56,6.56,6.54,6.55,2032000.0
2009-12-15 15:00:00,6.55,6.56,6.54,6.55,1158000.0,6.55,6.56,6.54,6.55,1158000.0
2009-12-15 15:10:00,6.56,6.56,6.55,6.55,1054000.0,6.56,6.56,6.55,6.55,1054000.0
2009-12-15 15:20:00,6.55,6.55,6.51,6.51,7682000.0,6.55,6.55,6.51,6.51,7682000.0
2009-12-15 15:30:00,6.51,6.52,6.5,6.51,4628000.0,6.51,6.52,6.5,6.51,4628000.0
2009-12-15 15:40:00,6.51,6.51,6.49,6.5,3988000.0,6.51,6.51,6.49,6.5,3988000.0
2009-12-15 15:50:00,6.5,6.52,6.5,6.51,5568000.0,6.5,6.52,6.5,6.51,5568000.0
2009-12-16 09:30:00,6.55,6.56,6.51,6.54,7788000.0,6.55,6.56,6.51,6.54,7788000.0
2009-12-16 09:40:00,6.54,6.57,6.53,6.56,5804000.0,6.54,6.57,6.53,6.56,5804000.0
2009-12-16 09:50:00,6.56,6.56,6.55,6.56,5396000.0,6.56,6.56,6.55,6.56,5396000.0
2009-12-16 10:00:00,6.56,6.57,6.55,6.55,4318000.0,6.56,6.57,6.55,6.55,4318000.0
2009-12-16 10:10:00,6.55,6.56,6.52,6.52,5020000.0,6.55,6.56,6.52,6.52,5020000.0
2009-12-16 10:20:00,6.52,6.52,6.46,6.47,18320000.0,6.52,6.52,6.46,6.47,18320000.0
2009-12-16 10:30:00,6.47,6.51,6.47,6.5,6682000.0,6.47,6.51,6.47,6.5,6682000.0
2009-12-16 10:40:00,6.5,6.5,6.48,6.48,4706000.0,6.5,6.5,6.48,6.48,4706000.0
2009-12-16 10:50:00,6.48,6.5,6.47,6.49,5700000.0,6.48,6.5,6.47,6.49,5700000.0
2009-12-16 11:00:00,6.49,6.49,6.48,6.48,2934000.0,6.49,6.49,6.48,6.48,2934000.0
2009-12-16 11:10:00,6.48,6.49,6.47,6.48,5174000.0,6.48,6.49,6.47,6.48,5174000.0
2009-12-16 11:20:00,6.48,6.49,6.47,6.47,3582000.0,6.48,6.49,6.47,6.47,3582000.0
2009-12-16 11:30:00,6.47,6.47,6.43,6.44,10128000.0,6.47,6.47,6.43,6.44,10128000.0
2009-12-16 11:40:00,6.44,6.45,6.44,6.44,3770000.0,6.44,6.45,6.44,6.44,3770000.0
2009-12-16 11:50:00,6.44,6.46,6.44,6.45,3500000.0,6.44,6.46,6.44,6.45,3500000.0
2009-12-16 12:00:00,6.45,6.46,6.44,6.45,2774000.0,6.45,6.46,6.44,6.45,2774000.0
2009-12-16 12:10:00,6.45,6.45,6.43,6.43,5562000.0,6.45,6.45,6.43,6.43,5562000.0
2009-12-16 12:20:00,6.43,6.44,6.43,6.44,2922000.0,6.43,6.44,6.43,6.44,2922000.0
2009-12-16 12:30:00,6.44,6.44,6.43,6.44,1844000.0,6.44,6.44,6.43,6.44,1844000.0
2009-12-16 12:40:00,6.44,6.46,6.44,6.45,2728000.0,6.44,6.46,6.44,6.45,2728000.0
2009-12-16 12:50:00,6.45,6.45,6.44,6.44,1848000.0,6.45,6.45,6.44,6.44,1848000.0
2009-12-16 13:00:00,6.44,6.45,6.44,6.45,1620000.0,6.44,6.45,6.44,6.45,1620000.0
2009-12-16 13:10:00,6.45,6.47,6.45,6.46,3358000.0,6.45,6.47,6.45,6.46,3358000.0
2009-12-16 13:20:00,6.46,6.46,6.46,6.46,1318000.0,6.46,6.46,6.46,6.46,1318000.0
2009-12-16 13:30:00,6.46,6.47,6.45,6.46,1706000.0,6.46,6.47,6.45,6.46,1706000.0
2009-12-16 13:40:00,6.46,6.47,6.45,6.46,1960000.0,6.46,6.47,6.45,6.46,1960000.0
2009-12-16 13:50:00,6.46,6.46,6.43,6.43,2592000.0,6.46,6.46,6.43,6.43,2592000.0
2009-12-16 14:00:00,6.43,6.43,6.43,6.43,3068000.0,6.43,6.43,6.43,6.43,3068000.0
2009-12-16 14:10:00,6.43,6.45,6.43,6.44,3204000.0,6.43,6.45,6.43,6.44,3204000.0
2009-12-16 14:20:00,6.44,6.44,6.41,6.43,5628000.0,6.44,6.44,6.41,6.43,5628000.0
2009-12-16 14:30:00,6.43,6.44,6.42,6.43,2646000.0,6.43,6.44,6.42,6.43,2646000.0
2009-12-16 14:40:00,6.43,6.43,6.4,6.4,6900000.0,6.43,6.43,6.4,6.4,6900000.0
2009-12-16 14:50:00,6.4,6.4,6.38,6.39,8246000.0,6.4,6.4,6.38,6.39,8246000.0
2009-12-16 15:00:00,6.39,6.4,6.38,6.4,6972000.0,6.39,6.4,6.38,6.4,6972000.0
2009-12-16 15:10:00,6.4,6.42,6.4,6.42,4732000.0,6.4,6.42,6.4,6.42,4732000.0
2009-12-16 15:20:00,6.42,6.42,6.39,6.4,4434000.0,6.42,6.42,6.39,6.4,4434000.0
2009-12-16 15:30:00,6.4,6.41,6.4,6.41,3658000.0,6.4,6.41,6.4,6.41,3658000.0
2009-12-16 15:40:00,6.41,6.42,6.4,6.41,4524000.0,6.41,6.42,6.4,6.41,4524000.0
2009-12-16 15:50:00,6.41,6.42,6.41,6.42,7854000.0,6.41,6.42,6.41,6.42,7854000.0
2009-12-17 09:30:00,6.47,6.5,6.44,6.47,16268000.0,6.47,6.5,6.44,6.47,16268000.0
2009-12-17 09:40:00,6.47,6.48,6.46,6.47,7154000.0,6.47,6.48,6.46,6.47,7154000.0
2009-12-17 09:50:00,6.47,6.47,6.42,6.42,8650000.0,6.47,6.47,6.42,6.42,8650000.0
2009-12-17 10:00:00,6.42,6.44,6.4,6.43,11156000.0,6.42,6.44,6.4,6.43,11156000.0
2009-12-17 10:10:00,6.43,6.44,6.41,6.41,6480000.0,6.43,6.44,6.41,6.41,6480000.0
2009-12-17 10:20:00,6.41,6.44,6.41,6.42,5496000.0,6.41,6.44,6.41,6.42,5496000.0
2009-12-17 10:30:00,6.42,6.42,6.41,6.41,3640000.0,6.42,6.42,6.41,6.41,3640000.0
2009-12-17 10:40:00,6.41,6.43,6.4,6.43,3388000.0,6.41,6.43,6.4,6.43,3388000.0
2009-12-17 10:50:00,6.43,6.45,6.42,6.44,4536000.0,6.43,6.45,6.42,6.44,4536000.0
2009-12-17 11:00:00,6.44,6.46,6.44,6.45,3112000.0,6.44,6.46,6.44,6.45,3112000.0
2009-12-17 11:10:00,6.45,6.46,6.44,6.44,3038000.0,6.45,6.46,6.44,6.44,3038000.0
2009-12-17 11:20:00,6.44,6.45,6.41,6.41,4332000.0,6.44,6.45,6.41,6.41,4332000.0
2009-12-17 11:30:00,6.41,6.41,6.39,6.4,6024000.0,6.41,6.41,6.39,6.4,6024000.0
2009-12-17 11:40:00,6.4,6.4,6.35,6.36,9308000.0,6.4,6.4,6.35,6.36,9308000.0
2009-12-17 11:50:00,6.36,6.38,6.36,6.38,3480000.0,6.36,6.38,6.36,6.38,3480000.0
2009-12-17 12:00:00,6.38,6.38,6.37,6.38,2602000.0,6.38,6.38,6.37,6.38,2602000.0
2009-12-17 12:10:00,6.38,6.39,6.37,6.37,2484000.0,6.38,6.39,6.37,6.37,2484000.0
2009-12-17 12:20:00,6.37,6.38,6.36,6.38,2048000.0,6.37,6.38,6.36,6.38,2048000.0
2009-12-17 12:30:00,6.38,6.38,6.36,6.37,1914000.0,6.38,6.38,6.36,6.37,1914000.0
2009-12-17 12:40:00,6.37,6.37,6.35,6.35,2566000.0,6.37,6.37,6.35,6.35,2566000.0
2009-12-17 12:50:00,6.36,6.38,6.36,6.38,2714000.0,6.36,6.38,6.36,6.38,2714000.0
2009-12-17 13:00:00,6.38,6.38,6.36,6.38,2000000.0,6.38,6.38,6.36,6.38,2000000.0
2009-12-17 13:10:00,6.38,6.38,6.37,6.37,1318000.0,6.38,6.38,6.37,6.37,1318000.0
2009-12-17 13:20:00,6.37,6.38,6.36,6.37,1880000.0,6.37,6.38,6.36,6.37,1880000.0
2009-12-17 13:30:00,6.37,6.37,6.36,6.37,1186000.0,6.37,6.37,6.36,6.37,1186000.0
2009-12-17 13:40:00,6.37,6.37,6.36,6.36,1770000.0,6.37,6.37,6.36,6.36,1770000.0
2009-12-17 13:50:00,6.36,6.37,6.35,6.37,1706000.0,6.36,6.37,6.35,6.37,1706000.0
2009-12-17 14:00:00,6.37,6.38,6.37,6.38,2218000.0,6.37,6.38,6.37,6.38,2218000.0
2009-12-17 14:10:00,6.38,6.39,6.38,6.38,3336000.0,6.38,6.39,6.38,6.38,3336000.0
2009-12-17 14:20:00,6.38,6.4,6.38,6.38,2416000.0,6.38,6.4,6.38,6.38,2416000.0
2009-12-17 14:30:00,6.38,6.39,6.37,6.39,2182000.0,6.38,6.39,6.37,6.39,2182000.0
2009-12-17 14:40:00,6.39,6.39,6.37,6.37,1830000.0,6.39,6.39,6.37,6.37,1830000.0
2009-12-17 14:50:00,6.37,6.38,6.37,6.38,1650000.0,6.37,6.38,6.37,6.38,1650000.0
2009-12-17 15:00:00,6.38,6.39,6.38,6.38,1964000.0,6.38,6.39,6.38,6.38,1964000.0
2009-12-17 15:10:00,6.38,6.39,6.37,6.37,2376000.0,6.38,6.39,6.37,6.37,2376000.0
2009-12-17 15:20:00,6.37,6.37,6.36,6.37,2360000.0,6.37,6.37,6.36,6.37,2360000.0
2009-12-17 15:30:00,6.37,6.38,6.36,6.37,4160000.0,6.37,6.38,6.36,6.37,4160000.0
2009-12-17 15:40:00,6.37,6.38,6.36,6.36,5640000.0,6.37,6.38,6.36,6.36,5640000.0
2009-12-17 15:50:00,6.36,6.36,6.35,6.35,9210000.0,6.36,6.36,6.35,6.35,9210000.0
2009-12-18 09:30:00,6.39,6.41,6.37,6.39,26624000.0,6.39,6.41,6.37,6.39,26624000.0
2009-12-18 09:40:00,6.39,6.4,6.37,6.39,7466000.0,6.39,6.4,6.37,6.39,7466000.0
2009-12-18 09:50:00,6.39,6.4,6.37,6.38,4140000.0,6.39,6.4,6.37,6.38,4140000.0
2009-12-18 10:00:00,6.38,6.4,6.38,6.39,4026000.0,6.38,6.4,6.38,6.39,4026000.0
2009-12-18 10:10:00,6.39,6.41,6.39,6.4,4076000.0,6.39,6.41,6.39,6.4,4076000.0
2009-12-18 10:20:00,6.4,6.41,6.38,6.4,4788000.0,6.4,6.41,6.38,6.4,4788000.0
2009-12-18 10:30:00,6.41,6.41,6.36,6.37,3632000.0,6.41,6.41,6.36,6.37,3632000.0
2009-12-18 10:40:00,6.37,6.37,6.34,6.34,3854000.0,6.37,6.37,6.34,6.34,3854000.0
2009-12-18 10:50:00,6.34,6.34,6.33,6.34,4090000.0,6.34,6.34,6.33,6.34,4090000.0
2009-12-18 11:00:00,6.34,6.34,6.33,6.33,2202000.0,6.34,6.34,6.33,6.33,2202000.0
2009-12-18 11:10:00,6.33,6.34,6.28,6.3,6800000.0,6.33,6.34,6.28,6.3,6800000.0
2009-12-18 11:20:00,6.3,6.32,6.3,6.32,2854000.0,6.3,6.32,6.3,6.32,2854000.0
2009-12-18 11:30:00,6.32,6.32,6.31,6.31,1512000.0,6.32,6.32,6.31,6.31,1512000.0
2009-12-18 11:40:00,6.32,6.32,6.3,6.3,1846000.0,6.32,6.32,6.3,6.3,1846000.0
2009-12-18 11:50:00,6.3,6.31,6.3,6.31,1606000.0,6.3,6.31,6.3,6.31,1606000.0
2009-12-18 12:00:00,6.31,6.32,6.31,6.32,1810000.0,6.31,6.32,6.31,6.32,1810000.0
2009-12-18 12:10:00,6.32,6.35,6.32,6.34,2622000.0,6.32,6.35,6.32,6.34,2622000.0
2009-12-18 12:20:00,6.34,6.36,6.34,6.35,2468000.0,6.34,6.36,6.34,6.35,2468000.0
2009-12-18 12:30:00,6.35,6.36,6.34,6.34,1548000.0,6.35,6.36,6.34,6.34,1548000.0
2009-12-18 12:40:00,6.34,6.37,6.34,6.36,2390000.0,6.34,6.37,6.34,6.36,2390000.0
2009-12-18 12:50:00,6.36,6.37,6.36,6.37,1384000.0,6.36,6.37,6.36,6.37,1384000.0
2009-12-18 13:00:00,6.37,6.37,6.35,6.36,1496000.0,6.37,6.37,6.35,6.36,1496000.0
2009-12-18 13:10:00,6.36,6.37,6.35,6.35,1450000.0,6.36,6.37,6.35,6.35,1450000.0
2009-12-18 13:20:00,6.35,6.38,6.35,6.37,2410000.0,6.35,6.38,6.35,6.37,2410000.0
2009-12-18 13:30:00,6.37,6.38,6.36,6.37,1390000.0,6.37,6.38,6.36,6.37,1390000.0
2009-12-18 13:40:00,6.37,6.38,6.36,6.38,1516000.0,6.37,6.38,6.36,6.38,1516000.0
2009-12-18 13:50:00,6.38,6.4,6.38,6.4,3702000.0,6.38,6.4,6.38,6.4,3702000.0
2009-12-18 14:00:00,6.4,6.41,6.39,6.41,3462000.0,6.4,6.41,6.39,6.41,3462000.0
2009-12-18 14:10:00,6.41,6.42,6.4,6.42,2974000.0,6.41,6.42,6.4,6.42,2974000.0
2009-12-18 14:20:00,6.42,6.42,6.4,6.4,2514000.0,6.42,6.42,6.4,6.4,2514000.0
2009-12-18 14:30:00,6.4,6.41,6.39,6.4,2114000.0,6.4,6.41,6.39,6.4,2114000.0
2009-12-18 14:40:00,6.4,6.42,6.4,6.41,2288000.0,6.4,6.42,6.4,6.41,2288000.0
2009-12-18 14:50:00,6.41,6.44,6.41,6.43,3468000.0,6.41,6.44,6.41,6.43,3468000.0
2009-12-18 15:00:00,6.43,6.44,6.42,6.44,4160000.0,6.43,6.44,6.42,6.44,4160000.0
2009-12-18 15:10:00,6.44,6.44,6.41,6.41,3690000.0,6.44,6.44,6.41,6.41,3690000.0
2009-12-18 15:20:00,6.41,6.42,6.38,6.39,4812000.0,6.41,6.42,6.38,6.39,4812000.0
2009-12-18 15:30:00,6.39,6.4,6.38,6.4,3514000.0,6.39,6.4,6.38,6.4,3514000.0
2009-12-18 15:40:00,6.4,6.41,6.39,6.4,4992000.0,6.4,6.41,6.39,6.4,4992000.0
2009-12-18 15:50:00,6.4,6.41,6.39,6.41,11736000.0,6.4,6.41,6.39,6.41,11736000.0
2009-12-21 09:30:00,6.52,6.6,6.51,6.58,19432000.0,6.52,6.6,6.51,6.58,19432000.0
2009-12-21 09:40:00,6.58,6.6,6.56,6.56,8004000.0,6.58,6.6,6.56,6.56,8004000.0
2009-12-21 09:50:00,6.56,6.58,6.54,6.57,9572000.0,6.56,6.58,6.54,6.57,9572000.0
2009-12-21 10:00:00,6.57,6.6,6.56,6.59,6768000.0,6.57,6.6,6.56,6.59,6768000.0
2009-12-21 10:10:00,6.59,6.63,6.59,6.63,14004000.0,6.59,6.63,6.59,6.63,14004000.0
2009-12-21 10:20:00,6.63,6.66,6.62,6.65,10218000.0,6.63,6.66,6.62,6.65,10218000.0
2009-12-21 10:30:00,6.65,6.65,6.59,6.63,6248000.0,6.65,6.65,6.59,6.63,6248000.0
2009-12-21 10:40:00,6.63,6.64,6.61,6.62,5688000.0,6.63,6.64,6.61,6.62,5688000.0
2009-12-21 10:50:00,6.62,6.65,6.62,6.64,5576000.0,6.62,6.65,6.62,6.64,5576000.0
2009-12-21 11:00:00,6.63,6.65,6.63,6.64,3526000.0,6.63,6.65,6.63,6.64,3526000.0
2009-12-21 11:10:00,6.64,6.64,6.62,6.63,2568000.0,6.64,6.64,6.62,6.63,2568000.0
2009-12-21 11:20:00,6.63,6.64,6.62,6.63,1910000.0,6.63,6.64,6.62,6.63,1910000.0
2009-12-21 11:30:00,6.63,6.64,6.63,6.63,1698000.0,6.63,6.64,6.63,6.63,1698000.0
2009-12-21 11:40:00,6.63,6.63,6.62,6.62,2186000.0,6.63,6.63,6.62,6.62,2186000.0
2009-12-21 11:50:00,6.62,6.63,6.62,6.62,978000.0,6.62,6.63,6.62,6.62,978000.0
2009-12-21 12:00:00,6.62,6.64,6.61,6.63,2594000.0,6.62,6.64,6.61,6.63,2594000.0
2009-12-21 12:10:00,6.63,6.64,6.63,6.64,1864000.0,6.63,6.64,6.63,6.64,1864000.0
2009-12-21 12:20:00,6.64,6.64,6.61,6.61,1936000.0,6.64,6.64,6.61,6.61,1936000.0
2009-12-21 12:30:00,6.62,6.63,6.62,6.63,1328000.0,6.62,6.63,6.62,6.63,1328000.0
2009-12-21 12:40:00,6.63,6.63,6.62,6.62,1404000.0,6.63,6.63,6.62,6.62,1404000.0
2009-12-21 12:50:00,6.62,6.62,6.61,6.62,1588000.0,6.62,6.62,6.61,6.62,1588000.0
2009-12-21 13:00:00,6.62,6.62,6.6,6.61,2622000.0,6.62,6.62,6.6,6.61,2622000.0
2009-12-21 13:10:00,6.61,6.62,6.6,6.61,2308000.0,6.61,6.62,6.6,6.61,2308000.0
2009-12-21 13:20:00,6.61,6.62,6.61,6.62,1026000.0,6.61,6.62,6.61,6.62,1026000.0
2009-12-21 13:30:00,6.62,6.62,6.61,6.62,1422000.0,6.62,6.62,6.61,6.62,1422000.0
2009-12-21 13:40:00,6.62,6.63,6.61,6.63,2466000.0,6.62,6.63,6.61,6.63,2466000.0
2009-12-21 13:50:00,6.63,6.64,6.63,6.64,2732000.0,6.63,6.64,6.63,6.64,2732000.0
2009-12-21 14:00:00,6.64,6.64,6.63,6.64,1592000.0,6.64,6.64,6.63,6.64,1592000.0
2009-12-21 14:10:00,6.64,6.65,6.63,6.64,4030000.0,6.64,6.65,6.63,6.64,4030000.0
2009-12-21 14:20:00,6.64,6.65,6.64,6.65,1562000.0,6.64,6.65,6.64,6.65,1562000.0
2009-12-21 14:30:00,6.65,6.65,6.64,6.64,1646000.0,6.65,6.65,6.64,6.64,1646000.0
2009-12-21 14:40:00,6.64,6.65,6.64,6.65,1452000.0,6.64,6.65,6.64,6.65,1452000.0
2009-12-21 14:50:00,6.65,6.66,6.64,6.65,3346000.0,6.65,6.66,6.64,6.65,3346000.0
2009-12-21 15:00:00,6.65,6.65,6.64,6.64,2008000.0,6.65,6.65,6.64,6.64,2008000.0
2009-12-21 15:10:00,6.64,6.65,6.64,6.65,4832000.0,6.64,6.65,6.64,6.65,4832000.0
2009-12-21 15:20:00,6.65,6.66,6.65,6.65,6478000.0,6.65,6.66,6.65,6.65,6478000.0
2009-12-21 15:30:00,6.65,6.66,6.65,6.65,5048000.0,6.65,6.66,6.65,6.65,5048000.0
2009-12-21 15:40:00,6.65,6.65,6.64,6.64,6334000.0,6.65,6.65,6.64,6.64,6334000.0
2009-12-21 15:50:00,6.63,6.64,6.63,6.64,8940000.0,6.63,6.64,6.63,6.64,8940000.0
2009-12-22 09:30:00,6.68,6.71,6.63,6.68,11542000.0,6.68,6.71,6.63,6.68,11542000.0
2009-12-22 09:40:00,6.68,6.71,6.68,6.71,10284000.0,6.68,6.71,6.68,6.71,10284000.0
2009-12-22 09:50:00,6.71,6.77,6.71,6.76,14556000.0,6.71,6.77,6.71,6.76,14556000.0
2009-12-22 10:00:00,6.76,6.79,6.75,6.78,9962000.0,6.76,6.79,6.75,6.78,9962000.0
2009-12-22 10:10:00,6.78,6.8,6.76,6.78,8052000.0,6.78,6.8,6.76,6.78,8052000.0
2009-12-22 10:20:00,6.78,6.78,6.76,6.78,6146000.0,6.78,6.78,6.76,6.78,6146000.0
2009-12-22 10:30:00,6.77,6.77,6.75,6.75,3866000.0,6.77,6.77,6.75,6.75,3866000.0
2009-12-22 10:40:00,6.75,6.76,6.73,6.74,4630000.0,6.75,6.76,6.73,6.74,4630000.0
2009-12-22 10:50:00,6.74,6.75,6.73,6.74,3780000.0,6.74,6.75,6.73,6.74,3780000.0
2009-12-22 11:00:00,6.74,6.74,6.71,6.71,3758000.0,6.74,6.74,6.71,6.71,3758000.0
2009-12-22 11:10:00,6.71,6.73,6.7,6.72,6048000.0,6.71,6.73,6.7,6.72,6048000.0
2009-12-22 11:20:00,6.72,6.72,6.7,6.7,2062000.0,6.72,6.72,6.7,6.7,2062000.0
2009-12-22 11:30:00,6.7,6.71,6.68,6.68,3500000.0,6.7,6.71,6.68,6.68,3500000.0
2009-12-22 11:40:00,6.68,6.7,6.68,6.7,2984000.0,6.68,6.7,6.68,6.7,2984000.0
2009-12-22 11:50:00,6.7,6.72,6.69,6.72,2300000.0,6.7,6.72,6.69,6.72,2300000.0
2009-12-22 12:00:00,6.72,6.73,6.71,6.72,2560000.0,6.72,6.73,6.71,6.72,2560000.0
2009-12-22 12:10:00,6.72,6.72,6.7,6.7,2696000.0,6.72,6.72,6.7,6.7,2696000.0
2009-12-22 12:20:00,6.7,6.7,6.69,6.7,2340000.0,6.7,6.7,6.69,6.7,2340000.0
2009-12-22 12:30:00,6.7,6.72,6.69,6.71,2482000.0,6.7,6.72,6.69,6.71,2482000.0
2009-12-22 12:40:00,6.71,6.71,6.69,6.7,1666000.0,6.71,6.71,6.69,6.7,1666000.0
2009-12-22 12:50:00,6.7,6.72,6.7,6.71,1988000.0,6.7,6.72,6.7,6.71,1988000.0
2009-12-22 13:00:00,6.71,6.73,6.7,6.73,3192000.0,6.71,6.73,6.7,6.73,3192000.0
2009-12-22 13:10:00,6.73,6.73,6.71,6.71,1486000.0,6.73,6.73,6.71,6.71,1486000.0
2009-12-22 13:20:00,6.71,6.72,6.7,6.72,1426000.0,6.71,6.72,6.7,6.72,1426000.0
2009-12-22 13:30:00,6.72,6.72,6.71,6.71,1056000.0,6.72,6.72,6.71,6.71,1056000.0
2009-12-22 13:40:00,6.72,6.72,6.7,6.7,1454000.0,6.72,6.72,6.7,6.7,1454000.0
2009-12-22 13:50:00,6.7,6.72,6.69,6.7,1968000.0,6.7,6.72,6.69,6.7,1968000.0
2009-12-22 14:00:00,6.7,6.7,6.68,6.68,2014000.0,6.7,6.7,6.68,6.68,2014000.0
2009-12-22 14:10:00,6.68,6.69,6.67,6.69,3784000.0,6.68,6.69,6.67,6.69,3784000.0
2009-12-22 14:20:00,6.69,6.69,6.67,6.68,1996000.0,6.69,6.69,6.67,6.68,1996000.0
2009-12-22 14:30:00,6.68,6.69,6.67,6.69,2162000.0,6.68,6.69,6.67,6.69,2162000.0
2009-12-22 14:40:00,6.69,6.7,6.68,6.69,3234000.0,6.69,6.7,6.68,6.69,3234000.0
2009-12-22 14:50:00,6.69,6.69,6.68,6.68,2108000.0,6.69,6.69,6.68,6.68,2108000.0
2009-12-22 15:00:00,6.68,6.69,6.67,6.68,2498000.0,6.68,6.69,6.67,6.68,2498000.0
2009-12-22 15:10:00,6.68,6.71,6.68,6.7,2192000.0,6.68,6.71,6.68,6.7,2192000.0
2009-12-22 15:20:00,6.7,6.71,6.7,6.7,2866000.0,6.7,6.71,6.7,6.7,2866000.0
2009-12-22 15:30:00,6.7,6.72,6.69,6.71,4186000.0,6.7,6.72,6.69,6.71,4186000.0
2009-12-22 15:40:00,6.71,6.71,6.68,6.68,5822000.0,6.71,6.71,6.68,6.68,5822000.0
2009-12-22 15:50:00,6.68,6.69,6.67,6.69,5982000.0,6.68,6.69,6.67,6.69,5982000.0
2009-12-23 09:30:00,6.74,6.78,6.72,6.77,9880000.0,6.74,6.78,6.72,6.77,9880000.0
2009-12-23 09:40:00,6.77,6.77,6.74,6.77,4030000.0,6.77,6.77,6.74,6.77,4030000.0
2009-12-23 09:50:00,6.77,6.82,6.76,6.8,9734000.0,6.77,6.82,6.76,6.8,9734000.0
2009-12-23 10:00:00,6.8,6.8,6.76,6.77,7926000.0,6.8,6.8,6.76,6.77,7926000.0
2009-12-23 10:10:00,6.77,6.81,6.77,6.79,8998000.0,6.77,6.81,6.77,6.79,8998000.0
2009-12-23 10:20:00,6.79,6.8,6.77,6.78,4196000.0,6.79,6.8,6.77,6.78,4196000.0
2009-12-23 10:30:00,6.78,6.81,6.77,6.81,3386000.0,6.78,6.81,6.77,6.81,3386000.0
2009-12-23 10:40:00,6.81,6.85,6.8,6.85,7342000.0,6.81,6.85,6.8,6.85,7342000.0
2009-12-23 10:50:00,6.85,6.86,6.84,6.84,5730000.0,6.85,6.86,6.84,6.84,5730000.0
2009-12-23 11:00:00,6.84,6.84,6.82,6.83,3604000.0,6.84,6.84,6.82,6.83,3604000.0
2009-12-23 11:10:00,6.83,6.86,6.82,6.85,4184000.0,6.83,6.86,6.82,6.85,4184000.0
2009-12-23 11:20:00,6.85,6.86,6.84,6.85,3564000.0,6.85,6.86,6.84,6.85,3564000.0
2009-12-23 11:30:00,6.85,6.86,6.85,6.86,2180000.0,6.85,6.86,6.85,6.86,2180000.0
2009-12-23 11:40:00,6.86,6.88,6.86,6.87,3494000.0,6.86,6.88,6.86,6.87,3494000.0
2009-12-23 11:50:00,6.87,6.88,6.87,6.88,4074000.0,6.87,6.88,6.87,6.88,4074000.0
2009-12-23 12:00:00,6.88,6.9,6.87,6.88,6946000.0,6.88,6.9,6.87,6.88,6946000.0
2009-12-23 12:10:00,6.88,6.9,6.81,6.9,4210000.0,6.88,6.9,6.81,6.9,4210000.0
2009-12-23 12:20:00,6.9,6.9,6.88,6.9,2426000.0,6.9,6.9,6.88,6.9,2426000.0
2009-12-23 12:30:00,6.9,6.9,6.88,6.89,3018000.0,6.9,6.9,6.88,6.89,3018000.0
2009-12-23 12:40:00,6.89,6.9,6.89,6.89,1560000.0,6.89,6.9,6.89,6.89,1560000.0
2009-12-23 12:50:00,6.89,6.9,6.89,6.89,2092000.0,6.89,6.9,6.89,6.89,2092000.0
2009-12-23 13:00:00,6.89,6.89,6.89,6.89,1662000.0,6.89,6.89,6.89,6.89,1662000.0
2009-12-23 13:10:00,6.89,6.91,6.89,6.91,4068000.0,6.89,6.91,6.89,6.91,4068000.0
2009-12-23 13:20:00,6.91,6.92,6.89,6.89,2956000.0,6.91,6.92,6.89,6.89,2956000.0
2009-12-23 13:30:00,6.89,6.91,6.89,6.9,3110000.0,6.89,6.91,6.89,6.9,3110000.0
2009-12-23 13:40:00,6.9,6.9,6.89,6.89,2116000.0,6.9,6.9,6.89,6.89,2116000.0
2009-12-23 13:50:00,6.89,6.89,6.88,6.88,2174000.0,6.89,6.89,6.88,6.88,2174000.0
2009-12-23 14:00:00,6.88,6.9,6.88,6.9,2114000.0,6.88,6.9,6.88,6.9,2114000.0
2009-12-23 14:10:00,6.9,6.91,6.9,6.91,3488000.0,6.9,6.91,6.9,6.91,3488000.0
2009-12-23 14:20:00,6.91,6.91,6.9,6.91,2622000.0,6.91,6.91,6.9,6.91,2622000.0
2009-12-23 14:30:00,6.91,6.94,6.91,6.94,6766000.0,6.91,6.94,6.91,6.94,6766000.0
2009-12-23 14:40:00,6.94,6.95,6.94,6.94,5710000.0,6.94,6.95,6.94,6.94,5710000.0
2009-12-23 14:50:00,6.94,6.95,6.94,6.94,2524000.0,6.94,6.95,6.94,6.94,2524000.0
2009-12-23 15:00:00,6.94,6.94,6.92,6.93,3912000.0,6.94,6.94,6.92,6.93,3912000.0
2009-12-23 15:10:00,6.93,6.94,6.93,6.94,3294000.0,6.93,6.94,6.93,6.94,3294000.0
2009-12-23 15:20:00,6.94,6.94,6.92,6.93,4274000.0,6.94,6.94,6.92,6.93,4274000.0
2009-12-23 15:30:00,6.93,6.93,6.91,6.92,5024000.0,6.93,6.93,6.91,6.92,5024000.0
2009-12-23 15:40:00,6.92,6.93,6.92,6.93,3444000.0,6.92,6.93,6.92,6.93,3444000.0
2009-12-23 15:50:00,6.93,6.95,6.92,6.95,11352000.0,6.93,6.95,6.92,6.95,11352000.0
2009-12-24 09:30:00,6.96,6.96,6.9,6.91,14056000.0,6.96,6.96,6.9,6.91,14056000.0
2009-12-24 09:40:00,6.91,6.95,6.91,6.95,6434000.0,6.91,6.95,6.91,6.95,6434000.0
2009-12-24 09:50:00,6.95,6.98,6.94,6.98,5846000.0,6.95,6.98,6.94,6.98,5846000.0
2009-12-24 10:00:00,6.98,6.98,6.94,6.95,5494000.0,6.98,6.98,6.94,6.95,5494000.0
2009-12-24 10:10:00,6.94,6.96,6.94,6.96,3480000.0,6.94,6.96,6.94,6.96,3480000.0
2009-12-24 10:20:00,6.96,6.96,6.94,6.95,2800000.0,6.96,6.96,6.94,6.95,2800000.0
2009-12-24 10:30:00,6.95,6.95,6.93,6.93,3122000.0,6.95,6.95,6.93,6.93,3122000.0
2009-12-24 10:40:00,6.93,6.94,6.92,6.93,4328000.0,6.93,6.94,6.92,6.93,4328000.0
2009-12-24 10:50:00,6.93,6.93,6.93,6.93,1734000.0,6.93,6.93,6.93,6.93,1734000.0
2009-12-24 11:00:00,6.93,6.93,6.9,6.9,3708000.0,6.93,6.93,6.9,6.9,3708000.0
2009-12-24 11:10:00,6.9,6.91,6.88,6.88,4440000.0,6.9,6.91,6.88,6.88,4440000.0
2009-12-24 11:20:00,6.88,6.91,6.88,6.9,4212000.0,6.88,6.91,6.88,6.9,4212000.0
2009-12-24 11:30:00,6.9,6.91,6.9,6.9,2616000.0,6.9,6.91,6.9,6.9,2616000.0
2009-12-24 11:40:00,6.9,6.91,6.89,6.9,1766000.0,6.9,6.91,6.89,6.9,1766000.0
2009-12-24 11:50:00,6.9,6.92,6.9,6.92,2154000.0,6.9,6.92,6.9,6.92,2154000.0
2009-12-24 12:00:00,6.92,6.96,6.92,6.95,6102000.0,6.92,6.96,6.92,6.95,6102000.0
2009-12-24 12:10:00,6.95,6.98,6.95,6.96,8044000.0,6.95,6.98,6.95,6.96,8044000.0
2009-12-24 12:20:00,6.96,6.96,6.93,6.94,3350000.0,6.96,6.96,6.93,6.94,3350000.0
2009-12-24 12:30:00,6.94,6.95,6.93,6.94,2246000.0,6.94,6.95,6.93,6.94,2246000.0
2009-12-24 12:40:00,6.94,6.94,6.93,6.94,2092000.0,6.94,6.94,6.93,6.94,2092000.0
2009-12-24 12:50:00,6.94,6.94,6.9,6.93,9650000.0,6.94,6.94,6.9,6.93,9650000.0
2009-12-28 09:30:00,6.99,7.03,6.95,7.03,11460000.0,6.99,7.03,6.95,7.03,11460000.0
2009-12-28 09:40:00,7.03,7.1,7.02,7.08,13730000.0,7.03,7.1,7.02,7.08,13730000.0
2009-12-28 09:50:00,7.08,7.08,7.04,7.06,8282000.0,7.08,7.08,7.04,7.06,8282000.0
2009-12-28 10:00:00,7.06,7.06,7.04,7.05,7836000.0,7.06,7.06,7.04,7.05,7836000.0
2009-12-28 10:10:00,7.05,7.06,7.0,7.02,7402000.0,7.05,7.06,7.0,7.02,7402000.0
2009-12-28 10:20:00,7.02,7.04,7.01,7.03,3982000.0,7.02,7.04,7.01,7.03,3982000.0
2009-12-28 10:30:00,7.03,7.04,7.0,7.01,4892000.0,7.03,7.04,7.0,7.01,4892000.0
2009-12-28 10:40:00,7.01,7.02,7.0,7.02,3050000.0,7.01,7.02,7.0,7.02,3050000.0
2009-12-28 10:50:00,7.01,7.03,7.01,7.02,3244000.0,7.01,7.03,7.01,7.02,3244000.0
2009-12-28 11:00:00,7.02,7.08,7.02,7.08,8648000.0,7.02,7.08,7.02,7.08,8648000.0
2009-12-28 11:10:00,7.08,7.08,7.05,7.06,3702000.0,7.08,7.08,7.05,7.06,3702000.0
2009-12-28 11:20:00,7.06,7.06,7.05,7.05,2248000.0,7.06,7.06,7.05,7.05,2248000.0
2009-12-28 11:30:00,7.05,7.06,7.05,7.05,1554000.0,7.05,7.06,7.05,7.05,1554000.0
2009-12-28 11:40:00,7.05,7.06,7.04,7.05,3960000.0,7.05,7.06,7.04,7.05,3960000.0
2009-12-28 11:50:00,7.05,7.06,7.05,7.05,1754000.0,7.05,7.06,7.05,7.05,1754000.0
2009-12-28 12:00:00,7.05,7.06,7.04,7.05,1822000.0,7.05,7.06,7.04,7.05,1822000.0
2009-12-28 12:10:00,7.05,7.07,7.04,7.07,3208000.0,7.05,7.07,7.04,7.07,3208000.0
2009-12-28 12:20:00,7.07,7.07,7.05,7.05,3184000.0,7.07,7.07,7.05,7.05,3184000.0
2009-12-28 12:30:00,7.05,7.05,7.05,7.05,1822000.0,7.05,7.05,7.05,7.05,1822000.0
2009-12-28 12:40:00,7.05,7.05,7.04,7.04,1902000.0,7.05,7.05,7.04,7.04,1902000.0
2009-12-28 12:50:00,7.04,7.04,7.02,7.03,3692000.0,7.04,7.04,7.02,7.03,3692000.0
2009-12-28 13:00:00,7.03,7.04,7.03,7.04,1798000.0,7.03,7.04,7.03,7.04,1798000.0
2009-12-28 13:10:00,7.04,7.04,7.03,7.04,1626000.0,7.04,7.04,7.03,7.04,1626000.0
2009-12-28 13:20:00,7.04,7.05,7.04,7.05,1464000.0,7.04,7.05,7.04,7.05,1464000.0
2009-12-28 13:30:00,7.04,7.05,7.04,7.04,2024000.0,7.04,7.05,7.04,7.04,2024000.0
2009-12-28 13:40:00,7.04,7.04,7.03,7.03,1282000.0,7.04,7.04,7.03,7.03,1282000.0
2009-12-28 13:50:00,7.03,7.03,7.02,7.02,1770000.0,7.03,7.03,7.02,7.02,1770000.0
2009-12-28 14:00:00,7.02,7.03,7.0,7.0,5186000.0,7.02,7.03,7.0,7.0,5186000.0
2009-12-28 14:10:00,7.0,7.01,6.96,6.96,8298000.0,7.0,7.01,6.96,6.96,8298000.0
2009-12-28 14:20:00,6.96,6.96,6.93,6.94,6646000.0,6.96,6.96,6.93,6.94,6646000.0
2009-12-28 14:30:00,6.94,6.96,6.94,6.96,4332000.0,6.94,6.96,6.94,6.96,4332000.0
2009-12-28 14:40:00,6.96,6.97,6.95,6.97,3528000.0,6.96,6.97,6.95,6.97,3528000.0
2009-12-28 14:50:00,6.97,6.98,6.96,6.98,2242000.0,6.97,6.98,6.96,6.98,2242000.0
2009-12-28 15:00:00,6.98,6.98,6.97,6.98,1812000.0,6.98,6.98,6.97,6.98,1812000.0
2009-12-28 15:10:00,6.98,6.99,6.97,6.98,3178000.0,6.98,6.99,6.97,6.98,3178000.0
2009-12-28 15:20:00,6.98,6.99,6.94,6.95,3946000.0,6.98,6.99,6.94,6.95,3946000.0
2009-12-28 15:30:00,6.95,6.96,6.95,6.95,4186000.0,6.95,6.96,6.95,6.95,4186000.0
2009-12-28 15:40:00,6.95,6.97,6.94,6.95,5318000.0,6.95,6.97,6.94,6.95,5318000.0
2009-12-28 15:50:00,6.95,6.97,6.95,6.97,6698000.0,6.95,6.97,6.95,6.97,6698000.0
2009-12-29 09:30:00,7.06,7.13,7.05,7.06,17844000.0,7.06,7.13,7.05,7.06,17844000.0
2009-12-29 09:40:00,7.06,7.07,7.04,7.04,10594000.0,7.06,7.07,7.04,7.04,10594000.0
2009-12-29 09:50:00,7.04,7.06,7.03,7.05,7278000.0,7.04,7.06,7.03,7.05,7278000.0
2009-12-29 10:00:00,7.05,7.05,7.01,7.02,8292000.0,7.05,7.05,7.01,7.02,8292000.0
2009-12-29 10:10:00,7.02,7.02,7.01,7.02,4844000.0,7.02,7.02,7.01,7.02,4844000.0
2009-12-29 10:20:00,7.02,7.02,7.01,7.02,4098000.0,7.02,7.02,7.01,7.02,4098000.0
2009-12-29 10:30:00,7.02,7.02,6.98,6.99,6988000.0,7.02,7.02,6.98,6.99,6988000.0
2009-12-29 10:40:00,6.99,7.01,6.99,7.0,4666000.0,6.99,7.01,6.99,7.0,4666000.0
2009-12-29 10:50:00,7.0,7.01,7.0,7.01,3130000.0,7.0,7.01,7.0,7.01,3130000.0
2009-12-29 11:00:00,7.01,7.02,7.0,7.01,3118000.0,7.01,7.02,7.0,7.01,3118000.0
2009-12-29 11:10:00,7.01,7.01,6.99,7.0,3160000.0,7.01,7.01,6.99,7.0,3160000.0
2009-12-29 11:20:00,7.0,7.01,6.99,7.0,2616000.0,7.0,7.01,6.99,7.0,2616000.0
2009-12-29 11:30:00,7.0,7.02,6.99,7.01,3074000.0,7.0,7.02,6.99,7.01,3074000.0
2009-12-29 11:40:00,7.01,7.01,7.0,7.01,2654000.0,7.01,7.01,7.0,7.01,2654000.0
2009-12-29 11:50:00,7.01,7.01,7.0,7.0,1956000.0,7.01,7.01,7.0,7.0,1956000.0
2009-12-29 12:00:00,7.0,7.01,6.99,7.0,1522000.0,7.0,7.01,6.99,7.0,1522000.0
2009-12-29 12:10:00,7.0,7.01,6.99,7.0,1884000.0,7.0,7.01,6.99,7.0,1884000.0
2009-12-29 12:20:00,7.0,7.0,6.99,7.0,2468000.0,7.0,7.0,6.99,7.0,2468000.0
2009-12-29 12:30:00,7.0,7.01,7.0,7.0,1236000.0,7.0,7.01,7.0,7.0,1236000.0
2009-12-29 12:40:00,7.0,7.0,6.99,7.0,2974000.0,7.0,7.0,6.99,7.0,2974000.0
2009-12-29 12:50:00,7.0,7.0,6.96,6.96,6880000.0,7.0,7.0,6.96,6.96,6880000.0
2009-12-29 13:00:00,6.96,6.97,6.93,6.95,9884000.0,6.96,6.97,6.93,6.95,9884000.0
2009-12-29 13:10:00,6.95,6.96,6.94,6.95,3318000.0,6.95,6.96,6.94,6.95,3318000.0
2009-12-29 13:20:00,6.96,6.97,6.95,6.96,2298000.0,6.96,6.97,6.95,6.96,2298000.0
2009-12-29 13:30:00,6.96,6.97,6.96,6.96,1996000.0,6.96,6.97,6.96,6.96,1996000.0
2009-12-29 13:40:00,6.96,6.97,6.96,6.97,2278000.0,6.96,6.97,6.96,6.97,2278000.0
2009-12-29 13:50:00,6.97,6.98,6.97,6.98,2190000.0,6.97,6.98,6.97,6.98,2190000.0
2009-12-29 14:00:00,6.98,6.98,6.97,6.98,1626000.0,6.98,6.98,6.97,6.98,1626000.0
2009-12-29 14:10:00,6.98,6.98,6.96,6.97,2122000.0,6.98,6.98,6.96,6.97,2122000.0
2009-12-29 14:20:00,6.97,6.97,6.96,6.97,1654000.0,6.97,6.97,6.96,6.97,1654000.0
2009-12-29 14:30:00,6.96,6.97,6.96,6.97,1020000.0,6.96,6.97,6.96,6.97,1020000.0
2009-12-29 14:40:00,6.97,6.97,6.96,6.96,1682000.0,6.97,6.97,6.96,6.96,1682000.0
2009-12-29 14:50:00,6.96,6.97,6.95,6.96,3830000.0,6.96,6.97,6.95,6.96,3830000.0
2009-12-29 15:00:00,6.96,6.97,6.96,6.96,2746000.0,6.96,6.97,6.96,6.96,2746000.0
2009-12-29 15:10:00,6.96,6.99,6.96,6.99,3602000.0,6.96,6.99,6.96,6.99,3602000.0
2009-12-29 15:20:00,6.99,6.99,6.97,6.99,4828000.0,6.99,6.99,6.97,6.99,4828000.0
2009-12-29 15:30:00,6.99,7.0,6.98,6.98,4092000.0,6.99,7.0,6.98,6.98,4092000.0
2009-12-29 15:40:00,6.98,6.98,6.96,6.98,4732000.0,6.98,6.98,6.96,6.98,4732000.0
2009-12-29 15:50:00,6.98,6.98,6.96,6.97,6568000.0,6.98,6.98,6.96,6.97,6568000.0
2009-12-30 09:30:00,6.91,6.92,6.83,6.85,12256000.0,6.91,6.92,6.83,6.85,12256000.0
2009-12-30 09:40:00,6.85,6.89,6.84,6.87,7872000.0,6.85,6.89,6.84,6.87,7872000.0
2009-12-30 09:50:00,6.87,6.88,6.85,6.86,4796000.0,6.87,6.88,6.85,6.86,4796000.0
2009-12-30 10:00:00,6.86,6.87,6.83,6.83,5460000.0,6.86,6.87,6.83,6.83,5460000.0
2009-12-30 10:10:00,6.83,6.84,6.81,6.83,7228000.0,6.83,6.84,6.81,6.83,7228000.0
2009-12-30 10:20:00,6.83,6.85,6.82,6.83,3392000.0,6.83,6.85,6.82,6.83,3392000.0
2009-12-30 10:30:00,6.83,6.83,6.81,6.81,4594000.0,6.83,6.83,6.81,6.81,4594000.0
2009-12-30 10:40:00,6.81,6.82,6.81,6.81,3634000.0,6.81,6.82,6.81,6.81,3634000.0
2009-12-30 10:50:00,6.81,6.81,6.79,6.8,7024000.0,6.81,6.81,6.79,6.8,7024000.0
2009-12-30 11:00:00,6.8,6.81,6.79,6.8,5426000.0,6.8,6.81,6.79,6.8,5426000.0
2009-12-30 11:10:00,6.8,6.81,6.79,6.79,3630000.0,6.8,6.81,6.79,6.79,3630000.0
2009-12-30 11:20:00,6.79,6.8,6.76,6.77,5846000.0,6.79,6.8,6.76,6.77,5846000.0
2009-12-30 11:30:00,6.77,6.8,6.77,6.78,2916000.0,6.77,6.8,6.77,6.78,2916000.0
2009-12-30 11:40:00,6.78,6.79,6.78,6.79,2914000.0,6.78,6.79,6.78,6.79,2914000.0
2009-12-30 11:50:00,6.79,6.8,6.79,6.8,5016000.0,6.79,6.8,6.79,6.8,5016000.0
2009-12-30 12:00:00,6.8,6.81,6.8,6.8,2878000.0,6.8,6.81,6.8,6.8,2878000.0
2009-12-30 12:10:00,6.8,6.8,6.79,6.8,2632000.0,6.8,6.8,6.79,6.8,2632000.0
2009-12-30 12:20:00,6.8,6.8,6.79,6.8,1322000.0,6.8,6.8,6.79,6.8,1322000.0
2009-12-30 12:30:00,6.8,6.8,6.79,6.79,1954000.0,6.8,6.8,6.79,6.79,1954000.0
2009-12-30 12:40:00,6.79,6.8,6.79,6.79,1178000.0,6.79,6.8,6.79,6.79,1178000.0
2009-12-30 12:50:00,6.79,6.8,6.78,6.79,2544000.0,6.79,6.8,6.78,6.79,2544000.0
2009-12-30 13:00:00,6.79,6.82,6.79,6.8,2598000.0,6.79,6.82,6.79,6.8,2598000.0
2009-12-30 13:10:00,6.8,6.81,6.79,6.8,1782000.0,6.8,6.81,6.79,6.8,1782000.0
2009-12-30 13:20:00,6.8,6.81,6.8,6.8,1158000.0,6.8,6.81,6.8,6.8,1158000.0
2009-12-30 13:30:00,6.8,6.81,6.8,6.8,1342000.0,6.8,6.81,6.8,6.8,1342000.0
2009-12-30 13:40:00,6.8,6.81,6.8,6.81,1596000.0,6.8,6.81,6.8,6.81,1596000.0
2009-12-30 13:50:00,6.8,6.81,6.8,6.81,1282000.0,6.8,6.81,6.8,6.81,1282000.0
2009-12-30 14:00:00,6.8,6.81,6.8,6.81,1012000.0,6.8,6.81,6.8,6.81,1012000.0
2009-12-30 14:10:00,6.81,6.81,6.8,6.8,1468000.0,6.81,6.81,6.8,6.8,1468000.0
2009-12-30 14:20:00,6.8,6.81,6.79,6.79,2468000.0,6.8,6.81,6.79,6.79,2468000.0
2009-12-30 14:30:00,6.8,6.81,6.8,6.8,1332000.0,6.8,6.81,6.8,6.8,1332000.0
2009-12-30 14:40:00,6.8,6.81,6.8,6.81,1378000.0,6.8,6.81,6.8,6.81,1378000.0
2009-12-30 14:50:00,6.81,6.82,6.81,6.81,2044000.0,6.81,6.82,6.81,6.81,2044000.0
2009-12-30 15:00:00,6.81,6.82,6.8,6.8,1502000.0,6.81,6.82,6.8,6.8,1502000.0
2009-12-30 15:10:00,6.8,6.81,6.8,6.8,2068000.0,6.8,6.81,6.8,6.8,2068000.0
2009-12-30 15:20:00,6.8,6.81,6.8,6.81,1930000.0,6.8,6.81,6.8,6.81,1930000.0
2009-12-30 15:30:00,6.81,6.82,6.81,6.81,3430000.0,6.81,6.82,6.81,6.81,3430000.0
2009-12-30 15:40:00,6.81,6.82,6.81,6.82,2636000.0,6.81,6.82,6.81,6.82,2636000.0
2009-12-30 15:50:00,6.82,6.83,6.81,6.83,6626000.0,6.82,6.83,6.81,6.83,6626000.0
2009-12-31 09:30:00,6.85,6.86,6.83,6.83,4034000.0,6.85,6.86,6.83,6.83,4034000.0
2009-12-31 09:40:00,6.83,6.84,6.82,6.83,2790000.0,6.83,6.84,6.82,6.83,2790000.0
2009-12-31 09:50:00,6.84,6.85,6.83,6.83,2488000.0,6.84,6.85,6.83,6.83,2488000.0
2009-12-31 10:00:00,6.83,6.84,6.8,6.82,2908000.0,6.83,6.84,6.8,6.82,2908000.0
2009-12-31 10:10:00,6.81,6.82,6.8,6.8,2192000.0,6.81,6.82,6.8,6.8,2192000.0
2009-12-31 10:20:00,6.8,6.82,6.8,6.81,1390000.0,6.8,6.82,6.8,6.81,1390000.0
2009-12-31 10:30:00,6.81,6.81,6.8,6.81,1346000.0,6.81,6.81,6.8,6.81,1346000.0
2009-12-31 10:40:00,6.8,6.81,6.8,6.81,1210000.0,6.8,6.81,6.8,6.81,1210000.0
2009-12-31 10:50:00,6.81,6.81,6.8,6.81,1008000.0,6.81,6.81,6.8,6.81,1008000.0
2009-12-31 11:00:00,6.81,6.81,6.78,6.78,3728000.0,6.81,6.81,6.78,6.78,3728000.0
2009-12-31 11:10:00,6.78,6.8,6.78,6.79,2426000.0,6.78,6.8,6.78,6.79,2426000.0
2009-12-31 11:20:00,6.79,6.8,6.79,6.8,2004000.0,6.79,6.8,6.79,6.8,2004000.0
2009-12-31 11:30:00,6.8,6.8,6.8,6.8,1402000.0,6.8,6.8,6.8,6.8,1402000.0
2009-12-31 11:40:00,6.8,6.81,6.8,6.81,1804000.0,6.8,6.81,6.8,6.81,1804000.0
2009-12-31 11:50:00,6.8,6.81,6.8,6.81,1876000.0,6.8,6.81,6.8,6.81,1876000.0
2009-12-31 12:00:00,6.81,6.81,6.8,6.8,822000.0,6.81,6.81,6.8,6.8,822000.0
2009-12-31 12:10:00,6.8,6.81,6.8,6.81,556000.0,6.8,6.81,6.8,6.81,556000.0
2009-12-31 12:20:00,6.8,6.81,6.8,6.8,1120000.0,6.8,6.81,6.8,6.8,1120000.0
2009-12-31 12:30:00,6.8,6.8,6.78,6.78,1636000.0,6.8,6.8,6.78,6.78,1636000.0
2009-12-31 12:40:00,6.78,6.79,6.78,6.79,978000.0,6.78,6.79,6.78,6.79,978000.0
2009-12-31 12:50:00,6.79,6.79,6.78,6.79,1768000.0,6.79,6.79,6.78,6.79,1768000.0
2009-12-31 13:00:00,6.79,6.79,6.77,6.77,2048000.0,6.79,6.79,6.77,6.77,2048000.0
2009-12-31 13:10:00,6.77,6.78,6.76,6.77,2196000.0,6.77,6.78,6.76,6.77,2196000.0
2009-12-31 13:20:00,6.77,6.78,6.77,6.78,1366000.0,6.77,6.78,6.77,6.78,1366000.0
2009-12-31 13:30:00,6.78,6.79,6.78,6.78,850000.0,6.78,6.79,6.78,6.78,850000.0
2009-12-31 13:40:00,6.78,6.79,6.78,6.78,1228000.0,6.78,6.79,6.78,6.78,1228000.0
2009-12-31 13:50:00,6.78,6.78,6.77,6.77,1510000.0,6.78,6.78,6.77,6.77,1510000.0
2009-12-31 14:00:00,6.77,6.78,6.76,6.76,1162000.0,6.77,6.78,6.76,6.76,1162000.0
2009-12-31 14:10:00,6.76,6.77,6.76,6.77,1196000.0,6.76,6.77,6.76,6.77,1196000.0
2009-12-31 14:20:00,6.77,6.77,6.76,6.76,1856000.0,6.77,6.77,6.76,6.76,1856000.0
2009-12-31 14:30:00,6.76,6.77,6.76,6.77,1140000.0,6.76,6.77,6.76,6.77,1140000.0
2009-12-31 14:40:00,6.77,6.77,6.76,6.77,858000.0,6.77,6.77,6.76,6.77,858000.0
2009-12-31 14:50:00,6.77,6.77,6.76,6.77,1490000.0,6.77,6.77,6.76,6.77,1490000.0
2009-12-31 15:00:00,6.77,6.78,6.77,6.77,2804000.0,6.77,6.78,6.77,6.77,2804000.0
2009-12-31 15:10:00,6.77,6.78,6.77,6.77,1352000.0,6.77,6.78,6.77,6.77,1352000.0
2009-12-31 15:20:00,6.77,6.78,6.76,6.77,2350000.0,6.77,6.78,6.76,6.77,2350000.0
2009-12-31 15:30:00,6.77,6.77,6.76,6.76,3794000.0,6.77,6.77,6.76,6.76,3794000.0
2009-12-31 15:40:00,6.76,6.76,6.75,6.75,3854000.0,6.76,6.76,6.75,6.75,3854000.0
2009-12-31 15:50:00,6.75,6.76,6.73,6.73,11960000.0,6.75,6.76,6.73,6.73,11960000.0
2010-01-04 09:30:00,6.81,6.82,6.76,6.78,10346000.0,6.81,6.82,6.76,6.78,10346000.0
2010-01-04 09:40:00,6.78,6.82,6.77,6.81,7062000.0,6.78,6.82,6.77,6.81,7062000.0
2010-01-04 09:50:00,6.81,6.83,6.79,6.81,4874000.0,6.81,6.83,6.79,6.81,4874000.0
2010-01-04 10:00:00,6.81,6.81,6.74,6.75,7508000.0,6.81,6.81,6.74,6.75,7508000.0
2010-01-04 10:10:00,6.75,6.76,6.7,6.71,8770000.0,6.75,6.76,6.7,6.71,8770000.0
2010-01-04 10:20:00,6.71,6.75,6.7,6.74,7488000.0,6.71,6.75,6.7,6.74,7488000.0
2010-01-04 10:30:00,6.75,6.75,6.73,6.73,4628000.0,6.75,6.75,6.73,6.73,4628000.0
2010-01-04 10:40:00,6.73,6.73,6.71,6.73,3832000.0,6.73,6.73,6.71,6.73,3832000.0
2010-01-04 10:50:00,6.73,6.74,6.69,6.7,6246000.0,6.73,6.74,6.69,6.7,6246000.0
2010-01-04 11:00:00,6.7,6.71,6.69,6.7,3856000.0,6.7,6.71,6.69,6.7,3856000.0
2010-01-04 11:10:00,6.7,6.71,6.7,6.7,2288000.0,6.7,6.71,6.7,6.7,2288000.0
2010-01-04 11:20:00,6.7,6.7,6.67,6.68,6946000.0,6.7,6.7,6.67,6.68,6946000.0
2010-01-04 11:30:00,6.68,6.71,6.68,6.7,2722000.0,6.68,6.71,6.68,6.7,2722000.0
2010-01-04 11:40:00,6.7,6.72,6.69,6.71,3138000.0,6.7,6.72,6.69,6.71,3138000.0
2010-01-04 11:50:00,6.71,6.72,6.7,6.71,2362000.0,6.71,6.72,6.7,6.71,2362000.0
2010-01-04 12:00:00,6.71,6.71,6.69,6.7,2542000.0,6.71,6.71,6.69,6.7,2542000.0
2010-01-04 12:10:00,6.7,6.71,6.69,6.7,2194000.0,6.7,6.71,6.69,6.7,2194000.0
2010-01-04 12:20:00,6.7,6.7,6.69,6.7,1416000.0,6.7,6.7,6.69,6.7,1416000.0
2010-01-04 12:30:00,6.7,6.7,6.69,6.69,1434000.0,6.7,6.7,6.69,6.69,1434000.0
2010-01-04 12:40:00,6.69,6.7,6.69,6.7,722000.0,6.69,6.7,6.69,6.7,722000.0
2010-01-04 12:50:00,6.7,6.7,6.68,6.69,2118000.0,6.7,6.7,6.68,6.69,2118000.0
2010-01-04 13:00:00,6.69,6.7,6.68,6.69,2454000.0,6.69,6.7,6.68,6.69,2454000.0
2010-01-04 13:10:00,6.69,6.7,6.68,6.7,1296000.0,6.69,6.7,6.68,6.7,1296000.0
2010-01-04 13:20:00,6.7,6.7,6.68,6.68,2000000.0,6.7,6.7,6.68,6.68,2000000.0
2010-01-04 13:30:00,6.68,6.69,6.68,6.68,2076000.0,6.68,6.69,6.68,6.68,2076000.0
2010-01-04 13:40:00,6.68,6.69,6.68,6.68,2658000.0,6.68,6.69,6.68,6.68,2658000.0
2010-01-04 13:50:00,6.68,6.68,6.67,6.68,2268000.0,6.68,6.68,6.67,6.68,2268000.0
2010-01-04 14:00:00,6.68,6.68,6.66,6.66,2844000.0,6.68,6.68,6.66,6.66,2844000.0
2010-01-04 14:10:00,6.66,6.67,6.66,6.66,2494000.0,6.66,6.67,6.66,6.66,2494000.0
2010-01-04 14:20:00,6.66,6.68,6.66,6.68,2722000.0,6.66,6.68,6.66,6.68,2722000.0
2010-01-04 14:30:00,6.68,6.69,6.67,6.68,2550000.0,6.68,6.69,6.67,6.68,2550000.0
2010-01-04 14:40:00,6.68,6.69,6.68,6.68,1728000.0,6.68,6.69,6.68,6.68,1728000.0
2010-01-04 14:50:00,6.68,6.69,6.68,6.68,1554000.0,6.68,6.69,6.68,6.68,1554000.0
2010-01-04 15:00:00,6.68,6.7,6.68,6.69,2284000.0,6.68,6.7,6.68,6.69,2284000.0
2010-01-04 15:10:00,6.69,6.69,6.68,6.68,2356000.0,6.69,6.69,6.68,6.68,2356000.0
2010-01-04 15:20:00,6.68,6.69,6.67,6.68,2464000.0,6.68,6.69,6.67,6.68,2464000.0
2010-01-04 15:30:00,6.68,6.7,6.68,6.69,3208000.0,6.68,6.7,6.68,6.69,3208000.0
2010-01-04 15:40:00,6.69,6.69,6.68,6.69,4942000.0,6.69,6.69,6.68,6.69,4942000.0
2010-01-04 15:50:00,6.69,6.7,6.68,6.7,6862000.0,6.69,6.7,6.68,6.7,6862000.0
2010-01-05 09:30:00,6.67,6.67,6.59,6.62,11190000.0,6.67,6.67,6.59,6.62,11190000.0
2010-01-05 09:40:00,6.62,6.65,6.6,6.64,7830000.0,6.62,6.65,6.6,6.64,7830000.0
2010-01-05 09:50:00,6.64,6.71,6.63,6.7,11984000.0,6.64,6.71,6.63,6.7,11984000.0
2010-01-05 10:00:00,6.69,6.74,6.67,6.73,12316000.0,6.69,6.74,6.67,6.73,12316000.0
2010-01-05 10:10:00,6.73,6.76,6.71,6.75,10728000.0,6.73,6.76,6.71,6.75,10728000.0
2010-01-05 10:20:00,6.75,6.75,6.73,6.74,4110000.0,6.75,6.75,6.73,6.74,4110000.0
2010-01-05 10:30:00,6.74,6.74,6.73,6.73,3468000.0,6.74,6.74,6.73,6.73,3468000.0
2010-01-05 10:40:00,6.73,6.74,6.7,6.7,7796000.0,6.73,6.74,6.7,6.7,7796000.0
2010-01-05 10:50:00,6.7,6.72,6.7,6.71,3948000.0,6.7,6.72,6.7,6.71,3948000.0
2010-01-05 11:00:00,6.7,6.73,6.69,6.73,3518000.0,6.7,6.73,6.69,6.73,3518000.0
2010-01-05 11:10:00,6.73,6.74,6.69,6.69,4446000.0,6.73,6.74,6.69,6.69,4446000.0
2010-01-05 11:20:00,6.69,6.69,6.66,6.68,5286000.0,6.69,6.69,6.66,6.68,5286000.0
2010-01-05 11:30:00,6.68,6.68,6.66,6.66,3766000.0,6.68,6.68,6.66,6.66,3766000.0
2010-01-05 11:40:00,6.66,6.68,6.65,6.67,3078000.0,6.66,6.68,6.65,6.67,3078000.0
2010-01-05 11:50:00,6.68,6.68,6.67,6.68,1732000.0,6.68,6.68,6.67,6.68,1732000.0
2010-01-05 12:00:00,6.68,6.69,6.67,6.69,3108000.0,6.68,6.69,6.67,6.69,3108000.0
2010-01-05 12:10:00,6.68,6.7,6.68,6.69,3306000.0,6.68,6.7,6.68,6.69,3306000.0
2010-01-05 12:20:00,6.69,6.7,6.68,6.69,1392000.0,6.69,6.7,6.68,6.69,1392000.0
2010-01-05 12:30:00,6.69,6.7,6.68,6.7,1918000.0,6.69,6.7,6.68,6.7,1918000.0
2010-01-05 12:40:00,6.7,6.72,6.69,6.71,2802000.0,6.7,6.72,6.69,6.71,2802000.0
2010-01-05 12:50:00,6.71,6.73,6.69,6.73,3072000.0,6.71,6.73,6.69,6.73,3072000.0
2010-01-05 13:00:00,6.73,6.73,6.72,6.72,2736000.0,6.73,6.73,6.72,6.72,2736000.0
2010-01-05 13:10:00,6.72,6.73,6.72,6.72,1450000.0,6.72,6.73,6.72,6.72,1450000.0
2010-01-05 13:20:00,6.72,6.72,6.7,6.72,2724000.0,6.72,6.72,6.7,6.72,2724000.0
2010-01-05 13:30:00,6.72,6.73,6.71,6.72,2966000.0,6.72,6.73,6.71,6.72,2966000.0
2010-01-05 13:40:00,6.72,6.77,6.72,6.76,8128000.0,6.72,6.77,6.72,6.76,8128000.0
2010-01-05 13:50:00,6.76,6.76,6.74,6.75,3164000.0,6.76,6.76,6.74,6.75,3164000.0
2010-01-05 14:00:00,6.74,6.76,6.73,6.73,4226000.0,6.74,6.76,6.73,6.73,4226000.0
2010-01-05 14:10:00,6.73,6.74,6.71,6.72,3646000.0,6.73,6.74,6.71,6.72,3646000.0
2010-01-05 14:20:00,6.72,6.72,6.7,6.72,2486000.0,6.72,6.72,6.7,6.72,2486000.0
2010-01-05 14:30:00,6.72,6.73,6.72,6.72,1592000.0,6.72,6.73,6.72,6.72,1592000.0
2010-01-05 14:40:00,6.72,6.73,6.71,6.72,2028000.0,6.72,6.73,6.71,6.72,2028000.0
2010-01-05 14:50:00,6.72,6.73,6.71,6.71,1882000.0,6.72,6.73,6.71,6.71,1882000.0
2010-01-05 15:00:00,6.71,6.74,6.71,6.71,3532000.0,6.71,6.74,6.71,6.71,3532000.0
2010-01-05 15:10:00,6.71,6.72,6.71,6.71,1968000.0,6.71,6.72,6.71,6.71,1968000.0
2010-01-05 15:20:00,6.71,6.72,6.7,6.71,3250000.0,6.71,6.72,6.7,6.71,3250000.0
2010-01-05 15:30:00,6.71,6.73,6.71,6.72,3324000.0,6.71,6.73,6.71,6.72,3324000.0
2010-01-05 15:40:00,6.72,6.74,6.72,6.74,4784000.0,6.72,6.74,6.72,6.74,4784000.0
2010-01-05 15:50:00,6.74,6.75,6.73,6.73,5872000.0,6.74,6.75,6.73,6.73,5872000.0
2010-01-06 09:30:00,6.73,6.74,6.68,6.68,7444000.0,6.73,6.74,6.68,6.68,7444000.0
2010-01-06 09:40:00,6.68,6.69,6.66,6.67,6756000.0,6.68,6.69,6.66,6.67,6756000.0
2010-01-06 09:50:00,6.67,6.68,6.67,6.67,4292000.0,6.67,6.68,6.67,6.67,4292000.0
2010-01-06 10:00:00,6.67,6.7,6.66,6.69,5684000.0,6.67,6.7,6.66,6.69,5684000.0
2010-01-06 10:10:00,6.69,6.71,6.68,6.69,3756000.0,6.69,6.71,6.68,6.69,3756000.0
2010-01-06 10:20:00,6.68,6.69,6.66,6.68,3738000.0,6.68,6.69,6.66,6.68,3738000.0
2010-01-06 10:30:00,6.68,6.69,6.64,6.64,6822000.0,6.68,6.69,6.64,6.64,6822000.0
2010-01-06 10:40:00,6.64,6.66,6.63,6.65,3910000.0,6.64,6.66,6.63,6.65,3910000.0
2010-01-06 10:50:00,6.65,6.67,6.64,6.66,2238000.0,6.65,6.67,6.64,6.66,2238000.0
2010-01-06 11:00:00,6.66,6.67,6.65,6.66,2004000.0,6.66,6.67,6.65,6.66,2004000.0
2010-01-06 11:10:00,6.66,6.68,6.66,6.68,2366000.0,6.66,6.68,6.66,6.68,2366000.0
2010-01-06 11:20:00,6.68,6.68,6.67,6.67,2056000.0,6.68,6.68,6.67,6.67,2056000.0
2010-01-06 11:30:00,6.67,6.68,6.66,6.66,2302000.0,6.67,6.68,6.66,6.66,2302000.0
2010-01-06 11:40:00,6.66,6.67,6.65,6.65,1548000.0,6.66,6.67,6.65,6.65,1548000.0
2010-01-06 11:50:00,6.65,6.65,6.63,6.63,3240000.0,6.65,6.65,6.63,6.63,3240000.0
2010-01-06 12:00:00,6.63,6.63,6.6,6.62,5984000.0,6.63,6.63,6.6,6.62,5984000.0
2010-01-06 12:10:00,6.62,6.63,6.6,6.62,4092000.0,6.62,6.63,6.6,6.62,4092000.0
2010-01-06 12:20:00,6.62,6.62,6.59,6.6,2938000.0,6.62,6.62,6.59,6.6,2938000.0
2010-01-06 12:30:00,6.6,6.63,6.6,6.63,2306000.0,6.6,6.63,6.6,6.63,2306000.0
2010-01-06 12:40:00,6.63,6.64,6.63,6.63,2034000.0,6.63,6.64,6.63,6.63,2034000.0
2010-01-06 12:50:00,6.63,6.64,6.62,6.63,1444000.0,6.63,6.64,6.62,6.63,1444000.0
2010-01-06 13:00:00,6.63,6.65,6.61,6.62,3096000.0,6.63,6.65,6.61,6.62,3096000.0
2010-01-06 13:10:00,6.62,6.63,6.61,6.62,1534000.0,6.62,6.63,6.61,6.62,1534000.0
2010-01-06 13:20:00,6.62,6.63,6.62,6.62,1450000.0,6.62,6.63,6.62,6.62,1450000.0
2010-01-06 13:30:00,6.62,6.62,6.6,6.6,1510000.0,6.62,6.62,6.6,6.6,1510000.0
2010-01-06 13:40:00,6.61,6.62,6.59,6.6,2964000.0,6.61,6.62,6.59,6.6,2964000.0
2010-01-06 13:50:00,6.6,6.6,6.58,6.59,3682000.0,6.6,6.6,6.58,6.59,3682000.0
2010-01-06 14:00:00,6.59,6.61,6.58,6.61,3692000.0,6.59,6.61,6.58,6.61,3692000.0
2010-01-06 14:10:00,6.61,6.62,6.61,6.62,3172000.0,6.61,6.62,6.61,6.62,3172000.0
2010-01-06 14:20:00,6.62,6.62,6.61,6.62,2486000.0,6.62,6.62,6.61,6.62,2486000.0
2010-01-06 14:30:00,6.62,6.65,6.62,6.64,6812000.0,6.62,6.65,6.62,6.64,6812000.0
2010-01-06 14:40:00,6.64,6.65,6.63,6.64,3242000.0,6.64,6.65,6.63,6.64,3242000.0
2010-01-06 14:50:00,6.64,6.64,6.63,6.63,2810000.0,6.64,6.64,6.63,6.63,2810000.0
2010-01-06 15:00:00,6.63,6.63,6.61,6.62,2770000.0,6.63,6.63,6.61,6.62,2770000.0
2010-01-06 15:10:00,6.62,6.63,6.61,6.62,2226000.0,6.62,6.63,6.61,6.62,2226000.0
2010-01-06 15:20:00,6.62,6.63,6.61,6.62,2046000.0,6.62,6.63,6.61,6.62,2046000.0
2010-01-06 15:30:00,6.62,6.62,6.61,6.62,2206000.0,6.62,6.62,6.61,6.62,2206000.0
2010-01-06 15:40:00,6.62,6.62,6.59,6.59,5880000.0,6.62,6.62,6.59,6.59,5880000.0
2010-01-06 15:50:00,6.59,6.62,6.59,6.62,7818000.0,6.59,6.62,6.59,6.62,7818000.0
2010-01-07 09:30:00,6.59,6.62,6.53,6.54,12018000.0,6.59,6.62,6.53,6.54,12018000.0
2010-01-07 09:40:00,6.54,6.56,6.5,6.52,17744000.0,6.54,6.56,6.5,6.52,17744000.0
2010-01-07 09:50:00,6.53,6.57,6.52,6.53,12088000.0,6.53,6.57,6.52,6.53,12088000.0
2010-01-07 10:00:00,6.53,6.55,6.51,6.53,6796000.0,6.53,6.55,6.51,6.53,6796000.0
2010-01-07 10:10:00,6.53,6.55,6.5,6.51,5634000.0,6.53,6.55,6.5,6.51,5634000.0
2010-01-07 10:20:00,6.51,6.54,6.5,6.53,8894000.0,6.51,6.54,6.5,6.53,8894000.0
2010-01-07 10:30:00,6.54,6.56,6.53,6.53,6276000.0,6.54,6.56,6.53,6.53,6276000.0
2010-01-07 10:40:00,6.53,6.58,6.53,6.56,7250000.0,6.53,6.58,6.53,6.56,7250000.0
2010-01-07 10:50:00,6.56,6.56,6.5,6.5,9338000.0,6.56,6.56,6.5,6.5,9338000.0
2010-01-07 11:00:00,6.5,6.52,6.49,6.52,9384000.0,6.5,6.52,6.49,6.52,9384000.0
2010-01-07 11:10:00,6.52,6.54,6.51,6.52,3124000.0,6.52,6.54,6.51,6.52,3124000.0
2010-01-07 11:20:00,6.52,6.52,6.5,6.5,2776000.0,6.52,6.52,6.5,6.5,2776000.0
2010-01-07 11:30:00,6.51,6.52,6.48,6.49,6030000.0,6.51,6.52,6.48,6.49,6030000.0
2010-01-07 11:40:00,6.49,6.5,6.48,6.49,5552000.0,6.49,6.5,6.48,6.49,5552000.0
2010-01-07 11:50:00,6.49,6.49,6.48,6.48,4152000.0,6.49,6.49,6.48,6.48,4152000.0
2010-01-07 12:00:00,6.48,6.49,6.47,6.48,5762000.0,6.48,6.49,6.47,6.48,5762000.0
2010-01-07 12:10:00,6.48,6.51,6.48,6.51,3516000.0,6.48,6.51,6.48,6.51,3516000.0
2010-01-07 12:20:00,6.51,6.51,6.49,6.49,2768000.0,6.51,6.51,6.49,6.49,2768000.0
2010-01-07 12:30:00,6.49,6.51,6.48,6.48,2384000.0,6.49,6.51,6.48,6.48,2384000.0
2010-01-07 12:40:00,6.49,6.49,6.48,6.49,2064000.0,6.49,6.49,6.48,6.49,2064000.0
2010-01-07 12:50:00,6.49,6.49,6.47,6.47,3448000.0,6.49,6.49,6.47,6.47,3448000.0
2010-01-07 13:00:00,6.47,6.47,6.44,6.45,6752000.0,6.47,6.47,6.44,6.45,6752000.0
2010-01-07 13:10:00,6.45,6.47,6.45,6.46,2180000.0,6.45,6.47,6.45,6.46,2180000.0
2010-01-07 13:20:00,6.46,6.47,6.46,6.47,2164000.0,6.46,6.47,6.46,6.47,2164000.0
2010-01-07 13:30:00,6.47,6.47,6.46,6.46,1740000.0,6.47,6.47,6.46,6.46,1740000.0
2010-01-07 13:40:00,6.46,6.46,6.45,6.45,3090000.0,6.46,6.46,6.45,6.45,3090000.0
2010-01-07 13:50:00,6.45,6.45,6.44,6.45,3150000.0,6.45,6.45,6.44,6.45,3150000.0
2010-01-07 14:00:00,6.45,6.48,6.45,6.48,5152000.0,6.45,6.48,6.45,6.48,5152000.0
2010-01-07 14:10:00,6.48,6.5,6.46,6.46,3992000.0,6.48,6.5,6.46,6.46,3992000.0
2010-01-07 14:20:00,6.46,6.47,6.46,6.47,1802000.0,6.46,6.47,6.46,6.47,1802000.0
2010-01-07 14:30:00,6.47,6.51,6.46,6.5,5118000.0,6.47,6.51,6.46,6.5,5118000.0
2010-01-07 14:40:00,6.5,6.51,6.5,6.51,4310000.0,6.5,6.51,6.5,6.51,4310000.0
2010-01-07 14:50:00,6.51,6.52,6.49,6.51,5108000.0,6.51,6.52,6.49,6.51,5108000.0
2010-01-07 15:00:00,6.51,6.51,6.48,6.48,4404000.0,6.51,6.51,6.48,6.48,4404000.0
2010-01-07 15:10:00,6.48,6.48,6.47,6.48,5294000.0,6.48,6.48,6.47,6.48,5294000.0
2010-01-07 15:20:00,6.48,6.5,6.48,6.49,3446000.0,6.48,6.5,6.48,6.49,3446000.0
2010-01-07 15:30:00,6.49,6.5,6.48,6.5,3602000.0,6.49,6.5,6.48,6.5,3602000.0
2010-01-07 15:40:00,6.5,6.5,6.48,6.48,4918000.0,6.5,6.5,6.48,6.48,4918000.0
2010-01-07 15:50:00,6.48,6.5,6.48,6.5,7364000.0,6.48,6.5,6.48,6.5,7364000.0
2010-01-08 09:30:00,6.53,6.56,6.47,6.48,12988000.0,6.53,6.56,6.47,6.48,12988000.0
2010-01-08 09:40:00,6.48,6.5,6.45,6.49,6058000.0,6.48,6.5,6.45,6.49,6058000.0
2010-01-08 09:50:00,6.49,6.53,6.45,6.52,10878000.0,6.49,6.53,6.45,6.52,10878000.0
2010-01-08 10:00:00,6.52,6.52,6.47,6.49,8430000.0,6.52,6.52,6.47,6.49,8430000.0
2010-01-08 10:10:00,6.49,6.51,6.48,6.5,5030000.0,6.49,6.51,6.48,6.5,5030000.0
2010-01-08 10:20:00,6.5,6.51,6.49,6.51,2704000.0,6.5,6.51,6.49,6.51,2704000.0
2010-01-08 10:30:00,6.5,6.53,6.49,6.51,4870000.0,6.5,6.53,6.49,6.51,4870000.0
2010-01-08 10:40:00,6.51,6.52,6.47,6.48,4296000.0,6.51,6.52,6.47,6.48,4296000.0
2010-01-08 10:50:00,6.48,6.53,6.48,6.53,4144000.0,6.48,6.53,6.48,6.53,4144000.0
2010-01-08 11:00:00,6.53,6.57,6.53,6.54,8028000.0,6.53,6.57,6.53,6.54,8028000.0
2010-01-08 11:10:00,6.54,6.56,6.52,6.55,4552000.0,6.54,6.56,6.52,6.55,4552000.0
2010-01-08 11:20:00,6.55,6.59,6.55,6.57,7712000.0,6.55,6.59,6.55,6.57,7712000.0
2010-01-08 11:30:00,6.57,6.58,6.55,6.56,4932000.0,6.57,6.58,6.55,6.56,4932000.0
2010-01-08 11:40:00,6.56,6.6,6.56,6.59,4290000.0,6.56,6.6,6.56,6.59,4290000.0
2010-01-08 11:50:00,6.59,6.59,6.56,6.58,3324000.0,6.59,6.59,6.56,6.58,3324000.0
2010-01-08 12:00:00,6.59,6.6,6.58,6.59,3570000.0,6.59,6.6,6.58,6.59,3570000.0
2010-01-08 12:10:00,6.59,6.6,6.58,6.58,2786000.0,6.59,6.6,6.58,6.58,2786000.0
2010-01-08 12:20:00,6.58,6.6,6.58,6.59,1360000.0,6.58,6.6,6.58,6.59,1360000.0
2010-01-08 12:30:00,6.59,6.6,6.57,6.58,2374000.0,6.59,6.6,6.57,6.58,2374000.0
2010-01-08 12:40:00,6.58,6.59,6.56,6.56,3182000.0,6.58,6.59,6.56,6.56,3182000.0
2010-01-08 12:50:00,6.56,6.58,6.56,6.58,2608000.0,6.56,6.58,6.56,6.58,2608000.0
2010-01-08 13:00:00,6.58,6.6,6.57,6.59,2262000.0,6.58,6.6,6.57,6.59,2262000.0
2010-01-08 13:10:00,6.59,6.63,6.58,6.62,8984000.0,6.59,6.63,6.58,6.62,8984000.0
2010-01-08 13:20:00,6.62,6.63,6.6,6.61,2862000.0,6.62,6.63,6.6,6.61,2862000.0
2010-01-08 13:30:00,6.61,6.64,6.6,6.63,3496000.0,6.61,6.64,6.6,6.63,3496000.0
2010-01-08 13:40:00,6.63,6.64,6.62,6.64,2308000.0,6.63,6.64,6.62,6.64,2308000.0
2010-01-08 13:50:00,6.64,6.64,6.63,6.63,3016000.0,6.64,6.64,6.63,6.63,3016000.0
2010-01-08 14:00:00,6.63,6.64,6.62,6.62,4336000.0,6.63,6.64,6.62,6.62,4336000.0
2010-01-08 14:10:00,6.62,6.62,6.61,6.62,2804000.0,6.62,6.62,6.61,6.62,2804000.0
2010-01-08 14:20:00,6.62,6.63,6.61,6.63,3092000.0,6.62,6.63,6.61,6.63,3092000.0
2010-01-08 14:30:00,6.63,6.63,6.6,6.62,2772000.0,6.63,6.63,6.6,6.62,2772000.0
2010-01-08 14:40:00,6.62,6.64,6.62,6.63,2612000.0,6.62,6.64,6.62,6.63,2612000.0
2010-01-08 14:50:00,6.63,6.64,6.63,6.64,2212000.0,6.63,6.64,6.63,6.64,2212000.0
2010-01-08 15:00:00,6.64,6.64,6.62,6.63,2468000.0,6.64,6.64,6.62,6.63,2468000.0
2010-01-08 15:10:00,6.63,6.63,6.62,6.62,3064000.0,6.63,6.63,6.62,6.62,3064000.0
2010-01-08 15:20:00,6.62,6.64,6.62,6.64,2978000.0,6.62,6.64,6.62,6.64,2978000.0
2010-01-08 15:30:00,6.64,6.65,6.64,6.65,6608000.0,6.64,6.65,6.64,6.65,6608000.0
2010-01-08 15:40:00,6.65,6.68,6.65,6.68,10096000.0,6.65,6.68,6.65,6.68,10096000.0
2010-01-08 15:50:00,6.67,6.68,6.67,6.68,13272000.0,6.67,6.68,6.67,6.68,13272000.0
2010-01-11 09:30:00,6.63,6.64,6.53,6.55,15862000.0,6.63,6.64,6.53,6.55,15862000.0
2010-01-11 09:40:00,6.55,6.57,6.52,6.55,11782000.0,6.55,6.57,6.52,6.55,11782000.0
2010-01-11 09:50:00,6.55,6.55,6.48,6.48,12734000.0,6.55,6.55,6.48,6.48,12734000.0
2010-01-11 10:00:00,6.48,6.51,6.48,6.48,9106000.0,6.48,6.51,6.48,6.48,9106000.0
2010-01-11 10:10:00,6.49,6.5,6.47,6.5,10032000.0,6.49,6.5,6.47,6.5,10032000.0
2010-01-11 10:20:00,6.5,6.51,6.47,6.48,5646000.0,6.5,6.51,6.47,6.48,5646000.0
2010-01-11 10:30:00,6.48,6.49,6.47,6.48,4132000.0,6.48,6.49,6.47,6.48,4132000.0
2010-01-11 10:40:00,6.48,6.5,6.46,6.5,5166000.0,6.48,6.5,6.46,6.5,5166000.0
2010-01-11 10:50:00,6.5,6.5,6.48,6.49,3396000.0,6.5,6.5,6.48,6.49,3396000.0
2010-01-11 11:00:00,6.49,6.51,6.49,6.5,4098000.0,6.49,6.51,6.49,6.5,4098000.0
2010-01-11 11:10:00,6.5,6.5,6.48,6.48,3558000.0,6.5,6.5,6.48,6.48,3558000.0
2010-01-11 11:20:00,6.48,6.49,6.48,6.49,2586000.0,6.48,6.49,6.48,6.49,2586000.0
2010-01-11 11:30:00,6.49,6.51,6.49,6.5,2798000.0,6.49,6.51,6.49,6.5,2798000.0
2010-01-11 11:40:00,6.5,6.5,6.49,6.5,1902000.0,6.5,6.5,6.49,6.5,1902000.0
2010-01-11 11:50:00,6.5,6.53,6.5,6.53,4542000.0,6.5,6.53,6.5,6.53,4542000.0
2010-01-11 12:00:00,6.53,6.54,6.52,6.52,3634000.0,6.53,6.54,6.52,6.52,3634000.0
2010-01-11 12:10:00,6.52,6.54,6.52,6.53,2322000.0,6.52,6.54,6.52,6.53,2322000.0
2010-01-11 12:20:00,6.53,6.53,6.5,6.51,3036000.0,6.53,6.53,6.5,6.51,3036000.0
2010-01-11 12:30:00,6.51,6.52,6.49,6.5,2464000.0,6.51,6.52,6.49,6.5,2464000.0
2010-01-11 12:40:00,6.5,6.5,6.48,6.49,2566000.0,6.5,6.5,6.48,6.49,2566000.0
2010-01-11 12:50:00,6.48,6.5,6.48,6.5,1608000.0,6.48,6.5,6.48,6.5,1608000.0
2010-01-11 13:00:00,6.49,6.51,6.49,6.51,1198000.0,6.49,6.51,6.49,6.51,1198000.0
2010-01-11 13:10:00,6.51,6.52,6.5,6.51,2178000.0,6.51,6.52,6.5,6.51,2178000.0
2010-01-11 13:20:00,6.51,6.52,6.51,6.51,1772000.0,6.51,6.52,6.51,6.51,1772000.0
2010-01-11 13:30:00,6.51,6.52,6.51,6.51,1524000.0,6.51,6.52,6.51,6.51,1524000.0
2010-01-11 13:40:00,6.51,6.51,6.5,6.51,2434000.0,6.51,6.51,6.5,6.51,2434000.0
2010-01-11 13:50:00,6.51,6.51,6.48,6.49,2676000.0,6.51,6.51,6.48,6.49,2676000.0
2010-01-11 14:00:00,6.49,6.49,6.48,6.48,2428000.0,6.49,6.49,6.48,6.48,2428000.0
2010-01-11 14:10:00,6.48,6.49,6.47,6.47,3414000.0,6.48,6.49,6.47,6.47,3414000.0
2010-01-11 14:20:00,6.47,6.48,6.47,6.47,2426000.0,6.47,6.48,6.47,6.47,2426000.0
2010-01-11 14:30:00,6.48,6.48,6.47,6.48,3284000.0,6.48,6.48,6.47,6.48,3284000.0
2010-01-11 14:40:00,6.47,6.48,6.47,6.47,2914000.0,6.47,6.48,6.47,6.47,2914000.0
2010-01-11 14:50:00,6.47,6.5,6.47,6.49,3240000.0,6.47,6.5,6.47,6.49,3240000.0
2010-01-11 15:00:00,6.49,6.51,6.49,6.5,3644000.0,6.49,6.51,6.49,6.5,3644000.0
2010-01-11 15:10:00,6.5,6.52,6.5,6.51,2602000.0,6.5,6.52,6.5,6.51,2602000.0
2010-01-11 15:20:00,6.51,6.52,6.5,6.51,2702000.0,6.51,6.52,6.5,6.51,2702000.0
2010-01-11 15:30:00,6.51,6.51,6.5,6.51,3602000.0,6.51,6.51,6.5,6.51,3602000.0
2010-01-11 15:40:00,6.51,6.52,6.5,6.52,5842000.0,6.51,6.52,6.5,6.52,5842000.0
2010-01-11 15:50:00,6.51,6.53,6.51,6.52,7828000.0,6.51,6.53,6.51,6.52,7828000.0
2010-01-12 09:30:00,6.47,6.49,6.43,6.43,10612000.0,6.47,6.49,6.43,6.43,10612000.0
2010-01-12 09:40:00,6.43,6.44,6.37,6.42,13180000.0,6.43,6.44,6.37,6.42,13180000.0
2010-01-12 09:50:00,6.42,6.43,6.39,6.41,7866000.0,6.42,6.43,6.39,6.41,7866000.0
2010-01-12 10:00:00,6.41,6.41,6.39,6.39,5024000.0,6.41,6.41,6.39,6.39,5024000.0
2010-01-12 10:10:00,6.39,6.41,6.39,6.4,4960000.0,6.39,6.41,6.39,6.4,4960000.0
2010-01-12 10:20:00,6.4,6.4,6.39,6.39,10744000.0,6.4,6.4,6.39,6.39,10744000.0
2010-01-12 10:30:00,6.39,6.41,6.39,6.4,3990000.0,6.39,6.41,6.39,6.4,3990000.0
2010-01-12 10:40:00,6.4,6.41,6.4,6.41,2996000.0,6.4,6.41,6.4,6.41,2996000.0
2010-01-12 10:50:00,6.41,6.43,6.4,6.4,3646000.0,6.41,6.43,6.4,6.4,3646000.0
2010-01-12 11:00:00,6.41,6.42,6.4,6.41,1700000.0,6.41,6.42,6.4,6.41,1700000.0
2010-01-12 11:10:00,6.41,6.42,6.39,6.39,3548000.0,6.41,6.42,6.39,6.39,3548000.0
2010-01-12 11:20:00,6.39,6.43,6.39,6.43,5170000.0,6.39,6.43,6.39,6.43,5170000.0
2010-01-12 11:30:00,6.43,6.44,6.41,6.41,3342000.0,6.43,6.44,6.41,6.41,3342000.0
2010-01-12 11:40:00,6.41,6.42,6.4,6.41,1404000.0,6.41,6.42,6.4,6.41,1404000.0
2010-01-12 11:50:00,6.4,6.44,6.4,6.44,2874000.0,6.4,6.44,6.4,6.44,2874000.0
2010-01-12 12:00:00,6.44,6.44,6.41,6.42,2902000.0,6.44,6.44,6.41,6.42,2902000.0
2010-01-12 12:10:00,6.42,6.43,6.42,6.42,1854000.0,6.42,6.43,6.42,6.42,1854000.0
2010-01-12 12:20:00,6.42,6.42,6.38,6.39,3598000.0,6.42,6.42,6.38,6.39,3598000.0
2010-01-12 12:30:00,6.39,6.41,6.39,6.41,4150000.0,6.39,6.41,6.39,6.41,4150000.0
2010-01-12 12:40:00,6.41,6.42,6.39,6.39,3478000.0,6.41,6.42,6.39,6.39,3478000.0
2010-01-12 12:50:00,6.39,6.4,6.38,6.38,3588000.0,6.39,6.4,6.38,6.38,3588000.0
2010-01-12 13:00:00,6.38,6.39,6.36,6.37,5152000.0,6.38,6.39,6.36,6.37,5152000.0
2010-01-12 13:10:00,6.37,6.38,6.35,6.38,5384000.0,6.37,6.38,6.35,6.38,5384000.0
2010-01-12 13:20:00,6.38,6.39,6.37,6.39,2394000.0,6.38,6.39,6.37,6.39,2394000.0
2010-01-12 13:30:00,6.39,6.4,6.38,6.39,2914000.0,6.39,6.4,6.38,6.39,2914000.0
2010-01-12 13:40:00,6.39,6.4,6.38,6.39,2308000.0,6.39,6.4,6.38,6.39,2308000.0
2010-01-12 13:50:00,6.39,6.4,6.38,6.4,2092000.0,6.39,6.4,6.38,6.4,2092000.0
2010-01-12 14:00:00,6.4,6.4,6.38,6.39,2472000.0,6.4,6.4,6.38,6.39,2472000.0
2010-01-12 14:10:00,6.39,6.39,6.38,6.38,1466000.0,6.39,6.39,6.38,6.38,1466000.0
2010-01-12 14:20:00,6.38,6.38,6.36,6.37,2048000.0,6.38,6.38,6.36,6.37,2048000.0
2010-01-12 14:30:00,6.37,6.37,6.36,6.37,2554000.0,6.37,6.37,6.36,6.37,2554000.0
2010-01-12 14:40:00,6.37,6.37,6.35,6.37,3836000.0,6.37,6.37,6.35,6.37,3836000.0
2010-01-12 14:50:00,6.37,6.39,6.37,6.39,4150000.0,6.37,6.39,6.37,6.39,4150000.0
2010-01-12 15:00:00,6.39,6.39,6.36,6.37,2962000.0,6.39,6.39,6.36,6.37,2962000.0
2010-01-12 15:10:00,6.37,6.37,6.35,6.35,5696000.0,6.37,6.37,6.35,6.35,5696000.0
2010-01-12 15:20:00,6.35,6.36,6.35,6.35,4962000.0,6.35,6.36,6.35,6.35,4962000.0
2010-01-12 15:30:00,6.36,6.36,6.34,6.34,6258000.0,6.36,6.36,6.34,6.34,6258000.0
2010-01-12 15:40:00,6.34,6.35,6.33,6.35,7198000.0,6.34,6.35,6.33,6.35,7198000.0
2010-01-12 15:50:00,6.35,6.38,6.35,6.38,9700000.0,6.35,6.38,6.35,6.38,9700000.0
2010-01-13 09:30:00,6.4,6.41,6.34,6.35,9066000.0,6.4,6.41,6.34,6.35,9066000.0
2010-01-13 09:40:00,6.35,6.39,6.33,6.37,8990000.0,6.35,6.39,6.33,6.37,8990000.0
2010-01-13 09:50:00,6.36,6.41,6.36,6.4,7502000.0,6.36,6.41,6.36,6.4,7502000.0
2010-01-13 10:00:00,6.4,6.4,6.35,6.35,6842000.0,6.4,6.4,6.35,6.35,6842000.0
2010-01-13 10:10:00,6.35,6.35,6.29,6.3,12188000.0,6.35,6.35,6.29,6.3,12188000.0
2010-01-13 10:20:00,6.31,6.32,6.29,6.32,7868000.0,6.31,6.32,6.29,6.32,7868000.0
2010-01-13 10:30:00,6.31,6.35,6.29,6.35,6158000.0,6.31,6.35,6.29,6.35,6158000.0
2010-01-13 10:40:00,6.35,6.38,6.34,6.37,5782000.0,6.35,6.38,6.34,6.37,5782000.0
2010-01-13 10:50:00,6.37,6.37,6.33,6.36,5710000.0,6.37,6.37,6.33,6.36,5710000.0
2010-01-13 11:00:00,6.36,6.36,6.34,6.34,2662000.0,6.36,6.36,6.34,6.34,2662000.0
2010-01-13 11:10:00,6.34,6.35,6.33,6.33,1868000.0,6.34,6.35,6.33,6.33,1868000.0
2010-01-13 11:20:00,6.33,6.37,6.33,6.36,3358000.0,6.33,6.37,6.33,6.36,3358000.0
2010-01-13 11:30:00,6.36,6.38,6.34,6.34,2318000.0,6.36,6.38,6.34,6.34,2318000.0
2010-01-13 11:40:00,6.34,6.35,6.33,6.34,1266000.0,6.34,6.35,6.33,6.34,1266000.0
2010-01-13 11:50:00,6.34,6.36,6.34,6.35,1672000.0,6.34,6.36,6.34,6.35,1672000.0
2010-01-13 12:00:00,6.35,6.36,6.35,6.35,3072000.0,6.35,6.36,6.35,6.35,3072000.0
2010-01-13 12:10:00,6.35,6.35,6.33,6.35,2130000.0,6.35,6.35,6.33,6.35,2130000.0
2010-01-13 12:20:00,6.35,6.36,6.34,6.35,2842000.0,6.35,6.36,6.34,6.35,2842000.0
2010-01-13 12:30:00,6.35,6.39,6.34,6.38,6026000.0,6.35,6.39,6.34,6.38,6026000.0
2010-01-13 12:40:00,6.38,6.4,6.37,6.37,9468000.0,6.38,6.4,6.37,6.37,9468000.0
2010-01-13 12:50:00,6.37,6.39,6.37,6.38,7532000.0,6.37,6.39,6.37,6.38,7532000.0
2010-01-13 13:00:00,6.38,6.39,6.37,6.38,2448000.0,6.38,6.39,6.37,6.38,2448000.0
2010-01-13 13:10:00,6.38,6.4,6.37,6.4,5586000.0,6.38,6.4,6.37,6.4,5586000.0
2010-01-13 13:20:00,6.4,6.41,6.39,6.41,3190000.0,6.4,6.41,6.39,6.41,3190000.0
2010-01-13 13:30:00,6.41,6.44,6.4,6.44,10794000.0,6.41,6.44,6.4,6.44,10794000.0
2010-01-13 13:40:00,6.44,6.46,6.44,6.46,11468000.0,6.44,6.46,6.44,6.46,11468000.0
2010-01-13 13:50:00,6.46,6.46,6.44,6.44,4808000.0,6.46,6.46,6.44,6.44,4808000.0
2010-01-13 14:00:00,6.44,6.45,6.42,6.43,4760000.0,6.44,6.45,6.42,6.43,4760000.0
2010-01-13 14:10:00,6.43,6.44,6.42,6.43,4968000.0,6.43,6.44,6.42,6.43,4968000.0
2010-01-13 14:20:00,6.43,6.44,6.42,6.44,2554000.0,6.43,6.44,6.42,6.44,2554000.0
2010-01-13 14:30:00,6.44,6.45,6.44,6.44,5284000.0,6.44,6.45,6.44,6.44,5284000.0
2010-01-13 14:40:00,6.44,6.45,6.44,6.45,2612000.0,6.44,6.45,6.44,6.45,2612000.0
2010-01-13 14:50:00,6.45,6.45,6.43,6.44,3608000.0,6.45,6.45,6.43,6.44,3608000.0
2010-01-13 15:00:00,6.44,6.45,6.43,6.44,2436000.0,6.44,6.45,6.43,6.44,2436000.0
2010-01-13 15:10:00,6.44,6.45,6.43,6.44,1814000.0,6.44,6.45,6.43,6.44,1814000.0
2010-01-13 15:20:00,6.44,6.46,6.43,6.46,4790000.0,6.44,6.46,6.43,6.46,4790000.0
2010-01-13 15:30:00,6.46,6.47,6.45,6.47,5680000.0,6.46,6.47,6.45,6.47,5680000.0
2010-01-13 15:40:00,6.47,6.49,6.47,6.48,7160000.0,6.47,6.49,6.47,6.48,7160000.0
2010-01-13 15:50:00,6.48,6.48,6.46,6.46,8902000.0,6.48,6.48,6.46,6.46,8902000.0
2010-01-14 09:30:00,6.46,6.52,6.4,6.41,18718000.0,6.46,6.52,6.4,6.41,18718000.0
2010-01-14 09:40:00,6.41,6.45,6.4,6.44,7798000.0,6.41,6.45,6.4,6.44,7798000.0
2010-01-14 09:50:00,6.44,6.44,6.38,6.39,9196000.0,6.44,6.44,6.38,6.39,9196000.0
2010-01-14 10:00:00,6.38,6.41,6.37,6.4,10112000.0,6.38,6.41,6.37,6.4,10112000.0
2010-01-14 10:10:00,6.4,6.41,6.36,6.38,6874000.0,6.4,6.41,6.36,6.38,6874000.0
2010-01-14 10:20:00,6.38,6.38,6.35,6.35,8068000.0,6.38,6.38,6.35,6.35,8068000.0
2010-01-14 10:30:00,6.35,6.38,6.35,6.38,4574000.0,6.35,6.38,6.35,6.38,4574000.0
2010-01-14 10:40:00,6.38,6.38,6.33,6.34,7492000.0,6.38,6.38,6.33,6.34,7492000.0
2010-01-14 10:50:00,6.34,6.35,6.33,6.33,6082000.0,6.34,6.35,6.33,6.33,6082000.0
2010-01-14 11:00:00,6.33,6.34,6.32,6.33,5938000.0,6.33,6.34,6.32,6.33,5938000.0
2010-01-14 11:10:00,6.33,6.37,6.32,6.36,4504000.0,6.33,6.37,6.32,6.36,4504000.0
2010-01-14 11:20:00,6.36,6.36,6.34,6.35,4426000.0,6.36,6.36,6.34,6.35,4426000.0
2010-01-14 11:30:00,6.36,6.39,6.35,6.39,8970000.0,6.36,6.39,6.35,6.39,8970000.0
2010-01-14 11:40:00,6.39,6.4,6.39,6.39,7164000.0,6.39,6.4,6.39,6.39,7164000.0
2010-01-14 11:50:00,6.39,6.39,6.36,6.37,2808000.0,6.39,6.39,6.36,6.37,2808000.0
2010-01-14 12:00:00,6.37,6.39,6.36,6.38,1850000.0,6.37,6.39,6.36,6.38,1850000.0
2010-01-14 12:10:00,6.38,6.39,6.38,6.38,2702000.0,6.38,6.39,6.38,6.38,2702000.0
2010-01-14 12:20:00,6.38,6.38,6.36,6.37,1324000.0,6.38,6.38,6.36,6.37,1324000.0
2010-01-14 12:30:00,6.37,6.39,6.37,6.37,2282000.0,6.37,6.39,6.37,6.37,2282000.0
2010-01-14 12:40:00,6.37,6.38,6.36,6.37,2044000.0,6.37,6.38,6.36,6.37,2044000.0
2010-01-14 12:50:00,6.37,6.38,6.36,6.38,994000.0,6.37,6.38,6.36,6.38,994000.0
2010-01-14 13:00:00,6.38,6.39,6.38,6.38,2304000.0,6.38,6.39,6.38,6.38,2304000.0
2010-01-14 13:10:00,6.38,6.38,6.37,6.37,1512000.0,6.38,6.38,6.37,6.37,1512000.0
2010-01-14 13:20:00,6.37,6.38,6.36,6.37,1436000.0,6.37,6.38,6.36,6.37,1436000.0
2010-01-14 13:30:00,6.37,6.39,6.37,6.37,1466000.0,6.37,6.39,6.37,6.37,1466000.0
2010-01-14 13:40:00,6.37,6.37,6.36,6.37,1370000.0,6.37,6.37,6.36,6.37,1370000.0
2010-01-14 13:50:00,6.36,6.37,6.35,6.36,2534000.0,6.36,6.37,6.35,6.36,2534000.0
2010-01-14 14:00:00,6.36,6.37,6.36,6.36,1496000.0,6.36,6.37,6.36,6.36,1496000.0
2010-01-14 14:10:00,6.36,6.37,6.36,6.36,1582000.0,6.36,6.37,6.36,6.36,1582000.0
2010-01-14 14:20:00,6.36,6.37,6.35,6.37,2276000.0,6.36,6.37,6.35,6.37,2276000.0
2010-01-14 14:30:00,6.37,6.38,6.36,6.38,1866000.0,6.37,6.38,6.36,6.38,1866000.0
2010-01-14 14:40:00,6.38,6.39,6.38,6.39,2528000.0,6.38,6.39,6.38,6.39,2528000.0
2010-01-14 14:50:00,6.39,6.4,6.38,6.4,5574000.0,6.39,6.4,6.38,6.4,5574000.0
2010-01-14 15:00:00,6.4,6.41,6.38,6.39,5622000.0,6.4,6.41,6.38,6.39,5622000.0
2010-01-14 15:10:00,6.39,6.4,6.38,6.39,2622000.0,6.39,6.4,6.38,6.39,2622000.0
2010-01-14 15:20:00,6.39,6.39,6.39,6.39,3876000.0,6.39,6.39,6.39,6.39,3876000.0
2010-01-14 15:30:00,6.39,6.39,6.37,6.38,8866000.0,6.39,6.39,6.37,6.38,8866000.0
2010-01-14 15:40:00,6.38,6.39,6.36,6.37,4060000.0,6.38,6.39,6.36,6.37,4060000.0
2010-01-14 15:50:00,6.38,6.38,6.35,6.37,11690000.0,6.38,6.38,6.35,6.37,11690000.0
2010-01-15 09:30:00,6.46,6.47,6.39,6.42,26116000.0,6.46,6.47,6.39,6.42,26116000.0
2010-01-15 09:40:00,6.42,6.45,6.4,6.42,13570000.0,6.42,6.45,6.4,6.42,13570000.0
2010-01-15 09:50:00,6.42,6.47,6.4,6.46,14912000.0,6.42,6.47,6.4,6.46,14912000.0
2010-01-15 10:00:00,6.46,6.48,6.43,6.47,24240000.0,6.46,6.48,6.43,6.47,24240000.0
2010-01-15 10:10:00,6.47,6.48,6.39,6.4,18580000.0,6.47,6.48,6.39,6.4,18580000.0
2010-01-15 10:20:00,6.4,6.42,6.39,6.4,11644000.0,6.4,6.42,6.39,6.4,11644000.0
2010-01-15 10:30:00,6.4,6.42,6.38,6.39,7556000.0,6.4,6.42,6.38,6.39,7556000.0
2010-01-15 10:40:00,6.39,6.41,6.37,6.41,9034000.0,6.39,6.41,6.37,6.41,9034000.0
2010-01-15 10:50:00,6.41,6.43,6.41,6.43,13088000.0,6.41,6.43,6.41,6.43,13088000.0
2010-01-15 11:00:00,6.43,6.44,6.41,6.43,8354000.0,6.43,6.44,6.41,6.43,8354000.0
2010-01-15 11:10:00,6.43,6.43,6.42,6.42,5516000.0,6.43,6.43,6.42,6.42,5516000.0
2010-01-15 11:20:00,6.42,6.44,6.41,6.43,6008000.0,6.42,6.44,6.41,6.43,6008000.0
2010-01-15 11:30:00,6.43,6.44,6.42,6.44,3366000.0,6.43,6.44,6.42,6.44,3366000.0
2010-01-15 11:40:00,6.44,6.44,6.43,6.43,6662000.0,6.44,6.44,6.43,6.43,6662000.0
2010-01-15 11:50:00,6.43,6.44,6.41,6.41,5418000.0,6.43,6.44,6.41,6.41,5418000.0
2010-01-15 12:00:00,6.42,6.44,6.41,6.44,6398000.0,6.42,6.44,6.41,6.44,6398000.0
2010-01-15 12:10:00,6.44,6.44,6.41,6.42,4446000.0,6.44,6.44,6.41,6.42,4446000.0
2010-01-15 12:20:00,6.42,6.42,6.39,6.4,4870000.0,6.42,6.42,6.39,6.4,4870000.0
2010-01-15 12:30:00,6.4,6.4,6.39,6.4,4258000.0,6.4,6.4,6.39,6.4,4258000.0
2010-01-15 12:40:00,6.4,6.41,6.39,6.41,6006000.0,6.4,6.41,6.39,6.41,6006000.0
2010-01-15 12:50:00,6.41,6.42,6.41,6.42,4412000.0,6.41,6.42,6.41,6.42,4412000.0
2010-01-15 13:00:00,6.42,6.42,6.39,6.4,3584000.0,6.42,6.42,6.39,6.4,3584000.0
2010-01-15 13:10:00,6.4,6.4,6.39,6.4,3192000.0,6.4,6.4,6.39,6.4,3192000.0
2010-01-15 13:20:00,6.4,6.4,6.38,6.38,4454000.0,6.4,6.4,6.38,6.38,4454000.0
2010-01-15 13:30:00,6.38,6.38,6.37,6.37,4332000.0,6.38,6.38,6.37,6.37,4332000.0
2010-01-15 13:40:00,6.37,6.39,6.37,6.39,4232000.0,6.37,6.39,6.37,6.39,4232000.0
2010-01-15 13:50:00,6.39,6.39,6.37,6.38,3174000.0,6.39,6.39,6.37,6.38,3174000.0
2010-01-15 14:00:00,6.38,6.38,6.37,6.38,3766000.0,6.38,6.38,6.37,6.38,3766000.0
2010-01-15 14:10:00,6.38,6.38,6.37,6.37,3482000.0,6.38,6.38,6.37,6.37,3482000.0
2010-01-15 14:20:00,6.37,6.38,6.36,6.37,4536000.0,6.37,6.38,6.36,6.37,4536000.0
2010-01-15 14:30:00,6.37,6.38,6.36,6.37,4016000.0,6.37,6.38,6.36,6.37,4016000.0
2010-01-15 14:40:00,6.37,6.39,6.37,6.38,4638000.0,6.37,6.39,6.37,6.38,4638000.0
2010-01-15 14:50:00,6.38,6.38,6.37,6.38,3980000.0,6.38,6.38,6.37,6.38,3980000.0
2010-01-15 15:00:00,6.38,6.38,6.37,6.37,5104000.0,6.38,6.38,6.37,6.37,5104000.0
2010-01-15 15:10:00,6.37,6.38,6.37,6.37,5336000.0,6.37,6.38,6.37,6.37,5336000.0
2010-01-15 15:20:00,6.37,6.38,6.37,6.38,4866000.0,6.37,6.38,6.37,6.38,4866000.0
2010-01-15 15:30:00,6.38,6.39,6.38,6.38,6154000.0,6.38,6.39,6.38,6.38,6154000.0
2010-01-15 15:40:00,6.38,6.38,6.36,6.36,7678000.0,6.38,6.38,6.36,6.36,7678000.0
2010-01-15 15:50:00,6.36,6.36,6.35,6.36,10860000.0,6.36,6.36,6.35,6.36,10860000.0
2010-01-19 09:30:00,6.31,6.32,6.22,6.26,17652000.0,6.31,6.32,6.22,6.26,17652000.0
2010-01-19 09:40:00,6.26,6.27,6.22,6.22,12670000.0,6.26,6.27,6.22,6.22,12670000.0
2010-01-19 09:50:00,6.22,6.31,6.22,6.29,12652000.0,6.22,6.31,6.22,6.29,12652000.0
2010-01-19 10:00:00,6.29,6.35,6.29,6.33,10254000.0,6.29,6.35,6.29,6.33,10254000.0
2010-01-19 10:10:00,6.33,6.34,6.3,6.31,5046000.0,6.33,6.34,6.3,6.31,5046000.0
2010-01-19 10:20:00,6.31,6.31,6.27,6.28,5944000.0,6.31,6.31,6.27,6.28,5944000.0
2010-01-19 10:30:00,6.28,6.31,6.28,6.3,2810000.0,6.28,6.31,6.28,6.3,2810000.0
2010-01-19 10:40:00,6.3,6.32,6.29,6.3,3264000.0,6.3,6.32,6.29,6.3,3264000.0
2010-01-19 10:50:00,6.3,6.3,6.28,6.29,3868000.0,6.3,6.3,6.28,6.29,3868000.0
2010-01-19 11:00:00,6.29,6.31,6.27,6.3,3326000.0,6.29,6.31,6.27,6.3,3326000.0
2010-01-19 11:10:00,6.3,6.32,6.29,6.32,3954000.0,6.3,6.32,6.29,6.32,3954000.0
2010-01-19 11:20:00,6.32,6.34,6.31,6.34,4562000.0,6.32,6.34,6.31,6.34,4562000.0
2010-01-19 11:30:00,6.34,6.4,6.34,6.38,10238000.0,6.34,6.4,6.34,6.38,10238000.0
2010-01-19 11:40:00,6.38,6.38,6.36,6.36,4094000.0,6.38,6.38,6.36,6.36,4094000.0
2010-01-19 11:50:00,6.36,6.37,6.34,6.34,3166000.0,6.36,6.37,6.34,6.34,3166000.0
2010-01-19 12:00:00,6.34,6.36,6.34,6.34,3114000.0,6.34,6.36,6.34,6.34,3114000.0
2010-01-19 12:10:00,6.34,6.36,6.34,6.35,2228000.0,6.34,6.36,6.34,6.35,2228000.0
2010-01-19 12:20:00,6.36,6.37,6.35,6.35,2058000.0,6.36,6.37,6.35,6.35,2058000.0
2010-01-19 12:30:00,6.35,6.37,6.35,6.36,1342000.0,6.35,6.37,6.35,6.36,1342000.0
2010-01-19 12:40:00,6.36,6.36,6.35,6.36,1026000.0,6.36,6.36,6.35,6.36,1026000.0
2010-01-19 12:50:00,6.36,6.39,6.36,6.38,3282000.0,6.36,6.39,6.36,6.38,3282000.0
2010-01-19 13:00:00,6.38,6.39,6.37,6.38,2558000.0,6.38,6.39,6.37,6.38,2558000.0
2010-01-19 13:10:00,6.38,6.38,6.36,6.37,3288000.0,6.38,6.38,6.36,6.37,3288000.0
2010-01-19 13:20:00,6.37,6.37,6.36,6.37,1306000.0,6.37,6.37,6.36,6.37,1306000.0
2010-01-19 13:30:00,6.37,6.38,6.37,6.38,1432000.0,6.37,6.38,6.37,6.38,1432000.0
2010-01-19 13:40:00,6.37,6.39,6.37,6.38,1820000.0,6.37,6.39,6.37,6.38,1820000.0
2010-01-19 13:50:00,6.38,6.38,6.37,6.38,2020000.0,6.38,6.38,6.37,6.38,2020000.0
2010-01-19 14:00:00,6.38,6.4,6.38,6.4,3530000.0,6.38,6.4,6.38,6.4,3530000.0
2010-01-19 14:10:00,6.4,6.4,6.37,6.38,3024000.0,6.4,6.4,6.37,6.38,3024000.0
2010-01-19 14:20:00,6.38,6.38,6.36,6.37,3918000.0,6.38,6.38,6.36,6.37,3918000.0
2010-01-19 14:30:00,6.37,6.37,6.36,6.37,2004000.0,6.37,6.37,6.36,6.37,2004000.0
2010-01-19 14:40:00,6.37,6.39,6.36,6.38,2786000.0,6.37,6.39,6.36,6.38,2786000.0
2010-01-19 14:50:00,6.38,6.39,6.38,6.39,2632000.0,6.38,6.39,6.38,6.39,2632000.0
2010-01-19 15:00:00,6.39,6.39,6.37,6.37,3720000.0,6.39,6.39,6.37,6.37,3720000.0
2010-01-19 15:10:00,6.37,6.38,6.36,6.37,1874000.0,6.37,6.38,6.36,6.37,1874000.0
2010-01-19 15:20:00,6.37,6.38,6.36,6.37,3290000.0,6.37,6.38,6.36,6.37,3290000.0
2010-01-19 15:30:00,6.37,6.38,6.37,6.37,2704000.0,6.37,6.38,6.37,6.37,2704000.0
2010-01-19 15:40:00,6.37,6.37,6.36,6.37,4066000.0,6.37,6.37,6.36,6.37,4066000.0
2010-01-19 15:50:00,6.37,6.38,6.37,6.38,5136000.0,6.37,6.38,6.37,6.38,5136000.0
2010-01-20 09:30:00,6.36,6.43,6.33,6.41,14394000.0,6.36,6.43,6.33,6.41,14394000.0
2010-01-20 09:40:00,6.41,6.43,6.4,6.43,7934000.0,6.41,6.43,6.4,6.43,7934000.0
2010-01-20 09:50:00,6.43,6.46,6.41,6.42,11820000.0,6.43,6.46,6.41,6.42,11820000.0
2010-01-20 10:00:00,6.42,6.45,6.38,6.4,8156000.0,6.42,6.45,6.38,6.4,8156000.0
2010-01-20 10:10:00,6.4,6.41,6.39,6.39,6040000.0,6.4,6.41,6.39,6.39,6040000.0
2010-01-20 10:20:00,6.39,6.4,6.31,6.32,9862000.0,6.39,6.4,6.31,6.32,9862000.0
2010-01-20 10:30:00,6.32,6.36,6.31,6.36,6668000.0,6.32,6.36,6.31,6.36,6668000.0
2010-01-20 10:40:00,6.35,6.38,6.34,6.34,4554000.0,6.35,6.38,6.34,6.34,4554000.0
2010-01-20 10:50:00,6.34,6.34,6.3,6.32,6020000.0,6.34,6.34,6.3,6.32,6020000.0
2010-01-20 11:00:00,6.32,6.34,6.31,6.31,6172000.0,6.32,6.34,6.31,6.31,6172000.0
2010-01-20 11:10:00,6.31,6.32,6.28,6.31,6094000.0,6.31,6.32,6.28,6.31,6094000.0
2010-01-20 11:20:00,6.31,6.31,6.29,6.3,3448000.0,6.31,6.31,6.29,6.3,3448000.0
2010-01-20 11:30:00,6.3,6.32,6.27,6.29,6390000.0,6.3,6.32,6.27,6.29,6390000.0
2010-01-20 11:40:00,6.29,6.3,6.28,6.3,2580000.0,6.29,6.3,6.28,6.3,2580000.0
2010-01-20 11:50:00,6.3,6.3,6.27,6.27,3932000.0,6.3,6.3,6.27,6.27,3932000.0
2010-01-20 12:00:00,6.27,6.29,6.27,6.29,2428000.0,6.27,6.29,6.27,6.29,2428000.0
2010-01-20 12:10:00,6.29,6.29,6.28,6.28,1938000.0,6.29,6.29,6.28,6.28,1938000.0
2010-01-20 12:20:00,6.28,6.29,6.26,6.28,2010000.0,6.28,6.29,6.26,6.28,2010000.0
2010-01-20 12:30:00,6.28,6.29,6.28,6.28,2366000.0,6.28,6.29,6.28,6.28,2366000.0
2010-01-20 12:40:00,6.28,6.29,6.27,6.28,1922000.0,6.28,6.29,6.27,6.28,1922000.0
2010-01-20 12:50:00,6.28,6.29,6.27,6.28,1648000.0,6.28,6.29,6.27,6.28,1648000.0
2010-01-20 13:00:00,6.28,6.28,6.27,6.27,1192000.0,6.28,6.28,6.27,6.27,1192000.0
2010-01-20 13:10:00,6.27,6.27,6.25,6.26,2874000.0,6.27,6.27,6.25,6.26,2874000.0
2010-01-20 13:20:00,6.26,6.29,6.26,6.28,2758000.0,6.26,6.29,6.26,6.28,2758000.0
2010-01-20 13:30:00,6.28,6.3,6.28,6.29,3148000.0,6.28,6.3,6.28,6.29,3148000.0
2010-01-20 13:40:00,6.29,6.3,6.28,6.3,2872000.0,6.29,6.3,6.28,6.3,2872000.0
2010-01-20 13:50:00,6.3,6.31,6.29,6.29,2222000.0,6.3,6.31,6.29,6.29,2222000.0
2010-01-20 14:00:00,6.29,6.3,6.29,6.29,2048000.0,6.29,6.3,6.29,6.29,2048000.0
2010-01-20 14:10:00,6.29,6.31,6.29,6.29,3702000.0,6.29,6.31,6.29,6.29,3702000.0
2010-01-20 14:20:00,6.29,6.29,6.28,6.28,1344000.0,6.29,6.29,6.28,6.28,1344000.0
2010-01-20 14:30:00,6.28,6.29,6.28,6.28,1798000.0,6.28,6.29,6.28,6.28,1798000.0
2010-01-20 14:40:00,6.28,6.29,6.27,6.27,3492000.0,6.28,6.29,6.27,6.27,3492000.0
2010-01-20 14:50:00,6.27,6.28,6.26,6.27,3978000.0,6.27,6.28,6.26,6.27,3978000.0
2010-01-20 15:00:00,6.27,6.27,6.26,6.26,2314000.0,6.27,6.27,6.26,6.26,2314000.0
2010-01-20 15:10:00,6.26,6.27,6.26,6.26,3078000.0,6.26,6.27,6.26,6.26,3078000.0
2010-01-20 15:20:00,6.26,6.29,6.26,6.28,3870000.0,6.26,6.29,6.26,6.28,3870000.0
2010-01-20 15:30:00,6.29,6.29,6.26,6.27,4298000.0,6.29,6.29,6.26,6.27,4298000.0
2010-01-20 15:40:00,6.27,6.29,6.27,6.29,5154000.0,6.27,6.29,6.27,6.29,5154000.0
2010-01-20 15:50:00,6.29,6.3,6.28,6.29,7374000.0,6.29,6.3,6.28,6.29,7374000.0
2010-01-21 09:30:00,6.36,6.39,6.34,6.36,11228000.0,6.36,6.39,6.34,6.36,11228000.0
2010-01-21 09:40:00,6.36,6.39,6.31,6.33,9928000.0,6.36,6.39,6.31,6.33,9928000.0
2010-01-21 09:50:00,6.33,6.41,6.32,6.38,8552000.0,6.33,6.41,6.32,6.38,8552000.0
2010-01-21 10:00:00,6.38,6.4,6.36,6.37,4840000.0,6.38,6.4,6.36,6.37,4840000.0
2010-01-21 10:10:00,6.37,6.39,6.36,6.38,5044000.0,6.37,6.39,6.36,6.38,5044000.0
2010-01-21 10:20:00,6.38,6.38,6.28,6.29,8852000.0,6.38,6.38,6.28,6.29,8852000.0
2010-01-21 10:30:00,6.29,6.31,6.27,6.31,8152000.0,6.29,6.31,6.27,6.31,8152000.0
2010-01-21 10:40:00,6.31,6.32,6.28,6.29,4368000.0,6.31,6.32,6.28,6.29,4368000.0
2010-01-21 10:50:00,6.29,6.31,6.28,6.31,3292000.0,6.29,6.31,6.28,6.31,3292000.0
2010-01-21 11:00:00,6.31,6.33,6.27,6.28,9346000.0,6.31,6.33,6.27,6.28,9346000.0
2010-01-21 11:10:00,6.28,6.28,6.26,6.27,5710000.0,6.28,6.28,6.26,6.27,5710000.0
2010-01-21 11:20:00,6.27,6.29,6.26,6.27,3840000.0,6.27,6.29,6.26,6.27,3840000.0
2010-01-21 11:30:00,6.27,6.29,6.25,6.28,4114000.0,6.27,6.29,6.25,6.28,4114000.0
2010-01-21 11:40:00,6.28,6.29,6.25,6.28,4870000.0,6.28,6.29,6.25,6.28,4870000.0
2010-01-21 11:50:00,6.28,6.3,6.26,6.28,4724000.0,6.28,6.3,6.26,6.28,4724000.0
2010-01-21 12:00:00,6.28,6.31,6.27,6.3,5946000.0,6.28,6.31,6.27,6.3,5946000.0
2010-01-21 12:10:00,6.3,6.32,6.3,6.31,4636000.0,6.3,6.32,6.3,6.31,4636000.0
2010-01-21 12:20:00,6.31,6.31,6.29,6.3,3764000.0,6.31,6.31,6.29,6.3,3764000.0
2010-01-21 12:30:00,6.3,6.31,6.29,6.29,2432000.0,6.3,6.31,6.29,6.29,2432000.0
2010-01-21 12:40:00,6.3,6.3,6.28,6.29,1330000.0,6.3,6.3,6.28,6.29,1330000.0
2010-01-21 12:50:00,6.29,6.29,6.27,6.28,2912000.0,6.29,6.29,6.27,6.28,2912000.0
2010-01-21 13:00:00,6.28,6.3,6.26,6.3,5162000.0,6.28,6.3,6.26,6.3,5162000.0
2010-01-21 13:10:00,6.3,6.32,6.29,6.29,1932000.0,6.3,6.32,6.29,6.29,1932000.0
2010-01-21 13:20:00,6.29,6.32,6.29,6.31,2178000.0,6.29,6.32,6.29,6.31,2178000.0
2010-01-21 13:30:00,6.32,6.33,6.31,6.33,3638000.0,6.32,6.33,6.31,6.33,3638000.0
2010-01-21 13:40:00,6.33,6.35,6.33,6.35,4812000.0,6.33,6.35,6.33,6.35,4812000.0
2010-01-21 13:50:00,6.35,6.36,6.33,6.35,3082000.0,6.35,6.36,6.33,6.35,3082000.0
2010-01-21 14:00:00,6.35,6.35,6.33,6.34,2152000.0,6.35,6.35,6.33,6.34,2152000.0
2010-01-21 14:10:00,6.34,6.35,6.33,6.34,1484000.0,6.34,6.35,6.33,6.34,1484000.0
2010-01-21 14:20:00,6.34,6.36,6.33,6.35,3336000.0,6.34,6.36,6.33,6.35,3336000.0
2010-01-21 14:30:00,6.35,6.37,6.35,6.36,3618000.0,6.35,6.37,6.35,6.36,3618000.0
2010-01-21 14:40:00,6.36,6.36,6.34,6.35,2424000.0,6.36,6.36,6.34,6.35,2424000.0
2010-01-21 14:50:00,6.36,6.36,6.34,6.35,2140000.0,6.36,6.36,6.34,6.35,2140000.0
2010-01-21 15:00:00,6.35,6.35,6.33,6.34,2800000.0,6.35,6.35,6.33,6.34,2800000.0
2010-01-21 15:10:00,6.34,6.34,6.32,6.33,3682000.0,6.34,6.34,6.32,6.33,3682000.0
2010-01-21 15:20:00,6.33,6.34,6.32,6.33,2456000.0,6.33,6.34,6.32,6.33,2456000.0
2010-01-21 15:30:00,6.33,6.36,6.32,6.34,8260000.0,6.33,6.36,6.32,6.34,8260000.0
2010-01-21 15:40:00,6.34,6.35,6.34,6.35,4322000.0,6.34,6.35,6.34,6.35,4322000.0
2010-01-21 15:50:00,6.35,6.35,6.33,6.33,5790000.0,6.35,6.35,6.33,6.33,5790000.0
2010-01-22 09:30:00,6.28,6.38,6.28,6.36,14844000.0,6.28,6.38,6.28,6.36,14844000.0
2010-01-22 09:40:00,6.36,6.38,6.3,6.31,8828000.0,6.36,6.38,6.3,6.31,8828000.0
2010-01-22 09:50:00,6.31,6.32,6.28,6.29,7936000.0,6.31,6.32,6.28,6.29,7936000.0
2010-01-22 10:00:00,6.29,6.3,6.24,6.24,9212000.0,6.29,6.3,6.24,6.24,9212000.0
2010-01-22 10:10:00,6.24,6.25,6.21,6.21,12894000.0,6.24,6.25,6.21,6.21,12894000.0
2010-01-22 10:20:00,6.21,6.27,6.21,6.26,6668000.0,6.21,6.27,6.21,6.26,6668000.0
2010-01-22 10:30:00,6.26,6.27,6.24,6.26,4556000.0,6.26,6.27,6.24,6.26,4556000.0
2010-01-22 10:40:00,6.26,6.27,6.23,6.23,4530000.0,6.26,6.27,6.23,6.23,4530000.0
2010-01-22 10:50:00,6.23,6.27,6.23,6.27,3190000.0,6.23,6.27,6.23,6.27,3190000.0
2010-01-22 11:00:00,6.27,6.3,6.26,6.28,4610000.0,6.27,6.3,6.26,6.28,4610000.0
2010-01-22 11:10:00,6.28,6.31,6.27,6.29,3302000.0,6.28,6.31,6.27,6.29,3302000.0
2010-01-22 11:20:00,6.3,6.32,6.27,6.29,5558000.0,6.3,6.32,6.27,6.29,5558000.0
2010-01-22 11:30:00,6.29,6.3,6.27,6.27,2902000.0,6.29,6.3,6.27,6.27,2902000.0
2010-01-22 11:40:00,6.27,6.27,6.26,6.27,2468000.0,6.27,6.27,6.26,6.27,2468000.0
2010-01-22 11:50:00,6.27,6.28,6.26,6.27,2296000.0,6.27,6.28,6.26,6.27,2296000.0
2010-01-22 12:00:00,6.27,6.28,6.26,6.28,1708000.0,6.27,6.28,6.26,6.28,1708000.0
2010-01-22 12:10:00,6.28,6.29,6.27,6.29,1502000.0,6.28,6.29,6.27,6.29,1502000.0
2010-01-22 12:20:00,6.29,6.29,6.28,6.28,1342000.0,6.29,6.29,6.28,6.28,1342000.0
2010-01-22 12:30:00,6.28,6.29,6.27,6.28,1800000.0,6.28,6.29,6.27,6.28,1800000.0
2010-01-22 12:40:00,6.28,6.29,6.27,6.29,1976000.0,6.28,6.29,6.27,6.29,1976000.0
2010-01-22 12:50:00,6.28,6.3,6.28,6.29,2570000.0,6.28,6.3,6.28,6.29,2570000.0
2010-01-22 13:00:00,6.29,6.29,6.26,6.27,3472000.0,6.29,6.29,6.26,6.27,3472000.0
2010-01-22 13:10:00,6.27,6.27,6.25,6.25,4124000.0,6.27,6.27,6.25,6.25,4124000.0
2010-01-22 13:20:00,6.25,6.26,6.24,6.25,2280000.0,6.25,6.26,6.24,6.25,2280000.0
2010-01-22 13:30:00,6.26,6.26,6.25,6.25,2360000.0,6.26,6.26,6.25,6.25,2360000.0
2010-01-22 13:40:00,6.25,6.26,6.25,6.25,3788000.0,6.25,6.26,6.25,6.25,3788000.0
2010-01-22 13:50:00,6.25,6.26,6.25,6.26,2180000.0,6.25,6.26,6.25,6.26,2180000.0
2010-01-22 14:00:00,6.26,6.27,6.26,6.26,1672000.0,6.26,6.27,6.26,6.26,1672000.0
2010-01-22 14:10:00,6.25,6.26,6.24,6.26,2472000.0,6.25,6.26,6.24,6.26,2472000.0
2010-01-22 14:20:00,6.25,6.26,6.25,6.25,2344000.0,6.25,6.26,6.25,6.25,2344000.0
2010-01-22 14:30:00,6.25,6.26,6.25,6.25,4234000.0,6.25,6.26,6.25,6.25,4234000.0
2010-01-22 14:40:00,6.25,6.25,6.19,6.19,9540000.0,6.25,6.25,6.19,6.19,9540000.0
2010-01-22 14:50:00,6.19,6.19,6.12,6.12,13622000.0,6.19,6.19,6.12,6.12,13622000.0
2010-01-22 15:00:00,6.12,6.14,6.11,6.12,9450000.0,6.12,6.14,6.11,6.12,9450000.0
2010-01-22 15:10:00,6.12,6.13,6.06,6.07,12712000.0,6.12,6.13,6.06,6.07,12712000.0
2010-01-22 15:20:00,6.07,6.09,6.06,6.08,9092000.0,6.07,6.09,6.06,6.08,9092000.0
2010-01-22 15:30:00,6.08,6.09,6.06,6.07,8094000.0,6.08,6.09,6.06,6.07,8094000.0
2010-01-22 15:40:00,6.07,6.08,6.04,6.05,11870000.0,6.07,6.08,6.04,6.05,11870000.0
2010-01-22 15:50:00,6.05,6.08,6.05,6.07,14064000.0,6.05,6.08,6.05,6.07,14064000.0
2010-01-25 09:30:00,6.1,6.11,6.02,6.02,14190000.0,6.1,6.11,6.02,6.02,14190000.0
2010-01-25 09:40:00,6.02,6.05,5.93,5.94,20556000.0,6.02,6.05,5.93,5.94,20556000.0
2010-01-25 09:50:00,5.95,6.0,5.93,5.95,12210000.0,5.95,6.0,5.93,5.95,12210000.0
2010-01-25 10:00:00,5.95,5.95,5.91,5.94,16902000.0,5.95,5.95,5.91,5.94,16902000.0
2010-01-25 10:10:00,5.94,5.97,5.91,5.95,11410000.0,5.94,5.97,5.91,5.95,11410000.0
2010-01-25 10:20:00,5.94,5.99,5.93,5.97,8710000.0,5.94,5.99,5.93,5.97,8710000.0
2010-01-25 10:30:00,5.97,6.02,5.97,6.01,8408000.0,5.97,6.02,5.97,6.01,8408000.0
2010-01-25 10:40:00,6.01,6.02,5.98,5.98,7130000.0,6.01,6.02,5.98,5.98,7130000.0
2010-01-25 10:50:00,5.98,6.01,5.98,5.99,6530000.0,5.98,6.01,5.98,5.99,6530000.0
2010-01-25 11:00:00,5.99,6.0,5.91,5.94,10976000.0,5.99,6.0,5.91,5.94,10976000.0
2010-01-25 11:10:00,5.94,5.97,5.94,5.97,4458000.0,5.94,5.97,5.94,5.97,4458000.0
2010-01-25 11:20:00,5.97,5.98,5.95,5.96,3494000.0,5.97,5.98,5.95,5.96,3494000.0
2010-01-25 11:30:00,5.96,5.96,5.93,5.94,3026000.0,5.96,5.96,5.93,5.94,3026000.0
2010-01-25 11:40:00,5.95,5.96,5.94,5.96,2812000.0,5.95,5.96,5.94,5.96,2812000.0
2010-01-25 11:50:00,5.96,5.98,5.95,5.97,2706000.0,5.96,5.98,5.95,5.97,2706000.0
2010-01-25 12:00:00,5.97,5.97,5.95,5.96,3048000.0,5.97,5.97,5.95,5.96,3048000.0
2010-01-25 12:10:00,5.96,5.97,5.95,5.97,1770000.0,5.96,5.97,5.95,5.97,1770000.0
2010-01-25 12:20:00,5.97,5.98,5.96,5.96,2456000.0,5.97,5.98,5.96,5.96,2456000.0
2010-01-25 12:30:00,5.96,5.97,5.95,5.96,1748000.0,5.96,5.97,5.95,5.96,1748000.0
2010-01-25 12:40:00,5.96,5.96,5.95,5.96,1548000.0,5.96,5.96,5.95,5.96,1548000.0
2010-01-25 12:50:00,5.96,5.96,5.95,5.96,2062000.0,5.96,5.96,5.95,5.96,2062000.0
2010-01-25 13:00:00,5.96,5.97,5.95,5.95,3522000.0,5.96,5.97,5.95,5.95,3522000.0
2010-01-25 13:10:00,5.95,5.98,5.94,5.97,2440000.0,5.95,5.98,5.94,5.97,2440000.0
2010-01-25 13:20:00,5.97,6.0,5.97,5.99,3964000.0,5.97,6.0,5.97,5.99,3964000.0
2010-01-25 13:30:00,5.99,6.01,5.99,6.0,5832000.0,5.99,6.01,5.99,6.0,5832000.0
2010-01-25 13:40:00,6.0,6.01,5.99,6.0,3538000.0,6.0,6.01,5.99,6.0,3538000.0
2010-01-25 13:50:00,6.0,6.03,6.0,6.01,6386000.0,6.0,6.03,6.0,6.01,6386000.0
2010-01-25 14:00:00,6.01,6.04,6.0,6.03,3992000.0,6.01,6.04,6.0,6.03,3992000.0
2010-01-25 14:10:00,6.03,6.05,6.03,6.04,4280000.0,6.03,6.05,6.03,6.04,4280000.0
2010-01-25 14:20:00,6.04,6.06,6.03,6.05,4156000.0,6.04,6.06,6.03,6.05,4156000.0
2010-01-25 14:30:00,6.05,6.06,6.03,6.04,4802000.0,6.05,6.06,6.03,6.04,4802000.0
2010-01-25 14:40:00,6.04,6.05,6.03,6.04,1878000.0,6.04,6.05,6.03,6.04,1878000.0
2010-01-25 14:50:00,6.04,6.06,6.04,6.06,3338000.0,6.04,6.06,6.04,6.06,3338000.0
2010-01-25 15:00:00,6.06,6.08,6.06,6.06,5082000.0,6.06,6.08,6.06,6.06,5082000.0
2010-01-25 15:10:00,6.06,6.06,6.02,6.03,5502000.0,6.06,6.06,6.02,6.03,5502000.0
2010-01-25 15:20:00,6.03,6.04,6.02,6.03,3590000.0,6.03,6.04,6.02,6.03,3590000.0
2010-01-25 15:30:00,6.03,6.04,6.02,6.04,3348000.0,6.03,6.04,6.02,6.04,3348000.0
2010-01-25 15:40:00,6.04,6.04,6.0,6.01,5036000.0,6.04,6.04,6.0,6.01,5036000.0
2010-01-25 15:50:00,6.01,6.02,6.0,6.02,5868000.0,6.01,6.02,6.0,6.02,5868000.0
2010-01-26 09:30:00,6.03,6.07,5.97,6.04,14746000.0,6.03,6.07,5.97,6.04,14746000.0
2010-01-26 09:40:00,6.04,6.08,6.03,6.06,7106000.0,6.04,6.08,6.03,6.06,7106000.0
2010-01-26 09:50:00,6.06,6.1,6.05,6.1,10166000.0,6.06,6.1,6.05,6.1,10166000.0
2010-01-26 10:00:00,6.09,6.14,6.09,6.12,11916000.0,6.09,6.14,6.09,6.12,11916000.0
2010-01-26 10:10:00,6.12,6.15,6.12,6.12,6568000.0,6.12,6.15,6.12,6.12,6568000.0
2010-01-26 10:20:00,6.12,6.13,6.08,6.1,7162000.0,6.12,6.13,6.08,6.1,7162000.0
2010-01-26 10:30:00,6.1,6.12,6.08,6.09,4336000.0,6.1,6.12,6.08,6.09,4336000.0
2010-01-26 10:40:00,6.09,6.12,6.09,6.09,5876000.0,6.09,6.12,6.09,6.09,5876000.0
2010-01-26 10:50:00,6.09,6.1,6.06,6.07,5358000.0,6.09,6.1,6.06,6.07,5358000.0
2010-01-26 11:00:00,6.07,6.08,6.06,6.07,3992000.0,6.07,6.08,6.06,6.07,3992000.0
2010-01-26 11:10:00,6.07,6.07,6.03,6.05,5646000.0,6.07,6.07,6.03,6.05,5646000.0
2010-01-26 11:20:00,6.06,6.06,6.02,6.02,5088000.0,6.06,6.06,6.02,6.02,5088000.0
2010-01-26 11:30:00,6.02,6.07,6.02,6.06,3964000.0,6.02,6.07,6.02,6.06,3964000.0
2010-01-26 11:40:00,6.06,6.07,6.04,6.05,3044000.0,6.06,6.07,6.04,6.05,3044000.0
2010-01-26 11:50:00,6.05,6.06,6.03,6.04,4218000.0,6.05,6.06,6.03,6.04,4218000.0
2010-01-26 12:00:00,6.04,6.06,6.04,6.04,3124000.0,6.04,6.06,6.04,6.04,3124000.0
2010-01-26 12:10:00,6.04,6.07,6.04,6.07,3140000.0,6.04,6.07,6.04,6.07,3140000.0
2010-01-26 12:20:00,6.07,6.07,6.05,6.05,2668000.0,6.07,6.07,6.05,6.05,2668000.0
2010-01-26 12:30:00,6.05,6.05,6.03,6.05,2734000.0,6.05,6.05,6.03,6.05,2734000.0
2010-01-26 12:40:00,6.05,6.07,6.05,6.06,2962000.0,6.05,6.07,6.05,6.06,2962000.0
2010-01-26 12:50:00,6.06,6.06,6.05,6.06,1810000.0,6.06,6.06,6.05,6.06,1810000.0
2010-01-26 13:00:00,6.06,6.06,6.04,6.04,2386000.0,6.06,6.06,6.04,6.04,2386000.0
2010-01-26 13:10:00,6.04,6.04,6.03,6.03,2698000.0,6.04,6.04,6.03,6.03,2698000.0
2010-01-26 13:20:00,6.03,6.04,6.02,6.02,2600000.0,6.03,6.04,6.02,6.02,2600000.0
2010-01-26 13:30:00,6.02,6.06,6.02,6.05,4410000.0,6.02,6.06,6.02,6.05,4410000.0
2010-01-26 13:40:00,6.05,6.06,6.05,6.06,2812000.0,6.05,6.06,6.05,6.06,2812000.0
2010-01-26 13:50:00,6.06,6.06,6.05,6.05,1612000.0,6.06,6.06,6.05,6.05,1612000.0
2010-01-26 14:00:00,6.05,6.05,6.03,6.03,1876000.0,6.05,6.05,6.03,6.03,1876000.0
2010-01-26 14:10:00,6.03,6.04,6.03,6.03,2030000.0,6.03,6.04,6.03,6.03,2030000.0
2010-01-26 14:20:00,6.03,6.04,6.02,6.02,2106000.0,6.03,6.04,6.02,6.02,2106000.0
2010-01-26 14:30:00,6.02,6.04,6.01,6.02,3204000.0,6.02,6.04,6.01,6.02,3204000.0
2010-01-26 14:40:00,6.02,6.03,6.01,6.02,3576000.0,6.02,6.03,6.01,6.02,3576000.0
2010-01-26 14:50:00,6.02,6.03,6.01,6.03,1894000.0,6.02,6.03,6.01,6.03,1894000.0
2010-01-26 15:00:00,6.03,6.03,6.02,6.03,2000000.0,6.03,6.03,6.02,6.03,2000000.0
2010-01-26 15:10:00,6.03,6.03,5.98,5.98,6052000.0,6.03,6.03,5.98,5.98,6052000.0
2010-01-26 15:20:00,5.98,5.99,5.96,5.96,7026000.0,5.98,5.99,5.96,5.96,7026000.0
2010-01-26 15:30:00,5.96,5.99,5.95,5.99,7500000.0,5.96,5.99,5.95,5.99,7500000.0
2010-01-26 15:40:00,5.99,5.99,5.96,5.98,6084000.0,5.99,5.99,5.96,5.98,6084000.0
2010-01-26 15:50:00,5.98,5.98,5.96,5.97,7544000.0,5.98,5.98,5.96,5.97,7544000.0
2010-01-27 09:30:00,6.05,6.13,6.02,6.11,15756000.0,6.05,6.13,6.02,6.11,15756000.0
2010-01-27 09:40:00,6.11,6.13,6.08,6.1,12594000.0,6.11,6.13,6.08,6.1,12594000.0
2010-01-27 09:50:00,6.1,6.13,6.1,6.11,10104000.0,6.1,6.13,6.1,6.11,10104000.0
2010-01-27 10:00:00,6.1,6.12,6.08,6.12,10580000.0,6.1,6.12,6.08,6.12,10580000.0
2010-01-27 10:10:00,6.12,6.14,6.06,6.07,11222000.0,6.12,6.14,6.06,6.07,11222000.0
2010-01-27 10:20:00,6.07,6.14,6.07,6.13,6224000.0,6.07,6.14,6.07,6.13,6224000.0
2010-01-27 10:30:00,6.14,6.14,6.11,6.11,5574000.0,6.14,6.14,6.11,6.11,5574000.0
2010-01-27 10:40:00,6.11,6.11,6.08,6.08,5310000.0,6.11,6.11,6.08,6.08,5310000.0
2010-01-27 10:50:00,6.08,6.15,6.07,6.14,6248000.0,6.08,6.15,6.07,6.14,6248000.0
2010-01-27 11:00:00,6.14,6.15,6.12,6.14,6556000.0,6.14,6.15,6.12,6.14,6556000.0
2010-01-27 11:10:00,6.14,6.15,6.12,6.14,4358000.0,6.14,6.15,6.12,6.14,4358000.0
2010-01-27 11:20:00,6.14,6.16,6.13,6.16,3504000.0,6.14,6.16,6.13,6.16,3504000.0
2010-01-27 11:30:00,6.16,6.16,6.12,6.14,4000000.0,6.16,6.16,6.12,6.14,4000000.0
2010-01-27 11:40:00,6.14,6.15,6.13,6.14,2538000.0,6.14,6.15,6.13,6.14,2538000.0
2010-01-27 11:50:00,6.14,6.16,6.13,6.14,2500000.0,6.14,6.16,6.13,6.14,2500000.0
2010-01-27 12:00:00,6.14,6.14,6.13,6.13,2358000.0,6.14,6.14,6.13,6.13,2358000.0
2010-01-27 12:10:00,6.13,6.13,6.11,6.11,1972000.0,6.13,6.13,6.11,6.11,1972000.0
2010-01-27 12:20:00,6.11,6.13,6.11,6.12,2690000.0,6.11,6.13,6.11,6.12,2690000.0
2010-01-27 12:30:00,6.12,6.13,6.11,6.12,1694000.0,6.12,6.13,6.11,6.12,1694000.0
2010-01-27 12:40:00,6.12,6.12,6.11,6.11,2182000.0,6.12,6.12,6.11,6.11,2182000.0
2010-01-27 12:50:00,6.11,6.11,6.09,6.1,2986000.0,6.11,6.11,6.09,6.1,2986000.0
2010-01-27 13:00:00,6.09,6.1,6.08,6.1,3254000.0,6.09,6.1,6.08,6.1,3254000.0
2010-01-27 13:10:00,6.09,6.11,6.07,6.07,4704000.0,6.09,6.11,6.07,6.07,4704000.0
2010-01-27 13:20:00,6.07,6.09,6.06,6.09,5180000.0,6.07,6.09,6.06,6.09,5180000.0
2010-01-27 13:30:00,6.09,6.09,6.07,6.07,4090000.0,6.09,6.09,6.07,6.07,4090000.0
2010-01-27 13:40:00,6.07,6.07,6.05,6.06,5258000.0,6.07,6.07,6.05,6.06,5258000.0
2010-01-27 13:50:00,6.06,6.07,5.99,6.02,13940000.0,6.06,6.07,5.99,6.02,13940000.0
2010-01-27 14:00:00,6.02,6.06,6.02,6.06,8790000.0,6.02,6.06,6.02,6.06,8790000.0
2010-01-27 14:10:00,6.06,6.09,6.0,6.01,11728000.0,6.06,6.09,6.0,6.01,11728000.0
2010-01-27 14:20:00,6.01,6.05,5.94,5.98,22316000.0,6.01,6.05,5.94,5.98,22316000.0
2010-01-27 14:30:00,5.98,6.05,5.96,6.05,10282000.0,5.98,6.05,5.96,6.05,10282000.0
2010-01-27 14:40:00,6.05,6.1,6.0,6.06,13196000.0,6.05,6.1,6.0,6.06,13196000.0
2010-01-27 14:50:00,6.06,6.06,6.03,6.05,7300000.0,6.06,6.06,6.03,6.05,7300000.0
2010-01-27 15:00:00,6.05,6.06,6.02,6.04,6534000.0,6.05,6.06,6.02,6.04,6534000.0
2010-01-27 15:10:00,6.04,6.06,6.02,6.04,4728000.0,6.04,6.06,6.02,6.04,4728000.0
2010-01-27 15:20:00,6.04,6.11,6.04,6.11,9326000.0,6.04,6.11,6.04,6.11,9326000.0
2010-01-27 15:30:00,6.11,6.14,6.1,6.14,8300000.0,6.11,6.14,6.1,6.14,8300000.0
2010-01-27 15:40:00,6.14,6.14,6.12,6.14,9000000.0,6.14,6.14,6.12,6.14,9000000.0
2010-01-27 15:50:00,6.14,6.17,6.13,6.14,15708000.0,6.14,6.17,6.13,6.14,15708000.0
2010-01-28 09:30:00,6.22,6.27,6.2,6.27,24744000.0,6.22,6.27,6.2,6.27,24744000.0
2010-01-28 09:40:00,6.26,6.29,6.2,6.25,17610000.0,6.26,6.29,6.2,6.25,17610000.0
2010-01-28 09:50:00,6.25,6.26,6.22,6.25,12798000.0,6.25,6.26,6.22,6.25,12798000.0
2010-01-28 10:00:00,6.25,6.28,6.24,6.25,13008000.0,6.25,6.28,6.24,6.25,13008000.0
2010-01-28 10:10:00,6.25,6.27,6.23,6.23,9350000.0,6.25,6.27,6.23,6.23,9350000.0
2010-01-28 10:20:00,6.23,6.24,6.19,6.22,10134000.0,6.23,6.24,6.19,6.22,10134000.0
2010-01-28 10:30:00,6.22,6.23,6.21,6.23,6728000.0,6.22,6.23,6.21,6.23,6728000.0
2010-01-28 10:40:00,6.23,6.26,6.23,6.24,10404000.0,6.23,6.26,6.23,6.24,10404000.0
2010-01-28 10:50:00,6.24,6.25,6.22,6.22,8240000.0,6.24,6.25,6.22,6.22,8240000.0
2010-01-28 11:00:00,6.22,6.24,6.19,6.2,9746000.0,6.22,6.24,6.19,6.2,9746000.0
2010-01-28 11:10:00,6.2,6.22,6.19,6.19,6774000.0,6.2,6.22,6.19,6.19,6774000.0
2010-01-28 11:20:00,6.19,6.22,6.19,6.22,6714000.0,6.19,6.22,6.19,6.22,6714000.0
2010-01-28 11:30:00,6.22,6.22,6.17,6.17,10118000.0,6.22,6.22,6.17,6.17,10118000.0
2010-01-28 11:40:00,6.17,6.18,6.14,6.18,11388000.0,6.17,6.18,6.14,6.18,11388000.0
2010-01-28 11:50:00,6.18,6.22,6.17,6.21,8946000.0,6.18,6.22,6.17,6.21,8946000.0
2010-01-28 12:00:00,6.21,6.25,6.21,6.24,9202000.0,6.21,6.25,6.21,6.24,9202000.0
2010-01-28 12:10:00,6.24,6.25,6.2,6.2,5928000.0,6.24,6.25,6.2,6.2,5928000.0
2010-01-28 12:20:00,6.2,6.22,6.2,6.21,6230000.0,6.2,6.22,6.2,6.21,6230000.0
2010-01-28 12:30:00,6.21,6.24,6.2,6.23,5350000.0,6.21,6.24,6.2,6.23,5350000.0
2010-01-28 12:40:00,6.23,6.24,6.21,6.23,4780000.0,6.23,6.24,6.21,6.23,4780000.0
2010-01-28 12:50:00,6.23,6.23,6.22,6.23,4904000.0,6.23,6.23,6.22,6.23,4904000.0
2010-01-28 13:00:00,6.23,6.26,6.22,6.25,6124000.0,6.23,6.26,6.22,6.25,6124000.0
2010-01-28 13:10:00,6.25,6.25,6.23,6.24,4938000.0,6.25,6.25,6.23,6.24,4938000.0
2010-01-28 13:20:00,6.24,6.26,6.23,6.26,7114000.0,6.24,6.26,6.23,6.26,7114000.0
2010-01-28 13:30:00,6.26,6.28,6.25,6.28,6842000.0,6.26,6.28,6.25,6.28,6842000.0
2010-01-28 13:40:00,6.28,6.29,6.28,6.29,5256000.0,6.28,6.29,6.28,6.29,5256000.0
2010-01-28 13:50:00,6.29,6.31,6.29,6.29,7512000.0,6.29,6.31,6.29,6.29,7512000.0
2010-01-28 14:00:00,6.29,6.32,6.29,6.3,8570000.0,6.29,6.32,6.29,6.3,8570000.0
2010-01-28 14:10:00,6.3,6.3,6.25,6.25,8880000.0,6.3,6.3,6.25,6.25,8880000.0
2010-01-28 14:20:00,6.25,6.32,6.25,6.31,8776000.0,6.25,6.32,6.25,6.31,8776000.0
2010-01-28 14:30:00,6.31,6.34,6.3,6.32,11270000.0,6.31,6.34,6.3,6.32,11270000.0
2010-01-28 14:40:00,6.33,6.36,6.32,6.35,12556000.0,6.33,6.36,6.32,6.35,12556000.0
2010-01-28 14:50:00,6.35,6.36,6.34,6.34,6588000.0,6.35,6.36,6.34,6.34,6588000.0
2010-01-28 15:00:00,6.34,6.35,6.33,6.33,9204000.0,6.34,6.35,6.33,6.33,9204000.0
2010-01-28 15:10:00,6.33,6.34,6.31,6.32,7462000.0,6.33,6.34,6.31,6.32,7462000.0
2010-01-28 15:20:00,6.32,6.34,6.31,6.32,6302000.0,6.32,6.34,6.31,6.32,6302000.0
2010-01-28 15:30:00,6.32,6.32,6.31,6.32,12392000.0,6.32,6.32,6.31,6.32,12392000.0
2010-01-28 15:40:00,6.32,6.32,6.31,6.31,18206000.0,6.32,6.32,6.31,6.31,18206000.0
2010-01-28 15:50:00,6.31,6.31,6.28,6.28,23402000.0,6.31,6.31,6.28,6.28,23402000.0
2010-01-29 09:30:00,6.49,6.59,6.43,6.43,59912000.0,6.49,6.59,6.43,6.43,59912000.0
2010-01-29 09:40:00,6.43,6.54,6.41,6.52,35968000.0,6.43,6.54,6.41,6.52,35968000.0
2010-01-29 09:50:00,6.52,6.54,6.5,6.53,19218000.0,6.52,6.54,6.5,6.53,19218000.0
2010-01-29 10:00:00,6.53,6.53,6.41,6.42,33678000.0,6.53,6.53,6.41,6.42,33678000.0
2010-01-29 10:10:00,6.41,6.53,6.36,6.45,28214000.0,6.41,6.53,6.36,6.45,28214000.0
2010-01-29 10:20:00,6.45,6.5,6.45,6.49,15274000.0,6.45,6.5,6.45,6.49,15274000.0
2010-01-29 10:30:00,6.49,6.5,6.47,6.48,13248000.0,6.49,6.5,6.47,6.48,13248000.0
2010-01-29 10:40:00,6.48,6.48,6.41,6.42,16478000.0,6.48,6.48,6.41,6.42,16478000.0
2010-01-29 10:50:00,6.42,6.5,6.41,6.49,19902000.0,6.42,6.5,6.41,6.49,19902000.0
2010-01-29 11:00:00,6.49,6.55,6.48,6.5,25892000.0,6.49,6.55,6.48,6.5,25892000.0
2010-01-29 11:10:00,6.5,6.51,6.47,6.47,11402000.0,6.5,6.51,6.47,6.47,11402000.0
2010-01-29 11:20:00,6.47,6.49,6.44,6.46,14828000.0,6.47,6.49,6.44,6.46,14828000.0
2010-01-29 11:30:00,6.46,6.46,6.43,6.44,9716000.0,6.46,6.46,6.43,6.44,9716000.0
2010-01-29 11:40:00,6.44,6.45,6.42,6.43,6710000.0,6.44,6.45,6.42,6.43,6710000.0
2010-01-29 11:50:00,6.43,6.47,6.43,6.44,9338000.0,6.43,6.47,6.43,6.44,9338000.0
2010-01-29 12:00:00,6.44,6.46,6.43,6.43,9568000.0,6.44,6.46,6.43,6.43,9568000.0
2010-01-29 12:10:00,6.43,6.48,6.43,6.47,9140000.0,6.43,6.48,6.43,6.47,9140000.0
2010-01-29 12:20:00,6.47,6.49,6.47,6.47,5032000.0,6.47,6.49,6.47,6.47,5032000.0
2010-01-29 12:30:00,6.47,6.48,6.45,6.46,4490000.0,6.47,6.48,6.45,6.46,4490000.0
2010-01-29 12:40:00,6.46,6.46,6.44,6.45,3870000.0,6.46,6.46,6.44,6.45,3870000.0
2010-01-29 12:50:00,6.45,6.47,6.45,6.45,6328000.0,6.45,6.47,6.45,6.45,6328000.0
2010-01-29 13:00:00,6.45,6.45,6.41,6.42,5810000.0,6.45,6.45,6.41,6.42,5810000.0
2010-01-29 13:10:00,6.42,6.42,6.38,6.39,8782000.0,6.42,6.42,6.38,6.39,8782000.0
2010-01-29 13:20:00,6.39,6.41,6.37,6.37,9552000.0,6.39,6.41,6.37,6.37,9552000.0
2010-01-29 13:30:00,6.37,6.39,6.36,6.39,8416000.0,6.37,6.39,6.36,6.39,8416000.0
2010-01-29 13:40:00,6.39,6.39,6.33,6.33,14486000.0,6.39,6.39,6.33,6.33,14486000.0
2010-01-29 13:50:00,6.33,6.37,6.32,6.36,9128000.0,6.33,6.37,6.32,6.36,9128000.0
2010-01-29 14:00:00,6.36,6.39,6.35,6.36,8704000.0,6.36,6.39,6.35,6.36,8704000.0
2010-01-29 14:10:00,6.36,6.4,6.35,6.4,10204000.0,6.36,6.4,6.35,6.4,10204000.0
2010-01-29 14:20:00,6.4,6.4,6.37,6.37,6644000.0,6.4,6.4,6.37,6.37,6644000.0
2010-01-29 14:30:00,6.37,6.38,6.29,6.3,15292000.0,6.37,6.38,6.29,6.3,15292000.0
2010-01-29 14:40:00,6.3,6.34,6.29,6.29,11236000.0,6.3,6.34,6.29,6.29,11236000.0
2010-01-29 14:50:00,6.29,6.31,6.26,6.27,15100000.0,6.29,6.31,6.26,6.27,15100000.0
2010-01-29 15:00:00,6.27,6.3,6.24,6.24,16350000.0,6.27,6.3,6.24,6.24,16350000.0
2010-01-29 15:10:00,6.24,6.25,6.21,6.24,12360000.0,6.24,6.25,6.21,6.24,12360000.0
2010-01-29 15:20:00,6.24,6.25,6.22,6.24,8434000.0,6.24,6.25,6.22,6.24,8434000.0
2010-01-29 15:30:00,6.24,6.28,6.22,6.26,10492000.0,6.24,6.28,6.22,6.26,10492000.0
2010-01-29 15:40:00,6.26,6.32,6.26,6.3,13994000.0,6.26,6.32,6.26,6.3,13994000.0
2010-01-29 15:50:00,6.3,6.31,6.26,6.26,15198000.0,6.3,6.31,6.26,6.26,15198000.0
2010-02-01 09:30:00,6.16,6.24,6.12,6.13,30202000.0,6.16,6.24,6.12,6.13,30202000.0
2010-02-01 09:40:00,6.13,6.15,6.07,6.1,22372000.0,6.13,6.15,6.07,6.1,22372000.0
2010-02-01 09:50:00,6.09,6.12,6.06,6.08,13078000.0,6.09,6.12,6.06,6.08,13078000.0
2010-02-01 10:00:00,6.08,6.1,6.02,6.02,18620000.0,6.08,6.1,6.02,6.02,18620000.0
2010-02-01 10:10:00,6.02,6.03,5.98,5.99,25478000.0,6.02,6.03,5.98,5.99,25478000.0
2010-02-01 10:20:00,5.99,6.01,5.94,5.97,26216000.0,5.99,6.01,5.94,5.97,26216000.0
2010-02-01 10:30:00,5.97,6.0,5.95,5.96,21944000.0,5.97,6.0,5.95,5.96,21944000.0
2010-02-01 10:40:00,5.96,6.0,5.93,5.93,14122000.0,5.96,6.0,5.93,5.93,14122000.0
2010-02-01 10:50:00,5.93,5.94,5.87,5.87,26872000.0,5.93,5.94,5.87,5.87,26872000.0
2010-02-01 11:00:00,5.87,5.88,5.81,5.85,30696000.0,5.87,5.88,5.81,5.85,30696000.0
2010-02-01 11:10:00,5.85,5.85,5.79,5.84,24510000.0,5.85,5.85,5.79,5.84,24510000.0
2010-02-01 11:20:00,5.84,5.85,5.83,5.84,14622000.0,5.84,5.85,5.83,5.84,14622000.0
2010-02-01 11:30:00,5.84,5.84,5.78,5.82,17488000.0,5.84,5.84,5.78,5.82,17488000.0
2010-02-01 11:40:00,5.81,5.82,5.75,5.76,25416000.0,5.81,5.82,5.75,5.76,25416000.0
2010-02-01 11:50:00,5.76,5.76,5.7,5.71,30490000.0,5.76,5.76,5.7,5.71,30490000.0
2010-02-01 12:00:00,5.71,5.74,5.69,5.74,20586000.0,5.71,5.74,5.69,5.74,20586000.0
2010-02-01 12:10:00,5.74,5.78,5.71,5.77,21980000.0,5.74,5.78,5.71,5.77,21980000.0
2010-02-01 12:20:00,5.76,5.81,5.75,5.8,18860000.0,5.76,5.81,5.75,5.8,18860000.0
2010-02-01 12:30:00,5.8,5.83,5.79,5.83,19944000.0,5.8,5.83,5.79,5.83,19944000.0
2010-02-01 12:40:00,5.83,5.83,5.8,5.81,10994000.0,5.83,5.83,5.8,5.81,10994000.0
2010-02-01 12:50:00,5.82,5.82,5.76,5.78,16090000.0,5.82,5.82,5.76,5.78,16090000.0
2010-02-01 13:00:00,5.78,5.79,5.75,5.76,15314000.0,5.78,5.79,5.75,5.76,15314000.0
2010-02-01 13:10:00,5.76,5.8,5.75,5.79,11696000.0,5.76,5.8,5.75,5.79,11696000.0
2010-02-01 13:20:00,5.79,5.79,5.76,5.78,10292000.0,5.79,5.79,5.76,5.78,10292000.0
2010-02-01 13:30:00,5.78,5.8,5.77,5.78,11756000.0,5.78,5.8,5.77,5.78,11756000.0
2010-02-01 13:40:00,5.78,5.82,5.78,5.82,9530000.0,5.78,5.82,5.78,5.82,9530000.0
2010-02-01 13:50:00,5.82,5.88,5.82,5.87,22940000.0,5.82,5.88,5.82,5.87,22940000.0
2010-02-01 14:00:00,5.87,5.89,5.83,5.87,17372000.0,5.87,5.89,5.83,5.87,17372000.0
2010-02-01 14:10:00,5.88,5.89,5.84,5.88,14296000.0,5.88,5.89,5.84,5.88,14296000.0
2010-02-01 14:20:00,5.88,5.89,5.85,5.85,12008000.0,5.88,5.89,5.85,5.85,12008000.0
2010-02-01 14:30:00,5.85,5.88,5.85,5.87,10902000.0,5.85,5.88,5.85,5.87,10902000.0
2010-02-01 14:40:00,5.87,5.93,5.87,5.91,23348000.0,5.87,5.93,5.87,5.91,23348000.0
2010-02-01 14:50:00,5.91,5.92,5.89,5.9,11074000.0,5.91,5.92,5.89,5.9,11074000.0
2010-02-01 15:00:00,5.9,5.9,5.87,5.88,12924000.0,5.9,5.9,5.87,5.88,12924000.0
2010-02-01 15:10:00,5.88,5.94,5.88,5.94,17808000.0,5.88,5.94,5.88,5.94,17808000.0
2010-02-01 15:20:00,5.94,5.94,5.89,5.91,17534000.0,5.94,5.94,5.89,5.91,17534000.0
2010-02-01 15:30:00,5.91,5.94,5.9,5.9,19428000.0,5.91,5.94,5.9,5.9,19428000.0
2010-02-01 15:40:00,5.9,5.92,5.89,5.91,12216000.0,5.9,5.92,5.89,5.91,12216000.0
2010-02-01 15:50:00,5.91,5.95,5.91,5.95,30678000.0,5.91,5.95,5.91,5.95,30678000.0
2010-02-02 09:30:00,5.94,5.95,5.8,5.8,31856000.0,5.94,5.95,5.8,5.8,31856000.0
2010-02-02 09:40:00,5.8,5.83,5.78,5.81,29832000.0,5.8,5.83,5.78,5.81,29832000.0
2010-02-02 09:50:00,5.81,5.84,5.77,5.8,22518000.0,5.81,5.84,5.77,5.8,22518000.0
2010-02-02 10:00:00,5.79,5.81,5.73,5.74,24316000.0,5.79,5.81,5.73,5.74,24316000.0
2010-02-02 10:10:00,5.74,5.81,5.72,5.78,20196000.0,5.74,5.81,5.72,5.78,20196000.0
2010-02-02 10:20:00,5.78,5.8,5.73,5.73,19650000.0,5.78,5.8,5.73,5.73,19650000.0
2010-02-02 10:30:00,5.73,5.82,5.73,5.77,22560000.0,5.73,5.82,5.73,5.77,22560000.0
2010-02-02 10:40:00,5.77,5.78,5.74,5.75,13226000.0,5.77,5.78,5.74,5.75,13226000.0
2010-02-02 10:50:00,5.75,5.77,5.73,5.76,12072000.0,5.75,5.77,5.73,5.76,12072000.0
2010-02-02 11:00:00,5.76,5.79,5.74,5.78,10896000.0,5.76,5.79,5.74,5.78,10896000.0
2010-02-02 11:10:00,5.78,5.78,5.76,5.76,9422000.0,5.78,5.78,5.76,5.76,9422000.0
2010-02-02 11:20:00,5.76,5.79,5.76,5.79,6942000.0,5.76,5.79,5.76,5.79,6942000.0
2010-02-02 11:30:00,5.79,5.8,5.77,5.78,8590000.0,5.79,5.8,5.77,5.78,8590000.0
2010-02-02 11:40:00,5.78,5.81,5.78,5.81,8880000.0,5.78,5.81,5.78,5.81,8880000.0
2010-02-02 11:50:00,5.81,5.84,5.81,5.83,16056000.0,5.81,5.84,5.81,5.83,16056000.0
2010-02-02 12:00:00,5.83,5.84,5.82,5.82,7306000.0,5.83,5.84,5.82,5.82,7306000.0
2010-02-02 12:10:00,5.82,5.83,5.82,5.83,5492000.0,5.82,5.83,5.82,5.83,5492000.0
2010-02-02 12:20:00,5.83,5.86,5.83,5.85,6894000.0,5.83,5.86,5.83,5.85,6894000.0
2010-02-02 12:30:00,5.85,5.86,5.83,5.83,6016000.0,5.85,5.86,5.83,5.83,6016000.0
2010-02-02 12:40:00,5.83,5.84,5.83,5.84,2136000.0,5.83,5.84,5.83,5.84,2136000.0
2010-02-02 12:50:00,5.84,5.86,5.84,5.85,6362000.0,5.84,5.86,5.84,5.85,6362000.0
2010-02-02 13:00:00,5.85,5.86,5.83,5.83,4948000.0,5.85,5.86,5.83,5.83,4948000.0
2010-02-02 13:10:00,5.83,5.83,5.81,5.82,6612000.0,5.83,5.83,5.81,5.82,6612000.0
2010-02-02 13:20:00,5.82,5.83,5.82,5.83,3024000.0,5.82,5.83,5.82,5.83,3024000.0
2010-02-02 13:30:00,5.83,5.84,5.82,5.84,4624000.0,5.83,5.84,5.82,5.84,4624000.0
2010-02-02 13:40:00,5.84,5.87,5.84,5.85,7458000.0,5.84,5.87,5.84,5.85,7458000.0
2010-02-02 13:50:00,5.85,5.86,5.84,5.85,4016000.0,5.85,5.86,5.84,5.85,4016000.0
2010-02-02 14:00:00,5.84,5.86,5.84,5.85,5220000.0,5.84,5.86,5.84,5.85,5220000.0
2010-02-02 14:10:00,5.85,5.85,5.81,5.83,6608000.0,5.85,5.85,5.81,5.83,6608000.0
2010-02-02 14:20:00,5.83,5.84,5.82,5.82,4532000.0,5.83,5.84,5.82,5.82,4532000.0
2010-02-02 14:30:00,5.82,5.85,5.82,5.85,3234000.0,5.82,5.85,5.82,5.85,3234000.0
2010-02-02 14:40:00,5.85,5.87,5.83,5.86,12510000.0,5.85,5.87,5.83,5.86,12510000.0
2010-02-02 14:50:00,5.86,5.92,5.86,5.91,17498000.0,5.86,5.92,5.86,5.91,17498000.0
2010-02-02 15:00:00,5.91,5.92,5.89,5.91,10054000.0,5.91,5.92,5.89,5.91,10054000.0
2010-02-02 15:10:00,5.91,5.95,5.91,5.93,18034000.0,5.91,5.95,5.91,5.93,18034000.0
2010-02-02 15:20:00,5.93,5.94,5.91,5.92,7988000.0,5.93,5.94,5.91,5.92,7988000.0
2010-02-02 15:30:00,5.92,5.93,5.91,5.91,7856000.0,5.92,5.93,5.91,5.91,7856000.0
2010-02-02 15:40:00,5.91,5.92,5.89,5.9,8368000.0,5.91,5.92,5.89,5.9,8368000.0
2010-02-02 15:50:00,5.9,5.91,5.89,5.9,14984000.0,5.9,5.91,5.89,5.9,14984000.0
2010-02-03 09:30:00,5.86,5.91,5.83,5.89,15780000.0,5.86,5.91,5.83,5.89,15780000.0
2010-02-03 09:40:00,5.89,5.9,5.84,5.88,13258000.0,5.89,5.9,5.84,5.88,13258000.0
2010-02-03 09:50:00,5.88,5.93,5.86,5.89,14146000.0,5.88,5.93,5.86,5.89,14146000.0
2010-02-03 10:00:00,5.89,5.89,5.85,5.85,10156000.0,5.89,5.89,5.85,5.85,10156000.0
2010-02-03 10:10:00,5.85,5.9,5.83,5.84,11804000.0,5.85,5.9,5.83,5.84,11804000.0
2010-02-03 10:20:00,5.84,5.87,5.83,5.85,7618000.0,5.84,5.87,5.83,5.85,7618000.0
2010-02-03 10:30:00,5.85,5.87,5.83,5.85,6846000.0,5.85,5.87,5.83,5.85,6846000.0
2010-02-03 10:40:00,5.85,5.89,5.84,5.89,6162000.0,5.85,5.89,5.84,5.89,6162000.0
2010-02-03 10:50:00,5.89,5.9,5.85,5.89,6470000.0,5.89,5.9,5.85,5.89,6470000.0
2010-02-03 11:00:00,5.89,5.91,5.87,5.9,7772000.0,5.89,5.91,5.87,5.9,7772000.0
2010-02-03 11:10:00,5.9,5.97,5.9,5.96,16736000.0,5.9,5.97,5.9,5.96,16736000.0
2010-02-03 11:20:00,5.96,5.96,5.85,5.93,7062000.0,5.96,5.96,5.85,5.93,7062000.0
2010-02-03 11:30:00,5.93,5.94,5.9,5.92,6242000.0,5.93,5.94,5.9,5.92,6242000.0
2010-02-03 11:40:00,5.92,5.93,5.91,5.91,3564000.0,5.92,5.93,5.91,5.91,3564000.0
2010-02-03 11:50:00,5.91,5.93,5.91,5.92,4266000.0,5.91,5.93,5.91,5.92,4266000.0
2010-02-03 12:00:00,5.92,5.93,5.91,5.92,3014000.0,5.92,5.93,5.91,5.92,3014000.0
2010-02-03 12:10:00,5.92,5.94,5.92,5.94,3290000.0,5.92,5.94,5.92,5.94,3290000.0
2010-02-03 12:20:00,5.94,5.95,5.91,5.92,2622000.0,5.94,5.95,5.91,5.92,2622000.0
2010-02-03 12:30:00,5.92,5.96,5.92,5.95,3318000.0,5.92,5.96,5.92,5.95,3318000.0
2010-02-03 12:40:00,5.95,5.96,5.93,5.94,3684000.0,5.95,5.96,5.93,5.94,3684000.0
2010-02-03 12:50:00,5.94,5.95,5.93,5.94,3244000.0,5.94,5.95,5.93,5.94,3244000.0
2010-02-03 13:00:00,5.94,5.96,5.93,5.96,3146000.0,5.94,5.96,5.93,5.96,3146000.0
2010-02-03 13:10:00,5.96,5.98,5.95,5.97,6042000.0,5.96,5.98,5.95,5.97,6042000.0
2010-02-03 13:20:00,5.97,5.98,5.95,5.96,3186000.0,5.97,5.98,5.95,5.96,3186000.0
2010-02-03 13:30:00,5.96,5.98,5.95,5.97,3884000.0,5.96,5.98,5.95,5.97,3884000.0
2010-02-03 13:40:00,5.97,5.97,5.96,5.96,2276000.0,5.97,5.97,5.96,5.96,2276000.0
2010-02-03 13:50:00,5.96,5.96,5.92,5.93,6686000.0,5.96,5.96,5.92,5.93,6686000.0
2010-02-03 14:00:00,5.93,5.93,5.91,5.93,4154000.0,5.93,5.93,5.91,5.93,4154000.0
2010-02-03 14:10:00,5.93,5.94,5.93,5.93,2892000.0,5.93,5.94,5.93,5.93,2892000.0
2010-02-03 14:20:00,5.93,5.94,5.92,5.93,3056000.0,5.93,5.94,5.92,5.93,3056000.0
2010-02-03 14:30:00,5.93,5.94,5.93,5.94,3896000.0,5.93,5.94,5.93,5.94,3896000.0
2010-02-03 14:40:00,5.94,5.94,5.93,5.94,2248000.0,5.94,5.94,5.93,5.94,2248000.0
2010-02-03 14:50:00,5.94,5.97,5.94,5.96,4114000.0,5.94,5.97,5.94,5.96,4114000.0
2010-02-03 15:00:00,5.96,5.97,5.95,5.96,5714000.0,5.96,5.97,5.95,5.96,5714000.0
2010-02-03 15:10:00,5.96,5.96,5.95,5.96,3134000.0,5.96,5.96,5.95,5.96,3134000.0
2010-02-03 15:20:00,5.96,5.96,5.94,5.94,4730000.0,5.96,5.96,5.94,5.94,4730000.0
2010-02-03 15:30:00,5.94,5.96,5.93,5.96,4546000.0,5.94,5.96,5.93,5.96,4546000.0
2010-02-03 15:40:00,5.96,5.98,5.96,5.97,8716000.0,5.96,5.98,5.96,5.97,8716000.0
2010-02-03 15:50:00,5.97,5.97,5.95,5.96,9252000.0,5.97,5.97,5.95,5.96,9252000.0
2010-02-04 09:30:00,5.93,6.02,5.91,6.01,20220000.0,5.93,6.02,5.91,6.01,20220000.0
2010-02-04 09:40:00,6.01,6.02,5.91,5.93,17612000.0,6.01,6.02,5.91,5.93,17612000.0
2010-02-04 09:50:00,5.93,5.94,5.86,5.87,12548000.0,5.93,5.94,5.86,5.87,12548000.0
2010-02-04 10:00:00,5.87,5.89,5.84,5.86,14838000.0,5.87,5.89,5.84,5.86,14838000.0
2010-02-04 10:10:00,5.86,5.87,5.84,5.85,7892000.0,5.86,5.87,5.84,5.85,7892000.0
2010-02-04 10:20:00,5.86,5.89,5.85,5.86,6186000.0,5.86,5.89,5.85,5.86,6186000.0
2010-02-04 10:30:00,5.86,5.88,5.85,5.86,9372000.0,5.86,5.88,5.85,5.86,9372000.0
2010-02-04 10:40:00,5.86,5.88,5.85,5.88,5288000.0,5.86,5.88,5.85,5.88,5288000.0
2010-02-04 10:50:00,5.88,5.89,5.86,5.87,4964000.0,5.88,5.89,5.86,5.87,4964000.0
2010-02-04 11:00:00,5.87,5.89,5.86,5.87,5666000.0,5.87,5.89,5.86,5.87,5666000.0
2010-02-04 11:10:00,5.87,5.87,5.84,5.86,4416000.0,5.87,5.87,5.84,5.86,4416000.0
2010-02-04 11:20:00,5.86,5.87,5.84,5.86,3626000.0,5.86,5.87,5.84,5.86,3626000.0
2010-02-04 11:30:00,5.86,5.86,5.81,5.82,6330000.0,5.86,5.86,5.81,5.82,6330000.0
2010-02-04 11:40:00,5.82,5.84,5.8,5.84,6228000.0,5.82,5.84,5.8,5.84,6228000.0
2010-02-04 11:50:00,5.84,5.84,5.81,5.82,3414000.0,5.84,5.84,5.81,5.82,3414000.0
2010-02-04 12:00:00,5.82,5.84,5.81,5.84,2936000.0,5.82,5.84,5.81,5.84,2936000.0
2010-02-04 12:10:00,5.83,5.85,5.83,5.83,2950000.0,5.83,5.85,5.83,5.83,2950000.0
2010-02-04 12:20:00,5.83,5.84,5.83,5.84,1776000.0,5.83,5.84,5.83,5.84,1776000.0
2010-02-04 12:30:00,5.84,5.84,5.82,5.82,2030000.0,5.84,5.84,5.82,5.82,2030000.0
2010-02-04 12:40:00,5.83,5.83,5.8,5.8,3088000.0,5.83,5.83,5.8,5.8,3088000.0
2010-02-04 12:50:00,5.8,5.83,5.8,5.82,3032000.0,5.8,5.83,5.8,5.82,3032000.0
2010-02-04 13:00:00,5.82,5.84,5.82,5.84,2858000.0,5.82,5.84,5.82,5.84,2858000.0
2010-02-04 13:10:00,5.84,5.84,5.83,5.84,2410000.0,5.84,5.84,5.83,5.84,2410000.0
2010-02-04 13:20:00,5.84,5.85,5.83,5.85,2650000.0,5.84,5.85,5.83,5.85,2650000.0
2010-02-04 13:30:00,5.85,5.85,5.84,5.84,3164000.0,5.85,5.85,5.84,5.84,3164000.0
2010-02-04 13:40:00,5.84,5.84,5.82,5.83,6902000.0,5.84,5.84,5.82,5.83,6902000.0
2010-02-04 13:50:00,5.83,5.84,5.82,5.82,3904000.0,5.83,5.84,5.82,5.82,3904000.0
2010-02-04 14:00:00,5.82,5.82,5.79,5.79,6520000.0,5.82,5.82,5.79,5.79,6520000.0
2010-02-04 14:10:00,5.79,5.82,5.79,5.81,7256000.0,5.79,5.82,5.79,5.81,7256000.0
2010-02-04 14:20:00,5.81,5.84,5.81,5.83,5458000.0,5.81,5.84,5.81,5.83,5458000.0
2010-02-04 14:30:00,5.83,5.84,5.82,5.83,4312000.0,5.83,5.84,5.82,5.83,4312000.0
2010-02-04 14:40:00,5.83,5.85,5.81,5.84,6266000.0,5.83,5.85,5.81,5.84,6266000.0
2010-02-04 14:50:00,5.84,5.85,5.83,5.84,5004000.0,5.84,5.85,5.83,5.84,5004000.0
2010-02-04 15:00:00,5.84,5.86,5.84,5.85,8086000.0,5.84,5.86,5.84,5.85,8086000.0
2010-02-04 15:10:00,5.85,5.85,5.83,5.84,6100000.0,5.85,5.85,5.83,5.84,6100000.0
2010-02-04 15:20:00,5.84,5.84,5.81,5.81,6944000.0,5.84,5.84,5.81,5.81,6944000.0
2010-02-04 15:30:00,5.81,5.82,5.8,5.81,5606000.0,5.81,5.82,5.8,5.81,5606000.0
2010-02-04 15:40:00,5.81,5.82,5.79,5.79,7422000.0,5.81,5.82,5.79,5.79,7422000.0
2010-02-04 15:50:00,5.79,5.81,5.79,5.8,12108000.0,5.79,5.81,5.79,5.8,12108000.0
2010-02-05 09:30:00,5.8,5.8,5.71,5.73,18294000.0,5.8,5.8,5.71,5.73,18294000.0
2010-02-05 09:40:00,5.74,5.77,5.72,5.73,11872000.0,5.74,5.77,5.72,5.73,11872000.0
2010-02-05 09:50:00,5.73,5.75,5.72,5.74,10796000.0,5.73,5.75,5.72,5.74,10796000.0
2010-02-05 10:00:00,5.74,5.79,5.72,5.74,9152000.0,5.74,5.79,5.72,5.74,9152000.0
2010-02-05 10:10:00,5.74,5.78,5.73,5.76,7434000.0,5.74,5.78,5.73,5.76,7434000.0
2010-02-05 10:20:00,5.76,5.87,5.76,5.84,15286000.0,5.76,5.87,5.76,5.84,15286000.0
2010-02-05 10:30:00,5.84,5.87,5.82,5.83,6292000.0,5.84,5.87,5.82,5.83,6292000.0
2010-02-05 10:40:00,5.83,5.85,5.82,5.84,4658000.0,5.83,5.85,5.82,5.84,4658000.0
2010-02-05 10:50:00,5.84,5.86,5.83,5.83,5414000.0,5.84,5.86,5.83,5.83,5414000.0
2010-02-05 11:00:00,5.83,5.84,5.81,5.84,3820000.0,5.83,5.84,5.81,5.84,3820000.0
2010-02-05 11:10:00,5.84,5.86,5.82,5.84,3146000.0,5.84,5.86,5.82,5.84,3146000.0
2010-02-05 11:20:00,5.84,5.85,5.83,5.83,1828000.0,5.84,5.85,5.83,5.83,1828000.0
2010-02-05 11:30:00,5.83,5.84,5.81,5.81,3780000.0,5.83,5.84,5.81,5.81,3780000.0
2010-02-05 11:40:00,5.82,5.82,5.79,5.81,5100000.0,5.82,5.82,5.79,5.81,5100000.0
2010-02-05 11:50:00,5.81,5.83,5.81,5.82,3308000.0,5.81,5.83,5.81,5.82,3308000.0
2010-02-05 12:00:00,5.82,5.83,5.82,5.82,2486000.0,5.82,5.83,5.82,5.82,2486000.0
2010-02-05 12:10:00,5.82,5.82,5.8,5.81,2794000.0,5.82,5.82,5.8,5.81,2794000.0
2010-02-05 12:20:00,5.81,5.84,5.81,5.83,2658000.0,5.81,5.84,5.81,5.83,2658000.0
2010-02-05 12:30:00,5.83,5.84,5.82,5.82,1932000.0,5.83,5.84,5.82,5.82,1932000.0
2010-02-05 12:40:00,5.82,5.83,5.82,5.83,2156000.0,5.82,5.83,5.82,5.83,2156000.0
2010-02-05 12:50:00,5.83,5.85,5.82,5.85,3600000.0,5.83,5.85,5.82,5.85,3600000.0
2010-02-05 13:00:00,5.85,5.85,5.81,5.81,2842000.0,5.85,5.85,5.81,5.81,2842000.0
2010-02-05 13:10:00,5.81,5.82,5.8,5.82,3260000.0,5.81,5.82,5.8,5.82,3260000.0
2010-02-05 13:20:00,5.82,5.82,5.78,5.78,4270000.0,5.82,5.82,5.78,5.78,4270000.0
2010-02-05 13:30:00,5.78,5.8,5.77,5.77,4992000.0,5.78,5.8,5.77,5.77,4992000.0
2010-02-05 13:40:00,5.77,5.79,5.76,5.78,4292000.0,5.77,5.79,5.76,5.78,4292000.0
2010-02-05 13:50:00,5.78,5.79,5.77,5.78,4218000.0,5.78,5.79,5.77,5.78,4218000.0
2010-02-05 14:00:00,5.78,5.82,5.78,5.81,4352000.0,5.78,5.82,5.78,5.81,4352000.0
2010-02-05 14:10:00,5.81,5.82,5.8,5.81,3230000.0,5.81,5.82,5.8,5.81,3230000.0
2010-02-05 14:20:00,5.81,5.81,5.79,5.8,3008000.0,5.81,5.81,5.79,5.8,3008000.0
2010-02-05 14:30:00,5.8,5.8,5.77,5.77,4400000.0,5.8,5.8,5.77,5.77,4400000.0
2010-02-05 14:40:00,5.77,5.78,5.75,5.78,4900000.0,5.77,5.78,5.75,5.78,4900000.0
2010-02-05 14:50:00,5.78,5.8,5.78,5.79,2796000.0,5.78,5.8,5.78,5.79,2796000.0
2010-02-05 15:00:00,5.79,5.85,5.79,5.85,8018000.0,5.79,5.85,5.79,5.85,8018000.0
2010-02-05 15:10:00,5.85,5.86,5.82,5.84,8228000.0,5.85,5.86,5.82,5.84,8228000.0
2010-02-05 15:20:00,5.84,5.86,5.84,5.85,5216000.0,5.84,5.86,5.84,5.85,5216000.0
2010-02-05 15:30:00,5.85,5.88,5.84,5.87,6674000.0,5.85,5.88,5.84,5.87,6674000.0
2010-02-05 15:40:00,5.87,5.87,5.85,5.86,5118000.0,5.87,5.87,5.85,5.86,5118000.0
2010-02-05 15:50:00,5.85,5.88,5.85,5.87,7980000.0,5.85,5.88,5.85,5.87,7980000.0
2010-02-08 09:30:00,5.99,6.05,5.95,6.04,17230000.0,5.99,6.05,5.95,6.04,17230000.0
2010-02-08 09:40:00,6.04,6.05,5.99,6.01,12718000.0,6.04,6.05,5.99,6.01,12718000.0
2010-02-08 09:50:00,6.01,6.02,5.97,5.99,11168000.0,6.01,6.02,5.97,5.99,11168000.0
2010-02-08 10:00:00,5.99,6.0,5.95,5.98,8924000.0,5.99,6.0,5.95,5.98,8924000.0
2010-02-08 10:10:00,5.98,6.01,5.94,5.95,8328000.0,5.98,6.01,5.94,5.95,8328000.0
2010-02-08 10:20:00,5.95,5.96,5.92,5.93,9274000.0,5.95,5.96,5.92,5.93,9274000.0
2010-02-08 10:30:00,5.93,5.96,5.93,5.95,4766000.0,5.93,5.96,5.93,5.95,4766000.0
2010-02-08 10:40:00,5.95,5.96,5.93,5.95,2804000.0,5.95,5.96,5.93,5.95,2804000.0
2010-02-08 10:50:00,5.95,5.96,5.94,5.96,3918000.0,5.95,5.96,5.94,5.96,3918000.0
2010-02-08 11:00:00,5.96,5.99,5.96,5.97,7352000.0,5.96,5.99,5.96,5.97,7352000.0
2010-02-08 11:10:00,5.97,5.98,5.94,5.95,3292000.0,5.97,5.98,5.94,5.95,3292000.0
2010-02-08 11:20:00,5.95,5.97,5.94,5.94,3390000.0,5.95,5.97,5.94,5.94,3390000.0
2010-02-08 11:30:00,5.94,5.94,5.92,5.94,4896000.0,5.94,5.94,5.92,5.94,4896000.0
2010-02-08 11:40:00,5.94,5.97,5.94,5.97,4184000.0,5.94,5.97,5.94,5.97,4184000.0
2010-02-08 11:50:00,5.97,5.97,5.94,5.95,2628000.0,5.97,5.97,5.94,5.95,2628000.0
2010-02-08 12:00:00,5.95,5.96,5.93,5.96,3452000.0,5.95,5.96,5.93,5.96,3452000.0
2010-02-08 12:10:00,5.96,5.96,5.94,5.96,1900000.0,5.96,5.96,5.94,5.96,1900000.0
2010-02-08 12:20:00,5.96,5.96,5.95,5.96,1026000.0,5.96,5.96,5.95,5.96,1026000.0
2010-02-08 12:30:00,5.96,5.97,5.95,5.96,2046000.0,5.96,5.97,5.95,5.96,2046000.0
2010-02-08 12:40:00,5.96,5.96,5.94,5.95,1408000.0,5.96,5.96,5.94,5.95,1408000.0
2010-02-08 12:50:00,5.95,5.95,5.94,5.94,1094000.0,5.95,5.95,5.94,5.94,1094000.0
2010-02-08 13:00:00,5.94,5.95,5.93,5.93,2890000.0,5.94,5.95,5.93,5.93,2890000.0
2010-02-08 13:10:00,5.93,5.93,5.9,5.92,5046000.0,5.93,5.93,5.9,5.92,5046000.0
2010-02-08 13:20:00,5.92,5.93,5.91,5.92,2040000.0,5.92,5.93,5.91,5.92,2040000.0
2010-02-08 13:30:00,5.93,5.93,5.91,5.92,1748000.0,5.93,5.93,5.91,5.92,1748000.0
2010-02-08 13:40:00,5.92,5.93,5.88,5.89,4570000.0,5.92,5.93,5.88,5.89,4570000.0
2010-02-08 13:50:00,5.89,5.91,5.88,5.9,3528000.0,5.89,5.91,5.88,5.9,3528000.0
2010-02-08 14:00:00,5.9,5.92,5.9,5.91,2826000.0,5.9,5.92,5.9,5.91,2826000.0
2010-02-08 14:10:00,5.91,5.92,5.9,5.91,1680000.0,5.91,5.92,5.9,5.91,1680000.0
2010-02-08 14:20:00,5.91,5.91,5.9,5.9,1836000.0,5.91,5.91,5.9,5.9,1836000.0
2010-02-08 14:30:00,5.9,5.9,5.87,5.87,4896000.0,5.9,5.9,5.87,5.87,4896000.0
2010-02-08 14:40:00,5.87,5.88,5.87,5.88,3184000.0,5.87,5.88,5.87,5.88,3184000.0
2010-02-08 14:50:00,5.88,5.89,5.86,5.86,3804000.0,5.88,5.89,5.86,5.86,3804000.0
2010-02-08 15:00:00,5.86,5.87,5.85,5.86,4986000.0,5.86,5.87,5.85,5.86,4986000.0
2010-02-08 15:10:00,5.86,5.86,5.84,5.84,5330000.0,5.86,5.86,5.84,5.84,5330000.0
2010-02-08 15:20:00,5.84,5.86,5.84,5.86,3708000.0,5.84,5.86,5.84,5.86,3708000.0
2010-02-08 15:30:00,5.86,5.87,5.85,5.85,4780000.0,5.86,5.87,5.85,5.85,4780000.0
2010-02-08 15:40:00,5.85,5.86,5.84,5.84,4764000.0,5.85,5.86,5.84,5.84,4764000.0
2010-02-08 15:50:00,5.84,5.85,5.83,5.84,8560000.0,5.84,5.85,5.83,5.84,8560000.0
2010-02-09 09:30:00,5.91,5.95,5.88,5.9,9510000.0,5.91,5.95,5.88,5.9,9510000.0
2010-02-09 09:40:00,5.9,5.91,5.85,5.87,10600000.0,5.9,5.91,5.85,5.87,10600000.0
2010-02-09 09:50:00,5.87,5.91,5.87,5.9,6928000.0,5.87,5.91,5.87,5.9,6928000.0
2010-02-09 10:00:00,5.9,5.91,5.89,5.9,6272000.0,5.9,5.91,5.89,5.9,6272000.0
2010-02-09 10:10:00,5.9,5.93,5.88,5.92,8938000.0,5.9,5.93,5.88,5.92,8938000.0
2010-02-09 10:20:00,5.92,5.93,5.9,5.91,3546000.0,5.92,5.93,5.9,5.91,3546000.0
2010-02-09 10:30:00,5.91,5.92,5.89,5.9,2970000.0,5.91,5.92,5.89,5.9,2970000.0
2010-02-09 10:40:00,5.9,5.93,5.9,5.93,4812000.0,5.9,5.93,5.9,5.93,4812000.0
2010-02-09 10:50:00,5.93,5.94,5.92,5.92,6468000.0,5.93,5.94,5.92,5.92,6468000.0
2010-02-09 11:00:00,5.92,5.93,5.9,5.9,6434000.0,5.92,5.93,5.9,5.9,6434000.0
2010-02-09 11:10:00,5.9,5.9,5.86,5.89,7442000.0,5.9,5.9,5.86,5.89,7442000.0
2010-02-09 11:20:00,5.89,5.9,5.86,5.87,3120000.0,5.89,5.9,5.86,5.87,3120000.0
2010-02-09 11:30:00,5.87,5.91,5.86,5.9,5088000.0,5.87,5.91,5.86,5.9,5088000.0
2010-02-09 11:40:00,5.9,5.92,5.89,5.9,3694000.0,5.9,5.92,5.89,5.9,3694000.0
2010-02-09 11:50:00,5.9,5.94,5.9,5.93,5200000.0,5.9,5.94,5.9,5.93,5200000.0
2010-02-09 12:00:00,5.93,5.93,5.92,5.92,2826000.0,5.93,5.93,5.92,5.92,2826000.0
2010-02-09 12:10:00,5.92,5.95,5.91,5.94,3292000.0,5.92,5.95,5.91,5.94,3292000.0
2010-02-09 12:20:00,5.94,5.95,5.93,5.93,2468000.0,5.94,5.95,5.93,5.93,2468000.0
2010-02-09 12:30:00,5.94,5.95,5.94,5.95,3238000.0,5.94,5.95,5.94,5.95,3238000.0
2010-02-09 12:40:00,5.95,5.95,5.91,5.92,6500000.0,5.95,5.95,5.91,5.92,6500000.0
2010-02-09 12:50:00,5.92,5.93,5.91,5.93,2368000.0,5.92,5.93,5.91,5.93,2368000.0
2010-02-09 13:00:00,5.93,5.94,5.93,5.94,2330000.0,5.93,5.94,5.93,5.94,2330000.0
2010-02-09 13:10:00,5.94,5.94,5.93,5.93,1178000.0,5.94,5.94,5.93,5.93,1178000.0
2010-02-09 13:20:00,5.93,5.93,5.92,5.92,1920000.0,5.93,5.93,5.92,5.92,1920000.0
2010-02-09 13:30:00,5.92,5.94,5.92,5.93,2652000.0,5.92,5.94,5.92,5.93,2652000.0
2010-02-09 13:40:00,5.93,5.95,5.92,5.94,2532000.0,5.93,5.95,5.92,5.94,2532000.0
2010-02-09 13:50:00,5.94,5.94,5.93,5.93,1386000.0,5.94,5.94,5.93,5.93,1386000.0
2010-02-09 14:00:00,5.93,5.93,5.91,5.92,3584000.0,5.93,5.93,5.91,5.92,3584000.0
2010-02-09 14:10:00,5.92,5.93,5.91,5.92,1784000.0,5.92,5.93,5.91,5.92,1784000.0
2010-02-09 14:20:00,5.92,5.93,5.92,5.93,1802000.0,5.92,5.93,5.92,5.93,1802000.0
2010-02-09 14:30:00,5.93,5.94,5.93,5.93,2152000.0,5.93,5.94,5.93,5.93,2152000.0
2010-02-09 14:40:00,5.93,5.94,5.91,5.92,5828000.0,5.93,5.94,5.91,5.92,5828000.0
2010-02-09 14:50:00,5.92,5.93,5.9,5.91,5738000.0,5.92,5.93,5.9,5.91,5738000.0
2010-02-09 15:00:00,5.91,5.93,5.9,5.92,5910000.0,5.91,5.93,5.9,5.92,5910000.0
2010-02-09 15:10:00,5.92,5.92,5.9,5.92,3784000.0,5.92,5.92,5.9,5.92,3784000.0
2010-02-09 15:20:00,5.92,5.93,5.91,5.91,4386000.0,5.92,5.93,5.91,5.91,4386000.0
2010-02-09 15:30:00,5.91,5.93,5.91,5.93,4634000.0,5.91,5.93,5.91,5.93,4634000.0
2010-02-09 15:40:00,5.93,5.93,5.91,5.91,5886000.0,5.93,5.93,5.91,5.91,5886000.0
2010-02-09 15:50:00,5.91,5.91,5.89,5.9,8356000.0,5.91,5.91,5.89,5.9,8356000.0
2010-02-10 09:30:00,5.9,5.93,5.87,5.92,7580000.0,5.9,5.93,5.87,5.92,7580000.0
2010-02-10 09:40:00,5.92,5.93,5.88,5.91,6588000.0,5.92,5.93,5.88,5.91,6588000.0
2010-02-10 09:50:00,5.91,5.91,5.88,5.89,3888000.0,5.91,5.91,5.88,5.89,3888000.0
2010-02-10 10:00:00,5.89,5.89,5.84,5.85,6830000.0,5.89,5.89,5.84,5.85,6830000.0
2010-02-10 10:10:00,5.85,5.86,5.83,5.84,6110000.0,5.85,5.86,5.83,5.84,6110000.0
2010-02-10 10:20:00,5.84,5.85,5.81,5.82,5544000.0,5.84,5.85,5.81,5.82,5544000.0
2010-02-10 10:30:00,5.82,5.84,5.8,5.83,7778000.0,5.82,5.84,5.8,5.83,7778000.0
2010-02-10 10:40:00,5.83,5.84,5.82,5.83,3946000.0,5.83,5.84,5.82,5.83,3946000.0
2010-02-10 10:50:00,5.83,5.84,5.83,5.83,3162000.0,5.83,5.84,5.83,5.83,3162000.0
2010-02-10 11:00:00,5.83,5.84,5.82,5.84,2270000.0,5.83,5.84,5.82,5.84,2270000.0
2010-02-10 11:10:00,5.84,5.84,5.81,5.82,1996000.0,5.84,5.84,5.81,5.82,1996000.0
2010-02-10 11:20:00,5.82,5.86,5.82,5.85,3846000.0,5.82,5.86,5.82,5.85,3846000.0
2010-02-10 11:30:00,5.85,5.87,5.85,5.85,3016000.0,5.85,5.87,5.85,5.85,3016000.0
2010-02-10 11:40:00,5.85,5.86,5.84,5.85,2096000.0,5.85,5.86,5.84,5.85,2096000.0
2010-02-10 11:50:00,5.85,5.87,5.85,5.86,1930000.0,5.85,5.87,5.85,5.86,1930000.0
2010-02-10 12:00:00,5.86,5.87,5.85,5.87,2244000.0,5.86,5.87,5.85,5.87,2244000.0
2010-02-10 12:10:00,5.87,5.89,5.87,5.89,3246000.0,5.87,5.89,5.87,5.89,3246000.0
2010-02-10 12:20:00,5.89,5.9,5.88,5.9,4706000.0,5.89,5.9,5.88,5.9,4706000.0
2010-02-10 12:30:00,5.9,5.91,5.88,5.88,3488000.0,5.9,5.91,5.88,5.88,3488000.0
2010-02-10 12:40:00,5.88,5.89,5.88,5.88,1514000.0,5.88,5.89,5.88,5.88,1514000.0
2010-02-10 12:50:00,5.88,5.89,5.88,5.88,1390000.0,5.88,5.89,5.88,5.88,1390000.0
2010-02-10 13:00:00,5.88,5.89,5.87,5.88,2296000.0,5.88,5.89,5.87,5.88,2296000.0
2010-02-10 13:10:00,5.88,5.9,5.88,5.89,2670000.0,5.88,5.9,5.88,5.89,2670000.0
2010-02-10 13:20:00,5.89,5.9,5.89,5.9,1466000.0,5.89,5.9,5.89,5.9,1466000.0
2010-02-10 13:30:00,5.9,5.9,5.88,5.88,1864000.0,5.9,5.9,5.88,5.88,1864000.0
2010-02-10 13:40:00,5.88,5.88,5.86,5.87,2128000.0,5.88,5.88,5.86,5.87,2128000.0
2010-02-10 13:50:00,5.87,5.88,5.86,5.87,1350000.0,5.87,5.88,5.86,5.87,1350000.0
2010-02-10 14:00:00,5.87,5.88,5.87,5.87,1452000.0,5.87,5.88,5.87,5.87,1452000.0
2010-02-10 14:10:00,5.87,5.87,5.86,5.87,1422000.0,5.87,5.87,5.86,5.87,1422000.0
2010-02-10 14:20:00,5.87,5.87,5.86,5.87,1144000.0,5.87,5.87,5.86,5.87,1144000.0
2010-02-10 14:30:00,5.87,5.87,5.86,5.86,1330000.0,5.87,5.87,5.86,5.86,1330000.0
2010-02-10 14:40:00,5.86,5.87,5.86,5.86,886000.0,5.86,5.87,5.86,5.86,886000.0
2010-02-10 14:50:00,5.86,5.87,5.86,5.87,1414000.0,5.86,5.87,5.86,5.87,1414000.0
2010-02-10 15:00:00,5.87,5.88,5.87,5.88,2060000.0,5.87,5.88,5.87,5.88,2060000.0
2010-02-10 15:10:00,5.88,5.88,5.87,5.87,1570000.0,5.88,5.88,5.87,5.87,1570000.0
2010-02-10 15:20:00,5.87,5.89,5.87,5.89,1804000.0,5.87,5.89,5.87,5.89,1804000.0
2010-02-10 15:30:00,5.89,5.89,5.86,5.87,2738000.0,5.89,5.89,5.86,5.87,2738000.0
2010-02-10 15:40:00,5.87,5.87,5.85,5.87,3448000.0,5.87,5.87,5.85,5.87,3448000.0
2010-02-10 15:50:00,5.87,5.87,5.86,5.87,4680000.0,5.87,5.87,5.86,5.87,4680000.0
2010-02-11 09:30:00,5.86,5.88,5.83,5.86,4924000.0,5.86,5.88,5.83,5.86,4924000.0
2010-02-11 09:40:00,5.86,5.86,5.83,5.84,4830000.0,5.86,5.86,5.83,5.84,4830000.0
2010-02-11 09:50:00,5.84,5.86,5.83,5.84,2570000.0,5.84,5.86,5.83,5.84,2570000.0
2010-02-11 10:00:00,5.84,5.87,5.83,5.86,3602000.0,5.84,5.87,5.83,5.86,3602000.0
2010-02-11 10:10:00,5.86,5.89,5.86,5.88,5598000.0,5.86,5.89,5.86,5.88,5598000.0
2010-02-11 10:20:00,5.88,5.88,5.87,5.87,3044000.0,5.88,5.88,5.87,5.87,3044000.0
2010-02-11 10:30:00,5.87,5.88,5.87,5.87,2486000.0,5.87,5.88,5.87,5.87,2486000.0
2010-02-11 10:40:00,5.87,5.92,5.86,5.89,8296000.0,5.87,5.92,5.86,5.89,8296000.0
2010-02-11 10:50:00,5.89,5.9,5.88,5.9,4822000.0,5.89,5.9,5.88,5.9,4822000.0
2010-02-11 11:00:00,5.9,5.94,5.9,5.92,8340000.0,5.9,5.94,5.9,5.92,8340000.0
2010-02-11 11:10:00,5.92,5.93,5.91,5.92,4442000.0,5.92,5.93,5.91,5.92,4442000.0
2010-02-11 11:20:00,5.92,5.96,5.92,5.95,5734000.0,5.92,5.96,5.92,5.95,5734000.0
2010-02-11 11:30:00,5.95,5.96,5.93,5.94,4074000.0,5.95,5.96,5.93,5.94,4074000.0
2010-02-11 11:40:00,5.93,5.96,5.93,5.95,4570000.0,5.93,5.96,5.93,5.95,4570000.0
2010-02-11 11:50:00,5.95,5.97,5.94,5.95,4296000.0,5.95,5.97,5.94,5.95,4296000.0
2010-02-11 12:00:00,5.95,5.97,5.95,5.97,3418000.0,5.95,5.97,5.95,5.97,3418000.0
2010-02-11 12:10:00,5.97,5.99,5.96,5.98,3458000.0,5.97,5.99,5.96,5.98,3458000.0
2010-02-11 12:20:00,5.98,5.98,5.96,5.97,2320000.0,5.98,5.98,5.96,5.97,2320000.0
2010-02-11 12:30:00,5.97,5.97,5.96,5.97,2808000.0,5.97,5.97,5.96,5.97,2808000.0
2010-02-11 12:40:00,5.97,5.98,5.97,5.98,1554000.0,5.97,5.98,5.97,5.98,1554000.0
2010-02-11 12:50:00,5.98,5.98,5.96,5.96,1772000.0,5.98,5.98,5.96,5.96,1772000.0
2010-02-11 13:00:00,5.96,5.96,5.94,5.95,3572000.0,5.96,5.96,5.94,5.95,3572000.0
2010-02-11 13:10:00,5.95,5.97,5.95,5.97,2852000.0,5.95,5.97,5.95,5.97,2852000.0
2010-02-11 13:20:00,5.96,5.98,5.96,5.96,2628000.0,5.96,5.98,5.96,5.96,2628000.0
2010-02-11 13:30:00,5.96,5.98,5.96,5.96,2136000.0,5.96,5.98,5.96,5.96,2136000.0
2010-02-11 13:40:00,5.96,5.97,5.95,5.96,2040000.0,5.96,5.97,5.95,5.96,2040000.0
2010-02-11 13:50:00,5.96,5.98,5.96,5.98,3120000.0,5.96,5.98,5.96,5.98,3120000.0
2010-02-11 14:00:00,5.98,5.99,5.98,5.99,4524000.0,5.98,5.99,5.98,5.99,4524000.0
2010-02-11 14:10:00,5.98,5.99,5.97,5.98,2176000.0,5.98,5.99,5.97,5.98,2176000.0
2010-02-11 14:20:00,5.98,5.99,5.98,5.99,3202000.0,5.98,5.99,5.98,5.99,3202000.0
2010-02-11 14:30:00,5.99,5.99,5.98,5.99,3118000.0,5.99,5.99,5.98,5.99,3118000.0
2010-02-11 14:40:00,5.99,6.0,5.98,5.99,2940000.0,5.99,6.0,5.98,5.99,2940000.0
2010-02-11 14:50:00,5.99,6.0,5.99,6.0,3336000.0,5.99,6.0,5.99,6.0,3336000.0
2010-02-11 15:00:00,6.0,6.0,5.99,6.0,3244000.0,6.0,6.0,5.99,6.0,3244000.0
2010-02-11 15:10:00,5.99,6.02,5.99,6.01,7144000.0,5.99,6.02,5.99,6.01,7144000.0
2010-02-11 15:20:00,6.01,6.02,6.0,6.0,3868000.0,6.01,6.02,6.0,6.0,3868000.0
2010-02-11 15:30:00,6.0,6.01,6.0,6.01,3872000.0,6.0,6.01,6.0,6.01,3872000.0
2010-02-11 15:40:00,6.0,6.01,5.98,5.99,7286000.0,6.0,6.01,5.98,5.99,7286000.0
2010-02-11 15:50:00,5.99,6.02,5.98,6.0,8540000.0,5.99,6.02,5.98,6.0,8540000.0
2010-02-12 09:30:00,5.95,5.97,5.92,5.96,8884000.0,5.95,5.97,5.92,5.96,8884000.0
2010-02-12 09:40:00,5.96,5.97,5.92,5.92,6860000.0,5.96,5.97,5.92,5.92,6860000.0
2010-02-12 09:50:00,5.92,5.93,5.9,5.93,6456000.0,5.92,5.93,5.9,5.93,6456000.0
2010-02-12 10:00:00,5.93,5.94,5.9,5.93,6572000.0,5.93,5.94,5.9,5.93,6572000.0
2010-02-12 10:10:00,5.93,5.94,5.9,5.9,5250000.0,5.93,5.94,5.9,5.9,5250000.0
2010-02-12 10:20:00,5.9,5.9,5.88,5.89,7114000.0,5.9,5.9,5.88,5.89,7114000.0
2010-02-12 10:30:00,5.89,5.91,5.88,5.88,4520000.0,5.89,5.91,5.88,5.88,4520000.0
2010-02-12 10:40:00,5.88,5.91,5.88,5.9,4522000.0,5.88,5.91,5.88,5.9,4522000.0
2010-02-12 10:50:00,5.9,5.91,5.89,5.9,2566000.0,5.9,5.91,5.89,5.9,2566000.0
2010-02-12 11:00:00,5.9,5.91,5.9,5.91,1714000.0,5.9,5.91,5.9,5.91,1714000.0
2010-02-12 11:10:00,5.9,5.91,5.9,5.91,1224000.0,5.9,5.91,5.9,5.91,1224000.0
2010-02-12 11:20:00,5.91,5.93,5.91,5.92,3236000.0,5.91,5.93,5.91,5.92,3236000.0
2010-02-12 11:30:00,5.92,5.93,5.92,5.93,2472000.0,5.92,5.93,5.92,5.93,2472000.0
2010-02-12 11:40:00,5.93,5.94,5.92,5.94,3926000.0,5.93,5.94,5.92,5.94,3926000.0
2010-02-12 11:50:00,5.94,5.94,5.92,5.93,2402000.0,5.94,5.94,5.92,5.93,2402000.0
2010-02-12 12:00:00,5.93,5.95,5.93,5.95,3256000.0,5.93,5.95,5.93,5.95,3256000.0
2010-02-12 12:10:00,5.95,5.97,5.94,5.97,4560000.0,5.95,5.97,5.94,5.97,4560000.0
2010-02-12 12:20:00,5.97,5.99,5.96,5.97,3688000.0,5.97,5.99,5.96,5.97,3688000.0
2010-02-12 12:30:00,5.97,5.97,5.95,5.96,2752000.0,5.97,5.97,5.95,5.96,2752000.0
2010-02-12 12:40:00,5.96,5.98,5.96,5.97,2764000.0,5.96,5.98,5.96,5.97,2764000.0
2010-02-12 12:50:00,5.97,5.98,5.96,5.97,1642000.0,5.97,5.98,5.96,5.97,1642000.0
2010-02-12 13:00:00,5.97,5.97,5.95,5.96,1438000.0,5.97,5.97,5.95,5.96,1438000.0
2010-02-12 13:10:00,5.96,5.96,5.93,5.94,2392000.0,5.96,5.96,5.93,5.94,2392000.0
2010-02-12 13:20:00,5.94,5.94,5.92,5.94,2182000.0,5.94,5.94,5.92,5.94,2182000.0
2010-02-12 13:30:00,5.93,5.94,5.92,5.94,1380000.0,5.93,5.94,5.92,5.94,1380000.0
2010-02-12 13:40:00,5.94,5.95,5.93,5.94,1432000.0,5.94,5.95,5.93,5.94,1432000.0
2010-02-12 13:50:00,5.94,5.95,5.94,5.95,1090000.0,5.94,5.95,5.94,5.95,1090000.0
2010-02-12 14:00:00,5.94,5.96,5.94,5.96,1698000.0,5.94,5.96,5.94,5.96,1698000.0
2010-02-12 14:10:00,5.96,5.97,5.96,5.97,2646000.0,5.96,5.97,5.96,5.97,2646000.0
2010-02-12 14:20:00,5.97,5.99,5.97,5.99,3816000.0,5.97,5.99,5.97,5.99,3816000.0
2010-02-12 14:30:00,5.99,6.0,5.98,5.99,5198000.0,5.99,6.0,5.98,5.99,5198000.0
2010-02-12 14:40:00,5.99,5.99,5.98,5.98,2242000.0,5.99,5.99,5.98,5.98,2242000.0
2010-02-12 14:50:00,5.98,5.99,5.97,5.98,2064000.0,5.98,5.99,5.97,5.98,2064000.0
2010-02-12 15:00:00,5.97,5.99,5.95,5.98,4358000.0,5.97,5.99,5.95,5.98,4358000.0
2010-02-12 15:10:00,5.98,5.99,5.97,5.97,3454000.0,5.98,5.99,5.97,5.97,3454000.0
2010-02-12 15:20:00,5.97,5.98,5.97,5.97,2490000.0,5.97,5.98,5.97,5.97,2490000.0
2010-02-12 15:30:00,5.97,5.98,5.95,5.97,7382000.0,5.97,5.98,5.95,5.97,7382000.0
2010-02-12 15:40:00,5.97,5.99,5.97,5.99,4780000.0,5.97,5.99,5.97,5.99,4780000.0
2010-02-12 15:50:00,5.98,6.0,5.98,5.98,10626000.0,5.98,6.0,5.98,5.98,10626000.0
2010-02-16 09:30:00,6.0,6.03,5.95,5.95,12092000.0,6.0,6.03,5.95,5.95,12092000.0
2010-02-16 09:40:00,5.96,5.96,5.92,5.93,9516000.0,5.96,5.96,5.92,5.93,9516000.0
2010-02-16 09:50:00,5.93,5.95,5.92,5.92,6064000.0,5.93,5.95,5.92,5.92,6064000.0
2010-02-16 10:00:00,5.92,5.94,5.9,5.92,4314000.0,5.92,5.94,5.9,5.92,4314000.0
2010-02-16 10:10:00,5.92,5.95,5.92,5.93,3706000.0,5.92,5.95,5.92,5.93,3706000.0
2010-02-16 10:20:00,5.93,5.94,5.91,5.93,4338000.0,5.93,5.94,5.91,5.93,4338000.0
2010-02-16 10:30:00,5.93,5.97,5.92,5.96,5938000.0,5.93,5.97,5.92,5.96,5938000.0
2010-02-16 10:40:00,5.96,5.98,5.95,5.95,4412000.0,5.96,5.98,5.95,5.95,4412000.0
2010-02-16 10:50:00,5.95,5.95,5.92,5.93,3722000.0,5.95,5.95,5.92,5.93,3722000.0
2010-02-16 11:00:00,5.93,5.94,5.92,5.93,2568000.0,5.93,5.94,5.92,5.93,2568000.0
2010-02-16 11:10:00,5.93,5.93,5.91,5.91,5824000.0,5.93,5.93,5.91,5.91,5824000.0
2010-02-16 11:20:00,5.91,5.91,5.9,5.91,6414000.0,5.91,5.91,5.9,5.91,6414000.0
2010-02-16 11:30:00,5.91,5.92,5.9,5.9,4242000.0,5.91,5.92,5.9,5.9,4242000.0
2010-02-16 11:40:00,5.9,5.94,5.9,5.92,5258000.0,5.9,5.94,5.9,5.92,5258000.0
2010-02-16 11:50:00,5.92,5.92,5.91,5.91,2020000.0,5.92,5.92,5.91,5.91,2020000.0
2010-02-16 12:00:00,5.92,5.93,5.91,5.93,2520000.0,5.92,5.93,5.91,5.93,2520000.0
2010-02-16 12:10:00,5.92,5.92,5.9,5.91,1936000.0,5.92,5.92,5.9,5.91,1936000.0
2010-02-16 12:20:00,5.91,5.91,5.9,5.91,2772000.0,5.91,5.91,5.9,5.91,2772000.0
2010-02-16 12:30:00,5.91,5.91,5.9,5.9,1892000.0,5.91,5.91,5.9,5.9,1892000.0
2010-02-16 12:40:00,5.9,5.92,5.9,5.91,2012000.0,5.9,5.92,5.9,5.91,2012000.0
2010-02-16 12:50:00,5.91,5.91,5.89,5.9,3484000.0,5.91,5.91,5.89,5.9,3484000.0
2010-02-16 13:00:00,5.9,5.9,5.88,5.89,3112000.0,5.9,5.9,5.88,5.89,3112000.0
2010-02-16 13:10:00,5.89,5.9,5.89,5.89,1754000.0,5.89,5.9,5.89,5.89,1754000.0
2010-02-16 13:20:00,5.89,5.89,5.88,5.89,2756000.0,5.89,5.89,5.88,5.89,2756000.0
2010-02-16 13:30:00,5.89,5.9,5.88,5.88,3780000.0,5.89,5.9,5.88,5.88,3780000.0
2010-02-16 13:40:00,5.88,5.89,5.88,5.88,2386000.0,5.88,5.89,5.88,5.88,2386000.0
2010-02-16 13:50:00,5.88,5.89,5.88,5.88,2464000.0,5.88,5.89,5.88,5.88,2464000.0
2010-02-16 14:00:00,5.88,5.89,5.88,5.88,2616000.0,5.88,5.89,5.88,5.88,2616000.0
2010-02-16 14:10:00,5.88,5.89,5.88,5.88,2026000.0,5.88,5.89,5.88,5.88,2026000.0
2010-02-16 14:20:00,5.88,5.9,5.88,5.89,4114000.0,5.88,5.9,5.88,5.89,4114000.0
2010-02-16 14:30:00,5.89,5.89,5.87,5.87,5426000.0,5.89,5.89,5.87,5.87,5426000.0
2010-02-16 14:40:00,5.87,5.88,5.87,5.88,3040000.0,5.87,5.88,5.87,5.88,3040000.0
2010-02-16 14:50:00,5.88,5.9,5.87,5.89,4230000.0,5.88,5.9,5.87,5.89,4230000.0
2010-02-16 15:00:00,5.88,5.89,5.88,5.89,2690000.0,5.88,5.89,5.88,5.89,2690000.0
2010-02-16 15:10:00,5.89,5.89,5.88,5.88,2492000.0,5.89,5.89,5.88,5.88,2492000.0
2010-02-16 15:20:00,5.88,5.89,5.88,5.88,4134000.0,5.88,5.89,5.88,5.88,4134000.0
2010-02-16 15:30:00,5.88,5.89,5.88,5.88,6170000.0,5.88,5.89,5.88,5.88,6170000.0
2010-02-16 15:40:00,5.88,5.88,5.87,5.88,7138000.0,5.88,5.88,5.87,5.88,7138000.0
2010-02-16 15:50:00,5.88,5.88,5.86,5.88,14806000.0,5.88,5.88,5.86,5.88,14806000.0
2010-02-17 09:30:00,5.85,5.86,5.81,5.83,13622000.0,5.85,5.86,5.81,5.83,13622000.0
2010-02-17 09:40:00,5.83,5.84,5.79,5.82,12130000.0,5.83,5.84,5.79,5.82,12130000.0
2010-02-17 09:50:00,5.82,5.82,5.79,5.82,7486000.0,5.82,5.82,5.79,5.82,7486000.0
2010-02-17 10:00:00,5.82,5.86,5.82,5.85,7910000.0,5.82,5.86,5.82,5.85,7910000.0
2010-02-17 10:10:00,5.85,5.85,5.83,5.83,5746000.0,5.85,5.85,5.83,5.83,5746000.0
2010-02-17 10:20:00,5.83,5.84,5.81,5.81,6880000.0,5.83,5.84,5.81,5.81,6880000.0
2010-02-17 10:30:00,5.81,5.85,5.81,5.82,5682000.0,5.81,5.85,5.81,5.82,5682000.0
2010-02-17 10:40:00,5.82,5.83,5.81,5.82,4364000.0,5.82,5.83,5.81,5.82,4364000.0
2010-02-17 10:50:00,5.81,5.84,5.81,5.83,2426000.0,5.81,5.84,5.81,5.83,2426000.0
2010-02-17 11:00:00,5.83,5.83,5.8,5.81,5202000.0,5.83,5.83,5.8,5.81,5202000.0
2010-02-17 11:10:00,5.8,5.82,5.8,5.81,6256000.0,5.8,5.82,5.8,5.81,6256000.0
2010-02-17 11:20:00,5.81,5.82,5.78,5.78,4894000.0,5.81,5.82,5.78,5.78,4894000.0
2010-02-17 11:30:00,5.78,5.8,5.78,5.79,4874000.0,5.78,5.8,5.78,5.79,4874000.0
2010-02-17 11:40:00,5.79,5.8,5.78,5.79,4198000.0,5.79,5.8,5.78,5.79,4198000.0
2010-02-17 11:50:00,5.79,5.81,5.79,5.8,2906000.0,5.79,5.81,5.79,5.8,2906000.0
2010-02-17 12:00:00,5.8,5.81,5.79,5.8,3902000.0,5.8,5.81,5.79,5.8,3902000.0
2010-02-17 12:10:00,5.8,5.8,5.79,5.8,1898000.0,5.8,5.8,5.79,5.8,1898000.0
2010-02-17 12:20:00,5.8,5.8,5.79,5.8,2620000.0,5.8,5.8,5.79,5.8,2620000.0
2010-02-17 12:30:00,5.8,5.8,5.79,5.79,1660000.0,5.8,5.8,5.79,5.79,1660000.0
2010-02-17 12:40:00,5.79,5.79,5.78,5.79,2084000.0,5.79,5.79,5.78,5.79,2084000.0
2010-02-17 12:50:00,5.79,5.81,5.79,5.81,3498000.0,5.79,5.81,5.79,5.81,3498000.0
2010-02-17 13:00:00,5.81,5.82,5.81,5.81,2484000.0,5.81,5.82,5.81,5.81,2484000.0
2010-02-17 13:10:00,5.81,5.82,5.81,5.82,4336000.0,5.81,5.82,5.81,5.82,4336000.0
2010-02-17 13:20:00,5.82,5.82,5.81,5.81,2038000.0,5.82,5.82,5.81,5.81,2038000.0
2010-02-17 13:30:00,5.8,5.81,5.8,5.81,2852000.0,5.8,5.81,5.8,5.81,2852000.0
2010-02-17 13:40:00,5.81,5.81,5.8,5.8,1664000.0,5.81,5.81,5.8,5.8,1664000.0
2010-02-17 13:50:00,5.8,5.8,5.8,5.8,1970000.0,5.8,5.8,5.8,5.8,1970000.0
2010-02-17 14:00:00,5.8,5.81,5.79,5.81,3534000.0,5.8,5.81,5.79,5.81,3534000.0
2010-02-17 14:10:00,5.81,5.81,5.8,5.8,2046000.0,5.81,5.81,5.8,5.8,2046000.0
2010-02-17 14:20:00,5.8,5.8,5.79,5.79,2258000.0,5.8,5.8,5.79,5.79,2258000.0
2010-02-17 14:30:00,5.79,5.8,5.79,5.8,2462000.0,5.79,5.8,5.79,5.8,2462000.0
2010-02-17 14:40:00,5.8,5.81,5.8,5.8,2752000.0,5.8,5.81,5.8,5.8,2752000.0
2010-02-17 14:50:00,5.8,5.8,5.8,5.8,3370000.0,5.8,5.8,5.8,5.8,3370000.0
2010-02-17 15:00:00,5.8,5.81,5.8,5.8,3668000.0,5.8,5.81,5.8,5.8,3668000.0
2010-02-17 15:10:00,5.8,5.82,5.8,5.81,4136000.0,5.8,5.82,5.8,5.81,4136000.0
2010-02-17 15:20:00,5.81,5.81,5.8,5.81,3458000.0,5.81,5.81,5.8,5.81,3458000.0
2010-02-17 15:30:00,5.81,5.81,5.8,5.81,4048000.0,5.81,5.81,5.8,5.81,4048000.0
2010-02-17 15:40:00,5.81,5.81,5.79,5.8,6106000.0,5.81,5.81,5.79,5.8,6106000.0
2010-02-17 15:50:00,5.8,5.82,5.8,5.82,8448000.0,5.8,5.82,5.8,5.82,8448000.0
2010-02-18 09:30:00,5.79,5.8,5.76,5.77,7930000.0,5.79,5.8,5.76,5.77,7930000.0
2010-02-18 09:40:00,5.77,5.78,5.74,5.75,10570000.0,5.77,5.78,5.74,5.75,10570000.0
2010-02-18 09:50:00,5.75,5.77,5.75,5.76,4998000.0,5.75,5.77,5.75,5.76,4998000.0
2010-02-18 10:00:00,5.76,5.79,5.75,5.77,6814000.0,5.76,5.79,5.75,5.77,6814000.0
2010-02-18 10:10:00,5.77,5.81,5.76,5.79,10160000.0,5.77,5.81,5.76,5.79,10160000.0
2010-02-18 10:20:00,5.79,5.79,5.78,5.79,5098000.0,5.79,5.79,5.78,5.79,5098000.0
2010-02-18 10:30:00,5.79,5.8,5.78,5.8,4794000.0,5.79,5.8,5.78,5.8,4794000.0
2010-02-18 10:40:00,5.8,5.83,5.79,5.82,8470000.0,5.8,5.83,5.79,5.82,8470000.0
2010-02-18 10:50:00,5.82,5.83,5.81,5.82,4396000.0,5.82,5.83,5.81,5.82,4396000.0
2010-02-18 11:00:00,5.82,5.82,5.81,5.81,5426000.0,5.82,5.82,5.81,5.81,5426000.0
2010-02-18 11:10:00,5.81,5.83,5.81,5.83,4430000.0,5.81,5.83,5.81,5.83,4430000.0
2010-02-18 11:20:00,5.83,5.83,5.81,5.81,3410000.0,5.83,5.83,5.81,5.81,3410000.0
2010-02-18 11:30:00,5.81,5.82,5.8,5.81,3446000.0,5.81,5.82,5.8,5.81,3446000.0
2010-02-18 11:40:00,5.81,5.83,5.81,5.82,2434000.0,5.81,5.83,5.81,5.82,2434000.0
2010-02-18 11:50:00,5.82,5.83,5.82,5.82,2294000.0,5.82,5.83,5.82,5.82,2294000.0
2010-02-18 12:00:00,5.82,5.82,5.81,5.82,2518000.0,5.82,5.82,5.81,5.82,2518000.0
2010-02-18 12:10:00,5.82,5.83,5.81,5.83,2170000.0,5.82,5.83,5.81,5.83,2170000.0
2010-02-18 12:20:00,5.83,5.85,5.83,5.84,4672000.0,5.83,5.85,5.83,5.84,4672000.0
2010-02-18 12:30:00,5.84,5.84,5.83,5.83,3966000.0,5.84,5.84,5.83,5.83,3966000.0
2010-02-18 12:40:00,5.83,5.84,5.83,5.84,1496000.0,5.83,5.84,5.83,5.84,1496000.0
2010-02-18 12:50:00,5.84,5.84,5.83,5.84,1510000.0,5.84,5.84,5.83,5.84,1510000.0
2010-02-18 13:00:00,5.84,5.85,5.84,5.85,2036000.0,5.84,5.85,5.84,5.85,2036000.0
2010-02-18 13:10:00,5.85,5.85,5.84,5.85,1526000.0,5.85,5.85,5.84,5.85,1526000.0
2010-02-18 13:20:00,5.85,5.86,5.84,5.85,3320000.0,5.85,5.86,5.84,5.85,3320000.0
2010-02-18 13:30:00,5.85,5.87,5.85,5.86,3972000.0,5.85,5.87,5.85,5.86,3972000.0
2010-02-18 13:40:00,5.86,5.87,5.86,5.87,3242000.0,5.86,5.87,5.86,5.87,3242000.0
2010-02-18 13:50:00,5.87,5.87,5.87,5.87,3370000.0,5.87,5.87,5.87,5.87,3370000.0
2010-02-18 14:00:00,5.87,5.88,5.86,5.86,4352000.0,5.87,5.88,5.86,5.86,4352000.0
2010-02-18 14:10:00,5.86,5.88,5.86,5.87,3806000.0,5.86,5.88,5.86,5.87,3806000.0
2010-02-18 14:20:00,5.87,5.88,5.87,5.88,3774000.0,5.87,5.88,5.87,5.88,3774000.0
2010-02-18 14:30:00,5.88,5.89,5.87,5.88,3358000.0,5.88,5.89,5.87,5.88,3358000.0
2010-02-18 14:40:00,5.88,5.88,5.87,5.88,2850000.0,5.88,5.88,5.87,5.88,2850000.0
2010-02-18 14:50:00,5.88,5.89,5.88,5.89,4036000.0,5.88,5.89,5.88,5.89,4036000.0
2010-02-18 15:00:00,5.89,5.9,5.88,5.89,6562000.0,5.89,5.9,5.88,5.89,6562000.0
2010-02-18 15:10:00,5.89,5.89,5.88,5.89,4068000.0,5.89,5.89,5.88,5.89,4068000.0
2010-02-18 15:20:00,5.89,5.9,5.89,5.89,4066000.0,5.89,5.9,5.89,5.89,4066000.0
2010-02-18 15:30:00,5.89,5.91,5.89,5.91,9834000.0,5.89,5.91,5.89,5.91,9834000.0
2010-02-18 15:40:00,5.91,5.93,5.91,5.92,9528000.0,5.91,5.93,5.91,5.92,9528000.0
2010-02-18 15:50:00,5.92,5.93,5.9,5.9,10402000.0,5.92,5.93,5.9,5.9,10402000.0
2010-02-19 09:30:00,5.9,5.95,5.87,5.95,15710000.0,5.9,5.95,5.87,5.95,15710000.0
2010-02-19 09:40:00,5.95,5.95,5.89,5.9,9172000.0,5.95,5.95,5.89,5.9,9172000.0
2010-02-19 09:50:00,5.9,5.91,5.88,5.89,6072000.0,5.9,5.91,5.88,5.89,6072000.0
2010-02-19 10:00:00,5.89,5.9,5.88,5.9,4492000.0,5.89,5.9,5.88,5.9,4492000.0
2010-02-19 10:10:00,5.9,5.91,5.88,5.91,3226000.0,5.9,5.91,5.88,5.91,3226000.0
2010-02-19 10:20:00,5.91,5.92,5.89,5.91,4134000.0,5.91,5.92,5.89,5.91,4134000.0
2010-02-19 10:30:00,5.91,5.92,5.88,5.89,4278000.0,5.91,5.92,5.88,5.89,4278000.0
2010-02-19 10:40:00,5.89,5.9,5.89,5.89,2986000.0,5.89,5.9,5.89,5.89,2986000.0
2010-02-19 10:50:00,5.89,5.9,5.89,5.89,2782000.0,5.89,5.9,5.89,5.89,2782000.0
2010-02-19 11:00:00,5.89,5.9,5.89,5.89,2508000.0,5.89,5.9,5.89,5.89,2508000.0
2010-02-19 11:10:00,5.89,5.9,5.89,5.89,2258000.0,5.89,5.9,5.89,5.89,2258000.0
2010-02-19 11:20:00,5.89,5.9,5.89,5.9,1772000.0,5.89,5.9,5.89,5.9,1772000.0
2010-02-19 11:30:00,5.9,5.91,5.89,5.91,2630000.0,5.9,5.91,5.89,5.91,2630000.0
2010-02-19 11:40:00,5.91,5.91,5.9,5.9,2598000.0,5.91,5.91,5.9,5.9,2598000.0
2010-02-19 11:50:00,5.9,5.92,5.89,5.92,3256000.0,5.9,5.92,5.89,5.92,3256000.0
2010-02-19 12:00:00,5.92,5.93,5.91,5.93,4020000.0,5.92,5.93,5.91,5.93,4020000.0
2010-02-19 12:10:00,5.92,5.93,5.91,5.91,2804000.0,5.92,5.93,5.91,5.91,2804000.0
2010-02-19 12:20:00,5.91,5.91,5.9,5.9,3854000.0,5.91,5.91,5.9,5.9,3854000.0
2010-02-19 12:30:00,5.9,5.91,5.9,5.91,1428000.0,5.9,5.91,5.9,5.91,1428000.0
2010-02-19 12:40:00,5.91,5.92,5.91,5.91,1364000.0,5.91,5.92,5.91,5.91,1364000.0
2010-02-19 12:50:00,5.91,5.91,5.89,5.9,3882000.0,5.91,5.91,5.89,5.9,3882000.0
2010-02-19 13:00:00,5.9,5.91,5.9,5.91,1210000.0,5.9,5.91,5.9,5.91,1210000.0
2010-02-19 13:10:00,5.9,5.91,5.9,5.9,1044000.0,5.9,5.91,5.9,5.9,1044000.0
2010-02-19 13:20:00,5.9,5.91,5.89,5.9,1446000.0,5.9,5.91,5.89,5.9,1446000.0
2010-02-19 13:30:00,5.9,5.9,5.89,5.89,2514000.0,5.9,5.9,5.89,5.89,2514000.0
2010-02-19 13:40:00,5.89,5.89,5.88,5.88,2808000.0,5.89,5.89,5.88,5.88,2808000.0
2010-02-19 13:50:00,5.88,5.88,5.87,5.88,1756000.0,5.88,5.88,5.87,5.88,1756000.0
2010-02-19 14:00:00,5.88,5.88,5.86,5.86,1734000.0,5.88,5.88,5.86,5.86,1734000.0
2010-02-19 14:10:00,5.86,5.88,5.86,5.87,1786000.0,5.86,5.88,5.86,5.87,1786000.0
2010-02-19 14:20:00,5.87,5.88,5.87,5.87,1696000.0,5.87,5.88,5.87,5.87,1696000.0
2010-02-19 14:30:00,5.87,5.88,5.87,5.87,2154000.0,5.87,5.88,5.87,5.87,2154000.0
2010-02-19 14:40:00,5.87,5.87,5.86,5.87,1562000.0,5.87,5.87,5.86,5.87,1562000.0
2010-02-19 14:50:00,5.87,5.87,5.86,5.87,1482000.0,5.87,5.87,5.86,5.87,1482000.0
2010-02-19 15:00:00,5.87,5.87,5.86,5.86,2322000.0,5.87,5.87,5.86,5.86,2322000.0
2010-02-19 15:10:00,5.86,5.86,5.85,5.86,5384000.0,5.86,5.86,5.85,5.86,5384000.0
2010-02-19 15:20:00,5.86,5.87,5.86,5.86,2294000.0,5.86,5.87,5.86,5.86,2294000.0
2010-02-19 15:30:00,5.86,5.88,5.86,5.87,4090000.0,5.86,5.88,5.86,5.87,4090000.0
2010-02-19 15:40:00,5.87,5.88,5.87,5.88,6170000.0,5.87,5.88,5.87,5.88,6170000.0
2010-02-19 15:50:00,5.88,5.88,5.87,5.88,6686000.0,5.88,5.88,5.87,5.88,6686000.0
2010-02-22 09:30:00,5.87,5.88,5.83,5.84,6922000.0,5.87,5.88,5.83,5.84,6922000.0
2010-02-22 09:40:00,5.84,5.85,5.82,5.84,5428000.0,5.84,5.85,5.82,5.84,5428000.0
2010-02-22 09:50:00,5.84,5.84,5.81,5.83,5108000.0,5.84,5.84,5.81,5.83,5108000.0
2010-02-22 10:00:00,5.83,5.84,5.81,5.83,6230000.0,5.83,5.84,5.81,5.83,6230000.0
2010-02-22 10:10:00,5.83,5.87,5.83,5.86,7358000.0,5.83,5.87,5.83,5.86,7358000.0
2010-02-22 10:20:00,5.86,5.92,5.85,5.91,9052000.0,5.86,5.92,5.85,5.91,9052000.0
2010-02-22 10:30:00,5.91,5.93,5.89,5.9,5840000.0,5.91,5.93,5.89,5.9,5840000.0
2010-02-22 10:40:00,5.9,5.9,5.88,5.9,2042000.0,5.9,5.9,5.88,5.9,2042000.0
2010-02-22 10:50:00,5.89,5.9,5.88,5.89,2438000.0,5.89,5.9,5.88,5.89,2438000.0
2010-02-22 11:00:00,5.89,5.9,5.89,5.89,1466000.0,5.89,5.9,5.89,5.89,1466000.0
2010-02-22 11:10:00,5.89,5.89,5.87,5.89,3356000.0,5.89,5.89,5.87,5.89,3356000.0
2010-02-22 11:20:00,5.89,5.89,5.87,5.88,2942000.0,5.89,5.89,5.87,5.88,2942000.0
2010-02-22 11:30:00,5.88,5.88,5.87,5.87,2008000.0,5.88,5.88,5.87,5.87,2008000.0
2010-02-22 11:40:00,5.87,5.88,5.87,5.88,1342000.0,5.87,5.88,5.87,5.88,1342000.0
2010-02-22 11:50:00,5.88,5.88,5.87,5.87,1074000.0,5.88,5.88,5.87,5.87,1074000.0
2010-02-22 12:00:00,5.87,5.88,5.87,5.87,856000.0,5.87,5.88,5.87,5.87,856000.0
2010-02-22 12:10:00,5.87,5.88,5.87,5.88,1810000.0,5.87,5.88,5.87,5.88,1810000.0
2010-02-22 12:20:00,5.88,5.9,5.88,5.89,1906000.0,5.88,5.9,5.88,5.89,1906000.0
2010-02-22 12:30:00,5.89,5.9,5.89,5.9,1868000.0,5.89,5.9,5.89,5.9,1868000.0
2010-02-22 12:40:00,5.9,5.91,5.9,5.9,1546000.0,5.9,5.91,5.9,5.9,1546000.0
2010-02-22 12:50:00,5.9,5.9,5.89,5.9,1786000.0,5.9,5.9,5.89,5.9,1786000.0
2010-02-22 13:00:00,5.9,5.9,5.89,5.89,1012000.0,5.9,5.9,5.89,5.89,1012000.0
2010-02-22 13:10:00,5.89,5.9,5.89,5.89,1042000.0,5.89,5.9,5.89,5.89,1042000.0
2010-02-22 13:20:00,5.89,5.91,5.89,5.9,1466000.0,5.89,5.91,5.89,5.9,1466000.0
2010-02-22 13:30:00,5.9,5.91,5.9,5.91,2062000.0,5.9,5.91,5.9,5.91,2062000.0
2010-02-22 13:40:00,5.91,5.92,5.9,5.91,2444000.0,5.91,5.92,5.9,5.91,2444000.0
2010-02-22 13:50:00,5.91,5.91,5.9,5.9,1880000.0,5.91,5.91,5.9,5.9,1880000.0
2010-02-22 14:00:00,5.9,5.91,5.9,5.9,1484000.0,5.9,5.91,5.9,5.9,1484000.0
2010-02-22 14:10:00,5.9,5.91,5.9,5.91,1104000.0,5.9,5.91,5.9,5.91,1104000.0
2010-02-22 14:20:00,5.91,5.92,5.91,5.92,2404000.0,5.91,5.92,5.91,5.92,2404000.0
2010-02-22 14:30:00,5.92,5.94,5.92,5.94,4198000.0,5.92,5.94,5.92,5.94,4198000.0
2010-02-22 14:40:00,5.94,5.95,5.93,5.94,5556000.0,5.94,5.95,5.93,5.94,5556000.0
2010-02-22 14:50:00,5.94,5.95,5.94,5.94,4222000.0,5.94,5.95,5.94,5.94,4222000.0
2010-02-22 15:00:00,5.94,5.94,5.93,5.93,4096000.0,5.94,5.94,5.93,5.93,4096000.0
2010-02-22 15:10:00,5.93,5.95,5.93,5.94,4756000.0,5.93,5.95,5.93,5.94,4756000.0
2010-02-22 15:20:00,5.94,5.94,5.92,5.92,2746000.0,5.94,5.94,5.92,5.92,2746000.0
2010-02-22 15:30:00,5.92,5.93,5.92,5.92,4392000.0,5.92,5.93,5.92,5.92,4392000.0
2010-02-22 15:40:00,5.92,5.92,5.89,5.9,7120000.0,5.92,5.92,5.89,5.9,7120000.0
2010-02-22 15:50:00,5.9,5.91,5.9,5.9,6900000.0,5.9,5.91,5.9,5.9,6900000.0
2010-02-23 09:30:00,5.9,5.93,5.89,5.91,6578000.0,5.9,5.93,5.89,5.91,6578000.0
2010-02-23 09:40:00,5.91,5.95,5.91,5.94,7012000.0,5.91,5.95,5.91,5.94,7012000.0
2010-02-23 09:50:00,5.94,5.96,5.93,5.95,6056000.0,5.94,5.96,5.93,5.95,6056000.0
2010-02-23 10:00:00,5.95,5.95,5.87,5.88,12122000.0,5.95,5.95,5.87,5.88,12122000.0
2010-02-23 10:10:00,5.88,5.89,5.86,5.88,8270000.0,5.88,5.89,5.86,5.88,8270000.0
2010-02-23 10:20:00,5.87,5.88,5.86,5.88,4182000.0,5.87,5.88,5.86,5.88,4182000.0
2010-02-23 10:30:00,5.88,5.88,5.87,5.88,4672000.0,5.88,5.88,5.87,5.88,4672000.0
2010-02-23 10:40:00,5.87,5.89,5.87,5.89,3342000.0,5.87,5.89,5.87,5.89,3342000.0
2010-02-23 10:50:00,5.88,5.89,5.87,5.89,2198000.0,5.88,5.89,5.87,5.89,2198000.0
2010-02-23 11:00:00,5.89,5.9,5.88,5.88,2994000.0,5.89,5.9,5.88,5.88,2994000.0
2010-02-23 11:10:00,5.88,5.94,5.88,5.92,8584000.0,5.88,5.94,5.88,5.92,8584000.0
2010-02-23 11:20:00,5.93,5.93,5.9,5.91,4132000.0,5.93,5.93,5.9,5.91,4132000.0
2010-02-23 11:30:00,5.91,5.91,5.9,5.91,3494000.0,5.91,5.91,5.9,5.91,3494000.0
2010-02-23 11:40:00,5.91,5.91,5.9,5.9,2176000.0,5.91,5.91,5.9,5.9,2176000.0
2010-02-23 11:50:00,5.9,5.9,5.87,5.88,3014000.0,5.9,5.9,5.87,5.88,3014000.0
2010-02-23 12:00:00,5.88,5.89,5.87,5.87,1618000.0,5.88,5.89,5.87,5.87,1618000.0
2010-02-23 12:10:00,5.87,5.87,5.85,5.86,2922000.0,5.87,5.87,5.85,5.86,2922000.0
2010-02-23 12:20:00,5.86,5.86,5.83,5.84,4676000.0,5.86,5.86,5.83,5.84,4676000.0
2010-02-23 12:30:00,5.84,5.85,5.84,5.85,2344000.0,5.84,5.85,5.84,5.85,2344000.0
2010-02-23 12:40:00,5.85,5.85,5.83,5.84,2628000.0,5.85,5.85,5.83,5.84,2628000.0
2010-02-23 12:50:00,5.84,5.85,5.83,5.85,1404000.0,5.84,5.85,5.83,5.85,1404000.0
2010-02-23 13:00:00,5.85,5.85,5.83,5.84,1392000.0,5.85,5.85,5.83,5.84,1392000.0
2010-02-23 13:10:00,5.84,5.85,5.84,5.85,1148000.0,5.84,5.85,5.84,5.85,1148000.0
2010-02-23 13:20:00,5.85,5.86,5.85,5.85,1488000.0,5.85,5.86,5.85,5.85,1488000.0
2010-02-23 13:30:00,5.85,5.86,5.84,5.84,1540000.0,5.85,5.86,5.84,5.84,1540000.0
2010-02-23 13:40:00,5.84,5.85,5.84,5.85,1532000.0,5.84,5.85,5.84,5.85,1532000.0
2010-02-23 13:50:00,5.85,5.86,5.85,5.86,2284000.0,5.85,5.86,5.85,5.86,2284000.0
2010-02-23 14:00:00,5.86,5.87,5.85,5.86,2854000.0,5.86,5.87,5.85,5.86,2854000.0
2010-02-23 14:10:00,5.86,5.88,5.86,5.87,2886000.0,5.86,5.88,5.86,5.87,2886000.0
2010-02-23 14:20:00,5.87,5.87,5.86,5.86,1166000.0,5.87,5.87,5.86,5.86,1166000.0
2010-02-23 14:30:00,5.86,5.86,5.85,5.86,1620000.0,5.86,5.86,5.85,5.86,1620000.0
2010-02-23 14:40:00,5.86,5.88,5.86,5.87,3424000.0,5.86,5.88,5.86,5.87,3424000.0
2010-02-23 14:50:00,5.87,5.89,5.87,5.87,2154000.0,5.87,5.89,5.87,5.87,2154000.0
2010-02-23 15:00:00,5.87,5.88,5.87,5.87,1434000.0,5.87,5.88,5.87,5.87,1434000.0
2010-02-23 15:10:00,5.87,5.89,5.87,5.88,2874000.0,5.87,5.89,5.87,5.88,2874000.0
2010-02-23 15:20:00,5.88,5.88,5.88,5.88,1664000.0,5.88,5.88,5.88,5.88,1664000.0
2010-02-23 15:30:00,5.88,5.88,5.87,5.88,3382000.0,5.88,5.88,5.87,5.88,3382000.0
2010-02-23 15:40:00,5.88,5.88,5.86,5.86,2892000.0,5.88,5.88,5.86,5.86,2892000.0
2010-02-23 15:50:00,5.86,5.87,5.86,5.86,5926000.0,5.86,5.87,5.86,5.86,5926000.0
2010-02-24 09:30:00,5.9,5.94,5.88,5.91,6014000.0,5.9,5.94,5.88,5.91,6014000.0
2010-02-24 09:40:00,5.91,5.93,5.9,5.92,3910000.0,5.91,5.93,5.9,5.92,3910000.0
2010-02-24 09:50:00,5.92,5.93,5.9,5.92,3352000.0,5.92,5.93,5.9,5.92,3352000.0
2010-02-24 10:00:00,5.92,5.93,5.89,5.9,5988000.0,5.92,5.93,5.89,5.9,5988000.0
2010-02-24 10:10:00,5.9,5.9,5.87,5.87,6008000.0,5.9,5.9,5.87,5.87,6008000.0
2010-02-24 10:20:00,5.87,5.89,5.86,5.89,6050000.0,5.87,5.89,5.86,5.89,6050000.0
2010-02-24 10:30:00,5.89,5.91,5.88,5.9,4430000.0,5.89,5.91,5.88,5.9,4430000.0
2010-02-24 10:40:00,5.9,5.93,5.9,5.93,5018000.0,5.9,5.93,5.9,5.93,5018000.0
2010-02-24 10:50:00,5.93,5.93,5.91,5.92,4238000.0,5.93,5.93,5.91,5.92,4238000.0
2010-02-24 11:00:00,5.92,5.92,5.91,5.91,2186000.0,5.92,5.92,5.91,5.91,2186000.0
2010-02-24 11:10:00,5.91,5.93,5.91,5.92,2636000.0,5.91,5.93,5.91,5.92,2636000.0
2010-02-24 11:20:00,5.92,5.92,5.9,5.92,2094000.0,5.92,5.92,5.9,5.92,2094000.0
2010-02-24 11:30:00,5.92,5.93,5.92,5.92,2498000.0,5.92,5.93,5.92,5.92,2498000.0
2010-02-24 11:40:00,5.92,5.93,5.91,5.92,2298000.0,5.92,5.93,5.91,5.92,2298000.0
2010-02-24 11:50:00,5.92,5.93,5.92,5.92,1852000.0,5.92,5.93,5.92,5.92,1852000.0
2010-02-24 12:00:00,5.92,5.93,5.91,5.92,1806000.0,5.92,5.93,5.91,5.92,1806000.0
2010-02-24 12:10:00,5.92,5.93,5.92,5.93,1986000.0,5.92,5.93,5.92,5.93,1986000.0
2010-02-24 12:20:00,5.93,5.94,5.92,5.93,2134000.0,5.93,5.94,5.92,5.93,2134000.0
2010-02-24 12:30:00,5.93,5.93,5.92,5.93,736000.0,5.93,5.93,5.92,5.93,736000.0
2010-02-24 12:40:00,5.92,5.93,5.92,5.93,1498000.0,5.92,5.93,5.92,5.93,1498000.0
2010-02-24 12:50:00,5.93,5.93,5.93,5.93,2024000.0,5.93,5.93,5.93,5.93,2024000.0
2010-02-24 13:00:00,5.93,5.95,5.93,5.95,8112000.0,5.93,5.95,5.93,5.95,8112000.0
2010-02-24 13:10:00,5.95,5.97,5.95,5.97,5924000.0,5.95,5.97,5.95,5.97,5924000.0
2010-02-24 13:20:00,5.97,5.97,5.96,5.96,3042000.0,5.97,5.97,5.96,5.96,3042000.0
2010-02-24 13:30:00,5.96,5.98,5.96,5.97,2300000.0,5.96,5.98,5.96,5.97,2300000.0
2010-02-24 13:40:00,5.97,5.97,5.94,5.96,2264000.0,5.97,5.97,5.94,5.96,2264000.0
2010-02-24 13:50:00,5.96,5.97,5.96,5.96,1582000.0,5.96,5.97,5.96,5.96,1582000.0
2010-02-24 14:00:00,5.97,5.97,5.95,5.95,2276000.0,5.97,5.97,5.95,5.95,2276000.0
2010-02-24 14:10:00,5.95,5.96,5.95,5.96,2706000.0,5.95,5.96,5.95,5.96,2706000.0
2010-02-24 14:20:00,5.95,5.96,5.95,5.95,1812000.0,5.95,5.96,5.95,5.95,1812000.0
2010-02-24 14:30:00,5.95,5.95,5.94,5.94,5152000.0,5.95,5.95,5.94,5.94,5152000.0
2010-02-24 14:40:00,5.94,5.95,5.93,5.95,2806000.0,5.94,5.95,5.93,5.95,2806000.0
2010-02-24 14:50:00,5.95,5.95,5.94,5.95,2098000.0,5.95,5.95,5.94,5.95,2098000.0
2010-02-24 15:00:00,5.95,5.95,5.94,5.95,2984000.0,5.95,5.95,5.94,5.95,2984000.0
2010-02-24 15:10:00,5.95,5.96,5.95,5.95,3034000.0,5.95,5.96,5.95,5.95,3034000.0
2010-02-24 15:20:00,5.95,5.96,5.95,5.95,3886000.0,5.95,5.96,5.95,5.95,3886000.0
2010-02-24 15:30:00,5.95,5.96,5.95,5.96,3878000.0,5.95,5.96,5.95,5.96,3878000.0
2010-02-24 15:40:00,5.96,5.97,5.96,5.97,5170000.0,5.96,5.97,5.96,5.97,5170000.0
2010-02-24 15:50:00,5.97,5.99,5.97,5.98,13888000.0,5.97,5.99,5.97,5.98,13888000.0
2010-02-25 09:30:00,5.91,5.92,5.86,5.88,12320000.0,5.91,5.92,5.86,5.88,12320000.0
2010-02-25 09:40:00,5.88,5.88,5.83,5.85,10530000.0,5.88,5.88,5.83,5.85,10530000.0
2010-02-25 09:50:00,5.85,5.86,5.83,5.85,7120000.0,5.85,5.86,5.83,5.85,7120000.0
2010-02-25 10:00:00,5.85,5.86,5.84,5.85,5146000.0,5.85,5.86,5.84,5.85,5146000.0
2010-02-25 10:10:00,5.85,5.86,5.84,5.85,5592000.0,5.85,5.86,5.84,5.85,5592000.0
2010-02-25 10:20:00,5.84,5.86,5.81,5.82,13426000.0,5.84,5.86,5.81,5.82,13426000.0
2010-02-25 10:30:00,5.82,5.83,5.79,5.83,10652000.0,5.82,5.83,5.79,5.83,10652000.0
2010-02-25 10:40:00,5.82,5.82,5.8,5.81,4872000.0,5.82,5.82,5.8,5.81,4872000.0
2010-02-25 10:50:00,5.81,5.83,5.81,5.83,5158000.0,5.81,5.83,5.81,5.83,5158000.0
2010-02-25 11:00:00,5.83,5.85,5.83,5.85,6866000.0,5.83,5.85,5.83,5.85,6866000.0
2010-02-25 11:10:00,5.85,5.85,5.84,5.84,3484000.0,5.85,5.85,5.84,5.84,3484000.0
2010-02-25 11:20:00,5.84,5.85,5.83,5.84,2826000.0,5.84,5.85,5.83,5.84,2826000.0
2010-02-25 11:30:00,5.84,5.84,5.83,5.83,3000000.0,5.84,5.84,5.83,5.83,3000000.0
2010-02-25 11:40:00,5.83,5.84,5.83,5.83,2304000.0,5.83,5.84,5.83,5.83,2304000.0
2010-02-25 11:50:00,5.84,5.84,5.83,5.84,3320000.0,5.84,5.84,5.83,5.84,3320000.0
2010-02-25 12:00:00,5.84,5.85,5.83,5.84,2748000.0,5.84,5.85,5.83,5.84,2748000.0
2010-02-25 12:10:00,5.84,5.85,5.84,5.84,1394000.0,5.84,5.85,5.84,5.84,1394000.0
2010-02-25 12:20:00,5.84,5.84,5.83,5.84,1050000.0,5.84,5.84,5.83,5.84,1050000.0
2010-02-25 12:30:00,5.84,5.84,5.83,5.83,1882000.0,5.84,5.84,5.83,5.83,1882000.0
2010-02-25 12:40:00,5.83,5.84,5.83,5.83,4188000.0,5.83,5.84,5.83,5.83,4188000.0
2010-02-25 12:50:00,5.83,5.84,5.83,5.83,3142000.0,5.83,5.84,5.83,5.83,3142000.0
2010-02-25 13:00:00,5.83,5.83,5.83,5.83,3846000.0,5.83,5.83,5.83,5.83,3846000.0
2010-02-25 13:10:00,5.83,5.83,5.83,5.83,1874000.0,5.83,5.83,5.83,5.83,1874000.0
2010-02-25 13:20:00,5.83,5.84,5.83,5.83,1458000.0,5.83,5.84,5.83,5.83,1458000.0
2010-02-25 13:30:00,5.83,5.84,5.83,5.84,1180000.0,5.83,5.84,5.83,5.84,1180000.0
2010-02-25 13:40:00,5.84,5.86,5.83,5.86,4626000.0,5.84,5.86,5.83,5.86,4626000.0
2010-02-25 13:50:00,5.86,5.88,5.86,5.88,6282000.0,5.86,5.88,5.86,5.88,6282000.0
2010-02-25 14:00:00,5.88,5.89,5.86,5.87,6632000.0,5.88,5.89,5.86,5.87,6632000.0
2010-02-25 14:10:00,5.86,5.87,5.86,5.86,2420000.0,5.86,5.87,5.86,5.86,2420000.0
2010-02-25 14:20:00,5.86,5.87,5.85,5.86,3266000.0,5.86,5.87,5.85,5.86,3266000.0
2010-02-25 14:30:00,5.86,5.86,5.85,5.86,2210000.0,5.86,5.86,5.85,5.86,2210000.0
2010-02-25 14:40:00,5.85,5.88,5.85,5.86,2954000.0,5.85,5.88,5.85,5.86,2954000.0
2010-02-25 14:50:00,5.86,5.88,5.86,5.87,2400000.0,5.86,5.88,5.86,5.87,2400000.0
2010-02-25 15:00:00,5.87,5.9,5.87,5.89,3854000.0,5.87,5.9,5.87,5.89,3854000.0
2010-02-25 15:10:00,5.89,5.9,5.88,5.88,3272000.0,5.89,5.9,5.88,5.88,3272000.0
2010-02-25 15:20:00,5.88,5.89,5.87,5.89,3482000.0,5.88,5.89,5.87,5.89,3482000.0
2010-02-25 15:30:00,5.89,5.9,5.88,5.9,6986000.0,5.89,5.9,5.88,5.9,6986000.0
2010-02-25 15:40:00,5.9,5.91,5.89,5.9,6942000.0,5.9,5.91,5.89,5.9,6942000.0
2010-02-25 15:50:00,5.9,5.91,5.9,5.91,9648000.0,5.9,5.91,5.9,5.91,9648000.0
2010-02-26 09:30:00,5.9,5.9,5.85,5.86,5008000.0,5.9,5.9,5.85,5.86,5008000.0
2010-02-26 09:40:00,5.86,5.88,5.85,5.88,2878000.0,5.86,5.88,5.85,5.88,2878000.0
2010-02-26 09:50:00,5.88,5.88,5.86,5.86,1376000.0,5.88,5.88,5.86,5.86,1376000.0
2010-02-26 10:00:00,5.86,5.88,5.85,5.87,3448000.0,5.86,5.88,5.85,5.87,3448000.0
2010-02-26 10:10:00,5.86,5.91,5.86,5.9,5726000.0,5.86,5.91,5.86,5.9,5726000.0
2010-02-26 10:20:00,5.9,5.92,5.9,5.91,3898000.0,5.9,5.92,5.9,5.91,3898000.0
2010-02-26 10:30:00,5.91,5.92,5.9,5.92,5172000.0,5.91,5.92,5.9,5.92,5172000.0
2010-02-26 10:40:00,5.92,5.92,5.9,5.9,1652000.0,5.92,5.92,5.9,5.9,1652000.0
2010-02-26 10:50:00,5.9,5.91,5.9,5.9,2008000.0,5.9,5.91,5.9,5.9,2008000.0
2010-02-26 11:00:00,5.9,5.91,5.9,5.91,1080000.0,5.9,5.91,5.9,5.91,1080000.0
2010-02-26 11:10:00,5.91,5.94,5.9,5.93,3960000.0,5.91,5.94,5.9,5.93,3960000.0
2010-02-26 11:20:00,5.94,5.94,5.93,5.94,3396000.0,5.94,5.94,5.93,5.94,3396000.0
2010-02-26 11:30:00,5.94,5.97,5.94,5.97,6686000.0,5.94,5.97,5.94,5.97,6686000.0
2010-02-26 11:40:00,5.97,5.97,5.95,5.95,3494000.0,5.97,5.97,5.95,5.95,3494000.0
2010-02-26 11:50:00,5.95,5.95,5.94,5.95,2526000.0,5.95,5.95,5.94,5.95,2526000.0
2010-02-26 12:00:00,5.95,5.96,5.94,5.94,1814000.0,5.95,5.96,5.94,5.94,1814000.0
2010-02-26 12:10:00,5.94,5.95,5.93,5.94,2380000.0,5.94,5.95,5.93,5.94,2380000.0
2010-02-26 12:20:00,5.95,5.95,5.93,5.94,2424000.0,5.95,5.95,5.93,5.94,2424000.0
2010-02-26 12:30:00,5.94,5.94,5.93,5.94,1604000.0,5.94,5.94,5.93,5.94,1604000.0
2010-02-26 12:40:00,5.94,5.95,5.93,5.93,1460000.0,5.94,5.95,5.93,5.93,1460000.0
2010-02-26 12:50:00,5.93,5.93,5.92,5.93,2054000.0,5.93,5.93,5.92,5.93,2054000.0
2010-02-26 13:00:00,5.93,5.94,5.93,5.93,960000.0,5.93,5.94,5.93,5.93,960000.0
2010-02-26 13:10:00,5.93,5.93,5.93,5.93,940000.0,5.93,5.93,5.93,5.93,940000.0
2010-02-26 13:20:00,5.93,5.94,5.93,5.94,1416000.0,5.93,5.94,5.93,5.94,1416000.0
2010-02-26 13:30:00,5.94,5.94,5.93,5.93,1308000.0,5.94,5.94,5.93,5.93,1308000.0
2010-02-26 13:40:00,5.93,5.94,5.93,5.93,954000.0,5.93,5.94,5.93,5.93,954000.0
2010-02-26 13:50:00,5.93,5.94,5.93,5.94,1734000.0,5.93,5.94,5.93,5.94,1734000.0
2010-02-26 14:00:00,5.94,5.94,5.93,5.93,1484000.0,5.94,5.94,5.93,5.93,1484000.0
2010-02-26 14:10:00,5.93,5.93,5.93,5.93,1000000.0,5.93,5.93,5.93,5.93,1000000.0
2010-02-26 14:20:00,5.93,5.94,5.93,5.93,1494000.0,5.93,5.94,5.93,5.93,1494000.0
2010-02-26 14:30:00,5.93,5.93,5.93,5.93,1554000.0,5.93,5.93,5.93,5.93,1554000.0
2010-02-26 14:40:00,5.93,5.93,5.92,5.93,1568000.0,5.93,5.93,5.92,5.93,1568000.0
2010-02-26 14:50:00,5.93,5.93,5.92,5.92,1750000.0,5.93,5.93,5.92,5.92,1750000.0
2010-02-26 15:00:00,5.92,5.93,5.92,5.93,2188000.0,5.92,5.93,5.92,5.93,2188000.0
2010-02-26 15:10:00,5.93,5.94,5.92,5.93,2000000.0,5.93,5.94,5.92,5.93,2000000.0
2010-02-26 15:20:00,5.93,5.93,5.93,5.93,2324000.0,5.93,5.93,5.93,5.93,2324000.0
2010-02-26 15:30:00,5.93,5.93,5.91,5.92,5290000.0,5.93,5.93,5.91,5.92,5290000.0
2010-02-26 15:40:00,5.92,5.92,5.91,5.91,5370000.0,5.92,5.92,5.91,5.91,5370000.0
2010-02-26 15:50:00,5.91,5.92,5.91,5.92,8400000.0,5.91,5.92,5.91,5.92,8400000.0
2010-03-01 09:30:00,5.93,5.97,5.93,5.94,5560000.0,5.93,5.97,5.93,5.94,5560000.0
2010-03-01 09:40:00,5.93,5.94,5.92,5.92,3904000.0,5.93,5.94,5.92,5.92,3904000.0
2010-03-01 09:50:00,5.92,5.92,5.88,5.88,6872000.0,5.92,5.92,5.88,5.88,6872000.0
2010-03-01 10:00:00,5.89,5.93,5.88,5.92,6616000.0,5.89,5.93,5.88,5.92,6616000.0
2010-03-01 10:10:00,5.92,5.94,5.92,5.92,3240000.0,5.92,5.94,5.92,5.92,3240000.0
2010-03-01 10:20:00,5.92,5.93,5.92,5.93,2462000.0,5.92,5.93,5.92,5.93,2462000.0
2010-03-01 10:30:00,5.93,5.94,5.91,5.92,3066000.0,5.93,5.94,5.91,5.92,3066000.0
2010-03-01 10:40:00,5.92,5.93,5.91,5.93,1884000.0,5.92,5.93,5.91,5.93,1884000.0
2010-03-01 10:50:00,5.93,5.99,5.92,5.98,8590000.0,5.93,5.99,5.92,5.98,8590000.0
2010-03-01 11:00:00,5.98,6.01,5.98,6.01,10196000.0,5.98,6.01,5.98,6.01,10196000.0
2010-03-01 11:10:00,6.01,6.02,6.0,6.0,6958000.0,6.01,6.02,6.0,6.0,6958000.0
2010-03-01 11:20:00,6.0,6.0,5.98,5.99,5998000.0,6.0,6.0,5.98,5.99,5998000.0
2010-03-01 11:30:00,5.99,6.01,5.98,6.0,6038000.0,5.99,6.01,5.98,6.0,6038000.0
2010-03-01 11:40:00,6.0,6.04,6.0,6.03,8164000.0,6.0,6.04,6.0,6.03,8164000.0
2010-03-01 11:50:00,6.03,6.06,6.03,6.05,7724000.0,6.03,6.06,6.03,6.05,7724000.0
2010-03-01 12:00:00,6.05,6.09,6.05,6.08,8328000.0,6.05,6.09,6.05,6.08,8328000.0
2010-03-01 12:10:00,6.08,6.09,6.08,6.09,4628000.0,6.08,6.09,6.08,6.09,4628000.0
2010-03-01 12:20:00,6.09,6.11,6.08,6.1,8664000.0,6.09,6.11,6.08,6.1,8664000.0
2010-03-01 12:30:00,6.1,6.11,6.09,6.1,4986000.0,6.1,6.11,6.09,6.1,4986000.0
2010-03-01 12:40:00,6.1,6.11,6.09,6.11,3822000.0,6.1,6.11,6.09,6.11,3822000.0
2010-03-01 12:50:00,6.11,6.13,6.11,6.12,6760000.0,6.11,6.13,6.11,6.12,6760000.0
2010-03-01 13:00:00,6.12,6.14,6.12,6.12,6624000.0,6.12,6.14,6.12,6.12,6624000.0
2010-03-01 13:10:00,6.12,6.13,6.12,6.13,2644000.0,6.12,6.13,6.12,6.13,2644000.0
2010-03-01 13:20:00,6.13,6.14,6.13,6.13,5234000.0,6.13,6.14,6.13,6.13,5234000.0
2010-03-01 13:30:00,6.13,6.14,6.13,6.14,2432000.0,6.13,6.14,6.13,6.14,2432000.0
2010-03-01 13:40:00,6.14,6.16,6.13,6.15,8148000.0,6.14,6.16,6.13,6.15,8148000.0
2010-03-01 13:50:00,6.15,6.16,6.14,6.15,3764000.0,6.15,6.16,6.14,6.15,3764000.0
2010-03-01 14:00:00,6.15,6.16,6.1,6.15,5164000.0,6.15,6.16,6.1,6.15,5164000.0
2010-03-01 14:10:00,6.15,6.18,6.14,6.18,8216000.0,6.15,6.18,6.14,6.18,8216000.0
2010-03-01 14:20:00,6.18,6.18,6.16,6.16,5484000.0,6.18,6.18,6.16,6.16,5484000.0
2010-03-01 14:30:00,6.16,6.17,6.15,6.16,3872000.0,6.16,6.17,6.15,6.16,3872000.0
2010-03-01 14:40:00,6.16,6.17,6.15,6.16,4114000.0,6.16,6.17,6.15,6.16,4114000.0
2010-03-01 14:50:00,6.17,6.18,6.16,6.18,6486000.0,6.17,6.18,6.16,6.18,6486000.0
2010-03-01 15:00:00,6.18,6.2,6.18,6.2,9262000.0,6.18,6.2,6.18,6.2,9262000.0
2010-03-01 15:10:00,6.2,6.21,6.2,6.2,10776000.0,6.2,6.21,6.2,6.2,10776000.0
2010-03-01 15:20:00,6.21,6.22,6.19,6.21,8954000.0,6.21,6.22,6.19,6.21,8954000.0
2010-03-01 15:30:00,6.21,6.22,6.2,6.21,8012000.0,6.21,6.22,6.2,6.21,8012000.0
2010-03-01 15:40:00,6.21,6.23,6.2,6.22,14478000.0,6.21,6.23,6.2,6.22,14478000.0
2010-03-01 15:50:00,6.22,6.23,6.21,6.22,16402000.0,6.22,6.23,6.21,6.22,16402000.0
2010-03-02 09:30:00,6.25,6.33,6.24,6.32,24714000.0,6.25,6.33,6.24,6.32,24714000.0
2010-03-02 09:40:00,6.32,6.35,6.29,6.34,18782000.0,6.32,6.35,6.29,6.34,18782000.0
2010-03-02 09:50:00,6.34,6.37,6.32,6.36,17776000.0,6.34,6.37,6.32,6.36,17776000.0
2010-03-02 10:00:00,6.36,6.36,6.32,6.33,8680000.0,6.36,6.36,6.32,6.33,8680000.0
2010-03-02 10:10:00,6.33,6.36,6.32,6.35,10972000.0,6.33,6.36,6.32,6.35,10972000.0
2010-03-02 10:20:00,6.35,6.36,6.34,6.35,7338000.0,6.35,6.36,6.34,6.35,7338000.0
2010-03-02 10:30:00,6.35,6.35,6.32,6.33,8176000.0,6.35,6.35,6.32,6.33,8176000.0
2010-03-02 10:40:00,6.34,6.35,6.33,6.35,6560000.0,6.34,6.35,6.33,6.35,6560000.0
2010-03-02 10:50:00,6.35,6.35,6.33,6.33,4516000.0,6.35,6.35,6.33,6.33,4516000.0
2010-03-02 11:00:00,6.33,6.34,6.32,6.33,5254000.0,6.33,6.34,6.32,6.33,5254000.0
2010-03-02 11:10:00,6.34,6.35,6.33,6.34,4698000.0,6.34,6.35,6.33,6.34,4698000.0
2010-03-02 11:20:00,6.34,6.35,6.33,6.34,4254000.0,6.34,6.35,6.33,6.34,4254000.0
2010-03-02 11:30:00,6.34,6.35,6.33,6.34,3940000.0,6.34,6.35,6.33,6.34,3940000.0
2010-03-02 11:40:00,6.34,6.35,6.33,6.34,3404000.0,6.34,6.35,6.33,6.34,3404000.0
2010-03-02 11:50:00,6.34,6.37,6.34,6.35,5366000.0,6.34,6.37,6.34,6.35,5366000.0
2010-03-02 12:00:00,6.35,6.36,6.32,6.34,3614000.0,6.35,6.36,6.32,6.34,3614000.0
2010-03-02 12:10:00,6.34,6.34,6.33,6.33,2564000.0,6.34,6.34,6.33,6.33,2564000.0
2010-03-02 12:20:00,6.34,6.35,6.33,6.34,1470000.0,6.34,6.35,6.33,6.34,1470000.0
2010-03-02 12:30:00,6.34,6.35,6.33,6.33,2418000.0,6.34,6.35,6.33,6.33,2418000.0
2010-03-02 12:40:00,6.33,6.33,6.29,6.31,7834000.0,6.33,6.33,6.29,6.31,7834000.0
2010-03-02 12:50:00,6.31,6.31,6.29,6.3,3346000.0,6.31,6.31,6.29,6.3,3346000.0
2010-03-02 13:00:00,6.3,6.31,6.3,6.3,2584000.0,6.3,6.31,6.3,6.3,2584000.0
2010-03-02 13:10:00,6.3,6.3,6.28,6.29,4300000.0,6.3,6.3,6.28,6.29,4300000.0
2010-03-02 13:20:00,6.29,6.3,6.29,6.29,2894000.0,6.29,6.3,6.29,6.29,2894000.0
2010-03-02 13:30:00,6.29,6.31,6.29,6.31,2528000.0,6.29,6.31,6.29,6.31,2528000.0
2010-03-02 13:40:00,6.31,6.32,6.29,6.32,3106000.0,6.31,6.32,6.29,6.32,3106000.0
2010-03-02 13:50:00,6.32,6.32,6.31,6.32,2358000.0,6.32,6.32,6.31,6.32,2358000.0
2010-03-02 14:00:00,6.32,6.32,6.31,6.32,2328000.0,6.32,6.32,6.31,6.32,2328000.0
2010-03-02 14:10:00,6.32,6.32,6.3,6.31,2652000.0,6.32,6.32,6.3,6.31,2652000.0
2010-03-02 14:20:00,6.31,6.32,6.3,6.3,2792000.0,6.31,6.32,6.3,6.3,2792000.0
2010-03-02 14:30:00,6.3,6.31,6.29,6.3,3946000.0,6.3,6.31,6.29,6.3,3946000.0
2010-03-02 14:40:00,6.3,6.31,6.29,6.29,1494000.0,6.3,6.31,6.29,6.29,1494000.0
2010-03-02 14:50:00,6.29,6.29,6.27,6.27,3916000.0,6.29,6.29,6.27,6.27,3916000.0
2010-03-02 15:00:00,6.27,6.29,6.27,6.29,3586000.0,6.27,6.29,6.27,6.29,3586000.0
2010-03-02 15:10:00,6.29,6.29,6.28,6.28,4134000.0,6.29,6.29,6.28,6.28,4134000.0
2010-03-02 15:20:00,6.28,6.28,6.26,6.26,4764000.0,6.28,6.28,6.26,6.26,4764000.0
2010-03-02 15:30:00,6.26,6.28,6.26,6.27,6230000.0,6.26,6.28,6.26,6.27,6230000.0
2010-03-02 15:40:00,6.27,6.28,6.27,6.28,5802000.0,6.27,6.28,6.27,6.28,5802000.0
2010-03-02 15:50:00,6.28,6.28,6.26,6.28,9182000.0,6.28,6.28,6.26,6.28,9182000.0
2010-03-03 09:30:00,6.27,6.27,6.23,6.26,7268000.0,6.27,6.27,6.23,6.26,7268000.0
2010-03-03 09:40:00,6.25,6.28,6.22,6.27,6688000.0,6.25,6.28,6.22,6.27,6688000.0
2010-03-03 09:50:00,6.27,6.28,6.24,6.26,4130000.0,6.27,6.28,6.24,6.26,4130000.0
2010-03-03 10:00:00,6.26,6.27,6.24,6.25,4478000.0,6.26,6.27,6.24,6.25,4478000.0
2010-03-03 10:10:00,6.25,6.32,6.25,6.32,8064000.0,6.25,6.32,6.25,6.32,8064000.0
2010-03-03 10:20:00,6.32,6.34,6.3,6.31,7668000.0,6.32,6.34,6.3,6.31,7668000.0
2010-03-03 10:30:00,6.31,6.33,6.31,6.33,3952000.0,6.31,6.33,6.31,6.33,3952000.0
2010-03-03 10:40:00,6.33,6.33,6.31,6.32,2914000.0,6.33,6.33,6.31,6.32,2914000.0
2010-03-03 10:50:00,6.32,6.34,6.32,6.34,4244000.0,6.32,6.34,6.32,6.34,4244000.0
2010-03-03 11:00:00,6.34,6.35,6.33,6.33,3400000.0,6.34,6.35,6.33,6.33,3400000.0
2010-03-03 11:10:00,6.33,6.33,6.3,6.3,3968000.0,6.33,6.33,6.3,6.3,3968000.0
2010-03-03 11:20:00,6.3,6.32,6.3,6.32,2632000.0,6.3,6.32,6.3,6.32,2632000.0
2010-03-03 11:30:00,6.32,6.33,6.31,6.32,2082000.0,6.32,6.33,6.31,6.32,2082000.0
2010-03-03 11:40:00,6.31,6.32,6.3,6.31,1466000.0,6.31,6.32,6.3,6.31,1466000.0
2010-03-03 11:50:00,6.31,6.31,6.3,6.3,1260000.0,6.31,6.31,6.3,6.3,1260000.0
2010-03-03 12:00:00,6.3,6.3,6.29,6.3,1844000.0,6.3,6.3,6.29,6.3,1844000.0
2010-03-03 12:10:00,6.3,6.3,6.29,6.29,1542000.0,6.3,6.3,6.29,6.29,1542000.0
2010-03-03 12:20:00,6.29,6.31,6.29,6.31,1890000.0,6.29,6.31,6.29,6.31,1890000.0
2010-03-03 12:30:00,6.3,6.31,6.29,6.3,1570000.0,6.3,6.31,6.29,6.3,1570000.0
2010-03-03 12:40:00,6.29,6.3,6.29,6.29,922000.0,6.29,6.3,6.29,6.29,922000.0
2010-03-03 12:50:00,6.29,6.3,6.28,6.3,1528000.0,6.29,6.3,6.28,6.3,1528000.0
2010-03-03 13:00:00,6.3,6.3,6.3,6.3,1376000.0,6.3,6.3,6.3,6.3,1376000.0
2010-03-03 13:10:00,6.3,6.31,6.3,6.31,2392000.0,6.3,6.31,6.3,6.31,2392000.0
2010-03-03 13:20:00,6.31,6.31,6.3,6.3,2230000.0,6.31,6.31,6.3,6.3,2230000.0
2010-03-03 13:30:00,6.3,6.32,6.3,6.32,3342000.0,6.3,6.32,6.3,6.32,3342000.0
2010-03-03 13:40:00,6.32,6.33,6.32,6.32,2158000.0,6.32,6.33,6.32,6.32,2158000.0
2010-03-03 13:50:00,6.32,6.33,6.32,6.32,1976000.0,6.32,6.33,6.32,6.32,1976000.0
2010-03-03 14:00:00,6.32,6.33,6.31,6.31,3076000.0,6.32,6.33,6.31,6.31,3076000.0
2010-03-03 14:10:00,6.31,6.31,6.3,6.3,1824000.0,6.31,6.31,6.3,6.3,1824000.0
2010-03-03 14:20:00,6.31,6.31,6.28,6.28,3708000.0,6.31,6.31,6.28,6.28,3708000.0
2010-03-03 14:30:00,6.28,6.3,6.28,6.28,2456000.0,6.28,6.3,6.28,6.28,2456000.0
2010-03-03 14:40:00,6.28,6.28,6.26,6.27,4024000.0,6.28,6.28,6.26,6.27,4024000.0
2010-03-03 14:50:00,6.27,6.28,6.27,6.27,2112000.0,6.27,6.28,6.27,6.27,2112000.0
2010-03-03 15:00:00,6.27,6.28,6.26,6.28,2934000.0,6.27,6.28,6.26,6.28,2934000.0
2010-03-03 15:10:00,6.28,6.28,6.27,6.28,2594000.0,6.28,6.28,6.27,6.28,2594000.0
2010-03-03 15:20:00,6.28,6.28,6.27,6.28,1798000.0,6.28,6.28,6.27,6.28,1798000.0
2010-03-03 15:30:00,6.28,6.3,6.28,6.3,3646000.0,6.28,6.3,6.28,6.3,3646000.0
2010-03-03 15:40:00,6.3,6.3,6.29,6.3,3102000.0,6.3,6.3,6.29,6.3,3102000.0
2010-03-03 15:50:00,6.3,6.3,6.29,6.3,6860000.0,6.3,6.3,6.29,6.3,6860000.0
2010-03-04 09:30:00,6.28,6.33,6.28,6.32,4542000.0,6.28,6.33,6.28,6.32,4542000.0
2010-03-04 09:40:00,6.32,6.37,6.32,6.35,7824000.0,6.32,6.37,6.32,6.35,7824000.0
2010-03-04 09:50:00,6.35,6.39,6.34,6.36,6380000.0,6.35,6.39,6.34,6.36,6380000.0
2010-03-04 10:00:00,6.36,6.37,6.34,6.35,4620000.0,6.36,6.37,6.34,6.35,4620000.0
2010-03-04 10:10:00,6.35,6.36,6.34,6.36,4296000.0,6.35,6.36,6.34,6.36,4296000.0
2010-03-04 10:20:00,6.35,6.38,6.35,6.37,5244000.0,6.35,6.38,6.35,6.37,5244000.0
2010-03-04 10:30:00,6.37,6.37,6.34,6.35,6240000.0,6.37,6.37,6.34,6.35,6240000.0
2010-03-04 10:40:00,6.35,6.36,6.33,6.36,4158000.0,6.35,6.36,6.33,6.36,4158000.0
2010-03-04 10:50:00,6.36,6.37,6.35,6.37,2748000.0,6.36,6.37,6.35,6.37,2748000.0
2010-03-04 11:00:00,6.36,6.37,6.36,6.36,2328000.0,6.36,6.37,6.36,6.36,2328000.0
2010-03-04 11:10:00,6.36,6.38,6.36,6.37,3094000.0,6.36,6.38,6.36,6.37,3094000.0
2010-03-04 11:20:00,6.37,6.4,6.37,6.4,6726000.0,6.37,6.4,6.37,6.4,6726000.0
2010-03-04 11:30:00,6.4,6.42,6.39,6.4,9244000.0,6.4,6.42,6.39,6.4,9244000.0
2010-03-04 11:40:00,6.4,6.4,6.39,6.39,3346000.0,6.4,6.4,6.39,6.39,3346000.0
2010-03-04 11:50:00,6.39,6.4,6.39,6.4,2166000.0,6.39,6.4,6.39,6.4,2166000.0
2010-03-04 12:00:00,6.4,6.4,6.38,6.39,2082000.0,6.4,6.4,6.38,6.39,2082000.0
2010-03-04 12:10:00,6.39,6.39,6.38,6.39,1008000.0,6.39,6.39,6.38,6.39,1008000.0
2010-03-04 12:20:00,6.39,6.4,6.38,6.38,1560000.0,6.39,6.4,6.38,6.38,1560000.0
2010-03-04 12:30:00,6.39,6.4,6.38,6.38,1550000.0,6.39,6.4,6.38,6.38,1550000.0
2010-03-04 12:40:00,6.38,6.39,6.37,6.39,2180000.0,6.38,6.39,6.37,6.39,2180000.0
2010-03-04 12:50:00,6.39,6.4,6.38,6.39,1528000.0,6.39,6.4,6.38,6.39,1528000.0
2010-03-04 13:00:00,6.39,6.39,6.39,6.39,622000.0,6.39,6.39,6.39,6.39,622000.0
2010-03-04 13:10:00,6.39,6.4,6.38,6.39,1536000.0,6.39,6.4,6.38,6.39,1536000.0
2010-03-04 13:20:00,6.39,6.39,6.38,6.38,1550000.0,6.39,6.39,6.38,6.38,1550000.0
2010-03-04 13:30:00,6.38,6.39,6.38,6.38,2066000.0,6.38,6.39,6.38,6.38,2066000.0
2010-03-04 13:40:00,6.38,6.39,6.38,6.38,1090000.0,6.38,6.39,6.38,6.38,1090000.0
2010-03-04 13:50:00,6.38,6.4,6.38,6.4,2336000.0,6.38,6.4,6.38,6.4,2336000.0
2010-03-04 14:00:00,6.4,6.42,6.39,6.41,3312000.0,6.4,6.42,6.39,6.41,3312000.0
2010-03-04 14:10:00,6.41,6.43,6.4,6.42,3134000.0,6.41,6.43,6.4,6.42,3134000.0
2010-03-04 14:20:00,6.42,6.42,6.41,6.41,2916000.0,6.42,6.42,6.41,6.41,2916000.0
2010-03-04 14:30:00,6.41,6.42,6.41,6.42,2860000.0,6.41,6.42,6.41,6.42,2860000.0
2010-03-04 14:40:00,6.42,6.42,6.41,6.42,1602000.0,6.42,6.42,6.41,6.42,1602000.0
2010-03-04 14:50:00,6.42,6.43,6.42,6.43,4556000.0,6.42,6.43,6.42,6.43,4556000.0
2010-03-04 15:00:00,6.43,6.43,6.4,6.41,3720000.0,6.43,6.43,6.4,6.41,3720000.0
2010-03-04 15:10:00,6.41,6.42,6.4,6.4,3494000.0,6.41,6.42,6.4,6.4,3494000.0
2010-03-04 15:20:00,6.4,6.42,6.4,6.42,3460000.0,6.4,6.42,6.4,6.42,3460000.0
2010-03-04 15:30:00,6.42,6.43,6.41,6.42,4956000.0,6.42,6.43,6.41,6.42,4956000.0
2010-03-04 15:40:00,6.42,6.44,6.42,6.43,6050000.0,6.42,6.44,6.42,6.43,6050000.0
2010-03-04 15:50:00,6.43,6.44,6.43,6.43,9714000.0,6.43,6.44,6.43,6.43,9714000.0
2010-03-05 09:30:00,6.45,6.46,6.35,6.37,15520000.0,6.45,6.46,6.35,6.37,15520000.0
2010-03-05 09:40:00,6.36,6.43,6.36,6.43,8458000.0,6.36,6.43,6.36,6.43,8458000.0
2010-03-05 09:50:00,6.43,6.47,6.42,6.46,8736000.0,6.43,6.47,6.42,6.46,8736000.0
2010-03-05 10:00:00,6.46,6.46,6.43,6.43,5358000.0,6.46,6.46,6.43,6.43,5358000.0
2010-03-05 10:10:00,6.43,6.45,6.41,6.41,6278000.0,6.43,6.45,6.41,6.41,6278000.0
2010-03-05 10:20:00,6.41,6.42,6.39,6.42,6894000.0,6.41,6.42,6.39,6.42,6894000.0
2010-03-05 10:30:00,6.42,6.42,6.41,6.41,3150000.0,6.42,6.42,6.41,6.41,3150000.0
2010-03-05 10:40:00,6.41,6.42,6.41,6.41,1932000.0,6.41,6.42,6.41,6.41,1932000.0
2010-03-05 10:50:00,6.41,6.41,6.39,6.39,3138000.0,6.41,6.41,6.39,6.39,3138000.0
2010-03-05 11:00:00,6.39,6.41,6.38,6.41,4714000.0,6.39,6.41,6.38,6.41,4714000.0
2010-03-05 11:10:00,6.41,6.44,6.41,6.41,4280000.0,6.41,6.44,6.41,6.41,4280000.0
2010-03-05 11:20:00,6.41,6.43,6.4,6.42,3600000.0,6.41,6.43,6.4,6.42,3600000.0
2010-03-05 11:30:00,6.42,6.42,6.39,6.4,3120000.0,6.42,6.42,6.39,6.4,3120000.0
2010-03-05 11:40:00,6.4,6.41,6.4,6.41,1686000.0,6.4,6.41,6.4,6.41,1686000.0
2010-03-05 11:50:00,6.41,6.41,6.4,6.41,1440000.0,6.41,6.41,6.4,6.41,1440000.0
2010-03-05 12:00:00,6.4,6.41,6.4,6.41,1058000.0,6.4,6.41,6.4,6.41,1058000.0
2010-03-05 12:10:00,6.41,6.42,6.41,6.41,1150000.0,6.41,6.42,6.41,6.41,1150000.0
2010-03-05 12:20:00,6.41,6.42,6.41,6.41,1032000.0,6.41,6.42,6.41,6.41,1032000.0
2010-03-05 12:30:00,6.41,6.42,6.4,6.42,1354000.0,6.41,6.42,6.4,6.42,1354000.0
2010-03-05 12:40:00,6.42,6.43,6.42,6.43,1310000.0,6.42,6.43,6.42,6.43,1310000.0
2010-03-05 12:50:00,6.43,6.44,6.43,6.43,1888000.0,6.43,6.44,6.43,6.43,1888000.0
2010-03-05 13:00:00,6.43,6.44,6.43,6.43,1206000.0,6.43,6.44,6.43,6.43,1206000.0
2010-03-05 13:10:00,6.43,6.44,6.43,6.43,1968000.0,6.43,6.44,6.43,6.43,1968000.0
2010-03-05 13:20:00,6.43,6.44,6.42,6.42,1310000.0,6.43,6.44,6.42,6.42,1310000.0
2010-03-05 13:30:00,6.42,6.43,6.41,6.41,1268000.0,6.42,6.43,6.41,6.41,1268000.0
2010-03-05 13:40:00,6.41,6.43,6.41,6.43,1246000.0,6.41,6.43,6.41,6.43,1246000.0
2010-03-05 13:50:00,6.43,6.45,6.43,6.44,3376000.0,6.43,6.45,6.43,6.44,3376000.0
2010-03-05 14:00:00,6.44,6.44,6.43,6.44,1566000.0,6.44,6.44,6.43,6.44,1566000.0
2010-03-05 14:10:00,6.44,6.44,6.43,6.43,1148000.0,6.44,6.44,6.43,6.43,1148000.0
2010-03-05 14:20:00,6.43,6.43,6.43,6.43,1362000.0,6.43,6.43,6.43,6.43,1362000.0
2010-03-05 14:30:00,6.43,6.44,6.43,6.43,1228000.0,6.43,6.44,6.43,6.43,1228000.0
2010-03-05 14:40:00,6.43,6.44,6.43,6.43,2700000.0,6.43,6.44,6.43,6.43,2700000.0
2010-03-05 14:50:00,6.43,6.44,6.43,6.43,1426000.0,6.43,6.44,6.43,6.43,1426000.0
2010-03-05 15:00:00,6.44,6.44,6.43,6.44,1954000.0,6.44,6.44,6.43,6.44,1954000.0
2010-03-05 15:10:00,6.44,6.44,6.43,6.44,3032000.0,6.44,6.44,6.43,6.44,3032000.0
2010-03-05 15:20:00,6.44,6.44,6.43,6.43,2958000.0,6.44,6.44,6.43,6.43,2958000.0
2010-03-05 15:30:00,6.43,6.44,6.43,6.44,2890000.0,6.43,6.44,6.43,6.44,2890000.0
2010-03-05 15:40:00,6.44,6.44,6.43,6.44,3720000.0,6.44,6.44,6.43,6.44,3720000.0
2010-03-05 15:50:00,6.44,6.45,6.44,6.44,8128000.0,6.44,6.45,6.44,6.44,8128000.0
2010-03-08 09:30:00,6.42,6.43,6.4,6.41,5318000.0,6.42,6.43,6.4,6.41,5318000.0
2010-03-08 09:40:00,6.41,6.41,6.39,6.39,6840000.0,6.41,6.41,6.39,6.39,6840000.0
2010-03-08 09:50:00,6.39,6.43,6.39,6.41,6076000.0,6.39,6.43,6.39,6.41,6076000.0
2010-03-08 10:00:00,6.41,6.41,6.4,6.41,3710000.0,6.41,6.41,6.4,6.41,3710000.0
2010-03-08 10:10:00,6.41,6.43,6.41,6.43,2668000.0,6.41,6.43,6.41,6.43,2668000.0
2010-03-08 10:20:00,6.43,6.44,6.42,6.43,3728000.0,6.43,6.44,6.42,6.43,3728000.0
2010-03-08 10:30:00,6.43,6.44,6.42,6.43,2232000.0,6.43,6.44,6.42,6.43,2232000.0
2010-03-08 10:40:00,6.43,6.47,6.43,6.47,4686000.0,6.43,6.47,6.43,6.47,4686000.0
2010-03-08 10:50:00,6.47,6.48,6.46,6.46,4206000.0,6.47,6.48,6.46,6.46,4206000.0
2010-03-08 11:00:00,6.47,6.47,6.45,6.47,2144000.0,6.47,6.47,6.45,6.47,2144000.0
2010-03-08 11:10:00,6.47,6.48,6.47,6.47,2002000.0,6.47,6.48,6.47,6.47,2002000.0
2010-03-08 11:20:00,6.47,6.47,6.45,6.46,3880000.0,6.47,6.47,6.45,6.46,3880000.0
2010-03-08 11:30:00,6.46,6.46,6.45,6.46,1656000.0,6.46,6.46,6.45,6.46,1656000.0
2010-03-08 11:40:00,6.46,6.48,6.46,6.47,1666000.0,6.46,6.48,6.46,6.47,1666000.0
2010-03-08 11:50:00,6.47,6.49,6.47,6.48,2044000.0,6.47,6.49,6.47,6.48,2044000.0
2010-03-08 12:00:00,6.48,6.49,6.47,6.48,1644000.0,6.48,6.49,6.47,6.48,1644000.0
2010-03-08 12:10:00,6.48,6.49,6.48,6.49,1870000.0,6.48,6.49,6.48,6.49,1870000.0
2010-03-08 12:20:00,6.49,6.5,6.49,6.49,1746000.0,6.49,6.5,6.49,6.49,1746000.0
2010-03-08 12:30:00,6.49,6.49,6.48,6.49,732000.0,6.49,6.49,6.48,6.49,732000.0
2010-03-08 12:40:00,6.49,6.49,6.47,6.48,1392000.0,6.49,6.49,6.47,6.48,1392000.0
2010-03-08 12:50:00,6.48,6.49,6.48,6.48,1288000.0,6.48,6.49,6.48,6.48,1288000.0
2010-03-08 13:00:00,6.48,6.49,6.48,6.49,1070000.0,6.48,6.49,6.48,6.49,1070000.0
2010-03-08 13:10:00,6.49,6.49,6.48,6.48,732000.0,6.49,6.49,6.48,6.48,732000.0
2010-03-08 13:20:00,6.48,6.49,6.48,6.49,650000.0,6.48,6.49,6.48,6.49,650000.0
2010-03-08 13:30:00,6.49,6.49,6.49,6.49,1040000.0,6.49,6.49,6.49,6.49,1040000.0
2010-03-08 13:40:00,6.49,6.49,6.49,6.49,1032000.0,6.49,6.49,6.49,6.49,1032000.0
2010-03-08 13:50:00,6.49,6.5,6.49,6.5,1418000.0,6.49,6.5,6.49,6.5,1418000.0
2010-03-08 14:00:00,6.5,6.5,6.49,6.5,1696000.0,6.5,6.5,6.49,6.5,1696000.0
2010-03-08 14:10:00,6.5,6.52,6.5,6.51,5264000.0,6.5,6.52,6.5,6.51,5264000.0
2010-03-08 14:20:00,6.51,6.53,6.51,6.52,3990000.0,6.51,6.53,6.51,6.52,3990000.0
2010-03-08 14:30:00,6.52,6.54,6.52,6.54,5096000.0,6.52,6.54,6.52,6.54,5096000.0
2010-03-08 14:40:00,6.54,6.54,6.53,6.53,2896000.0,6.54,6.54,6.53,6.53,2896000.0
2010-03-08 14:50:00,6.53,6.53,6.52,6.52,2016000.0,6.53,6.53,6.52,6.52,2016000.0
2010-03-08 15:00:00,6.52,6.53,6.52,6.52,2584000.0,6.52,6.53,6.52,6.52,2584000.0
2010-03-08 15:10:00,6.52,6.52,6.51,6.52,2820000.0,6.52,6.52,6.51,6.52,2820000.0
2010-03-08 15:20:00,6.52,6.53,6.51,6.52,1670000.0,6.52,6.53,6.51,6.52,1670000.0
2010-03-08 15:30:00,6.52,6.52,6.52,6.52,2440000.0,6.52,6.52,6.52,6.52,2440000.0
2010-03-08 15:40:00,6.52,6.53,6.52,6.52,3456000.0,6.52,6.53,6.52,6.52,3456000.0
2010-03-08 15:50:00,6.52,6.52,6.51,6.51,5968000.0,6.52,6.52,6.51,6.51,5968000.0
2010-03-09 09:30:00,6.48,6.5,6.46,6.49,5472000.0,6.48,6.5,6.46,6.49,5472000.0
2010-03-09 09:40:00,6.49,6.53,6.49,6.52,5648000.0,6.49,6.53,6.49,6.52,5648000.0
2010-03-09 09:50:00,6.52,6.53,6.49,6.51,3064000.0,6.52,6.53,6.49,6.51,3064000.0
2010-03-09 10:00:00,6.51,6.51,6.48,6.49,3860000.0,6.51,6.51,6.48,6.49,3860000.0
2010-03-09 10:10:00,6.49,6.52,6.48,6.49,4672000.0,6.49,6.52,6.48,6.49,4672000.0
2010-03-09 10:20:00,6.5,6.5,6.49,6.49,2312000.0,6.5,6.5,6.49,6.49,2312000.0
2010-03-09 10:30:00,6.49,6.52,6.49,6.51,3192000.0,6.49,6.52,6.49,6.51,3192000.0
2010-03-09 10:40:00,6.51,6.53,6.5,6.53,3342000.0,6.51,6.53,6.5,6.53,3342000.0
2010-03-09 10:50:00,6.52,6.54,6.52,6.53,3860000.0,6.52,6.54,6.52,6.53,3860000.0
2010-03-09 11:00:00,6.53,6.53,6.49,6.49,3948000.0,6.53,6.53,6.49,6.49,3948000.0
2010-03-09 11:10:00,6.49,6.51,6.49,6.51,2638000.0,6.49,6.51,6.49,6.51,2638000.0
2010-03-09 11:20:00,6.51,6.52,6.5,6.52,1956000.0,6.51,6.52,6.5,6.52,1956000.0
2010-03-09 11:30:00,6.51,6.52,6.5,6.51,1914000.0,6.51,6.52,6.5,6.51,1914000.0
2010-03-09 11:40:00,6.5,6.51,6.5,6.51,1602000.0,6.5,6.51,6.5,6.51,1602000.0
2010-03-09 11:50:00,6.51,6.52,6.5,6.51,1626000.0,6.51,6.52,6.5,6.51,1626000.0
2010-03-09 12:00:00,6.51,6.51,6.5,6.5,1038000.0,6.51,6.51,6.5,6.5,1038000.0
2010-03-09 12:10:00,6.5,6.51,6.5,6.51,1646000.0,6.5,6.51,6.5,6.51,1646000.0
2010-03-09 12:20:00,6.51,6.51,6.51,6.51,1338000.0,6.51,6.51,6.51,6.51,1338000.0
2010-03-09 12:30:00,6.51,6.51,6.5,6.51,1960000.0,6.51,6.51,6.5,6.51,1960000.0
2010-03-09 12:40:00,6.51,6.51,6.49,6.5,2326000.0,6.51,6.51,6.49,6.5,2326000.0
2010-03-09 12:50:00,6.5,6.51,6.5,6.51,1248000.0,6.5,6.51,6.5,6.51,1248000.0
2010-03-09 13:00:00,6.51,6.51,6.49,6.5,2090000.0,6.51,6.51,6.49,6.5,2090000.0
2010-03-09 13:10:00,6.5,6.5,6.49,6.5,1162000.0,6.5,6.5,6.49,6.5,1162000.0
2010-03-09 13:20:00,6.5,6.5,6.5,6.5,586000.0,6.5,6.5,6.5,6.5,586000.0
2010-03-09 13:30:00,6.5,6.5,6.47,6.48,2994000.0,6.5,6.5,6.47,6.48,2994000.0
2010-03-09 13:40:00,6.47,6.48,6.45,6.46,4576000.0,6.47,6.48,6.45,6.46,4576000.0
2010-03-09 13:50:00,6.46,6.48,6.46,6.47,2246000.0,6.46,6.48,6.46,6.47,2246000.0
2010-03-09 14:00:00,6.47,6.49,6.47,6.48,2588000.0,6.47,6.49,6.47,6.48,2588000.0
2010-03-09 14:10:00,6.48,6.49,6.48,6.49,1926000.0,6.48,6.49,6.48,6.49,1926000.0
2010-03-09 14:20:00,6.49,6.5,6.48,6.49,1926000.0,6.49,6.5,6.48,6.49,1926000.0
2010-03-09 14:30:00,6.49,6.49,6.47,6.47,2680000.0,6.49,6.49,6.47,6.47,2680000.0
2010-03-09 14:40:00,6.47,6.47,6.46,6.47,2406000.0,6.47,6.47,6.46,6.47,2406000.0
2010-03-09 14:50:00,6.47,6.47,6.45,6.46,4076000.0,6.47,6.47,6.45,6.46,4076000.0
2010-03-09 15:00:00,6.46,6.47,6.45,6.46,2264000.0,6.46,6.47,6.45,6.46,2264000.0
2010-03-09 15:10:00,6.46,6.46,6.42,6.43,6412000.0,6.46,6.46,6.42,6.43,6412000.0
2010-03-09 15:20:00,6.43,6.43,6.4,6.43,6376000.0,6.43,6.43,6.4,6.43,6376000.0
2010-03-09 15:30:00,6.43,6.44,6.42,6.44,3800000.0,6.43,6.44,6.42,6.44,3800000.0
2010-03-09 15:40:00,6.44,6.45,6.43,6.44,4246000.0,6.44,6.45,6.43,6.44,4246000.0
2010-03-09 15:50:00,6.44,6.45,6.43,6.44,6088000.0,6.44,6.45,6.43,6.44,6088000.0
2010-03-10 09:30:00,6.46,6.48,6.42,6.48,5140000.0,6.46,6.48,6.42,6.48,5140000.0
2010-03-10 09:40:00,6.47,6.51,6.47,6.49,5470000.0,6.47,6.51,6.47,6.49,5470000.0
2010-03-10 09:50:00,6.49,6.5,6.47,6.48,3470000.0,6.49,6.5,6.47,6.48,3470000.0
2010-03-10 10:00:00,6.48,6.5,6.47,6.5,4286000.0,6.48,6.5,6.47,6.5,4286000.0
2010-03-10 10:10:00,6.5,6.52,6.49,6.5,4954000.0,6.5,6.52,6.49,6.5,4954000.0
2010-03-10 10:20:00,6.5,6.52,6.5,6.51,2932000.0,6.5,6.52,6.5,6.51,2932000.0
2010-03-10 10:30:00,6.52,6.54,6.51,6.52,4986000.0,6.52,6.54,6.51,6.52,4986000.0
2010-03-10 10:40:00,6.52,6.54,6.52,6.53,2892000.0,6.52,6.54,6.52,6.53,2892000.0
2010-03-10 10:50:00,6.53,6.53,6.52,6.53,2396000.0,6.53,6.53,6.52,6.53,2396000.0
2010-03-10 11:00:00,6.53,6.54,6.53,6.53,3040000.0,6.53,6.54,6.53,6.53,3040000.0
2010-03-10 11:10:00,6.53,6.54,6.53,6.53,2280000.0,6.53,6.54,6.53,6.53,2280000.0
2010-03-10 11:20:00,6.53,6.53,6.52,6.53,2052000.0,6.53,6.53,6.52,6.53,2052000.0
2010-03-10 11:30:00,6.53,6.53,6.52,6.52,2058000.0,6.53,6.53,6.52,6.52,2058000.0
2010-03-10 11:40:00,6.52,6.52,6.51,6.52,3870000.0,6.52,6.52,6.51,6.52,3870000.0
2010-03-10 11:50:00,6.52,6.53,6.52,6.53,1908000.0,6.52,6.53,6.52,6.53,1908000.0
2010-03-10 12:00:00,6.52,6.53,6.52,6.52,1748000.0,6.52,6.53,6.52,6.52,1748000.0
2010-03-10 12:10:00,6.52,6.53,6.51,6.52,4574000.0,6.52,6.53,6.51,6.52,4574000.0
2010-03-10 12:20:00,6.52,6.52,6.51,6.51,1494000.0,6.52,6.52,6.51,6.51,1494000.0
2010-03-10 12:30:00,6.51,6.52,6.51,6.52,1624000.0,6.51,6.52,6.51,6.52,1624000.0
2010-03-10 12:40:00,6.52,6.53,6.51,6.53,1268000.0,6.52,6.53,6.51,6.53,1268000.0
2010-03-10 12:50:00,6.53,6.54,6.52,6.53,1792000.0,6.53,6.54,6.52,6.53,1792000.0
2010-03-10 13:00:00,6.53,6.54,6.52,6.53,1412000.0,6.53,6.54,6.52,6.53,1412000.0
2010-03-10 13:10:00,6.53,6.54,6.52,6.53,1412000.0,6.53,6.54,6.52,6.53,1412000.0
2010-03-10 13:20:00,6.53,6.53,6.52,6.52,1238000.0,6.53,6.53,6.52,6.52,1238000.0
2010-03-10 13:30:00,6.52,6.53,6.52,6.53,1048000.0,6.52,6.53,6.52,6.53,1048000.0
2010-03-10 13:40:00,6.53,6.53,6.52,6.52,1006000.0,6.53,6.53,6.52,6.52,1006000.0
2010-03-10 13:50:00,6.52,6.52,6.51,6.51,1712000.0,6.52,6.52,6.51,6.51,1712000.0
2010-03-10 14:00:00,6.51,6.52,6.51,6.52,1204000.0,6.51,6.52,6.51,6.52,1204000.0
2010-03-10 14:10:00,6.52,6.53,6.52,6.52,1404000.0,6.52,6.53,6.52,6.52,1404000.0
2010-03-10 14:20:00,6.52,6.53,6.51,6.52,1048000.0,6.52,6.53,6.51,6.52,1048000.0
2010-03-10 14:30:00,6.52,6.53,6.52,6.52,892000.0,6.52,6.53,6.52,6.52,892000.0
2010-03-10 14:40:00,6.52,6.55,6.52,6.55,3078000.0,6.52,6.55,6.52,6.55,3078000.0
2010-03-10 14:50:00,6.55,6.55,6.53,6.53,3860000.0,6.55,6.55,6.53,6.53,3860000.0
2010-03-10 15:00:00,6.53,6.55,6.53,6.54,3016000.0,6.53,6.55,6.53,6.54,3016000.0
2010-03-10 15:10:00,6.54,6.56,6.54,6.54,4852000.0,6.54,6.56,6.54,6.54,4852000.0
2010-03-10 15:20:00,6.54,6.55,6.53,6.53,3812000.0,6.54,6.55,6.53,6.53,3812000.0
2010-03-10 15:30:00,6.53,6.53,6.52,6.53,5026000.0,6.53,6.53,6.52,6.53,5026000.0
2010-03-10 15:40:00,6.52,6.53,6.52,6.53,2826000.0,6.52,6.53,6.52,6.53,2826000.0
2010-03-10 15:50:00,6.53,6.53,6.52,6.53,5522000.0,6.53,6.53,6.52,6.53,5522000.0
2010-03-11 09:30:00,6.52,6.58,6.52,6.57,9192000.0,6.52,6.58,6.52,6.57,9192000.0
2010-03-11 09:40:00,6.57,6.59,6.56,6.56,5770000.0,6.57,6.59,6.56,6.56,5770000.0
2010-03-11 09:50:00,6.56,6.59,6.55,6.58,4946000.0,6.56,6.59,6.55,6.58,4946000.0
2010-03-11 10:00:00,6.58,6.61,6.58,6.6,8744000.0,6.58,6.61,6.58,6.6,8744000.0
2010-03-11 10:10:00,6.6,6.61,6.58,6.6,4322000.0,6.6,6.61,6.58,6.6,4322000.0
2010-03-11 10:20:00,6.6,6.61,6.59,6.6,2850000.0,6.6,6.61,6.59,6.6,2850000.0
2010-03-11 10:30:00,6.6,6.61,6.59,6.6,3364000.0,6.6,6.61,6.59,6.6,3364000.0
2010-03-11 10:40:00,6.6,6.61,6.6,6.61,3134000.0,6.6,6.61,6.6,6.61,3134000.0
2010-03-11 10:50:00,6.61,6.63,6.61,6.62,5058000.0,6.61,6.63,6.61,6.62,5058000.0
2010-03-11 11:00:00,6.62,6.63,6.61,6.63,4034000.0,6.62,6.63,6.61,6.63,4034000.0
2010-03-11 11:10:00,6.63,6.64,6.62,6.63,4260000.0,6.63,6.64,6.62,6.63,4260000.0
2010-03-11 11:20:00,6.63,6.64,6.62,6.63,2766000.0,6.63,6.64,6.62,6.63,2766000.0
2010-03-11 11:30:00,6.62,6.63,6.61,6.61,2936000.0,6.62,6.63,6.61,6.61,2936000.0
2010-03-11 11:40:00,6.61,6.64,6.61,6.64,3894000.0,6.61,6.64,6.61,6.64,3894000.0
2010-03-11 11:50:00,6.64,6.65,6.63,6.65,3550000.0,6.64,6.65,6.63,6.65,3550000.0
2010-03-11 12:00:00,6.65,6.65,6.63,6.64,3748000.0,6.65,6.65,6.63,6.64,3748000.0
2010-03-11 12:10:00,6.64,6.65,6.63,6.64,2876000.0,6.64,6.65,6.63,6.64,2876000.0
2010-03-11 12:20:00,6.64,6.65,6.63,6.63,4850000.0,6.64,6.65,6.63,6.63,4850000.0
2010-03-11 12:30:00,6.64,6.65,6.63,6.65,3586000.0,6.64,6.65,6.63,6.65,3586000.0
2010-03-11 12:40:00,6.65,6.65,6.64,6.64,1800000.0,6.65,6.65,6.64,6.64,1800000.0
2010-03-11 12:50:00,6.64,6.65,6.64,6.65,1692000.0,6.64,6.65,6.64,6.65,1692000.0
2010-03-11 13:00:00,6.65,6.66,6.65,6.66,3498000.0,6.65,6.66,6.65,6.66,3498000.0
2010-03-11 13:10:00,6.66,6.66,6.65,6.65,2466000.0,6.66,6.66,6.65,6.65,2466000.0
2010-03-11 13:20:00,6.65,6.66,6.65,6.66,1038000.0,6.65,6.66,6.65,6.66,1038000.0
2010-03-11 13:30:00,6.66,6.66,6.65,6.66,1138000.0,6.66,6.66,6.65,6.66,1138000.0
2010-03-11 13:40:00,6.66,6.67,6.65,6.66,1686000.0,6.66,6.67,6.65,6.66,1686000.0
2010-03-11 13:50:00,6.66,6.66,6.64,6.64,2528000.0,6.66,6.66,6.64,6.64,2528000.0
2010-03-11 14:00:00,6.64,6.64,6.62,6.62,3560000.0,6.64,6.64,6.62,6.62,3560000.0
2010-03-11 14:10:00,6.62,6.63,6.62,6.63,1988000.0,6.62,6.63,6.62,6.63,1988000.0
2010-03-11 14:20:00,6.63,6.63,6.62,6.63,1816000.0,6.63,6.63,6.62,6.63,1816000.0
2010-03-11 14:30:00,6.63,6.64,6.61,6.64,3084000.0,6.63,6.64,6.61,6.64,3084000.0
2010-03-11 14:40:00,6.64,6.64,6.63,6.63,1582000.0,6.64,6.64,6.63,6.63,1582000.0
2010-03-11 14:50:00,6.63,6.63,6.63,6.63,730000.0,6.63,6.63,6.63,6.63,730000.0
2010-03-11 15:00:00,6.63,6.66,6.63,6.65,3112000.0,6.63,6.66,6.63,6.65,3112000.0
2010-03-11 15:10:00,6.65,6.66,6.65,6.66,2494000.0,6.65,6.66,6.65,6.66,2494000.0
2010-03-11 15:20:00,6.66,6.66,6.65,6.65,2854000.0,6.66,6.66,6.65,6.65,2854000.0
2010-03-11 15:30:00,6.65,6.65,6.65,6.65,3260000.0,6.65,6.65,6.65,6.65,3260000.0
2010-03-11 15:40:00,6.65,6.67,6.65,6.67,6296000.0,6.65,6.67,6.65,6.67,6296000.0
2010-03-11 15:50:00,6.67,6.68,6.66,6.68,8000000.0,6.67,6.68,6.66,6.68,8000000.0
2010-03-12 09:30:00,6.71,6.71,6.65,6.66,9430000.0,6.71,6.71,6.65,6.66,9430000.0
2010-03-12 09:40:00,6.66,6.68,6.65,6.67,5616000.0,6.66,6.68,6.65,6.67,5616000.0
2010-03-12 09:50:00,6.67,6.69,6.66,6.68,5530000.0,6.67,6.69,6.66,6.68,5530000.0
2010-03-12 10:00:00,6.68,6.68,6.61,6.62,7924000.0,6.68,6.68,6.61,6.62,7924000.0
2010-03-12 10:10:00,6.62,6.62,6.58,6.58,7930000.0,6.62,6.62,6.58,6.58,7930000.0
2010-03-12 10:20:00,6.58,6.62,6.56,6.61,6980000.0,6.58,6.62,6.56,6.61,6980000.0
2010-03-12 10:30:00,6.61,6.61,6.58,6.6,4766000.0,6.61,6.61,6.58,6.6,4766000.0
2010-03-12 10:40:00,6.6,6.61,6.6,6.61,4606000.0,6.6,6.61,6.6,6.61,4606000.0
2010-03-12 10:50:00,6.61,6.62,6.6,6.6,4426000.0,6.61,6.62,6.6,6.6,4426000.0
2010-03-12 11:00:00,6.6,6.61,6.6,6.61,2890000.0,6.6,6.61,6.6,6.61,2890000.0
2010-03-12 11:10:00,6.6,6.62,6.6,6.62,2492000.0,6.6,6.62,6.6,6.62,2492000.0
2010-03-12 11:20:00,6.62,6.64,6.61,6.62,2348000.0,6.62,6.64,6.61,6.62,2348000.0
2010-03-12 11:30:00,6.62,6.62,6.61,6.62,1428000.0,6.62,6.62,6.61,6.62,1428000.0
2010-03-12 11:40:00,6.62,6.64,6.61,6.63,2744000.0,6.62,6.64,6.61,6.63,2744000.0
2010-03-12 11:50:00,6.63,6.64,6.62,6.63,1306000.0,6.63,6.64,6.62,6.63,1306000.0
2010-03-12 12:00:00,6.63,6.63,6.62,6.62,1886000.0,6.63,6.63,6.62,6.62,1886000.0
2010-03-12 12:10:00,6.62,6.63,6.62,6.63,628000.0,6.62,6.63,6.62,6.63,628000.0
2010-03-12 12:20:00,6.63,6.63,6.62,6.62,1042000.0,6.63,6.63,6.62,6.62,1042000.0
2010-03-12 12:30:00,6.62,6.62,6.6,6.6,2860000.0,6.62,6.62,6.6,6.6,2860000.0
2010-03-12 12:40:00,6.6,6.62,6.6,6.62,1526000.0,6.6,6.62,6.6,6.62,1526000.0
2010-03-12 12:50:00,6.62,6.62,6.61,6.62,1218000.0,6.62,6.62,6.61,6.62,1218000.0
2010-03-12 13:00:00,6.62,6.62,6.61,6.61,614000.0,6.62,6.62,6.61,6.61,614000.0
2010-03-12 13:10:00,6.61,6.62,6.61,6.61,1838000.0,6.61,6.62,6.61,6.61,1838000.0
2010-03-12 13:20:00,6.61,6.62,6.61,6.61,798000.0,6.61,6.62,6.61,6.61,798000.0
2010-03-12 13:30:00,6.62,6.62,6.61,6.61,1022000.0,6.62,6.62,6.61,6.61,1022000.0
2010-03-12 13:40:00,6.61,6.61,6.6,6.6,2152000.0,6.61,6.61,6.6,6.6,2152000.0
2010-03-12 13:50:00,6.6,6.61,6.59,6.6,2046000.0,6.6,6.61,6.59,6.6,2046000.0
2010-03-12 14:00:00,6.6,6.61,6.6,6.6,1704000.0,6.6,6.61,6.6,6.6,1704000.0
2010-03-12 14:10:00,6.6,6.6,6.59,6.6,1792000.0,6.6,6.6,6.59,6.6,1792000.0
2010-03-12 14:20:00,6.6,6.6,6.58,6.59,2084000.0,6.6,6.6,6.58,6.59,2084000.0
2010-03-12 14:30:00,6.59,6.59,6.58,6.58,2132000.0,6.59,6.59,6.58,6.58,2132000.0
2010-03-12 14:40:00,6.58,6.59,6.58,6.59,1554000.0,6.58,6.59,6.58,6.59,1554000.0
2010-03-12 14:50:00,6.59,6.59,6.58,6.58,1900000.0,6.59,6.59,6.58,6.58,1900000.0
2010-03-12 15:00:00,6.58,6.59,6.58,6.59,1158000.0,6.58,6.59,6.58,6.59,1158000.0
2010-03-12 15:10:00,6.59,6.59,6.58,6.58,1222000.0,6.59,6.59,6.58,6.58,1222000.0
2010-03-12 15:20:00,6.58,6.58,6.56,6.56,3326000.0,6.58,6.58,6.56,6.56,3326000.0
2010-03-12 15:30:00,6.56,6.59,6.56,6.58,3378000.0,6.56,6.59,6.56,6.58,3378000.0
2010-03-12 15:40:00,6.59,6.59,6.58,6.58,3432000.0,6.59,6.59,6.58,6.58,3432000.0
2010-03-12 15:50:00,6.58,6.59,6.58,6.59,5886000.0,6.58,6.59,6.58,6.59,5886000.0
2010-03-15 09:30:00,6.58,6.59,6.55,6.56,7338000.0,6.58,6.59,6.55,6.56,7338000.0
2010-03-15 09:40:00,6.56,6.59,6.55,6.59,5174000.0,6.56,6.59,6.55,6.59,5174000.0
2010-03-15 09:50:00,6.59,6.6,6.56,6.57,6894000.0,6.59,6.6,6.56,6.57,6894000.0
2010-03-15 10:00:00,6.56,6.57,6.55,6.56,3520000.0,6.56,6.57,6.55,6.56,3520000.0
2010-03-15 10:10:00,6.56,6.56,6.51,6.53,10040000.0,6.56,6.56,6.51,6.53,10040000.0
2010-03-15 10:20:00,6.53,6.55,6.53,6.53,3844000.0,6.53,6.55,6.53,6.53,3844000.0
2010-03-15 10:30:00,6.53,6.54,6.52,6.52,2352000.0,6.53,6.54,6.52,6.52,2352000.0
2010-03-15 10:40:00,6.52,6.53,6.49,6.49,4364000.0,6.52,6.53,6.49,6.49,4364000.0
2010-03-15 10:50:00,6.49,6.5,6.45,6.46,7176000.0,6.49,6.5,6.45,6.46,7176000.0
2010-03-15 11:00:00,6.46,6.48,6.46,6.46,5316000.0,6.46,6.48,6.46,6.46,5316000.0
2010-03-15 11:10:00,6.46,6.46,6.43,6.45,4514000.0,6.46,6.46,6.43,6.45,4514000.0
2010-03-15 11:20:00,6.45,6.46,6.43,6.46,3370000.0,6.45,6.46,6.43,6.46,3370000.0
2010-03-15 11:30:00,6.46,6.47,6.45,6.47,2222000.0,6.46,6.47,6.45,6.47,2222000.0
2010-03-15 11:40:00,6.47,6.49,6.46,6.48,3034000.0,6.47,6.49,6.46,6.48,3034000.0
2010-03-15 11:50:00,6.48,6.49,6.47,6.49,2248000.0,6.48,6.49,6.47,6.49,2248000.0
2010-03-15 12:00:00,6.49,6.49,6.48,6.49,1516000.0,6.49,6.49,6.48,6.49,1516000.0
2010-03-15 12:10:00,6.49,6.5,6.48,6.49,1402000.0,6.49,6.5,6.48,6.49,1402000.0
2010-03-15 12:20:00,6.49,6.5,6.48,6.49,2026000.0,6.49,6.5,6.48,6.49,2026000.0
2010-03-15 12:30:00,6.49,6.5,6.49,6.5,1144000.0,6.49,6.5,6.49,6.5,1144000.0
2010-03-15 12:40:00,6.5,6.51,6.49,6.5,1562000.0,6.5,6.51,6.49,6.5,1562000.0
2010-03-15 12:50:00,6.5,6.51,6.49,6.49,2010000.0,6.5,6.51,6.49,6.49,2010000.0
2010-03-15 13:00:00,6.49,6.5,6.49,6.49,1622000.0,6.49,6.5,6.49,6.49,1622000.0
2010-03-15 13:10:00,6.49,6.5,6.48,6.49,1832000.0,6.49,6.5,6.48,6.49,1832000.0
2010-03-15 13:20:00,6.49,6.5,6.49,6.5,1394000.0,6.49,6.5,6.49,6.5,1394000.0
2010-03-15 13:30:00,6.5,6.51,6.5,6.5,1752000.0,6.5,6.51,6.5,6.5,1752000.0
2010-03-15 13:40:00,6.5,6.5,6.49,6.5,1078000.0,6.5,6.5,6.49,6.5,1078000.0
2010-03-15 13:50:00,6.5,6.5,6.49,6.49,1220000.0,6.5,6.5,6.49,6.49,1220000.0
2010-03-15 14:00:00,6.49,6.49,6.48,6.48,1840000.0,6.49,6.49,6.48,6.48,1840000.0
2010-03-15 14:10:00,6.48,6.49,6.48,6.49,1278000.0,6.48,6.49,6.48,6.49,1278000.0
2010-03-15 14:20:00,6.49,6.49,6.48,6.48,1532000.0,6.49,6.49,6.48,6.48,1532000.0
2010-03-15 14:30:00,6.48,6.49,6.47,6.49,2244000.0,6.48,6.49,6.47,6.49,2244000.0
2010-03-15 14:40:00,6.49,6.51,6.49,6.5,3818000.0,6.49,6.51,6.49,6.5,3818000.0
2010-03-15 14:50:00,6.5,6.51,6.49,6.51,1710000.0,6.5,6.51,6.49,6.51,1710000.0
2010-03-15 15:00:00,6.51,6.52,6.5,6.51,2592000.0,6.51,6.52,6.5,6.51,2592000.0
2010-03-15 15:10:00,6.51,6.52,6.51,6.52,1912000.0,6.51,6.52,6.51,6.52,1912000.0
2010-03-15 15:20:00,6.52,6.53,6.51,6.52,2732000.0,6.52,6.53,6.51,6.52,2732000.0
2010-03-15 15:30:00,6.52,6.53,6.52,6.53,2344000.0,6.52,6.53,6.52,6.53,2344000.0
2010-03-15 15:40:00,6.53,6.56,6.53,6.55,4608000.0,6.53,6.56,6.53,6.55,4608000.0
2010-03-15 15:50:00,6.55,6.56,6.55,6.56,5936000.0,6.55,6.56,6.55,6.56,5936000.0
2010-03-16 09:30:00,6.56,6.58,6.53,6.54,3932000.0,6.56,6.58,6.53,6.54,3932000.0
2010-03-16 09:40:00,6.54,6.57,6.53,6.56,3170000.0,6.54,6.57,6.53,6.56,3170000.0
2010-03-16 09:50:00,6.56,6.59,6.55,6.59,3110000.0,6.56,6.59,6.55,6.59,3110000.0
2010-03-16 10:00:00,6.59,6.6,6.58,6.58,2998000.0,6.59,6.6,6.58,6.58,2998000.0
2010-03-16 10:10:00,6.58,6.58,6.56,6.56,2940000.0,6.58,6.58,6.56,6.56,2940000.0
2010-03-16 10:20:00,6.56,6.57,6.56,6.57,2968000.0,6.56,6.57,6.56,6.57,2968000.0
2010-03-16 10:30:00,6.57,6.58,6.56,6.57,2320000.0,6.57,6.58,6.56,6.57,2320000.0
2010-03-16 10:40:00,6.57,6.59,6.57,6.58,2746000.0,6.57,6.59,6.57,6.58,2746000.0
2010-03-16 10:50:00,6.58,6.61,6.58,6.61,3672000.0,6.58,6.61,6.58,6.61,3672000.0
2010-03-16 11:00:00,6.61,6.61,6.58,6.58,2810000.0,6.61,6.61,6.58,6.58,2810000.0
2010-03-16 11:10:00,6.58,6.6,6.58,6.6,1898000.0,6.58,6.6,6.58,6.6,1898000.0
2010-03-16 11:20:00,6.6,6.61,6.59,6.6,2618000.0,6.6,6.61,6.59,6.6,2618000.0
2010-03-16 11:30:00,6.6,6.61,6.59,6.6,1556000.0,6.6,6.61,6.59,6.6,1556000.0
2010-03-16 11:40:00,6.6,6.6,6.6,6.6,796000.0,6.6,6.6,6.6,6.6,796000.0
2010-03-16 11:50:00,6.6,6.6,6.59,6.6,1232000.0,6.6,6.6,6.59,6.6,1232000.0
2010-03-16 12:00:00,6.6,6.6,6.59,6.6,726000.0,6.6,6.6,6.59,6.6,726000.0
2010-03-16 12:10:00,6.6,6.6,6.59,6.6,858000.0,6.6,6.6,6.59,6.6,858000.0
2010-03-16 12:20:00,6.6,6.6,6.59,6.6,788000.0,6.6,6.6,6.59,6.6,788000.0
2010-03-16 12:30:00,6.6,6.61,6.59,6.6,1012000.0,6.6,6.61,6.59,6.6,1012000.0
2010-03-16 12:40:00,6.59,6.6,6.59,6.6,714000.0,6.59,6.6,6.59,6.6,714000.0
2010-03-16 12:50:00,6.6,6.6,6.59,6.6,592000.0,6.6,6.6,6.59,6.6,592000.0
2010-03-16 13:00:00,6.6,6.6,6.6,6.6,892000.0,6.6,6.6,6.6,6.6,892000.0
2010-03-16 13:10:00,6.6,6.6,6.6,6.6,758000.0,6.6,6.6,6.6,6.6,758000.0
2010-03-16 13:20:00,6.6,6.6,6.59,6.6,878000.0,6.6,6.6,6.59,6.6,878000.0
2010-03-16 13:30:00,6.6,6.6,6.59,6.6,756000.0,6.6,6.6,6.59,6.6,756000.0
2010-03-16 13:40:00,6.6,6.6,6.59,6.59,612000.0,6.6,6.6,6.59,6.59,612000.0
2010-03-16 13:50:00,6.59,6.6,6.59,6.59,980000.0,6.59,6.6,6.59,6.59,980000.0
2010-03-16 14:00:00,6.59,6.59,6.58,6.58,1250000.0,6.59,6.59,6.58,6.58,1250000.0
2010-03-16 14:10:00,6.58,6.59,6.57,6.59,2028000.0,6.58,6.59,6.57,6.59,2028000.0
2010-03-16 14:20:00,6.59,6.61,6.58,6.6,3732000.0,6.59,6.61,6.58,6.6,3732000.0
2010-03-16 14:30:00,6.6,6.6,6.58,6.58,3200000.0,6.6,6.6,6.58,6.58,3200000.0
2010-03-16 14:40:00,6.58,6.59,6.57,6.58,2414000.0,6.58,6.59,6.57,6.58,2414000.0
2010-03-16 14:50:00,6.58,6.59,6.57,6.58,1952000.0,6.58,6.59,6.57,6.58,1952000.0
2010-03-16 15:00:00,6.58,6.6,6.58,6.59,1842000.0,6.58,6.6,6.58,6.59,1842000.0
2010-03-16 15:10:00,6.59,6.61,6.59,6.6,1982000.0,6.59,6.61,6.59,6.6,1982000.0
2010-03-16 15:20:00,6.6,6.6,6.59,6.6,1420000.0,6.6,6.6,6.59,6.6,1420000.0
2010-03-16 15:30:00,6.6,6.6,6.59,6.59,2478000.0,6.6,6.6,6.59,6.59,2478000.0
2010-03-16 15:40:00,6.59,6.6,6.59,6.59,2756000.0,6.59,6.6,6.59,6.59,2756000.0
2010-03-16 15:50:00,6.59,6.6,6.59,6.59,5418000.0,6.59,6.6,6.59,6.59,5418000.0
2010-03-17 09:30:00,6.61,6.63,6.57,6.59,4800000.0,6.61,6.63,6.57,6.59,4800000.0
2010-03-17 09:40:00,6.6,6.61,6.58,6.61,3052000.0,6.6,6.61,6.58,6.61,3052000.0
2010-03-17 09:50:00,6.61,6.61,6.58,6.59,4532000.0,6.61,6.61,6.58,6.59,4532000.0
2010-03-17 10:00:00,6.59,6.63,6.58,6.62,5780000.0,6.59,6.63,6.58,6.62,5780000.0
2010-03-17 10:10:00,6.62,6.63,6.6,6.62,2850000.0,6.62,6.63,6.6,6.62,2850000.0
2010-03-17 10:20:00,6.62,6.63,6.6,6.61,1982000.0,6.62,6.63,6.6,6.61,1982000.0
2010-03-17 10:30:00,6.61,6.61,6.6,6.6,1334000.0,6.61,6.61,6.6,6.6,1334000.0
2010-03-17 10:40:00,6.6,6.61,6.6,6.61,1054000.0,6.6,6.61,6.6,6.61,1054000.0
2010-03-17 10:50:00,6.61,6.62,6.61,6.62,1374000.0,6.61,6.62,6.61,6.62,1374000.0
2010-03-17 11:00:00,6.62,6.62,6.61,6.61,1036000.0,6.62,6.62,6.61,6.61,1036000.0
2010-03-17 11:10:00,6.61,6.62,6.61,6.62,1032000.0,6.61,6.62,6.61,6.62,1032000.0
2010-03-17 11:20:00,6.62,6.63,6.62,6.63,2008000.0,6.62,6.63,6.62,6.63,2008000.0
2010-03-17 11:30:00,6.63,6.63,6.62,6.62,1672000.0,6.63,6.63,6.62,6.62,1672000.0
2010-03-17 11:40:00,6.62,6.63,6.62,6.63,1124000.0,6.62,6.63,6.62,6.63,1124000.0
2010-03-17 11:50:00,6.63,6.63,6.62,6.62,1186000.0,6.63,6.63,6.62,6.62,1186000.0
2010-03-17 12:00:00,6.62,6.62,6.62,6.62,1106000.0,6.62,6.62,6.62,6.62,1106000.0
2010-03-17 12:10:00,6.62,6.63,6.62,6.62,692000.0,6.62,6.63,6.62,6.62,692000.0
2010-03-17 12:20:00,6.62,6.63,6.62,6.62,618000.0,6.62,6.63,6.62,6.62,618000.0
2010-03-17 12:30:00,6.63,6.63,6.62,6.62,1344000.0,6.63,6.63,6.62,6.62,1344000.0
2010-03-17 12:40:00,6.62,6.63,6.62,6.62,714000.0,6.62,6.63,6.62,6.62,714000.0
2010-03-17 12:50:00,6.62,6.63,6.62,6.63,994000.0,6.62,6.63,6.62,6.63,994000.0
2010-03-17 13:00:00,6.63,6.63,6.62,6.62,1348000.0,6.63,6.63,6.62,6.62,1348000.0
2010-03-17 13:10:00,6.62,6.62,6.62,6.62,706000.0,6.62,6.62,6.62,6.62,706000.0
2010-03-17 13:20:00,6.62,6.63,6.62,6.63,880000.0,6.62,6.63,6.62,6.63,880000.0
2010-03-17 13:30:00,6.62,6.63,6.62,6.63,1768000.0,6.62,6.63,6.62,6.63,1768000.0
2010-03-17 13:40:00,6.63,6.63,6.62,6.62,970000.0,6.63,6.63,6.62,6.62,970000.0
2010-03-17 13:50:00,6.62,6.63,6.62,6.63,758000.0,6.62,6.63,6.62,6.63,758000.0
2010-03-17 14:00:00,6.63,6.63,6.62,6.62,734000.0,6.63,6.63,6.62,6.62,734000.0
2010-03-17 14:10:00,6.62,6.63,6.62,6.62,1100000.0,6.62,6.63,6.62,6.62,1100000.0
2010-03-17 14:20:00,6.62,6.63,6.62,6.62,1656000.0,6.62,6.63,6.62,6.62,1656000.0
2010-03-17 14:30:00,6.62,6.62,6.6,6.6,3012000.0,6.62,6.62,6.6,6.6,3012000.0
2010-03-17 14:40:00,6.6,6.6,6.59,6.6,1698000.0,6.6,6.6,6.59,6.6,1698000.0
2010-03-17 14:50:00,6.59,6.6,6.58,6.59,2148000.0,6.59,6.6,6.58,6.59,2148000.0
2010-03-17 15:00:00,6.59,6.6,6.58,6.59,2302000.0,6.59,6.6,6.58,6.59,2302000.0
2010-03-17 15:10:00,6.59,6.59,6.57,6.57,2388000.0,6.59,6.59,6.57,6.57,2388000.0
2010-03-17 15:20:00,6.57,6.58,6.56,6.58,2890000.0,6.57,6.58,6.56,6.58,2890000.0
2010-03-17 15:30:00,6.58,6.58,6.56,6.57,3118000.0,6.58,6.58,6.56,6.57,3118000.0
2010-03-17 15:40:00,6.57,6.58,6.56,6.58,4030000.0,6.57,6.58,6.56,6.58,4030000.0
2010-03-17 15:50:00,6.58,6.58,6.56,6.57,6716000.0,6.58,6.58,6.56,6.57,6716000.0
2010-03-18 09:30:00,6.55,6.55,6.52,6.54,4158000.0,6.55,6.55,6.52,6.54,4158000.0
2010-03-18 09:40:00,6.54,6.56,6.52,6.56,5498000.0,6.54,6.56,6.52,6.56,5498000.0
2010-03-18 09:50:00,6.55,6.59,6.54,6.58,4304000.0,6.55,6.59,6.54,6.58,4304000.0
2010-03-18 10:00:00,6.58,6.6,6.56,6.57,6884000.0,6.58,6.6,6.56,6.57,6884000.0
2010-03-18 10:10:00,6.57,6.6,6.57,6.6,2762000.0,6.57,6.6,6.57,6.6,2762000.0
2010-03-18 10:20:00,6.6,6.6,6.58,6.58,1542000.0,6.6,6.6,6.58,6.58,1542000.0
2010-03-18 10:30:00,6.58,6.59,6.56,6.57,3360000.0,6.58,6.59,6.56,6.57,3360000.0
2010-03-18 10:40:00,6.57,6.58,6.56,6.58,1380000.0,6.57,6.58,6.56,6.58,1380000.0
2010-03-18 10:50:00,6.58,6.59,6.57,6.58,1200000.0,6.58,6.59,6.57,6.58,1200000.0
2010-03-18 11:00:00,6.58,6.6,6.58,6.59,1360000.0,6.58,6.6,6.58,6.59,1360000.0
2010-03-18 11:10:00,6.59,6.6,6.59,6.6,3220000.0,6.59,6.6,6.59,6.6,3220000.0
2010-03-18 11:20:00,6.6,6.62,6.6,6.61,3216000.0,6.6,6.62,6.6,6.61,3216000.0
2010-03-18 11:30:00,6.61,6.61,6.6,6.6,1600000.0,6.61,6.61,6.6,6.6,1600000.0
2010-03-18 11:40:00,6.6,6.61,6.6,6.61,2762000.0,6.6,6.61,6.6,6.61,2762000.0
2010-03-18 11:50:00,6.61,6.63,6.61,6.62,2214000.0,6.61,6.63,6.61,6.62,2214000.0
2010-03-18 12:00:00,6.62,6.62,6.6,6.62,2244000.0,6.62,6.62,6.6,6.62,2244000.0
2010-03-18 12:10:00,6.62,6.63,6.61,6.62,1656000.0,6.62,6.63,6.61,6.62,1656000.0
2010-03-18 12:20:00,6.62,6.62,6.61,6.61,1226000.0,6.62,6.62,6.61,6.61,1226000.0
2010-03-18 12:30:00,6.61,6.62,6.6,6.6,1032000.0,6.61,6.62,6.6,6.6,1032000.0
2010-03-18 12:40:00,6.6,6.62,6.6,6.61,1206000.0,6.6,6.62,6.6,6.61,1206000.0
2010-03-18 12:50:00,6.61,6.62,6.61,6.61,744000.0,6.61,6.62,6.61,6.61,744000.0
2010-03-18 13:00:00,6.61,6.62,6.6,6.62,1908000.0,6.61,6.62,6.6,6.62,1908000.0
2010-03-18 13:10:00,6.62,6.62,6.61,6.61,2496000.0,6.62,6.62,6.61,6.61,2496000.0
2010-03-18 13:20:00,6.61,6.62,6.61,6.62,924000.0,6.61,6.62,6.61,6.62,924000.0
2010-03-18 13:30:00,6.62,6.62,6.61,6.62,1148000.0,6.62,6.62,6.61,6.62,1148000.0
2010-03-18 13:40:00,6.62,6.62,6.61,6.61,630000.0,6.62,6.62,6.61,6.61,630000.0
2010-03-18 13:50:00,6.61,6.61,6.6,6.61,1320000.0,6.61,6.61,6.6,6.61,1320000.0
2010-03-18 14:00:00,6.61,6.61,6.6,6.61,1120000.0,6.61,6.61,6.6,6.61,1120000.0
2010-03-18 14:10:00,6.61,6.61,6.6,6.61,1104000.0,6.61,6.61,6.6,6.61,1104000.0
2010-03-18 14:20:00,6.61,6.61,6.6,6.61,1016000.0,6.61,6.61,6.6,6.61,1016000.0
2010-03-18 14:30:00,6.61,6.62,6.61,6.61,1646000.0,6.61,6.62,6.61,6.61,1646000.0
2010-03-18 14:40:00,6.61,6.62,6.6,6.6,1234000.0,6.61,6.62,6.6,6.6,1234000.0
2010-03-18 14:50:00,6.6,6.62,6.6,6.62,3310000.0,6.6,6.62,6.6,6.62,3310000.0
2010-03-18 15:00:00,6.62,6.62,6.62,6.62,2228000.0,6.62,6.62,6.62,6.62,2228000.0
2010-03-18 15:10:00,6.62,6.62,6.61,6.62,2400000.0,6.62,6.62,6.61,6.62,2400000.0
2010-03-18 15:20:00,6.62,6.63,6.62,6.62,4116000.0,6.62,6.63,6.62,6.62,4116000.0
2010-03-18 15:30:00,6.63,6.64,6.62,6.63,3878000.0,6.63,6.64,6.62,6.63,3878000.0
2010-03-18 15:40:00,6.63,6.64,6.62,6.64,3292000.0,6.63,6.64,6.62,6.64,3292000.0
2010-03-18 15:50:00,6.64,6.64,6.63,6.63,7394000.0,6.64,6.64,6.63,6.63,7394000.0
2010-03-19 09:30:00,6.68,6.69,6.62,6.63,24062000.0,6.68,6.69,6.62,6.63,24062000.0
2010-03-19 09:40:00,6.63,6.63,6.61,6.61,3660000.0,6.63,6.63,6.61,6.61,3660000.0
2010-03-19 09:50:00,6.62,6.62,6.6,6.6,2872000.0,6.62,6.62,6.6,6.6,2872000.0
2010-03-19 10:00:00,6.6,6.61,6.56,6.57,6428000.0,6.6,6.61,6.56,6.57,6428000.0
2010-03-19 10:10:00,6.57,6.58,6.56,6.57,3108000.0,6.57,6.58,6.56,6.57,3108000.0
2010-03-19 10:20:00,6.57,6.57,6.56,6.57,2390000.0,6.57,6.57,6.56,6.57,2390000.0
2010-03-19 10:30:00,6.56,6.57,6.54,6.56,3574000.0,6.56,6.57,6.54,6.56,3574000.0
2010-03-19 10:40:00,6.56,6.56,6.55,6.56,2306000.0,6.56,6.56,6.55,6.56,2306000.0
2010-03-19 10:50:00,6.56,6.56,6.55,6.55,1488000.0,6.56,6.56,6.55,6.55,1488000.0
2010-03-19 11:00:00,6.55,6.55,6.53,6.54,3646000.0,6.55,6.55,6.53,6.54,3646000.0
2010-03-19 11:10:00,6.54,6.55,6.52,6.53,2338000.0,6.54,6.55,6.52,6.53,2338000.0
2010-03-19 11:20:00,6.53,6.55,6.53,6.53,2150000.0,6.53,6.55,6.53,6.53,2150000.0
2010-03-19 11:30:00,6.53,6.54,6.53,6.53,1308000.0,6.53,6.54,6.53,6.53,1308000.0
2010-03-19 11:40:00,6.54,6.55,6.54,6.54,2476000.0,6.54,6.55,6.54,6.54,2476000.0
2010-03-19 11:50:00,6.54,6.55,6.53,6.53,1464000.0,6.54,6.55,6.53,6.53,1464000.0
2010-03-19 12:00:00,6.53,6.54,6.53,6.53,1362000.0,6.53,6.54,6.53,6.53,1362000.0
2010-03-19 12:10:00,6.53,6.54,6.51,6.52,1802000.0,6.53,6.54,6.51,6.52,1802000.0
2010-03-19 12:20:00,6.52,6.53,6.52,6.52,1586000.0,6.52,6.53,6.52,6.52,1586000.0
2010-03-19 12:30:00,6.52,6.52,6.51,6.51,2262000.0,6.52,6.52,6.51,6.51,2262000.0
2010-03-19 12:40:00,6.51,6.52,6.51,6.51,1262000.0,6.51,6.52,6.51,6.51,1262000.0
2010-03-19 12:50:00,6.51,6.51,6.5,6.51,2298000.0,6.51,6.51,6.5,6.51,2298000.0
2010-03-19 13:00:00,6.51,6.52,6.49,6.49,2988000.0,6.51,6.52,6.49,6.49,2988000.0
2010-03-19 13:10:00,6.49,6.5,6.49,6.5,1910000.0,6.49,6.5,6.49,6.5,1910000.0
2010-03-19 13:20:00,6.5,6.51,6.5,6.5,3456000.0,6.5,6.51,6.5,6.5,3456000.0
2010-03-19 13:30:00,6.5,6.5,6.49,6.49,4046000.0,6.5,6.5,6.49,6.49,4046000.0
2010-03-19 13:40:00,6.49,6.5,6.49,6.5,1878000.0,6.49,6.5,6.49,6.5,1878000.0
2010-03-19 13:50:00,6.5,6.51,6.5,6.51,1534000.0,6.5,6.51,6.5,6.51,1534000.0
2010-03-19 14:00:00,6.51,6.52,6.5,6.52,2658000.0,6.51,6.52,6.5,6.52,2658000.0
2010-03-19 14:10:00,6.52,6.52,6.5,6.51,1682000.0,6.52,6.52,6.5,6.51,1682000.0
2010-03-19 14:20:00,6.51,6.52,6.5,6.51,2236000.0,6.51,6.52,6.5,6.51,2236000.0
2010-03-19 14:30:00,6.51,6.51,6.5,6.5,2212000.0,6.51,6.51,6.5,6.5,2212000.0
2010-03-19 14:40:00,6.5,6.51,6.5,6.5,2570000.0,6.5,6.51,6.5,6.5,2570000.0
2010-03-19 14:50:00,6.5,6.51,6.5,6.5,3846000.0,6.5,6.51,6.5,6.5,3846000.0
2010-03-19 15:00:00,6.5,6.51,6.5,6.51,2698000.0,6.5,6.51,6.5,6.51,2698000.0
2010-03-19 15:10:00,6.51,6.51,6.5,6.51,2186000.0,6.51,6.51,6.5,6.51,2186000.0
2010-03-19 15:20:00,6.51,6.51,6.48,6.48,4746000.0,6.51,6.51,6.48,6.48,4746000.0
2010-03-19 15:30:00,6.48,6.5,6.48,6.49,6242000.0,6.48,6.5,6.48,6.49,6242000.0
2010-03-19 15:40:00,6.49,6.51,6.49,6.5,6598000.0,6.49,6.51,6.49,6.5,6598000.0
2010-03-19 15:50:00,6.5,6.53,6.5,6.52,12340000.0,6.5,6.53,6.5,6.52,12340000.0
2010-03-22 09:30:00,6.51,6.52,6.46,6.47,8994000.0,6.51,6.52,6.46,6.47,8994000.0
2010-03-22 09:40:00,6.47,6.5,6.45,6.48,6546000.0,6.47,6.5,6.45,6.48,6546000.0
2010-03-22 09:50:00,6.48,6.49,6.47,6.47,4980000.0,6.48,6.49,6.47,6.47,4980000.0
2010-03-22 10:00:00,6.47,6.48,6.43,6.45,6904000.0,6.47,6.48,6.43,6.45,6904000.0
2010-03-22 10:10:00,6.45,6.48,6.45,6.47,5560000.0,6.45,6.48,6.45,6.47,5560000.0
2010-03-22 10:20:00,6.47,6.5,6.47,6.49,3742000.0,6.47,6.5,6.47,6.49,3742000.0
2010-03-22 10:30:00,6.49,6.51,6.47,6.48,4322000.0,6.49,6.51,6.47,6.48,4322000.0
2010-03-22 10:40:00,6.48,6.49,6.46,6.48,2410000.0,6.48,6.49,6.46,6.48,2410000.0
2010-03-22 10:50:00,6.48,6.49,6.47,6.48,2274000.0,6.48,6.49,6.47,6.48,2274000.0
2010-03-22 11:00:00,6.48,6.5,6.48,6.49,1518000.0,6.48,6.5,6.48,6.49,1518000.0
2010-03-22 11:10:00,6.49,6.49,6.47,6.47,2114000.0,6.49,6.49,6.47,6.47,2114000.0
2010-03-22 11:20:00,6.47,6.5,6.47,6.48,1724000.0,6.47,6.5,6.47,6.48,1724000.0
2010-03-22 11:30:00,6.48,6.51,6.48,6.5,2112000.0,6.48,6.51,6.48,6.5,2112000.0
2010-03-22 11:40:00,6.5,6.5,6.49,6.5,1192000.0,6.5,6.5,6.49,6.5,1192000.0
2010-03-22 11:50:00,6.5,6.51,6.49,6.5,1524000.0,6.5,6.51,6.49,6.5,1524000.0
2010-03-22 12:00:00,6.5,6.5,6.48,6.49,2212000.0,6.5,6.5,6.48,6.49,2212000.0
2010-03-22 12:10:00,6.48,6.49,6.48,6.48,1140000.0,6.48,6.49,6.48,6.48,1140000.0
2010-03-22 12:20:00,6.48,6.48,6.48,6.48,1478000.0,6.48,6.48,6.48,6.48,1478000.0
2010-03-22 12:30:00,6.48,6.49,6.48,6.49,1078000.0,6.48,6.49,6.48,6.49,1078000.0
2010-03-22 12:40:00,6.49,6.49,6.48,6.49,670000.0,6.49,6.49,6.48,6.49,670000.0
2010-03-22 12:50:00,6.49,6.49,6.49,6.49,1034000.0,6.49,6.49,6.49,6.49,1034000.0
2010-03-22 13:00:00,6.49,6.5,6.49,6.5,2102000.0,6.49,6.5,6.49,6.5,2102000.0
2010-03-22 13:10:00,6.5,6.5,6.49,6.5,1052000.0,6.5,6.5,6.49,6.5,1052000.0
2010-03-22 13:20:00,6.5,6.5,6.49,6.49,2778000.0,6.5,6.5,6.49,6.49,2778000.0
2010-03-22 13:30:00,6.49,6.49,6.49,6.49,1276000.0,6.49,6.49,6.49,6.49,1276000.0
2010-03-22 13:40:00,6.49,6.49,6.49,6.49,1386000.0,6.49,6.49,6.49,6.49,1386000.0
2010-03-22 13:50:00,6.49,6.5,6.49,6.5,1056000.0,6.49,6.5,6.49,6.5,1056000.0
2010-03-22 14:00:00,6.5,6.5,6.49,6.5,1652000.0,6.5,6.5,6.49,6.5,1652000.0
2010-03-22 14:10:00,6.5,6.5,6.49,6.5,2108000.0,6.5,6.5,6.49,6.5,2108000.0
2010-03-22 14:20:00,6.5,6.5,6.49,6.5,4020000.0,6.5,6.5,6.49,6.5,4020000.0
2010-03-22 14:30:00,6.5,6.54,6.5,6.53,3904000.0,6.5,6.54,6.5,6.53,3904000.0
2010-03-22 14:40:00,6.53,6.54,6.53,6.54,2458000.0,6.53,6.54,6.53,6.54,2458000.0
2010-03-22 14:50:00,6.54,6.55,6.53,6.53,1924000.0,6.54,6.55,6.53,6.53,1924000.0
2010-03-22 15:00:00,6.53,6.54,6.53,6.53,1358000.0,6.53,6.54,6.53,6.53,1358000.0
2010-03-22 15:10:00,6.53,6.54,6.53,6.54,1270000.0,6.53,6.54,6.53,6.54,1270000.0
2010-03-22 15:20:00,6.54,6.55,6.54,6.54,1590000.0,6.54,6.55,6.54,6.54,1590000.0
2010-03-22 15:30:00,6.54,6.54,6.52,6.53,2722000.0,6.54,6.54,6.52,6.53,2722000.0
2010-03-22 15:40:00,6.53,6.53,6.52,6.53,2572000.0,6.53,6.53,6.52,6.53,2572000.0
2010-03-22 15:50:00,6.53,6.53,6.51,6.52,4630000.0,6.53,6.53,6.51,6.52,4630000.0
2010-03-23 09:30:00,6.54,6.55,6.49,6.51,3460000.0,6.54,6.55,6.49,6.51,3460000.0
2010-03-23 09:40:00,6.51,6.52,6.48,6.49,1818000.0,6.51,6.52,6.48,6.49,1818000.0
2010-03-23 09:50:00,6.49,6.5,6.48,6.49,2344000.0,6.49,6.5,6.48,6.49,2344000.0
2010-03-23 10:00:00,6.49,6.5,6.46,6.48,3374000.0,6.49,6.5,6.46,6.48,3374000.0
2010-03-23 10:10:00,6.48,6.49,6.47,6.49,2696000.0,6.48,6.49,6.47,6.49,2696000.0
2010-03-23 10:20:00,6.49,6.49,6.48,6.48,2238000.0,6.49,6.49,6.48,6.48,2238000.0
2010-03-23 10:30:00,6.48,6.48,6.45,6.46,2784000.0,6.48,6.48,6.45,6.46,2784000.0
2010-03-23 10:40:00,6.46,6.46,6.44,6.44,3726000.0,6.46,6.46,6.44,6.44,3726000.0
2010-03-23 10:50:00,6.44,6.46,6.43,6.43,3180000.0,6.44,6.46,6.43,6.43,3180000.0
2010-03-23 11:00:00,6.43,6.43,6.4,6.41,4996000.0,6.43,6.43,6.4,6.41,4996000.0
2010-03-23 11:10:00,6.41,6.43,6.41,6.43,3112000.0,6.41,6.43,6.41,6.43,3112000.0
2010-03-23 11:20:00,6.43,6.45,6.42,6.42,2518000.0,6.43,6.45,6.42,6.42,2518000.0
2010-03-23 11:30:00,6.43,6.44,6.42,6.44,1558000.0,6.43,6.44,6.42,6.44,1558000.0
2010-03-23 11:40:00,6.44,6.46,6.44,6.45,2228000.0,6.44,6.46,6.44,6.45,2228000.0
2010-03-23 11:50:00,6.45,6.46,6.45,6.45,1648000.0,6.45,6.46,6.45,6.45,1648000.0
2010-03-23 12:00:00,6.45,6.46,6.45,6.45,1720000.0,6.45,6.46,6.45,6.45,1720000.0
2010-03-23 12:10:00,6.45,6.45,6.44,6.45,1248000.0,6.45,6.45,6.44,6.45,1248000.0
2010-03-23 12:20:00,6.44,6.45,6.44,6.45,864000.0,6.44,6.45,6.44,6.45,864000.0
2010-03-23 12:30:00,6.45,6.45,6.44,6.44,726000.0,6.45,6.45,6.44,6.44,726000.0
2010-03-23 12:40:00,6.44,6.45,6.43,6.44,616000.0,6.44,6.45,6.43,6.44,616000.0
2010-03-23 12:50:00,6.44,6.44,6.43,6.43,710000.0,6.44,6.44,6.43,6.43,710000.0
2010-03-23 13:00:00,6.43,6.44,6.43,6.43,1484000.0,6.43,6.44,6.43,6.43,1484000.0
2010-03-23 13:10:00,6.43,6.44,6.43,6.43,732000.0,6.43,6.44,6.43,6.43,732000.0
2010-03-23 13:20:00,6.44,6.45,6.43,6.44,1250000.0,6.44,6.45,6.43,6.44,1250000.0
2010-03-23 13:30:00,6.44,6.44,6.42,6.43,1324000.0,6.44,6.44,6.42,6.43,1324000.0
2010-03-23 13:40:00,6.43,6.43,6.42,6.43,1214000.0,6.43,6.43,6.42,6.43,1214000.0
2010-03-23 13:50:00,6.43,6.44,6.42,6.42,904000.0,6.43,6.44,6.42,6.42,904000.0
2010-03-23 14:00:00,6.42,6.43,6.42,6.43,702000.0,6.42,6.43,6.42,6.43,702000.0
2010-03-23 14:10:00,6.43,6.43,6.42,6.43,938000.0,6.43,6.43,6.42,6.43,938000.0
2010-03-23 14:20:00,6.43,6.45,6.43,6.44,1858000.0,6.43,6.45,6.43,6.44,1858000.0
2010-03-23 14:30:00,6.44,6.45,6.43,6.45,1300000.0,6.44,6.45,6.43,6.45,1300000.0
2010-03-23 14:40:00,6.45,6.46,6.45,6.45,2020000.0,6.45,6.46,6.45,6.45,2020000.0
2010-03-23 14:50:00,6.45,6.45,6.44,6.45,1056000.0,6.45,6.45,6.44,6.45,1056000.0
2010-03-23 15:00:00,6.45,6.46,6.45,6.46,1466000.0,6.45,6.46,6.45,6.46,1466000.0
2010-03-23 15:10:00,6.46,6.46,6.44,6.46,3582000.0,6.46,6.46,6.44,6.46,3582000.0
2010-03-23 15:20:00,6.46,6.47,6.46,6.46,1642000.0,6.46,6.47,6.46,6.46,1642000.0
2010-03-23 15:30:00,6.46,6.46,6.44,6.45,2718000.0,6.46,6.46,6.44,6.45,2718000.0
2010-03-23 15:40:00,6.45,6.46,6.44,6.45,2488000.0,6.45,6.46,6.44,6.45,2488000.0
2010-03-23 15:50:00,6.45,6.46,6.45,6.46,5848000.0,6.45,6.46,6.45,6.46,5848000.0
2010-03-24 09:30:00,6.43,6.47,6.42,6.46,4804000.0,6.43,6.47,6.42,6.46,4804000.0
2010-03-24 09:40:00,6.46,6.47,6.44,6.44,3330000.0,6.46,6.47,6.44,6.44,3330000.0
2010-03-24 09:50:00,6.44,6.45,6.4,6.42,4478000.0,6.44,6.45,6.4,6.42,4478000.0
2010-03-24 10:00:00,6.41,6.42,6.4,6.4,4624000.0,6.41,6.42,6.4,6.4,4624000.0
2010-03-24 10:10:00,6.4,6.41,6.37,6.38,6516000.0,6.4,6.41,6.37,6.38,6516000.0
2010-03-24 10:20:00,6.38,6.4,6.37,6.4,3942000.0,6.38,6.4,6.37,6.4,3942000.0
2010-03-24 10:30:00,6.4,6.42,6.39,6.41,4062000.0,6.4,6.42,6.39,6.41,4062000.0
2010-03-24 10:40:00,6.41,6.42,6.4,6.42,2686000.0,6.41,6.42,6.4,6.42,2686000.0
2010-03-24 10:50:00,6.42,6.42,6.39,6.4,1990000.0,6.42,6.42,6.39,6.4,1990000.0
2010-03-24 11:00:00,6.4,6.41,6.38,6.38,2006000.0,6.4,6.41,6.38,6.38,2006000.0
2010-03-24 11:10:00,6.38,6.39,6.37,6.38,4518000.0,6.38,6.39,6.37,6.38,4518000.0
2010-03-24 11:20:00,6.37,6.38,6.36,6.37,2770000.0,6.37,6.38,6.36,6.37,2770000.0
2010-03-24 11:30:00,6.37,6.38,6.36,6.37,1422000.0,6.37,6.38,6.36,6.37,1422000.0
2010-03-24 11:40:00,6.37,6.4,6.37,6.39,1990000.0,6.37,6.4,6.37,6.39,1990000.0
2010-03-24 11:50:00,6.39,6.4,6.38,6.4,1426000.0,6.39,6.4,6.38,6.4,1426000.0
2010-03-24 12:00:00,6.4,6.4,6.38,6.4,1468000.0,6.4,6.4,6.38,6.4,1468000.0
2010-03-24 12:10:00,6.4,6.4,6.39,6.39,1580000.0,6.4,6.4,6.39,6.39,1580000.0
2010-03-24 12:20:00,6.39,6.4,6.39,6.4,1038000.0,6.39,6.4,6.39,6.4,1038000.0
2010-03-24 12:30:00,6.4,6.42,6.39,6.4,2838000.0,6.4,6.42,6.39,6.4,2838000.0
2010-03-24 12:40:00,6.4,6.41,6.4,6.4,902000.0,6.4,6.41,6.4,6.4,902000.0
2010-03-24 12:50:00,6.4,6.4,6.39,6.39,922000.0,6.4,6.4,6.39,6.39,922000.0
2010-03-24 13:00:00,6.39,6.4,6.38,6.39,1960000.0,6.39,6.4,6.38,6.39,1960000.0
2010-03-24 13:10:00,6.39,6.4,6.38,6.38,976000.0,6.39,6.4,6.38,6.38,976000.0
2010-03-24 13:20:00,6.38,6.39,6.38,6.39,1146000.0,6.38,6.39,6.38,6.39,1146000.0
2010-03-24 13:30:00,6.39,6.39,6.38,6.38,532000.0,6.39,6.39,6.38,6.38,532000.0
2010-03-24 13:40:00,6.38,6.39,6.38,6.38,1738000.0,6.38,6.39,6.38,6.38,1738000.0
2010-03-24 13:50:00,6.38,6.39,6.37,6.39,1334000.0,6.38,6.39,6.37,6.39,1334000.0
2010-03-24 14:00:00,6.39,6.39,6.38,6.38,1126000.0,6.39,6.39,6.38,6.38,1126000.0
2010-03-24 14:10:00,6.38,6.4,6.38,6.4,1352000.0,6.38,6.4,6.38,6.4,1352000.0
2010-03-24 14:20:00,6.4,6.41,6.4,6.4,1336000.0,6.4,6.41,6.4,6.4,1336000.0
2010-03-24 14:30:00,6.4,6.4,6.39,6.4,1134000.0,6.4,6.4,6.39,6.4,1134000.0
2010-03-24 14:40:00,6.4,6.4,6.39,6.4,1170000.0,6.4,6.4,6.39,6.4,1170000.0
2010-03-24 14:50:00,6.4,6.41,6.4,6.4,1610000.0,6.4,6.41,6.4,6.4,1610000.0
2010-03-24 15:00:00,6.4,6.42,6.4,6.41,2332000.0,6.4,6.42,6.4,6.41,2332000.0
2010-03-24 15:10:00,6.41,6.41,6.4,6.41,1498000.0,6.41,6.41,6.4,6.41,1498000.0
2010-03-24 15:20:00,6.41,6.41,6.4,6.4,1510000.0,6.41,6.41,6.4,6.4,1510000.0
2010-03-24 15:30:00,6.4,6.42,6.4,6.41,2272000.0,6.4,6.42,6.4,6.41,2272000.0
2010-03-24 15:40:00,6.41,6.41,6.4,6.4,1960000.0,6.41,6.41,6.4,6.4,1960000.0
2010-03-24 15:50:00,6.4,6.41,6.4,6.4,3434000.0,6.4,6.41,6.4,6.4,3434000.0
2010-03-25 09:30:00,6.47,6.51,6.46,6.51,9572000.0,6.47,6.51,6.46,6.51,9572000.0
2010-03-25 09:40:00,6.51,6.57,6.51,6.55,13056000.0,6.51,6.57,6.51,6.55,13056000.0
2010-03-25 09:50:00,6.55,6.63,6.54,6.6,16752000.0,6.55,6.63,6.54,6.6,16752000.0
2010-03-25 10:00:00,6.6,6.63,6.6,6.63,10876000.0,6.6,6.63,6.6,6.63,10876000.0
2010-03-25 10:10:00,6.63,6.69,6.63,6.69,15516000.0,6.63,6.69,6.63,6.69,15516000.0
2010-03-25 10:20:00,6.69,6.75,6.69,6.72,18876000.0,6.69,6.75,6.69,6.72,18876000.0
2010-03-25 10:30:00,6.72,6.75,6.72,6.75,9468000.0,6.72,6.75,6.72,6.75,9468000.0
2010-03-25 10:40:00,6.75,6.77,6.72,6.73,12036000.0,6.75,6.77,6.72,6.73,12036000.0
2010-03-25 10:50:00,6.73,6.73,6.72,6.73,6838000.0,6.73,6.73,6.72,6.73,6838000.0
2010-03-25 11:00:00,6.73,6.74,6.72,6.73,3950000.0,6.73,6.74,6.72,6.73,3950000.0
2010-03-25 11:10:00,6.73,6.78,6.73,6.77,10804000.0,6.73,6.78,6.73,6.77,10804000.0
2010-03-25 11:20:00,6.77,6.8,6.77,6.79,7418000.0,6.77,6.8,6.77,6.79,7418000.0
2010-03-25 11:30:00,6.79,6.85,6.79,6.83,14536000.0,6.79,6.85,6.79,6.83,14536000.0
2010-03-25 11:40:00,6.83,6.84,6.82,6.83,5676000.0,6.83,6.84,6.82,6.83,5676000.0
2010-03-25 11:50:00,6.83,6.83,6.81,6.81,4952000.0,6.83,6.83,6.81,6.81,4952000.0
2010-03-25 12:00:00,6.81,6.83,6.81,6.82,4120000.0,6.81,6.83,6.81,6.82,4120000.0
2010-03-25 12:10:00,6.82,6.82,6.79,6.8,4262000.0,6.82,6.82,6.79,6.8,4262000.0
2010-03-25 12:20:00,6.8,6.83,6.77,6.77,6116000.0,6.8,6.83,6.77,6.77,6116000.0
2010-03-25 12:30:00,6.77,6.79,6.77,6.79,5482000.0,6.77,6.79,6.77,6.79,5482000.0
2010-03-25 12:40:00,6.79,6.81,6.78,6.79,4780000.0,6.79,6.81,6.78,6.79,4780000.0
2010-03-25 12:50:00,6.79,6.8,6.77,6.77,3544000.0,6.79,6.8,6.77,6.77,3544000.0
2010-03-25 13:00:00,6.78,6.8,6.77,6.79,3596000.0,6.78,6.8,6.77,6.79,3596000.0
2010-03-25 13:10:00,6.79,6.8,6.79,6.8,1692000.0,6.79,6.8,6.79,6.8,1692000.0
2010-03-25 13:20:00,6.8,6.83,6.79,6.81,5254000.0,6.8,6.83,6.79,6.81,5254000.0
2010-03-25 13:30:00,6.81,6.83,6.81,6.81,4886000.0,6.81,6.83,6.81,6.81,4886000.0
2010-03-25 13:40:00,6.81,6.81,6.77,6.77,5648000.0,6.81,6.81,6.77,6.77,5648000.0
2010-03-25 13:50:00,6.77,6.79,6.75,6.76,7966000.0,6.77,6.79,6.75,6.76,7966000.0
2010-03-25 14:00:00,6.76,6.78,6.75,6.76,4968000.0,6.76,6.78,6.75,6.76,4968000.0
2010-03-25 14:10:00,6.76,6.78,6.75,6.77,3444000.0,6.76,6.78,6.75,6.77,3444000.0
2010-03-25 14:20:00,6.78,6.78,6.72,6.73,7348000.0,6.78,6.78,6.72,6.73,7348000.0
2010-03-25 14:30:00,6.73,6.76,6.72,6.76,6462000.0,6.73,6.76,6.72,6.76,6462000.0
2010-03-25 14:40:00,6.76,6.76,6.73,6.73,3938000.0,6.76,6.76,6.73,6.73,3938000.0
2010-03-25 14:50:00,6.73,6.77,6.73,6.75,6454000.0,6.73,6.77,6.73,6.75,6454000.0
2010-03-25 15:00:00,6.75,6.79,6.75,6.79,6270000.0,6.75,6.79,6.75,6.79,6270000.0
2010-03-25 15:10:00,6.79,6.82,6.79,6.82,8426000.0,6.79,6.82,6.79,6.82,8426000.0
2010-03-25 15:20:00,6.82,6.85,6.82,6.82,12854000.0,6.82,6.85,6.82,6.82,12854000.0
2010-03-25 15:30:00,6.82,6.82,6.77,6.77,11206000.0,6.82,6.82,6.77,6.77,11206000.0
2010-03-25 15:40:00,6.77,6.8,6.76,6.77,9698000.0,6.77,6.8,6.76,6.77,9698000.0
2010-03-25 15:50:00,6.77,6.78,6.74,6.74,14742000.0,6.77,6.78,6.74,6.74,14742000.0
2010-03-26 09:30:00,6.75,6.8,6.74,6.78,10972000.0,6.75,6.8,6.74,6.78,10972000.0
2010-03-26 09:40:00,6.78,6.85,6.78,6.83,12576000.0,6.78,6.85,6.78,6.83,12576000.0
2010-03-26 09:50:00,6.84,6.84,6.77,6.78,9144000.0,6.84,6.84,6.77,6.78,9144000.0
2010-03-26 10:00:00,6.79,6.81,6.76,6.8,6598000.0,6.79,6.81,6.76,6.8,6598000.0
2010-03-26 10:10:00,6.8,6.8,6.78,6.8,3292000.0,6.8,6.8,6.78,6.8,3292000.0
2010-03-26 10:20:00,6.79,6.8,6.78,6.8,2312000.0,6.79,6.8,6.78,6.8,2312000.0
2010-03-26 10:30:00,6.8,6.8,6.75,6.77,7234000.0,6.8,6.8,6.75,6.77,7234000.0
2010-03-26 10:40:00,6.77,6.78,6.75,6.76,2736000.0,6.77,6.78,6.75,6.76,2736000.0
2010-03-26 10:50:00,6.76,6.78,6.76,6.77,2148000.0,6.76,6.78,6.76,6.77,2148000.0
2010-03-26 11:00:00,6.77,6.78,6.76,6.77,2428000.0,6.77,6.78,6.76,6.77,2428000.0
2010-03-26 11:10:00,6.77,6.8,6.77,6.78,3038000.0,6.77,6.8,6.77,6.78,3038000.0
2010-03-26 11:20:00,6.78,6.79,6.77,6.77,1608000.0,6.78,6.79,6.77,6.77,1608000.0
2010-03-26 11:30:00,6.77,6.78,6.77,6.77,1942000.0,6.77,6.78,6.77,6.77,1942000.0
2010-03-26 11:40:00,6.77,6.78,6.77,6.77,1366000.0,6.77,6.78,6.77,6.77,1366000.0
2010-03-26 11:50:00,6.77,6.78,6.76,6.76,1526000.0,6.77,6.78,6.76,6.76,1526000.0
2010-03-26 12:00:00,6.76,6.79,6.76,6.78,1646000.0,6.76,6.79,6.76,6.78,1646000.0
2010-03-26 12:10:00,6.78,6.78,6.77,6.77,974000.0,6.78,6.78,6.77,6.77,974000.0
2010-03-26 12:20:00,6.77,6.77,6.75,6.75,2674000.0,6.77,6.77,6.75,6.75,2674000.0
2010-03-26 12:30:00,6.76,6.77,6.74,6.74,3226000.0,6.76,6.77,6.74,6.74,3226000.0
2010-03-26 12:40:00,6.74,6.74,6.72,6.72,4328000.0,6.74,6.74,6.72,6.72,4328000.0
2010-03-26 12:50:00,6.72,6.74,6.71,6.71,4094000.0,6.72,6.74,6.71,6.71,4094000.0
2010-03-26 13:00:00,6.71,6.73,6.69,6.7,4092000.0,6.71,6.73,6.69,6.7,4092000.0
2010-03-26 13:10:00,6.7,6.72,6.69,6.71,1470000.0,6.7,6.72,6.69,6.71,1470000.0
2010-03-26 13:20:00,6.72,6.73,6.71,6.72,1496000.0,6.72,6.73,6.71,6.72,1496000.0
2010-03-26 13:30:00,6.72,6.74,6.71,6.73,1604000.0,6.72,6.74,6.71,6.73,1604000.0
2010-03-26 13:40:00,6.73,6.74,6.71,6.72,1838000.0,6.73,6.74,6.71,6.72,1838000.0
2010-03-26 13:50:00,6.71,6.73,6.71,6.72,1358000.0,6.71,6.73,6.71,6.72,1358000.0
2010-03-26 14:00:00,6.71,6.71,6.7,6.71,1680000.0,6.71,6.71,6.7,6.71,1680000.0
2010-03-26 14:10:00,6.71,6.72,6.7,6.72,1834000.0,6.71,6.72,6.7,6.72,1834000.0
2010-03-26 14:20:00,6.72,6.74,6.71,6.74,1904000.0,6.72,6.74,6.71,6.74,1904000.0
2010-03-26 14:30:00,6.74,6.76,6.74,6.76,2870000.0,6.74,6.76,6.74,6.76,2870000.0
2010-03-26 14:40:00,6.76,6.76,6.74,6.75,2020000.0,6.76,6.76,6.74,6.75,2020000.0
2010-03-26 14:50:00,6.75,6.75,6.73,6.74,1260000.0,6.75,6.75,6.73,6.74,1260000.0
2010-03-26 15:00:00,6.74,6.75,6.73,6.73,1460000.0,6.74,6.75,6.73,6.73,1460000.0
2010-03-26 15:10:00,6.73,6.75,6.73,6.74,1718000.0,6.73,6.75,6.73,6.74,1718000.0
2010-03-26 15:20:00,6.74,6.74,6.73,6.73,1560000.0,6.74,6.74,6.73,6.73,1560000.0
2010-03-26 15:30:00,6.73,6.74,6.73,6.74,2364000.0,6.73,6.74,6.73,6.74,2364000.0
2010-03-26 15:40:00,6.74,6.75,6.69,6.74,3090000.0,6.74,6.75,6.69,6.74,3090000.0
2010-03-26 15:50:00,6.74,6.75,6.74,6.75,5664000.0,6.74,6.75,6.74,6.75,5664000.0
2010-03-29 09:30:00,6.77,6.83,6.76,6.81,7366000.0,6.77,6.83,6.76,6.81,7366000.0
2010-03-29 09:40:00,6.81,6.82,6.79,6.8,3044000.0,6.81,6.82,6.79,6.8,3044000.0
2010-03-29 09:50:00,6.8,6.82,6.77,6.79,6222000.0,6.8,6.82,6.77,6.79,6222000.0
2010-03-29 10:00:00,6.79,6.8,6.77,6.8,3758000.0,6.79,6.8,6.77,6.8,3758000.0
2010-03-29 10:10:00,6.8,6.81,6.78,6.78,2714000.0,6.8,6.81,6.78,6.78,2714000.0
2010-03-29 10:20:00,6.78,6.78,6.74,6.74,4992000.0,6.78,6.78,6.74,6.74,4992000.0
2010-03-29 10:30:00,6.74,6.76,6.73,6.75,4864000.0,6.74,6.76,6.73,6.75,4864000.0
2010-03-29 10:40:00,6.75,6.75,6.72,6.72,3200000.0,6.75,6.75,6.72,6.72,3200000.0
2010-03-29 10:50:00,6.72,6.75,6.72,6.75,2656000.0,6.72,6.75,6.72,6.75,2656000.0
2010-03-29 11:00:00,6.75,6.77,6.74,6.76,2858000.0,6.75,6.77,6.74,6.76,2858000.0
2010-03-29 11:10:00,6.76,6.76,6.74,6.75,1398000.0,6.76,6.76,6.74,6.75,1398000.0
2010-03-29 11:20:00,6.74,6.79,6.74,6.78,2786000.0,6.74,6.79,6.74,6.78,2786000.0
2010-03-29 11:30:00,6.78,6.79,6.77,6.78,1232000.0,6.78,6.79,6.77,6.78,1232000.0
2010-03-29 11:40:00,6.77,6.79,6.77,6.78,1120000.0,6.77,6.79,6.77,6.78,1120000.0
2010-03-29 11:50:00,6.78,6.78,6.77,6.77,1522000.0,6.78,6.78,6.77,6.77,1522000.0
2010-03-29 12:00:00,6.77,6.79,6.77,6.78,1218000.0,6.77,6.79,6.77,6.78,1218000.0
2010-03-29 12:10:00,6.78,6.8,6.78,6.79,2600000.0,6.78,6.8,6.78,6.79,2600000.0
2010-03-29 12:20:00,6.79,6.79,6.76,6.77,1856000.0,6.79,6.79,6.76,6.77,1856000.0
2010-03-29 12:30:00,6.77,6.77,6.76,6.76,960000.0,6.77,6.77,6.76,6.76,960000.0
2010-03-29 12:40:00,6.76,6.76,6.75,6.75,1780000.0,6.76,6.76,6.75,6.75,1780000.0
2010-03-29 12:50:00,6.75,6.75,6.73,6.73,1874000.0,6.75,6.75,6.73,6.73,1874000.0
2010-03-29 13:00:00,6.73,6.75,6.73,6.74,1188000.0,6.73,6.75,6.73,6.74,1188000.0
2010-03-29 13:10:00,6.74,6.76,6.74,6.76,1030000.0,6.74,6.76,6.74,6.76,1030000.0
2010-03-29 13:20:00,6.76,6.76,6.74,6.74,972000.0,6.76,6.76,6.74,6.74,972000.0
2010-03-29 13:30:00,6.74,6.75,6.73,6.74,1296000.0,6.74,6.75,6.73,6.74,1296000.0
2010-03-29 13:40:00,6.74,6.74,6.73,6.73,1616000.0,6.74,6.74,6.73,6.73,1616000.0
2010-03-29 13:50:00,6.73,6.73,6.72,6.73,1798000.0,6.73,6.73,6.72,6.73,1798000.0
2010-03-29 14:00:00,6.73,6.74,6.73,6.74,802000.0,6.73,6.74,6.73,6.74,802000.0
2010-03-29 14:10:00,6.74,6.75,6.73,6.74,1046000.0,6.74,6.75,6.73,6.74,1046000.0
2010-03-29 14:20:00,6.74,6.74,6.72,6.72,2180000.0,6.74,6.74,6.72,6.72,2180000.0
2010-03-29 14:30:00,6.73,6.74,6.72,6.73,1280000.0,6.73,6.74,6.72,6.73,1280000.0
2010-03-29 14:40:00,6.73,6.73,6.72,6.73,790000.0,6.73,6.73,6.72,6.73,790000.0
2010-03-29 14:50:00,6.73,6.74,6.73,6.74,990000.0,6.73,6.74,6.73,6.74,990000.0
2010-03-29 15:00:00,6.74,6.75,6.74,6.75,1532000.0,6.74,6.75,6.74,6.75,1532000.0
2010-03-29 15:10:00,6.75,6.75,6.74,6.75,1480000.0,6.75,6.75,6.74,6.75,1480000.0
2010-03-29 15:20:00,6.75,6.75,6.74,6.75,1848000.0,6.75,6.75,6.74,6.75,1848000.0
2010-03-29 15:30:00,6.75,6.75,6.74,6.75,1602000.0,6.75,6.75,6.74,6.75,1602000.0
2010-03-29 15:40:00,6.75,6.75,6.74,6.74,2336000.0,6.75,6.75,6.74,6.74,2336000.0
2010-03-29 15:50:00,6.74,6.76,6.73,6.76,4928000.0,6.74,6.76,6.73,6.76,4928000.0
2010-03-30 09:30:00,6.79,6.82,6.77,6.79,5548000.0,6.79,6.82,6.77,6.79,5548000.0
2010-03-30 09:40:00,6.79,6.82,6.78,6.81,3556000.0,6.79,6.82,6.78,6.81,3556000.0
2010-03-30 09:50:00,6.81,6.9,6.8,6.88,15714000.0,6.81,6.9,6.8,6.88,15714000.0
2010-03-30 10:00:00,6.88,6.9,6.87,6.88,6868000.0,6.88,6.9,6.87,6.88,6868000.0
2010-03-30 10:10:00,6.88,6.91,6.86,6.86,7850000.0,6.88,6.91,6.86,6.86,7850000.0
2010-03-30 10:20:00,6.86,6.87,6.84,6.86,6218000.0,6.86,6.87,6.84,6.86,6218000.0
2010-03-30 10:30:00,6.86,6.88,6.85,6.86,3492000.0,6.86,6.88,6.85,6.86,3492000.0
2010-03-30 10:40:00,6.86,6.87,6.84,6.85,2890000.0,6.86,6.87,6.84,6.85,2890000.0
2010-03-30 10:50:00,6.85,6.87,6.84,6.85,2548000.0,6.85,6.87,6.84,6.85,2548000.0
2010-03-30 11:00:00,6.85,6.85,6.81,6.83,4864000.0,6.85,6.85,6.81,6.83,4864000.0
2010-03-30 11:10:00,6.83,6.84,6.81,6.84,3324000.0,6.83,6.84,6.81,6.84,3324000.0
2010-03-30 11:20:00,6.84,6.85,6.82,6.84,3202000.0,6.84,6.85,6.82,6.84,3202000.0
2010-03-30 11:30:00,6.84,6.85,6.83,6.83,1828000.0,6.84,6.85,6.83,6.83,1828000.0
2010-03-30 11:40:00,6.83,6.88,6.83,6.88,5320000.0,6.83,6.88,6.83,6.88,5320000.0
2010-03-30 11:50:00,6.88,6.88,6.86,6.86,2506000.0,6.88,6.88,6.86,6.86,2506000.0
2010-03-30 12:00:00,6.86,6.87,6.85,6.87,1588000.0,6.86,6.87,6.85,6.87,1588000.0
2010-03-30 12:10:00,6.87,6.88,6.86,6.86,1690000.0,6.87,6.88,6.86,6.86,1690000.0
2010-03-30 12:20:00,6.86,6.87,6.85,6.86,1382000.0,6.86,6.87,6.85,6.86,1382000.0
2010-03-30 12:30:00,6.86,6.86,6.85,6.85,1308000.0,6.86,6.86,6.85,6.85,1308000.0
2010-03-30 12:40:00,6.85,6.86,6.85,6.85,774000.0,6.85,6.86,6.85,6.85,774000.0
2010-03-30 12:50:00,6.85,6.85,6.84,6.84,1164000.0,6.85,6.85,6.84,6.84,1164000.0
2010-03-30 13:00:00,6.84,6.85,6.83,6.85,1322000.0,6.84,6.85,6.83,6.85,1322000.0
2010-03-30 13:10:00,6.85,6.85,6.83,6.84,938000.0,6.85,6.85,6.83,6.84,938000.0
2010-03-30 13:20:00,6.84,6.84,6.82,6.82,1908000.0,6.84,6.84,6.82,6.82,1908000.0
2010-03-30 13:30:00,6.82,6.83,6.82,6.82,1388000.0,6.82,6.83,6.82,6.82,1388000.0
2010-03-30 13:40:00,6.82,6.83,6.81,6.82,1598000.0,6.82,6.83,6.81,6.82,1598000.0
2010-03-30 13:50:00,6.82,6.83,6.82,6.82,1426000.0,6.82,6.83,6.82,6.82,1426000.0
2010-03-30 14:00:00,6.82,6.83,6.81,6.82,1300000.0,6.82,6.83,6.81,6.82,1300000.0
2010-03-30 14:10:00,6.82,6.83,6.82,6.82,1026000.0,6.82,6.83,6.82,6.82,1026000.0
2010-03-30 14:20:00,6.82,6.83,6.82,6.83,1748000.0,6.82,6.83,6.82,6.83,1748000.0
2010-03-30 14:30:00,6.83,6.84,6.83,6.83,1858000.0,6.83,6.84,6.83,6.83,1858000.0
2010-03-30 14:40:00,6.84,6.84,6.83,6.84,1256000.0,6.84,6.84,6.83,6.84,1256000.0
2010-03-30 14:50:00,6.84,6.85,6.84,6.84,1622000.0,6.84,6.85,6.84,6.84,1622000.0
2010-03-30 15:00:00,6.84,6.85,6.84,6.84,1540000.0,6.84,6.85,6.84,6.84,1540000.0
2010-03-30 15:10:00,6.84,6.84,6.84,6.84,1460000.0,6.84,6.84,6.84,6.84,1460000.0
2010-03-30 15:20:00,6.84,6.84,6.83,6.84,2042000.0,6.84,6.84,6.83,6.84,2042000.0
2010-03-30 15:30:00,6.84,6.85,6.84,6.84,2100000.0,6.84,6.85,6.84,6.84,2100000.0
2010-03-30 15:40:00,6.84,6.85,6.83,6.84,2994000.0,6.84,6.85,6.83,6.84,2994000.0
2010-03-30 15:50:00,6.84,6.84,6.83,6.83,6516000.0,6.84,6.84,6.83,6.83,6516000.0
2010-03-31 09:30:00,6.8,6.82,6.78,6.79,3360000.0,6.8,6.82,6.78,6.79,3360000.0
2010-03-31 09:40:00,6.79,6.8,6.75,6.75,5352000.0,6.79,6.8,6.75,6.75,5352000.0
2010-03-31 09:50:00,6.75,6.76,6.73,6.74,5466000.0,6.75,6.76,6.73,6.74,5466000.0
2010-03-31 10:00:00,6.74,6.76,6.73,6.74,3026000.0,6.74,6.76,6.73,6.74,3026000.0
2010-03-31 10:10:00,6.74,6.75,6.72,6.75,3610000.0,6.74,6.75,6.72,6.75,3610000.0
2010-03-31 10:20:00,6.75,6.78,6.75,6.78,4730000.0,6.75,6.78,6.75,6.78,4730000.0
2010-03-31 10:30:00,6.78,6.8,6.77,6.79,3250000.0,6.78,6.8,6.77,6.79,3250000.0
2010-03-31 10:40:00,6.79,6.8,6.76,6.77,2696000.0,6.79,6.8,6.76,6.77,2696000.0
2010-03-31 10:50:00,6.77,6.79,6.77,6.78,1942000.0,6.77,6.79,6.77,6.78,1942000.0
2010-03-31 11:00:00,6.78,6.79,6.76,6.79,1716000.0,6.78,6.79,6.76,6.79,1716000.0
2010-03-31 11:10:00,6.79,6.8,6.78,6.78,1602000.0,6.79,6.8,6.78,6.78,1602000.0
2010-03-31 11:20:00,6.78,6.8,6.78,6.79,1048000.0,6.78,6.8,6.78,6.79,1048000.0
2010-03-31 11:30:00,6.79,6.8,6.79,6.8,1334000.0,6.79,6.8,6.79,6.8,1334000.0
2010-03-31 11:40:00,6.8,6.82,6.79,6.81,2150000.0,6.8,6.82,6.79,6.81,2150000.0
2010-03-31 11:50:00,6.81,6.82,6.8,6.8,2168000.0,6.81,6.82,6.8,6.8,2168000.0
2010-03-31 12:00:00,6.8,6.8,6.79,6.8,1012000.0,6.8,6.8,6.79,6.8,1012000.0
2010-03-31 12:10:00,6.8,6.81,6.8,6.81,1392000.0,6.8,6.81,6.8,6.81,1392000.0
2010-03-31 12:20:00,6.81,6.82,6.8,6.8,1454000.0,6.81,6.82,6.8,6.8,1454000.0
2010-03-31 12:30:00,6.8,6.81,6.8,6.81,1180000.0,6.8,6.81,6.8,6.81,1180000.0
2010-03-31 12:40:00,6.81,6.82,6.81,6.82,1710000.0,6.81,6.82,6.81,6.82,1710000.0
2010-03-31 12:50:00,6.82,6.84,6.82,6.82,2006000.0,6.82,6.84,6.82,6.82,2006000.0
2010-03-31 13:00:00,6.82,6.82,6.8,6.81,604000.0,6.82,6.82,6.8,6.81,604000.0
2010-03-31 13:10:00,6.81,6.81,6.81,6.81,518000.0,6.81,6.81,6.81,6.81,518000.0
2010-03-31 13:20:00,6.81,6.82,6.8,6.82,772000.0,6.81,6.82,6.8,6.82,772000.0
2010-03-31 13:30:00,6.82,6.82,6.81,6.82,790000.0,6.82,6.82,6.81,6.82,790000.0
2010-03-31 13:40:00,6.82,6.83,6.82,6.83,1350000.0,6.82,6.83,6.82,6.83,1350000.0
2010-03-31 13:50:00,6.83,6.83,6.82,6.83,820000.0,6.83,6.83,6.82,6.83,820000.0
2010-03-31 14:00:00,6.83,6.84,6.83,6.83,1174000.0,6.83,6.84,6.83,6.83,1174000.0
2010-03-31 14:10:00,6.83,6.83,6.83,6.83,718000.0,6.83,6.83,6.83,6.83,718000.0
2010-03-31 14:20:00,6.83,6.84,6.83,6.83,998000.0,6.83,6.84,6.83,6.83,998000.0
2010-03-31 14:30:00,6.83,6.84,6.83,6.83,1304000.0,6.83,6.84,6.83,6.83,1304000.0
2010-03-31 14:40:00,6.83,6.84,6.81,6.82,3238000.0,6.83,6.84,6.81,6.82,3238000.0
2010-03-31 14:50:00,6.82,6.82,6.8,6.81,2964000.0,6.82,6.82,6.8,6.81,2964000.0
2010-03-31 15:00:00,6.81,6.81,6.8,6.81,1678000.0,6.81,6.81,6.8,6.81,1678000.0
2010-03-31 15:10:00,6.81,6.81,6.8,6.81,1526000.0,6.81,6.81,6.8,6.81,1526000.0
2010-03-31 15:20:00,6.81,6.81,6.79,6.81,2452000.0,6.81,6.81,6.79,6.81,2452000.0
2010-03-31 15:30:00,6.81,6.81,6.8,6.8,2404000.0,6.81,6.81,6.8,6.8,2404000.0
2010-03-31 15:40:00,6.8,6.81,6.78,6.79,2906000.0,6.8,6.81,6.78,6.79,2906000.0
2010-03-31 15:50:00,6.79,6.79,6.78,6.79,5102000.0,6.79,6.79,6.78,6.79,5102000.0
2010-04-01 09:30:00,6.79,6.83,6.73,6.76,8050000.0,6.79,6.83,6.73,6.76,8050000.0
2010-04-01 09:40:00,6.75,6.76,6.74,6.74,4122000.0,6.75,6.76,6.74,6.74,4122000.0
2010-04-01 09:50:00,6.74,6.79,6.74,6.78,4540000.0,6.74,6.79,6.74,6.78,4540000.0
2010-04-01 10:00:00,6.78,6.79,6.74,6.75,4140000.0,6.78,6.79,6.74,6.75,4140000.0
2010-04-01 10:10:00,6.75,6.76,6.73,6.74,2980000.0,6.75,6.76,6.73,6.74,2980000.0
2010-04-01 10:20:00,6.74,6.75,6.74,6.75,4322000.0,6.74,6.75,6.74,6.75,4322000.0
2010-04-01 10:30:00,6.75,6.76,6.74,6.76,2106000.0,6.75,6.76,6.74,6.76,2106000.0
2010-04-01 10:40:00,6.76,6.77,6.75,6.75,4092000.0,6.76,6.77,6.75,6.75,4092000.0
2010-04-01 10:50:00,6.75,6.75,6.74,6.74,2900000.0,6.75,6.75,6.74,6.74,2900000.0
2010-04-01 11:00:00,6.74,6.74,6.73,6.74,3664000.0,6.74,6.74,6.73,6.74,3664000.0
2010-04-01 11:10:00,6.74,6.74,6.72,6.72,7966000.0,6.74,6.74,6.72,6.72,7966000.0
2010-04-01 11:20:00,6.72,6.72,6.68,6.69,8794000.0,6.72,6.72,6.68,6.69,8794000.0
2010-04-01 11:30:00,6.69,6.7,6.68,6.69,2916000.0,6.69,6.7,6.68,6.69,2916000.0
2010-04-01 11:40:00,6.69,6.7,6.68,6.68,3824000.0,6.69,6.7,6.68,6.68,3824000.0
2010-04-01 11:50:00,6.68,6.69,6.65,6.65,3978000.0,6.68,6.69,6.65,6.65,3978000.0
2010-04-01 12:00:00,6.65,6.66,6.65,6.65,3074000.0,6.65,6.66,6.65,6.65,3074000.0
2010-04-01 12:10:00,6.65,6.66,6.65,6.66,3316000.0,6.65,6.66,6.65,6.66,3316000.0
2010-04-01 12:20:00,6.66,6.67,6.66,6.66,3986000.0,6.66,6.67,6.66,6.66,3986000.0
2010-04-01 12:30:00,6.66,6.67,6.65,6.67,1706000.0,6.66,6.67,6.65,6.67,1706000.0
2010-04-01 12:40:00,6.67,6.69,6.67,6.68,2730000.0,6.67,6.69,6.67,6.68,2730000.0
2010-04-01 12:50:00,6.68,6.68,6.66,6.66,1746000.0,6.68,6.68,6.66,6.66,1746000.0
2010-04-01 13:00:00,6.66,6.66,6.65,6.65,2162000.0,6.66,6.66,6.65,6.65,2162000.0
2010-04-01 13:10:00,6.65,6.65,6.63,6.63,3724000.0,6.65,6.65,6.63,6.63,3724000.0
2010-04-01 13:20:00,6.63,6.64,6.63,6.64,2050000.0,6.63,6.64,6.63,6.64,2050000.0
2010-04-01 13:30:00,6.64,6.65,6.63,6.63,2162000.0,6.64,6.65,6.63,6.63,2162000.0
2010-04-01 13:40:00,6.63,6.63,6.59,6.59,6514000.0,6.63,6.63,6.59,6.59,6514000.0
2010-04-01 13:50:00,6.59,6.6,6.57,6.58,6148000.0,6.59,6.6,6.57,6.58,6148000.0
2010-04-01 14:00:00,6.58,6.6,6.58,6.58,3630000.0,6.58,6.6,6.58,6.58,3630000.0
2010-04-01 14:10:00,6.58,6.6,6.58,6.6,4100000.0,6.58,6.6,6.58,6.6,4100000.0
2010-04-01 14:20:00,6.6,6.6,6.58,6.59,2384000.0,6.6,6.6,6.58,6.59,2384000.0
2010-04-01 14:30:00,6.59,6.59,6.56,6.57,4606000.0,6.59,6.59,6.56,6.57,4606000.0
2010-04-01 14:40:00,6.57,6.58,6.56,6.57,3606000.0,6.57,6.58,6.56,6.57,3606000.0
2010-04-01 14:50:00,6.57,6.59,6.57,6.58,3746000.0,6.57,6.59,6.57,6.58,3746000.0
2010-04-01 15:00:00,6.58,6.59,6.58,6.59,3496000.0,6.58,6.59,6.58,6.59,3496000.0
2010-04-01 15:10:00,6.59,6.59,6.58,6.58,4302000.0,6.59,6.59,6.58,6.58,4302000.0
2010-04-01 15:20:00,6.58,6.59,6.57,6.57,3242000.0,6.58,6.59,6.57,6.57,3242000.0
2010-04-01 15:30:00,6.57,6.58,6.57,6.57,4658000.0,6.57,6.58,6.57,6.57,4658000.0
2010-04-01 15:40:00,6.57,6.58,6.56,6.57,8070000.0,6.57,6.58,6.56,6.57,8070000.0
2010-04-01 15:50:00,6.57,6.6,6.57,6.59,13960000.0,6.57,6.6,6.57,6.59,13960000.0
2010-04-05 09:30:00,6.64,6.64,6.54,6.55,10316000.0,6.64,6.64,6.54,6.55,10316000.0
2010-04-05 09:40:00,6.55,6.62,6.55,6.6,6606000.0,6.55,6.62,6.55,6.6,6606000.0
2010-04-05 09:50:00,6.6,6.61,6.57,6.59,4870000.0,6.6,6.61,6.57,6.59,4870000.0
2010-04-05 10:00:00,6.59,6.64,6.58,6.64,4260000.0,6.59,6.64,6.58,6.64,4260000.0
2010-04-05 10:10:00,6.64,6.69,6.64,6.65,7052000.0,6.64,6.69,6.64,6.65,7052000.0
2010-04-05 10:20:00,6.66,6.68,6.64,6.64,2820000.0,6.66,6.68,6.64,6.64,2820000.0
2010-04-05 10:30:00,6.64,6.64,6.61,6.62,3526000.0,6.64,6.64,6.61,6.62,3526000.0
2010-04-05 10:40:00,6.62,6.62,6.61,6.61,2464000.0,6.62,6.62,6.61,6.61,2464000.0
2010-04-05 10:50:00,6.61,6.64,6.61,6.63,1982000.0,6.61,6.64,6.61,6.63,1982000.0
2010-04-05 11:00:00,6.63,6.65,6.63,6.65,1652000.0,6.63,6.65,6.63,6.65,1652000.0
2010-04-05 11:10:00,6.65,6.66,6.64,6.64,1572000.0,6.65,6.66,6.64,6.64,1572000.0
2010-04-05 11:20:00,6.64,6.64,6.62,6.62,1436000.0,6.64,6.64,6.62,6.62,1436000.0
2010-04-05 11:30:00,6.62,6.62,6.61,6.61,1984000.0,6.62,6.62,6.61,6.61,1984000.0
2010-04-05 11:40:00,6.61,6.62,6.6,6.6,1730000.0,6.61,6.62,6.6,6.6,1730000.0
2010-04-05 11:50:00,6.6,6.62,6.6,6.61,1360000.0,6.6,6.62,6.6,6.61,1360000.0
2010-04-05 12:00:00,6.61,6.63,6.61,6.62,944000.0,6.61,6.63,6.61,6.62,944000.0
2010-04-05 12:10:00,6.63,6.63,6.62,6.62,1632000.0,6.63,6.63,6.62,6.62,1632000.0
2010-04-05 12:20:00,6.62,6.62,6.61,6.61,1534000.0,6.62,6.62,6.61,6.61,1534000.0
2010-04-05 12:30:00,6.61,6.63,6.61,6.62,832000.0,6.61,6.63,6.61,6.62,832000.0
2010-04-05 12:40:00,6.62,6.62,6.6,6.6,1268000.0,6.62,6.62,6.6,6.6,1268000.0
2010-04-05 12:50:00,6.6,6.6,6.59,6.59,1978000.0,6.6,6.6,6.59,6.59,1978000.0
2010-04-05 13:00:00,6.59,6.6,6.59,6.59,1984000.0,6.59,6.6,6.59,6.59,1984000.0
2010-04-05 13:10:00,6.59,6.6,6.58,6.59,1440000.0,6.59,6.6,6.58,6.59,1440000.0
2010-04-05 13:20:00,6.59,6.59,6.57,6.58,2944000.0,6.59,6.59,6.57,6.58,2944000.0
2010-04-05 13:30:00,6.58,6.59,6.57,6.57,1728000.0,6.58,6.59,6.57,6.57,1728000.0
2010-04-05 13:40:00,6.57,6.58,6.57,6.57,2014000.0,6.57,6.58,6.57,6.57,2014000.0
2010-04-05 13:50:00,6.57,6.58,6.57,6.58,1870000.0,6.57,6.58,6.57,6.58,1870000.0
2010-04-05 14:00:00,6.58,6.58,6.57,6.58,1486000.0,6.58,6.58,6.57,6.58,1486000.0
2010-04-05 14:10:00,6.58,6.58,6.57,6.57,2202000.0,6.58,6.58,6.57,6.57,2202000.0
2010-04-05 14:20:00,6.57,6.58,6.57,6.58,1484000.0,6.57,6.58,6.57,6.58,1484000.0
2010-04-05 14:30:00,6.58,6.59,6.58,6.58,1700000.0,6.58,6.59,6.58,6.58,1700000.0
2010-04-05 14:40:00,6.58,6.59,6.58,6.59,2368000.0,6.58,6.59,6.58,6.59,2368000.0
2010-04-05 14:50:00,6.59,6.59,6.57,6.57,1634000.0,6.59,6.59,6.57,6.57,1634000.0
2010-04-05 15:00:00,6.57,6.58,6.56,6.56,2530000.0,6.57,6.58,6.56,6.56,2530000.0
2010-04-05 15:10:00,6.56,6.58,6.56,6.57,2904000.0,6.56,6.58,6.56,6.57,2904000.0
2010-04-05 15:20:00,6.57,6.58,6.57,6.57,1976000.0,6.57,6.58,6.57,6.57,1976000.0
2010-04-05 15:30:00,6.57,6.57,6.56,6.57,1918000.0,6.57,6.57,6.56,6.57,1918000.0
2010-04-05 15:40:00,6.57,6.58,6.56,6.57,2500000.0,6.57,6.58,6.56,6.57,2500000.0
2010-04-05 15:50:00,6.57,6.58,6.57,6.57,5052000.0,6.57,6.58,6.57,6.57,5052000.0
2010-04-06 09:30:00,6.56,6.68,6.56,6.68,10266000.0,6.56,6.68,6.56,6.68,10266000.0
2010-04-06 09:40:00,6.68,6.78,6.67,6.78,15554000.0,6.68,6.78,6.67,6.78,15554000.0
2010-04-06 09:50:00,6.78,6.8,6.77,6.79,13172000.0,6.78,6.8,6.77,6.79,13172000.0
2010-04-06 10:00:00,6.79,6.8,6.75,6.75,11428000.0,6.79,6.8,6.75,6.75,11428000.0
2010-04-06 10:10:00,6.75,6.76,6.72,6.76,10772000.0,6.75,6.76,6.72,6.76,10772000.0
2010-04-06 10:20:00,6.76,6.78,6.74,6.78,6660000.0,6.76,6.78,6.74,6.78,6660000.0
2010-04-06 10:30:00,6.78,6.79,6.74,6.78,6864000.0,6.78,6.79,6.74,6.78,6864000.0
2010-04-06 10:40:00,6.79,6.79,6.77,6.78,3518000.0,6.79,6.79,6.77,6.78,3518000.0
2010-04-06 10:50:00,6.78,6.79,6.77,6.77,3050000.0,6.78,6.79,6.77,6.77,3050000.0
2010-04-06 11:00:00,6.77,6.79,6.76,6.76,2504000.0,6.77,6.79,6.76,6.76,2504000.0
2010-04-06 11:10:00,6.76,6.78,6.76,6.78,1388000.0,6.76,6.78,6.76,6.78,1388000.0
2010-04-06 11:20:00,6.78,6.78,6.76,6.77,2140000.0,6.78,6.78,6.76,6.77,2140000.0
2010-04-06 11:30:00,6.77,6.78,6.76,6.78,2102000.0,6.77,6.78,6.76,6.78,2102000.0
2010-04-06 11:40:00,6.78,6.78,6.77,6.77,2006000.0,6.78,6.78,6.77,6.77,2006000.0
2010-04-06 11:50:00,6.77,6.77,6.75,6.77,2780000.0,6.77,6.77,6.75,6.77,2780000.0
2010-04-06 12:00:00,6.77,6.78,6.76,6.77,1430000.0,6.77,6.78,6.76,6.77,1430000.0
2010-04-06 12:10:00,6.77,6.78,6.77,6.77,594000.0,6.77,6.78,6.77,6.77,594000.0
2010-04-06 12:20:00,6.77,6.77,6.77,6.77,676000.0,6.77,6.77,6.77,6.77,676000.0
2010-04-06 12:30:00,6.77,6.77,6.75,6.76,1382000.0,6.77,6.77,6.75,6.76,1382000.0
2010-04-06 12:40:00,6.76,6.77,6.76,6.76,1442000.0,6.76,6.77,6.76,6.76,1442000.0
2010-04-06 12:50:00,6.76,6.76,6.74,6.75,2418000.0,6.76,6.76,6.74,6.75,2418000.0
2010-04-06 13:00:00,6.75,6.77,6.75,6.77,2838000.0,6.75,6.77,6.75,6.77,2838000.0
2010-04-06 13:10:00,6.77,6.77,6.76,6.77,1050000.0,6.77,6.77,6.76,6.77,1050000.0
2010-04-06 13:20:00,6.77,6.79,6.77,6.78,3382000.0,6.77,6.79,6.77,6.78,3382000.0
2010-04-06 13:30:00,6.78,6.78,6.77,6.77,1466000.0,6.78,6.78,6.77,6.77,1466000.0
2010-04-06 13:40:00,6.77,6.78,6.77,6.77,1546000.0,6.77,6.78,6.77,6.77,1546000.0
2010-04-06 13:50:00,6.77,6.77,6.76,6.77,1140000.0,6.77,6.77,6.76,6.77,1140000.0
2010-04-06 14:00:00,6.77,6.79,6.77,6.78,2176000.0,6.77,6.79,6.77,6.78,2176000.0
2010-04-06 14:10:00,6.78,6.79,6.78,6.79,2694000.0,6.78,6.79,6.78,6.79,2694000.0
2010-04-06 14:20:00,6.79,6.8,6.78,6.8,2720000.0,6.79,6.8,6.78,6.8,2720000.0
2010-04-06 14:30:00,6.8,6.8,6.79,6.79,2736000.0,6.8,6.8,6.79,6.79,2736000.0
2010-04-06 14:40:00,6.79,6.8,6.79,6.79,2278000.0,6.79,6.8,6.79,6.79,2278000.0
2010-04-06 14:50:00,6.79,6.8,6.79,6.79,2156000.0,6.79,6.8,6.79,6.79,2156000.0
2010-04-06 15:00:00,6.79,6.8,6.79,6.79,2356000.0,6.79,6.8,6.79,6.79,2356000.0
2010-04-06 15:10:00,6.79,6.79,6.78,6.78,2998000.0,6.79,6.79,6.78,6.78,2998000.0
2010-04-06 15:20:00,6.78,6.79,6.77,6.77,3858000.0,6.78,6.79,6.77,6.77,3858000.0
2010-04-06 15:30:00,6.77,6.79,6.77,6.79,3578000.0,6.77,6.79,6.77,6.79,3578000.0
2010-04-06 15:40:00,6.78,6.79,6.78,6.78,3808000.0,6.78,6.79,6.78,6.78,3808000.0
2010-04-06 15:50:00,6.78,6.79,6.77,6.78,8252000.0,6.78,6.79,6.77,6.78,8252000.0
2010-04-07 09:30:00,6.8,6.8,6.77,6.78,11806000.0,6.8,6.8,6.77,6.78,11806000.0
2010-04-07 09:40:00,6.78,6.78,6.74,6.75,8536000.0,6.78,6.78,6.74,6.75,8536000.0
2010-04-07 09:50:00,6.75,6.77,6.75,6.76,3548000.0,6.75,6.77,6.75,6.76,3548000.0
2010-04-07 10:00:00,6.76,6.77,6.73,6.76,4372000.0,6.76,6.77,6.73,6.76,4372000.0
2010-04-07 10:10:00,6.77,6.79,6.76,6.79,4338000.0,6.77,6.79,6.76,6.79,4338000.0
2010-04-07 10:20:00,6.78,6.79,6.77,6.78,2238000.0,6.78,6.79,6.77,6.78,2238000.0
2010-04-07 10:30:00,6.78,6.78,6.77,6.78,2066000.0,6.78,6.78,6.77,6.78,2066000.0
2010-04-07 10:40:00,6.78,6.78,6.76,6.76,4402000.0,6.78,6.78,6.76,6.76,4402000.0
2010-04-07 10:50:00,6.76,6.77,6.75,6.76,3528000.0,6.76,6.77,6.75,6.76,3528000.0
2010-04-07 11:00:00,6.76,6.77,6.75,6.77,1686000.0,6.76,6.77,6.75,6.77,1686000.0
2010-04-07 11:10:00,6.77,6.78,6.76,6.76,2194000.0,6.77,6.78,6.76,6.76,2194000.0
2010-04-07 11:20:00,6.76,6.77,6.75,6.77,2080000.0,6.76,6.77,6.75,6.77,2080000.0
2010-04-07 11:30:00,6.77,6.77,6.75,6.76,2676000.0,6.77,6.77,6.75,6.76,2676000.0
2010-04-07 11:40:00,6.76,6.77,6.76,6.77,1510000.0,6.76,6.77,6.76,6.77,1510000.0
2010-04-07 11:50:00,6.76,6.77,6.76,6.77,1526000.0,6.76,6.77,6.76,6.77,1526000.0
2010-04-07 12:00:00,6.77,6.77,6.76,6.77,1006000.0,6.77,6.77,6.76,6.77,1006000.0
2010-04-07 12:10:00,6.77,6.77,6.75,6.75,1426000.0,6.77,6.77,6.75,6.75,1426000.0
2010-04-07 12:20:00,6.75,6.76,6.75,6.75,1110000.0,6.75,6.76,6.75,6.75,1110000.0
2010-04-07 12:30:00,6.75,6.76,6.75,6.75,2082000.0,6.75,6.76,6.75,6.75,2082000.0
2010-04-07 12:40:00,6.75,6.76,6.75,6.76,578000.0,6.75,6.76,6.75,6.76,578000.0
2010-04-07 12:50:00,6.76,6.76,6.75,6.76,1108000.0,6.76,6.76,6.75,6.76,1108000.0
2010-04-07 13:00:00,6.76,6.77,6.76,6.76,1636000.0,6.76,6.77,6.76,6.76,1636000.0
2010-04-07 13:10:00,6.76,6.78,6.76,6.77,1428000.0,6.76,6.78,6.76,6.77,1428000.0
2010-04-07 13:20:00,6.77,6.77,6.76,6.77,1170000.0,6.77,6.77,6.76,6.77,1170000.0
2010-04-07 13:30:00,6.77,6.77,6.76,6.76,966000.0,6.77,6.77,6.76,6.76,966000.0
2010-04-07 13:40:00,6.76,6.77,6.76,6.76,2176000.0,6.76,6.77,6.76,6.76,2176000.0
2010-04-07 13:50:00,6.76,6.77,6.76,6.77,1962000.0,6.76,6.77,6.76,6.77,1962000.0
2010-04-07 14:00:00,6.76,6.77,6.76,6.77,1214000.0,6.76,6.77,6.76,6.77,1214000.0
2010-04-07 14:10:00,6.77,6.78,6.76,6.76,2374000.0,6.77,6.78,6.76,6.76,2374000.0
2010-04-07 14:20:00,6.76,6.76,6.75,6.76,3016000.0,6.76,6.76,6.75,6.76,3016000.0
2010-04-07 14:30:00,6.75,6.76,6.74,6.76,3014000.0,6.75,6.76,6.74,6.76,3014000.0
2010-04-07 14:40:00,6.76,6.77,6.75,6.76,2538000.0,6.76,6.77,6.75,6.76,2538000.0
2010-04-07 14:50:00,6.76,6.77,6.74,6.75,2972000.0,6.76,6.77,6.74,6.75,2972000.0
2010-04-07 15:00:00,6.75,6.75,6.72,6.72,6058000.0,6.75,6.75,6.72,6.72,6058000.0
2010-04-07 15:10:00,6.72,6.72,6.69,6.71,6346000.0,6.72,6.72,6.69,6.71,6346000.0
2010-04-07 15:20:00,6.71,6.74,6.71,6.73,3000000.0,6.71,6.74,6.71,6.73,3000000.0
2010-04-07 15:30:00,6.73,6.74,6.71,6.74,2764000.0,6.73,6.74,6.71,6.74,2764000.0
2010-04-07 15:40:00,6.74,6.74,6.73,6.74,2344000.0,6.74,6.74,6.73,6.74,2344000.0
2010-04-07 15:50:00,6.74,6.74,6.73,6.74,4996000.0,6.74,6.74,6.73,6.74,4996000.0
2010-04-08 09:30:00,6.74,6.8,6.74,6.78,12252000.0,6.74,6.8,6.74,6.78,12252000.0
2010-04-08 09:40:00,6.78,6.9,6.76,6.88,30604000.0,6.78,6.9,6.76,6.88,30604000.0
2010-04-08 09:50:00,6.88,6.92,6.87,6.88,18332000.0,6.88,6.92,6.87,6.88,18332000.0
2010-04-08 10:00:00,6.88,6.93,6.87,6.91,12710000.0,6.88,6.93,6.87,6.91,12710000.0
2010-04-08 10:10:00,6.91,6.93,6.9,6.91,5900000.0,6.91,6.93,6.9,6.91,5900000.0
2010-04-08 10:20:00,6.91,6.96,6.9,6.95,11848000.0,6.91,6.96,6.9,6.95,11848000.0
2010-04-08 10:30:00,6.95,6.98,6.95,6.95,10794000.0,6.95,6.98,6.95,6.95,10794000.0
2010-04-08 10:40:00,6.95,6.96,6.94,6.96,5934000.0,6.95,6.96,6.94,6.96,5934000.0
2010-04-08 10:50:00,6.96,6.98,6.95,6.96,6076000.0,6.96,6.98,6.95,6.96,6076000.0
2010-04-08 11:00:00,6.96,6.99,6.96,6.97,4612000.0,6.96,6.99,6.96,6.97,4612000.0
2010-04-08 11:10:00,6.96,6.97,6.95,6.96,2834000.0,6.96,6.97,6.95,6.96,2834000.0
2010-04-08 11:20:00,6.96,6.97,6.96,6.97,2070000.0,6.96,6.97,6.96,6.97,2070000.0
2010-04-08 11:30:00,6.97,6.98,6.96,6.97,2162000.0,6.97,6.98,6.96,6.97,2162000.0
2010-04-08 11:40:00,6.97,6.99,6.97,6.99,3436000.0,6.97,6.99,6.97,6.99,3436000.0
2010-04-08 11:50:00,6.99,7.0,6.98,6.99,5014000.0,6.99,7.0,6.98,6.99,5014000.0
2010-04-08 12:00:00,6.99,7.01,6.98,7.0,6228000.0,6.99,7.01,6.98,7.0,6228000.0
2010-04-08 12:10:00,7.0,7.03,7.0,7.03,4910000.0,7.0,7.03,7.0,7.03,4910000.0
2010-04-08 12:20:00,7.03,7.04,7.02,7.03,6640000.0,7.03,7.04,7.02,7.03,6640000.0
2010-04-08 12:30:00,7.03,7.04,7.02,7.02,3782000.0,7.03,7.04,7.02,7.02,3782000.0
2010-04-08 12:40:00,7.02,7.03,7.02,7.03,1772000.0,7.02,7.03,7.02,7.03,1772000.0
2010-04-08 12:50:00,7.03,7.03,7.02,7.02,2378000.0,7.03,7.03,7.02,7.02,2378000.0
2010-04-08 13:00:00,7.02,7.04,7.01,7.01,3494000.0,7.02,7.04,7.01,7.01,3494000.0
2010-04-08 13:10:00,7.01,7.02,7.0,7.0,3210000.0,7.01,7.02,7.0,7.0,3210000.0
2010-04-08 13:20:00,7.0,7.04,7.0,7.01,2836000.0,7.0,7.04,7.0,7.01,2836000.0
2010-04-08 13:30:00,7.0,7.02,7.0,7.01,3942000.0,7.0,7.02,7.0,7.01,3942000.0
2010-04-08 13:40:00,7.01,7.02,7.0,7.01,3448000.0,7.01,7.02,7.0,7.01,3448000.0
2010-04-08 13:50:00,7.01,7.02,7.01,7.01,3538000.0,7.01,7.02,7.01,7.01,3538000.0
2010-04-08 14:00:00,7.01,7.01,7.0,7.0,2268000.0,7.01,7.01,7.0,7.0,2268000.0
2010-04-08 14:10:00,7.0,7.02,7.0,7.01,3158000.0,7.0,7.02,7.0,7.01,3158000.0
2010-04-08 14:20:00,7.01,7.03,7.01,7.03,4704000.0,7.01,7.03,7.01,7.03,4704000.0
2010-04-08 14:30:00,7.03,7.03,7.02,7.03,2308000.0,7.03,7.03,7.02,7.03,2308000.0
2010-04-08 14:40:00,7.03,7.05,7.03,7.04,4906000.0,7.03,7.05,7.03,7.04,4906000.0
2010-04-08 14:50:00,7.04,7.06,7.04,7.05,7816000.0,7.04,7.06,7.04,7.05,7816000.0
2010-04-08 15:00:00,7.05,7.06,7.04,7.04,6644000.0,7.05,7.06,7.04,7.04,6644000.0
2010-04-08 15:10:00,7.04,7.05,7.04,7.05,4178000.0,7.04,7.05,7.04,7.05,4178000.0
2010-04-08 15:20:00,7.05,7.06,7.04,7.05,3638000.0,7.05,7.06,7.04,7.05,3638000.0
2010-04-08 15:30:00,7.05,7.05,7.03,7.04,5258000.0,7.05,7.05,7.03,7.04,5258000.0
2010-04-08 15:40:00,7.04,7.04,7.03,7.03,6618000.0,7.04,7.04,7.03,7.03,6618000.0
2010-04-08 15:50:00,7.04,7.05,7.03,7.04,12260000.0,7.04,7.05,7.03,7.04,12260000.0
2010-04-09 09:30:00,7.04,7.07,6.98,7.0,10786000.0,7.04,7.07,6.98,7.0,10786000.0
2010-04-09 09:40:00,7.0,7.01,6.97,6.98,8204000.0,7.0,7.01,6.97,6.98,8204000.0
2010-04-09 09:50:00,6.98,7.03,6.97,7.01,6488000.0,6.98,7.03,6.97,7.01,6488000.0
2010-04-09 10:00:00,7.01,7.02,7.0,7.0,5196000.0,7.01,7.02,7.0,7.0,5196000.0
2010-04-09 10:10:00,7.0,7.01,7.0,7.01,2988000.0,7.0,7.01,7.0,7.01,2988000.0
2010-04-09 10:20:00,7.01,7.03,6.98,6.99,5492000.0,7.01,7.03,6.98,6.99,5492000.0
2010-04-09 10:30:00,6.99,7.01,6.99,7.0,3672000.0,6.99,7.01,6.99,7.0,3672000.0
2010-04-09 10:40:00,7.0,7.02,7.0,7.0,1950000.0,7.0,7.02,7.0,7.0,1950000.0
2010-04-09 10:50:00,7.01,7.02,6.98,6.98,2384000.0,7.01,7.02,6.98,6.98,2384000.0
2010-04-09 11:00:00,6.98,6.99,6.97,6.97,3452000.0,6.98,6.99,6.97,6.97,3452000.0
2010-04-09 11:10:00,6.97,6.99,6.97,6.99,2754000.0,6.97,6.99,6.97,6.99,2754000.0
2010-04-09 11:20:00,6.99,7.0,6.99,7.0,1954000.0,6.99,7.0,6.99,7.0,1954000.0
2010-04-09 11:30:00,7.0,7.01,6.99,7.0,1852000.0,7.0,7.01,6.99,7.0,1852000.0
2010-04-09 11:40:00,7.0,7.0,6.99,6.99,1856000.0,7.0,7.0,6.99,6.99,1856000.0
2010-04-09 11:50:00,6.99,7.0,6.98,6.98,1742000.0,6.99,7.0,6.98,6.98,1742000.0
2010-04-09 12:00:00,6.98,6.99,6.97,6.97,2418000.0,6.98,6.99,6.97,6.97,2418000.0
2010-04-09 12:10:00,6.97,6.98,6.95,6.97,3492000.0,6.97,6.98,6.95,6.97,3492000.0
2010-04-09 12:20:00,6.97,6.97,6.96,6.97,2062000.0,6.97,6.97,6.96,6.97,2062000.0
2010-04-09 12:30:00,6.97,6.98,6.96,6.96,1966000.0,6.97,6.98,6.96,6.96,1966000.0
2010-04-09 12:40:00,6.96,6.97,6.96,6.97,1238000.0,6.96,6.97,6.96,6.97,1238000.0
2010-04-09 12:50:00,6.97,6.98,6.96,6.98,1566000.0,6.97,6.98,6.96,6.98,1566000.0
2010-04-09 13:00:00,6.97,6.98,6.96,6.96,1452000.0,6.97,6.98,6.96,6.96,1452000.0
2010-04-09 13:10:00,6.96,6.99,6.96,6.99,2248000.0,6.96,6.99,6.96,6.99,2248000.0
2010-04-09 13:20:00,6.99,6.99,6.98,6.99,1348000.0,6.99,6.99,6.98,6.99,1348000.0
2010-04-09 13:30:00,6.99,7.01,6.99,7.0,2098000.0,6.99,7.01,6.99,7.0,2098000.0
2010-04-09 13:40:00,7.0,7.01,7.0,7.0,2180000.0,7.0,7.01,7.0,7.0,2180000.0
2010-04-09 13:50:00,7.0,7.01,6.98,6.98,2330000.0,7.0,7.01,6.98,6.98,2330000.0
2010-04-09 14:00:00,6.98,6.99,6.97,6.99,1976000.0,6.98,6.99,6.97,6.99,1976000.0
2010-04-09 14:10:00,6.99,7.0,6.98,6.98,1368000.0,6.99,7.0,6.98,6.98,1368000.0
2010-04-09 14:20:00,6.99,6.99,6.98,6.99,878000.0,6.99,6.99,6.98,6.99,878000.0
2010-04-09 14:30:00,6.98,6.99,6.98,6.99,1584000.0,6.98,6.99,6.98,6.99,1584000.0
2010-04-09 14:40:00,6.99,6.99,6.98,6.98,1072000.0,6.99,6.99,6.98,6.98,1072000.0
2010-04-09 14:50:00,6.98,6.99,6.98,6.98,1408000.0,6.98,6.99,6.98,6.98,1408000.0
2010-04-09 15:00:00,6.98,6.98,6.96,6.96,3128000.0,6.98,6.98,6.96,6.96,3128000.0
2010-04-09 15:10:00,6.96,6.98,6.96,6.98,2566000.0,6.96,6.98,6.96,6.98,2566000.0
2010-04-09 15:20:00,6.98,6.99,6.97,6.99,2038000.0,6.98,6.99,6.97,6.99,2038000.0
2010-04-09 15:30:00,6.99,6.99,6.98,6.98,2474000.0,6.99,6.99,6.98,6.98,2474000.0
2010-04-09 15:40:00,6.98,7.0,6.98,6.99,2760000.0,6.98,7.0,6.98,6.99,2760000.0
2010-04-09 15:50:00,6.99,7.0,6.99,7.0,8114000.0,6.99,7.0,6.99,7.0,8114000.0
2010-04-12 09:30:00,7.0,7.13,6.98,7.12,11498000.0,7.0,7.13,6.98,7.12,11498000.0
2010-04-12 09:40:00,7.11,7.15,7.11,7.12,7732000.0,7.11,7.15,7.11,7.12,7732000.0
2010-04-12 09:50:00,7.12,7.13,7.08,7.08,6476000.0,7.12,7.13,7.08,7.08,6476000.0
2010-04-12 10:00:00,7.08,7.1,7.07,7.1,4620000.0,7.08,7.1,7.07,7.1,4620000.0
2010-04-12 10:10:00,7.1,7.11,7.06,7.06,4780000.0,7.1,7.11,7.06,7.06,4780000.0
2010-04-12 10:20:00,7.06,7.11,7.06,7.11,3762000.0,7.06,7.11,7.06,7.11,3762000.0
2010-04-12 10:30:00,7.11,7.12,7.09,7.09,2982000.0,7.11,7.12,7.09,7.09,2982000.0
2010-04-12 10:40:00,7.09,7.13,7.09,7.12,2936000.0,7.09,7.13,7.09,7.12,2936000.0
2010-04-12 10:50:00,7.12,7.13,7.12,7.13,3192000.0,7.12,7.13,7.12,7.13,3192000.0
2010-04-12 11:00:00,7.13,7.13,7.12,7.13,1590000.0,7.13,7.13,7.12,7.13,1590000.0
2010-04-12 11:10:00,7.13,7.13,7.1,7.1,1872000.0,7.13,7.13,7.1,7.1,1872000.0
2010-04-12 11:20:00,7.1,7.11,7.09,7.09,2432000.0,7.1,7.11,7.09,7.09,2432000.0
2010-04-12 11:30:00,7.09,7.1,7.08,7.1,2450000.0,7.09,7.1,7.08,7.1,2450000.0
2010-04-12 11:40:00,7.1,7.1,7.08,7.09,1212000.0,7.1,7.1,7.08,7.09,1212000.0
2010-04-12 11:50:00,7.09,7.09,7.08,7.08,1234000.0,7.09,7.09,7.08,7.08,1234000.0
2010-04-12 12:00:00,7.08,7.09,7.08,7.09,1352000.0,7.08,7.09,7.08,7.09,1352000.0
2010-04-12 12:10:00,7.09,7.11,7.09,7.11,1248000.0,7.09,7.11,7.09,7.11,1248000.0
2010-04-12 12:20:00,7.11,7.11,7.09,7.1,1098000.0,7.11,7.11,7.09,7.1,1098000.0
2010-04-12 12:30:00,7.1,7.1,7.09,7.1,1402000.0,7.1,7.1,7.09,7.1,1402000.0
2010-04-12 12:40:00,7.1,7.11,7.1,7.1,1326000.0,7.1,7.11,7.1,7.1,1326000.0
2010-04-12 12:50:00,7.1,7.1,7.09,7.1,1170000.0,7.1,7.1,7.09,7.1,1170000.0
2010-04-12 13:00:00,7.1,7.12,7.1,7.1,1312000.0,7.1,7.12,7.1,7.1,1312000.0
2010-04-12 13:10:00,7.1,7.12,7.1,7.12,1272000.0,7.1,7.12,7.1,7.12,1272000.0
2010-04-12 13:20:00,7.12,7.13,7.11,7.12,1170000.0,7.12,7.13,7.11,7.12,1170000.0
2010-04-12 13:30:00,7.12,7.13,7.12,7.12,1120000.0,7.12,7.13,7.12,7.12,1120000.0
2010-04-12 13:40:00,7.12,7.13,7.12,7.12,1338000.0,7.12,7.13,7.12,7.12,1338000.0
2010-04-12 13:50:00,7.12,7.12,7.1,7.1,1972000.0,7.12,7.12,7.1,7.1,1972000.0
2010-04-12 14:00:00,7.1,7.11,7.1,7.11,2012000.0,7.1,7.11,7.1,7.11,2012000.0
2010-04-12 14:10:00,7.11,7.11,7.1,7.1,2182000.0,7.11,7.11,7.1,7.1,2182000.0
2010-04-12 14:20:00,7.1,7.12,7.09,7.11,1750000.0,7.1,7.12,7.09,7.11,1750000.0
2010-04-12 14:30:00,7.11,7.11,7.1,7.1,2046000.0,7.11,7.11,7.1,7.1,2046000.0
2010-04-12 14:40:00,7.1,7.11,7.1,7.1,1218000.0,7.1,7.11,7.1,7.1,1218000.0
2010-04-12 14:50:00,7.1,7.11,7.1,7.11,1422000.0,7.1,7.11,7.1,7.11,1422000.0
2010-04-12 15:00:00,7.11,7.11,7.1,7.1,1594000.0,7.11,7.11,7.1,7.1,1594000.0
2010-04-12 15:10:00,7.1,7.11,7.1,7.1,1262000.0,7.1,7.11,7.1,7.1,1262000.0
2010-04-12 15:20:00,7.1,7.1,7.07,7.08,3930000.0,7.1,7.1,7.07,7.08,3930000.0
2010-04-12 15:30:00,7.09,7.09,7.08,7.09,2694000.0,7.09,7.09,7.08,7.09,2694000.0
2010-04-12 15:40:00,7.09,7.09,7.07,7.07,2880000.0,7.09,7.09,7.07,7.07,2880000.0
2010-04-12 15:50:00,7.07,7.07,7.05,7.06,7082000.0,7.07,7.07,7.05,7.06,7082000.0
2010-04-13 09:30:00,7.06,7.1,7.05,7.06,7922000.0,7.06,7.1,7.05,7.06,7922000.0
2010-04-13 09:40:00,7.06,7.07,7.04,7.04,4776000.0,7.06,7.07,7.04,7.04,4776000.0
2010-04-13 09:50:00,7.04,7.04,7.01,7.01,4968000.0,7.04,7.04,7.01,7.01,4968000.0
2010-04-13 10:00:00,7.01,7.02,7.01,7.01,3736000.0,7.01,7.02,7.01,7.01,3736000.0
2010-04-13 10:10:00,7.01,7.02,6.98,6.98,5062000.0,7.01,7.02,6.98,6.98,5062000.0
2010-04-13 10:20:00,6.98,7.0,6.96,6.99,6766000.0,6.98,7.0,6.96,6.99,6766000.0
2010-04-13 10:30:00,6.99,7.0,6.98,7.0,3256000.0,6.99,7.0,6.98,7.0,3256000.0
2010-04-13 10:40:00,7.0,7.03,7.0,7.03,2578000.0,7.0,7.03,7.0,7.03,2578000.0
2010-04-13 10:50:00,7.03,7.03,7.01,7.02,1728000.0,7.03,7.03,7.01,7.02,1728000.0
2010-04-13 11:00:00,7.02,7.02,7.01,7.01,1684000.0,7.02,7.02,7.01,7.01,1684000.0
2010-04-13 11:10:00,7.01,7.01,6.99,7.0,1668000.0,7.01,7.01,6.99,7.0,1668000.0
2010-04-13 11:20:00,7.0,7.02,7.0,7.01,1626000.0,7.0,7.02,7.0,7.01,1626000.0
2010-04-13 11:30:00,7.01,7.01,7.0,7.0,1226000.0,7.01,7.01,7.0,7.0,1226000.0
2010-04-13 11:40:00,7.01,7.02,7.0,7.01,1484000.0,7.01,7.02,7.0,7.01,1484000.0
2010-04-13 11:50:00,7.01,7.02,7.01,7.01,824000.0,7.01,7.02,7.01,7.01,824000.0
2010-04-13 12:00:00,7.02,7.02,7.0,7.0,1226000.0,7.02,7.02,7.0,7.0,1226000.0
2010-04-13 12:10:00,7.0,7.03,7.0,7.03,3144000.0,7.0,7.03,7.0,7.03,3144000.0
2010-04-13 12:20:00,7.03,7.03,7.02,7.02,1218000.0,7.03,7.03,7.02,7.02,1218000.0
2010-04-13 12:30:00,7.02,7.03,7.02,7.02,1608000.0,7.02,7.03,7.02,7.02,1608000.0
2010-04-13 12:40:00,7.02,7.02,7.02,7.02,542000.0,7.02,7.02,7.02,7.02,542000.0
2010-04-13 12:50:00,7.02,7.04,7.02,7.03,1166000.0,7.02,7.04,7.02,7.03,1166000.0
2010-04-13 13:00:00,7.03,7.05,7.03,7.05,1984000.0,7.03,7.05,7.03,7.05,1984000.0
2010-04-13 13:10:00,7.05,7.05,7.05,7.05,1704000.0,7.05,7.05,7.05,7.05,1704000.0
2010-04-13 13:20:00,7.05,7.05,7.05,7.05,812000.0,7.05,7.05,7.05,7.05,812000.0
2010-04-13 13:30:00,7.05,7.06,7.05,7.06,1038000.0,7.05,7.06,7.05,7.06,1038000.0
2010-04-13 13:40:00,7.06,7.07,7.04,7.05,2224000.0,7.06,7.07,7.04,7.05,2224000.0
2010-04-13 13:50:00,7.05,7.06,7.05,7.05,786000.0,7.05,7.06,7.05,7.05,786000.0
2010-04-13 14:00:00,7.05,7.06,7.04,7.05,1262000.0,7.05,7.06,7.04,7.05,1262000.0
2010-04-13 14:10:00,7.05,7.05,7.03,7.04,1982000.0,7.05,7.05,7.03,7.04,1982000.0
2010-04-13 14:20:00,7.04,7.05,7.03,7.04,2166000.0,7.04,7.05,7.03,7.04,2166000.0
2010-04-13 14:30:00,7.04,7.05,7.04,7.04,1026000.0,7.04,7.05,7.04,7.04,1026000.0
2010-04-13 14:40:00,7.04,7.04,7.03,7.03,1130000.0,7.04,7.04,7.03,7.03,1130000.0
2010-04-13 14:50:00,7.03,7.04,7.01,7.01,1756000.0,7.03,7.04,7.01,7.01,1756000.0
2010-04-13 15:00:00,7.02,7.02,7.01,7.02,1410000.0,7.02,7.02,7.01,7.02,1410000.0
2010-04-13 15:10:00,7.02,7.04,7.02,7.04,1568000.0,7.02,7.04,7.02,7.04,1568000.0
2010-04-13 15:20:00,7.04,7.04,7.03,7.04,1632000.0,7.04,7.04,7.03,7.04,1632000.0
2010-04-13 15:30:00,7.04,7.04,7.03,7.03,1948000.0,7.04,7.04,7.03,7.03,1948000.0
2010-04-13 15:40:00,7.03,7.03,7.02,7.03,1868000.0,7.03,7.03,7.02,7.03,1868000.0
2010-04-13 15:50:00,7.02,7.03,7.01,7.01,6214000.0,7.02,7.03,7.01,7.01,6214000.0
2010-04-14 09:30:00,7.02,7.05,6.96,7.03,9476000.0,7.02,7.05,6.96,7.03,9476000.0
2010-04-14 09:40:00,7.03,7.12,7.03,7.12,12722000.0,7.03,7.12,7.03,7.12,12722000.0
2010-04-14 09:50:00,7.12,7.12,7.08,7.09,4022000.0,7.12,7.12,7.08,7.09,4022000.0
2010-04-14 10:00:00,7.09,7.11,7.06,7.11,4922000.0,7.09,7.11,7.06,7.11,4922000.0
2010-04-14 10:10:00,7.11,7.12,7.09,7.12,4894000.0,7.11,7.12,7.09,7.12,4894000.0
2010-04-14 10:20:00,7.12,7.21,7.12,7.2,18260000.0,7.12,7.21,7.12,7.2,18260000.0
2010-04-14 10:30:00,7.19,7.2,7.15,7.17,6780000.0,7.19,7.2,7.15,7.17,6780000.0
2010-04-14 10:40:00,7.17,7.19,7.17,7.19,3526000.0,7.17,7.19,7.17,7.19,3526000.0
2010-04-14 10:50:00,7.19,7.19,7.18,7.19,2894000.0,7.19,7.19,7.18,7.19,2894000.0
2010-04-14 11:00:00,7.19,7.21,7.18,7.18,4494000.0,7.19,7.21,7.18,7.18,4494000.0
2010-04-14 11:10:00,7.18,7.2,7.18,7.2,2656000.0,7.18,7.2,7.18,7.2,2656000.0
2010-04-14 11:20:00,7.2,7.22,7.19,7.22,3400000.0,7.2,7.22,7.19,7.22,3400000.0
2010-04-14 11:30:00,7.21,7.22,7.2,7.21,2298000.0,7.21,7.22,7.2,7.21,2298000.0
2010-04-14 11:40:00,7.21,7.21,7.19,7.19,2330000.0,7.21,7.21,7.19,7.19,2330000.0
2010-04-14 11:50:00,7.19,7.2,7.18,7.19,1448000.0,7.19,7.2,7.18,7.19,1448000.0
2010-04-14 12:00:00,7.19,7.2,7.17,7.2,2434000.0,7.19,7.2,7.17,7.2,2434000.0
2010-04-14 12:10:00,7.2,7.21,7.2,7.21,2654000.0,7.2,7.21,7.2,7.21,2654000.0
2010-04-14 12:20:00,7.21,7.21,7.21,7.21,1782000.0,7.21,7.21,7.21,7.21,1782000.0
2010-04-14 12:30:00,7.21,7.22,7.21,7.21,1670000.0,7.21,7.22,7.21,7.21,1670000.0
2010-04-14 12:40:00,7.21,7.21,7.2,7.21,1350000.0,7.21,7.21,7.2,7.21,1350000.0
2010-04-14 12:50:00,7.21,7.21,7.19,7.2,2484000.0,7.21,7.21,7.19,7.2,2484000.0
2010-04-14 13:00:00,7.2,7.2,7.2,7.2,1278000.0,7.2,7.2,7.2,7.2,1278000.0
2010-04-14 13:10:00,7.2,7.21,7.19,7.2,2134000.0,7.2,7.21,7.19,7.2,2134000.0
2010-04-14 13:20:00,7.2,7.2,7.19,7.2,1656000.0,7.2,7.2,7.19,7.2,1656000.0
2010-04-14 13:30:00,7.2,7.2,7.2,7.2,1016000.0,7.2,7.2,7.2,7.2,1016000.0
2010-04-14 13:40:00,7.2,7.2,7.18,7.18,1850000.0,7.2,7.2,7.18,7.18,1850000.0
2010-04-14 13:50:00,7.18,7.19,7.17,7.18,2216000.0,7.18,7.19,7.17,7.18,2216000.0
2010-04-14 14:00:00,7.18,7.2,7.18,7.19,1550000.0,7.18,7.2,7.18,7.19,1550000.0
2010-04-14 14:10:00,7.19,7.2,7.19,7.19,1188000.0,7.19,7.2,7.19,7.19,1188000.0
2010-04-14 14:20:00,7.19,7.2,7.19,7.19,788000.0,7.19,7.2,7.19,7.19,788000.0
2010-04-14 14:30:00,7.19,7.2,7.19,7.2,2538000.0,7.19,7.2,7.19,7.2,2538000.0
2010-04-14 14:40:00,7.2,7.21,7.2,7.2,2254000.0,7.2,7.21,7.2,7.2,2254000.0
2010-04-14 14:50:00,7.2,7.2,7.19,7.2,2312000.0,7.2,7.2,7.19,7.2,2312000.0
2010-04-14 15:00:00,7.2,7.21,7.2,7.21,2008000.0,7.2,7.21,7.2,7.21,2008000.0
2010-04-14 15:10:00,7.21,7.21,7.2,7.2,1502000.0,7.21,7.21,7.2,7.2,1502000.0
2010-04-14 15:20:00,7.2,7.21,7.19,7.21,2502000.0,7.2,7.21,7.19,7.21,2502000.0
2010-04-14 15:30:00,7.2,7.22,7.2,7.21,4524000.0,7.2,7.22,7.2,7.21,4524000.0
2010-04-14 15:40:00,7.21,7.22,7.21,7.21,2946000.0,7.21,7.22,7.21,7.21,2946000.0
2010-04-14 15:50:00,7.21,7.23,7.2,7.21,13034000.0,7.21,7.23,7.2,7.21,13034000.0
2010-04-15 09:30:00,7.23,7.34,7.2,7.33,17698000.0,7.23,7.34,7.2,7.33,17698000.0
2010-04-15 09:40:00,7.33,7.35,7.27,7.29,11156000.0,7.33,7.35,7.27,7.29,11156000.0
2010-04-15 09:50:00,7.29,7.33,7.27,7.29,6662000.0,7.29,7.33,7.27,7.29,6662000.0
2010-04-15 10:00:00,7.29,7.32,7.28,7.3,4960000.0,7.29,7.32,7.28,7.3,4960000.0
2010-04-15 10:10:00,7.3,7.32,7.3,7.31,3950000.0,7.3,7.32,7.3,7.31,3950000.0
2010-04-15 10:20:00,7.31,7.34,7.3,7.31,5876000.0,7.31,7.34,7.3,7.31,5876000.0
2010-04-15 10:30:00,7.31,7.33,7.31,7.31,3276000.0,7.31,7.33,7.31,7.31,3276000.0
2010-04-15 10:40:00,7.31,7.33,7.3,7.3,3744000.0,7.31,7.33,7.3,7.3,3744000.0
2010-04-15 10:50:00,7.3,7.32,7.29,7.32,4286000.0,7.3,7.32,7.29,7.32,4286000.0
2010-04-15 11:00:00,7.32,7.33,7.27,7.28,5164000.0,7.32,7.33,7.27,7.28,5164000.0
2010-04-15 11:10:00,7.28,7.3,7.26,7.28,4078000.0,7.28,7.3,7.26,7.28,4078000.0
2010-04-15 11:20:00,7.28,7.28,7.26,7.28,3180000.0,7.28,7.28,7.26,7.28,3180000.0
2010-04-15 11:30:00,7.28,7.28,7.26,7.27,3172000.0,7.28,7.28,7.26,7.27,3172000.0
2010-04-15 11:40:00,7.27,7.27,7.26,7.26,2758000.0,7.27,7.27,7.26,7.26,2758000.0
2010-04-15 11:50:00,7.26,7.27,7.25,7.26,2552000.0,7.26,7.27,7.25,7.26,2552000.0
2010-04-15 12:00:00,7.26,7.26,7.25,7.25,1950000.0,7.26,7.26,7.25,7.25,1950000.0
2010-04-15 12:10:00,7.25,7.27,7.24,7.26,3086000.0,7.25,7.27,7.24,7.26,3086000.0
2010-04-15 12:20:00,7.26,7.28,7.26,7.26,1534000.0,7.26,7.28,7.26,7.26,1534000.0
2010-04-15 12:30:00,7.26,7.27,7.25,7.27,1482000.0,7.26,7.27,7.25,7.27,1482000.0
2010-04-15 12:40:00,7.27,7.28,7.27,7.27,860000.0,7.27,7.28,7.27,7.27,860000.0
2010-04-15 12:50:00,7.27,7.27,7.26,7.27,990000.0,7.27,7.27,7.26,7.27,990000.0
2010-04-15 13:00:00,7.27,7.27,7.25,7.26,1842000.0,7.27,7.27,7.25,7.26,1842000.0
2010-04-15 13:10:00,7.26,7.26,7.25,7.26,1594000.0,7.26,7.26,7.25,7.26,1594000.0
2010-04-15 13:20:00,7.25,7.26,7.25,7.26,1384000.0,7.25,7.26,7.25,7.26,1384000.0
2010-04-15 13:30:00,7.26,7.26,7.24,7.26,2106000.0,7.26,7.26,7.24,7.26,2106000.0
2010-04-15 13:40:00,7.26,7.26,7.25,7.25,1310000.0,7.26,7.26,7.25,7.25,1310000.0
2010-04-15 13:50:00,7.25,7.26,7.25,7.26,1100000.0,7.25,7.26,7.25,7.26,1100000.0
2010-04-15 14:00:00,7.26,7.28,7.26,7.28,2092000.0,7.26,7.28,7.26,7.28,2092000.0
2010-04-15 14:10:00,7.27,7.29,7.27,7.29,1748000.0,7.27,7.29,7.27,7.29,1748000.0
2010-04-15 14:20:00,7.29,7.31,7.29,7.3,2690000.0,7.29,7.31,7.29,7.3,2690000.0
2010-04-15 14:30:00,7.3,7.33,7.3,7.33,5498000.0,7.3,7.33,7.3,7.33,5498000.0
2010-04-15 14:40:00,7.33,7.33,7.3,7.31,3064000.0,7.33,7.33,7.3,7.31,3064000.0
2010-04-15 14:50:00,7.31,7.31,7.3,7.3,2226000.0,7.31,7.31,7.3,7.3,2226000.0
2010-04-15 15:00:00,7.3,7.31,7.29,7.3,2298000.0,7.3,7.31,7.29,7.3,2298000.0
2010-04-15 15:10:00,7.3,7.31,7.29,7.3,2394000.0,7.3,7.31,7.29,7.3,2394000.0
2010-04-15 15:20:00,7.3,7.3,7.28,7.29,2178000.0,7.3,7.3,7.28,7.29,2178000.0
2010-04-15 15:30:00,7.29,7.29,7.26,7.26,4250000.0,7.29,7.29,7.26,7.26,4250000.0
2010-04-15 15:40:00,7.26,7.3,7.26,7.3,4976000.0,7.26,7.3,7.26,7.3,4976000.0
2010-04-15 15:50:00,7.3,7.31,7.29,7.29,8188000.0,7.3,7.31,7.29,7.29,8188000.0
2010-04-16 09:30:00,7.25,7.28,7.2,7.25,15522000.0,7.25,7.28,7.2,7.25,15522000.0
2010-04-16 09:40:00,7.24,7.25,7.24,7.24,4900000.0,7.24,7.25,7.24,7.24,4900000.0
2010-04-16 09:50:00,7.24,7.28,7.23,7.25,6676000.0,7.24,7.28,7.23,7.25,6676000.0
2010-04-16 10:00:00,7.25,7.26,7.24,7.25,3056000.0,7.25,7.26,7.24,7.25,3056000.0
2010-04-16 10:10:00,7.25,7.31,7.25,7.31,7128000.0,7.25,7.31,7.25,7.31,7128000.0
2010-04-16 10:20:00,7.31,7.36,7.3,7.33,9076000.0,7.31,7.36,7.3,7.33,9076000.0
2010-04-16 10:30:00,7.33,7.34,7.27,7.28,7042000.0,7.33,7.34,7.27,7.28,7042000.0
2010-04-16 10:40:00,7.28,7.3,7.26,7.27,5236000.0,7.28,7.3,7.26,7.27,5236000.0
2010-04-16 10:50:00,7.27,7.27,7.21,7.27,7700000.0,7.27,7.27,7.21,7.27,7700000.0
2010-04-16 11:00:00,7.27,7.28,7.25,7.26,3130000.0,7.27,7.28,7.25,7.26,3130000.0
2010-04-16 11:10:00,7.26,7.27,7.21,7.21,4064000.0,7.26,7.27,7.21,7.21,4064000.0
2010-04-16 11:20:00,7.21,7.27,7.2,7.26,4902000.0,7.21,7.27,7.2,7.26,4902000.0
2010-04-16 11:30:00,7.26,7.26,7.22,7.25,3276000.0,7.26,7.26,7.22,7.25,3276000.0
2010-04-16 11:40:00,7.25,7.26,7.23,7.23,3150000.0,7.25,7.26,7.23,7.23,3150000.0
2010-04-16 11:50:00,7.23,7.23,7.15,7.18,8456000.0,7.23,7.23,7.15,7.18,8456000.0
2010-04-16 12:00:00,7.18,7.21,7.17,7.2,4458000.0,7.18,7.21,7.17,7.2,4458000.0
2010-04-16 12:10:00,7.2,7.2,7.16,7.16,3384000.0,7.2,7.2,7.16,7.16,3384000.0
2010-04-16 12:20:00,7.16,7.17,7.16,7.17,1380000.0,7.16,7.17,7.16,7.17,1380000.0
2010-04-16 12:30:00,7.17,7.17,7.14,7.14,2528000.0,7.17,7.17,7.14,7.14,2528000.0
2010-04-16 12:40:00,7.14,7.15,7.11,7.15,4888000.0,7.14,7.15,7.11,7.15,4888000.0
2010-04-16 12:50:00,7.15,7.18,7.15,7.17,2742000.0,7.15,7.18,7.15,7.17,2742000.0
2010-04-16 13:00:00,7.17,7.18,7.16,7.17,1774000.0,7.17,7.18,7.16,7.17,1774000.0
2010-04-16 13:10:00,7.17,7.18,7.15,7.15,2840000.0,7.17,7.18,7.15,7.15,2840000.0
2010-04-16 13:20:00,7.15,7.16,7.15,7.15,1622000.0,7.15,7.16,7.15,7.15,1622000.0
2010-04-16 13:30:00,7.15,7.15,7.13,7.14,2404000.0,7.15,7.15,7.13,7.14,2404000.0
2010-04-16 13:40:00,7.14,7.15,7.13,7.13,1732000.0,7.14,7.15,7.13,7.13,1732000.0
2010-04-16 13:50:00,7.13,7.15,7.12,7.15,1450000.0,7.13,7.15,7.12,7.15,1450000.0
2010-04-16 14:00:00,7.15,7.19,7.15,7.18,2434000.0,7.15,7.19,7.15,7.18,2434000.0
2010-04-16 14:10:00,7.18,7.19,7.18,7.18,1376000.0,7.18,7.19,7.18,7.18,1376000.0
2010-04-16 14:20:00,7.18,7.18,7.16,7.16,1628000.0,7.18,7.18,7.16,7.16,1628000.0
2010-04-16 14:30:00,7.16,7.18,7.16,7.16,1066000.0,7.16,7.18,7.16,7.16,1066000.0
2010-04-16 14:40:00,7.16,7.18,7.16,7.16,902000.0,7.16,7.18,7.16,7.16,902000.0
2010-04-16 14:50:00,7.17,7.17,7.15,7.15,1084000.0,7.17,7.17,7.15,7.15,1084000.0
2010-04-16 15:00:00,7.15,7.16,7.13,7.14,2470000.0,7.15,7.16,7.13,7.14,2470000.0
2010-04-16 15:10:00,7.14,7.14,7.13,7.13,1510000.0,7.14,7.14,7.13,7.13,1510000.0
2010-04-16 15:20:00,7.13,7.14,7.11,7.11,3242000.0,7.13,7.14,7.11,7.11,3242000.0
2010-04-16 15:30:00,7.11,7.11,7.07,7.11,6942000.0,7.11,7.11,7.07,7.11,6942000.0
2010-04-16 15:40:00,7.11,7.12,7.09,7.11,6050000.0,7.11,7.12,7.09,7.11,6050000.0
2010-04-16 15:50:00,7.11,7.12,7.1,7.11,7196000.0,7.11,7.12,7.1,7.11,7196000.0
2010-04-19 09:30:00,7.11,7.18,7.08,7.15,6092000.0,7.11,7.18,7.08,7.15,6092000.0
2010-04-19 09:40:00,7.15,7.16,7.09,7.1,4650000.0,7.15,7.16,7.09,7.1,4650000.0
2010-04-19 09:50:00,7.1,7.15,7.1,7.1,4752000.0,7.1,7.15,7.1,7.1,4752000.0
2010-04-19 10:00:00,7.1,7.12,7.08,7.09,4148000.0,7.1,7.12,7.08,7.09,4148000.0
2010-04-19 10:10:00,7.1,7.12,7.08,7.11,2268000.0,7.1,7.12,7.08,7.11,2268000.0
2010-04-19 10:20:00,7.11,7.11,7.06,7.07,3992000.0,7.11,7.11,7.06,7.07,3992000.0
2010-04-19 10:30:00,7.07,7.08,7.06,7.07,3386000.0,7.07,7.08,7.06,7.07,3386000.0
2010-04-19 10:40:00,7.07,7.09,7.07,7.08,2292000.0,7.07,7.09,7.07,7.08,2292000.0
2010-04-19 10:50:00,7.08,7.08,7.06,7.06,2668000.0,7.08,7.08,7.06,7.06,2668000.0
2010-04-19 11:00:00,7.06,7.07,7.04,7.05,3136000.0,7.06,7.07,7.04,7.05,3136000.0
2010-04-19 11:10:00,7.06,7.07,7.04,7.07,2310000.0,7.06,7.07,7.04,7.07,2310000.0
2010-04-19 11:20:00,7.07,7.08,7.05,7.05,1834000.0,7.07,7.08,7.05,7.05,1834000.0
2010-04-19 11:30:00,7.05,7.06,7.05,7.05,2668000.0,7.05,7.06,7.05,7.05,2668000.0
2010-04-19 11:40:00,7.06,7.06,7.03,7.03,2448000.0,7.06,7.06,7.03,7.03,2448000.0
2010-04-19 11:50:00,7.03,7.03,6.99,7.0,5056000.0,7.03,7.03,6.99,7.0,5056000.0
2010-04-19 12:00:00,7.0,7.01,6.97,6.97,5092000.0,7.0,7.01,6.97,6.97,5092000.0
2010-04-19 12:10:00,6.97,6.99,6.96,6.98,4462000.0,6.97,6.99,6.96,6.98,4462000.0
2010-04-19 12:20:00,6.98,7.0,6.98,6.99,2306000.0,6.98,7.0,6.98,6.99,2306000.0
2010-04-19 12:30:00,6.99,7.01,6.99,7.01,1580000.0,6.99,7.01,6.99,7.01,1580000.0
2010-04-19 12:40:00,7.01,7.02,7.01,7.02,1906000.0,7.01,7.02,7.01,7.02,1906000.0
2010-04-19 12:50:00,7.02,7.04,7.0,7.04,1644000.0,7.02,7.04,7.0,7.04,1644000.0
2010-04-19 13:00:00,7.04,7.04,7.02,7.03,1678000.0,7.04,7.04,7.02,7.03,1678000.0
2010-04-19 13:10:00,7.03,7.03,7.01,7.02,1880000.0,7.03,7.03,7.01,7.02,1880000.0
2010-04-19 13:20:00,7.02,7.04,7.01,7.03,2452000.0,7.02,7.04,7.01,7.03,2452000.0
2010-04-19 13:30:00,7.03,7.05,7.03,7.05,1616000.0,7.03,7.05,7.03,7.05,1616000.0
2010-04-19 13:40:00,7.05,7.06,7.03,7.03,2272000.0,7.05,7.06,7.03,7.03,2272000.0
2010-04-19 13:50:00,7.03,7.03,7.01,7.02,1248000.0,7.03,7.03,7.01,7.02,1248000.0
2010-04-19 14:00:00,7.02,7.03,7.0,7.03,2000000.0,7.02,7.03,7.0,7.03,2000000.0
2010-04-19 14:10:00,7.02,7.08,7.02,7.07,3868000.0,7.02,7.08,7.02,7.07,3868000.0
2010-04-19 14:20:00,7.07,7.09,7.06,7.08,2568000.0,7.07,7.09,7.06,7.08,2568000.0
2010-04-19 14:30:00,7.08,7.1,7.07,7.1,3744000.0,7.08,7.1,7.07,7.1,3744000.0
2010-04-19 14:40:00,7.1,7.1,7.07,7.08,2436000.0,7.1,7.1,7.07,7.08,2436000.0
2010-04-19 14:50:00,7.08,7.11,7.07,7.1,2260000.0,7.08,7.11,7.07,7.1,2260000.0
2010-04-19 15:00:00,7.1,7.11,7.08,7.1,2378000.0,7.1,7.11,7.08,7.1,2378000.0
2010-04-19 15:10:00,7.1,7.11,7.09,7.09,1596000.0,7.1,7.11,7.09,7.09,1596000.0
2010-04-19 15:20:00,7.09,7.1,7.09,7.09,1390000.0,7.09,7.1,7.09,7.09,1390000.0
2010-04-19 15:30:00,7.09,7.09,7.08,7.08,2248000.0,7.09,7.09,7.08,7.08,2248000.0
2010-04-19 15:40:00,7.08,7.1,7.08,7.1,3054000.0,7.08,7.1,7.08,7.1,3054000.0
2010-04-19 15:50:00,7.1,7.13,7.1,7.12,4492000.0,7.1,7.13,7.1,7.12,4492000.0
2010-04-20 09:30:00,7.19,7.19,7.1,7.14,5940000.0,7.19,7.19,7.1,7.14,5940000.0
2010-04-20 09:40:00,7.14,7.18,7.11,7.16,2796000.0,7.14,7.18,7.11,7.16,2796000.0
2010-04-20 09:50:00,7.16,7.18,7.13,7.14,2506000.0,7.16,7.18,7.13,7.14,2506000.0
2010-04-20 10:00:00,7.14,7.14,7.12,7.13,2234000.0,7.14,7.14,7.12,7.13,2234000.0
2010-04-20 10:10:00,7.13,7.15,7.11,7.11,2130000.0,7.13,7.15,7.11,7.11,2130000.0
2010-04-20 10:20:00,7.11,7.15,7.11,7.12,3486000.0,7.11,7.15,7.11,7.12,3486000.0
2010-04-20 10:30:00,7.12,7.14,7.11,7.14,2852000.0,7.12,7.14,7.11,7.14,2852000.0
2010-04-20 10:40:00,7.14,7.15,7.13,7.13,2646000.0,7.14,7.15,7.13,7.13,2646000.0
2010-04-20 10:50:00,7.13,7.15,7.13,7.14,1194000.0,7.13,7.15,7.13,7.14,1194000.0
2010-04-20 11:00:00,7.14,7.17,7.14,7.14,2174000.0,7.14,7.17,7.14,7.14,2174000.0
2010-04-20 11:10:00,7.14,7.14,7.11,7.12,1850000.0,7.14,7.14,7.11,7.12,1850000.0
2010-04-20 11:20:00,7.13,7.13,7.11,7.13,998000.0,7.13,7.13,7.11,7.13,998000.0
2010-04-20 11:30:00,7.13,7.13,7.12,7.13,1152000.0,7.13,7.13,7.12,7.13,1152000.0
2010-04-20 11:40:00,7.12,7.14,7.12,7.14,2048000.0,7.12,7.14,7.12,7.14,2048000.0
2010-04-20 11:50:00,7.14,7.15,7.14,7.14,1332000.0,7.14,7.15,7.14,7.14,1332000.0
2010-04-20 12:00:00,7.14,7.16,7.14,7.16,1446000.0,7.14,7.16,7.14,7.16,1446000.0
2010-04-20 12:10:00,7.16,7.19,7.16,7.18,2600000.0,7.16,7.19,7.16,7.18,2600000.0
2010-04-20 12:20:00,7.18,7.19,7.18,7.18,1666000.0,7.18,7.19,7.18,7.18,1666000.0
2010-04-20 12:30:00,7.18,7.2,7.18,7.2,1854000.0,7.18,7.2,7.18,7.2,1854000.0
2010-04-20 12:40:00,7.2,7.21,7.18,7.18,2450000.0,7.2,7.21,7.18,7.18,2450000.0
2010-04-20 12:50:00,7.18,7.2,7.18,7.19,2546000.0,7.18,7.2,7.18,7.19,2546000.0
2010-04-20 13:00:00,7.19,7.21,7.19,7.2,1414000.0,7.19,7.21,7.19,7.2,1414000.0
2010-04-20 13:10:00,7.2,7.2,7.19,7.19,718000.0,7.2,7.2,7.19,7.19,718000.0
2010-04-20 13:20:00,7.19,7.2,7.19,7.2,950000.0,7.19,7.2,7.19,7.2,950000.0
2010-04-20 13:30:00,7.2,7.22,7.19,7.22,2210000.0,7.2,7.22,7.19,7.22,2210000.0
2010-04-20 13:40:00,7.22,7.22,7.21,7.22,2140000.0,7.22,7.22,7.21,7.22,2140000.0
2010-04-20 13:50:00,7.22,7.22,7.21,7.21,1594000.0,7.22,7.22,7.21,7.21,1594000.0
2010-04-20 14:00:00,7.21,7.22,7.2,7.2,2166000.0,7.21,7.22,7.2,7.2,2166000.0
2010-04-20 14:10:00,7.2,7.21,7.19,7.2,1668000.0,7.2,7.21,7.19,7.2,1668000.0
2010-04-20 14:20:00,7.2,7.21,7.2,7.2,1148000.0,7.2,7.21,7.2,7.2,1148000.0
2010-04-20 14:30:00,7.2,7.21,7.19,7.2,1162000.0,7.2,7.21,7.19,7.2,1162000.0
2010-04-20 14:40:00,7.2,7.21,7.19,7.2,1550000.0,7.2,7.21,7.19,7.2,1550000.0
2010-04-20 14:50:00,7.2,7.21,7.2,7.21,1820000.0,7.2,7.21,7.2,7.21,1820000.0
2010-04-20 15:00:00,7.21,7.23,7.21,7.22,2264000.0,7.21,7.23,7.21,7.22,2264000.0
2010-04-20 15:10:00,7.22,7.23,7.21,7.22,2276000.0,7.22,7.23,7.21,7.22,2276000.0
2010-04-20 15:20:00,7.22,7.22,7.21,7.21,2472000.0,7.22,7.22,7.21,7.21,2472000.0
2010-04-20 15:30:00,7.21,7.21,7.21,7.21,1780000.0,7.21,7.21,7.21,7.21,1780000.0
2010-04-20 15:40:00,7.21,7.21,7.2,7.21,2430000.0,7.21,7.21,7.2,7.21,2430000.0
2010-04-20 15:50:00,7.21,7.22,7.21,7.22,3962000.0,7.21,7.22,7.21,7.22,3962000.0
2010-04-21 09:30:00,7.25,7.41,7.24,7.41,14492000.0,7.25,7.41,7.24,7.41,14492000.0
2010-04-21 09:40:00,7.41,7.45,7.39,7.39,9258000.0,7.41,7.45,7.39,7.39,9258000.0
2010-04-21 09:50:00,7.39,7.41,7.37,7.39,5596000.0,7.39,7.41,7.37,7.39,5596000.0
2010-04-21 10:00:00,7.39,7.42,7.38,7.4,6688000.0,7.39,7.42,7.38,7.4,6688000.0
2010-04-21 10:10:00,7.4,7.42,7.39,7.4,5646000.0,7.4,7.42,7.39,7.4,5646000.0
2010-04-21 10:20:00,7.4,7.4,7.35,7.36,5098000.0,7.4,7.4,7.35,7.36,5098000.0
2010-04-21 10:30:00,7.36,7.37,7.33,7.35,4704000.0,7.36,7.37,7.33,7.35,4704000.0
2010-04-21 10:40:00,7.35,7.36,7.34,7.35,2478000.0,7.35,7.36,7.34,7.35,2478000.0
2010-04-21 10:50:00,7.35,7.35,7.3,7.3,3372000.0,7.35,7.35,7.3,7.3,3372000.0
2010-04-21 11:00:00,7.3,7.33,7.3,7.31,2082000.0,7.3,7.33,7.3,7.31,2082000.0
2010-04-21 11:10:00,7.32,7.33,7.31,7.33,1830000.0,7.32,7.33,7.31,7.33,1830000.0
2010-04-21 11:20:00,7.33,7.33,7.27,7.28,2820000.0,7.33,7.33,7.27,7.28,2820000.0
2010-04-21 11:30:00,7.28,7.36,7.24,7.34,8190000.0,7.28,7.36,7.24,7.34,8190000.0
2010-04-21 11:40:00,7.34,7.34,7.3,7.31,2810000.0,7.34,7.34,7.3,7.31,2810000.0
2010-04-21 11:50:00,7.32,7.32,7.3,7.32,1778000.0,7.32,7.32,7.3,7.32,1778000.0
2010-04-21 12:00:00,7.32,7.32,7.29,7.29,1716000.0,7.32,7.32,7.29,7.29,1716000.0
2010-04-21 12:10:00,7.29,7.31,7.29,7.3,1250000.0,7.29,7.31,7.29,7.3,1250000.0
2010-04-21 12:20:00,7.3,7.31,7.3,7.31,1130000.0,7.3,7.31,7.3,7.31,1130000.0
2010-04-21 12:30:00,7.31,7.31,7.3,7.31,2920000.0,7.31,7.31,7.3,7.31,2920000.0
2010-04-21 12:40:00,7.31,7.33,7.31,7.33,2076000.0,7.31,7.33,7.31,7.33,2076000.0
2010-04-21 12:50:00,7.33,7.33,7.32,7.32,2108000.0,7.33,7.33,7.32,7.32,2108000.0
2010-04-21 13:00:00,7.32,7.34,7.32,7.34,2216000.0,7.32,7.34,7.32,7.34,2216000.0
2010-04-21 13:10:00,7.33,7.34,7.33,7.34,2188000.0,7.33,7.34,7.33,7.34,2188000.0
2010-04-21 13:20:00,7.34,7.34,7.33,7.34,1822000.0,7.34,7.34,7.33,7.34,1822000.0
2010-04-21 13:30:00,7.34,7.34,7.33,7.33,1762000.0,7.34,7.34,7.33,7.33,1762000.0
2010-04-21 13:40:00,7.33,7.34,7.33,7.33,1710000.0,7.33,7.34,7.33,7.33,1710000.0
2010-04-21 13:50:00,7.33,7.35,7.33,7.35,1944000.0,7.33,7.35,7.33,7.35,1944000.0
2010-04-21 14:00:00,7.35,7.35,7.33,7.33,1398000.0,7.35,7.35,7.33,7.33,1398000.0
2010-04-21 14:10:00,7.33,7.33,7.31,7.31,2180000.0,7.33,7.33,7.31,7.31,2180000.0
2010-04-21 14:20:00,7.31,7.32,7.3,7.31,2596000.0,7.31,7.32,7.3,7.31,2596000.0
2010-04-21 14:30:00,7.31,7.32,7.29,7.3,2128000.0,7.31,7.32,7.29,7.3,2128000.0
2010-04-21 14:40:00,7.29,7.33,7.29,7.32,2280000.0,7.29,7.33,7.29,7.32,2280000.0
2010-04-21 14:50:00,7.31,7.32,7.31,7.32,2068000.0,7.31,7.32,7.31,7.32,2068000.0
2010-04-21 15:00:00,7.32,7.33,7.32,7.32,1380000.0,7.32,7.33,7.32,7.32,1380000.0
2010-04-21 15:10:00,7.32,7.32,7.31,7.32,1818000.0,7.32,7.32,7.31,7.32,1818000.0
2010-04-21 15:20:00,7.32,7.32,7.31,7.31,2272000.0,7.32,7.32,7.31,7.31,2272000.0
2010-04-21 15:30:00,7.31,7.34,7.31,7.33,3466000.0,7.31,7.34,7.31,7.33,3466000.0
2010-04-21 15:40:00,7.33,7.36,7.33,7.34,3708000.0,7.33,7.36,7.33,7.34,3708000.0
2010-04-21 15:50:00,7.34,7.35,7.18,7.32,13572000.0,7.34,7.35,7.18,7.32,13572000.0
2010-04-22 09:30:00,7.36,7.39,7.29,7.35,14670000.0,7.36,7.39,7.29,7.35,14670000.0
2010-04-22 09:40:00,7.35,7.37,7.31,7.32,8010000.0,7.35,7.37,7.31,7.32,8010000.0
2010-04-22 09:50:00,7.32,7.41,7.31,7.39,10324000.0,7.32,7.41,7.31,7.39,10324000.0
2010-04-22 10:00:00,7.38,7.4,7.35,7.36,5802000.0,7.38,7.4,7.35,7.36,5802000.0
2010-04-22 10:10:00,7.36,7.39,7.36,7.37,3800000.0,7.36,7.39,7.36,7.37,3800000.0
2010-04-22 10:20:00,7.37,7.39,7.33,7.39,6488000.0,7.37,7.39,7.33,7.39,6488000.0
2010-04-22 10:30:00,7.39,7.44,7.36,7.42,6862000.0,7.39,7.44,7.36,7.42,6862000.0
2010-04-22 10:40:00,7.42,7.43,7.4,7.42,3552000.0,7.42,7.43,7.4,7.42,3552000.0
2010-04-22 10:50:00,7.42,7.42,7.36,7.38,5946000.0,7.42,7.42,7.36,7.38,5946000.0
2010-04-22 11:00:00,7.38,7.39,7.37,7.39,2914000.0,7.38,7.39,7.37,7.39,2914000.0
2010-04-22 11:10:00,7.39,7.39,7.37,7.37,2558000.0,7.39,7.39,7.37,7.37,2558000.0
2010-04-22 11:20:00,7.37,7.38,7.35,7.36,3620000.0,7.37,7.38,7.35,7.36,3620000.0
2010-04-22 11:30:00,7.36,7.37,7.34,7.37,3408000.0,7.36,7.37,7.34,7.37,3408000.0
2010-04-22 11:40:00,7.37,7.37,7.36,7.36,1996000.0,7.37,7.37,7.36,7.36,1996000.0
2010-04-22 11:50:00,7.36,7.38,7.35,7.38,2316000.0,7.36,7.38,7.35,7.38,2316000.0
2010-04-22 12:00:00,7.38,7.4,7.37,7.4,2590000.0,7.38,7.4,7.37,7.4,2590000.0
2010-04-22 12:10:00,7.4,7.41,7.39,7.39,1824000.0,7.4,7.41,7.39,7.39,1824000.0
2010-04-22 12:20:00,7.39,7.4,7.39,7.39,2162000.0,7.39,7.4,7.39,7.39,2162000.0
2010-04-22 12:30:00,7.39,7.42,7.38,7.42,2700000.0,7.39,7.42,7.38,7.42,2700000.0
2010-04-22 12:40:00,7.42,7.43,7.41,7.41,2252000.0,7.42,7.43,7.41,7.41,2252000.0
2010-04-22 12:50:00,7.41,7.42,7.41,7.42,1704000.0,7.41,7.42,7.41,7.42,1704000.0
2010-04-22 13:00:00,7.42,7.44,7.42,7.43,3106000.0,7.42,7.44,7.42,7.43,3106000.0
2010-04-22 13:10:00,7.43,7.45,7.43,7.44,4368000.0,7.43,7.45,7.43,7.44,4368000.0
2010-04-22 13:20:00,7.44,7.46,7.44,7.45,3738000.0,7.44,7.46,7.44,7.45,3738000.0
2010-04-22 13:30:00,7.45,7.46,7.44,7.45,3932000.0,7.45,7.46,7.44,7.45,3932000.0
2010-04-22 13:40:00,7.45,7.48,7.45,7.48,5092000.0,7.45,7.48,7.45,7.48,5092000.0
2010-04-22 13:50:00,7.47,7.49,7.46,7.48,2722000.0,7.47,7.49,7.46,7.48,2722000.0
2010-04-22 14:00:00,7.48,7.49,7.47,7.48,3608000.0,7.48,7.49,7.47,7.48,3608000.0
2010-04-22 14:10:00,7.48,7.49,7.47,7.49,2816000.0,7.48,7.49,7.47,7.49,2816000.0
2010-04-22 14:20:00,7.49,7.5,7.48,7.5,4008000.0,7.49,7.5,7.48,7.5,4008000.0
2010-04-22 14:30:00,7.5,7.51,7.48,7.49,6688000.0,7.5,7.51,7.48,7.49,6688000.0
2010-04-22 14:40:00,7.49,7.51,7.46,7.49,6014000.0,7.49,7.51,7.46,7.49,6014000.0
2010-04-22 14:50:00,7.5,7.5,7.46,7.46,6588000.0,7.5,7.5,7.46,7.46,6588000.0
2010-04-22 15:00:00,7.46,7.49,7.46,7.49,6050000.0,7.46,7.49,7.46,7.49,6050000.0
2010-04-22 15:10:00,7.49,7.54,7.49,7.53,9640000.0,7.49,7.54,7.49,7.53,9640000.0
2010-04-22 15:20:00,7.53,7.53,7.5,7.51,8878000.0,7.53,7.53,7.5,7.51,8878000.0
2010-04-22 15:30:00,7.51,7.51,7.47,7.47,9664000.0,7.51,7.51,7.47,7.47,9664000.0
2010-04-22 15:40:00,7.47,7.51,7.46,7.5,11786000.0,7.47,7.51,7.46,7.5,11786000.0
2010-04-22 15:50:00,7.5,7.55,7.4,7.52,20874000.0,7.5,7.55,7.4,7.52,20874000.0
2010-04-23 09:30:00,7.27,7.45,7.2,7.41,56968000.0,7.27,7.45,7.2,7.41,56968000.0
2010-04-23 09:40:00,7.41,7.42,7.34,7.36,23320000.0,7.41,7.42,7.34,7.36,23320000.0
2010-04-23 09:50:00,7.36,7.42,7.31,7.34,17944000.0,7.36,7.42,7.31,7.34,17944000.0
2010-04-23 10:00:00,7.35,7.39,7.31,7.39,19566000.0,7.35,7.39,7.31,7.39,19566000.0
2010-04-23 10:10:00,7.39,7.39,7.33,7.34,9068000.0,7.39,7.39,7.33,7.34,9068000.0
2010-04-23 10:20:00,7.34,7.36,7.33,7.34,7470000.0,7.34,7.36,7.33,7.34,7470000.0
2010-04-23 10:30:00,7.34,7.36,7.3,7.31,12078000.0,7.34,7.36,7.3,7.31,12078000.0
2010-04-23 10:40:00,7.31,7.31,7.25,7.26,17178000.0,7.31,7.31,7.25,7.26,17178000.0
2010-04-23 10:50:00,7.26,7.27,7.23,7.23,8270000.0,7.26,7.27,7.23,7.23,8270000.0
2010-04-23 11:00:00,7.23,7.25,7.16,7.18,18090000.0,7.23,7.25,7.16,7.18,18090000.0
2010-04-23 11:10:00,7.18,7.21,7.17,7.2,10498000.0,7.18,7.21,7.17,7.2,10498000.0
2010-04-23 11:20:00,7.2,7.21,7.18,7.2,5260000.0,7.2,7.21,7.18,7.2,5260000.0
2010-04-23 11:30:00,7.2,7.2,7.17,7.17,6540000.0,7.2,7.2,7.17,7.17,6540000.0
2010-04-23 11:40:00,7.17,7.21,7.14,7.2,11728000.0,7.17,7.21,7.14,7.2,11728000.0
2010-04-23 11:50:00,7.2,7.23,7.19,7.21,5568000.0,7.2,7.23,7.19,7.21,5568000.0
2010-04-23 12:00:00,7.21,7.24,7.2,7.22,6148000.0,7.21,7.24,7.2,7.22,6148000.0
2010-04-23 12:10:00,7.22,7.24,7.2,7.23,6150000.0,7.22,7.24,7.2,7.23,6150000.0
2010-04-23 12:20:00,7.23,7.23,7.19,7.19,4474000.0,7.23,7.23,7.19,7.19,4474000.0
2010-04-23 12:30:00,7.19,7.19,7.16,7.16,3726000.0,7.19,7.19,7.16,7.16,3726000.0
2010-04-23 12:40:00,7.16,7.21,7.16,7.2,3746000.0,7.16,7.21,7.16,7.2,3746000.0
2010-04-23 12:50:00,7.2,7.21,7.18,7.21,3816000.0,7.2,7.21,7.18,7.21,3816000.0
2010-04-23 13:00:00,7.21,7.21,7.18,7.19,3072000.0,7.21,7.21,7.18,7.19,3072000.0
2010-04-23 13:10:00,7.19,7.19,7.16,7.16,3234000.0,7.19,7.19,7.16,7.16,3234000.0
2010-04-23 13:20:00,7.16,7.16,7.14,7.14,6608000.0,7.16,7.16,7.14,7.14,6608000.0
2010-04-23 13:30:00,7.14,7.16,7.14,7.14,4230000.0,7.14,7.16,7.14,7.14,4230000.0
2010-04-23 13:40:00,7.14,7.17,7.13,7.16,5430000.0,7.14,7.17,7.13,7.16,5430000.0
2010-04-23 13:50:00,7.16,7.17,7.15,7.17,3324000.0,7.16,7.17,7.15,7.17,3324000.0
2010-04-23 14:00:00,7.17,7.17,7.15,7.15,3556000.0,7.17,7.17,7.15,7.15,3556000.0
2010-04-23 14:10:00,7.15,7.17,7.15,7.16,3314000.0,7.15,7.17,7.15,7.16,3314000.0
2010-04-23 14:20:00,7.17,7.18,7.15,7.16,3252000.0,7.17,7.18,7.15,7.16,3252000.0
2010-04-23 14:30:00,7.16,7.21,7.15,7.15,4226000.0,7.16,7.21,7.15,7.15,4226000.0
2010-04-23 14:40:00,7.15,7.19,7.15,7.18,4072000.0,7.15,7.19,7.15,7.18,4072000.0
2010-04-23 14:50:00,7.18,7.19,7.17,7.17,4326000.0,7.18,7.19,7.17,7.17,4326000.0
2010-04-23 15:00:00,7.17,7.18,7.15,7.15,3842000.0,7.17,7.18,7.15,7.15,3842000.0
2010-04-23 15:10:00,7.15,7.17,7.15,7.16,3812000.0,7.15,7.17,7.15,7.16,3812000.0
2010-04-23 15:20:00,7.16,7.16,7.14,7.14,4836000.0,7.16,7.16,7.14,7.14,4836000.0
2010-04-23 15:30:00,7.14,7.15,7.12,7.14,7728000.0,7.14,7.15,7.12,7.14,7728000.0
2010-04-23 15:40:00,7.14,7.15,7.12,7.14,9732000.0,7.14,7.15,7.12,7.14,9732000.0
2010-04-23 15:50:00,7.15,7.18,7.15,7.18,14154000.0,7.15,7.18,7.15,7.18,14154000.0
2010-04-26 09:30:00,7.16,7.23,7.15,7.2,12284000.0,7.16,7.23,7.15,7.2,12284000.0
2010-04-26 09:40:00,7.2,7.22,7.15,7.21,10514000.0,7.2,7.22,7.15,7.21,10514000.0
2010-04-26 09:50:00,7.21,7.25,7.18,7.23,9106000.0,7.21,7.25,7.18,7.23,9106000.0
2010-04-26 10:00:00,7.22,7.23,7.19,7.2,5642000.0,7.22,7.23,7.19,7.2,5642000.0
2010-04-26 10:10:00,7.2,7.22,7.2,7.2,4622000.0,7.2,7.22,7.2,7.2,4622000.0
2010-04-26 10:20:00,7.2,7.24,7.2,7.23,5224000.0,7.2,7.24,7.2,7.23,5224000.0
2010-04-26 10:30:00,7.23,7.24,7.21,7.22,3636000.0,7.23,7.24,7.21,7.22,3636000.0
2010-04-26 10:40:00,7.21,7.26,7.21,7.25,6282000.0,7.21,7.26,7.21,7.25,6282000.0
2010-04-26 10:50:00,7.25,7.28,7.25,7.28,5770000.0,7.25,7.28,7.25,7.28,5770000.0
2010-04-26 11:00:00,7.28,7.33,7.26,7.31,8532000.0,7.28,7.33,7.26,7.31,8532000.0
2010-04-26 11:10:00,7.31,7.35,7.31,7.35,9042000.0,7.31,7.35,7.31,7.35,9042000.0
2010-04-26 11:20:00,7.34,7.34,7.31,7.33,5824000.0,7.34,7.34,7.31,7.33,5824000.0
2010-04-26 11:30:00,7.33,7.34,7.3,7.32,5202000.0,7.33,7.34,7.3,7.32,5202000.0
2010-04-26 11:40:00,7.31,7.33,7.31,7.32,3358000.0,7.31,7.33,7.31,7.32,3358000.0
2010-04-26 11:50:00,7.32,7.32,7.28,7.3,4798000.0,7.32,7.32,7.28,7.3,4798000.0
2010-04-26 12:00:00,7.3,7.32,7.29,7.3,3052000.0,7.3,7.32,7.29,7.3,3052000.0
2010-04-26 12:10:00,7.3,7.32,7.3,7.31,1712000.0,7.3,7.32,7.3,7.31,1712000.0
2010-04-26 12:20:00,7.32,7.32,7.3,7.3,1378000.0,7.32,7.32,7.3,7.3,1378000.0
2010-04-26 12:30:00,7.3,7.31,7.29,7.3,1664000.0,7.3,7.31,7.29,7.3,1664000.0
2010-04-26 12:40:00,7.3,7.31,7.28,7.3,1440000.0,7.3,7.31,7.28,7.3,1440000.0
2010-04-26 12:50:00,7.3,7.33,7.3,7.33,3786000.0,7.3,7.33,7.3,7.33,3786000.0
2010-04-26 13:00:00,7.33,7.33,7.32,7.32,1756000.0,7.33,7.33,7.32,7.32,1756000.0
2010-04-26 13:10:00,7.32,7.33,7.32,7.33,1270000.0,7.32,7.33,7.32,7.33,1270000.0
2010-04-26 13:20:00,7.33,7.33,7.31,7.32,1954000.0,7.33,7.33,7.31,7.32,1954000.0
2010-04-26 13:30:00,7.32,7.32,7.3,7.31,2524000.0,7.32,7.32,7.3,7.31,2524000.0
2010-04-26 13:40:00,7.31,7.32,7.31,7.32,1816000.0,7.31,7.32,7.31,7.32,1816000.0
2010-04-26 13:50:00,7.32,7.32,7.31,7.32,1876000.0,7.32,7.32,7.31,7.32,1876000.0
2010-04-26 14:00:00,7.31,7.32,7.31,7.32,1910000.0,7.31,7.32,7.31,7.32,1910000.0
2010-04-26 14:10:00,7.31,7.35,7.31,7.35,7190000.0,7.31,7.35,7.31,7.35,7190000.0
2010-04-26 14:20:00,7.35,7.36,7.34,7.36,6324000.0,7.35,7.36,7.34,7.36,6324000.0
2010-04-26 14:30:00,7.36,7.39,7.34,7.36,6116000.0,7.36,7.39,7.34,7.36,6116000.0
2010-04-26 14:40:00,7.36,7.37,7.36,7.37,2280000.0,7.36,7.37,7.36,7.37,2280000.0
2010-04-26 14:50:00,7.37,7.37,7.35,7.35,3342000.0,7.37,7.37,7.35,7.35,3342000.0
2010-04-26 15:00:00,7.35,7.37,7.35,7.36,2812000.0,7.35,7.37,7.35,7.36,2812000.0
2010-04-26 15:10:00,7.36,7.37,7.34,7.36,4644000.0,7.36,7.37,7.34,7.36,4644000.0
2010-04-26 15:20:00,7.36,7.36,7.34,7.34,4992000.0,7.36,7.36,7.34,7.34,4992000.0
2010-04-26 15:30:00,7.34,7.36,7.34,7.35,3730000.0,7.34,7.36,7.34,7.35,3730000.0
2010-04-26 15:40:00,7.35,7.36,7.34,7.35,3478000.0,7.35,7.36,7.34,7.35,3478000.0
2010-04-26 15:50:00,7.35,7.36,7.35,7.36,7518000.0,7.35,7.36,7.35,7.36,7518000.0
2010-04-27 09:30:00,7.28,7.32,7.26,7.28,7732000.0,7.28,7.32,7.26,7.28,7732000.0
2010-04-27 09:40:00,7.28,7.31,7.23,7.23,7354000.0,7.28,7.31,7.23,7.23,7354000.0
2010-04-27 09:50:00,7.23,7.27,7.22,7.26,4846000.0,7.23,7.27,7.22,7.26,4846000.0
2010-04-27 10:00:00,7.26,7.27,7.23,7.25,4870000.0,7.26,7.27,7.23,7.25,4870000.0
2010-04-27 10:10:00,7.25,7.26,7.23,7.24,3856000.0,7.25,7.26,7.23,7.24,3856000.0
2010-04-27 10:20:00,7.24,7.26,7.23,7.24,2602000.0,7.24,7.26,7.23,7.24,2602000.0
2010-04-27 10:30:00,7.24,7.26,7.24,7.26,2482000.0,7.24,7.26,7.24,7.26,2482000.0
2010-04-27 10:40:00,7.26,7.29,7.25,7.27,5000000.0,7.26,7.29,7.25,7.27,5000000.0
2010-04-27 10:50:00,7.27,7.27,7.26,7.26,1592000.0,7.27,7.27,7.26,7.26,1592000.0
2010-04-27 11:00:00,7.26,7.26,7.24,7.24,1832000.0,7.26,7.26,7.24,7.24,1832000.0
2010-04-27 11:10:00,7.24,7.24,7.22,7.23,4736000.0,7.24,7.24,7.22,7.23,4736000.0
2010-04-27 11:20:00,7.23,7.24,7.16,7.16,7142000.0,7.23,7.24,7.16,7.16,7142000.0
2010-04-27 11:30:00,7.16,7.19,7.13,7.15,7902000.0,7.16,7.19,7.13,7.15,7902000.0
2010-04-27 11:40:00,7.16,7.17,7.14,7.14,4572000.0,7.16,7.17,7.14,7.14,4572000.0
2010-04-27 11:50:00,7.14,7.15,7.11,7.13,5786000.0,7.14,7.15,7.11,7.13,5786000.0
2010-04-27 12:00:00,7.13,7.15,7.12,7.13,3994000.0,7.13,7.15,7.12,7.13,3994000.0
2010-04-27 12:10:00,7.13,7.14,7.09,7.11,4438000.0,7.13,7.14,7.09,7.11,4438000.0
2010-04-27 12:20:00,7.11,7.13,7.09,7.12,5470000.0,7.11,7.13,7.09,7.12,5470000.0
2010-04-27 12:30:00,7.12,7.14,7.12,7.14,2218000.0,7.12,7.14,7.12,7.14,2218000.0
2010-04-27 12:40:00,7.13,7.15,7.13,7.13,1332000.0,7.13,7.15,7.13,7.13,1332000.0
2010-04-27 12:50:00,7.13,7.14,7.13,7.13,1414000.0,7.13,7.14,7.13,7.13,1414000.0
2010-04-27 13:00:00,7.13,7.15,7.13,7.14,1876000.0,7.13,7.15,7.13,7.14,1876000.0
2010-04-27 13:10:00,7.13,7.17,7.13,7.17,1800000.0,7.13,7.17,7.13,7.17,1800000.0
2010-04-27 13:20:00,7.17,7.17,7.15,7.17,3028000.0,7.17,7.17,7.15,7.17,3028000.0
2010-04-27 13:30:00,7.17,7.18,7.15,7.15,2020000.0,7.17,7.18,7.15,7.15,2020000.0
2010-04-27 13:40:00,7.15,7.16,7.14,7.15,1342000.0,7.15,7.16,7.14,7.15,1342000.0
2010-04-27 13:50:00,7.15,7.15,7.13,7.13,2422000.0,7.15,7.15,7.13,7.13,2422000.0
2010-04-27 14:00:00,7.13,7.14,7.13,7.14,2928000.0,7.13,7.14,7.13,7.14,2928000.0
2010-04-27 14:10:00,7.13,7.13,7.1,7.13,3692000.0,7.13,7.13,7.1,7.13,3692000.0
2010-04-27 14:20:00,7.13,7.13,7.11,7.12,3986000.0,7.13,7.13,7.11,7.12,3986000.0
2010-04-27 14:30:00,7.13,7.13,7.1,7.1,3692000.0,7.13,7.13,7.1,7.1,3692000.0
2010-04-27 14:40:00,7.1,7.11,7.08,7.09,3424000.0,7.1,7.11,7.08,7.09,3424000.0
2010-04-27 14:50:00,7.09,7.1,7.07,7.07,3972000.0,7.09,7.1,7.07,7.07,3972000.0
2010-04-27 15:00:00,7.07,7.1,7.07,7.09,4360000.0,7.07,7.1,7.07,7.09,4360000.0
2010-04-27 15:10:00,7.09,7.09,7.07,7.08,3736000.0,7.09,7.09,7.07,7.08,3736000.0
2010-04-27 15:20:00,7.08,7.09,7.07,7.08,3130000.0,7.08,7.09,7.07,7.08,3130000.0
2010-04-27 15:30:00,7.08,7.08,7.06,7.08,4298000.0,7.08,7.08,7.06,7.08,4298000.0
2010-04-27 15:40:00,7.08,7.08,7.06,7.07,6308000.0,7.08,7.08,7.06,7.07,6308000.0
2010-04-27 15:50:00,7.07,7.11,7.06,7.1,14706000.0,7.07,7.11,7.06,7.1,14706000.0
2010-04-28 09:30:00,7.13,7.14,7.06,7.08,7676000.0,7.13,7.14,7.06,7.08,7676000.0
2010-04-28 09:40:00,7.08,7.1,7.04,7.08,9096000.0,7.08,7.1,7.04,7.08,9096000.0
2010-04-28 09:50:00,7.08,7.08,7.04,7.07,7344000.0,7.08,7.08,7.04,7.07,7344000.0
2010-04-28 10:00:00,7.07,7.07,6.98,7.01,12226000.0,7.07,7.07,6.98,7.01,12226000.0
2010-04-28 10:10:00,7.0,7.01,6.96,6.99,11250000.0,7.0,7.01,6.96,6.99,11250000.0
2010-04-28 10:20:00,6.98,7.01,6.95,6.99,7606000.0,6.98,7.01,6.95,6.99,7606000.0
2010-04-28 10:30:00,7.0,7.02,6.96,6.97,5126000.0,7.0,7.02,6.96,6.97,5126000.0
2010-04-28 10:40:00,6.97,7.02,6.97,7.01,4194000.0,6.97,7.02,6.97,7.01,4194000.0
2010-04-28 10:50:00,7.01,7.03,7.01,7.01,2556000.0,7.01,7.03,7.01,7.01,2556000.0
2010-04-28 11:00:00,7.01,7.03,7.0,7.01,3270000.0,7.01,7.03,7.0,7.01,3270000.0
2010-04-28 11:10:00,7.01,7.03,7.01,7.02,3080000.0,7.01,7.03,7.01,7.02,3080000.0
2010-04-28 11:20:00,7.02,7.04,7.01,7.02,4906000.0,7.02,7.04,7.01,7.02,4906000.0
2010-04-28 11:30:00,7.02,7.03,6.99,7.01,5068000.0,7.02,7.03,6.99,7.01,5068000.0
2010-04-28 11:40:00,7.01,7.05,7.0,7.01,3988000.0,7.01,7.05,7.0,7.01,3988000.0
2010-04-28 11:50:00,7.01,7.02,6.99,7.01,2232000.0,7.01,7.02,6.99,7.01,2232000.0
2010-04-28 12:00:00,7.01,7.02,6.98,7.0,3216000.0,7.01,7.02,6.98,7.0,3216000.0
2010-04-28 12:10:00,7.0,7.0,6.98,6.99,2068000.0,7.0,7.0,6.98,6.99,2068000.0
2010-04-28 12:20:00,6.99,7.01,6.98,7.01,3280000.0,6.99,7.01,6.98,7.01,3280000.0
2010-04-28 12:30:00,7.01,7.01,6.98,6.98,2718000.0,7.01,7.01,6.98,6.98,2718000.0
2010-04-28 12:40:00,6.98,6.98,6.96,6.97,3320000.0,6.98,6.98,6.96,6.97,3320000.0
2010-04-28 12:50:00,6.97,7.0,6.97,6.99,2194000.0,6.97,7.0,6.97,6.99,2194000.0
2010-04-28 13:00:00,6.99,7.01,6.98,7.01,1128000.0,6.99,7.01,6.98,7.01,1128000.0
2010-04-28 13:10:00,7.01,7.02,7.0,7.0,1932000.0,7.01,7.02,7.0,7.0,1932000.0
2010-04-28 13:20:00,7.0,7.01,6.98,6.98,2174000.0,7.0,7.01,6.98,6.98,2174000.0
2010-04-28 13:30:00,6.98,7.0,6.98,6.99,1648000.0,6.98,7.0,6.98,6.99,1648000.0
2010-04-28 13:40:00,6.99,7.0,6.99,6.99,1112000.0,6.99,7.0,6.99,6.99,1112000.0
2010-04-28 13:50:00,6.99,7.0,6.99,6.99,1872000.0,6.99,7.0,6.99,6.99,1872000.0
2010-04-28 14:00:00,6.99,7.0,6.98,6.98,1522000.0,6.99,7.0,6.98,6.98,1522000.0
2010-04-28 14:10:00,6.98,7.01,6.98,6.98,2282000.0,6.98,7.01,6.98,6.98,2282000.0
2010-04-28 14:20:00,6.98,7.02,6.97,7.0,5184000.0,6.98,7.02,6.97,7.0,5184000.0
2010-04-28 14:30:00,7.0,7.01,6.98,6.99,3190000.0,7.0,7.01,6.98,6.99,3190000.0
2010-04-28 14:40:00,6.99,6.99,6.94,6.96,7916000.0,6.99,6.99,6.94,6.96,7916000.0
2010-04-28 14:50:00,6.96,7.0,6.96,6.98,5446000.0,6.96,7.0,6.96,6.98,5446000.0
2010-04-28 15:00:00,6.98,6.98,6.95,6.95,4020000.0,6.98,6.98,6.95,6.95,4020000.0
2010-04-28 15:10:00,6.95,6.97,6.94,6.95,4138000.0,6.95,6.97,6.94,6.95,4138000.0
2010-04-28 15:20:00,6.96,6.96,6.94,6.96,4126000.0,6.96,6.96,6.94,6.96,4126000.0
2010-04-28 15:30:00,6.96,6.97,6.94,6.94,4954000.0,6.96,6.97,6.94,6.94,4954000.0
2010-04-28 15:40:00,6.94,6.95,6.93,6.94,6966000.0,6.94,6.95,6.93,6.94,6966000.0
2010-04-28 15:50:00,6.94,6.97,6.93,6.97,11200000.0,6.94,6.97,6.93,6.97,11200000.0
2010-04-29 09:30:00,7.01,7.11,7.0,7.08,9192000.0,7.01,7.11,7.0,7.08,9192000.0
2010-04-29 09:40:00,7.08,7.1,7.05,7.07,5124000.0,7.08,7.1,7.05,7.07,5124000.0
2010-04-29 09:50:00,7.07,7.09,7.06,7.07,3262000.0,7.07,7.09,7.06,7.07,3262000.0
2010-04-29 10:00:00,7.07,7.08,7.03,7.04,5044000.0,7.07,7.08,7.03,7.04,5044000.0
2010-04-29 10:10:00,7.04,7.06,7.03,7.04,2564000.0,7.04,7.06,7.03,7.04,2564000.0
2010-04-29 10:20:00,7.04,7.05,7.02,7.03,5752000.0,7.04,7.05,7.02,7.03,5752000.0
2010-04-29 10:30:00,7.03,7.04,7.01,7.02,4308000.0,7.03,7.04,7.01,7.02,4308000.0
2010-04-29 10:40:00,7.02,7.03,6.99,7.02,4608000.0,7.02,7.03,6.99,7.02,4608000.0
2010-04-29 10:50:00,7.02,7.03,6.99,7.01,5062000.0,7.02,7.03,6.99,7.01,5062000.0
2010-04-29 11:00:00,7.01,7.03,7.01,7.02,3428000.0,7.01,7.03,7.01,7.02,3428000.0
2010-04-29 11:10:00,7.02,7.05,7.01,7.02,4406000.0,7.02,7.05,7.01,7.02,4406000.0
2010-04-29 11:20:00,7.02,7.04,7.02,7.03,2962000.0,7.02,7.04,7.02,7.03,2962000.0
2010-04-29 11:30:00,7.03,7.07,7.02,7.07,3018000.0,7.03,7.07,7.02,7.07,3018000.0
2010-04-29 11:40:00,7.07,7.08,7.05,7.07,4256000.0,7.07,7.08,7.05,7.07,4256000.0
2010-04-29 11:50:00,7.07,7.07,7.06,7.06,1398000.0,7.07,7.07,7.06,7.06,1398000.0
2010-04-29 12:00:00,7.06,7.07,7.04,7.05,2874000.0,7.06,7.07,7.04,7.05,2874000.0
2010-04-29 12:10:00,7.04,7.05,7.03,7.04,1384000.0,7.04,7.05,7.03,7.04,1384000.0
2010-04-29 12:20:00,7.04,7.06,7.04,7.05,1134000.0,7.04,7.06,7.04,7.05,1134000.0
2010-04-29 12:30:00,7.05,7.07,7.05,7.07,1774000.0,7.05,7.07,7.05,7.07,1774000.0
2010-04-29 12:40:00,7.07,7.1,7.06,7.1,4184000.0,7.07,7.1,7.06,7.1,4184000.0
2010-04-29 12:50:00,7.09,7.1,7.07,7.08,1134000.0,7.09,7.1,7.07,7.08,1134000.0
2010-04-29 13:00:00,7.08,7.1,7.08,7.08,2584000.0,7.08,7.1,7.08,7.08,2584000.0
2010-04-29 13:10:00,7.08,7.09,7.07,7.07,1350000.0,7.08,7.09,7.07,7.07,1350000.0
2010-04-29 13:20:00,7.07,7.09,7.07,7.07,1260000.0,7.07,7.09,7.07,7.07,1260000.0
2010-04-29 13:30:00,7.07,7.09,7.07,7.09,1238000.0,7.07,7.09,7.07,7.09,1238000.0
2010-04-29 13:40:00,7.08,7.1,7.08,7.1,1832000.0,7.08,7.1,7.08,7.1,1832000.0
2010-04-29 13:50:00,7.1,7.1,7.07,7.09,3152000.0,7.1,7.1,7.07,7.09,3152000.0
2010-04-29 14:00:00,7.09,7.1,7.08,7.08,2464000.0,7.09,7.1,7.08,7.08,2464000.0
2010-04-29 14:10:00,7.08,7.09,7.08,7.09,1870000.0,7.08,7.09,7.08,7.09,1870000.0
2010-04-29 14:20:00,7.08,7.09,7.06,7.07,2088000.0,7.08,7.09,7.06,7.07,2088000.0
2010-04-29 14:30:00,7.07,7.09,7.07,7.08,2104000.0,7.07,7.09,7.07,7.08,2104000.0
2010-04-29 14:40:00,7.08,7.08,7.07,7.07,1676000.0,7.08,7.08,7.07,7.07,1676000.0
2010-04-29 14:50:00,7.07,7.08,7.06,7.08,2894000.0,7.07,7.08,7.06,7.08,2894000.0
2010-04-29 15:00:00,7.08,7.09,7.07,7.09,2164000.0,7.08,7.09,7.07,7.09,2164000.0
2010-04-29 15:10:00,7.09,7.1,7.08,7.1,2084000.0,7.09,7.1,7.08,7.1,2084000.0
2010-04-29 15:20:00,7.1,7.12,7.08,7.12,3118000.0,7.1,7.12,7.08,7.12,3118000.0
2010-04-29 15:30:00,7.12,7.12,7.1,7.11,2716000.0,7.12,7.12,7.1,7.11,2716000.0
2010-04-29 15:40:00,7.11,7.12,7.1,7.11,2506000.0,7.11,7.12,7.1,7.11,2506000.0
2010-04-29 15:50:00,7.11,7.11,7.09,7.09,6074000.0,7.11,7.11,7.09,7.09,6074000.0
2010-04-30 09:30:00,7.08,7.08,6.98,7.01,5354000.0,7.08,7.08,6.98,7.01,5354000.0
2010-04-30 09:40:00,7.01,7.01,6.96,6.98,3978000.0,7.01,7.01,6.96,6.98,3978000.0
2010-04-30 09:50:00,6.98,6.98,6.9,6.91,6648000.0,6.98,6.98,6.9,6.91,6648000.0
2010-04-30 10:00:00,6.91,6.94,6.9,6.93,5386000.0,6.91,6.94,6.9,6.93,5386000.0
2010-04-30 10:10:00,6.93,6.95,6.91,6.93,2934000.0,6.93,6.95,6.91,6.93,2934000.0
2010-04-30 10:20:00,6.93,6.94,6.92,6.92,2372000.0,6.93,6.94,6.92,6.92,2372000.0
2010-04-30 10:30:00,6.92,6.94,6.9,6.91,2886000.0,6.92,6.94,6.9,6.91,2886000.0
2010-04-30 10:40:00,6.91,6.95,6.88,6.94,3986000.0,6.91,6.95,6.88,6.94,3986000.0
2010-04-30 10:50:00,6.93,6.94,6.92,6.93,1624000.0,6.93,6.94,6.92,6.93,1624000.0
2010-04-30 11:00:00,6.93,6.94,6.9,6.9,2184000.0,6.93,6.94,6.9,6.9,2184000.0
2010-04-30 11:10:00,6.9,6.91,6.88,6.91,2682000.0,6.9,6.91,6.88,6.91,2682000.0
2010-04-30 11:20:00,6.91,6.92,6.9,6.9,1744000.0,6.91,6.92,6.9,6.9,1744000.0
2010-04-30 11:30:00,6.9,6.93,6.89,6.9,1816000.0,6.9,6.93,6.89,6.9,1816000.0
2010-04-30 11:40:00,6.9,6.91,6.89,6.91,1742000.0,6.9,6.91,6.89,6.91,1742000.0
2010-04-30 11:50:00,6.91,6.92,6.9,6.92,1086000.0,6.91,6.92,6.9,6.92,1086000.0
2010-04-30 12:00:00,6.92,6.92,6.88,6.89,1858000.0,6.92,6.92,6.88,6.89,1858000.0
2010-04-30 12:10:00,6.89,6.9,6.88,6.88,1848000.0,6.89,6.9,6.88,6.88,1848000.0
2010-04-30 12:20:00,6.88,6.89,6.87,6.88,3388000.0,6.88,6.89,6.87,6.88,3388000.0
2010-04-30 12:30:00,6.88,6.89,6.87,6.88,1222000.0,6.88,6.89,6.87,6.88,1222000.0
2010-04-30 12:40:00,6.87,6.9,6.87,6.89,1934000.0,6.87,6.9,6.87,6.89,1934000.0
2010-04-30 12:50:00,6.89,6.9,6.88,6.89,3192000.0,6.89,6.9,6.88,6.89,3192000.0
2010-04-30 13:00:00,6.89,6.9,6.88,6.88,2150000.0,6.89,6.9,6.88,6.88,2150000.0
2010-04-30 13:10:00,6.88,6.91,6.88,6.9,1520000.0,6.88,6.91,6.88,6.9,1520000.0
2010-04-30 13:20:00,6.9,6.91,6.9,6.9,2056000.0,6.9,6.91,6.9,6.9,2056000.0
2010-04-30 13:30:00,6.9,6.91,6.89,6.91,1894000.0,6.9,6.91,6.89,6.91,1894000.0
2010-04-30 13:40:00,6.91,6.93,6.91,6.92,3238000.0,6.91,6.93,6.91,6.92,3238000.0
2010-04-30 13:50:00,6.92,6.94,6.91,6.92,2510000.0,6.92,6.94,6.91,6.92,2510000.0
2010-04-30 14:00:00,6.92,6.93,6.91,6.92,3446000.0,6.92,6.93,6.91,6.92,3446000.0
2010-04-30 14:10:00,6.92,6.93,6.92,6.93,2086000.0,6.92,6.93,6.92,6.93,2086000.0
2010-04-30 14:20:00,6.93,6.93,6.92,6.93,1804000.0,6.93,6.93,6.92,6.93,1804000.0
2010-04-30 14:30:00,6.93,6.93,6.9,6.91,3168000.0,6.93,6.93,6.9,6.91,3168000.0
2010-04-30 14:40:00,6.91,6.91,6.89,6.91,2500000.0,6.91,6.91,6.89,6.91,2500000.0
2010-04-30 14:50:00,6.91,6.92,6.89,6.9,2578000.0,6.91,6.92,6.89,6.9,2578000.0
2010-04-30 15:00:00,6.9,6.91,6.89,6.9,1428000.0,6.9,6.91,6.89,6.9,1428000.0
2010-04-30 15:10:00,6.9,6.92,6.89,6.91,2298000.0,6.9,6.92,6.89,6.91,2298000.0
2010-04-30 15:20:00,6.91,6.91,6.89,6.9,2154000.0,6.91,6.91,6.89,6.9,2154000.0
2010-04-30 15:30:00,6.9,6.9,6.88,6.88,2798000.0,6.9,6.9,6.88,6.88,2798000.0
2010-04-30 15:40:00,6.88,6.88,6.85,6.85,6474000.0,6.88,6.88,6.85,6.85,6474000.0
2010-04-30 15:50:00,6.85,6.87,6.85,6.86,8472000.0,6.85,6.87,6.85,6.86,8472000.0
2010-05-03 09:30:00,6.87,6.9,6.81,6.89,7370000.0,6.87,6.9,6.81,6.89,7370000.0
2010-05-03 09:40:00,6.89,6.91,6.83,6.84,5150000.0,6.89,6.91,6.83,6.84,5150000.0
2010-05-03 09:50:00,6.84,6.88,6.84,6.84,3488000.0,6.84,6.88,6.84,6.84,3488000.0
2010-05-03 10:00:00,6.85,6.89,6.83,6.87,3612000.0,6.85,6.89,6.83,6.87,3612000.0
2010-05-03 10:10:00,6.87,6.9,6.87,6.89,2302000.0,6.87,6.9,6.87,6.89,2302000.0
2010-05-03 10:20:00,6.89,6.89,6.85,6.85,4794000.0,6.89,6.89,6.85,6.85,4794000.0
2010-05-03 10:30:00,6.85,6.86,6.83,6.86,3726000.0,6.85,6.86,6.83,6.86,3726000.0
2010-05-03 10:40:00,6.86,6.89,6.85,6.86,3204000.0,6.86,6.89,6.85,6.86,3204000.0
2010-05-03 10:50:00,6.86,6.86,6.83,6.85,2546000.0,6.86,6.86,6.83,6.85,2546000.0
2010-05-03 11:00:00,6.84,6.86,6.83,6.84,1870000.0,6.84,6.86,6.83,6.84,1870000.0
2010-05-03 11:10:00,6.84,6.87,6.84,6.86,1934000.0,6.84,6.87,6.84,6.86,1934000.0
2010-05-03 11:20:00,6.86,6.88,6.85,6.88,2326000.0,6.86,6.88,6.85,6.88,2326000.0
2010-05-03 11:30:00,6.88,6.89,6.87,6.88,1916000.0,6.88,6.89,6.87,6.88,1916000.0
2010-05-03 11:40:00,6.88,6.9,6.87,6.9,2778000.0,6.88,6.9,6.87,6.9,2778000.0
2010-05-03 11:50:00,6.9,6.91,6.89,6.9,2026000.0,6.9,6.91,6.89,6.9,2026000.0
2010-05-03 12:00:00,6.9,6.92,6.9,6.91,1668000.0,6.9,6.92,6.9,6.91,1668000.0
2010-05-03 12:10:00,6.91,6.95,6.91,6.95,3334000.0,6.91,6.95,6.91,6.95,3334000.0
2010-05-03 12:20:00,6.95,6.97,6.94,6.96,4526000.0,6.95,6.97,6.94,6.96,4526000.0
2010-05-03 12:30:00,6.96,6.97,6.94,6.94,1868000.0,6.96,6.97,6.94,6.94,1868000.0
2010-05-03 12:40:00,6.94,6.95,6.93,6.95,1852000.0,6.94,6.95,6.93,6.95,1852000.0
2010-05-03 12:50:00,6.95,6.97,6.95,6.97,1854000.0,6.95,6.97,6.95,6.97,1854000.0
2010-05-03 13:00:00,6.97,6.97,6.94,6.94,1734000.0,6.97,6.97,6.94,6.94,1734000.0
2010-05-03 13:10:00,6.94,6.94,6.93,6.93,1526000.0,6.94,6.94,6.93,6.93,1526000.0
2010-05-03 13:20:00,6.93,6.94,6.92,6.94,1448000.0,6.93,6.94,6.92,6.94,1448000.0
2010-05-03 13:30:00,6.94,6.94,6.93,6.93,1794000.0,6.94,6.94,6.93,6.93,1794000.0
2010-05-03 13:40:00,6.93,6.94,6.93,6.93,1368000.0,6.93,6.94,6.93,6.93,1368000.0
2010-05-03 13:50:00,6.93,6.94,6.92,6.94,1076000.0,6.93,6.94,6.92,6.94,1076000.0
2010-05-03 14:00:00,6.94,6.94,6.91,6.91,2196000.0,6.94,6.94,6.91,6.91,2196000.0
2010-05-03 14:10:00,6.91,6.93,6.9,6.92,1504000.0,6.91,6.93,6.9,6.92,1504000.0
2010-05-03 14:20:00,6.92,6.94,6.91,6.93,1980000.0,6.92,6.94,6.91,6.93,1980000.0
2010-05-03 14:30:00,6.94,6.94,6.92,6.92,1338000.0,6.94,6.94,6.92,6.92,1338000.0
2010-05-03 14:40:00,6.92,6.92,6.91,6.91,2160000.0,6.92,6.92,6.91,6.91,2160000.0
2010-05-03 14:50:00,6.91,6.93,6.91,6.91,2342000.0,6.91,6.93,6.91,6.91,2342000.0
2010-05-03 15:00:00,6.91,6.92,6.89,6.9,3138000.0,6.91,6.92,6.89,6.9,3138000.0
2010-05-03 15:10:00,6.9,6.9,6.88,6.88,2586000.0,6.9,6.9,6.88,6.88,2586000.0
2010-05-03 15:20:00,6.88,6.89,6.87,6.88,3008000.0,6.88,6.89,6.87,6.88,3008000.0
2010-05-03 15:30:00,6.88,6.89,6.87,6.88,2828000.0,6.88,6.89,6.87,6.88,2828000.0
2010-05-03 15:40:00,6.88,6.89,6.86,6.86,3838000.0,6.88,6.89,6.86,6.86,3838000.0
2010-05-03 15:50:00,6.86,6.87,6.85,6.87,7034000.0,6.86,6.87,6.85,6.87,7034000.0
2010-05-04 09:30:00,6.79,6.79,6.64,6.65,13262000.0,6.79,6.79,6.64,6.65,13262000.0
2010-05-04 09:40:00,6.66,6.72,6.64,6.7,8984000.0,6.66,6.72,6.64,6.7,8984000.0
2010-05-04 09:50:00,6.7,6.72,6.68,6.7,6204000.0,6.7,6.72,6.68,6.7,6204000.0
2010-05-04 10:00:00,6.7,6.7,6.63,6.65,7420000.0,6.7,6.7,6.63,6.65,7420000.0
2010-05-04 10:10:00,6.65,6.65,6.6,6.63,5936000.0,6.65,6.65,6.6,6.63,5936000.0
2010-05-04 10:20:00,6.63,6.67,6.63,6.64,5670000.0,6.63,6.67,6.63,6.64,5670000.0
2010-05-04 10:30:00,6.64,6.64,6.59,6.6,7518000.0,6.64,6.64,6.59,6.6,7518000.0
2010-05-04 10:40:00,6.6,6.61,6.58,6.6,5074000.0,6.6,6.61,6.58,6.6,5074000.0
2010-05-04 10:50:00,6.6,6.61,6.58,6.6,6262000.0,6.6,6.61,6.58,6.6,6262000.0
2010-05-04 11:00:00,6.6,6.62,6.58,6.61,5758000.0,6.6,6.62,6.58,6.61,5758000.0
2010-05-04 11:10:00,6.61,6.64,6.61,6.64,3726000.0,6.61,6.64,6.61,6.64,3726000.0
2010-05-04 11:20:00,6.64,6.64,6.6,6.62,4594000.0,6.64,6.64,6.6,6.62,4594000.0
2010-05-04 11:30:00,6.62,6.64,6.61,6.63,2564000.0,6.62,6.64,6.61,6.63,2564000.0
2010-05-04 11:40:00,6.63,6.63,6.61,6.61,2738000.0,6.63,6.63,6.61,6.61,2738000.0
2010-05-04 11:50:00,6.61,6.64,6.59,6.63,5956000.0,6.61,6.64,6.59,6.63,5956000.0
2010-05-04 12:00:00,6.63,6.64,6.59,6.6,3394000.0,6.63,6.64,6.59,6.6,3394000.0
2010-05-04 12:10:00,6.59,6.6,6.54,6.55,11752000.0,6.59,6.6,6.54,6.55,11752000.0
2010-05-04 12:20:00,6.55,6.58,6.51,6.52,6202000.0,6.55,6.58,6.51,6.52,6202000.0
2010-05-04 12:30:00,6.52,6.55,6.51,6.55,5120000.0,6.52,6.55,6.51,6.55,5120000.0
2010-05-04 12:40:00,6.55,6.55,6.5,6.52,6728000.0,6.55,6.55,6.5,6.52,6728000.0
2010-05-04 12:50:00,6.52,6.53,6.51,6.52,6074000.0,6.52,6.53,6.51,6.52,6074000.0
2010-05-04 13:00:00,6.52,6.55,6.52,6.54,4692000.0,6.52,6.55,6.52,6.54,4692000.0
2010-05-04 13:10:00,6.54,6.54,6.48,6.49,10220000.0,6.54,6.54,6.48,6.49,10220000.0
2010-05-04 13:20:00,6.49,6.5,6.48,6.5,4818000.0,6.49,6.5,6.48,6.5,4818000.0
2010-05-04 13:30:00,6.5,6.51,6.47,6.47,6470000.0,6.5,6.51,6.47,6.47,6470000.0
2010-05-04 13:40:00,6.47,6.52,6.47,6.52,3550000.0,6.47,6.52,6.47,6.52,3550000.0
2010-05-04 13:50:00,6.52,6.52,6.48,6.48,4014000.0,6.52,6.52,6.48,6.48,4014000.0
2010-05-04 14:00:00,6.48,6.49,6.47,6.48,3824000.0,6.48,6.49,6.47,6.48,3824000.0
2010-05-04 14:10:00,6.48,6.49,6.46,6.47,3106000.0,6.48,6.49,6.46,6.47,3106000.0
2010-05-04 14:20:00,6.47,6.47,6.44,6.44,5238000.0,6.47,6.47,6.44,6.44,5238000.0
2010-05-04 14:30:00,6.44,6.45,6.42,6.42,8010000.0,6.44,6.45,6.42,6.42,8010000.0
2010-05-04 14:40:00,6.42,6.45,6.42,6.44,4102000.0,6.42,6.45,6.42,6.44,4102000.0
2010-05-04 14:50:00,6.44,6.45,6.43,6.43,4128000.0,6.44,6.45,6.43,6.43,4128000.0
2010-05-04 15:00:00,6.43,6.47,6.42,6.46,6690000.0,6.43,6.47,6.42,6.46,6690000.0
2010-05-04 15:10:00,6.46,6.48,6.44,6.48,5604000.0,6.46,6.48,6.44,6.48,5604000.0
2010-05-04 15:20:00,6.48,6.48,6.46,6.47,4650000.0,6.48,6.48,6.46,6.47,4650000.0
2010-05-04 15:30:00,6.46,6.47,6.45,6.46,5264000.0,6.46,6.47,6.45,6.46,5264000.0
2010-05-04 15:40:00,6.46,6.46,6.43,6.46,9362000.0,6.46,6.46,6.43,6.46,9362000.0
2010-05-04 15:50:00,6.46,6.5,6.46,6.5,16536000.0,6.46,6.5,6.46,6.5,16536000.0
2010-05-05 09:30:00,6.41,6.48,6.38,6.43,11446000.0,6.41,6.48,6.38,6.43,11446000.0
2010-05-05 09:40:00,6.43,6.46,6.4,6.42,7858000.0,6.43,6.46,6.4,6.42,7858000.0
2010-05-05 09:50:00,6.42,6.5,6.42,6.5,10400000.0,6.42,6.5,6.42,6.5,10400000.0
2010-05-05 10:00:00,6.5,6.52,6.47,6.48,9256000.0,6.5,6.52,6.47,6.48,9256000.0
2010-05-05 10:10:00,6.48,6.51,6.46,6.51,4896000.0,6.48,6.51,6.46,6.51,4896000.0
2010-05-05 10:20:00,6.51,6.52,6.44,6.45,6028000.0,6.51,6.52,6.44,6.45,6028000.0
2010-05-05 10:30:00,6.45,6.48,6.43,6.47,3252000.0,6.45,6.48,6.43,6.47,3252000.0
2010-05-05 10:40:00,6.47,6.54,6.47,6.53,6706000.0,6.47,6.54,6.47,6.53,6706000.0
2010-05-05 10:50:00,6.53,6.55,6.51,6.54,4816000.0,6.53,6.55,6.51,6.54,4816000.0
2010-05-05 11:00:00,6.54,6.54,6.5,6.52,5922000.0,6.54,6.54,6.5,6.52,5922000.0
2010-05-05 11:10:00,6.52,6.55,6.5,6.55,3588000.0,6.52,6.55,6.5,6.55,3588000.0
2010-05-05 11:20:00,6.55,6.57,6.52,6.57,6324000.0,6.55,6.57,6.52,6.57,6324000.0
2010-05-05 11:30:00,6.56,6.57,6.53,6.55,3358000.0,6.56,6.57,6.53,6.55,3358000.0
2010-05-05 11:40:00,6.56,6.56,6.52,6.56,3094000.0,6.56,6.56,6.52,6.56,3094000.0
2010-05-05 11:50:00,6.56,6.58,6.55,6.57,2650000.0,6.56,6.58,6.55,6.57,2650000.0
2010-05-05 12:00:00,6.57,6.57,6.52,6.55,3936000.0,6.57,6.57,6.52,6.55,3936000.0
2010-05-05 12:10:00,6.54,6.54,6.46,6.52,4314000.0,6.54,6.54,6.46,6.52,4314000.0
2010-05-05 12:20:00,6.52,6.52,6.48,6.48,4800000.0,6.52,6.52,6.48,6.48,4800000.0
2010-05-05 12:30:00,6.48,6.51,6.48,6.5,1604000.0,6.48,6.51,6.48,6.5,1604000.0
2010-05-05 12:40:00,6.5,6.51,6.47,6.51,3328000.0,6.5,6.51,6.47,6.51,3328000.0
2010-05-05 12:50:00,6.51,6.52,6.51,6.52,1708000.0,6.51,6.52,6.51,6.52,1708000.0
2010-05-05 13:00:00,6.52,6.53,6.5,6.53,2088000.0,6.52,6.53,6.5,6.53,2088000.0
2010-05-05 13:10:00,6.53,6.53,6.51,6.53,1724000.0,6.53,6.53,6.51,6.53,1724000.0
2010-05-05 13:20:00,6.52,6.55,6.52,6.54,1688000.0,6.52,6.55,6.52,6.54,1688000.0
2010-05-05 13:30:00,6.54,6.55,6.51,6.52,1468000.0,6.54,6.55,6.51,6.52,1468000.0
2010-05-05 13:40:00,6.52,6.53,6.51,6.53,1910000.0,6.52,6.53,6.51,6.53,1910000.0
2010-05-05 13:50:00,6.53,6.53,6.51,6.53,1972000.0,6.53,6.53,6.51,6.53,1972000.0
2010-05-05 14:00:00,6.53,6.53,6.52,6.53,2514000.0,6.53,6.53,6.52,6.53,2514000.0
2010-05-05 14:10:00,6.53,6.53,6.51,6.52,2516000.0,6.53,6.53,6.51,6.52,2516000.0
2010-05-05 14:20:00,6.52,6.54,6.52,6.53,3774000.0,6.52,6.54,6.52,6.53,3774000.0
2010-05-05 14:30:00,6.53,6.54,6.52,6.53,4418000.0,6.53,6.54,6.52,6.53,4418000.0
2010-05-05 14:40:00,6.53,6.54,6.52,6.53,7220000.0,6.53,6.54,6.52,6.53,7220000.0
2010-05-05 14:50:00,6.53,6.56,6.52,6.56,7264000.0,6.53,6.56,6.52,6.56,7264000.0
2010-05-05 15:00:00,6.55,6.56,6.53,6.55,4148000.0,6.55,6.56,6.53,6.55,4148000.0
2010-05-05 15:10:00,6.55,6.55,6.53,6.53,3840000.0,6.55,6.55,6.53,6.53,3840000.0
2010-05-05 15:20:00,6.53,6.55,6.52,6.54,3778000.0,6.53,6.55,6.52,6.54,3778000.0
2010-05-05 15:30:00,6.54,6.55,6.53,6.54,5248000.0,6.54,6.55,6.53,6.54,5248000.0
2010-05-05 15:40:00,6.54,6.55,6.53,6.55,6372000.0,6.54,6.55,6.53,6.55,6372000.0
2010-05-05 15:50:00,6.55,6.56,6.54,6.55,10102000.0,6.55,6.56,6.54,6.55,10102000.0
2010-05-06 09:30:00,6.5,6.56,6.48,6.55,7014000.0,6.5,6.56,6.48,6.55,7014000.0
2010-05-06 09:40:00,6.55,6.62,6.55,6.57,7196000.0,6.55,6.62,6.55,6.57,7196000.0
2010-05-06 09:50:00,6.57,6.59,6.53,6.56,4366000.0,6.57,6.59,6.53,6.56,4366000.0
2010-05-06 10:00:00,6.57,6.6,6.55,6.55,3502000.0,6.57,6.6,6.55,6.55,3502000.0
2010-05-06 10:10:00,6.55,6.56,6.51,6.52,4910000.0,6.55,6.56,6.51,6.52,4910000.0
2010-05-06 10:20:00,6.53,6.54,6.49,6.5,3634000.0,6.53,6.54,6.49,6.5,3634000.0
2010-05-06 10:30:00,6.5,6.51,6.47,6.5,5646000.0,6.5,6.51,6.47,6.5,5646000.0
2010-05-06 10:40:00,6.5,6.51,6.46,6.47,4404000.0,6.5,6.51,6.46,6.47,4404000.0
2010-05-06 10:50:00,6.47,6.49,6.46,6.48,2206000.0,6.47,6.49,6.46,6.48,2206000.0
2010-05-06 11:00:00,6.48,6.49,6.47,6.47,3120000.0,6.48,6.49,6.47,6.47,3120000.0
2010-05-06 11:10:00,6.47,6.47,6.44,6.45,3316000.0,6.47,6.47,6.44,6.45,3316000.0
2010-05-06 11:20:00,6.45,6.48,6.45,6.48,2824000.0,6.45,6.48,6.45,6.48,2824000.0
2010-05-06 11:30:00,6.48,6.49,6.46,6.47,1626000.0,6.48,6.49,6.46,6.47,1626000.0
2010-05-06 11:40:00,6.48,6.48,6.45,6.46,2224000.0,6.48,6.48,6.45,6.46,2224000.0
2010-05-06 11:50:00,6.46,6.5,6.46,6.5,2222000.0,6.46,6.5,6.46,6.5,2222000.0
2010-05-06 12:00:00,6.5,6.56,6.5,6.54,5144000.0,6.5,6.56,6.5,6.54,5144000.0
2010-05-06 12:10:00,6.54,6.59,6.54,6.57,3746000.0,6.54,6.59,6.54,6.57,3746000.0
2010-05-06 12:20:00,6.57,6.57,6.53,6.54,2918000.0,6.57,6.57,6.53,6.54,2918000.0
2010-05-06 12:30:00,6.54,6.55,6.5,6.51,3424000.0,6.54,6.55,6.5,6.51,3424000.0
2010-05-06 12:40:00,6.51,6.51,6.49,6.51,2346000.0,6.51,6.51,6.49,6.51,2346000.0
2010-05-06 12:50:00,6.51,6.53,6.5,6.53,2740000.0,6.51,6.53,6.5,6.53,2740000.0
2010-05-06 13:00:00,6.53,6.56,6.53,6.54,3172000.0,6.53,6.56,6.53,6.54,3172000.0
2010-05-06 13:10:00,6.54,6.55,6.5,6.51,2952000.0,6.54,6.55,6.5,6.51,2952000.0
2010-05-06 13:20:00,6.51,6.53,6.5,6.52,2306000.0,6.51,6.53,6.5,6.52,2306000.0
2010-05-06 13:30:00,6.53,6.53,6.48,6.5,2768000.0,6.53,6.53,6.48,6.5,2768000.0
2010-05-06 13:40:00,6.5,6.51,6.48,6.5,3064000.0,6.5,6.51,6.48,6.5,3064000.0
2010-05-06 13:50:00,6.5,6.52,6.49,6.51,3382000.0,6.5,6.52,6.49,6.51,3382000.0
2010-05-06 14:00:00,6.51,6.54,6.48,6.48,5594000.0,6.51,6.54,6.48,6.48,5594000.0
2010-05-06 14:10:00,6.48,6.49,6.39,6.41,7852000.0,6.48,6.49,6.39,6.41,7852000.0
2010-05-06 14:20:00,6.41,6.46,6.35,6.43,8716000.0,6.41,6.46,6.35,6.43,8716000.0
2010-05-06 14:30:00,6.43,6.43,6.32,6.32,6528000.0,6.43,6.43,6.32,6.32,6528000.0
2010-05-06 14:40:00,6.32,6.33,6.03,6.28,10516000.0,6.32,6.33,6.03,6.28,10516000.0
2010-05-06 14:50:00,6.28,6.4,6.19,6.34,9312000.0,6.28,6.4,6.19,6.34,9312000.0
2010-05-06 15:00:00,6.34,6.49,6.21,6.49,8356000.0,6.34,6.49,6.21,6.49,8356000.0
2010-05-06 15:10:00,6.49,6.6,6.32,6.35,7940000.0,6.49,6.6,6.32,6.35,7940000.0
2010-05-06 15:20:00,6.35,6.4,6.3,6.4,8724000.0,6.35,6.4,6.3,6.4,8724000.0
2010-05-06 15:30:00,6.4,6.45,6.39,6.39,6626000.0,6.4,6.45,6.39,6.39,6626000.0
2010-05-06 15:40:00,6.39,6.5,6.38,6.49,7498000.0,6.39,6.5,6.38,6.49,7498000.0
2010-05-06 15:50:00,6.49,6.5,6.43,6.44,12142000.0,6.49,6.5,6.43,6.44,12142000.0
2010-05-07 09:30:00,6.4,6.51,6.34,6.5,11574000.0,6.4,6.51,6.34,6.5,11574000.0
2010-05-07 09:40:00,6.5,6.56,6.45,6.46,8910000.0,6.5,6.56,6.45,6.46,8910000.0
2010-05-07 09:50:00,6.45,6.49,6.4,6.45,7978000.0,6.45,6.49,6.4,6.45,7978000.0
2010-05-07 10:00:00,6.45,6.45,6.34,6.44,9266000.0,6.45,6.45,6.34,6.44,9266000.0
2010-05-07 10:10:00,6.43,6.49,6.4,6.42,6478000.0,6.43,6.49,6.4,6.42,6478000.0
2010-05-07 10:20:00,6.42,6.45,6.26,6.35,12336000.0,6.42,6.45,6.26,6.35,12336000.0
2010-05-07 10:30:00,6.35,6.4,6.3,6.39,6308000.0,6.35,6.4,6.3,6.39,6308000.0
2010-05-07 10:40:00,6.39,6.45,6.37,6.42,8338000.0,6.39,6.45,6.37,6.42,8338000.0
2010-05-07 10:50:00,6.43,6.47,6.41,6.46,6202000.0,6.43,6.47,6.41,6.46,6202000.0
2010-05-07 11:00:00,6.45,6.5,6.44,6.46,8004000.0,6.45,6.5,6.44,6.46,8004000.0
2010-05-07 11:10:00,6.46,6.51,6.42,6.43,7502000.0,6.46,6.51,6.42,6.43,7502000.0
2010-05-07 11:20:00,6.43,6.44,6.35,6.36,5414000.0,6.43,6.44,6.35,6.36,5414000.0
2010-05-07 11:30:00,6.36,6.4,6.32,6.36,4972000.0,6.36,6.4,6.32,6.36,4972000.0
2010-05-07 11:40:00,6.36,6.44,6.35,6.43,5040000.0,6.36,6.44,6.35,6.43,5040000.0
2010-05-07 11:50:00,6.43,6.43,6.4,6.42,3486000.0,6.43,6.43,6.4,6.42,3486000.0
2010-05-07 12:00:00,6.42,6.45,6.4,6.43,3216000.0,6.42,6.45,6.4,6.43,3216000.0
2010-05-07 12:10:00,6.44,6.45,6.41,6.44,3356000.0,6.44,6.45,6.41,6.44,3356000.0
2010-05-07 12:20:00,6.44,6.44,6.38,6.39,4526000.0,6.44,6.44,6.38,6.39,4526000.0
2010-05-07 12:30:00,6.38,6.39,6.34,6.36,5060000.0,6.38,6.39,6.34,6.36,5060000.0
2010-05-07 12:40:00,6.36,6.39,6.36,6.38,2490000.0,6.36,6.39,6.36,6.38,2490000.0
2010-05-07 12:50:00,6.38,6.39,6.36,6.37,3612000.0,6.38,6.39,6.36,6.37,3612000.0
2010-05-07 13:00:00,6.37,6.38,6.35,6.35,3368000.0,6.37,6.38,6.35,6.35,3368000.0
2010-05-07 13:10:00,6.35,6.38,6.34,6.35,3720000.0,6.35,6.38,6.34,6.35,3720000.0
2010-05-07 13:20:00,6.35,6.35,6.3,6.31,3266000.0,6.35,6.35,6.3,6.31,3266000.0
2010-05-07 13:30:00,6.31,6.35,6.31,6.35,2396000.0,6.31,6.35,6.31,6.35,2396000.0
2010-05-07 13:40:00,6.35,6.39,6.35,6.38,3246000.0,6.35,6.39,6.35,6.38,3246000.0
2010-05-07 13:50:00,6.38,6.38,6.34,6.35,2790000.0,6.38,6.38,6.34,6.35,2790000.0
2010-05-07 14:00:00,6.35,6.37,6.32,6.33,3904000.0,6.35,6.37,6.32,6.33,3904000.0
2010-05-07 14:10:00,6.32,6.32,6.3,6.32,4020000.0,6.32,6.32,6.3,6.32,4020000.0
2010-05-07 14:20:00,6.32,6.32,6.28,6.28,4290000.0,6.32,6.32,6.28,6.28,4290000.0
2010-05-07 14:30:00,6.28,6.3,6.28,6.3,3990000.0,6.28,6.3,6.28,6.3,3990000.0
2010-05-07 14:40:00,6.3,6.35,6.3,6.3,3224000.0,6.3,6.35,6.3,6.3,3224000.0
2010-05-07 14:50:00,6.3,6.3,6.27,6.28,7516000.0,6.3,6.3,6.27,6.28,7516000.0
2010-05-07 15:00:00,6.28,6.28,6.21,6.21,8562000.0,6.28,6.28,6.21,6.21,8562000.0
2010-05-07 15:10:00,6.21,6.25,6.19,6.25,6802000.0,6.21,6.25,6.19,6.25,6802000.0
2010-05-07 15:20:00,6.25,6.27,6.23,6.24,6486000.0,6.25,6.27,6.23,6.24,6486000.0
2010-05-07 15:30:00,6.24,6.25,6.21,6.22,6380000.0,6.24,6.25,6.21,6.22,6380000.0
2010-05-07 15:40:00,6.22,6.28,6.22,6.25,9226000.0,6.22,6.28,6.22,6.25,9226000.0
2010-05-07 15:50:00,6.25,6.27,6.21,6.26,11686000.0,6.25,6.27,6.21,6.26,11686000.0
2010-05-10 09:30:00,6.49,6.59,6.48,6.59,13100000.0,6.49,6.59,6.48,6.59,13100000.0
2010-05-10 09:40:00,6.59,6.61,6.53,6.55,5890000.0,6.59,6.61,6.53,6.55,5890000.0
2010-05-10 09:50:00,6.55,6.57,6.53,6.55,5394000.0,6.55,6.57,6.53,6.55,5394000.0
2010-05-10 10:00:00,6.55,6.55,6.5,6.53,3782000.0,6.55,6.55,6.5,6.53,3782000.0
2010-05-10 10:10:00,6.52,6.59,6.52,6.58,4860000.0,6.52,6.59,6.52,6.58,4860000.0
2010-05-10 10:20:00,6.58,6.6,6.53,6.53,5004000.0,6.58,6.6,6.53,6.53,5004000.0
2010-05-10 10:30:00,6.53,6.6,6.53,6.59,4624000.0,6.53,6.6,6.53,6.59,4624000.0
2010-05-10 10:40:00,6.58,6.6,6.54,6.57,4680000.0,6.58,6.6,6.54,6.57,4680000.0
2010-05-10 10:50:00,6.57,6.57,6.54,6.56,2826000.0,6.57,6.57,6.54,6.56,2826000.0
2010-05-10 11:00:00,6.56,6.6,6.56,6.56,3618000.0,6.56,6.6,6.56,6.56,3618000.0
2010-05-10 11:10:00,6.56,6.58,6.55,6.56,1930000.0,6.56,6.58,6.55,6.56,1930000.0
2010-05-10 11:20:00,6.56,6.57,6.54,6.57,1788000.0,6.56,6.57,6.54,6.57,1788000.0
2010-05-10 11:30:00,6.57,6.58,6.55,6.57,2128000.0,6.57,6.58,6.55,6.57,2128000.0
2010-05-10 11:40:00,6.58,6.58,6.56,6.56,1756000.0,6.58,6.58,6.56,6.56,1756000.0
2010-05-10 11:50:00,6.56,6.59,6.56,6.58,2120000.0,6.56,6.59,6.56,6.58,2120000.0
2010-05-10 12:00:00,6.58,6.59,6.54,6.56,2208000.0,6.58,6.59,6.54,6.56,2208000.0
2010-05-10 12:10:00,6.56,6.57,6.55,6.55,1528000.0,6.56,6.57,6.55,6.55,1528000.0
2010-05-10 12:20:00,6.55,6.56,6.55,6.55,1142000.0,6.55,6.56,6.55,6.55,1142000.0
2010-05-10 12:30:00,6.55,6.55,6.53,6.54,1846000.0,6.55,6.55,6.53,6.54,1846000.0
2010-05-10 12:40:00,6.54,6.54,6.53,6.54,1816000.0,6.54,6.54,6.53,6.54,1816000.0
2010-05-10 12:50:00,6.54,6.56,6.54,6.54,1982000.0,6.54,6.56,6.54,6.54,1982000.0
2010-05-10 13:00:00,6.54,6.55,6.5,6.51,2178000.0,6.54,6.55,6.5,6.51,2178000.0
2010-05-10 13:10:00,6.51,6.52,6.49,6.49,2606000.0,6.51,6.52,6.49,6.49,2606000.0
2010-05-10 13:20:00,6.49,6.49,6.48,6.48,3592000.0,6.49,6.49,6.48,6.48,3592000.0
2010-05-10 13:30:00,6.48,6.5,6.48,6.49,3282000.0,6.48,6.5,6.48,6.49,3282000.0
2010-05-10 13:40:00,6.49,6.49,6.46,6.48,3316000.0,6.49,6.49,6.46,6.48,3316000.0
2010-05-10 13:50:00,6.48,6.51,6.48,6.5,1718000.0,6.48,6.51,6.48,6.5,1718000.0
2010-05-10 14:00:00,6.5,6.52,6.47,6.52,2864000.0,6.5,6.52,6.47,6.52,2864000.0
2010-05-10 14:10:00,6.52,6.53,6.51,6.52,1556000.0,6.52,6.53,6.51,6.52,1556000.0
2010-05-10 14:20:00,6.53,6.55,6.51,6.53,2684000.0,6.53,6.55,6.51,6.53,2684000.0
2010-05-10 14:30:00,6.53,6.54,6.51,6.51,2194000.0,6.53,6.54,6.51,6.51,2194000.0
2010-05-10 14:40:00,6.51,6.53,6.5,6.53,1564000.0,6.51,6.53,6.5,6.53,1564000.0
2010-05-10 14:50:00,6.52,6.55,6.52,6.55,2672000.0,6.52,6.55,6.52,6.55,2672000.0
2010-05-10 15:00:00,6.55,6.56,6.52,6.52,2492000.0,6.55,6.56,6.52,6.52,2492000.0
2010-05-10 15:10:00,6.52,6.54,6.51,6.53,2604000.0,6.52,6.54,6.51,6.53,2604000.0
2010-05-10 15:20:00,6.52,6.54,6.52,6.54,2384000.0,6.52,6.54,6.52,6.54,2384000.0
2010-05-10 15:30:00,6.54,6.54,6.51,6.53,3024000.0,6.54,6.54,6.51,6.53,3024000.0
2010-05-10 15:40:00,6.53,6.55,6.53,6.54,3380000.0,6.53,6.55,6.53,6.54,3380000.0
2010-05-10 15:50:00,6.54,6.58,6.54,6.57,8848000.0,6.54,6.58,6.54,6.57,8848000.0
2010-05-11 09:30:00,6.5,6.51,6.43,6.49,5368000.0,6.5,6.51,6.43,6.49,5368000.0
2010-05-11 09:40:00,6.49,6.53,6.46,6.5,4352000.0,6.49,6.53,6.46,6.5,4352000.0
2010-05-11 09:50:00,6.5,6.5,6.44,6.45,4938000.0,6.5,6.5,6.44,6.45,4938000.0
2010-05-11 10:00:00,6.45,6.47,6.42,6.46,4040000.0,6.45,6.47,6.42,6.46,4040000.0
2010-05-11 10:10:00,6.46,6.51,6.45,6.5,3598000.0,6.46,6.51,6.45,6.5,3598000.0
2010-05-11 10:20:00,6.5,6.5,6.47,6.47,2872000.0,6.5,6.5,6.47,6.47,2872000.0
2010-05-11 10:30:00,6.47,6.49,6.45,6.49,2044000.0,6.47,6.49,6.45,6.49,2044000.0
2010-05-11 10:40:00,6.49,6.51,6.47,6.5,2342000.0,6.49,6.51,6.47,6.5,2342000.0
2010-05-11 10:50:00,6.5,6.5,6.47,6.48,1590000.0,6.5,6.5,6.47,6.48,1590000.0
2010-05-11 11:00:00,6.48,6.53,6.48,6.52,3318000.0,6.48,6.53,6.48,6.52,3318000.0
2010-05-11 11:10:00,6.52,6.54,6.51,6.53,1786000.0,6.52,6.54,6.51,6.53,1786000.0
2010-05-11 11:20:00,6.54,6.55,6.53,6.54,3174000.0,6.54,6.55,6.53,6.54,3174000.0
2010-05-11 11:30:00,6.54,6.57,6.53,6.57,2732000.0,6.54,6.57,6.53,6.57,2732000.0
2010-05-11 11:40:00,6.57,6.59,6.55,6.55,2716000.0,6.57,6.59,6.55,6.55,2716000.0
2010-05-11 11:50:00,6.55,6.57,6.54,6.56,2046000.0,6.55,6.57,6.54,6.56,2046000.0
2010-05-11 12:00:00,6.56,6.6,6.56,6.59,2000000.0,6.56,6.6,6.56,6.59,2000000.0
2010-05-11 12:10:00,6.59,6.65,6.59,6.64,5698000.0,6.59,6.65,6.59,6.64,5698000.0
2010-05-11 12:20:00,6.64,6.64,6.61,6.63,1772000.0,6.64,6.64,6.61,6.63,1772000.0
2010-05-11 12:30:00,6.63,6.63,6.61,6.61,2052000.0,6.63,6.63,6.61,6.61,2052000.0
2010-05-11 12:40:00,6.61,6.65,6.61,6.65,3398000.0,6.61,6.65,6.61,6.65,3398000.0
2010-05-11 12:50:00,6.64,6.65,6.63,6.63,2788000.0,6.64,6.65,6.63,6.63,2788000.0
2010-05-11 13:00:00,6.63,6.64,6.62,6.63,2026000.0,6.63,6.64,6.62,6.63,2026000.0
2010-05-11 13:10:00,6.63,6.64,6.62,6.63,2196000.0,6.63,6.64,6.62,6.63,2196000.0
2010-05-11 13:20:00,6.63,6.63,6.6,6.61,2434000.0,6.63,6.63,6.6,6.61,2434000.0
2010-05-11 13:30:00,6.6,6.62,6.59,6.6,2870000.0,6.6,6.62,6.59,6.6,2870000.0
2010-05-11 13:40:00,6.59,6.63,6.58,6.61,3020000.0,6.59,6.63,6.58,6.61,3020000.0
2010-05-11 13:50:00,6.61,6.62,6.57,6.57,2034000.0,6.61,6.62,6.57,6.57,2034000.0
2010-05-11 14:00:00,6.57,6.6,6.57,6.58,1966000.0,6.57,6.6,6.57,6.58,1966000.0
2010-05-11 14:10:00,6.58,6.59,6.54,6.55,3036000.0,6.58,6.59,6.54,6.55,3036000.0
2010-05-11 14:20:00,6.54,6.57,6.54,6.56,2614000.0,6.54,6.57,6.54,6.56,2614000.0
2010-05-11 14:30:00,6.56,6.56,6.53,6.53,3006000.0,6.56,6.56,6.53,6.53,3006000.0
2010-05-11 14:40:00,6.53,6.54,6.51,6.53,2736000.0,6.53,6.54,6.51,6.53,2736000.0
2010-05-11 14:50:00,6.53,6.54,6.5,6.51,2468000.0,6.53,6.54,6.5,6.51,2468000.0
2010-05-11 15:00:00,6.51,6.52,6.49,6.5,3598000.0,6.51,6.52,6.49,6.5,3598000.0
2010-05-11 15:10:00,6.5,6.51,6.49,6.49,2694000.0,6.5,6.51,6.49,6.49,2694000.0
2010-05-11 15:20:00,6.57,6.57,6.48,6.51,3014000.0,6.57,6.57,6.48,6.51,3014000.0
2010-05-11 15:30:00,6.51,6.54,6.5,6.53,3108000.0,6.51,6.54,6.5,6.53,3108000.0
2010-05-11 15:40:00,6.53,6.54,6.52,6.53,2604000.0,6.53,6.54,6.52,6.53,2604000.0
2010-05-11 15:50:00,6.53,6.54,6.52,6.52,5602000.0,6.53,6.54,6.52,6.52,5602000.0
2010-05-12 09:30:00,6.57,6.58,6.51,6.54,4224000.0,6.57,6.58,6.51,6.54,4224000.0
2010-05-12 09:40:00,6.54,6.54,6.5,6.51,2640000.0,6.54,6.54,6.5,6.51,2640000.0
2010-05-12 09:50:00,6.51,6.54,6.48,6.54,3780000.0,6.51,6.54,6.48,6.54,3780000.0
2010-05-12 10:00:00,6.54,6.58,6.54,6.55,4746000.0,6.54,6.58,6.54,6.55,4746000.0
2010-05-12 10:10:00,6.55,6.56,6.53,6.54,1988000.0,6.55,6.56,6.53,6.54,1988000.0
2010-05-12 10:20:00,6.54,6.55,6.53,6.55,1174000.0,6.54,6.55,6.53,6.55,1174000.0
2010-05-12 10:30:00,6.55,6.55,6.51,6.51,3694000.0,6.55,6.55,6.51,6.51,3694000.0
2010-05-12 10:40:00,6.51,6.52,6.49,6.51,3098000.0,6.51,6.52,6.49,6.51,3098000.0
2010-05-12 10:50:00,6.51,6.53,6.51,6.53,2562000.0,6.51,6.53,6.51,6.53,2562000.0
2010-05-12 11:00:00,6.52,6.54,6.51,6.52,2440000.0,6.52,6.54,6.51,6.52,2440000.0
2010-05-12 11:10:00,6.52,6.52,6.5,6.51,2250000.0,6.52,6.52,6.5,6.51,2250000.0
2010-05-12 11:20:00,6.51,6.51,6.49,6.49,3530000.0,6.51,6.51,6.49,6.49,3530000.0
2010-05-12 11:30:00,6.49,6.54,6.49,6.54,3204000.0,6.49,6.54,6.49,6.54,3204000.0
2010-05-12 11:40:00,6.54,6.55,6.52,6.53,1838000.0,6.54,6.55,6.52,6.53,1838000.0
2010-05-12 11:50:00,6.53,6.55,6.52,6.55,2380000.0,6.53,6.55,6.52,6.55,2380000.0
2010-05-12 12:00:00,6.55,6.55,6.53,6.53,674000.0,6.55,6.55,6.53,6.53,674000.0
2010-05-12 12:10:00,6.53,6.56,6.52,6.56,1474000.0,6.53,6.56,6.52,6.56,1474000.0
2010-05-12 12:20:00,6.56,6.56,6.55,6.56,1284000.0,6.56,6.56,6.55,6.56,1284000.0
2010-05-12 12:30:00,6.56,6.59,6.56,6.59,2088000.0,6.56,6.59,6.56,6.59,2088000.0
2010-05-12 12:40:00,6.59,6.64,6.59,6.61,7110000.0,6.59,6.64,6.59,6.61,7110000.0
2010-05-12 12:50:00,6.61,6.62,6.59,6.61,2388000.0,6.61,6.62,6.59,6.61,2388000.0
2010-05-12 13:00:00,6.61,6.62,6.6,6.61,1922000.0,6.61,6.62,6.6,6.61,1922000.0
2010-05-12 13:10:00,6.61,6.65,6.6,6.64,2820000.0,6.61,6.65,6.6,6.64,2820000.0
2010-05-12 13:20:00,6.64,6.64,6.62,6.63,1722000.0,6.64,6.64,6.62,6.63,1722000.0
2010-05-12 13:30:00,6.63,6.63,6.61,6.61,1082000.0,6.63,6.63,6.61,6.61,1082000.0
2010-05-12 13:40:00,6.61,6.64,6.6,6.63,1796000.0,6.61,6.64,6.6,6.63,1796000.0
2010-05-12 13:50:00,6.63,6.63,6.61,6.62,1430000.0,6.63,6.63,6.61,6.62,1430000.0
2010-05-12 14:00:00,6.62,6.63,6.61,6.61,1620000.0,6.62,6.63,6.61,6.61,1620000.0
2010-05-12 14:10:00,6.61,6.65,6.61,6.65,2946000.0,6.61,6.65,6.61,6.65,2946000.0
2010-05-12 14:20:00,6.65,6.67,6.64,6.66,2912000.0,6.65,6.67,6.64,6.66,2912000.0
2010-05-12 14:30:00,6.66,6.69,6.65,6.65,3562000.0,6.66,6.69,6.65,6.65,3562000.0
2010-05-12 14:40:00,6.65,6.68,6.65,6.68,2336000.0,6.65,6.68,6.65,6.68,2336000.0
2010-05-12 14:50:00,6.68,6.68,6.66,6.68,1842000.0,6.68,6.68,6.66,6.68,1842000.0
2010-05-12 15:00:00,6.68,6.71,6.67,6.68,4258000.0,6.68,6.71,6.67,6.68,4258000.0
2010-05-12 15:10:00,6.68,6.68,6.67,6.68,2282000.0,6.68,6.68,6.67,6.68,2282000.0
2010-05-12 15:20:00,6.68,6.68,6.66,6.67,2488000.0,6.68,6.68,6.66,6.67,2488000.0
2010-05-12 15:30:00,6.67,6.69,6.66,6.68,4870000.0,6.67,6.69,6.66,6.68,4870000.0
2010-05-12 15:40:00,6.68,6.7,6.67,6.7,3970000.0,6.68,6.7,6.67,6.7,3970000.0
2010-05-12 15:50:00,6.7,6.7,6.69,6.69,7842000.0,6.7,6.7,6.69,6.69,7842000.0
2010-05-13 09:30:00,6.69,6.81,6.67,6.78,7228000.0,6.69,6.81,6.67,6.78,7228000.0
2010-05-13 09:40:00,6.78,6.79,6.73,6.77,4232000.0,6.78,6.79,6.73,6.77,4232000.0
2010-05-13 09:50:00,6.76,6.81,6.76,6.79,4920000.0,6.76,6.81,6.76,6.79,4920000.0
2010-05-13 10:00:00,6.79,6.85,6.78,6.8,6290000.0,6.79,6.85,6.78,6.8,6290000.0
2010-05-13 10:10:00,6.79,6.82,6.77,6.81,4308000.0,6.79,6.82,6.77,6.81,4308000.0
2010-05-13 10:20:00,6.81,6.85,6.81,6.83,3680000.0,6.81,6.85,6.81,6.83,3680000.0
2010-05-13 10:30:00,6.83,6.83,6.79,6.8,2912000.0,6.83,6.83,6.79,6.8,2912000.0
2010-05-13 10:40:00,6.8,6.82,6.79,6.8,3474000.0,6.8,6.82,6.79,6.8,3474000.0
2010-05-13 10:50:00,6.8,6.8,6.75,6.77,4074000.0,6.8,6.8,6.75,6.77,4074000.0
2010-05-13 11:00:00,6.77,6.78,6.75,6.75,3918000.0,6.77,6.78,6.75,6.75,3918000.0
2010-05-13 11:10:00,6.75,6.77,6.74,6.77,2056000.0,6.75,6.77,6.74,6.77,2056000.0
2010-05-13 11:20:00,6.77,6.78,6.77,6.77,1810000.0,6.77,6.78,6.77,6.77,1810000.0
2010-05-13 11:30:00,6.77,6.77,6.71,6.72,2588000.0,6.77,6.77,6.71,6.72,2588000.0
2010-05-13 11:40:00,6.72,6.73,6.71,6.72,1942000.0,6.72,6.73,6.71,6.72,1942000.0
2010-05-13 11:50:00,6.72,6.73,6.68,6.69,2474000.0,6.72,6.73,6.68,6.69,2474000.0
2010-05-13 12:00:00,6.69,6.7,6.68,6.7,1206000.0,6.69,6.7,6.68,6.7,1206000.0
2010-05-13 12:10:00,6.7,6.71,6.68,6.68,2184000.0,6.7,6.71,6.68,6.68,2184000.0
2010-05-13 12:20:00,6.68,6.69,6.68,6.69,1282000.0,6.68,6.69,6.68,6.69,1282000.0
2010-05-13 12:30:00,6.69,6.7,6.68,6.69,1788000.0,6.69,6.7,6.68,6.69,1788000.0
2010-05-13 12:40:00,6.68,6.71,6.68,6.69,1284000.0,6.68,6.71,6.68,6.69,1284000.0
2010-05-13 12:50:00,6.69,6.69,6.68,6.68,974000.0,6.69,6.69,6.68,6.68,974000.0
2010-05-13 13:00:00,6.68,6.69,6.68,6.68,1372000.0,6.68,6.69,6.68,6.68,1372000.0
2010-05-13 13:10:00,6.68,6.72,6.67,6.72,2014000.0,6.68,6.72,6.67,6.72,2014000.0
2010-05-13 13:20:00,6.72,6.72,6.7,6.71,1454000.0,6.72,6.72,6.7,6.71,1454000.0
2010-05-13 13:30:00,6.71,6.73,6.71,6.72,1386000.0,6.71,6.73,6.71,6.72,1386000.0
2010-05-13 13:40:00,6.71,6.72,6.68,6.68,1600000.0,6.71,6.72,6.68,6.68,1600000.0
2010-05-13 13:50:00,6.68,6.68,6.66,6.67,1818000.0,6.68,6.68,6.66,6.67,1818000.0
2010-05-13 14:00:00,6.67,6.7,6.67,6.68,1658000.0,6.67,6.7,6.67,6.68,1658000.0
2010-05-13 14:10:00,6.68,6.69,6.68,6.69,1314000.0,6.68,6.69,6.68,6.69,1314000.0
2010-05-13 14:20:00,6.69,6.69,6.65,6.66,1642000.0,6.69,6.69,6.65,6.66,1642000.0
2010-05-13 14:30:00,6.66,6.67,6.64,6.66,2802000.0,6.66,6.67,6.64,6.66,2802000.0
2010-05-13 14:40:00,6.66,6.67,6.63,6.63,2376000.0,6.66,6.67,6.63,6.63,2376000.0
2010-05-13 14:50:00,6.63,6.64,6.61,6.63,2376000.0,6.63,6.64,6.61,6.63,2376000.0
2010-05-13 15:00:00,6.63,6.66,6.63,6.64,2288000.0,6.63,6.66,6.63,6.64,2288000.0
2010-05-13 15:10:00,6.64,6.64,6.58,6.59,4146000.0,6.64,6.64,6.58,6.59,4146000.0
2010-05-13 15:20:00,6.59,6.6,6.58,6.58,3574000.0,6.59,6.6,6.58,6.58,3574000.0
2010-05-13 15:30:00,6.58,6.59,6.55,6.56,5472000.0,6.58,6.59,6.55,6.56,5472000.0
2010-05-13 15:40:00,6.56,6.66,6.55,6.58,4354000.0,6.56,6.66,6.55,6.58,4354000.0
2010-05-13 15:50:00,6.58,6.6,6.56,6.57,6520000.0,6.58,6.6,6.56,6.57,6520000.0
2010-05-14 09:30:00,6.52,6.55,6.48,6.52,7198000.0,6.52,6.55,6.48,6.52,7198000.0
2010-05-14 09:40:00,6.52,6.52,6.43,6.44,6206000.0,6.52,6.52,6.43,6.44,6206000.0
2010-05-14 09:50:00,6.44,6.46,6.43,6.45,3692000.0,6.44,6.46,6.43,6.45,3692000.0
2010-05-14 10:00:00,6.45,6.51,6.43,6.47,3460000.0,6.45,6.51,6.43,6.47,3460000.0
2010-05-14 10:10:00,6.46,6.49,6.46,6.47,2678000.0,6.46,6.49,6.46,6.47,2678000.0
2010-05-14 10:20:00,6.47,6.52,6.47,6.48,2060000.0,6.47,6.52,6.47,6.48,2060000.0
2010-05-14 10:30:00,6.49,6.5,6.47,6.48,1272000.0,6.49,6.5,6.47,6.48,1272000.0
2010-05-14 10:40:00,6.47,6.49,6.47,6.49,1168000.0,6.47,6.49,6.47,6.49,1168000.0
2010-05-14 10:50:00,6.49,6.52,6.48,6.51,1406000.0,6.49,6.52,6.48,6.51,1406000.0
2010-05-14 11:00:00,6.51,6.51,6.46,6.47,1862000.0,6.51,6.51,6.46,6.47,1862000.0
2010-05-14 11:10:00,6.46,6.47,6.44,6.44,2372000.0,6.46,6.47,6.44,6.44,2372000.0
2010-05-14 11:20:00,6.44,6.45,6.4,6.41,6168000.0,6.44,6.45,6.4,6.41,6168000.0
2010-05-14 11:30:00,6.41,6.43,6.4,6.4,3516000.0,6.41,6.43,6.4,6.4,3516000.0
2010-05-14 11:40:00,6.4,6.4,6.37,6.37,3800000.0,6.4,6.4,6.37,6.37,3800000.0
2010-05-14 11:50:00,6.37,6.37,6.35,6.36,3354000.0,6.37,6.37,6.35,6.36,3354000.0
2010-05-14 12:00:00,6.36,6.37,6.34,6.34,3254000.0,6.36,6.37,6.34,6.34,3254000.0
2010-05-14 12:10:00,6.34,6.36,6.34,6.36,1610000.0,6.34,6.36,6.34,6.36,1610000.0
2010-05-14 12:20:00,6.36,6.37,6.35,6.35,2408000.0,6.36,6.37,6.35,6.35,2408000.0
2010-05-14 12:30:00,6.35,6.38,6.35,6.38,1536000.0,6.35,6.38,6.35,6.38,1536000.0
2010-05-14 12:40:00,6.38,6.38,6.35,6.36,2498000.0,6.38,6.38,6.35,6.36,2498000.0
2010-05-14 12:50:00,6.36,6.4,6.36,6.4,1548000.0,6.36,6.4,6.36,6.4,1548000.0
2010-05-14 13:00:00,6.4,6.41,6.38,6.39,1650000.0,6.4,6.41,6.38,6.39,1650000.0
2010-05-14 13:10:00,6.39,6.39,6.36,6.37,1420000.0,6.39,6.39,6.36,6.37,1420000.0
2010-05-14 13:20:00,6.37,6.38,6.37,6.38,1588000.0,6.37,6.38,6.37,6.38,1588000.0
2010-05-14 13:30:00,6.38,6.38,6.36,6.37,1182000.0,6.38,6.38,6.36,6.37,1182000.0
2010-05-14 13:40:00,6.37,6.38,6.36,6.37,1214000.0,6.37,6.38,6.36,6.37,1214000.0
2010-05-14 13:50:00,6.37,6.38,6.37,6.37,1446000.0,6.37,6.38,6.37,6.37,1446000.0
2010-05-14 14:00:00,6.37,6.38,6.37,6.38,598000.0,6.37,6.38,6.37,6.38,598000.0
2010-05-14 14:10:00,6.38,6.38,6.34,6.34,1744000.0,6.38,6.38,6.34,6.34,1744000.0
2010-05-14 14:20:00,6.35,6.37,6.35,6.37,1332000.0,6.35,6.37,6.35,6.37,1332000.0
2010-05-14 14:30:00,6.37,6.4,6.37,6.39,1294000.0,6.37,6.4,6.37,6.39,1294000.0
2010-05-14 14:40:00,6.39,6.4,6.37,6.39,1818000.0,6.39,6.4,6.37,6.39,1818000.0
2010-05-14 14:50:00,6.39,6.4,6.35,6.36,2082000.0,6.39,6.4,6.35,6.36,2082000.0
2010-05-14 15:00:00,6.36,6.39,6.36,6.39,1590000.0,6.36,6.39,6.36,6.39,1590000.0
2010-05-14 15:10:00,6.39,6.39,6.37,6.37,1386000.0,6.39,6.39,6.37,6.37,1386000.0
2010-05-14 15:20:00,6.37,6.38,6.35,6.37,2154000.0,6.37,6.38,6.35,6.37,2154000.0
2010-05-14 15:30:00,6.37,6.39,6.36,6.37,2518000.0,6.37,6.39,6.36,6.37,2518000.0
2010-05-14 15:40:00,6.37,6.42,6.37,6.41,3850000.0,6.37,6.42,6.37,6.41,3850000.0
2010-05-14 15:50:00,6.41,6.45,6.41,6.43,6556000.0,6.41,6.45,6.41,6.43,6556000.0
2010-05-17 09:30:00,6.41,6.46,6.37,6.45,5784000.0,6.41,6.46,6.37,6.45,5784000.0
2010-05-17 09:40:00,6.45,6.45,6.39,6.42,3018000.0,6.45,6.45,6.39,6.42,3018000.0
2010-05-17 09:50:00,6.42,6.43,6.38,6.4,2916000.0,6.42,6.43,6.38,6.4,2916000.0
2010-05-17 10:00:00,6.4,6.43,6.39,6.4,2644000.0,6.4,6.43,6.39,6.4,2644000.0
2010-05-17 10:10:00,6.4,6.44,6.39,6.44,4844000.0,6.4,6.44,6.39,6.44,4844000.0
2010-05-17 10:20:00,6.44,6.45,6.41,6.44,2860000.0,6.44,6.45,6.41,6.44,2860000.0
2010-05-17 10:30:00,6.45,6.5,6.42,6.47,3758000.0,6.45,6.5,6.42,6.47,3758000.0
2010-05-17 10:40:00,6.47,6.47,6.43,6.43,3322000.0,6.47,6.47,6.43,6.43,3322000.0
2010-05-17 10:50:00,6.43,6.46,6.43,6.43,3026000.0,6.43,6.46,6.43,6.43,3026000.0
2010-05-17 11:00:00,6.43,6.43,6.4,6.41,2556000.0,6.43,6.43,6.4,6.41,2556000.0
2010-05-17 11:10:00,6.41,6.41,6.37,6.37,2654000.0,6.41,6.41,6.37,6.37,2654000.0
2010-05-17 11:20:00,6.37,6.39,6.37,6.39,2462000.0,6.37,6.39,6.37,6.39,2462000.0
2010-05-17 11:30:00,6.39,6.41,6.38,6.39,1968000.0,6.39,6.41,6.38,6.39,1968000.0
2010-05-17 11:40:00,6.39,6.4,6.37,6.38,1328000.0,6.39,6.4,6.37,6.38,1328000.0
2010-05-17 11:50:00,6.38,6.38,6.34,6.35,1988000.0,6.38,6.38,6.34,6.35,1988000.0
2010-05-17 12:00:00,6.35,6.35,6.29,6.32,4162000.0,6.35,6.35,6.29,6.32,4162000.0
2010-05-17 12:10:00,6.32,6.36,6.31,6.35,2144000.0,6.32,6.36,6.31,6.35,2144000.0
2010-05-17 12:20:00,6.35,6.36,6.34,6.34,1304000.0,6.35,6.36,6.34,6.34,1304000.0
2010-05-17 12:30:00,6.34,6.37,6.34,6.35,1084000.0,6.34,6.37,6.34,6.35,1084000.0
2010-05-17 12:40:00,6.35,6.37,6.35,6.36,990000.0,6.35,6.37,6.35,6.36,990000.0
2010-05-17 12:50:00,6.36,6.36,6.33,6.33,760000.0,6.36,6.36,6.33,6.33,760000.0
2010-05-17 13:00:00,6.33,6.35,6.33,6.33,1136000.0,6.33,6.35,6.33,6.33,1136000.0
2010-05-17 13:10:00,6.33,6.37,6.32,6.37,1774000.0,6.33,6.37,6.32,6.37,1774000.0
2010-05-17 13:20:00,6.37,6.38,6.35,6.38,1780000.0,6.37,6.38,6.35,6.38,1780000.0
2010-05-17 13:30:00,6.38,6.38,6.34,6.34,1436000.0,6.38,6.38,6.34,6.34,1436000.0
2010-05-17 13:40:00,6.35,6.35,6.33,6.33,1492000.0,6.35,6.35,6.33,6.33,1492000.0
2010-05-17 13:50:00,6.33,6.33,6.31,6.33,2234000.0,6.33,6.33,6.31,6.33,2234000.0
2010-05-17 14:00:00,6.33,6.35,6.33,6.34,1852000.0,6.33,6.35,6.33,6.34,1852000.0
2010-05-17 14:10:00,6.33,6.34,6.33,6.34,1810000.0,6.33,6.34,6.33,6.34,1810000.0
2010-05-17 14:20:00,6.34,6.35,6.33,6.34,3572000.0,6.34,6.35,6.33,6.34,3572000.0
2010-05-17 14:30:00,6.34,6.37,6.34,6.36,3182000.0,6.34,6.37,6.34,6.36,3182000.0
2010-05-17 14:40:00,6.36,6.4,6.36,6.4,3822000.0,6.36,6.4,6.36,6.4,3822000.0
2010-05-17 14:50:00,6.4,6.41,6.39,6.4,2332000.0,6.4,6.41,6.39,6.4,2332000.0
2010-05-17 15:00:00,6.4,6.41,6.38,6.38,3190000.0,6.4,6.41,6.38,6.38,3190000.0
2010-05-17 15:10:00,6.38,6.4,6.37,6.38,2014000.0,6.38,6.4,6.37,6.38,2014000.0
2010-05-17 15:20:00,6.38,6.39,6.36,6.38,2348000.0,6.38,6.39,6.36,6.38,2348000.0
2010-05-17 15:30:00,6.38,6.44,6.38,6.44,3138000.0,6.38,6.44,6.38,6.44,3138000.0
2010-05-17 15:40:00,6.44,6.45,6.43,6.44,4102000.0,6.44,6.45,6.43,6.44,4102000.0
2010-05-17 15:50:00,6.44,6.46,6.44,6.45,5318000.0,6.44,6.46,6.44,6.45,5318000.0
2010-05-18 09:30:00,6.51,6.52,6.48,6.51,4012000.0,6.51,6.52,6.48,6.51,4012000.0
2010-05-18 09:40:00,6.51,6.56,6.51,6.55,3388000.0,6.51,6.56,6.51,6.55,3388000.0
2010-05-18 09:50:00,6.55,6.55,6.5,6.51,2162000.0,6.55,6.55,6.5,6.51,2162000.0
2010-05-18 10:00:00,6.51,6.51,6.46,6.47,3420000.0,6.51,6.51,6.46,6.47,3420000.0
2010-05-18 10:10:00,6.48,6.53,6.46,6.51,2376000.0,6.48,6.53,6.46,6.51,2376000.0
2010-05-18 10:20:00,6.51,6.52,6.47,6.47,2036000.0,6.51,6.52,6.47,6.47,2036000.0
2010-05-18 10:30:00,6.47,6.5,6.46,6.49,2206000.0,6.47,6.5,6.46,6.49,2206000.0
2010-05-18 10:40:00,6.49,6.5,6.41,6.41,3922000.0,6.49,6.5,6.41,6.41,3922000.0
2010-05-18 10:50:00,6.42,6.43,6.39,6.43,3258000.0,6.42,6.43,6.39,6.43,3258000.0
2010-05-18 11:00:00,6.43,6.45,6.42,6.44,1674000.0,6.43,6.45,6.42,6.44,1674000.0
2010-05-18 11:10:00,6.44,6.47,6.44,6.45,2922000.0,6.44,6.47,6.44,6.45,2922000.0
2010-05-18 11:20:00,6.45,6.46,6.44,6.46,2168000.0,6.45,6.46,6.44,6.46,2168000.0
2010-05-18 11:30:00,6.46,6.47,6.43,6.43,1812000.0,6.46,6.47,6.43,6.43,1812000.0
2010-05-18 11:40:00,6.43,6.43,6.38,6.39,1976000.0,6.43,6.43,6.38,6.39,1976000.0
2010-05-18 11:50:00,6.39,6.41,6.39,6.39,1770000.0,6.39,6.41,6.39,6.39,1770000.0
2010-05-18 12:00:00,6.39,6.42,6.38,6.41,1962000.0,6.39,6.42,6.38,6.41,1962000.0
2010-05-18 12:10:00,6.41,6.43,6.4,6.41,2198000.0,6.41,6.43,6.4,6.41,2198000.0
2010-05-18 12:20:00,6.41,6.42,6.39,6.42,1470000.0,6.41,6.42,6.39,6.42,1470000.0
2010-05-18 12:30:00,6.42,6.42,6.4,6.4,1926000.0,6.42,6.42,6.4,6.4,1926000.0
2010-05-18 12:40:00,6.4,6.44,6.4,6.43,1292000.0,6.4,6.44,6.4,6.43,1292000.0
2010-05-18 12:50:00,6.43,6.43,6.4,6.4,2180000.0,6.43,6.43,6.4,6.4,2180000.0
2010-05-18 13:00:00,6.4,6.4,6.36,6.38,2426000.0,6.4,6.4,6.36,6.38,2426000.0
2010-05-18 13:10:00,6.38,6.39,6.35,6.35,2452000.0,6.38,6.39,6.35,6.35,2452000.0
2010-05-18 13:20:00,6.35,6.37,6.35,6.37,2644000.0,6.35,6.37,6.35,6.37,2644000.0
2010-05-18 13:30:00,6.37,6.37,6.34,6.35,1416000.0,6.37,6.37,6.34,6.35,1416000.0
2010-05-18 13:40:00,6.35,6.36,6.32,6.35,2738000.0,6.35,6.36,6.32,6.35,2738000.0
2010-05-18 13:50:00,6.35,6.37,6.33,6.33,1890000.0,6.35,6.37,6.33,6.33,1890000.0
2010-05-18 14:00:00,6.33,6.36,6.33,6.36,1988000.0,6.33,6.36,6.33,6.36,1988000.0
2010-05-18 14:10:00,6.36,6.37,6.35,6.35,1822000.0,6.36,6.37,6.35,6.35,1822000.0
2010-05-18 14:20:00,6.35,6.35,6.31,6.33,2814000.0,6.35,6.35,6.31,6.33,2814000.0
2010-05-18 14:30:00,6.33,6.33,6.28,6.29,2622000.0,6.33,6.33,6.28,6.29,2622000.0
2010-05-18 14:40:00,6.29,6.33,6.29,6.32,2240000.0,6.29,6.33,6.29,6.32,2240000.0
2010-05-18 14:50:00,6.31,6.32,6.29,6.3,2404000.0,6.31,6.32,6.29,6.3,2404000.0
2010-05-18 15:00:00,6.31,6.31,6.28,6.3,2248000.0,6.31,6.31,6.28,6.3,2248000.0
2010-05-18 15:10:00,6.3,6.33,6.3,6.32,3516000.0,6.3,6.33,6.3,6.32,3516000.0
2010-05-18 15:20:00,6.32,6.32,6.28,6.28,2982000.0,6.32,6.32,6.28,6.28,2982000.0
2010-05-18 15:30:00,6.28,6.31,6.28,6.31,2688000.0,6.28,6.31,6.28,6.31,2688000.0
2010-05-18 15:40:00,6.31,6.34,6.3,6.32,4526000.0,6.31,6.34,6.3,6.32,4526000.0
2010-05-18 15:50:00,6.32,6.33,6.3,6.31,7370000.0,6.32,6.33,6.3,6.31,7370000.0
2010-05-19 09:30:00,6.28,6.38,6.27,6.38,5130000.0,6.28,6.38,6.27,6.38,5130000.0
2010-05-19 09:40:00,6.38,6.4,6.35,6.37,3836000.0,6.38,6.4,6.35,6.37,3836000.0
2010-05-19 09:50:00,6.37,6.38,6.3,6.32,3806000.0,6.37,6.38,6.3,6.32,3806000.0
2010-05-19 10:00:00,6.32,6.32,6.28,6.29,6168000.0,6.32,6.32,6.28,6.29,6168000.0
2010-05-19 10:10:00,6.29,6.3,6.24,6.25,3404000.0,6.29,6.3,6.24,6.25,3404000.0
2010-05-19 10:20:00,6.25,6.27,6.2,6.27,4884000.0,6.25,6.27,6.2,6.27,4884000.0
2010-05-19 10:30:00,6.27,6.33,6.26,6.28,4804000.0,6.27,6.33,6.26,6.28,4804000.0
2010-05-19 10:40:00,6.29,6.31,6.26,6.27,2852000.0,6.29,6.31,6.26,6.27,2852000.0
2010-05-19 10:50:00,6.28,6.33,6.28,6.32,2746000.0,6.28,6.33,6.28,6.32,2746000.0
2010-05-19 11:00:00,6.32,6.34,6.3,6.31,3208000.0,6.32,6.34,6.3,6.31,3208000.0
2010-05-19 11:10:00,6.31,6.31,6.24,6.27,3134000.0,6.31,6.31,6.24,6.27,3134000.0
2010-05-19 11:20:00,6.27,6.27,6.24,6.26,2468000.0,6.27,6.27,6.24,6.26,2468000.0
2010-05-19 11:30:00,6.26,6.28,6.24,6.26,1330000.0,6.26,6.28,6.24,6.26,1330000.0
2010-05-19 11:40:00,6.26,6.26,6.23,6.23,2182000.0,6.26,6.26,6.23,6.23,2182000.0
2010-05-19 11:50:00,6.23,6.27,6.23,6.26,2334000.0,6.23,6.27,6.23,6.26,2334000.0
2010-05-19 12:00:00,6.26,6.29,6.26,6.27,1152000.0,6.26,6.29,6.26,6.27,1152000.0
2010-05-19 12:10:00,6.27,6.29,6.23,6.24,1710000.0,6.27,6.29,6.23,6.24,1710000.0
2010-05-19 12:20:00,6.24,6.28,6.23,6.26,2754000.0,6.24,6.28,6.23,6.26,2754000.0
2010-05-19 12:30:00,6.26,6.27,6.23,6.25,1800000.0,6.26,6.27,6.23,6.25,1800000.0
2010-05-19 12:40:00,6.25,6.25,6.22,6.22,1630000.0,6.25,6.25,6.22,6.22,1630000.0
2010-05-19 12:50:00,6.22,6.27,6.22,6.27,1486000.0,6.22,6.27,6.22,6.27,1486000.0
2010-05-19 13:00:00,6.27,6.27,6.24,6.25,2594000.0,6.27,6.27,6.24,6.25,2594000.0
2010-05-19 13:10:00,6.25,6.25,6.23,6.25,1554000.0,6.25,6.25,6.23,6.25,1554000.0
2010-05-19 13:20:00,6.25,6.27,6.24,6.24,3770000.0,6.25,6.27,6.24,6.24,3770000.0
2010-05-19 13:30:00,6.24,6.26,6.23,6.25,2562000.0,6.24,6.26,6.23,6.25,2562000.0
2010-05-19 13:40:00,6.25,6.27,6.25,6.26,2202000.0,6.25,6.27,6.25,6.26,2202000.0
2010-05-19 13:50:00,6.26,6.27,6.24,6.25,1422000.0,6.26,6.27,6.24,6.25,1422000.0
2010-05-19 14:00:00,6.25,6.29,6.25,6.26,3520000.0,6.25,6.29,6.25,6.26,3520000.0
2010-05-19 14:10:00,6.26,6.27,6.24,6.24,1934000.0,6.26,6.27,6.24,6.24,1934000.0
2010-05-19 14:20:00,6.24,6.25,6.22,6.24,1850000.0,6.24,6.25,6.22,6.24,1850000.0
2010-05-19 14:30:00,6.24,6.25,6.23,6.23,1536000.0,6.24,6.25,6.23,6.23,1536000.0
2010-05-19 14:40:00,6.23,6.27,6.23,6.26,2326000.0,6.23,6.27,6.23,6.26,2326000.0
2010-05-19 14:50:00,6.27,6.27,6.23,6.23,2582000.0,6.27,6.27,6.23,6.23,2582000.0
2010-05-19 15:00:00,6.23,6.23,6.2,6.21,3380000.0,6.23,6.23,6.2,6.21,3380000.0
2010-05-19 15:10:00,6.21,6.22,6.2,6.22,3066000.0,6.21,6.22,6.2,6.22,3066000.0
2010-05-19 15:20:00,6.22,6.22,6.19,6.22,6168000.0,6.22,6.22,6.19,6.22,6168000.0
2010-05-19 15:30:00,6.22,6.26,6.21,6.25,6406000.0,6.22,6.26,6.21,6.25,6406000.0
2010-05-19 15:40:00,6.25,6.26,6.23,6.24,4734000.0,6.25,6.26,6.23,6.24,4734000.0
2010-05-19 15:50:00,6.24,6.25,6.22,6.22,8100000.0,6.24,6.25,6.22,6.22,8100000.0
2010-05-20 09:30:00,6.13,6.21,6.1,6.21,7096000.0,6.13,6.21,6.1,6.21,7096000.0
2010-05-20 09:40:00,6.21,6.21,6.15,6.18,3864000.0,6.21,6.21,6.15,6.18,3864000.0
2010-05-20 09:50:00,6.18,6.25,6.18,6.18,6524000.0,6.18,6.25,6.18,6.18,6524000.0
2010-05-20 10:00:00,6.18,6.21,6.13,6.18,9838000.0,6.18,6.21,6.13,6.18,9838000.0
2010-05-20 10:10:00,6.18,6.19,6.14,6.17,7508000.0,6.18,6.19,6.14,6.17,7508000.0
2010-05-20 10:20:00,6.17,6.17,6.08,6.16,6460000.0,6.17,6.17,6.08,6.16,6460000.0
2010-05-20 10:30:00,6.17,6.17,6.13,6.13,4128000.0,6.17,6.17,6.13,6.13,4128000.0
2010-05-20 10:40:00,6.13,6.14,6.09,6.12,4746000.0,6.13,6.14,6.09,6.12,4746000.0
2010-05-20 10:50:00,6.12,6.15,6.12,6.14,3982000.0,6.12,6.15,6.12,6.14,3982000.0
2010-05-20 11:00:00,6.14,6.16,6.14,6.15,5102000.0,6.14,6.16,6.14,6.15,5102000.0
2010-05-20 11:10:00,6.15,6.15,6.11,6.12,5134000.0,6.15,6.15,6.11,6.12,5134000.0
2010-05-20 11:20:00,6.12,6.15,6.11,6.15,3354000.0,6.12,6.15,6.11,6.15,3354000.0
2010-05-20 11:30:00,6.15,6.15,6.13,6.14,2642000.0,6.15,6.15,6.13,6.14,2642000.0
2010-05-20 11:40:00,6.13,6.14,6.12,6.13,1666000.0,6.13,6.14,6.12,6.13,1666000.0
2010-05-20 11:50:00,6.13,6.14,6.1,6.1,2488000.0,6.13,6.14,6.1,6.1,2488000.0
2010-05-20 12:00:00,6.1,6.13,6.1,6.12,1740000.0,6.1,6.13,6.1,6.12,1740000.0
2010-05-20 12:10:00,6.12,6.12,6.08,6.09,2478000.0,6.12,6.12,6.08,6.09,2478000.0
2010-05-20 12:20:00,6.08,6.09,6.06,6.06,2880000.0,6.08,6.09,6.06,6.06,2880000.0
2010-05-20 12:30:00,6.06,6.07,6.05,6.07,2018000.0,6.06,6.07,6.05,6.07,2018000.0
2010-05-20 12:40:00,6.07,6.07,6.04,6.04,2678000.0,6.07,6.07,6.04,6.04,2678000.0
2010-05-20 12:50:00,6.04,6.04,5.95,5.95,8870000.0,6.04,6.04,5.95,5.95,8870000.0
2010-05-20 13:00:00,5.95,6.0,5.94,6.0,5272000.0,5.95,6.0,5.94,6.0,5272000.0
2010-05-20 13:10:00,6.0,6.04,6.0,6.04,3042000.0,6.0,6.04,6.0,6.04,3042000.0
2010-05-20 13:20:00,6.04,6.07,6.03,6.04,3452000.0,6.04,6.07,6.03,6.04,3452000.0
2010-05-20 13:30:00,6.04,6.08,6.04,6.04,3074000.0,6.04,6.08,6.04,6.04,3074000.0
2010-05-20 13:40:00,6.04,6.06,6.02,6.03,3210000.0,6.04,6.06,6.02,6.03,3210000.0
2010-05-20 13:50:00,6.03,6.04,6.01,6.02,2244000.0,6.03,6.04,6.01,6.02,2244000.0
2010-05-20 14:00:00,6.02,6.03,5.99,6.01,3230000.0,6.02,6.03,5.99,6.01,3230000.0
2010-05-20 14:10:00,6.02,6.07,6.01,6.06,2350000.0,6.02,6.07,6.01,6.06,2350000.0
2010-05-20 14:20:00,6.06,6.09,6.06,6.07,2976000.0,6.06,6.09,6.06,6.07,2976000.0
2010-05-20 14:30:00,6.07,6.09,6.05,6.09,1886000.0,6.07,6.09,6.05,6.09,1886000.0
2010-05-20 14:40:00,6.09,6.1,6.07,6.09,3436000.0,6.09,6.1,6.07,6.09,3436000.0
2010-05-20 14:50:00,6.09,6.11,6.05,6.05,5018000.0,6.09,6.11,6.05,6.05,5018000.0
2010-05-20 15:00:00,6.05,6.08,6.03,6.07,3712000.0,6.05,6.08,6.03,6.07,3712000.0
2010-05-20 15:10:00,6.07,6.08,6.05,6.06,2292000.0,6.07,6.08,6.05,6.06,2292000.0
2010-05-20 15:20:00,6.07,6.1,6.06,6.08,3446000.0,6.07,6.1,6.06,6.08,3446000.0
2010-05-20 15:30:00,6.08,6.09,6.06,6.06,3806000.0,6.08,6.09,6.06,6.06,3806000.0
2010-05-20 15:40:00,6.06,6.07,6.02,6.04,6230000.0,6.06,6.07,6.02,6.04,6230000.0
2010-05-20 15:50:00,6.04,6.04,5.98,5.98,10144000.0,6.04,6.04,5.98,5.98,10144000.0
2010-05-21 09:30:00,5.89,6.03,5.88,6.02,23360000.0,5.89,6.03,5.88,6.02,23360000.0
2010-05-21 09:40:00,6.02,6.08,5.97,6.08,9166000.0,6.02,6.08,5.97,6.08,9166000.0
2010-05-21 09:50:00,6.08,6.13,6.04,6.07,8172000.0,6.08,6.13,6.04,6.07,8172000.0
2010-05-21 10:00:00,6.07,6.16,6.06,6.12,5916000.0,6.07,6.16,6.06,6.12,5916000.0
2010-05-21 10:10:00,6.12,6.14,6.1,6.11,4074000.0,6.12,6.14,6.1,6.11,4074000.0
2010-05-21 10:20:00,6.1,6.11,6.05,6.05,3560000.0,6.1,6.11,6.05,6.05,3560000.0
2010-05-21 10:30:00,6.05,6.12,6.05,6.11,3794000.0,6.05,6.12,6.05,6.11,3794000.0
2010-05-21 10:40:00,6.11,6.14,6.07,6.08,2884000.0,6.11,6.14,6.07,6.08,2884000.0
2010-05-21 10:50:00,6.08,6.1,6.06,6.08,2448000.0,6.08,6.1,6.06,6.08,2448000.0
2010-05-21 11:00:00,6.08,6.1,6.07,6.08,3790000.0,6.08,6.1,6.07,6.08,3790000.0
2010-05-21 11:10:00,6.08,6.14,6.08,6.14,3870000.0,6.08,6.14,6.08,6.14,3870000.0
2010-05-21 11:20:00,6.14,6.18,6.13,6.18,4746000.0,6.14,6.18,6.13,6.18,4746000.0
2010-05-21 11:30:00,6.18,6.23,6.17,6.22,5282000.0,6.18,6.23,6.17,6.22,5282000.0
2010-05-21 11:40:00,6.22,6.25,6.2,6.21,3648000.0,6.22,6.25,6.2,6.21,3648000.0
2010-05-21 11:50:00,6.21,6.23,6.18,6.19,2220000.0,6.21,6.23,6.18,6.19,2220000.0
2010-05-21 12:00:00,6.19,6.19,6.13,6.14,3350000.0,6.19,6.19,6.13,6.14,3350000.0
2010-05-21 12:10:00,6.14,6.16,6.12,6.16,2870000.0,6.14,6.16,6.12,6.16,2870000.0
2010-05-21 12:20:00,6.16,6.18,6.15,6.17,1784000.0,6.16,6.18,6.15,6.17,1784000.0
2010-05-21 12:30:00,6.17,6.18,6.14,6.16,1456000.0,6.17,6.18,6.14,6.16,1456000.0
2010-05-21 12:40:00,6.16,6.18,6.13,6.13,2064000.0,6.16,6.18,6.13,6.13,2064000.0
2010-05-21 12:50:00,6.13,6.16,6.13,6.14,1812000.0,6.13,6.16,6.13,6.14,1812000.0
2010-05-21 13:00:00,6.14,6.15,6.12,6.15,2354000.0,6.14,6.15,6.12,6.15,2354000.0
2010-05-21 13:10:00,6.15,6.15,6.14,6.14,1096000.0,6.15,6.15,6.14,6.14,1096000.0
2010-05-21 13:20:00,6.14,6.14,6.11,6.12,1528000.0,6.14,6.14,6.11,6.12,1528000.0
2010-05-21 13:30:00,6.12,6.15,6.11,6.12,2450000.0,6.12,6.15,6.11,6.12,2450000.0
2010-05-21 13:40:00,6.13,6.15,6.13,6.14,1070000.0,6.13,6.15,6.13,6.14,1070000.0
2010-05-21 13:50:00,6.14,6.14,6.13,6.14,888000.0,6.14,6.14,6.13,6.14,888000.0
2010-05-21 14:00:00,6.14,6.15,6.11,6.13,3276000.0,6.14,6.15,6.11,6.13,3276000.0
2010-05-21 14:10:00,6.13,6.13,6.09,6.11,3310000.0,6.13,6.13,6.09,6.11,3310000.0
2010-05-21 14:20:00,6.11,6.12,6.1,6.12,2200000.0,6.11,6.12,6.1,6.12,2200000.0
2010-05-21 14:30:00,6.12,6.13,6.11,6.11,1674000.0,6.12,6.13,6.11,6.11,1674000.0
2010-05-21 14:40:00,6.11,6.12,6.06,6.08,2296000.0,6.11,6.12,6.06,6.08,2296000.0
2010-05-21 14:50:00,6.08,6.08,6.04,6.07,3398000.0,6.08,6.08,6.04,6.07,3398000.0
2010-05-21 15:00:00,6.07,6.09,6.07,6.08,2644000.0,6.07,6.09,6.07,6.08,2644000.0
2010-05-21 15:10:00,6.08,6.08,6.02,6.05,4084000.0,6.08,6.08,6.02,6.05,4084000.0
2010-05-21 15:20:00,6.05,6.09,6.05,6.05,2906000.0,6.05,6.09,6.05,6.05,2906000.0
2010-05-21 15:30:00,6.05,6.07,6.04,6.06,4242000.0,6.05,6.07,6.04,6.06,4242000.0
2010-05-21 15:40:00,6.06,6.12,6.06,6.11,6504000.0,6.06,6.12,6.06,6.11,6504000.0
2010-05-21 15:50:00,6.1,6.15,6.1,6.13,6546000.0,6.1,6.15,6.1,6.13,6546000.0
2010-05-24 09:30:00,6.13,6.19,6.09,6.17,6018000.0,6.13,6.19,6.09,6.17,6018000.0
2010-05-24 09:40:00,6.17,6.17,6.1,6.14,3736000.0,6.17,6.17,6.1,6.14,3736000.0
2010-05-24 09:50:00,6.14,6.15,6.12,6.13,2510000.0,6.14,6.15,6.12,6.13,2510000.0
2010-05-24 10:00:00,6.13,6.18,6.13,6.15,4210000.0,6.13,6.18,6.13,6.15,4210000.0
2010-05-24 10:10:00,6.15,6.18,6.15,6.18,2838000.0,6.15,6.18,6.15,6.18,2838000.0
2010-05-24 10:20:00,6.18,6.19,6.17,6.17,2498000.0,6.18,6.19,6.17,6.17,2498000.0
2010-05-24 10:30:00,6.17,6.19,6.16,6.19,2234000.0,6.17,6.19,6.16,6.19,2234000.0
2010-05-24 10:40:00,6.19,6.2,6.17,6.17,3166000.0,6.19,6.2,6.17,6.17,3166000.0
2010-05-24 10:50:00,6.17,6.17,6.14,6.15,3236000.0,6.17,6.17,6.14,6.15,3236000.0
2010-05-24 11:00:00,6.15,6.17,6.15,6.15,1350000.0,6.15,6.17,6.15,6.15,1350000.0
2010-05-24 11:10:00,6.15,6.18,6.14,6.15,1774000.0,6.15,6.18,6.14,6.15,1774000.0
2010-05-24 11:20:00,6.15,6.16,6.15,6.16,1500000.0,6.15,6.16,6.15,6.16,1500000.0
2010-05-24 11:30:00,6.16,6.18,6.15,6.17,1158000.0,6.16,6.18,6.15,6.17,1158000.0
2010-05-24 11:40:00,6.17,6.19,6.17,6.19,1538000.0,6.17,6.19,6.17,6.19,1538000.0
2010-05-24 11:50:00,6.19,6.19,6.17,6.18,1146000.0,6.19,6.19,6.17,6.18,1146000.0
2010-05-24 12:00:00,6.18,6.21,6.17,6.2,2614000.0,6.18,6.21,6.17,6.2,2614000.0
2010-05-24 12:10:00,6.2,6.23,6.2,6.2,2278000.0,6.2,6.23,6.2,6.2,2278000.0
2010-05-24 12:20:00,6.2,6.21,6.19,6.21,1226000.0,6.2,6.21,6.19,6.21,1226000.0
2010-05-24 12:30:00,6.21,6.22,6.19,6.2,1260000.0,6.21,6.22,6.19,6.2,1260000.0
2010-05-24 12:40:00,6.2,6.2,6.19,6.2,1164000.0,6.2,6.2,6.19,6.2,1164000.0
2010-05-24 12:50:00,6.2,6.21,6.2,6.21,938000.0,6.2,6.21,6.2,6.21,938000.0
2010-05-24 13:00:00,6.21,6.21,6.03,6.18,1464000.0,6.21,6.21,6.03,6.18,1464000.0
2010-05-24 13:10:00,6.18,6.22,6.18,6.18,1062000.0,6.18,6.22,6.18,6.18,1062000.0
2010-05-24 13:20:00,6.18,6.19,6.18,6.18,2324000.0,6.18,6.19,6.18,6.18,2324000.0
2010-05-24 13:30:00,6.18,6.19,6.16,6.17,1330000.0,6.18,6.19,6.16,6.17,1330000.0
2010-05-24 13:40:00,6.17,6.17,6.14,6.15,1634000.0,6.17,6.17,6.14,6.15,1634000.0
2010-05-24 13:50:00,6.15,6.17,6.14,6.16,1088000.0,6.15,6.17,6.14,6.16,1088000.0
2010-05-24 14:00:00,6.16,6.17,6.14,6.16,1160000.0,6.16,6.17,6.14,6.16,1160000.0
2010-05-24 14:10:00,6.16,6.18,6.15,6.15,1694000.0,6.16,6.18,6.15,6.15,1694000.0
2010-05-24 14:20:00,6.15,6.16,6.14,6.14,1708000.0,6.15,6.16,6.14,6.14,1708000.0
2010-05-24 14:30:00,6.14,6.16,6.13,6.15,1790000.0,6.14,6.16,6.13,6.15,1790000.0
2010-05-24 14:40:00,6.15,6.16,6.13,6.14,1118000.0,6.15,6.16,6.13,6.14,1118000.0
2010-05-24 14:50:00,6.14,6.16,6.14,6.15,1390000.0,6.14,6.16,6.14,6.15,1390000.0
2010-05-24 15:00:00,6.15,6.15,6.12,6.12,2962000.0,6.15,6.15,6.12,6.12,2962000.0
2010-05-24 15:10:00,6.12,6.14,6.11,6.13,2690000.0,6.12,6.14,6.11,6.13,2690000.0
2010-05-24 15:20:00,6.13,6.15,6.13,6.13,2052000.0,6.13,6.15,6.13,6.13,2052000.0
2010-05-24 15:30:00,6.14,6.16,6.13,6.16,2668000.0,6.14,6.16,6.13,6.16,2668000.0
2010-05-24 15:40:00,6.16,6.17,6.14,6.14,3432000.0,6.16,6.17,6.14,6.14,3432000.0
2010-05-24 15:50:00,6.14,6.14,6.09,6.11,7344000.0,6.14,6.14,6.09,6.11,7344000.0
2010-05-25 09:30:00,5.93,6.02,5.93,5.99,7214000.0,5.93,6.02,5.93,5.99,7214000.0
2010-05-25 09:40:00,5.98,6.01,5.93,5.97,4420000.0,5.98,6.01,5.93,5.97,4420000.0
2010-05-25 09:50:00,5.96,5.99,5.95,5.98,3198000.0,5.96,5.99,5.95,5.98,3198000.0
2010-05-25 10:00:00,5.99,6.06,5.98,6.0,4620000.0,5.99,6.06,5.98,6.0,4620000.0
2010-05-25 10:10:00,6.0,6.08,6.0,6.06,5112000.0,6.0,6.08,6.0,6.06,5112000.0
2010-05-25 10:20:00,6.06,6.07,6.02,6.03,4480000.0,6.06,6.07,6.02,6.03,4480000.0
2010-05-25 10:30:00,6.03,6.06,6.03,6.03,2548000.0,6.03,6.06,6.03,6.03,2548000.0
2010-05-25 10:40:00,6.03,6.05,6.02,6.03,2344000.0,6.03,6.05,6.02,6.03,2344000.0
2010-05-25 10:50:00,6.03,6.08,6.02,6.07,2978000.0,6.03,6.08,6.02,6.07,2978000.0
2010-05-25 11:00:00,6.07,6.12,6.07,6.1,3874000.0,6.07,6.12,6.07,6.1,3874000.0
2010-05-25 11:10:00,6.1,6.12,6.09,6.1,4632000.0,6.1,6.12,6.09,6.1,4632000.0
2010-05-25 11:20:00,6.1,6.11,6.07,6.1,2320000.0,6.1,6.11,6.07,6.1,2320000.0
2010-05-25 11:30:00,6.09,6.09,6.07,6.08,1876000.0,6.09,6.09,6.07,6.08,1876000.0
2010-05-25 11:40:00,6.08,6.12,6.08,6.1,1730000.0,6.08,6.12,6.08,6.1,1730000.0
2010-05-25 11:50:00,6.1,6.16,6.1,6.15,3516000.0,6.1,6.16,6.1,6.15,3516000.0
2010-05-25 12:00:00,6.15,6.17,6.14,6.16,3132000.0,6.15,6.17,6.14,6.16,3132000.0
2010-05-25 12:10:00,6.16,6.2,6.16,6.18,3292000.0,6.16,6.2,6.16,6.18,3292000.0
2010-05-25 12:20:00,6.18,6.18,6.14,6.14,2364000.0,6.18,6.18,6.14,6.14,2364000.0
2010-05-25 12:30:00,6.14,6.14,6.12,6.14,2002000.0,6.14,6.14,6.12,6.14,2002000.0
2010-05-25 12:40:00,6.14,6.14,6.12,6.14,1662000.0,6.14,6.14,6.12,6.14,1662000.0
2010-05-25 12:50:00,6.14,6.16,6.14,6.15,2102000.0,6.14,6.16,6.14,6.15,2102000.0
2010-05-25 13:00:00,6.15,6.16,6.11,6.12,1866000.0,6.15,6.16,6.11,6.12,1866000.0
2010-05-25 13:10:00,6.12,6.14,6.1,6.13,2170000.0,6.12,6.14,6.1,6.13,2170000.0
2010-05-25 13:20:00,6.13,6.15,6.12,6.13,1368000.0,6.13,6.15,6.12,6.13,1368000.0
2010-05-25 13:30:00,6.13,6.13,6.08,6.09,2448000.0,6.13,6.13,6.08,6.09,2448000.0
2010-05-25 13:40:00,6.09,6.1,6.08,6.1,1320000.0,6.09,6.1,6.08,6.1,1320000.0
2010-05-25 13:50:00,6.1,6.12,6.09,6.11,1804000.0,6.1,6.12,6.09,6.11,1804000.0
2010-05-25 14:00:00,6.11,6.13,6.09,6.12,1794000.0,6.11,6.13,6.09,6.12,1794000.0
2010-05-25 14:10:00,6.12,6.15,6.12,6.15,1664000.0,6.12,6.15,6.12,6.15,1664000.0
2010-05-25 14:20:00,6.15,6.17,6.13,6.15,1738000.0,6.15,6.17,6.13,6.15,1738000.0
2010-05-25 14:30:00,6.15,6.17,6.15,6.16,2598000.0,6.15,6.17,6.15,6.16,2598000.0
2010-05-25 14:40:00,6.15,6.21,6.15,6.21,4244000.0,6.15,6.21,6.15,6.21,4244000.0
2010-05-25 14:50:00,6.21,6.22,6.19,6.2,4132000.0,6.21,6.22,6.19,6.2,4132000.0
2010-05-25 15:00:00,6.2,6.24,6.2,6.23,4602000.0,6.2,6.24,6.2,6.23,4602000.0
2010-05-25 15:10:00,6.23,6.23,6.2,6.2,2442000.0,6.23,6.23,6.2,6.2,2442000.0
2010-05-25 15:20:00,6.21,6.25,6.21,6.24,3488000.0,6.21,6.25,6.21,6.24,3488000.0
2010-05-25 15:30:00,6.24,6.26,6.23,6.23,5110000.0,6.24,6.26,6.23,6.23,5110000.0
2010-05-25 15:40:00,6.23,6.26,6.23,6.26,4510000.0,6.23,6.26,6.23,6.26,4510000.0
2010-05-25 15:50:00,6.26,6.26,6.21,6.24,10046000.0,6.26,6.26,6.21,6.24,10046000.0
2010-05-26 09:30:00,6.25,6.27,6.21,6.23,8966000.0,6.25,6.27,6.21,6.23,8966000.0
2010-05-26 09:40:00,6.23,6.25,6.2,6.21,5468000.0,6.23,6.25,6.2,6.21,5468000.0
2010-05-26 09:50:00,6.21,6.26,6.19,6.26,5248000.0,6.21,6.26,6.19,6.26,5248000.0
2010-05-26 10:00:00,6.25,6.29,6.25,6.28,4662000.0,6.25,6.29,6.25,6.28,4662000.0
2010-05-26 10:10:00,6.28,6.29,6.26,6.28,3204000.0,6.28,6.29,6.26,6.28,3204000.0
2010-05-26 10:20:00,6.28,6.28,6.22,6.23,3334000.0,6.28,6.28,6.22,6.23,3334000.0
2010-05-26 10:30:00,6.23,6.28,6.23,6.26,2388000.0,6.23,6.28,6.23,6.26,2388000.0
2010-05-26 10:40:00,6.26,6.27,6.24,6.24,2212000.0,6.26,6.27,6.24,6.24,2212000.0
2010-05-26 10:50:00,6.24,6.25,6.2,6.21,2706000.0,6.24,6.25,6.2,6.21,2706000.0
2010-05-26 11:00:00,6.21,6.22,6.18,6.22,2590000.0,6.21,6.22,6.18,6.22,2590000.0
2010-05-26 11:10:00,6.22,6.24,6.22,6.24,2374000.0,6.22,6.24,6.22,6.24,2374000.0
2010-05-26 11:20:00,6.24,6.24,6.16,6.17,3796000.0,6.24,6.24,6.16,6.17,3796000.0
2010-05-26 11:30:00,6.17,6.22,6.16,6.21,3140000.0,6.17,6.22,6.16,6.21,3140000.0
2010-05-26 11:40:00,6.21,6.23,6.19,6.2,3574000.0,6.21,6.23,6.19,6.2,3574000.0
2010-05-26 11:50:00,6.2,6.21,6.18,6.21,2672000.0,6.2,6.21,6.18,6.21,2672000.0
2010-05-26 12:00:00,6.21,6.23,6.2,6.23,1506000.0,6.21,6.23,6.2,6.23,1506000.0
2010-05-26 12:10:00,6.23,6.24,6.21,6.24,2284000.0,6.23,6.24,6.21,6.24,2284000.0
2010-05-26 12:20:00,6.24,6.25,6.22,6.23,2250000.0,6.24,6.25,6.22,6.23,2250000.0
2010-05-26 12:30:00,6.23,6.25,6.22,6.24,1868000.0,6.23,6.25,6.22,6.24,1868000.0
2010-05-26 12:40:00,6.24,6.25,6.22,6.22,1994000.0,6.24,6.25,6.22,6.22,1994000.0
2010-05-26 12:50:00,6.22,6.25,6.22,6.24,1242000.0,6.22,6.25,6.22,6.24,1242000.0
2010-05-26 13:00:00,6.25,6.26,6.23,6.25,1674000.0,6.25,6.26,6.23,6.25,1674000.0
2010-05-26 13:10:00,6.25,6.26,6.24,6.25,1884000.0,6.25,6.26,6.24,6.25,1884000.0
2010-05-26 13:20:00,6.25,6.27,6.25,6.25,3224000.0,6.25,6.27,6.25,6.25,3224000.0
2010-05-26 13:30:00,6.25,6.27,6.25,6.27,1624000.0,6.25,6.27,6.25,6.27,1624000.0
2010-05-26 13:40:00,6.26,6.28,6.25,6.26,1652000.0,6.26,6.28,6.25,6.26,1652000.0
2010-05-26 13:50:00,6.26,6.27,6.25,6.26,992000.0,6.26,6.27,6.25,6.26,992000.0
2010-05-26 14:00:00,6.26,6.26,6.23,6.24,2336000.0,6.26,6.26,6.23,6.24,2336000.0
2010-05-26 14:10:00,6.24,6.24,6.23,6.24,1944000.0,6.24,6.24,6.23,6.24,1944000.0
2010-05-26 14:20:00,6.24,6.25,6.22,6.23,3318000.0,6.24,6.25,6.22,6.23,3318000.0
2010-05-26 14:30:00,6.23,6.23,6.18,6.2,3396000.0,6.23,6.23,6.18,6.2,3396000.0
2010-05-26 14:40:00,6.2,6.21,6.18,6.19,3164000.0,6.2,6.21,6.18,6.19,3164000.0
2010-05-26 14:50:00,6.19,6.2,6.16,6.2,2786000.0,6.19,6.2,6.16,6.2,2786000.0
2010-05-26 15:00:00,6.2,6.22,6.19,6.19,2612000.0,6.2,6.22,6.19,6.19,2612000.0
2010-05-26 15:10:00,6.19,6.22,6.18,6.19,2432000.0,6.19,6.22,6.18,6.19,2432000.0
2010-05-26 15:20:00,6.19,6.2,6.12,6.15,5030000.0,6.19,6.2,6.12,6.15,5030000.0
2010-05-26 15:30:00,6.15,6.17,6.12,6.16,5828000.0,6.15,6.17,6.12,6.16,5828000.0
2010-05-26 15:40:00,6.17,6.19,6.15,6.16,5566000.0,6.17,6.19,6.15,6.16,5566000.0
2010-05-26 15:50:00,6.16,6.18,6.15,6.16,7930000.0,6.16,6.18,6.15,6.16,7930000.0
2010-05-27 09:30:00,6.25,6.26,6.03,6.21,5374000.0,6.25,6.26,6.03,6.21,5374000.0
2010-05-27 09:40:00,6.22,6.25,6.21,6.23,3758000.0,6.22,6.25,6.21,6.23,3758000.0
2010-05-27 09:50:00,6.23,6.26,6.21,6.24,2404000.0,6.23,6.26,6.21,6.24,2404000.0
2010-05-27 10:00:00,6.24,6.25,6.21,6.24,2718000.0,6.24,6.25,6.21,6.24,2718000.0
2010-05-27 10:10:00,6.24,6.26,6.23,6.25,2528000.0,6.24,6.26,6.23,6.25,2528000.0
2010-05-27 10:20:00,6.25,6.28,6.24,6.28,2978000.0,6.25,6.28,6.24,6.28,2978000.0
2010-05-27 10:30:00,6.28,6.3,6.25,6.26,2882000.0,6.28,6.3,6.25,6.26,2882000.0
2010-05-27 10:40:00,6.26,6.27,6.23,6.25,2292000.0,6.26,6.27,6.23,6.25,2292000.0
2010-05-27 10:50:00,6.25,6.26,6.23,6.23,2730000.0,6.25,6.26,6.23,6.23,2730000.0
2010-05-27 11:00:00,6.24,6.25,6.23,6.24,1640000.0,6.24,6.25,6.23,6.24,1640000.0
2010-05-27 11:10:00,6.24,6.25,6.22,6.25,1662000.0,6.24,6.25,6.22,6.25,1662000.0
2010-05-27 11:20:00,6.25,6.25,6.24,6.25,1822000.0,6.25,6.25,6.24,6.25,1822000.0
2010-05-27 11:30:00,6.25,6.25,6.22,6.22,2070000.0,6.25,6.25,6.22,6.22,2070000.0
2010-05-27 11:40:00,6.22,6.25,6.22,6.25,974000.0,6.22,6.25,6.22,6.25,974000.0
2010-05-27 11:50:00,6.25,6.26,6.24,6.25,1740000.0,6.25,6.26,6.24,6.25,1740000.0
2010-05-27 12:00:00,6.25,6.25,6.24,6.25,1514000.0,6.25,6.25,6.24,6.25,1514000.0
2010-05-27 12:10:00,6.25,6.25,6.24,6.25,1600000.0,6.25,6.25,6.24,6.25,1600000.0
2010-05-27 12:20:00,6.25,6.25,6.24,6.25,1450000.0,6.25,6.25,6.24,6.25,1450000.0
2010-05-27 12:30:00,6.25,6.26,6.24,6.26,1192000.0,6.25,6.26,6.24,6.26,1192000.0
2010-05-27 12:40:00,6.26,6.26,6.23,6.24,1892000.0,6.26,6.26,6.23,6.24,1892000.0
2010-05-27 12:50:00,6.24,6.25,6.23,6.24,1376000.0,6.24,6.25,6.23,6.24,1376000.0
2010-05-27 13:00:00,6.24,6.26,6.23,6.25,1966000.0,6.24,6.26,6.23,6.25,1966000.0
2010-05-27 13:10:00,6.25,6.28,6.24,6.28,2746000.0,6.25,6.28,6.24,6.28,2746000.0
2010-05-27 13:20:00,6.28,6.29,6.27,6.28,2048000.0,6.28,6.29,6.27,6.28,2048000.0
2010-05-27 13:30:00,6.28,6.3,6.28,6.3,1670000.0,6.28,6.3,6.28,6.3,1670000.0
2010-05-27 13:40:00,6.29,6.3,6.28,6.29,1190000.0,6.29,6.3,6.28,6.29,1190000.0
2010-05-27 13:50:00,6.29,6.29,6.28,6.28,1110000.0,6.29,6.29,6.28,6.28,1110000.0
2010-05-27 14:00:00,6.28,6.31,6.28,6.31,2200000.0,6.28,6.31,6.28,6.31,2200000.0
2010-05-27 14:10:00,6.31,6.32,6.3,6.32,1808000.0,6.31,6.32,6.3,6.32,1808000.0
2010-05-27 14:20:00,6.31,6.32,6.3,6.31,1742000.0,6.31,6.32,6.3,6.31,1742000.0
2010-05-27 14:30:00,6.31,6.32,6.3,6.31,1270000.0,6.31,6.32,6.3,6.31,1270000.0
2010-05-27 14:40:00,6.32,6.32,6.3,6.31,1526000.0,6.32,6.32,6.3,6.31,1526000.0
2010-05-27 14:50:00,6.31,6.31,6.29,6.29,1672000.0,6.31,6.31,6.29,6.29,1672000.0
2010-05-27 15:00:00,6.29,6.3,6.29,6.29,2144000.0,6.29,6.3,6.29,6.29,2144000.0
2010-05-27 15:10:00,6.29,6.32,6.29,6.3,2380000.0,6.29,6.32,6.29,6.3,2380000.0
2010-05-27 15:20:00,6.3,6.31,6.28,6.29,2084000.0,6.3,6.31,6.28,6.29,2084000.0
2010-05-27 15:30:00,6.29,6.3,6.29,6.3,2708000.0,6.29,6.3,6.29,6.3,2708000.0
2010-05-27 15:40:00,6.3,6.32,6.29,6.31,3900000.0,6.3,6.32,6.29,6.31,3900000.0
2010-05-27 15:50:00,6.31,6.34,6.31,6.34,7102000.0,6.31,6.34,6.31,6.34,7102000.0
2010-05-28 09:30:00,6.3,6.33,6.3,6.32,3300000.0,6.3,6.33,6.3,6.32,3300000.0
2010-05-28 09:40:00,6.32,6.33,6.3,6.33,1606000.0,6.32,6.33,6.3,6.33,1606000.0
2010-05-28 09:50:00,6.33,6.37,6.3,6.37,2618000.0,6.33,6.37,6.3,6.37,2618000.0
2010-05-28 10:00:00,6.36,6.38,6.35,6.35,3558000.0,6.36,6.38,6.35,6.35,3558000.0
2010-05-28 10:10:00,6.36,6.38,6.35,6.37,2016000.0,6.36,6.38,6.35,6.37,2016000.0
2010-05-28 10:20:00,6.37,6.37,6.33,6.34,2064000.0,6.37,6.37,6.33,6.34,2064000.0
2010-05-28 10:30:00,6.34,6.38,6.34,6.35,2012000.0,6.34,6.38,6.34,6.35,2012000.0
2010-05-28 10:40:00,6.35,6.35,6.31,6.32,1658000.0,6.35,6.35,6.31,6.32,1658000.0
2010-05-28 10:50:00,6.32,6.34,6.31,6.32,1590000.0,6.32,6.34,6.31,6.32,1590000.0
2010-05-28 11:00:00,6.32,6.34,6.29,6.29,1358000.0,6.32,6.34,6.29,6.29,1358000.0
2010-05-28 11:10:00,6.29,6.31,6.27,6.28,1816000.0,6.29,6.31,6.27,6.28,1816000.0
2010-05-28 11:20:00,6.28,6.29,6.27,6.29,994000.0,6.28,6.29,6.27,6.29,994000.0
2010-05-28 11:30:00,6.29,6.29,6.25,6.26,1434000.0,6.29,6.29,6.25,6.26,1434000.0
2010-05-28 11:40:00,6.26,6.29,6.26,6.27,1392000.0,6.26,6.29,6.26,6.27,1392000.0
2010-05-28 11:50:00,6.26,6.27,6.25,6.27,1346000.0,6.26,6.27,6.25,6.27,1346000.0
2010-05-28 12:00:00,6.27,6.28,6.26,6.27,954000.0,6.27,6.28,6.26,6.27,954000.0
2010-05-28 12:10:00,6.27,6.28,6.26,6.28,740000.0,6.27,6.28,6.26,6.28,740000.0
2010-05-28 12:20:00,6.28,6.29,6.28,6.29,648000.0,6.28,6.29,6.28,6.29,648000.0
2010-05-28 12:30:00,6.29,6.3,6.22,6.23,3244000.0,6.29,6.3,6.22,6.23,3244000.0
2010-05-28 12:40:00,6.23,6.26,6.2,6.22,3692000.0,6.23,6.26,6.2,6.22,3692000.0
2010-05-28 12:50:00,6.22,6.25,6.22,6.25,1990000.0,6.22,6.25,6.22,6.25,1990000.0
2010-05-28 13:00:00,6.25,6.26,6.23,6.23,1144000.0,6.25,6.26,6.23,6.23,1144000.0
2010-05-28 13:10:00,6.24,6.25,6.22,6.24,774000.0,6.24,6.25,6.22,6.24,774000.0
2010-05-28 13:20:00,6.24,6.24,6.23,6.24,886000.0,6.24,6.24,6.23,6.24,886000.0
2010-05-28 13:30:00,6.24,6.24,6.22,6.22,656000.0,6.24,6.24,6.22,6.22,656000.0
2010-05-28 13:40:00,6.23,6.23,6.21,6.22,796000.0,6.23,6.23,6.21,6.22,796000.0
2010-05-28 13:50:00,6.22,6.24,6.21,6.22,856000.0,6.22,6.24,6.21,6.22,856000.0
2010-05-28 14:00:00,6.22,6.22,6.2,6.22,1372000.0,6.22,6.22,6.2,6.22,1372000.0
2010-05-28 14:10:00,6.22,6.24,6.21,6.23,1220000.0,6.22,6.24,6.21,6.23,1220000.0
2010-05-28 14:20:00,6.23,6.25,6.23,6.25,1390000.0,6.23,6.25,6.23,6.25,1390000.0
2010-05-28 14:30:00,6.25,6.28,6.24,6.27,1822000.0,6.25,6.28,6.24,6.27,1822000.0
2010-05-28 14:40:00,6.27,6.3,6.27,6.3,2038000.0,6.27,6.3,6.27,6.3,2038000.0
2010-05-28 14:50:00,6.3,6.31,6.29,6.3,1960000.0,6.3,6.31,6.29,6.3,1960000.0
2010-05-28 15:00:00,6.3,6.31,6.29,6.3,1608000.0,6.3,6.31,6.29,6.3,1608000.0
2010-05-28 15:10:00,6.3,6.31,6.29,6.3,1740000.0,6.3,6.31,6.29,6.3,1740000.0
2010-05-28 15:20:00,6.3,6.32,6.3,6.32,2102000.0,6.3,6.32,6.3,6.32,2102000.0
2010-05-28 15:30:00,6.32,6.33,6.31,6.32,2546000.0,6.32,6.33,6.31,6.32,2546000.0
2010-05-28 15:40:00,6.32,6.32,6.28,6.31,3806000.0,6.32,6.32,6.28,6.31,3806000.0
2010-05-28 15:50:00,6.31,6.32,6.26,6.26,6144000.0,6.31,6.32,6.26,6.26,6144000.0
2010-06-01 09:30:00,6.24,6.27,6.23,6.25,3700000.0,6.24,6.27,6.23,6.25,3700000.0
2010-06-01 09:40:00,6.25,6.3,6.25,6.28,3204000.0,6.25,6.3,6.25,6.28,3204000.0
2010-06-01 09:50:00,6.28,6.3,6.24,6.25,2556000.0,6.28,6.3,6.24,6.25,2556000.0
2010-06-01 10:00:00,6.25,6.3,6.25,6.26,2492000.0,6.25,6.3,6.25,6.26,2492000.0
2010-06-01 10:10:00,6.26,6.29,6.26,6.29,2648000.0,6.26,6.29,6.26,6.29,2648000.0
2010-06-01 10:20:00,6.29,6.33,6.27,6.3,2942000.0,6.29,6.33,6.27,6.3,2942000.0
2010-06-01 10:30:00,6.3,6.32,6.28,6.28,1842000.0,6.3,6.32,6.28,6.28,1842000.0
2010-06-01 10:40:00,6.28,6.3,6.28,6.3,1042000.0,6.28,6.3,6.28,6.3,1042000.0
2010-06-01 10:50:00,6.3,6.31,6.29,6.3,932000.0,6.3,6.31,6.29,6.3,932000.0
2010-06-01 11:00:00,6.3,6.31,6.3,6.3,978000.0,6.3,6.31,6.3,6.3,978000.0
2010-06-01 11:10:00,6.3,6.31,6.28,6.29,992000.0,6.3,6.31,6.28,6.29,992000.0
2010-06-01 11:20:00,6.29,6.3,6.28,6.3,1174000.0,6.29,6.3,6.28,6.3,1174000.0
2010-06-01 11:30:00,6.3,6.3,6.28,6.28,666000.0,6.3,6.3,6.28,6.28,666000.0
2010-06-01 11:40:00,6.28,6.28,6.25,6.27,1646000.0,6.28,6.28,6.25,6.27,1646000.0
2010-06-01 11:50:00,6.27,6.27,6.25,6.25,1256000.0,6.27,6.27,6.25,6.25,1256000.0
2010-06-01 12:00:00,6.25,6.25,6.23,6.23,2018000.0,6.25,6.25,6.23,6.23,2018000.0
2010-06-01 12:10:00,6.23,6.25,6.22,6.24,1876000.0,6.23,6.25,6.22,6.24,1876000.0
2010-06-01 12:20:00,6.24,6.26,6.23,6.25,896000.0,6.24,6.26,6.23,6.25,896000.0
2010-06-01 12:30:00,6.25,6.26,6.25,6.25,1088000.0,6.25,6.26,6.25,6.25,1088000.0
2010-06-01 12:40:00,6.25,6.26,6.24,6.25,952000.0,6.25,6.26,6.24,6.25,952000.0
2010-06-01 12:50:00,6.25,6.25,6.24,6.24,760000.0,6.25,6.25,6.24,6.24,760000.0
2010-06-01 13:00:00,6.24,6.25,6.24,6.25,738000.0,6.24,6.25,6.24,6.25,738000.0
2010-06-01 13:10:00,6.25,6.3,6.25,6.3,1320000.0,6.25,6.3,6.25,6.3,1320000.0
2010-06-01 13:20:00,6.29,6.31,6.29,6.3,1096000.0,6.29,6.31,6.29,6.3,1096000.0
2010-06-01 13:30:00,6.3,6.31,6.3,6.3,588000.0,6.3,6.31,6.3,6.3,588000.0
2010-06-01 13:40:00,6.3,6.31,6.28,6.3,968000.0,6.3,6.31,6.28,6.3,968000.0
2010-06-01 13:50:00,6.3,6.3,6.27,6.27,1104000.0,6.3,6.3,6.27,6.27,1104000.0
2010-06-01 14:00:00,6.27,6.27,6.23,6.24,2352000.0,6.27,6.27,6.23,6.24,2352000.0
2010-06-01 14:10:00,6.24,6.25,6.23,6.24,1046000.0,6.24,6.25,6.23,6.24,1046000.0
2010-06-01 14:20:00,6.24,6.26,6.24,6.26,918000.0,6.24,6.26,6.24,6.26,918000.0
2010-06-01 14:30:00,6.25,6.27,6.25,6.26,804000.0,6.25,6.27,6.25,6.26,804000.0
2010-06-01 14:40:00,6.26,6.28,6.26,6.28,810000.0,6.26,6.28,6.26,6.28,810000.0
2010-06-01 14:50:00,6.27,6.28,6.25,6.26,1274000.0,6.27,6.28,6.25,6.26,1274000.0
2010-06-01 15:00:00,6.26,6.27,6.23,6.24,1982000.0,6.26,6.27,6.23,6.24,1982000.0
2010-06-01 15:10:00,6.23,6.24,6.21,6.21,2430000.0,6.23,6.24,6.21,6.21,2430000.0
2010-06-01 15:20:00,6.21,6.22,6.18,6.21,3066000.0,6.21,6.22,6.18,6.21,3066000.0
2010-06-01 15:30:00,6.21,6.24,6.2,6.22,2062000.0,6.21,6.24,6.2,6.22,2062000.0
2010-06-01 15:40:00,6.22,6.23,6.18,6.19,3298000.0,6.22,6.23,6.18,6.19,3298000.0
2010-06-01 15:50:00,6.19,6.19,6.15,6.16,6964000.0,6.19,6.19,6.15,6.16,6964000.0
2010-06-02 09:30:00,6.2,6.22,6.09,6.1,6682000.0,6.2,6.22,6.09,6.1,6682000.0
2010-06-02 09:40:00,6.09,6.13,6.09,6.11,4522000.0,6.09,6.13,6.09,6.11,4522000.0
2010-06-02 09:50:00,6.1,6.12,6.09,6.11,2742000.0,6.1,6.12,6.09,6.11,2742000.0
2010-06-02 10:00:00,6.11,6.16,6.08,6.14,4718000.0,6.11,6.16,6.08,6.14,4718000.0
2010-06-02 10:10:00,6.14,6.16,6.13,6.16,3142000.0,6.14,6.16,6.13,6.16,3142000.0
2010-06-02 10:20:00,6.16,6.18,6.12,6.13,3278000.0,6.16,6.18,6.12,6.13,3278000.0
2010-06-02 10:30:00,6.14,6.18,6.14,6.17,3554000.0,6.14,6.18,6.14,6.17,3554000.0
2010-06-02 10:40:00,6.17,6.19,6.15,6.18,2774000.0,6.17,6.19,6.15,6.18,2774000.0
2010-06-02 10:50:00,6.18,6.2,6.17,6.18,3182000.0,6.18,6.2,6.17,6.18,3182000.0
2010-06-02 11:00:00,6.18,6.21,6.18,6.21,2330000.0,6.18,6.21,6.18,6.21,2330000.0
2010-06-02 11:10:00,6.21,6.22,6.2,6.2,1876000.0,6.21,6.22,6.2,6.2,1876000.0
2010-06-02 11:20:00,6.2,6.22,6.2,6.21,1618000.0,6.2,6.22,6.2,6.21,1618000.0
2010-06-02 11:30:00,6.22,6.23,6.2,6.22,1902000.0,6.22,6.23,6.2,6.22,1902000.0
2010-06-02 11:40:00,6.22,6.23,6.2,6.2,1712000.0,6.22,6.23,6.2,6.2,1712000.0
2010-06-02 11:50:00,6.2,6.22,6.2,6.21,2502000.0,6.2,6.22,6.2,6.21,2502000.0
2010-06-02 12:00:00,6.21,6.22,6.21,6.21,1166000.0,6.21,6.22,6.21,6.21,1166000.0
2010-06-02 12:10:00,6.21,6.22,6.21,6.21,1156000.0,6.21,6.22,6.21,6.21,1156000.0
2010-06-02 12:20:00,6.21,6.22,6.21,6.22,1414000.0,6.21,6.22,6.21,6.22,1414000.0
2010-06-02 12:30:00,6.21,6.22,6.21,6.21,1710000.0,6.21,6.22,6.21,6.21,1710000.0
2010-06-02 12:40:00,6.21,6.24,6.21,6.24,1110000.0,6.21,6.24,6.21,6.24,1110000.0
2010-06-02 12:50:00,6.24,6.25,6.23,6.25,1366000.0,6.24,6.25,6.23,6.25,1366000.0
2010-06-02 13:00:00,6.25,6.26,6.24,6.24,1790000.0,6.25,6.26,6.24,6.24,1790000.0
2010-06-02 13:10:00,6.24,6.25,6.22,6.22,1610000.0,6.24,6.25,6.22,6.22,1610000.0
2010-06-02 13:20:00,6.22,6.24,6.22,6.24,1166000.0,6.22,6.24,6.22,6.24,1166000.0
2010-06-02 13:30:00,6.24,6.24,6.23,6.24,1020000.0,6.24,6.24,6.23,6.24,1020000.0
2010-06-02 13:40:00,6.24,6.24,6.23,6.23,788000.0,6.24,6.24,6.23,6.23,788000.0
2010-06-02 13:50:00,6.23,6.24,6.22,6.23,1086000.0,6.23,6.24,6.22,6.23,1086000.0
2010-06-02 14:00:00,6.23,6.23,6.21,6.22,1404000.0,6.23,6.23,6.21,6.22,1404000.0
2010-06-02 14:10:00,6.22,6.22,6.19,6.19,1308000.0,6.22,6.22,6.19,6.19,1308000.0
2010-06-02 14:20:00,6.19,6.22,6.19,6.21,1556000.0,6.19,6.22,6.19,6.21,1556000.0
2010-06-02 14:30:00,6.21,6.24,6.21,6.23,1038000.0,6.21,6.24,6.21,6.23,1038000.0
2010-06-02 14:40:00,6.23,6.25,6.23,6.24,1940000.0,6.23,6.25,6.23,6.24,1940000.0
2010-06-02 14:50:00,6.24,6.26,6.24,6.26,1906000.0,6.24,6.26,6.24,6.26,1906000.0
2010-06-02 15:00:00,6.26,6.28,6.25,6.27,2896000.0,6.26,6.28,6.25,6.27,2896000.0
2010-06-02 15:10:00,6.27,6.29,6.27,6.28,2002000.0,6.27,6.29,6.27,6.28,2002000.0
2010-06-02 15:20:00,6.28,6.3,6.28,6.3,1860000.0,6.28,6.3,6.28,6.3,1860000.0
2010-06-02 15:30:00,6.3,6.3,6.28,6.29,3178000.0,6.3,6.3,6.28,6.29,3178000.0
2010-06-02 15:40:00,6.29,6.3,6.28,6.29,2752000.0,6.29,6.3,6.28,6.29,2752000.0
2010-06-02 15:50:00,6.29,6.32,6.29,6.32,5552000.0,6.29,6.32,6.29,6.32,5552000.0
2010-06-03 09:30:00,6.31,6.32,6.26,6.27,5992000.0,6.31,6.32,6.26,6.27,5992000.0
2010-06-03 09:40:00,6.27,6.29,6.24,6.29,4348000.0,6.27,6.29,6.24,6.29,4348000.0
2010-06-03 09:50:00,6.29,6.33,6.29,6.32,2556000.0,6.29,6.33,6.29,6.32,2556000.0
2010-06-03 10:00:00,6.32,6.32,6.26,6.28,3758000.0,6.32,6.32,6.26,6.28,3758000.0
2010-06-03 10:10:00,6.28,6.29,6.26,6.28,1918000.0,6.28,6.29,6.26,6.28,1918000.0
2010-06-03 10:20:00,6.28,6.29,6.27,6.28,1398000.0,6.28,6.29,6.27,6.28,1398000.0
2010-06-03 10:30:00,6.28,6.31,6.27,6.28,1722000.0,6.28,6.31,6.27,6.28,1722000.0
2010-06-03 10:40:00,6.28,6.32,6.28,6.31,1726000.0,6.28,6.32,6.28,6.31,1726000.0
2010-06-03 10:50:00,6.32,6.32,6.3,6.32,2290000.0,6.32,6.32,6.3,6.32,2290000.0
2010-06-03 11:00:00,6.32,6.33,6.31,6.32,1482000.0,6.32,6.33,6.31,6.32,1482000.0
2010-06-03 11:10:00,6.32,6.34,6.32,6.33,1788000.0,6.32,6.34,6.32,6.33,1788000.0
2010-06-03 11:20:00,6.33,6.33,6.3,6.3,2524000.0,6.33,6.33,6.3,6.3,2524000.0
2010-06-03 11:30:00,6.31,6.33,6.3,6.32,1742000.0,6.31,6.33,6.3,6.32,1742000.0
2010-06-03 11:40:00,6.32,6.33,6.31,6.33,1164000.0,6.32,6.33,6.31,6.33,1164000.0
2010-06-03 11:50:00,6.33,6.36,6.32,6.36,2364000.0,6.33,6.36,6.32,6.36,2364000.0
2010-06-03 12:00:00,6.36,6.37,6.33,6.33,4228000.0,6.36,6.37,6.33,6.33,4228000.0
2010-06-03 12:10:00,6.33,6.34,6.32,6.32,1954000.0,6.33,6.34,6.32,6.32,1954000.0
2010-06-03 12:20:00,6.32,6.32,6.28,6.3,3440000.0,6.32,6.32,6.28,6.3,3440000.0
2010-06-03 12:30:00,6.3,6.31,6.3,6.31,2106000.0,6.3,6.31,6.3,6.31,2106000.0
2010-06-03 12:40:00,6.31,6.32,6.3,6.3,1694000.0,6.31,6.32,6.3,6.3,1694000.0
2010-06-03 12:50:00,6.3,6.32,6.3,6.31,1060000.0,6.3,6.32,6.3,6.31,1060000.0
2010-06-03 13:00:00,6.32,6.33,6.32,6.33,1004000.0,6.32,6.33,6.32,6.33,1004000.0
2010-06-03 13:10:00,6.33,6.33,6.31,6.31,710000.0,6.33,6.33,6.31,6.31,710000.0
2010-06-03 13:20:00,6.31,6.31,6.29,6.31,730000.0,6.31,6.31,6.29,6.31,730000.0
2010-06-03 13:30:00,6.31,6.32,6.31,6.32,920000.0,6.31,6.32,6.31,6.32,920000.0
2010-06-03 13:40:00,6.32,6.35,6.32,6.35,1622000.0,6.32,6.35,6.32,6.35,1622000.0
2010-06-03 13:50:00,6.35,6.35,6.33,6.33,1156000.0,6.35,6.35,6.33,6.33,1156000.0
2010-06-03 14:00:00,6.33,6.35,6.33,6.35,1028000.0,6.33,6.35,6.33,6.35,1028000.0
2010-06-03 14:10:00,6.35,6.37,6.34,6.36,1800000.0,6.35,6.37,6.34,6.36,1800000.0
2010-06-03 14:20:00,6.36,6.37,6.34,6.35,1392000.0,6.36,6.37,6.34,6.35,1392000.0
2010-06-03 14:30:00,6.35,6.39,6.35,6.38,2608000.0,6.35,6.39,6.35,6.38,2608000.0
2010-06-03 14:40:00,6.39,6.41,6.38,6.38,4202000.0,6.39,6.41,6.38,6.38,4202000.0
2010-06-03 14:50:00,6.38,6.4,6.38,6.39,2066000.0,6.38,6.4,6.38,6.39,2066000.0
2010-06-03 15:00:00,6.39,6.41,6.39,6.4,2270000.0,6.39,6.41,6.39,6.4,2270000.0
2010-06-03 15:10:00,6.4,6.4,6.38,6.38,2190000.0,6.4,6.4,6.38,6.38,2190000.0
2010-06-03 15:20:00,6.38,6.43,6.38,6.43,5442000.0,6.38,6.43,6.38,6.43,5442000.0
2010-06-03 15:30:00,6.43,6.45,6.42,6.44,5958000.0,6.43,6.45,6.42,6.44,5958000.0
2010-06-03 15:40:00,6.44,6.46,6.43,6.43,6936000.0,6.44,6.46,6.43,6.43,6936000.0
2010-06-03 15:50:00,6.43,6.44,6.42,6.43,7282000.0,6.43,6.44,6.42,6.43,7282000.0
2010-06-04 09:30:00,6.32,6.36,6.31,6.32,5166000.0,6.32,6.36,6.31,6.32,5166000.0
2010-06-04 09:40:00,6.33,6.33,6.29,6.32,3866000.0,6.33,6.33,6.29,6.32,3866000.0
2010-06-04 09:50:00,6.33,6.38,6.32,6.37,4110000.0,6.33,6.38,6.32,6.37,4110000.0
2010-06-04 10:00:00,6.37,6.4,6.34,6.38,3182000.0,6.37,6.4,6.34,6.38,3182000.0
2010-06-04 10:10:00,6.38,6.39,6.37,6.39,2138000.0,6.38,6.39,6.37,6.39,2138000.0
2010-06-04 10:20:00,6.39,6.39,6.36,6.38,2914000.0,6.39,6.39,6.36,6.38,2914000.0
2010-06-04 10:30:00,6.38,6.4,6.36,6.39,1710000.0,6.38,6.4,6.36,6.39,1710000.0
2010-06-04 10:40:00,6.39,6.41,6.37,6.38,1440000.0,6.39,6.41,6.37,6.38,1440000.0
2010-06-04 10:50:00,6.38,6.38,6.34,6.35,1678000.0,6.38,6.38,6.34,6.35,1678000.0
2010-06-04 11:00:00,6.35,6.37,6.34,6.36,1216000.0,6.35,6.37,6.34,6.36,1216000.0
2010-06-04 11:10:00,6.36,6.36,6.31,6.31,1856000.0,6.36,6.36,6.31,6.31,1856000.0
2010-06-04 11:20:00,6.31,6.32,6.26,6.28,4060000.0,6.31,6.32,6.26,6.28,4060000.0
2010-06-04 11:30:00,6.28,6.31,6.26,6.31,1878000.0,6.28,6.31,6.26,6.31,1878000.0
2010-06-04 11:40:00,6.31,6.35,6.31,6.34,1760000.0,6.31,6.35,6.31,6.34,1760000.0
2010-06-04 11:50:00,6.34,6.35,6.33,6.34,1984000.0,6.34,6.35,6.33,6.34,1984000.0
2010-06-04 12:00:00,6.34,6.34,6.27,6.28,2588000.0,6.34,6.34,6.27,6.28,2588000.0
2010-06-04 12:10:00,6.28,6.3,6.27,6.27,3392000.0,6.28,6.3,6.27,6.27,3392000.0
2010-06-04 12:20:00,6.27,6.28,6.26,6.27,1460000.0,6.27,6.28,6.26,6.27,1460000.0
2010-06-04 12:30:00,6.27,6.27,6.25,6.25,1858000.0,6.27,6.27,6.25,6.25,1858000.0
2010-06-04 12:40:00,6.25,6.27,6.25,6.27,1102000.0,6.25,6.27,6.25,6.27,1102000.0
2010-06-04 12:50:00,6.27,6.28,6.26,6.26,1352000.0,6.27,6.28,6.26,6.26,1352000.0
2010-06-04 13:00:00,6.26,6.26,6.25,6.26,624000.0,6.26,6.26,6.25,6.26,624000.0
2010-06-04 13:10:00,6.26,6.26,6.23,6.24,2558000.0,6.26,6.26,6.23,6.24,2558000.0
2010-06-04 13:20:00,6.24,6.24,6.21,6.22,2450000.0,6.24,6.24,6.21,6.22,2450000.0
2010-06-04 13:30:00,6.22,6.23,6.21,6.22,1446000.0,6.22,6.23,6.21,6.22,1446000.0
2010-06-04 13:40:00,6.22,6.22,6.2,6.22,1252000.0,6.22,6.22,6.2,6.22,1252000.0
2010-06-04 13:50:00,6.22,6.23,6.19,6.19,2294000.0,6.22,6.23,6.19,6.19,2294000.0
2010-06-04 14:00:00,6.19,6.21,6.16,6.16,1806000.0,6.19,6.21,6.16,6.16,1806000.0
2010-06-04 14:10:00,6.16,6.18,6.16,6.17,2406000.0,6.16,6.18,6.16,6.17,2406000.0
2010-06-04 14:20:00,6.17,6.2,6.17,6.18,2278000.0,6.17,6.2,6.17,6.18,2278000.0
2010-06-04 14:30:00,6.18,6.19,6.17,6.18,1402000.0,6.18,6.19,6.17,6.18,1402000.0
2010-06-04 14:40:00,6.18,6.18,6.15,6.15,1974000.0,6.18,6.18,6.15,6.15,1974000.0
2010-06-04 14:50:00,6.15,6.15,6.12,6.13,3546000.0,6.15,6.15,6.12,6.13,3546000.0
2010-06-04 15:00:00,6.14,6.18,6.13,6.17,3826000.0,6.14,6.18,6.13,6.17,3826000.0
2010-06-04 15:10:00,6.17,6.18,6.15,6.17,2680000.0,6.17,6.18,6.15,6.17,2680000.0
2010-06-04 15:20:00,6.17,6.17,6.13,6.13,2578000.0,6.17,6.17,6.13,6.13,2578000.0
2010-06-04 15:30:00,6.13,6.15,6.13,6.14,2874000.0,6.13,6.15,6.13,6.14,2874000.0
2010-06-04 15:40:00,6.14,6.15,6.11,6.15,5822000.0,6.14,6.15,6.11,6.15,5822000.0
2010-06-04 15:50:00,6.15,6.15,6.11,6.14,9358000.0,6.15,6.15,6.11,6.14,9358000.0
2010-06-07 09:30:00,6.29,6.3,6.22,6.22,7958000.0,6.29,6.3,6.22,6.22,7958000.0
2010-06-07 09:40:00,6.22,6.32,6.2,6.32,7892000.0,6.22,6.32,6.2,6.32,7892000.0
2010-06-07 09:50:00,6.32,6.33,6.29,6.3,6322000.0,6.32,6.33,6.29,6.3,6322000.0
2010-06-07 10:00:00,6.29,6.33,6.28,6.33,6772000.0,6.29,6.33,6.28,6.33,6772000.0
2010-06-07 10:10:00,6.32,6.33,6.28,6.28,4292000.0,6.32,6.33,6.28,6.28,4292000.0
2010-06-07 10:20:00,6.28,6.3,6.27,6.27,3066000.0,6.28,6.3,6.27,6.27,3066000.0
2010-06-07 10:30:00,6.27,6.28,6.22,6.23,4712000.0,6.27,6.28,6.22,6.23,4712000.0
2010-06-07 10:40:00,6.23,6.24,6.2,6.21,3018000.0,6.23,6.24,6.2,6.21,3018000.0
2010-06-07 10:50:00,6.22,6.22,6.15,6.16,4860000.0,6.22,6.22,6.15,6.16,4860000.0
2010-06-07 11:00:00,6.16,6.21,6.16,6.2,2746000.0,6.16,6.21,6.16,6.2,2746000.0
2010-06-07 11:10:00,6.21,6.22,6.18,6.2,2100000.0,6.21,6.22,6.18,6.2,2100000.0
2010-06-07 11:20:00,6.2,6.21,6.18,6.19,1912000.0,6.2,6.21,6.18,6.19,1912000.0
2010-06-07 11:30:00,6.19,6.21,6.18,6.19,2222000.0,6.19,6.21,6.18,6.19,2222000.0
2010-06-07 11:40:00,6.19,6.22,6.19,6.2,1988000.0,6.19,6.22,6.19,6.2,1988000.0
2010-06-07 11:50:00,6.2,6.22,6.19,6.22,1136000.0,6.2,6.22,6.19,6.22,1136000.0
2010-06-07 12:00:00,6.22,6.26,6.21,6.25,2816000.0,6.22,6.26,6.21,6.25,2816000.0
2010-06-07 12:10:00,6.25,6.25,6.24,6.24,1218000.0,6.25,6.25,6.24,6.24,1218000.0
2010-06-07 12:20:00,6.24,6.25,6.22,6.22,940000.0,6.24,6.25,6.22,6.22,940000.0
2010-06-07 12:30:00,6.22,6.22,6.21,6.22,1136000.0,6.22,6.22,6.21,6.22,1136000.0
2010-06-07 12:40:00,6.21,6.23,6.21,6.22,1612000.0,6.21,6.23,6.21,6.22,1612000.0
2010-06-07 12:50:00,6.22,6.24,6.22,6.23,1420000.0,6.22,6.24,6.22,6.23,1420000.0
2010-06-07 13:00:00,6.23,6.23,6.21,6.23,1514000.0,6.23,6.23,6.21,6.23,1514000.0
2010-06-07 13:10:00,6.23,6.25,6.21,6.25,2338000.0,6.23,6.25,6.21,6.25,2338000.0
2010-06-07 13:20:00,6.25,6.28,6.24,6.28,2870000.0,6.25,6.28,6.24,6.28,2870000.0
2010-06-07 13:30:00,6.28,6.29,6.25,6.26,1988000.0,6.28,6.29,6.25,6.26,1988000.0
2010-06-07 13:40:00,6.26,6.26,6.21,6.22,1880000.0,6.26,6.26,6.21,6.22,1880000.0
2010-06-07 13:50:00,6.22,6.22,6.19,6.2,3784000.0,6.22,6.22,6.19,6.2,3784000.0
2010-06-07 14:00:00,6.2,6.2,6.18,6.19,2466000.0,6.2,6.2,6.18,6.19,2466000.0
2010-06-07 14:10:00,6.18,6.19,6.16,6.16,2020000.0,6.18,6.19,6.16,6.16,2020000.0
2010-06-07 14:20:00,6.17,6.19,6.16,6.18,2236000.0,6.17,6.19,6.16,6.18,2236000.0
2010-06-07 14:30:00,6.18,6.2,6.15,6.16,2346000.0,6.18,6.2,6.15,6.16,2346000.0
2010-06-07 14:40:00,6.16,6.16,6.12,6.14,3290000.0,6.16,6.16,6.12,6.14,3290000.0
2010-06-07 14:50:00,6.14,6.15,6.13,6.15,1472000.0,6.14,6.15,6.13,6.15,1472000.0
2010-06-07 15:00:00,6.15,6.17,6.15,6.17,2188000.0,6.15,6.17,6.15,6.17,2188000.0
2010-06-07 15:10:00,6.16,6.17,6.11,6.12,3360000.0,6.16,6.17,6.11,6.12,3360000.0
2010-06-07 15:20:00,6.12,6.12,6.09,6.09,4000000.0,6.12,6.12,6.09,6.09,4000000.0
2010-06-07 15:30:00,6.09,6.12,6.09,6.11,3264000.0,6.09,6.12,6.09,6.11,3264000.0
2010-06-07 15:40:00,6.11,6.12,6.08,6.1,4292000.0,6.11,6.12,6.08,6.1,4292000.0
2010-06-07 15:50:00,6.1,6.12,6.09,6.1,6854000.0,6.1,6.12,6.09,6.1,6854000.0
2010-06-08 09:30:00,6.1,6.11,5.99,6.0,11490000.0,6.1,6.11,5.99,6.0,11490000.0
2010-06-08 09:40:00,6.01,6.02,5.94,5.96,9644000.0,6.01,6.02,5.94,5.96,9644000.0
2010-06-08 09:50:00,5.96,5.96,5.87,5.89,14888000.0,5.96,5.96,5.87,5.89,14888000.0
2010-06-08 10:00:00,5.89,5.94,5.89,5.94,7952000.0,5.89,5.94,5.89,5.94,7952000.0
2010-06-08 10:10:00,5.94,5.94,5.88,5.89,4864000.0,5.94,5.94,5.88,5.89,4864000.0
2010-06-08 10:20:00,5.89,5.9,5.86,5.9,8266000.0,5.89,5.9,5.86,5.9,8266000.0
2010-06-08 10:30:00,5.9,5.9,5.84,5.84,6500000.0,5.9,5.9,5.84,5.84,6500000.0
2010-06-08 10:40:00,5.84,5.84,5.81,5.83,7650000.0,5.84,5.84,5.81,5.83,7650000.0
2010-06-08 10:50:00,5.83,5.87,5.81,5.86,3988000.0,5.83,5.87,5.81,5.86,3988000.0
2010-06-08 11:00:00,5.85,5.86,5.79,5.8,7600000.0,5.85,5.86,5.79,5.8,7600000.0
2010-06-08 11:10:00,5.8,5.84,5.79,5.84,5948000.0,5.8,5.84,5.79,5.84,5948000.0
2010-06-08 11:20:00,5.84,5.92,5.83,5.89,8708000.0,5.84,5.92,5.83,5.89,8708000.0
2010-06-08 11:30:00,5.89,5.91,5.87,5.9,5832000.0,5.89,5.91,5.87,5.9,5832000.0
2010-06-08 11:40:00,5.9,5.95,5.9,5.94,8186000.0,5.9,5.95,5.9,5.94,8186000.0
2010-06-08 11:50:00,5.94,5.99,5.94,5.96,5260000.0,5.94,5.99,5.94,5.96,5260000.0
2010-06-08 12:00:00,5.96,5.99,5.94,5.96,3386000.0,5.96,5.99,5.94,5.96,3386000.0
2010-06-08 12:10:00,5.96,5.99,5.96,5.99,3434000.0,5.96,5.99,5.96,5.99,3434000.0
2010-06-08 12:20:00,5.99,5.99,5.97,5.97,3468000.0,5.99,5.99,5.97,5.97,3468000.0
2010-06-08 12:30:00,5.97,5.98,5.95,5.97,2132000.0,5.97,5.98,5.95,5.97,2132000.0
2010-06-08 12:40:00,5.97,6.0,5.96,5.97,3762000.0,5.97,6.0,5.96,5.97,3762000.0
2010-06-08 12:50:00,5.97,5.98,5.97,5.97,2976000.0,5.97,5.98,5.97,5.97,2976000.0
2010-06-08 13:00:00,5.97,5.99,5.95,5.96,3380000.0,5.97,5.99,5.95,5.96,3380000.0
2010-06-08 13:10:00,5.96,5.96,5.93,5.94,3382000.0,5.96,5.96,5.93,5.94,3382000.0
2010-06-08 13:20:00,5.94,5.98,5.92,5.94,4712000.0,5.94,5.98,5.92,5.94,4712000.0
2010-06-08 13:30:00,5.94,5.95,5.9,5.93,5168000.0,5.94,5.95,5.9,5.93,5168000.0
2010-06-08 13:40:00,5.93,5.93,5.9,5.9,3212000.0,5.93,5.93,5.9,5.9,3212000.0
2010-06-08 13:50:00,5.9,5.9,5.88,5.9,2764000.0,5.9,5.9,5.88,5.9,2764000.0
2010-06-08 14:00:00,5.9,5.92,5.88,5.88,2454000.0,5.9,5.92,5.88,5.88,2454000.0
2010-06-08 14:10:00,5.88,5.89,5.85,5.88,5586000.0,5.88,5.89,5.85,5.88,5586000.0
2010-06-08 14:20:00,5.88,5.93,5.87,5.91,4744000.0,5.88,5.93,5.87,5.91,4744000.0
2010-06-08 14:30:00,5.9,5.95,5.9,5.93,3548000.0,5.9,5.95,5.9,5.93,3548000.0
2010-06-08 14:40:00,5.93,5.94,5.91,5.91,2600000.0,5.93,5.94,5.91,5.91,2600000.0
2010-06-08 14:50:00,5.91,5.91,5.87,5.87,3794000.0,5.91,5.91,5.87,5.87,3794000.0
2010-06-08 15:00:00,5.87,5.89,5.86,5.88,4430000.0,5.87,5.89,5.86,5.88,4430000.0
2010-06-08 15:10:00,5.88,5.88,5.83,5.83,4790000.0,5.88,5.88,5.83,5.83,4790000.0
2010-06-08 15:20:00,5.83,5.9,5.83,5.9,6240000.0,5.83,5.9,5.83,5.9,6240000.0
2010-06-08 15:30:00,5.9,5.94,5.9,5.94,7868000.0,5.9,5.94,5.9,5.94,7868000.0
2010-06-08 15:40:00,5.94,5.94,5.92,5.92,6764000.0,5.94,5.94,5.92,5.92,6764000.0
2010-06-08 15:50:00,5.92,5.95,5.92,5.94,9004000.0,5.92,5.95,5.92,5.94,9004000.0
2010-06-09 09:30:00,6.02,6.03,5.97,5.99,8714000.0,6.02,6.03,5.97,5.99,8714000.0
2010-06-09 09:40:00,5.98,6.03,5.96,5.97,8132000.0,5.98,6.03,5.96,5.97,8132000.0
2010-06-09 09:50:00,5.97,5.97,5.92,5.95,6604000.0,5.97,5.97,5.92,5.95,6604000.0
2010-06-09 10:00:00,5.95,5.97,5.89,5.9,7440000.0,5.95,5.97,5.89,5.9,7440000.0
2010-06-09 10:10:00,5.9,5.91,5.87,5.87,6166000.0,5.9,5.91,5.87,5.87,6166000.0
2010-06-09 10:20:00,5.87,5.91,5.87,5.9,3480000.0,5.87,5.91,5.87,5.9,3480000.0
2010-06-09 10:30:00,5.9,5.94,5.9,5.91,3900000.0,5.9,5.94,5.9,5.91,3900000.0
2010-06-09 10:40:00,5.91,5.97,5.89,5.96,5402000.0,5.91,5.97,5.89,5.96,5402000.0
2010-06-09 10:50:00,5.96,5.98,5.95,5.97,2308000.0,5.96,5.98,5.95,5.97,2308000.0
2010-06-09 11:00:00,5.97,6.02,5.97,6.02,5736000.0,5.97,6.02,5.97,6.02,5736000.0
2010-06-09 11:10:00,6.02,6.04,6.02,6.02,5360000.0,6.02,6.04,6.02,6.02,5360000.0
2010-06-09 11:20:00,6.02,6.07,6.02,6.05,4250000.0,6.02,6.07,6.02,6.05,4250000.0
2010-06-09 11:30:00,6.05,6.06,6.04,6.04,2816000.0,6.05,6.06,6.04,6.04,2816000.0
2010-06-09 11:40:00,6.04,6.07,6.03,6.03,2048000.0,6.04,6.07,6.03,6.03,2048000.0
2010-06-09 11:50:00,6.03,6.05,6.02,6.02,2358000.0,6.03,6.05,6.02,6.02,2358000.0
2010-06-09 12:00:00,6.02,6.03,6.01,6.02,1348000.0,6.02,6.03,6.01,6.02,1348000.0
2010-06-09 12:10:00,6.02,6.04,6.02,6.04,1038000.0,6.02,6.04,6.02,6.04,1038000.0
2010-06-09 12:20:00,6.04,6.06,6.04,6.05,1870000.0,6.04,6.06,6.04,6.05,1870000.0
2010-06-09 12:30:00,6.05,6.05,6.01,6.03,2438000.0,6.05,6.05,6.01,6.03,2438000.0
2010-06-09 12:40:00,6.03,6.03,6.01,6.03,1296000.0,6.03,6.03,6.01,6.03,1296000.0
2010-06-09 12:50:00,6.03,6.04,6.02,6.02,862000.0,6.03,6.04,6.02,6.02,862000.0
2010-06-09 13:00:00,6.02,6.03,6.02,6.02,940000.0,6.02,6.03,6.02,6.02,940000.0
2010-06-09 13:10:00,6.02,6.03,6.01,6.03,1058000.0,6.02,6.03,6.01,6.03,1058000.0
2010-06-09 13:20:00,6.03,6.03,6.02,6.02,1372000.0,6.03,6.03,6.02,6.02,1372000.0
2010-06-09 13:30:00,6.02,6.03,5.99,6.0,3038000.0,6.02,6.03,5.99,6.0,3038000.0
2010-06-09 13:40:00,6.0,6.03,6.0,6.02,1860000.0,6.0,6.03,6.0,6.02,1860000.0
2010-06-09 13:50:00,6.02,6.03,6.0,6.01,1724000.0,6.02,6.03,6.0,6.01,1724000.0
2010-06-09 14:00:00,6.02,6.02,5.98,5.99,3714000.0,6.02,6.02,5.98,5.99,3714000.0
2010-06-09 14:10:00,5.99,6.01,5.98,6.0,2640000.0,5.99,6.01,5.98,6.0,2640000.0
2010-06-09 14:20:00,6.0,6.0,5.97,6.0,2014000.0,6.0,6.0,5.97,6.0,2014000.0
2010-06-09 14:30:00,6.0,6.02,6.0,6.01,1484000.0,6.0,6.02,6.0,6.01,1484000.0
2010-06-09 14:40:00,6.02,6.02,5.97,5.97,2692000.0,6.02,6.02,5.97,5.97,2692000.0
2010-06-09 14:50:00,5.97,5.98,5.93,5.93,3066000.0,5.97,5.98,5.93,5.93,3066000.0
2010-06-09 15:00:00,5.93,5.95,5.92,5.95,4408000.0,5.93,5.95,5.92,5.95,4408000.0
2010-06-09 15:10:00,5.95,5.95,5.88,5.88,4678000.0,5.95,5.95,5.88,5.88,4678000.0
2010-06-09 15:20:00,5.88,5.92,5.88,5.91,5576000.0,5.88,5.92,5.88,5.91,5576000.0
2010-06-09 15:30:00,5.91,5.92,5.87,5.89,5754000.0,5.91,5.92,5.87,5.89,5754000.0
2010-06-09 15:40:00,5.89,5.9,5.88,5.89,4442000.0,5.89,5.9,5.88,5.89,4442000.0
2010-06-09 15:50:00,5.9,5.9,5.87,5.9,6138000.0,5.9,5.9,5.87,5.9,6138000.0
2010-06-10 09:30:00,5.99,6.03,5.96,5.98,6914000.0,5.99,6.03,5.96,5.98,6914000.0
2010-06-10 09:40:00,5.98,6.05,5.98,6.05,4510000.0,5.98,6.05,5.98,6.05,4510000.0
2010-06-10 09:50:00,6.05,6.1,6.05,6.09,5294000.0,6.05,6.1,6.05,6.09,5294000.0
2010-06-10 10:00:00,6.08,6.1,6.06,6.07,4302000.0,6.08,6.1,6.06,6.07,4302000.0
2010-06-10 10:10:00,6.07,6.08,6.04,6.07,3716000.0,6.07,6.08,6.04,6.07,3716000.0
2010-06-10 10:20:00,6.07,6.07,6.04,6.07,2226000.0,6.07,6.07,6.04,6.07,2226000.0
2010-06-10 10:30:00,6.07,6.1,6.07,6.07,3690000.0,6.07,6.1,6.07,6.07,3690000.0
2010-06-10 10:40:00,6.07,6.08,6.06,6.08,2300000.0,6.07,6.08,6.06,6.08,2300000.0
2010-06-10 10:50:00,6.08,6.12,6.07,6.09,4598000.0,6.08,6.12,6.07,6.09,4598000.0
2010-06-10 11:00:00,6.09,6.15,6.09,6.14,5596000.0,6.09,6.15,6.09,6.14,5596000.0
2010-06-10 11:10:00,6.14,6.15,6.13,6.14,1624000.0,6.14,6.15,6.13,6.14,1624000.0
2010-06-10 11:20:00,6.14,6.14,6.1,6.11,2364000.0,6.14,6.14,6.1,6.11,2364000.0
2010-06-10 11:30:00,6.1,6.11,6.07,6.09,2168000.0,6.1,6.11,6.07,6.09,2168000.0
2010-06-10 11:40:00,6.1,6.1,6.07,6.08,1574000.0,6.1,6.1,6.07,6.08,1574000.0
2010-06-10 11:50:00,6.08,6.1,6.08,6.1,1710000.0,6.08,6.1,6.08,6.1,1710000.0
2010-06-10 12:00:00,6.1,6.11,6.07,6.08,2316000.0,6.1,6.11,6.07,6.08,2316000.0
2010-06-10 12:10:00,6.08,6.1,6.07,6.08,1462000.0,6.08,6.1,6.07,6.08,1462000.0
2010-06-10 12:20:00,6.08,6.1,6.08,6.1,1060000.0,6.08,6.1,6.08,6.1,1060000.0
2010-06-10 12:30:00,6.1,6.12,6.09,6.1,2048000.0,6.1,6.12,6.09,6.1,2048000.0
2010-06-10 12:40:00,6.1,6.1,6.06,6.07,1672000.0,6.1,6.1,6.06,6.07,1672000.0
2010-06-10 12:50:00,6.07,6.09,6.06,6.09,1020000.0,6.07,6.09,6.06,6.09,1020000.0
2010-06-10 13:00:00,6.09,6.09,6.07,6.08,1122000.0,6.09,6.09,6.07,6.08,1122000.0
2010-06-10 13:10:00,6.08,6.11,6.08,6.09,2380000.0,6.08,6.11,6.08,6.09,2380000.0
2010-06-10 13:20:00,6.09,6.12,6.09,6.11,1464000.0,6.09,6.12,6.09,6.11,1464000.0
2010-06-10 13:30:00,6.11,6.14,6.11,6.13,2202000.0,6.11,6.14,6.11,6.13,2202000.0
2010-06-10 13:40:00,6.13,6.14,6.12,6.14,1466000.0,6.13,6.14,6.12,6.14,1466000.0
2010-06-10 13:50:00,6.14,6.15,6.13,6.13,1674000.0,6.14,6.15,6.13,6.13,1674000.0
2010-06-10 14:00:00,6.13,6.13,6.1,6.11,1160000.0,6.13,6.13,6.1,6.11,1160000.0
2010-06-10 14:10:00,6.11,6.13,6.09,6.12,2710000.0,6.11,6.13,6.09,6.12,2710000.0
2010-06-10 14:20:00,6.12,6.14,6.12,6.13,1356000.0,6.12,6.14,6.12,6.13,1356000.0
2010-06-10 14:30:00,6.13,6.15,6.13,6.14,2214000.0,6.13,6.15,6.13,6.14,2214000.0
2010-06-10 14:40:00,6.14,6.16,6.14,6.15,3246000.0,6.14,6.16,6.14,6.15,3246000.0
2010-06-10 14:50:00,6.15,6.15,6.13,6.13,2388000.0,6.15,6.15,6.13,6.13,2388000.0
2010-06-10 15:00:00,6.13,6.15,6.12,6.14,2950000.0,6.13,6.15,6.12,6.14,2950000.0
2010-06-10 15:10:00,6.14,6.16,6.13,6.16,2720000.0,6.14,6.16,6.13,6.16,2720000.0
2010-06-10 15:20:00,6.16,6.18,6.15,6.15,3846000.0,6.16,6.18,6.15,6.15,3846000.0
2010-06-10 15:30:00,6.15,6.16,6.13,6.13,3326000.0,6.15,6.16,6.13,6.13,3326000.0
2010-06-10 15:40:00,6.13,6.14,6.13,6.14,3276000.0,6.13,6.14,6.13,6.14,3276000.0
2010-06-10 15:50:00,6.14,6.17,6.13,6.16,9498000.0,6.14,6.17,6.13,6.16,9498000.0
2010-06-11 09:30:00,6.07,6.1,6.04,6.05,4512000.0,6.07,6.1,6.04,6.05,4512000.0
2010-06-11 09:40:00,6.05,6.06,6.01,6.03,4642000.0,6.05,6.06,6.01,6.03,4642000.0
2010-06-11 09:50:00,6.03,6.13,6.02,6.12,5912000.0,6.03,6.13,6.02,6.12,5912000.0
2010-06-11 10:00:00,6.12,6.16,6.1,6.14,4992000.0,6.12,6.16,6.1,6.14,4992000.0
2010-06-11 10:10:00,6.14,6.18,6.1,6.15,4538000.0,6.14,6.18,6.1,6.15,4538000.0
2010-06-11 10:20:00,6.15,6.18,6.14,6.15,1976000.0,6.15,6.18,6.14,6.15,1976000.0
2010-06-11 10:30:00,6.15,6.16,6.13,6.14,1532000.0,6.15,6.16,6.13,6.14,1532000.0
2010-06-11 10:40:00,6.15,6.15,6.13,6.15,1032000.0,6.15,6.15,6.13,6.15,1032000.0
2010-06-11 10:50:00,6.15,6.15,6.09,6.1,2762000.0,6.15,6.15,6.09,6.1,2762000.0
2010-06-11 11:00:00,6.11,6.11,6.06,6.06,2016000.0,6.11,6.11,6.06,6.06,2016000.0
2010-06-11 11:10:00,6.06,6.07,6.04,6.05,2786000.0,6.06,6.07,6.04,6.05,2786000.0
2010-06-11 11:20:00,6.05,6.07,6.04,6.06,2748000.0,6.05,6.07,6.04,6.06,2748000.0
2010-06-11 11:30:00,6.06,6.09,6.06,6.08,1796000.0,6.06,6.09,6.06,6.08,1796000.0
2010-06-11 11:40:00,6.08,6.09,6.06,6.09,2534000.0,6.08,6.09,6.06,6.09,2534000.0
2010-06-11 11:50:00,6.09,6.12,6.09,6.11,1598000.0,6.09,6.12,6.09,6.11,1598000.0
2010-06-11 12:00:00,6.11,6.11,6.08,6.1,1360000.0,6.11,6.11,6.08,6.1,1360000.0
2010-06-11 12:10:00,6.11,6.11,6.09,6.1,1098000.0,6.11,6.11,6.09,6.1,1098000.0
2010-06-11 12:20:00,6.09,6.1,6.09,6.09,1314000.0,6.09,6.1,6.09,6.09,1314000.0
2010-06-11 12:30:00,6.1,6.1,6.07,6.09,1046000.0,6.1,6.1,6.07,6.09,1046000.0
2010-06-11 12:40:00,6.09,6.11,6.09,6.1,570000.0,6.09,6.11,6.09,6.1,570000.0
2010-06-11 12:50:00,6.1,6.1,6.09,6.09,586000.0,6.1,6.1,6.09,6.09,586000.0
2010-06-11 13:00:00,6.09,6.12,6.09,6.12,1078000.0,6.09,6.12,6.09,6.12,1078000.0
2010-06-11 13:10:00,6.12,6.13,6.11,6.12,1030000.0,6.12,6.13,6.11,6.12,1030000.0
2010-06-11 13:20:00,6.12,6.12,6.1,6.11,934000.0,6.12,6.12,6.1,6.11,934000.0
2010-06-11 13:30:00,6.11,6.12,6.1,6.1,1178000.0,6.11,6.12,6.1,6.1,1178000.0
2010-06-11 13:40:00,6.1,6.1,6.07,6.08,1112000.0,6.1,6.1,6.07,6.08,1112000.0
2010-06-11 13:50:00,6.08,6.1,6.08,6.09,1374000.0,6.08,6.1,6.08,6.09,1374000.0
2010-06-11 14:00:00,6.09,6.11,6.09,6.1,902000.0,6.09,6.11,6.09,6.1,902000.0
2010-06-11 14:10:00,6.1,6.1,6.08,6.08,1288000.0,6.1,6.1,6.08,6.08,1288000.0
2010-06-11 14:20:00,6.08,6.09,6.07,6.09,736000.0,6.08,6.09,6.07,6.09,736000.0
2010-06-11 14:30:00,6.09,6.1,6.08,6.09,792000.0,6.09,6.1,6.08,6.09,792000.0
2010-06-11 14:40:00,6.09,6.11,6.09,6.1,1062000.0,6.09,6.11,6.09,6.1,1062000.0
2010-06-11 14:50:00,6.1,6.11,6.09,6.1,948000.0,6.1,6.11,6.09,6.1,948000.0
2010-06-11 15:00:00,6.1,6.11,6.09,6.09,1198000.0,6.1,6.11,6.09,6.09,1198000.0
2010-06-11 15:10:00,6.09,6.11,6.08,6.1,1600000.0,6.09,6.11,6.08,6.1,1600000.0
2010-06-11 15:20:00,6.1,6.13,6.1,6.12,1560000.0,6.1,6.13,6.1,6.12,1560000.0
2010-06-11 15:30:00,6.12,6.14,6.11,6.14,1770000.0,6.12,6.14,6.11,6.14,1770000.0
2010-06-11 15:40:00,6.14,6.16,6.14,6.16,3328000.0,6.14,6.16,6.14,6.16,3328000.0
2010-06-11 15:50:00,6.16,6.16,6.15,6.15,5018000.0,6.16,6.16,6.15,6.15,5018000.0
2010-06-14 09:30:00,6.21,6.24,6.18,6.18,4852000.0,6.21,6.24,6.18,6.18,4852000.0
2010-06-14 09:40:00,6.18,6.25,6.18,6.24,2912000.0,6.18,6.25,6.18,6.24,2912000.0
2010-06-14 09:50:00,6.24,6.26,6.22,6.24,3240000.0,6.24,6.26,6.22,6.24,3240000.0
2010-06-14 10:00:00,6.24,6.25,6.21,6.23,2014000.0,6.24,6.25,6.21,6.23,2014000.0
2010-06-14 10:10:00,6.22,6.28,6.22,6.28,3126000.0,6.22,6.28,6.22,6.28,3126000.0
2010-06-14 10:20:00,6.28,6.29,6.25,6.27,1992000.0,6.28,6.29,6.25,6.27,1992000.0
2010-06-14 10:30:00,6.27,6.27,6.24,6.25,1676000.0,6.27,6.27,6.24,6.25,1676000.0
2010-06-14 10:40:00,6.25,6.26,6.24,6.25,1622000.0,6.25,6.26,6.24,6.25,1622000.0
2010-06-14 10:50:00,6.25,6.25,6.23,6.24,1358000.0,6.25,6.25,6.23,6.24,1358000.0
2010-06-14 11:00:00,6.24,6.24,6.24,6.24,986000.0,6.24,6.24,6.24,6.24,986000.0
2010-06-14 11:10:00,6.24,6.26,6.23,6.26,1432000.0,6.24,6.26,6.23,6.26,1432000.0
2010-06-14 11:20:00,6.26,6.27,6.23,6.24,1832000.0,6.26,6.27,6.23,6.24,1832000.0
2010-06-14 11:30:00,6.24,6.24,6.23,6.23,1086000.0,6.24,6.24,6.23,6.23,1086000.0
2010-06-14 11:40:00,6.23,6.25,6.23,6.23,772000.0,6.23,6.25,6.23,6.23,772000.0
2010-06-14 11:50:00,6.23,6.24,6.23,6.23,726000.0,6.23,6.24,6.23,6.23,726000.0
2010-06-14 12:00:00,6.23,6.24,6.22,6.22,882000.0,6.23,6.24,6.22,6.22,882000.0
2010-06-14 12:10:00,6.22,6.23,6.22,6.22,818000.0,6.22,6.23,6.22,6.22,818000.0
2010-06-14 12:20:00,6.23,6.23,6.22,6.22,1046000.0,6.23,6.23,6.22,6.22,1046000.0
2010-06-14 12:30:00,6.22,6.23,6.22,6.23,712000.0,6.22,6.23,6.22,6.23,712000.0
2010-06-14 12:40:00,6.23,6.25,6.22,6.24,2806000.0,6.23,6.25,6.22,6.24,2806000.0
2010-06-14 12:50:00,6.24,6.24,6.22,6.22,1060000.0,6.24,6.24,6.22,6.22,1060000.0
2010-06-14 13:00:00,6.22,6.24,6.22,6.23,1814000.0,6.22,6.24,6.22,6.23,1814000.0
2010-06-14 13:10:00,6.23,6.24,6.21,6.24,2726000.0,6.23,6.24,6.21,6.24,2726000.0
2010-06-14 13:20:00,6.24,6.25,6.24,6.24,1150000.0,6.24,6.25,6.24,6.24,1150000.0
2010-06-14 13:30:00,6.25,6.27,6.25,6.26,1202000.0,6.25,6.27,6.25,6.26,1202000.0
2010-06-14 13:40:00,6.26,6.26,6.24,6.24,758000.0,6.26,6.26,6.24,6.24,758000.0
2010-06-14 13:50:00,6.24,6.24,6.2,6.2,2156000.0,6.24,6.24,6.2,6.2,2156000.0
2010-06-14 14:00:00,6.2,6.2,6.18,6.2,2314000.0,6.2,6.2,6.18,6.2,2314000.0
2010-06-14 14:10:00,6.2,6.21,6.18,6.2,1326000.0,6.2,6.21,6.18,6.2,1326000.0
2010-06-14 14:20:00,6.2,6.2,6.19,6.2,954000.0,6.2,6.2,6.19,6.2,954000.0
2010-06-14 14:30:00,6.21,6.21,6.19,6.2,1712000.0,6.21,6.21,6.19,6.2,1712000.0
2010-06-14 14:40:00,6.2,6.24,6.19,6.23,2024000.0,6.2,6.24,6.19,6.23,2024000.0
2010-06-14 14:50:00,6.23,6.25,6.23,6.24,1754000.0,6.23,6.25,6.23,6.24,1754000.0
2010-06-14 15:00:00,6.23,6.24,6.21,6.23,1866000.0,6.23,6.24,6.21,6.23,1866000.0
2010-06-14 15:10:00,6.23,6.24,6.22,6.23,1600000.0,6.23,6.24,6.22,6.23,1600000.0
2010-06-14 15:20:00,6.23,6.23,6.2,6.21,2020000.0,6.23,6.23,6.2,6.21,2020000.0
2010-06-14 15:30:00,6.21,6.22,6.18,6.19,2484000.0,6.21,6.22,6.18,6.19,2484000.0
2010-06-14 15:40:00,6.19,6.22,6.19,6.21,3296000.0,6.19,6.22,6.19,6.21,3296000.0
2010-06-14 15:50:00,6.21,6.21,6.19,6.19,5350000.0,6.21,6.21,6.19,6.19,5350000.0
2010-06-15 09:30:00,6.16,6.21,6.13,6.2,5190000.0,6.16,6.21,6.13,6.2,5190000.0
2010-06-15 09:40:00,6.2,6.25,6.2,6.23,3844000.0,6.2,6.25,6.2,6.23,3844000.0
2010-06-15 09:50:00,6.24,6.28,6.23,6.26,6084000.0,6.24,6.28,6.23,6.26,6084000.0
2010-06-15 10:00:00,6.26,6.27,6.22,6.23,3840000.0,6.26,6.27,6.22,6.23,3840000.0
2010-06-15 10:10:00,6.23,6.24,6.2,6.22,4196000.0,6.23,6.24,6.2,6.22,4196000.0
2010-06-15 10:20:00,6.22,6.25,6.22,6.24,2246000.0,6.22,6.25,6.22,6.24,2246000.0
2010-06-15 10:30:00,6.24,6.25,6.23,6.24,1382000.0,6.24,6.25,6.23,6.24,1382000.0
2010-06-15 10:40:00,6.24,6.26,6.23,6.25,1242000.0,6.24,6.26,6.23,6.25,1242000.0
2010-06-15 10:50:00,6.24,6.25,6.24,6.25,1012000.0,6.24,6.25,6.24,6.25,1012000.0
2010-06-15 11:00:00,6.25,6.27,6.25,6.26,1388000.0,6.25,6.27,6.25,6.26,1388000.0
2010-06-15 11:10:00,6.26,6.26,6.24,6.25,1910000.0,6.26,6.26,6.24,6.25,1910000.0
2010-06-15 11:20:00,6.25,6.28,6.25,6.25,1834000.0,6.25,6.28,6.25,6.25,1834000.0
2010-06-15 11:30:00,6.25,6.27,6.24,6.26,2008000.0,6.25,6.27,6.24,6.26,2008000.0
2010-06-15 11:40:00,6.26,6.27,6.26,6.26,1518000.0,6.26,6.27,6.26,6.26,1518000.0
2010-06-15 11:50:00,6.26,6.28,6.26,6.28,1474000.0,6.26,6.28,6.26,6.28,1474000.0
2010-06-15 12:00:00,6.28,6.29,6.28,6.28,1424000.0,6.28,6.29,6.28,6.28,1424000.0
2010-06-15 12:10:00,6.28,6.29,6.28,6.29,966000.0,6.28,6.29,6.28,6.29,966000.0
2010-06-15 12:20:00,6.29,6.3,6.29,6.3,1906000.0,6.29,6.3,6.29,6.3,1906000.0
2010-06-15 12:30:00,6.3,6.3,6.29,6.29,1294000.0,6.3,6.3,6.29,6.29,1294000.0
2010-06-15 12:40:00,6.29,6.3,6.28,6.29,1260000.0,6.29,6.3,6.28,6.29,1260000.0
2010-06-15 12:50:00,6.29,6.3,6.29,6.3,884000.0,6.29,6.3,6.29,6.3,884000.0
2010-06-15 13:00:00,6.3,6.3,6.27,6.28,1306000.0,6.3,6.3,6.27,6.28,1306000.0
2010-06-15 13:10:00,6.28,6.32,6.28,6.32,1808000.0,6.28,6.32,6.28,6.32,1808000.0
2010-06-15 13:20:00,6.32,6.32,6.3,6.3,1496000.0,6.32,6.32,6.3,6.3,1496000.0
2010-06-15 13:30:00,6.3,6.3,6.29,6.29,1252000.0,6.3,6.3,6.29,6.29,1252000.0
2010-06-15 13:40:00,6.29,6.3,6.28,6.3,2000000.0,6.29,6.3,6.28,6.3,2000000.0
2010-06-15 13:50:00,6.3,6.31,6.3,6.31,1326000.0,6.3,6.31,6.3,6.31,1326000.0
2010-06-15 14:00:00,6.31,6.32,6.31,6.31,1756000.0,6.31,6.32,6.31,6.31,1756000.0
2010-06-15 14:10:00,6.31,6.31,6.3,6.3,1780000.0,6.31,6.31,6.3,6.3,1780000.0
2010-06-15 14:20:00,6.3,6.31,6.29,6.3,1344000.0,6.3,6.31,6.29,6.3,1344000.0
2010-06-15 14:30:00,6.3,6.3,6.29,6.3,866000.0,6.3,6.3,6.29,6.3,866000.0
2010-06-15 14:40:00,6.3,6.3,6.29,6.29,1008000.0,6.3,6.3,6.29,6.29,1008000.0
2010-06-15 14:50:00,6.29,6.3,6.28,6.28,1774000.0,6.29,6.3,6.28,6.28,1774000.0
2010-06-15 15:00:00,6.29,6.3,6.28,6.29,1884000.0,6.29,6.3,6.28,6.29,1884000.0
2010-06-15 15:10:00,6.29,6.3,6.29,6.3,1768000.0,6.29,6.3,6.29,6.3,1768000.0
2010-06-15 15:20:00,6.3,6.31,6.29,6.31,2480000.0,6.3,6.31,6.29,6.31,2480000.0
2010-06-15 15:30:00,6.31,6.32,6.3,6.32,3022000.0,6.31,6.32,6.3,6.32,3022000.0
2010-06-15 15:40:00,6.32,6.34,6.32,6.34,4140000.0,6.32,6.34,6.32,6.34,4140000.0
2010-06-15 15:50:00,6.34,6.35,6.34,6.34,6292000.0,6.34,6.35,6.34,6.34,6292000.0
2010-06-16 09:30:00,6.27,6.35,6.27,6.34,4026000.0,6.27,6.35,6.27,6.34,4026000.0
2010-06-16 09:40:00,6.34,6.38,6.33,6.38,3270000.0,6.34,6.38,6.33,6.38,3270000.0
2010-06-16 09:50:00,6.38,6.38,6.34,6.38,3216000.0,6.38,6.38,6.34,6.38,3216000.0
2010-06-16 10:00:00,6.37,6.39,6.36,6.38,4858000.0,6.37,6.39,6.36,6.38,4858000.0
2010-06-16 10:10:00,6.38,6.39,6.36,6.36,3914000.0,6.38,6.39,6.36,6.36,3914000.0
2010-06-16 10:20:00,6.36,6.36,6.31,6.34,4000000.0,6.36,6.36,6.31,6.34,4000000.0
2010-06-16 10:30:00,6.33,6.34,6.31,6.31,2300000.0,6.33,6.34,6.31,6.31,2300000.0
2010-06-16 10:40:00,6.31,6.34,6.31,6.33,1270000.0,6.31,6.34,6.31,6.33,1270000.0
2010-06-16 10:50:00,6.33,6.36,6.33,6.36,1764000.0,6.33,6.36,6.33,6.36,1764000.0
2010-06-16 11:00:00,6.36,6.37,6.34,6.36,1576000.0,6.36,6.37,6.34,6.36,1576000.0
2010-06-16 11:10:00,6.36,6.37,6.35,6.36,1050000.0,6.36,6.37,6.35,6.36,1050000.0
2010-06-16 11:20:00,6.36,6.36,6.35,6.36,820000.0,6.36,6.36,6.35,6.36,820000.0
2010-06-16 11:30:00,6.36,6.36,6.34,6.35,1202000.0,6.36,6.36,6.34,6.35,1202000.0
2010-06-16 11:40:00,6.35,6.36,6.33,6.34,1366000.0,6.35,6.36,6.33,6.34,1366000.0
2010-06-16 11:50:00,6.34,6.35,6.34,6.34,522000.0,6.34,6.35,6.34,6.34,522000.0
2010-06-16 12:00:00,6.35,6.37,6.34,6.37,1526000.0,6.35,6.37,6.34,6.37,1526000.0
2010-06-16 12:10:00,6.36,6.37,6.35,6.35,1160000.0,6.36,6.37,6.35,6.35,1160000.0
2010-06-16 12:20:00,6.35,6.36,6.34,6.35,770000.0,6.35,6.36,6.34,6.35,770000.0
2010-06-16 12:30:00,6.35,6.35,6.34,6.35,580000.0,6.35,6.35,6.34,6.35,580000.0
2010-06-16 12:40:00,6.35,6.35,6.33,6.33,1022000.0,6.35,6.35,6.33,6.33,1022000.0
2010-06-16 12:50:00,6.33,6.34,6.32,6.34,632000.0,6.33,6.34,6.32,6.34,632000.0
2010-06-16 13:00:00,6.34,6.34,6.32,6.34,1166000.0,6.34,6.34,6.32,6.34,1166000.0
2010-06-16 13:10:00,6.34,6.35,6.33,6.35,1562000.0,6.34,6.35,6.33,6.35,1562000.0
2010-06-16 13:20:00,6.35,6.37,6.35,6.37,2090000.0,6.35,6.37,6.35,6.37,2090000.0
2010-06-16 13:30:00,6.37,6.37,6.35,6.36,1218000.0,6.37,6.37,6.35,6.36,1218000.0
2010-06-16 13:40:00,6.36,6.36,6.35,6.36,482000.0,6.36,6.36,6.35,6.36,482000.0
2010-06-16 13:50:00,6.36,6.38,6.36,6.38,1560000.0,6.36,6.38,6.36,6.38,1560000.0
2010-06-16 14:00:00,6.38,6.39,6.37,6.39,1668000.0,6.38,6.39,6.37,6.39,1668000.0
2010-06-16 14:10:00,6.39,6.39,6.38,6.38,1208000.0,6.39,6.39,6.38,6.38,1208000.0
2010-06-16 14:20:00,6.39,6.39,6.38,6.38,1570000.0,6.39,6.39,6.38,6.38,1570000.0
2010-06-16 14:30:00,6.38,6.4,6.38,6.38,998000.0,6.38,6.4,6.38,6.38,998000.0
2010-06-16 14:40:00,6.38,6.39,6.37,6.39,1264000.0,6.38,6.39,6.37,6.39,1264000.0
2010-06-16 14:50:00,6.39,6.39,6.38,6.39,964000.0,6.39,6.39,6.38,6.39,964000.0
2010-06-16 15:00:00,6.39,6.39,6.35,6.35,1800000.0,6.39,6.39,6.35,6.35,1800000.0
2010-06-16 15:10:00,6.36,6.37,6.34,6.34,2448000.0,6.36,6.37,6.34,6.34,2448000.0
2010-06-16 15:20:00,6.34,6.34,6.32,6.32,2246000.0,6.34,6.34,6.32,6.32,2246000.0
2010-06-16 15:30:00,6.32,6.33,6.31,6.32,4868000.0,6.32,6.33,6.31,6.32,4868000.0
2010-06-16 15:40:00,6.32,6.34,6.32,6.33,2876000.0,6.32,6.34,6.32,6.33,2876000.0
2010-06-16 15:50:00,6.33,6.35,6.33,6.34,3978000.0,6.33,6.35,6.33,6.34,3978000.0
2010-06-17 09:30:00,6.34,6.39,6.34,6.37,3112000.0,6.34,6.39,6.34,6.37,3112000.0
2010-06-17 09:40:00,6.37,6.37,6.3,6.31,5184000.0,6.37,6.37,6.3,6.31,5184000.0
2010-06-17 09:50:00,6.31,6.34,6.29,6.34,4648000.0,6.31,6.34,6.29,6.34,4648000.0
2010-06-17 10:00:00,6.34,6.35,6.31,6.32,2714000.0,6.34,6.35,6.31,6.32,2714000.0
2010-06-17 10:10:00,6.32,6.33,6.28,6.29,2942000.0,6.32,6.33,6.28,6.29,2942000.0
2010-06-17 10:20:00,6.29,6.29,6.26,6.28,2352000.0,6.29,6.29,6.26,6.28,2352000.0
2010-06-17 10:30:00,6.28,6.28,6.24,6.25,2864000.0,6.28,6.28,6.24,6.25,2864000.0
2010-06-17 10:40:00,6.25,6.26,6.24,6.25,1794000.0,6.25,6.26,6.24,6.25,1794000.0
2010-06-17 10:50:00,6.26,6.27,6.24,6.25,2148000.0,6.26,6.27,6.24,6.25,2148000.0
2010-06-17 11:00:00,6.25,6.27,6.23,6.27,1994000.0,6.25,6.27,6.23,6.27,1994000.0
2010-06-17 11:10:00,6.27,6.28,6.26,6.26,1444000.0,6.27,6.28,6.26,6.26,1444000.0
2010-06-17 11:20:00,6.26,6.28,6.26,6.27,1298000.0,6.26,6.28,6.26,6.27,1298000.0
2010-06-17 11:30:00,6.27,6.29,6.27,6.29,854000.0,6.27,6.29,6.27,6.29,854000.0
2010-06-17 11:40:00,6.29,6.31,6.28,6.3,1528000.0,6.29,6.31,6.28,6.3,1528000.0
2010-06-17 11:50:00,6.3,6.31,6.3,6.3,1174000.0,6.3,6.31,6.3,6.3,1174000.0
2010-06-17 12:00:00,6.3,6.31,6.29,6.31,812000.0,6.3,6.31,6.29,6.31,812000.0
2010-06-17 12:10:00,6.31,6.31,6.29,6.3,560000.0,6.31,6.31,6.29,6.3,560000.0
2010-06-17 12:20:00,6.3,6.31,6.29,6.29,916000.0,6.3,6.31,6.29,6.29,916000.0
2010-06-17 12:30:00,6.29,6.29,6.28,6.29,792000.0,6.29,6.29,6.28,6.29,792000.0
2010-06-17 12:40:00,6.29,6.29,6.28,6.29,970000.0,6.29,6.29,6.28,6.29,970000.0
2010-06-17 12:50:00,6.29,6.3,6.28,6.28,610000.0,6.29,6.3,6.28,6.28,610000.0
2010-06-17 13:00:00,6.28,6.29,6.27,6.29,988000.0,6.28,6.29,6.27,6.29,988000.0
2010-06-17 13:10:00,6.28,6.29,6.28,6.29,368000.0,6.28,6.29,6.28,6.29,368000.0
2010-06-17 13:20:00,6.29,6.3,6.28,6.28,566000.0,6.29,6.3,6.28,6.28,566000.0
2010-06-17 13:30:00,6.29,6.29,6.28,6.29,540000.0,6.29,6.29,6.28,6.29,540000.0
2010-06-17 13:40:00,6.29,6.3,6.28,6.3,604000.0,6.29,6.3,6.28,6.3,604000.0
2010-06-17 13:50:00,6.3,6.32,6.29,6.32,1364000.0,6.3,6.32,6.29,6.32,1364000.0
2010-06-17 14:00:00,6.32,6.33,6.3,6.31,1078000.0,6.32,6.33,6.3,6.31,1078000.0
2010-06-17 14:10:00,6.31,6.31,6.29,6.3,684000.0,6.31,6.31,6.29,6.3,684000.0
2010-06-17 14:20:00,6.3,6.31,6.29,6.29,774000.0,6.3,6.31,6.29,6.29,774000.0
2010-06-17 14:30:00,6.29,6.3,6.28,6.3,630000.0,6.29,6.3,6.28,6.3,630000.0
2010-06-17 14:40:00,6.3,6.3,6.27,6.27,842000.0,6.3,6.3,6.27,6.27,842000.0
2010-06-17 14:50:00,6.27,6.28,6.27,6.28,780000.0,6.27,6.28,6.27,6.28,780000.0
2010-06-17 15:00:00,6.28,6.28,6.26,6.26,1192000.0,6.28,6.28,6.26,6.26,1192000.0
2010-06-17 15:10:00,6.26,6.27,6.24,6.26,2264000.0,6.26,6.27,6.24,6.26,2264000.0
2010-06-17 15:20:00,6.25,6.26,6.24,6.25,1690000.0,6.25,6.26,6.24,6.25,1690000.0
2010-06-17 15:30:00,6.25,6.29,6.25,6.28,2194000.0,6.25,6.29,6.25,6.28,2194000.0
2010-06-17 15:40:00,6.28,6.29,6.27,6.29,2808000.0,6.28,6.29,6.27,6.29,2808000.0
2010-06-17 15:50:00,6.29,6.3,6.29,6.29,4578000.0,6.29,6.3,6.29,6.29,4578000.0
2010-06-18 09:30:00,6.3,6.33,6.28,6.29,17290000.0,6.3,6.33,6.28,6.29,17290000.0
2010-06-18 09:40:00,6.29,6.29,6.26,6.29,2370000.0,6.29,6.29,6.26,6.29,2370000.0
2010-06-18 09:50:00,6.29,6.3,6.28,6.29,1266000.0,6.29,6.3,6.28,6.29,1266000.0
2010-06-18 10:00:00,6.3,6.31,6.28,6.31,2102000.0,6.3,6.31,6.28,6.31,2102000.0
2010-06-18 10:10:00,6.31,6.32,6.3,6.3,970000.0,6.31,6.32,6.3,6.3,970000.0
2010-06-18 10:20:00,6.3,6.32,6.29,6.32,1260000.0,6.3,6.32,6.29,6.32,1260000.0
2010-06-18 10:30:00,6.32,6.35,6.31,6.35,2192000.0,6.32,6.35,6.31,6.35,2192000.0
2010-06-18 10:40:00,6.35,6.35,6.33,6.35,1370000.0,6.35,6.35,6.33,6.35,1370000.0
2010-06-18 10:50:00,6.35,6.37,6.34,6.36,1562000.0,6.35,6.37,6.34,6.36,1562000.0
2010-06-18 11:00:00,6.36,6.37,6.36,6.37,1134000.0,6.36,6.37,6.36,6.37,1134000.0
2010-06-18 11:10:00,6.37,6.37,6.35,6.35,1192000.0,6.37,6.37,6.35,6.35,1192000.0
2010-06-18 11:20:00,6.35,6.36,6.34,6.34,998000.0,6.35,6.36,6.34,6.34,998000.0
2010-06-18 11:30:00,6.34,6.35,6.33,6.33,1072000.0,6.34,6.35,6.33,6.33,1072000.0
2010-06-18 11:40:00,6.33,6.33,6.31,6.33,768000.0,6.33,6.33,6.31,6.33,768000.0
2010-06-18 11:50:00,6.33,6.33,6.31,6.31,974000.0,6.33,6.33,6.31,6.31,974000.0
2010-06-18 12:00:00,6.32,6.34,6.31,6.31,1186000.0,6.32,6.34,6.31,6.31,1186000.0
2010-06-18 12:10:00,6.31,6.32,6.31,6.31,478000.0,6.31,6.32,6.31,6.31,478000.0
2010-06-18 12:20:00,6.31,6.31,6.28,6.28,1666000.0,6.31,6.31,6.28,6.28,1666000.0
2010-06-18 12:30:00,6.28,6.29,6.27,6.28,1034000.0,6.28,6.29,6.27,6.28,1034000.0
2010-06-18 12:40:00,6.28,6.3,6.27,6.3,1074000.0,6.28,6.3,6.27,6.3,1074000.0
2010-06-18 12:50:00,6.3,6.3,6.28,6.29,794000.0,6.3,6.3,6.28,6.29,794000.0
2010-06-18 13:00:00,6.29,6.29,6.28,6.28,1162000.0,6.29,6.29,6.28,6.28,1162000.0
2010-06-18 13:10:00,6.28,6.29,6.28,6.28,676000.0,6.28,6.29,6.28,6.28,676000.0
2010-06-18 13:20:00,6.28,6.28,6.27,6.27,604000.0,6.28,6.28,6.27,6.27,604000.0
2010-06-18 13:30:00,6.27,6.28,6.27,6.28,590000.0,6.27,6.28,6.27,6.28,590000.0
2010-06-18 13:40:00,6.28,6.29,6.27,6.27,732000.0,6.28,6.29,6.27,6.27,732000.0
2010-06-18 13:50:00,6.28,6.29,6.27,6.28,730000.0,6.28,6.29,6.27,6.28,730000.0
2010-06-18 14:00:00,6.28,6.29,6.28,6.29,438000.0,6.28,6.29,6.28,6.29,438000.0
2010-06-18 14:10:00,6.28,6.3,6.28,6.29,1142000.0,6.28,6.3,6.28,6.29,1142000.0
2010-06-18 14:20:00,6.29,6.29,6.27,6.29,1266000.0,6.29,6.29,6.27,6.29,1266000.0
2010-06-18 14:30:00,6.29,6.29,6.27,6.28,1450000.0,6.29,6.29,6.27,6.28,1450000.0
2010-06-18 14:40:00,6.28,6.29,6.27,6.28,912000.0,6.28,6.29,6.27,6.28,912000.0
2010-06-18 14:50:00,6.28,6.28,6.28,6.28,846000.0,6.28,6.28,6.28,6.28,846000.0
2010-06-18 15:00:00,6.28,6.28,6.26,6.26,2034000.0,6.28,6.28,6.26,6.26,2034000.0
2010-06-18 15:10:00,6.26,6.27,6.25,6.26,1274000.0,6.26,6.27,6.25,6.26,1274000.0
2010-06-18 15:20:00,6.26,6.27,6.26,6.27,1748000.0,6.26,6.27,6.26,6.27,1748000.0
2010-06-18 15:30:00,6.27,6.28,6.26,6.27,1610000.0,6.27,6.28,6.26,6.27,1610000.0
2010-06-18 15:40:00,6.27,6.28,6.26,6.28,2200000.0,6.27,6.28,6.26,6.28,2200000.0
2010-06-18 15:50:00,6.28,6.3,6.28,6.29,4628000.0,6.28,6.3,6.28,6.29,4628000.0
2010-06-21 09:30:00,6.34,6.37,6.3,6.32,3664000.0,6.34,6.37,6.3,6.32,3664000.0
2010-06-21 09:40:00,6.32,6.33,6.29,6.33,2432000.0,6.32,6.33,6.29,6.33,2432000.0
2010-06-21 09:50:00,6.32,6.35,6.32,6.33,2344000.0,6.32,6.35,6.32,6.33,2344000.0
2010-06-21 10:00:00,6.33,6.36,6.33,6.33,1812000.0,6.33,6.36,6.33,6.33,1812000.0
2010-06-21 10:10:00,6.33,6.35,6.33,6.33,1464000.0,6.33,6.35,6.33,6.33,1464000.0
2010-06-21 10:20:00,6.33,6.35,6.32,6.33,1224000.0,6.33,6.35,6.32,6.33,1224000.0
2010-06-21 10:30:00,6.33,6.34,6.31,6.33,1210000.0,6.33,6.34,6.31,6.33,1210000.0
2010-06-21 10:40:00,6.33,6.34,6.32,6.32,794000.0,6.33,6.34,6.32,6.32,794000.0
2010-06-21 10:50:00,6.32,6.32,6.29,6.3,1908000.0,6.32,6.32,6.29,6.3,1908000.0
2010-06-21 11:00:00,6.3,6.31,6.28,6.31,1532000.0,6.3,6.31,6.28,6.31,1532000.0
2010-06-21 11:10:00,6.31,6.31,6.3,6.3,1156000.0,6.31,6.31,6.3,6.3,1156000.0
2010-06-21 11:20:00,6.3,6.31,6.29,6.3,1436000.0,6.3,6.31,6.29,6.3,1436000.0
2010-06-21 11:30:00,6.3,6.31,6.28,6.29,750000.0,6.3,6.31,6.28,6.29,750000.0
2010-06-21 11:40:00,6.29,6.29,6.27,6.27,1772000.0,6.29,6.29,6.27,6.27,1772000.0
2010-06-21 11:50:00,6.27,6.27,6.25,6.26,1600000.0,6.27,6.27,6.25,6.26,1600000.0
2010-06-21 12:00:00,6.26,6.27,6.25,6.26,906000.0,6.26,6.27,6.25,6.26,906000.0
2010-06-21 12:10:00,6.26,6.26,6.25,6.25,780000.0,6.26,6.26,6.25,6.25,780000.0
2010-06-21 12:20:00,6.25,6.26,6.24,6.24,1552000.0,6.25,6.26,6.24,6.24,1552000.0
2010-06-21 12:30:00,6.24,6.26,6.24,6.25,1106000.0,6.24,6.26,6.24,6.25,1106000.0
2010-06-21 12:40:00,6.26,6.27,6.26,6.27,1536000.0,6.26,6.27,6.26,6.27,1536000.0
2010-06-21 12:50:00,6.27,6.29,6.25,6.29,1732000.0,6.27,6.29,6.25,6.29,1732000.0
2010-06-21 13:00:00,6.29,6.3,6.28,6.29,1866000.0,6.29,6.3,6.28,6.29,1866000.0
2010-06-21 13:10:00,6.29,6.31,6.29,6.29,730000.0,6.29,6.31,6.29,6.29,730000.0
2010-06-21 13:20:00,6.29,6.29,6.28,6.29,630000.0,6.29,6.29,6.28,6.29,630000.0
2010-06-21 13:30:00,6.29,6.29,6.25,6.26,916000.0,6.29,6.29,6.25,6.26,916000.0
2010-06-21 13:40:00,6.26,6.26,6.25,6.25,1686000.0,6.26,6.26,6.25,6.25,1686000.0
2010-06-21 13:50:00,6.25,6.26,6.24,6.25,1788000.0,6.25,6.26,6.24,6.25,1788000.0
2010-06-21 14:00:00,6.25,6.26,6.24,6.26,1766000.0,6.25,6.26,6.24,6.26,1766000.0
2010-06-21 14:10:00,6.26,6.28,6.26,6.26,1342000.0,6.26,6.28,6.26,6.26,1342000.0
2010-06-21 14:20:00,6.27,6.27,6.25,6.25,1344000.0,6.27,6.27,6.25,6.25,1344000.0
2010-06-21 14:30:00,6.25,6.26,6.25,6.26,646000.0,6.25,6.26,6.25,6.26,646000.0
2010-06-21 14:40:00,6.26,6.26,6.23,6.23,1526000.0,6.26,6.26,6.23,6.23,1526000.0
2010-06-21 14:50:00,6.23,6.24,6.19,6.21,8684000.0,6.23,6.24,6.19,6.21,8684000.0
2010-06-21 15:00:00,6.21,6.21,6.17,6.17,7330000.0,6.21,6.21,6.17,6.17,7330000.0
2010-06-21 15:10:00,6.17,6.18,6.1,6.1,7450000.0,6.17,6.18,6.1,6.1,7450000.0
2010-06-21 15:20:00,6.1,6.12,6.1,6.1,7182000.0,6.1,6.12,6.1,6.1,7182000.0
2010-06-21 15:30:00,6.11,6.12,6.09,6.1,6456000.0,6.11,6.12,6.09,6.1,6456000.0
2010-06-21 15:40:00,6.1,6.11,6.07,6.08,7124000.0,6.1,6.11,6.07,6.08,7124000.0
2010-06-21 15:50:00,6.08,6.13,6.08,6.13,9636000.0,6.08,6.13,6.08,6.13,9636000.0
2010-06-22 09:30:00,6.13,6.16,6.09,6.16,9368000.0,6.13,6.16,6.09,6.16,9368000.0
2010-06-22 09:40:00,6.16,6.22,6.16,6.19,4660000.0,6.16,6.22,6.16,6.19,4660000.0
2010-06-22 09:50:00,6.19,6.2,6.17,6.18,5410000.0,6.19,6.2,6.17,6.18,5410000.0
2010-06-22 10:00:00,6.18,6.18,6.13,6.15,7270000.0,6.18,6.18,6.13,6.15,7270000.0
2010-06-22 10:10:00,6.15,6.16,6.08,6.1,6080000.0,6.15,6.16,6.08,6.1,6080000.0
2010-06-22 10:20:00,6.11,6.13,6.08,6.12,3856000.0,6.11,6.13,6.08,6.12,3856000.0
2010-06-22 10:30:00,6.12,6.14,6.1,6.13,3070000.0,6.12,6.14,6.1,6.13,3070000.0
2010-06-22 10:40:00,6.13,6.16,6.13,6.16,2922000.0,6.13,6.16,6.13,6.16,2922000.0
2010-06-22 10:50:00,6.16,6.2,6.15,6.18,3366000.0,6.16,6.2,6.15,6.18,3366000.0
2010-06-22 11:00:00,6.18,6.19,6.17,6.18,1626000.0,6.18,6.19,6.17,6.18,1626000.0
2010-06-22 11:10:00,6.18,6.21,6.17,6.19,1824000.0,6.18,6.21,6.17,6.19,1824000.0
2010-06-22 11:20:00,6.19,6.21,6.19,6.21,1778000.0,6.19,6.21,6.19,6.21,1778000.0
2010-06-22 11:30:00,6.21,6.25,6.2,6.24,2694000.0,6.21,6.25,6.2,6.24,2694000.0
2010-06-22 11:40:00,6.24,6.25,6.23,6.25,2730000.0,6.24,6.25,6.23,6.25,2730000.0
2010-06-22 11:50:00,6.25,6.26,6.21,6.22,2242000.0,6.25,6.26,6.21,6.22,2242000.0
2010-06-22 12:00:00,6.22,6.24,6.21,6.24,1334000.0,6.22,6.24,6.21,6.24,1334000.0
2010-06-22 12:10:00,6.24,6.25,6.23,6.24,1766000.0,6.24,6.25,6.23,6.24,1766000.0
2010-06-22 12:20:00,6.24,6.26,6.22,6.22,1904000.0,6.24,6.26,6.22,6.22,1904000.0
2010-06-22 12:30:00,6.22,6.23,6.21,6.21,1694000.0,6.22,6.23,6.21,6.21,1694000.0
2010-06-22 12:40:00,6.21,6.23,6.2,6.22,1082000.0,6.21,6.23,6.2,6.22,1082000.0
2010-06-22 12:50:00,6.22,6.24,6.22,6.23,922000.0,6.22,6.24,6.22,6.23,922000.0
2010-06-22 13:00:00,6.23,6.24,6.22,6.22,1216000.0,6.23,6.24,6.22,6.22,1216000.0
2010-06-22 13:10:00,6.22,6.23,6.22,6.23,1286000.0,6.22,6.23,6.22,6.23,1286000.0
2010-06-22 13:20:00,6.23,6.24,6.22,6.23,2740000.0,6.23,6.24,6.22,6.23,2740000.0
2010-06-22 13:30:00,6.23,6.23,6.2,6.22,2086000.0,6.23,6.23,6.2,6.22,2086000.0
2010-06-22 13:40:00,6.22,6.24,6.22,6.23,1554000.0,6.22,6.24,6.22,6.23,1554000.0
2010-06-22 13:50:00,6.23,6.23,6.2,6.22,1434000.0,6.23,6.23,6.2,6.22,1434000.0
2010-06-22 14:00:00,6.22,6.22,6.17,6.17,1902000.0,6.22,6.22,6.17,6.17,1902000.0
2010-06-22 14:10:00,6.17,6.21,6.17,6.19,1650000.0,6.17,6.21,6.17,6.19,1650000.0
2010-06-22 14:20:00,6.19,6.19,6.17,6.18,2340000.0,6.19,6.19,6.17,6.18,2340000.0
2010-06-22 14:30:00,6.18,6.19,6.17,6.17,2110000.0,6.18,6.19,6.17,6.17,2110000.0
2010-06-22 14:40:00,6.17,6.17,6.13,6.13,4242000.0,6.17,6.17,6.13,6.13,4242000.0
2010-06-22 14:50:00,6.13,6.15,6.13,6.14,3470000.0,6.13,6.15,6.13,6.14,3470000.0
2010-06-22 15:00:00,6.14,6.15,6.13,6.13,2228000.0,6.14,6.15,6.13,6.13,2228000.0
2010-06-22 15:10:00,6.13,6.16,6.13,6.16,2404000.0,6.13,6.16,6.13,6.16,2404000.0
2010-06-22 15:20:00,6.16,6.16,6.13,6.13,3186000.0,6.16,6.16,6.13,6.13,3186000.0
2010-06-22 15:30:00,6.13,6.13,6.11,6.13,4534000.0,6.13,6.13,6.11,6.13,4534000.0
2010-06-22 15:40:00,6.13,6.14,6.12,6.13,5230000.0,6.13,6.14,6.12,6.13,5230000.0
2010-06-22 15:50:00,6.13,6.13,6.1,6.12,7436000.0,6.13,6.13,6.1,6.12,7436000.0
2010-06-23 09:30:00,6.11,6.13,6.09,6.1,6284000.0,6.11,6.13,6.09,6.1,6284000.0
2010-06-23 09:40:00,6.1,6.16,6.1,6.12,4522000.0,6.1,6.16,6.1,6.12,4522000.0
2010-06-23 09:50:00,6.12,6.13,6.08,6.11,3816000.0,6.12,6.13,6.08,6.11,3816000.0
2010-06-23 10:00:00,6.11,6.11,6.03,6.04,5906000.0,6.11,6.11,6.03,6.04,5906000.0
2010-06-23 10:10:00,6.04,6.06,6.03,6.05,3056000.0,6.04,6.06,6.03,6.05,3056000.0
2010-06-23 10:20:00,6.05,6.05,6.01,6.01,4036000.0,6.05,6.05,6.01,6.01,4036000.0
2010-06-23 10:30:00,6.01,6.03,6.0,6.03,3938000.0,6.01,6.03,6.0,6.03,3938000.0
2010-06-23 10:40:00,6.03,6.06,6.02,6.05,3132000.0,6.03,6.06,6.02,6.05,3132000.0
2010-06-23 10:50:00,6.06,6.06,6.04,6.04,2318000.0,6.06,6.06,6.04,6.04,2318000.0
2010-06-23 11:00:00,6.04,6.05,6.03,6.04,1486000.0,6.04,6.05,6.03,6.04,1486000.0
2010-06-23 11:10:00,6.04,6.04,6.01,6.02,2176000.0,6.04,6.04,6.01,6.02,2176000.0
2010-06-23 11:20:00,6.03,6.06,6.03,6.05,1394000.0,6.03,6.06,6.03,6.05,1394000.0
2010-06-23 11:30:00,6.05,6.05,6.04,6.04,874000.0,6.05,6.05,6.04,6.04,874000.0
2010-06-23 11:40:00,6.04,6.05,6.03,6.03,1038000.0,6.04,6.05,6.03,6.03,1038000.0
2010-06-23 11:50:00,6.03,6.05,6.03,6.05,610000.0,6.03,6.05,6.03,6.05,610000.0
2010-06-23 12:00:00,6.05,6.05,6.04,6.05,576000.0,6.05,6.05,6.04,6.05,576000.0
2010-06-23 12:10:00,6.05,6.05,6.03,6.05,902000.0,6.05,6.05,6.03,6.05,902000.0
2010-06-23 12:20:00,6.05,6.05,6.04,6.05,1226000.0,6.05,6.05,6.04,6.05,1226000.0
2010-06-23 12:30:00,6.05,6.05,6.03,6.04,864000.0,6.05,6.05,6.03,6.04,864000.0
2010-06-23 12:40:00,6.04,6.06,6.04,6.05,2168000.0,6.04,6.06,6.04,6.05,2168000.0
2010-06-23 12:50:00,6.05,6.06,6.04,6.04,1390000.0,6.05,6.06,6.04,6.04,1390000.0
2010-06-23 13:00:00,6.05,6.09,6.04,6.09,3240000.0,6.05,6.09,6.04,6.09,3240000.0
2010-06-23 13:10:00,6.09,6.1,6.07,6.09,1778000.0,6.09,6.1,6.07,6.09,1778000.0
2010-06-23 13:20:00,6.09,6.09,6.08,6.08,624000.0,6.09,6.09,6.08,6.08,624000.0
2010-06-23 13:30:00,6.08,6.09,6.02,6.06,4694000.0,6.08,6.09,6.02,6.06,4694000.0
2010-06-23 13:40:00,6.06,6.08,6.06,6.07,1192000.0,6.06,6.08,6.06,6.07,1192000.0
2010-06-23 13:50:00,6.07,6.09,6.07,6.09,936000.0,6.07,6.09,6.07,6.09,936000.0
2010-06-23 14:00:00,6.09,6.1,6.08,6.09,1164000.0,6.09,6.1,6.08,6.09,1164000.0
2010-06-23 14:10:00,6.09,6.09,6.05,6.07,1558000.0,6.09,6.09,6.05,6.07,1558000.0
2010-06-23 14:20:00,6.07,6.09,6.05,6.08,1460000.0,6.07,6.09,6.05,6.08,1460000.0
2010-06-23 14:30:00,6.09,6.14,6.08,6.1,3300000.0,6.09,6.14,6.08,6.1,3300000.0
2010-06-23 14:40:00,6.11,6.11,6.08,6.09,3174000.0,6.11,6.11,6.08,6.09,3174000.0
2010-06-23 14:50:00,6.09,6.1,6.07,6.08,2332000.0,6.09,6.1,6.07,6.08,2332000.0
2010-06-23 15:00:00,6.08,6.1,6.05,6.05,4592000.0,6.08,6.1,6.05,6.05,4592000.0
2010-06-23 15:10:00,6.05,6.07,6.04,6.05,3082000.0,6.05,6.07,6.04,6.05,3082000.0
2010-06-23 15:20:00,6.05,6.07,6.04,6.06,3118000.0,6.05,6.07,6.04,6.06,3118000.0
2010-06-23 15:30:00,6.07,6.07,6.04,6.06,2654000.0,6.07,6.07,6.04,6.06,2654000.0
2010-06-23 15:40:00,6.06,6.09,6.05,6.08,6006000.0,6.06,6.09,6.05,6.08,6006000.0
2010-06-23 15:50:00,6.08,6.08,6.06,6.07,8650000.0,6.08,6.08,6.06,6.07,8650000.0
2010-06-24 09:30:00,6.03,6.04,5.95,5.95,5958000.0,6.03,6.04,5.95,5.95,5958000.0
2010-06-24 09:40:00,5.96,5.98,5.94,5.94,6400000.0,5.96,5.98,5.94,5.94,6400000.0
2010-06-24 09:50:00,5.94,5.95,5.88,5.89,9592000.0,5.94,5.95,5.88,5.89,9592000.0
2010-06-24 10:00:00,5.89,5.94,5.88,5.92,5656000.0,5.89,5.94,5.88,5.92,5656000.0
2010-06-24 10:10:00,5.92,5.93,5.88,5.91,5200000.0,5.92,5.93,5.88,5.91,5200000.0
2010-06-24 10:20:00,5.91,5.94,5.9,5.92,4426000.0,5.91,5.94,5.9,5.92,4426000.0
2010-06-24 10:30:00,5.91,5.92,5.88,5.9,3880000.0,5.91,5.92,5.88,5.9,3880000.0
2010-06-24 10:40:00,5.9,5.9,5.87,5.89,4338000.0,5.9,5.9,5.87,5.89,4338000.0
2010-06-24 10:50:00,5.89,5.89,5.87,5.87,6418000.0,5.89,5.89,5.87,5.87,6418000.0
2010-06-24 11:00:00,5.87,5.89,5.84,5.86,6176000.0,5.87,5.89,5.84,5.86,6176000.0
2010-06-24 11:10:00,5.86,5.89,5.85,5.87,2310000.0,5.86,5.89,5.85,5.87,2310000.0
2010-06-24 11:20:00,5.87,5.89,5.86,5.88,2076000.0,5.87,5.89,5.86,5.88,2076000.0
2010-06-24 11:30:00,5.88,5.9,5.87,5.9,2456000.0,5.88,5.9,5.87,5.9,2456000.0
2010-06-24 11:40:00,5.9,5.93,5.9,5.93,3604000.0,5.9,5.93,5.9,5.93,3604000.0
2010-06-24 11:50:00,5.93,5.94,5.92,5.93,3826000.0,5.93,5.94,5.92,5.93,3826000.0
2010-06-24 12:00:00,5.93,5.95,5.92,5.92,3542000.0,5.93,5.95,5.92,5.92,3542000.0
2010-06-24 12:10:00,5.92,5.93,5.91,5.91,1750000.0,5.92,5.93,5.91,5.91,1750000.0
2010-06-24 12:20:00,5.91,5.93,5.9,5.9,1760000.0,5.91,5.93,5.9,5.9,1760000.0
2010-06-24 12:30:00,5.9,5.91,5.89,5.9,2206000.0,5.9,5.91,5.89,5.9,2206000.0
2010-06-24 12:40:00,5.9,5.91,5.87,5.88,2216000.0,5.9,5.91,5.87,5.88,2216000.0
2010-06-24 12:50:00,5.88,5.9,5.87,5.9,2406000.0,5.88,5.9,5.87,5.9,2406000.0
2010-06-24 13:00:00,5.9,5.91,5.89,5.9,1822000.0,5.9,5.91,5.89,5.9,1822000.0
2010-06-24 13:10:00,5.9,5.92,5.9,5.92,1554000.0,5.9,5.92,5.9,5.92,1554000.0
2010-06-24 13:20:00,5.92,5.92,5.89,5.9,3480000.0,5.92,5.92,5.89,5.9,3480000.0
2010-06-24 13:30:00,5.9,5.92,5.89,5.9,2526000.0,5.9,5.92,5.89,5.9,2526000.0
2010-06-24 13:40:00,5.9,5.92,5.9,5.92,1860000.0,5.9,5.92,5.9,5.92,1860000.0
2010-06-24 13:50:00,5.92,5.95,5.91,5.95,2520000.0,5.92,5.95,5.91,5.95,2520000.0
2010-06-24 14:00:00,5.95,5.95,5.93,5.94,3008000.0,5.95,5.95,5.93,5.94,3008000.0
2010-06-24 14:10:00,5.94,5.95,5.92,5.93,2424000.0,5.94,5.95,5.92,5.93,2424000.0
2010-06-24 14:20:00,5.93,5.97,5.93,5.97,4474000.0,5.93,5.97,5.93,5.97,4474000.0
2010-06-24 14:30:00,5.97,5.97,5.95,5.95,3064000.0,5.97,5.97,5.95,5.95,3064000.0
2010-06-24 14:40:00,5.95,5.96,5.93,5.94,2650000.0,5.95,5.96,5.93,5.94,2650000.0
2010-06-24 14:50:00,5.94,5.94,5.93,5.94,1996000.0,5.94,5.94,5.93,5.94,1996000.0
2010-06-24 15:00:00,5.94,5.95,5.91,5.91,3144000.0,5.94,5.95,5.91,5.91,3144000.0
2010-06-24 15:10:00,5.91,5.92,5.89,5.9,4078000.0,5.91,5.92,5.89,5.9,4078000.0
2010-06-24 15:20:00,5.89,5.92,5.89,5.91,3210000.0,5.89,5.92,5.89,5.91,3210000.0
2010-06-24 15:30:00,5.91,5.92,5.9,5.91,3900000.0,5.91,5.92,5.9,5.91,3900000.0
2010-06-24 15:40:00,5.91,5.92,5.86,5.91,4764000.0,5.91,5.92,5.86,5.91,4764000.0
2010-06-24 15:50:00,5.91,5.92,5.86,5.92,10490000.0,5.91,5.92,5.86,5.92,10490000.0
2010-06-25 09:30:00,5.91,5.93,5.89,5.93,4568000.0,5.91,5.93,5.89,5.93,4568000.0
2010-06-25 09:40:00,5.92,5.92,5.88,5.9,2788000.0,5.92,5.92,5.88,5.9,2788000.0
2010-06-25 09:50:00,5.9,5.95,5.89,5.95,4216000.0,5.9,5.95,5.89,5.95,4216000.0
2010-06-25 10:00:00,5.95,5.99,5.94,5.98,3750000.0,5.95,5.99,5.94,5.98,3750000.0
2010-06-25 10:10:00,5.98,5.98,5.94,5.94,3316000.0,5.98,5.98,5.94,5.94,3316000.0
2010-06-25 10:20:00,5.94,5.98,5.94,5.97,3310000.0,5.94,5.98,5.94,5.97,3310000.0
2010-06-25 10:30:00,5.97,5.98,5.95,5.96,4274000.0,5.97,5.98,5.95,5.96,4274000.0
2010-06-25 10:40:00,5.96,6.0,5.95,5.98,4330000.0,5.96,6.0,5.95,5.98,4330000.0
2010-06-25 10:50:00,5.98,5.99,5.94,5.95,3544000.0,5.98,5.99,5.94,5.95,3544000.0
2010-06-25 11:00:00,5.95,5.99,5.95,5.99,2320000.0,5.95,5.99,5.95,5.99,2320000.0
2010-06-25 11:10:00,5.98,6.0,5.96,5.99,2740000.0,5.98,6.0,5.96,5.99,2740000.0
2010-06-25 11:20:00,5.99,6.04,5.97,6.03,4574000.0,5.99,6.04,5.97,6.03,4574000.0
2010-06-25 11:30:00,6.03,6.05,6.02,6.02,3188000.0,6.03,6.05,6.02,6.02,3188000.0
2010-06-25 11:40:00,6.02,6.04,6.01,6.04,2074000.0,6.02,6.04,6.01,6.04,2074000.0
2010-06-25 11:50:00,6.04,6.04,6.01,6.01,1478000.0,6.04,6.04,6.01,6.01,1478000.0
2010-06-25 12:00:00,6.01,6.01,5.99,6.01,2344000.0,6.01,6.01,5.99,6.01,2344000.0
2010-06-25 12:10:00,6.01,6.01,6.0,6.01,1146000.0,6.01,6.01,6.0,6.01,1146000.0
2010-06-25 12:20:00,6.01,6.02,6.0,6.0,800000.0,6.01,6.02,6.0,6.0,800000.0
2010-06-25 12:30:00,6.0,6.03,6.0,6.01,1882000.0,6.0,6.03,6.0,6.01,1882000.0
2010-06-25 12:40:00,6.01,6.02,6.01,6.01,638000.0,6.01,6.02,6.01,6.01,638000.0
2010-06-25 12:50:00,6.01,6.01,5.99,5.99,1396000.0,6.01,6.01,5.99,5.99,1396000.0
2010-06-25 13:00:00,5.99,6.02,5.99,6.02,794000.0,5.99,6.02,5.99,6.02,794000.0
2010-06-25 13:10:00,6.02,6.04,6.01,6.03,2646000.0,6.02,6.04,6.01,6.03,2646000.0
2010-06-25 13:20:00,6.03,6.05,6.03,6.05,1680000.0,6.03,6.05,6.03,6.05,1680000.0
2010-06-25 13:30:00,6.05,6.07,6.05,6.07,2630000.0,6.05,6.07,6.05,6.07,2630000.0
2010-06-25 13:40:00,6.07,6.09,6.07,6.08,3264000.0,6.07,6.09,6.07,6.08,3264000.0
2010-06-25 13:50:00,6.08,6.08,6.07,6.08,2484000.0,6.08,6.08,6.07,6.08,2484000.0
2010-06-25 14:00:00,6.08,6.08,6.05,6.06,1996000.0,6.08,6.08,6.05,6.06,1996000.0
2010-06-25 14:10:00,6.06,6.08,6.06,6.08,1732000.0,6.06,6.08,6.06,6.08,1732000.0
2010-06-25 14:20:00,6.08,6.08,6.06,6.08,1216000.0,6.08,6.08,6.06,6.08,1216000.0
2010-06-25 14:30:00,6.08,6.08,6.05,6.05,1028000.0,6.08,6.08,6.05,6.05,1028000.0
2010-06-25 14:40:00,6.05,6.07,6.05,6.06,1066000.0,6.05,6.07,6.05,6.06,1066000.0
2010-06-25 14:50:00,6.06,6.06,6.04,6.05,938000.0,6.06,6.06,6.04,6.05,938000.0
2010-06-25 15:00:00,6.05,6.05,6.03,6.04,2328000.0,6.05,6.05,6.03,6.04,2328000.0
2010-06-25 15:10:00,6.04,6.04,6.01,6.01,2122000.0,6.04,6.04,6.01,6.01,2122000.0
2010-06-25 15:20:00,6.01,6.03,6.01,6.03,1790000.0,6.01,6.03,6.01,6.03,1790000.0
2010-06-25 15:30:00,6.03,6.06,6.02,6.05,2398000.0,6.03,6.06,6.02,6.05,2398000.0
2010-06-25 15:40:00,6.05,6.06,6.03,6.04,3838000.0,6.05,6.06,6.03,6.04,3838000.0
2010-06-25 15:50:00,6.04,6.06,6.03,6.06,6644000.0,6.04,6.06,6.03,6.06,6644000.0
2010-06-28 09:30:00,5.94,5.95,5.92,5.94,8362000.0,5.94,5.95,5.92,5.94,8362000.0
2010-06-28 09:40:00,5.94,5.94,5.91,5.92,6078000.0,5.94,5.94,5.91,5.92,6078000.0
2010-06-28 09:50:00,5.92,5.92,5.88,5.88,6128000.0,5.92,5.92,5.88,5.88,6128000.0
2010-06-28 10:00:00,5.88,5.91,5.86,5.87,8182000.0,5.88,5.91,5.86,5.87,8182000.0
2010-06-28 10:10:00,5.87,5.88,5.85,5.87,3222000.0,5.87,5.88,5.85,5.87,3222000.0
2010-06-28 10:20:00,5.87,5.91,5.87,5.9,3592000.0,5.87,5.91,5.87,5.9,3592000.0
2010-06-28 10:30:00,5.9,5.91,5.88,5.9,3590000.0,5.9,5.91,5.88,5.9,3590000.0
2010-06-28 10:40:00,5.9,5.96,5.9,5.96,5024000.0,5.9,5.96,5.9,5.96,5024000.0
2010-06-28 10:50:00,5.96,5.98,5.95,5.98,4114000.0,5.96,5.98,5.95,5.98,4114000.0
2010-06-28 11:00:00,5.98,6.0,5.97,6.0,3592000.0,5.98,6.0,5.97,6.0,3592000.0
2010-06-28 11:10:00,6.0,6.0,5.95,5.96,2500000.0,6.0,6.0,5.95,5.96,2500000.0
2010-06-28 11:20:00,5.96,5.97,5.95,5.97,2148000.0,5.96,5.97,5.95,5.97,2148000.0
2010-06-28 11:30:00,5.97,5.98,5.96,5.97,1272000.0,5.97,5.98,5.96,5.97,1272000.0
2010-06-28 11:40:00,5.97,5.98,5.95,5.96,924000.0,5.97,5.98,5.95,5.96,924000.0
2010-06-28 11:50:00,5.96,5.97,5.94,5.94,1308000.0,5.96,5.97,5.94,5.94,1308000.0
2010-06-28 12:00:00,5.94,5.95,5.93,5.94,1682000.0,5.94,5.95,5.93,5.94,1682000.0
2010-06-28 12:10:00,5.94,5.94,5.92,5.92,1500000.0,5.94,5.94,5.92,5.92,1500000.0
2010-06-28 12:20:00,5.92,5.94,5.92,5.94,1008000.0,5.92,5.94,5.92,5.94,1008000.0
2010-06-28 12:30:00,5.94,5.94,5.92,5.92,984000.0,5.94,5.94,5.92,5.92,984000.0
2010-06-28 12:40:00,5.92,5.92,5.9,5.91,2380000.0,5.92,5.92,5.9,5.91,2380000.0
2010-06-28 12:50:00,5.9,5.91,5.9,5.9,1926000.0,5.9,5.91,5.9,5.9,1926000.0
2010-06-28 13:00:00,5.9,5.9,5.88,5.89,2828000.0,5.9,5.9,5.88,5.89,2828000.0
2010-06-28 13:10:00,5.89,5.9,5.89,5.9,1826000.0,5.89,5.9,5.89,5.9,1826000.0
2010-06-28 13:20:00,5.9,5.91,5.89,5.9,1510000.0,5.9,5.91,5.89,5.9,1510000.0
2010-06-28 13:30:00,5.9,5.9,5.9,5.9,1066000.0,5.9,5.9,5.9,5.9,1066000.0
2010-06-28 13:40:00,5.9,5.92,5.9,5.92,962000.0,5.9,5.92,5.9,5.92,962000.0
2010-06-28 13:50:00,5.92,5.93,5.91,5.92,726000.0,5.92,5.93,5.91,5.92,726000.0
2010-06-28 14:00:00,5.92,5.92,5.91,5.92,792000.0,5.92,5.92,5.91,5.92,792000.0
2010-06-28 14:10:00,5.92,5.93,5.91,5.91,1202000.0,5.92,5.93,5.91,5.91,1202000.0
2010-06-28 14:20:00,5.91,5.92,5.9,5.9,1478000.0,5.91,5.92,5.9,5.9,1478000.0
2010-06-28 14:30:00,5.9,5.92,5.9,5.92,1924000.0,5.9,5.92,5.9,5.92,1924000.0
2010-06-28 14:40:00,5.92,5.94,5.92,5.92,1502000.0,5.92,5.94,5.92,5.92,1502000.0
2010-06-28 14:50:00,5.93,5.93,5.91,5.92,1158000.0,5.93,5.93,5.91,5.92,1158000.0
2010-06-28 15:00:00,5.92,5.93,5.91,5.91,1328000.0,5.92,5.93,5.91,5.91,1328000.0
2010-06-28 15:10:00,5.91,5.92,5.9,5.91,1820000.0,5.91,5.92,5.9,5.91,1820000.0
2010-06-28 15:20:00,5.91,5.91,5.89,5.89,3450000.0,5.91,5.91,5.89,5.89,3450000.0
2010-06-28 15:30:00,5.9,5.9,5.89,5.9,3524000.0,5.9,5.9,5.89,5.9,3524000.0
2010-06-28 15:40:00,5.9,5.92,5.9,5.91,3654000.0,5.9,5.92,5.9,5.91,3654000.0
2010-06-28 15:50:00,5.91,5.91,5.88,5.89,6898000.0,5.91,5.91,5.88,5.89,6898000.0
2010-06-29 09:30:00,5.81,5.82,5.74,5.74,10300000.0,5.81,5.82,5.74,5.74,10300000.0
2010-06-29 09:40:00,5.74,5.74,5.63,5.64,17056000.0,5.74,5.74,5.63,5.64,17056000.0
2010-06-29 09:50:00,5.64,5.67,5.61,5.66,11324000.0,5.64,5.67,5.61,5.66,11324000.0
2010-06-29 10:00:00,5.66,5.66,5.57,5.61,10090000.0,5.66,5.66,5.57,5.61,10090000.0
2010-06-29 10:10:00,5.61,5.64,5.6,5.62,4534000.0,5.61,5.64,5.6,5.62,4534000.0
2010-06-29 10:20:00,5.62,5.63,5.56,5.56,4794000.0,5.62,5.63,5.56,5.56,4794000.0
2010-06-29 10:30:00,5.56,5.61,5.55,5.61,5630000.0,5.56,5.61,5.55,5.61,5630000.0
2010-06-29 10:40:00,5.61,5.63,5.61,5.62,5712000.0,5.61,5.63,5.61,5.62,5712000.0
2010-06-29 10:50:00,5.62,5.65,5.61,5.63,4630000.0,5.62,5.65,5.61,5.63,4630000.0
2010-06-29 11:00:00,5.63,5.63,5.61,5.63,3428000.0,5.63,5.63,5.61,5.63,3428000.0
2010-06-29 11:10:00,5.63,5.66,5.63,5.65,5972000.0,5.63,5.66,5.63,5.65,5972000.0
2010-06-29 11:20:00,5.65,5.67,5.63,5.63,3646000.0,5.65,5.67,5.63,5.63,3646000.0
2010-06-29 11:30:00,5.63,5.63,5.58,5.59,4144000.0,5.63,5.63,5.58,5.59,4144000.0
2010-06-29 11:40:00,5.59,5.62,5.59,5.62,1720000.0,5.59,5.62,5.59,5.62,1720000.0
2010-06-29 11:50:00,5.62,5.63,5.6,5.6,2090000.0,5.62,5.63,5.6,5.6,2090000.0
2010-06-29 12:00:00,5.6,5.62,5.6,5.61,1322000.0,5.6,5.62,5.6,5.61,1322000.0
2010-06-29 12:10:00,5.61,5.63,5.6,5.62,1956000.0,5.61,5.63,5.6,5.62,1956000.0
2010-06-29 12:20:00,5.62,5.63,5.61,5.62,1974000.0,5.62,5.63,5.61,5.62,1974000.0
2010-06-29 12:30:00,5.62,5.62,5.57,5.58,2472000.0,5.62,5.62,5.57,5.58,2472000.0
2010-06-29 12:40:00,5.58,5.59,5.57,5.58,2750000.0,5.58,5.59,5.57,5.58,2750000.0
2010-06-29 12:50:00,5.58,5.58,5.56,5.58,2040000.0,5.58,5.58,5.56,5.58,2040000.0
2010-06-29 13:00:00,5.58,5.59,5.57,5.58,1934000.0,5.58,5.59,5.57,5.58,1934000.0
2010-06-29 13:10:00,5.58,5.59,5.57,5.57,1572000.0,5.58,5.59,5.57,5.57,1572000.0
2010-06-29 13:20:00,5.58,5.58,5.56,5.56,2966000.0,5.58,5.58,5.56,5.56,2966000.0
2010-06-29 13:30:00,5.56,5.56,5.52,5.52,6622000.0,5.56,5.56,5.52,5.52,6622000.0
2010-06-29 13:40:00,5.52,5.55,5.51,5.54,4706000.0,5.52,5.55,5.51,5.54,4706000.0
2010-06-29 13:50:00,5.55,5.56,5.53,5.56,2784000.0,5.55,5.56,5.53,5.56,2784000.0
2010-06-29 14:00:00,5.56,5.57,5.54,5.55,3790000.0,5.56,5.57,5.54,5.55,3790000.0
2010-06-29 14:10:00,5.55,5.58,5.55,5.57,3836000.0,5.55,5.58,5.55,5.57,3836000.0
2010-06-29 14:20:00,5.57,5.58,5.56,5.56,2210000.0,5.57,5.58,5.56,5.56,2210000.0
2010-06-29 14:30:00,5.56,5.57,5.55,5.55,3038000.0,5.56,5.57,5.55,5.55,3038000.0
2010-06-29 14:40:00,5.55,5.56,5.54,5.54,1892000.0,5.55,5.56,5.54,5.54,1892000.0
2010-06-29 14:50:00,5.54,5.56,5.52,5.53,4476000.0,5.54,5.56,5.52,5.53,4476000.0
2010-06-29 15:00:00,5.53,5.56,5.52,5.54,3576000.0,5.53,5.56,5.52,5.54,3576000.0
2010-06-29 15:10:00,5.54,5.54,5.52,5.52,3464000.0,5.54,5.54,5.52,5.52,3464000.0
2010-06-29 15:20:00,5.52,5.52,5.43,5.44,14640000.0,5.52,5.52,5.43,5.44,14640000.0
2010-06-29 15:30:00,5.44,5.45,5.3,5.4,39028000.0,5.44,5.45,5.3,5.4,39028000.0
2010-06-29 15:40:00,5.4,5.43,5.38,5.39,18254000.0,5.4,5.43,5.38,5.39,18254000.0
2010-06-29 15:50:00,5.39,5.44,5.38,5.43,18696000.0,5.39,5.44,5.38,5.43,18696000.0
2010-06-30 09:30:00,5.43,5.53,5.41,5.53,11368000.0,5.43,5.53,5.41,5.53,11368000.0
2010-06-30 09:40:00,5.53,5.59,5.51,5.58,12010000.0,5.53,5.59,5.51,5.58,12010000.0
2010-06-30 09:50:00,5.58,5.62,5.58,5.58,17546000.0,5.58,5.62,5.58,5.58,17546000.0
2010-06-30 10:00:00,5.58,5.59,5.57,5.59,9080000.0,5.58,5.59,5.57,5.59,9080000.0
2010-06-30 10:10:00,5.59,5.6,5.56,5.57,5528000.0,5.59,5.6,5.56,5.57,5528000.0
2010-06-30 10:20:00,5.57,5.58,5.54,5.56,5704000.0,5.57,5.58,5.54,5.56,5704000.0
2010-06-30 10:30:00,5.56,5.59,5.56,5.59,4828000.0,5.56,5.59,5.56,5.59,4828000.0
2010-06-30 10:40:00,5.59,5.6,5.55,5.56,4044000.0,5.59,5.6,5.55,5.56,4044000.0
2010-06-30 10:50:00,5.56,5.57,5.55,5.56,4162000.0,5.56,5.57,5.55,5.56,4162000.0
2010-06-30 11:00:00,5.56,5.57,5.54,5.56,4426000.0,5.56,5.57,5.54,5.56,4426000.0
2010-06-30 11:10:00,5.56,5.6,5.56,5.59,3348000.0,5.56,5.6,5.56,5.59,3348000.0
2010-06-30 11:20:00,5.59,5.61,5.57,5.59,2906000.0,5.59,5.61,5.57,5.59,2906000.0
2010-06-30 11:30:00,5.59,5.61,5.59,5.6,2734000.0,5.59,5.61,5.59,5.6,2734000.0
2010-06-30 11:40:00,5.61,5.62,5.58,5.6,4344000.0,5.61,5.62,5.58,5.6,4344000.0
2010-06-30 11:50:00,5.6,5.61,5.59,5.6,2332000.0,5.6,5.61,5.59,5.6,2332000.0
2010-06-30 12:00:00,5.6,5.61,5.6,5.6,1520000.0,5.6,5.61,5.6,5.6,1520000.0
2010-06-30 12:10:00,5.6,5.62,5.6,5.62,1500000.0,5.6,5.62,5.6,5.62,1500000.0
2010-06-30 12:20:00,5.61,5.62,5.61,5.61,2222000.0,5.61,5.62,5.61,5.61,2222000.0
2010-06-30 12:30:00,5.61,5.63,5.6,5.6,2886000.0,5.61,5.63,5.6,5.6,2886000.0
2010-06-30 12:40:00,5.6,5.61,5.58,5.59,4280000.0,5.6,5.61,5.58,5.59,4280000.0
2010-06-30 12:50:00,5.59,5.61,5.59,5.6,1746000.0,5.59,5.61,5.59,5.6,1746000.0
2010-06-30 13:00:00,5.6,5.61,5.59,5.6,2110000.0,5.6,5.61,5.59,5.6,2110000.0
2010-06-30 13:10:00,5.6,5.61,5.6,5.61,1534000.0,5.6,5.61,5.6,5.61,1534000.0
2010-06-30 13:20:00,5.61,5.63,5.61,5.62,3076000.0,5.61,5.63,5.61,5.62,3076000.0
2010-06-30 13:30:00,5.62,5.63,5.59,5.59,2760000.0,5.62,5.63,5.59,5.59,2760000.0
2010-06-30 13:40:00,5.59,5.6,5.58,5.58,2800000.0,5.59,5.6,5.58,5.58,2800000.0
2010-06-30 13:50:00,5.58,5.58,5.56,5.56,2608000.0,5.58,5.58,5.56,5.56,2608000.0
2010-06-30 14:00:00,5.56,5.57,5.53,5.54,5032000.0,5.56,5.57,5.53,5.54,5032000.0
2010-06-30 14:10:00,5.54,5.54,5.52,5.52,4608000.0,5.54,5.54,5.52,5.52,4608000.0
2010-06-30 14:20:00,5.52,5.53,5.5,5.51,4384000.0,5.52,5.53,5.5,5.51,4384000.0
2010-06-30 14:30:00,5.51,5.55,5.51,5.54,5082000.0,5.51,5.55,5.51,5.54,5082000.0
2010-06-30 14:40:00,5.53,5.54,5.51,5.53,3086000.0,5.53,5.54,5.51,5.53,3086000.0
2010-06-30 14:50:00,5.53,5.54,5.53,5.53,1724000.0,5.53,5.54,5.53,5.53,1724000.0
2010-06-30 15:00:00,5.53,5.54,5.52,5.53,2400000.0,5.53,5.54,5.52,5.53,2400000.0
2010-06-30 15:10:00,5.53,5.53,5.5,5.51,3342000.0,5.53,5.53,5.5,5.51,3342000.0
2010-06-30 15:20:00,5.51,5.52,5.49,5.49,3662000.0,5.51,5.52,5.49,5.49,3662000.0
2010-06-30 15:30:00,5.49,5.5,5.48,5.48,5780000.0,5.49,5.5,5.48,5.48,5780000.0
2010-06-30 15:40:00,5.48,5.49,5.45,5.48,11076000.0,5.48,5.49,5.45,5.48,11076000.0
2010-06-30 15:50:00,5.48,5.49,5.46,5.46,10952000.0,5.48,5.49,5.46,5.46,10952000.0
2010-07-01 09:30:00,5.45,5.49,5.42,5.48,7638000.0,5.45,5.49,5.42,5.48,7638000.0
2010-07-01 09:40:00,5.48,5.48,5.43,5.46,5910000.0,5.48,5.48,5.43,5.46,5910000.0
2010-07-01 09:50:00,5.46,5.48,5.46,5.47,5016000.0,5.46,5.48,5.46,5.47,5016000.0
2010-07-01 10:00:00,5.48,5.48,5.43,5.46,7774000.0,5.48,5.48,5.43,5.46,7774000.0
2010-07-01 10:10:00,5.46,5.46,5.41,5.43,5796000.0,5.46,5.46,5.41,5.43,5796000.0
2010-07-01 10:20:00,5.43,5.45,5.42,5.42,4384000.0,5.43,5.45,5.42,5.42,4384000.0
2010-07-01 10:30:00,5.42,5.43,5.38,5.38,5552000.0,5.42,5.43,5.38,5.38,5552000.0
2010-07-01 10:40:00,5.38,5.39,5.34,5.38,6028000.0,5.38,5.39,5.34,5.38,6028000.0
2010-07-01 10:50:00,5.38,5.39,5.35,5.37,3894000.0,5.38,5.39,5.35,5.37,3894000.0
2010-07-01 11:00:00,5.37,5.39,5.34,5.38,4962000.0,5.37,5.39,5.34,5.38,4962000.0
2010-07-01 11:10:00,5.38,5.42,5.38,5.42,4186000.0,5.38,5.42,5.38,5.42,4186000.0
2010-07-01 11:20:00,5.42,5.46,5.41,5.46,5128000.0,5.42,5.46,5.41,5.46,5128000.0
2010-07-01 11:30:00,5.46,5.5,5.46,5.5,6798000.0,5.46,5.5,5.46,5.5,6798000.0
2010-07-01 11:40:00,5.5,5.52,5.49,5.5,4942000.0,5.5,5.52,5.49,5.5,4942000.0
2010-07-01 11:50:00,5.5,5.51,5.47,5.49,4206000.0,5.5,5.51,5.47,5.49,4206000.0
2010-07-01 12:00:00,5.49,5.49,5.47,5.47,2010000.0,5.49,5.49,5.47,5.47,2010000.0
2010-07-01 12:10:00,5.47,5.49,5.46,5.49,1580000.0,5.47,5.49,5.46,5.49,1580000.0
2010-07-01 12:20:00,5.49,5.49,5.47,5.47,2082000.0,5.49,5.49,5.47,5.47,2082000.0
2010-07-01 12:30:00,5.47,5.51,5.47,5.51,2218000.0,5.47,5.51,5.47,5.51,2218000.0
2010-07-01 12:40:00,5.51,5.56,5.51,5.54,5514000.0,5.51,5.56,5.51,5.54,5514000.0
2010-07-01 12:50:00,5.54,5.55,5.53,5.54,3584000.0,5.54,5.55,5.53,5.54,3584000.0
2010-07-01 13:00:00,5.54,5.56,5.53,5.55,2046000.0,5.54,5.56,5.53,5.55,2046000.0
2010-07-01 13:10:00,5.55,5.55,5.52,5.55,1718000.0,5.55,5.55,5.52,5.55,1718000.0
2010-07-01 13:20:00,5.55,5.57,5.54,5.55,2934000.0,5.55,5.57,5.54,5.55,2934000.0
2010-07-01 13:30:00,5.55,5.58,5.54,5.58,5950000.0,5.55,5.58,5.54,5.58,5950000.0
2010-07-01 13:40:00,5.58,5.58,5.53,5.55,5062000.0,5.58,5.58,5.53,5.55,5062000.0
2010-07-01 13:50:00,5.55,5.58,5.55,5.57,3168000.0,5.55,5.58,5.55,5.57,3168000.0
2010-07-01 14:00:00,5.57,5.58,5.53,5.53,4442000.0,5.57,5.58,5.53,5.53,4442000.0
2010-07-01 14:10:00,5.53,5.58,5.53,5.57,3244000.0,5.53,5.58,5.53,5.57,3244000.0
2010-07-01 14:20:00,5.57,5.58,5.55,5.56,2792000.0,5.57,5.58,5.55,5.56,2792000.0
2010-07-01 14:30:00,5.56,5.56,5.54,5.54,2074000.0,5.56,5.56,5.54,5.54,2074000.0
2010-07-01 14:40:00,5.54,5.54,5.51,5.53,4876000.0,5.54,5.54,5.51,5.53,4876000.0
2010-07-01 14:50:00,5.53,5.54,5.52,5.53,1970000.0,5.53,5.54,5.52,5.53,1970000.0
2010-07-01 15:00:00,5.53,5.56,5.53,5.55,2786000.0,5.53,5.56,5.53,5.55,2786000.0
2010-07-01 15:10:00,5.55,5.55,5.51,5.52,2304000.0,5.55,5.55,5.51,5.52,2304000.0
2010-07-01 15:20:00,5.52,5.53,5.5,5.53,2210000.0,5.52,5.53,5.5,5.53,2210000.0
2010-07-01 15:30:00,5.53,5.56,5.52,5.54,3088000.0,5.53,5.56,5.52,5.54,3088000.0
2010-07-01 15:40:00,5.54,5.56,5.53,5.53,4270000.0,5.54,5.56,5.53,5.53,4270000.0
2010-07-01 15:50:00,5.53,5.57,5.52,5.55,7952000.0,5.53,5.57,5.52,5.55,7952000.0
2010-07-02 09:30:00,5.52,5.56,5.48,5.49,4998000.0,5.52,5.56,5.48,5.49,4998000.0
2010-07-02 09:40:00,5.49,5.51,5.47,5.49,4644000.0,5.49,5.51,5.47,5.49,4644000.0
2010-07-02 09:50:00,5.48,5.5,5.46,5.49,5362000.0,5.48,5.5,5.46,5.49,5362000.0
2010-07-02 10:00:00,5.49,5.52,5.46,5.52,3756000.0,5.49,5.52,5.46,5.52,3756000.0
2010-07-02 10:10:00,5.52,5.53,5.5,5.51,2566000.0,5.52,5.53,5.5,5.51,2566000.0
2010-07-02 10:20:00,5.51,5.52,5.48,5.48,1688000.0,5.51,5.52,5.48,5.48,1688000.0
2010-07-02 10:30:00,5.49,5.5,5.47,5.48,1914000.0,5.49,5.5,5.47,5.48,1914000.0
2010-07-02 10:40:00,5.48,5.49,5.46,5.47,1874000.0,5.48,5.49,5.46,5.47,1874000.0
2010-07-02 10:50:00,5.47,5.48,5.46,5.47,1704000.0,5.47,5.48,5.46,5.47,1704000.0
2010-07-02 11:00:00,5.47,5.49,5.46,5.49,2740000.0,5.47,5.49,5.46,5.49,2740000.0
2010-07-02 11:10:00,5.49,5.5,5.47,5.47,1890000.0,5.49,5.5,5.47,5.47,1890000.0
2010-07-02 11:20:00,5.47,5.49,5.47,5.47,1332000.0,5.47,5.49,5.47,5.47,1332000.0
2010-07-02 11:30:00,5.47,5.48,5.45,5.45,2376000.0,5.47,5.48,5.45,5.45,2376000.0
2010-07-02 11:40:00,5.45,5.47,5.45,5.46,1990000.0,5.45,5.47,5.45,5.46,1990000.0
2010-07-02 11:50:00,5.46,5.47,5.45,5.46,1198000.0,5.46,5.47,5.45,5.46,1198000.0
2010-07-02 12:00:00,5.46,5.48,5.45,5.48,1468000.0,5.46,5.48,5.45,5.48,1468000.0
2010-07-02 12:10:00,5.48,5.49,5.45,5.46,1696000.0,5.48,5.49,5.45,5.46,1696000.0
2010-07-02 12:20:00,5.46,5.47,5.45,5.47,842000.0,5.46,5.47,5.45,5.47,842000.0
2010-07-02 12:30:00,5.47,5.47,5.45,5.46,1462000.0,5.47,5.47,5.45,5.46,1462000.0
2010-07-02 12:40:00,5.46,5.46,5.45,5.46,1502000.0,5.46,5.46,5.45,5.46,1502000.0
2010-07-02 12:50:00,5.46,5.46,5.44,5.45,1846000.0,5.46,5.46,5.44,5.45,1846000.0
2010-07-02 13:00:00,5.45,5.46,5.43,5.45,3400000.0,5.45,5.46,5.43,5.45,3400000.0
2010-07-02 13:10:00,5.45,5.46,5.44,5.45,2396000.0,5.45,5.46,5.44,5.45,2396000.0
2010-07-02 13:20:00,5.45,5.45,5.44,5.45,1982000.0,5.45,5.45,5.44,5.45,1982000.0
2010-07-02 13:30:00,5.45,5.47,5.44,5.45,1292000.0,5.45,5.47,5.44,5.45,1292000.0
2010-07-02 13:40:00,5.45,5.46,5.44,5.46,942000.0,5.45,5.46,5.44,5.46,942000.0
2010-07-02 13:50:00,5.46,5.47,5.45,5.47,898000.0,5.46,5.47,5.45,5.47,898000.0
2010-07-02 14:00:00,5.47,5.47,5.45,5.46,780000.0,5.47,5.47,5.45,5.46,780000.0
2010-07-02 14:10:00,5.46,5.46,5.45,5.46,864000.0,5.46,5.46,5.45,5.46,864000.0
2010-07-02 14:20:00,5.46,5.46,5.44,5.45,774000.0,5.46,5.46,5.44,5.45,774000.0
2010-07-02 14:30:00,5.45,5.45,5.43,5.44,1146000.0,5.45,5.45,5.43,5.44,1146000.0
2010-07-02 14:40:00,5.44,5.45,5.43,5.44,1494000.0,5.44,5.45,5.43,5.44,1494000.0
2010-07-02 14:50:00,5.44,5.45,5.43,5.45,1944000.0,5.44,5.45,5.43,5.45,1944000.0
2010-07-02 15:00:00,5.45,5.45,5.44,5.45,1250000.0,5.45,5.45,5.44,5.45,1250000.0
2010-07-02 15:10:00,5.46,5.46,5.44,5.45,1014000.0,5.46,5.46,5.44,5.45,1014000.0
2010-07-02 15:20:00,5.45,5.46,5.45,5.45,2132000.0,5.45,5.46,5.45,5.45,2132000.0
2010-07-02 15:30:00,5.45,5.49,5.45,5.49,3114000.0,5.45,5.49,5.45,5.49,3114000.0
2010-07-02 15:40:00,5.49,5.49,5.47,5.48,3440000.0,5.49,5.49,5.47,5.48,3440000.0
2010-07-02 15:50:00,5.48,5.49,5.45,5.46,6806000.0,5.48,5.49,5.45,5.46,6806000.0
2010-07-06 09:30:00,5.53,5.63,5.53,5.61,9450000.0,5.53,5.63,5.53,5.61,9450000.0
2010-07-06 09:40:00,5.61,5.62,5.6,5.62,4822000.0,5.61,5.62,5.6,5.62,4822000.0
2010-07-06 09:50:00,5.62,5.62,5.56,5.57,6630000.0,5.62,5.62,5.56,5.57,6630000.0
2010-07-06 10:00:00,5.57,5.59,5.55,5.58,5610000.0,5.57,5.59,5.55,5.58,5610000.0
2010-07-06 10:10:00,5.58,5.6,5.58,5.58,2788000.0,5.58,5.6,5.58,5.58,2788000.0
2010-07-06 10:20:00,5.58,5.6,5.57,5.57,2236000.0,5.58,5.6,5.57,5.57,2236000.0
2010-07-06 10:30:00,5.57,5.58,5.56,5.57,2284000.0,5.57,5.58,5.56,5.57,2284000.0
2010-07-06 10:40:00,5.57,5.59,5.56,5.56,1928000.0,5.57,5.59,5.56,5.56,1928000.0
2010-07-06 10:50:00,5.56,5.58,5.56,5.56,1722000.0,5.56,5.58,5.56,5.56,1722000.0
2010-07-06 11:00:00,5.56,5.58,5.56,5.58,2400000.0,5.56,5.58,5.56,5.58,2400000.0
2010-07-06 11:10:00,5.58,5.59,5.57,5.57,2436000.0,5.58,5.59,5.57,5.57,2436000.0
2010-07-06 11:20:00,5.57,5.59,5.57,5.58,2320000.0,5.57,5.59,5.57,5.58,2320000.0
2010-07-06 11:30:00,5.58,5.6,5.58,5.6,1838000.0,5.58,5.6,5.58,5.6,1838000.0
2010-07-06 11:40:00,5.6,5.6,5.59,5.6,1646000.0,5.6,5.6,5.59,5.6,1646000.0
2010-07-06 11:50:00,5.6,5.6,5.58,5.6,1812000.0,5.6,5.6,5.58,5.6,1812000.0
2010-07-06 12:00:00,5.6,5.61,5.6,5.61,1566000.0,5.6,5.61,5.6,5.61,1566000.0
2010-07-06 12:10:00,5.61,5.61,5.57,5.57,2352000.0,5.61,5.61,5.57,5.57,2352000.0
2010-07-06 12:20:00,5.58,5.58,5.55,5.56,2318000.0,5.58,5.58,5.55,5.56,2318000.0
2010-07-06 12:30:00,5.56,5.57,5.55,5.56,1470000.0,5.56,5.57,5.55,5.56,1470000.0
2010-07-06 12:40:00,5.56,5.56,5.52,5.52,1978000.0,5.56,5.56,5.52,5.52,1978000.0
2010-07-06 12:50:00,5.52,5.53,5.52,5.53,1150000.0,5.52,5.53,5.52,5.53,1150000.0
2010-07-06 13:00:00,5.53,5.55,5.53,5.54,1314000.0,5.53,5.55,5.53,5.54,1314000.0
2010-07-06 13:10:00,5.53,5.54,5.51,5.52,1276000.0,5.53,5.54,5.51,5.52,1276000.0
2010-07-06 13:20:00,5.52,5.55,5.52,5.54,1880000.0,5.52,5.55,5.52,5.54,1880000.0
2010-07-06 13:30:00,5.54,5.54,5.52,5.52,1060000.0,5.54,5.54,5.52,5.52,1060000.0
2010-07-06 13:40:00,5.52,5.53,5.49,5.5,2544000.0,5.52,5.53,5.49,5.5,2544000.0
2010-07-06 13:50:00,5.5,5.51,5.48,5.49,1628000.0,5.5,5.51,5.48,5.49,1628000.0
2010-07-06 14:00:00,5.49,5.5,5.48,5.48,1530000.0,5.49,5.5,5.48,5.48,1530000.0
2010-07-06 14:10:00,5.48,5.5,5.47,5.49,2230000.0,5.48,5.5,5.47,5.49,2230000.0
2010-07-06 14:20:00,5.49,5.52,5.49,5.51,1330000.0,5.49,5.52,5.49,5.51,1330000.0
2010-07-06 14:30:00,5.51,5.52,5.5,5.51,1366000.0,5.51,5.52,5.5,5.51,1366000.0
2010-07-06 14:40:00,5.52,5.52,5.5,5.5,1712000.0,5.52,5.52,5.5,5.5,1712000.0
2010-07-06 14:50:00,5.5,5.52,5.5,5.5,1184000.0,5.5,5.52,5.5,5.5,1184000.0
2010-07-06 15:00:00,5.5,5.51,5.48,5.49,1654000.0,5.5,5.51,5.48,5.49,1654000.0
2010-07-06 15:10:00,5.49,5.51,5.47,5.47,3432000.0,5.49,5.51,5.47,5.47,3432000.0
2010-07-06 15:20:00,5.47,5.48,5.45,5.48,2594000.0,5.47,5.48,5.45,5.48,2594000.0
2010-07-06 15:30:00,5.47,5.49,5.46,5.47,2052000.0,5.47,5.49,5.46,5.47,2052000.0
2010-07-06 15:40:00,5.47,5.51,5.47,5.49,4124000.0,5.47,5.51,5.47,5.49,4124000.0
2010-07-06 15:50:00,5.49,5.5,5.47,5.5,5700000.0,5.49,5.5,5.47,5.5,5700000.0
2010-07-07 09:30:00,5.49,5.55,5.49,5.53,3046000.0,5.49,5.55,5.49,5.53,3046000.0
2010-07-07 09:40:00,5.53,5.55,5.51,5.52,2474000.0,5.53,5.55,5.51,5.52,2474000.0
2010-07-07 09:50:00,5.52,5.55,5.52,5.52,2928000.0,5.52,5.55,5.52,5.52,2928000.0
2010-07-07 10:00:00,5.52,5.59,5.52,5.58,5088000.0,5.52,5.59,5.52,5.58,5088000.0
2010-07-07 10:10:00,5.58,5.59,5.56,5.56,2214000.0,5.58,5.59,5.56,5.56,2214000.0
2010-07-07 10:20:00,5.56,5.57,5.55,5.55,1868000.0,5.56,5.57,5.55,5.55,1868000.0
2010-07-07 10:30:00,5.56,5.57,5.55,5.56,1718000.0,5.56,5.57,5.55,5.56,1718000.0
2010-07-07 10:40:00,5.56,5.57,5.53,5.57,2816000.0,5.56,5.57,5.53,5.57,2816000.0
2010-07-07 10:50:00,5.57,5.59,5.56,5.58,2394000.0,5.57,5.59,5.56,5.58,2394000.0
2010-07-07 11:00:00,5.58,5.58,5.56,5.58,1020000.0,5.58,5.58,5.56,5.58,1020000.0
2010-07-07 11:10:00,5.57,5.58,5.54,5.54,2264000.0,5.57,5.58,5.54,5.54,2264000.0
2010-07-07 11:20:00,5.54,5.55,5.53,5.54,2030000.0,5.54,5.55,5.53,5.54,2030000.0
2010-07-07 11:30:00,5.54,5.56,5.54,5.55,1466000.0,5.54,5.56,5.54,5.55,1466000.0
2010-07-07 11:40:00,5.55,5.55,5.51,5.51,2148000.0,5.55,5.55,5.51,5.51,2148000.0
2010-07-07 11:50:00,5.51,5.54,5.5,5.54,2944000.0,5.51,5.54,5.5,5.54,2944000.0
2010-07-07 12:00:00,5.54,5.54,5.52,5.53,856000.0,5.54,5.54,5.52,5.53,856000.0
2010-07-07 12:10:00,5.52,5.53,5.51,5.51,1214000.0,5.52,5.53,5.51,5.51,1214000.0
2010-07-07 12:20:00,5.51,5.52,5.5,5.52,1090000.0,5.51,5.52,5.5,5.52,1090000.0
2010-07-07 12:30:00,5.52,5.53,5.5,5.5,1524000.0,5.52,5.53,5.5,5.5,1524000.0
2010-07-07 12:40:00,5.5,5.52,5.5,5.51,1520000.0,5.5,5.52,5.5,5.51,1520000.0
2010-07-07 12:50:00,5.52,5.52,5.51,5.51,882000.0,5.52,5.52,5.51,5.51,882000.0
2010-07-07 13:00:00,5.51,5.53,5.5,5.52,1004000.0,5.51,5.53,5.5,5.52,1004000.0
2010-07-07 13:10:00,5.52,5.55,5.51,5.55,2086000.0,5.52,5.55,5.51,5.55,2086000.0
2010-07-07 13:20:00,5.55,5.58,5.54,5.57,3204000.0,5.55,5.58,5.54,5.57,3204000.0
2010-07-07 13:30:00,5.57,5.58,5.56,5.57,2804000.0,5.57,5.58,5.56,5.57,2804000.0
2010-07-07 13:40:00,5.57,5.58,5.56,5.58,1638000.0,5.57,5.58,5.56,5.58,1638000.0
2010-07-07 13:50:00,5.58,5.59,5.57,5.58,1968000.0,5.58,5.59,5.57,5.58,1968000.0
2010-07-07 14:00:00,5.58,5.61,5.58,5.6,4190000.0,5.58,5.61,5.58,5.6,4190000.0
2010-07-07 14:10:00,5.6,5.61,5.6,5.61,1960000.0,5.6,5.61,5.6,5.61,1960000.0
2010-07-07 14:20:00,5.61,5.61,5.59,5.59,1334000.0,5.61,5.61,5.59,5.59,1334000.0
2010-07-07 14:30:00,5.59,5.6,5.58,5.59,1494000.0,5.59,5.6,5.58,5.59,1494000.0
2010-07-07 14:40:00,5.59,5.62,5.59,5.61,1430000.0,5.59,5.62,5.59,5.61,1430000.0
2010-07-07 14:50:00,5.61,5.63,5.6,5.63,1840000.0,5.61,5.63,5.6,5.63,1840000.0
2010-07-07 15:00:00,5.63,5.63,5.62,5.63,1864000.0,5.63,5.63,5.62,5.63,1864000.0
2010-07-07 15:10:00,5.63,5.65,5.62,5.64,3738000.0,5.63,5.65,5.62,5.64,3738000.0
2010-07-07 15:20:00,5.64,5.65,5.63,5.65,2112000.0,5.64,5.65,5.63,5.65,2112000.0
2010-07-07 15:30:00,5.65,5.65,5.63,5.65,3752000.0,5.65,5.65,5.63,5.65,3752000.0
2010-07-07 15:40:00,5.65,5.67,5.64,5.67,5054000.0,5.65,5.67,5.64,5.67,5054000.0
2010-07-07 15:50:00,5.67,5.68,5.66,5.67,7588000.0,5.67,5.68,5.66,5.67,7588000.0
2010-07-08 09:30:00,5.75,5.84,5.75,5.83,11092000.0,5.75,5.84,5.75,5.83,11092000.0
2010-07-08 09:40:00,5.83,5.83,5.74,5.76,10144000.0,5.83,5.83,5.74,5.76,10144000.0
2010-07-08 09:50:00,5.76,5.8,5.76,5.79,4614000.0,5.76,5.8,5.76,5.79,4614000.0
2010-07-08 10:00:00,5.79,5.8,5.76,5.78,4004000.0,5.79,5.8,5.76,5.78,4004000.0
2010-07-08 10:10:00,5.78,5.83,5.77,5.83,5518000.0,5.78,5.83,5.77,5.83,5518000.0
2010-07-08 10:20:00,5.83,5.87,5.83,5.87,7732000.0,5.83,5.87,5.83,5.87,7732000.0
2010-07-08 10:30:00,5.87,5.87,5.81,5.82,5218000.0,5.87,5.87,5.81,5.82,5218000.0
2010-07-08 10:40:00,5.82,5.84,5.81,5.84,2742000.0,5.82,5.84,5.81,5.84,2742000.0
2010-07-08 10:50:00,5.84,5.85,5.81,5.82,2670000.0,5.84,5.85,5.81,5.82,2670000.0
2010-07-08 11:00:00,5.82,5.82,5.77,5.79,4924000.0,5.82,5.82,5.77,5.79,4924000.0
2010-07-08 11:10:00,5.79,5.81,5.78,5.8,2398000.0,5.79,5.81,5.78,5.8,2398000.0
2010-07-08 11:20:00,5.8,5.81,5.79,5.79,1894000.0,5.8,5.81,5.79,5.79,1894000.0
2010-07-08 11:30:00,5.79,5.81,5.78,5.8,2744000.0,5.79,5.81,5.78,5.8,2744000.0
2010-07-08 11:40:00,5.8,5.81,5.77,5.77,3184000.0,5.8,5.81,5.77,5.77,3184000.0
2010-07-08 11:50:00,5.77,5.78,5.75,5.78,2824000.0,5.77,5.78,5.75,5.78,2824000.0
2010-07-08 12:00:00,5.78,5.8,5.77,5.79,1450000.0,5.78,5.8,5.77,5.79,1450000.0
2010-07-08 12:10:00,5.79,5.8,5.77,5.79,2846000.0,5.79,5.8,5.77,5.79,2846000.0
2010-07-08 12:20:00,5.79,5.81,5.78,5.8,1452000.0,5.79,5.81,5.78,5.8,1452000.0
2010-07-08 12:30:00,5.8,5.8,5.77,5.77,1662000.0,5.8,5.8,5.77,5.77,1662000.0
2010-07-08 12:40:00,5.77,5.77,5.76,5.76,962000.0,5.77,5.77,5.76,5.76,962000.0
2010-07-08 12:50:00,5.77,5.77,5.74,5.76,1626000.0,5.77,5.77,5.74,5.76,1626000.0
2010-07-08 13:00:00,5.75,5.79,5.75,5.79,1580000.0,5.75,5.79,5.75,5.79,1580000.0
2010-07-08 13:10:00,5.79,5.8,5.78,5.8,3464000.0,5.79,5.8,5.78,5.8,3464000.0
2010-07-08 13:20:00,5.8,5.82,5.79,5.79,3328000.0,5.8,5.82,5.79,5.79,3328000.0
2010-07-08 13:30:00,5.8,5.81,5.79,5.79,1072000.0,5.8,5.81,5.79,5.79,1072000.0
2010-07-08 13:40:00,5.79,5.79,5.77,5.79,1092000.0,5.79,5.79,5.77,5.79,1092000.0
2010-07-08 13:50:00,5.79,5.79,5.74,5.75,2790000.0,5.79,5.79,5.74,5.75,2790000.0
2010-07-08 14:00:00,5.75,5.76,5.74,5.74,1470000.0,5.75,5.76,5.74,5.74,1470000.0
2010-07-08 14:10:00,5.74,5.75,5.7,5.72,3682000.0,5.74,5.75,5.7,5.72,3682000.0
2010-07-08 14:20:00,5.72,5.75,5.7,5.75,2340000.0,5.72,5.75,5.7,5.75,2340000.0
2010-07-08 14:30:00,5.75,5.75,5.73,5.74,1160000.0,5.75,5.75,5.73,5.74,1160000.0
2010-07-08 14:40:00,5.74,5.76,5.74,5.75,1146000.0,5.74,5.76,5.74,5.75,1146000.0
2010-07-08 14:50:00,5.75,5.76,5.74,5.76,1208000.0,5.75,5.76,5.74,5.76,1208000.0
2010-07-08 15:00:00,5.76,5.76,5.73,5.74,2122000.0,5.76,5.76,5.73,5.74,2122000.0
2010-07-08 15:10:00,5.74,5.76,5.73,5.75,1500000.0,5.74,5.76,5.73,5.75,1500000.0
2010-07-08 15:20:00,5.75,5.78,5.75,5.78,2552000.0,5.75,5.78,5.75,5.78,2552000.0
2010-07-08 15:30:00,5.78,5.81,5.78,5.8,4826000.0,5.78,5.81,5.78,5.8,4826000.0
2010-07-08 15:40:00,5.8,5.81,5.78,5.8,6032000.0,5.8,5.81,5.78,5.8,6032000.0
2010-07-08 15:50:00,5.8,5.81,5.79,5.81,6676000.0,5.8,5.81,5.79,5.81,6676000.0
2010-07-09 09:30:00,5.82,5.83,5.75,5.81,4942000.0,5.82,5.83,5.75,5.81,4942000.0
2010-07-09 09:40:00,5.81,5.81,5.77,5.77,3778000.0,5.81,5.81,5.77,5.77,3778000.0
2010-07-09 09:50:00,5.77,5.78,5.73,5.77,4144000.0,5.77,5.78,5.73,5.77,4144000.0
2010-07-09 10:00:00,5.77,5.81,5.77,5.78,3620000.0,5.77,5.81,5.77,5.78,3620000.0
2010-07-09 10:10:00,5.78,5.78,5.76,5.76,2620000.0,5.78,5.78,5.76,5.76,2620000.0
2010-07-09 10:20:00,5.76,5.79,5.75,5.76,2182000.0,5.76,5.79,5.75,5.76,2182000.0
2010-07-09 10:30:00,5.76,5.8,5.76,5.79,2064000.0,5.76,5.8,5.76,5.79,2064000.0
2010-07-09 10:40:00,5.79,5.8,5.76,5.76,2158000.0,5.79,5.8,5.76,5.76,2158000.0
2010-07-09 10:50:00,5.76,5.78,5.76,5.78,2152000.0,5.76,5.78,5.76,5.78,2152000.0
2010-07-09 11:00:00,5.78,5.8,5.77,5.78,1984000.0,5.78,5.8,5.77,5.78,1984000.0
2010-07-09 11:10:00,5.78,5.79,5.77,5.78,1056000.0,5.78,5.79,5.77,5.78,1056000.0
2010-07-09 11:20:00,5.78,5.78,5.76,5.77,1118000.0,5.78,5.78,5.76,5.77,1118000.0
2010-07-09 11:30:00,5.77,5.79,5.77,5.79,610000.0,5.77,5.79,5.77,5.79,610000.0
2010-07-09 11:40:00,5.79,5.81,5.79,5.79,1446000.0,5.79,5.81,5.79,5.79,1446000.0
2010-07-09 11:50:00,5.79,5.8,5.78,5.79,590000.0,5.79,5.8,5.78,5.79,590000.0
2010-07-09 12:00:00,5.78,5.8,5.78,5.79,630000.0,5.78,5.8,5.78,5.79,630000.0
2010-07-09 12:10:00,5.79,5.81,5.79,5.8,1204000.0,5.79,5.81,5.79,5.8,1204000.0
2010-07-09 12:20:00,5.8,5.81,5.79,5.81,1034000.0,5.8,5.81,5.79,5.81,1034000.0
2010-07-09 12:30:00,5.8,5.81,5.79,5.8,1364000.0,5.8,5.81,5.79,5.8,1364000.0
2010-07-09 12:40:00,5.8,5.81,5.8,5.8,610000.0,5.8,5.81,5.8,5.8,610000.0
2010-07-09 12:50:00,5.8,5.81,5.8,5.8,1386000.0,5.8,5.81,5.8,5.8,1386000.0
2010-07-09 13:00:00,5.8,5.8,5.79,5.8,1050000.0,5.8,5.8,5.79,5.8,1050000.0
2010-07-09 13:10:00,5.8,5.81,5.8,5.8,1296000.0,5.8,5.81,5.8,5.8,1296000.0
2010-07-09 13:20:00,5.8,5.81,5.79,5.8,718000.0,5.8,5.81,5.79,5.8,718000.0
2010-07-09 13:30:00,5.79,5.8,5.79,5.8,836000.0,5.79,5.8,5.79,5.8,836000.0
2010-07-09 13:40:00,5.8,5.8,5.78,5.8,836000.0,5.8,5.8,5.78,5.8,836000.0
2010-07-09 13:50:00,5.8,5.81,5.79,5.8,582000.0,5.8,5.81,5.79,5.8,582000.0
2010-07-09 14:00:00,5.8,5.81,5.8,5.8,696000.0,5.8,5.81,5.8,5.8,696000.0
2010-07-09 14:10:00,5.8,5.8,5.79,5.8,1006000.0,5.8,5.8,5.79,5.8,1006000.0
2010-07-09 14:20:00,5.8,5.81,5.79,5.8,1990000.0,5.8,5.81,5.79,5.8,1990000.0
2010-07-09 14:30:00,5.8,5.81,5.79,5.79,1136000.0,5.8,5.81,5.79,5.79,1136000.0
2010-07-09 14:40:00,5.79,5.81,5.79,5.8,1420000.0,5.79,5.81,5.79,5.8,1420000.0
2010-07-09 14:50:00,5.8,5.83,5.8,5.83,3092000.0,5.8,5.83,5.8,5.83,3092000.0
2010-07-09 15:00:00,5.83,5.84,5.82,5.83,2088000.0,5.83,5.84,5.82,5.83,2088000.0
2010-07-09 15:10:00,5.83,5.85,5.83,5.84,2698000.0,5.83,5.85,5.83,5.84,2698000.0
2010-07-09 15:20:00,5.84,5.85,5.83,5.84,3038000.0,5.84,5.85,5.83,5.84,3038000.0
2010-07-09 15:30:00,5.84,5.86,5.83,5.85,2542000.0,5.84,5.86,5.83,5.85,2542000.0
2010-07-09 15:40:00,5.85,5.87,5.85,5.86,4666000.0,5.85,5.87,5.85,5.86,4666000.0
2010-07-09 15:50:00,5.86,5.87,5.85,5.86,6038000.0,5.86,5.87,5.85,5.86,6038000.0
2010-07-12 09:30:00,5.89,5.96,5.89,5.94,7198000.0,5.89,5.96,5.89,5.94,7198000.0
2010-07-12 09:40:00,5.94,5.97,5.92,5.94,4534000.0,5.94,5.97,5.92,5.94,4534000.0
2010-07-12 09:50:00,5.94,5.94,5.91,5.93,3188000.0,5.94,5.94,5.91,5.93,3188000.0
2010-07-12 10:00:00,5.93,5.94,5.9,5.91,3250000.0,5.93,5.94,5.9,5.91,3250000.0
2010-07-12 10:10:00,5.91,5.91,5.88,5.9,2644000.0,5.91,5.91,5.88,5.9,2644000.0
2010-07-12 10:20:00,5.9,5.9,5.87,5.88,2618000.0,5.9,5.9,5.87,5.88,2618000.0
2010-07-12 10:30:00,5.88,5.91,5.87,5.9,2166000.0,5.88,5.91,5.87,5.9,2166000.0
2010-07-12 10:40:00,5.9,5.91,5.88,5.9,2318000.0,5.9,5.91,5.88,5.9,2318000.0
2010-07-12 10:50:00,5.9,5.91,5.89,5.91,1686000.0,5.9,5.91,5.89,5.91,1686000.0
2010-07-12 11:00:00,5.91,5.91,5.88,5.88,2152000.0,5.91,5.91,5.88,5.88,2152000.0
2010-07-12 11:10:00,5.88,5.9,5.87,5.88,2548000.0,5.88,5.9,5.87,5.88,2548000.0
2010-07-12 11:20:00,5.88,5.89,5.87,5.88,1518000.0,5.88,5.89,5.87,5.88,1518000.0
2010-07-12 11:30:00,5.88,5.9,5.88,5.89,834000.0,5.88,5.9,5.88,5.89,834000.0
2010-07-12 11:40:00,5.89,5.9,5.89,5.89,878000.0,5.89,5.9,5.89,5.89,878000.0
2010-07-12 11:50:00,5.89,5.9,5.88,5.89,1748000.0,5.89,5.9,5.88,5.89,1748000.0
2010-07-12 12:00:00,5.89,5.92,5.89,5.92,1696000.0,5.89,5.92,5.89,5.92,1696000.0
2010-07-12 12:10:00,5.91,5.93,5.91,5.93,1618000.0,5.91,5.93,5.91,5.93,1618000.0
2010-07-12 12:20:00,5.93,5.93,5.92,5.92,1310000.0,5.93,5.93,5.92,5.92,1310000.0
2010-07-12 12:30:00,5.92,5.93,5.91,5.93,1266000.0,5.92,5.93,5.91,5.93,1266000.0
2010-07-12 12:40:00,5.93,5.94,5.92,5.92,1020000.0,5.93,5.94,5.92,5.92,1020000.0
2010-07-12 12:50:00,5.92,5.93,5.9,5.9,798000.0,5.92,5.93,5.9,5.9,798000.0
2010-07-12 13:00:00,5.9,5.94,5.9,5.94,1992000.0,5.9,5.94,5.9,5.94,1992000.0
2010-07-12 13:10:00,5.94,5.95,5.93,5.94,1300000.0,5.94,5.95,5.93,5.94,1300000.0
2010-07-12 13:20:00,5.94,5.95,5.93,5.95,1556000.0,5.94,5.95,5.93,5.95,1556000.0
2010-07-12 13:30:00,5.94,5.95,5.93,5.94,2298000.0,5.94,5.95,5.93,5.94,2298000.0
2010-07-12 13:40:00,5.94,5.95,5.94,5.94,1150000.0,5.94,5.95,5.94,5.94,1150000.0
2010-07-12 13:50:00,5.94,5.97,5.94,5.96,3272000.0,5.94,5.97,5.94,5.96,3272000.0
2010-07-12 14:00:00,5.96,5.98,5.96,5.96,2274000.0,5.96,5.98,5.96,5.96,2274000.0
2010-07-12 14:10:00,5.96,5.97,5.94,5.94,932000.0,5.96,5.97,5.94,5.94,932000.0
2010-07-12 14:20:00,5.94,5.95,5.94,5.95,1070000.0,5.94,5.95,5.94,5.95,1070000.0
2010-07-12 14:30:00,5.95,5.96,5.94,5.95,1348000.0,5.95,5.96,5.94,5.95,1348000.0
2010-07-12 14:40:00,5.95,5.96,5.95,5.96,1640000.0,5.95,5.96,5.95,5.96,1640000.0
2010-07-12 14:50:00,5.96,5.97,5.94,5.96,2416000.0,5.96,5.97,5.94,5.96,2416000.0
2010-07-12 15:00:00,5.96,5.96,5.93,5.94,2736000.0,5.96,5.96,5.93,5.94,2736000.0
2010-07-12 15:10:00,5.94,5.96,5.94,5.96,2440000.0,5.94,5.96,5.94,5.96,2440000.0
2010-07-12 15:20:00,5.96,5.98,5.95,5.97,3496000.0,5.96,5.98,5.95,5.97,3496000.0
2010-07-12 15:30:00,5.97,5.98,5.97,5.97,3846000.0,5.97,5.98,5.97,5.97,3846000.0
2010-07-12 15:40:00,5.97,5.99,5.97,5.97,4348000.0,5.97,5.99,5.97,5.97,4348000.0
2010-07-12 15:50:00,5.97,5.98,5.96,5.98,6834000.0,5.97,5.98,5.96,5.98,6834000.0
2010-07-13 09:30:00,6.03,6.1,6.03,6.08,9506000.0,6.03,6.1,6.03,6.08,9506000.0
2010-07-13 09:40:00,6.08,6.09,6.02,6.04,6646000.0,6.08,6.09,6.02,6.04,6646000.0
2010-07-13 09:50:00,6.04,6.11,6.04,6.08,7608000.0,6.04,6.11,6.04,6.08,7608000.0
2010-07-13 10:00:00,6.07,6.1,6.07,6.1,5626000.0,6.07,6.1,6.07,6.1,5626000.0
2010-07-13 10:10:00,6.1,6.12,6.1,6.1,4932000.0,6.1,6.12,6.1,6.1,4932000.0
2010-07-13 10:20:00,6.1,6.11,6.1,6.11,2368000.0,6.1,6.11,6.1,6.11,2368000.0
2010-07-13 10:30:00,6.11,6.12,6.09,6.1,3602000.0,6.11,6.12,6.09,6.1,3602000.0
2010-07-13 10:40:00,6.1,6.11,6.08,6.1,2032000.0,6.1,6.11,6.08,6.1,2032000.0
2010-07-13 10:50:00,6.1,6.12,6.1,6.11,1614000.0,6.1,6.12,6.1,6.11,1614000.0
2010-07-13 11:00:00,6.11,6.12,6.1,6.12,4348000.0,6.11,6.12,6.1,6.12,4348000.0
2010-07-13 11:10:00,6.12,6.14,6.12,6.13,3398000.0,6.12,6.14,6.12,6.13,3398000.0
2010-07-13 11:20:00,6.13,6.14,6.12,6.13,2434000.0,6.13,6.14,6.12,6.13,2434000.0
2010-07-13 11:30:00,6.13,6.17,6.13,6.16,4766000.0,6.13,6.17,6.13,6.16,4766000.0
2010-07-13 11:40:00,6.15,6.17,6.15,6.16,4242000.0,6.15,6.17,6.15,6.16,4242000.0
2010-07-13 11:50:00,6.16,6.18,6.16,6.16,3130000.0,6.16,6.18,6.16,6.16,3130000.0
2010-07-13 12:00:00,6.16,6.17,6.16,6.16,2462000.0,6.16,6.17,6.16,6.16,2462000.0
2010-07-13 12:10:00,6.16,6.17,6.16,6.17,1238000.0,6.16,6.17,6.16,6.17,1238000.0
2010-07-13 12:20:00,6.17,6.19,6.16,6.19,2328000.0,6.17,6.19,6.16,6.19,2328000.0
2010-07-13 12:30:00,6.18,6.24,6.18,6.18,9160000.0,6.18,6.24,6.18,6.18,9160000.0
2010-07-13 12:40:00,6.18,6.18,6.15,6.16,2230000.0,6.18,6.18,6.15,6.16,2230000.0
2010-07-13 12:50:00,6.16,6.18,6.15,6.16,1888000.0,6.16,6.18,6.15,6.16,1888000.0
2010-07-13 13:00:00,6.16,6.18,6.16,6.16,1204000.0,6.16,6.18,6.16,6.16,1204000.0
2010-07-13 13:10:00,6.16,6.17,6.14,6.15,2068000.0,6.16,6.17,6.14,6.15,2068000.0
2010-07-13 13:20:00,6.15,6.15,6.13,6.14,2330000.0,6.15,6.15,6.13,6.14,2330000.0
2010-07-13 13:30:00,6.14,6.15,6.13,6.14,2224000.0,6.14,6.15,6.13,6.14,2224000.0
2010-07-13 13:40:00,6.14,6.15,6.13,6.13,1852000.0,6.14,6.15,6.13,6.13,1852000.0
2010-07-13 13:50:00,6.13,6.14,6.12,6.13,2102000.0,6.13,6.14,6.12,6.13,2102000.0
2010-07-13 14:00:00,6.13,6.15,6.13,6.15,1762000.0,6.13,6.15,6.13,6.15,1762000.0
2010-07-13 14:10:00,6.15,6.17,6.15,6.16,1278000.0,6.15,6.17,6.15,6.16,1278000.0
2010-07-13 14:20:00,6.15,6.15,6.13,6.14,1464000.0,6.15,6.15,6.13,6.14,1464000.0
2010-07-13 14:30:00,6.14,6.17,6.14,6.16,1486000.0,6.14,6.17,6.14,6.16,1486000.0
2010-07-13 14:40:00,6.16,6.17,6.15,6.16,1576000.0,6.16,6.17,6.15,6.16,1576000.0
2010-07-13 14:50:00,6.16,6.17,6.15,6.16,1196000.0,6.16,6.17,6.15,6.16,1196000.0
2010-07-13 15:00:00,6.16,6.19,6.16,6.17,2936000.0,6.16,6.19,6.16,6.17,2936000.0
2010-07-13 15:10:00,6.17,6.19,6.17,6.19,2904000.0,6.17,6.19,6.17,6.19,2904000.0
2010-07-13 15:20:00,6.19,6.2,6.19,6.2,4886000.0,6.19,6.2,6.19,6.2,4886000.0
2010-07-13 15:30:00,6.2,6.21,6.2,6.21,3036000.0,6.2,6.21,6.2,6.21,3036000.0
2010-07-13 15:40:00,6.21,6.22,6.2,6.21,6316000.0,6.21,6.22,6.2,6.21,6316000.0
2010-07-13 15:50:00,6.21,6.22,6.18,6.19,9404000.0,6.21,6.22,6.18,6.19,9404000.0
2010-07-14 09:30:00,6.15,6.16,6.11,6.11,6474000.0,6.15,6.16,6.11,6.11,6474000.0
2010-07-14 09:40:00,6.11,6.15,6.08,6.14,4690000.0,6.11,6.15,6.08,6.14,4690000.0
2010-07-14 09:50:00,6.14,6.14,6.09,6.1,4170000.0,6.14,6.14,6.09,6.1,4170000.0
2010-07-14 10:00:00,6.1,6.12,6.07,6.12,3074000.0,6.1,6.12,6.07,6.12,3074000.0
2010-07-14 10:10:00,6.12,6.13,6.1,6.11,3478000.0,6.12,6.13,6.1,6.11,3478000.0
2010-07-14 10:20:00,6.11,6.13,6.1,6.1,2652000.0,6.11,6.13,6.1,6.1,2652000.0
2010-07-14 10:30:00,6.11,6.11,6.08,6.08,2828000.0,6.11,6.11,6.08,6.08,2828000.0
2010-07-14 10:40:00,6.08,6.12,6.08,6.1,2638000.0,6.08,6.12,6.08,6.1,2638000.0
2010-07-14 10:50:00,6.1,6.12,6.09,6.12,1820000.0,6.1,6.12,6.09,6.12,1820000.0
2010-07-14 11:00:00,6.12,6.14,6.11,6.13,3272000.0,6.12,6.14,6.11,6.13,3272000.0
2010-07-14 11:10:00,6.13,6.16,6.13,6.16,2782000.0,6.13,6.16,6.13,6.16,2782000.0
2010-07-14 11:20:00,6.16,6.18,6.15,6.16,2340000.0,6.16,6.18,6.15,6.16,2340000.0
2010-07-14 11:30:00,6.16,6.17,6.16,6.16,1694000.0,6.16,6.17,6.16,6.16,1694000.0
2010-07-14 11:40:00,6.16,6.19,6.16,6.18,2010000.0,6.16,6.19,6.16,6.18,2010000.0
2010-07-14 11:50:00,6.18,6.18,6.16,6.17,1386000.0,6.18,6.18,6.16,6.17,1386000.0
2010-07-14 12:00:00,6.17,6.17,6.16,6.16,1108000.0,6.17,6.17,6.16,6.16,1108000.0
2010-07-14 12:10:00,6.17,6.17,6.15,6.16,1696000.0,6.17,6.17,6.15,6.16,1696000.0
2010-07-14 12:20:00,6.16,6.17,6.15,6.17,930000.0,6.16,6.17,6.15,6.17,930000.0
2010-07-14 12:30:00,6.17,6.18,6.17,6.17,958000.0,6.17,6.18,6.17,6.17,958000.0
2010-07-14 12:40:00,6.17,6.19,6.17,6.18,1646000.0,6.17,6.19,6.17,6.18,1646000.0
2010-07-14 12:50:00,6.18,6.18,6.16,6.17,1244000.0,6.18,6.18,6.16,6.17,1244000.0
2010-07-14 13:00:00,6.17,6.17,6.16,6.16,1246000.0,6.17,6.17,6.16,6.16,1246000.0
2010-07-14 13:10:00,6.16,6.17,6.16,6.17,934000.0,6.16,6.17,6.16,6.17,934000.0
2010-07-14 13:20:00,6.17,6.18,6.17,6.17,910000.0,6.17,6.18,6.17,6.17,910000.0
2010-07-14 13:30:00,6.17,6.18,6.15,6.15,1650000.0,6.17,6.18,6.15,6.15,1650000.0
2010-07-14 13:40:00,6.15,6.16,6.14,6.15,2684000.0,6.15,6.16,6.14,6.15,2684000.0
2010-07-14 13:50:00,6.15,6.15,6.13,6.14,1784000.0,6.15,6.15,6.13,6.14,1784000.0
2010-07-14 14:00:00,6.14,6.15,6.12,6.13,2480000.0,6.14,6.15,6.12,6.13,2480000.0
2010-07-14 14:10:00,6.13,6.14,6.11,6.12,2112000.0,6.13,6.14,6.11,6.12,2112000.0
2010-07-14 14:20:00,6.12,6.13,6.1,6.11,2386000.0,6.12,6.13,6.1,6.11,2386000.0
2010-07-14 14:30:00,6.11,6.15,6.1,6.14,4552000.0,6.11,6.15,6.1,6.14,4552000.0
2010-07-14 14:40:00,6.14,6.15,6.13,6.15,2760000.0,6.14,6.15,6.13,6.15,2760000.0
2010-07-14 14:50:00,6.14,6.15,6.14,6.15,2424000.0,6.14,6.15,6.14,6.15,2424000.0
2010-07-14 15:00:00,6.15,6.16,6.13,6.14,1716000.0,6.15,6.16,6.13,6.14,1716000.0
2010-07-14 15:10:00,6.14,6.16,6.13,6.15,2594000.0,6.14,6.16,6.13,6.15,2594000.0
2010-07-14 15:20:00,6.15,6.17,6.15,6.15,2282000.0,6.15,6.17,6.15,6.15,2282000.0
2010-07-14 15:30:00,6.15,6.16,6.14,6.14,2708000.0,6.15,6.16,6.14,6.14,2708000.0
2010-07-14 15:40:00,6.14,6.15,6.12,6.15,4236000.0,6.14,6.15,6.12,6.15,4236000.0
2010-07-14 15:50:00,6.15,6.17,6.13,6.17,6370000.0,6.15,6.17,6.13,6.17,6370000.0
2010-07-15 09:30:00,6.01,6.03,5.96,6.01,12086000.0,6.01,6.03,5.96,6.01,12086000.0
2010-07-15 09:40:00,6.01,6.03,5.99,6.01,8420000.0,6.01,6.03,5.99,6.01,8420000.0
2010-07-15 09:50:00,6.01,6.05,6.0,6.03,7228000.0,6.01,6.05,6.0,6.03,7228000.0
2010-07-15 10:00:00,6.03,6.03,6.01,6.02,5294000.0,6.03,6.03,6.01,6.02,5294000.0
2010-07-15 10:10:00,6.02,6.04,6.01,6.02,5924000.0,6.02,6.04,6.01,6.02,5924000.0
2010-07-15 10:20:00,6.03,6.03,6.01,6.01,4862000.0,6.03,6.03,6.01,6.01,4862000.0
2010-07-15 10:30:00,6.01,6.01,5.99,6.01,4138000.0,6.01,6.01,5.99,6.01,4138000.0
2010-07-15 10:40:00,6.01,6.02,5.99,6.02,2482000.0,6.01,6.02,5.99,6.02,2482000.0
2010-07-15 10:50:00,6.01,6.02,6.0,6.01,1702000.0,6.01,6.02,6.0,6.01,1702000.0
2010-07-15 11:00:00,6.02,6.03,6.0,6.01,3406000.0,6.02,6.03,6.0,6.01,3406000.0
2010-07-15 11:10:00,6.01,6.03,6.0,6.02,1690000.0,6.01,6.03,6.0,6.02,1690000.0
2010-07-15 11:20:00,6.02,6.04,6.02,6.04,2124000.0,6.02,6.04,6.02,6.04,2124000.0
2010-07-15 11:30:00,6.04,6.06,6.03,6.05,2008000.0,6.04,6.06,6.03,6.05,2008000.0
2010-07-15 11:40:00,6.06,6.06,6.03,6.04,1450000.0,6.06,6.06,6.03,6.04,1450000.0
2010-07-15 11:50:00,6.04,6.05,6.03,6.03,1232000.0,6.04,6.05,6.03,6.03,1232000.0
2010-07-15 12:00:00,6.03,6.04,6.03,6.03,1602000.0,6.03,6.04,6.03,6.03,1602000.0
2010-07-15 12:10:00,6.03,6.04,6.02,6.03,1352000.0,6.03,6.04,6.02,6.03,1352000.0
2010-07-15 12:20:00,6.03,6.03,6.03,6.03,740000.0,6.03,6.03,6.03,6.03,740000.0
2010-07-15 12:30:00,6.03,6.04,6.03,6.03,886000.0,6.03,6.04,6.03,6.03,886000.0
2010-07-15 12:40:00,6.03,6.04,6.02,6.04,1454000.0,6.03,6.04,6.02,6.04,1454000.0
2010-07-15 12:50:00,6.04,6.05,6.03,6.03,1030000.0,6.04,6.05,6.03,6.03,1030000.0
2010-07-15 13:00:00,6.03,6.05,6.03,6.05,1240000.0,6.03,6.05,6.03,6.05,1240000.0
2010-07-15 13:10:00,6.05,6.07,6.05,6.06,2098000.0,6.05,6.07,6.05,6.06,2098000.0
2010-07-15 13:20:00,6.06,6.07,6.06,6.06,1264000.0,6.06,6.07,6.06,6.06,1264000.0
2010-07-15 13:30:00,6.06,6.06,6.04,6.06,1226000.0,6.06,6.06,6.04,6.06,1226000.0
2010-07-15 13:40:00,6.06,6.07,6.04,6.06,754000.0,6.06,6.07,6.04,6.06,754000.0
2010-07-15 13:50:00,6.06,6.06,6.05,6.05,918000.0,6.06,6.06,6.05,6.05,918000.0
2010-07-15 14:00:00,6.05,6.06,6.03,6.04,1138000.0,6.05,6.06,6.03,6.04,1138000.0
2010-07-15 14:10:00,6.04,6.06,6.03,6.06,1732000.0,6.04,6.06,6.03,6.06,1732000.0
2010-07-15 14:20:00,6.06,6.08,6.05,6.07,1678000.0,6.06,6.08,6.05,6.07,1678000.0
2010-07-15 14:30:00,6.08,6.09,6.07,6.08,4982000.0,6.08,6.09,6.07,6.08,4982000.0
2010-07-15 14:40:00,6.08,6.09,6.06,6.08,1188000.0,6.08,6.09,6.06,6.08,1188000.0
2010-07-15 14:50:00,6.08,6.09,6.07,6.07,2704000.0,6.08,6.09,6.07,6.07,2704000.0
2010-07-15 15:00:00,6.07,6.08,6.05,6.05,2230000.0,6.07,6.08,6.05,6.05,2230000.0
2010-07-15 15:10:00,6.05,6.06,6.03,6.05,2748000.0,6.05,6.06,6.03,6.05,2748000.0
2010-07-15 15:20:00,6.05,6.07,6.04,6.07,2424000.0,6.05,6.07,6.04,6.07,2424000.0
2010-07-15 15:30:00,6.07,6.1,6.06,6.09,2726000.0,6.07,6.1,6.06,6.09,2726000.0
2010-07-15 15:40:00,6.09,6.12,6.08,6.11,4298000.0,6.09,6.12,6.08,6.11,4298000.0
2010-07-15 15:50:00,6.11,6.12,6.1,6.1,6828000.0,6.11,6.12,6.1,6.1,6828000.0
2010-07-16 09:30:00,6.07,6.1,6.03,6.06,11214000.0,6.07,6.1,6.03,6.06,11214000.0
2010-07-16 09:40:00,6.06,6.07,6.02,6.04,3892000.0,6.06,6.07,6.02,6.04,3892000.0
2010-07-16 09:50:00,6.04,6.08,6.02,6.04,3786000.0,6.04,6.08,6.02,6.04,3786000.0
2010-07-16 10:00:00,6.04,6.06,6.0,6.01,3864000.0,6.04,6.06,6.0,6.01,3864000.0
2010-07-16 10:10:00,6.02,6.02,5.99,6.0,3602000.0,6.02,6.02,5.99,6.0,3602000.0
2010-07-16 10:20:00,6.0,6.01,5.99,6.0,3464000.0,6.0,6.01,5.99,6.0,3464000.0
2010-07-16 10:30:00,6.0,6.01,5.98,6.0,3420000.0,6.0,6.01,5.98,6.0,3420000.0
2010-07-16 10:40:00,6.0,6.01,5.99,5.99,1886000.0,6.0,6.01,5.99,5.99,1886000.0
2010-07-16 10:50:00,5.99,6.0,5.99,6.0,1806000.0,5.99,6.0,5.99,6.0,1806000.0
2010-07-16 11:00:00,6.0,6.0,5.99,6.0,2488000.0,6.0,6.0,5.99,6.0,2488000.0
2010-07-16 11:10:00,6.0,6.01,5.99,5.99,2094000.0,6.0,6.01,5.99,5.99,2094000.0
2010-07-16 11:20:00,5.99,5.99,5.97,5.98,1962000.0,5.99,5.99,5.97,5.98,1962000.0
2010-07-16 11:30:00,5.98,5.99,5.97,5.99,1736000.0,5.98,5.99,5.97,5.99,1736000.0
2010-07-16 11:40:00,5.98,6.0,5.98,5.99,1682000.0,5.98,6.0,5.98,5.99,1682000.0
2010-07-16 11:50:00,5.99,5.99,5.97,5.97,2298000.0,5.99,5.99,5.97,5.97,2298000.0
2010-07-16 12:00:00,5.97,5.98,5.96,5.98,2214000.0,5.97,5.98,5.96,5.98,2214000.0
2010-07-16 12:10:00,5.98,5.98,5.96,5.96,2984000.0,5.98,5.98,5.96,5.96,2984000.0
2010-07-16 12:20:00,5.96,5.97,5.93,5.94,3150000.0,5.96,5.97,5.93,5.94,3150000.0
2010-07-16 12:30:00,5.94,5.95,5.93,5.94,2480000.0,5.94,5.95,5.93,5.94,2480000.0
2010-07-16 12:40:00,5.94,5.96,5.93,5.96,1808000.0,5.94,5.96,5.93,5.96,1808000.0
2010-07-16 12:50:00,5.96,5.96,5.93,5.93,1496000.0,5.96,5.96,5.93,5.93,1496000.0
2010-07-16 13:00:00,5.93,5.95,5.92,5.94,2180000.0,5.93,5.95,5.92,5.94,2180000.0
2010-07-16 13:10:00,5.94,5.96,5.93,5.95,1294000.0,5.94,5.96,5.93,5.95,1294000.0
2010-07-16 13:20:00,5.95,5.96,5.93,5.94,1658000.0,5.95,5.96,5.93,5.94,1658000.0
2010-07-16 13:30:00,5.94,5.97,5.93,5.95,2512000.0,5.94,5.97,5.93,5.95,2512000.0
2010-07-16 13:40:00,5.95,5.95,5.92,5.93,2322000.0,5.95,5.95,5.92,5.93,2322000.0
2010-07-16 13:50:00,5.93,5.93,5.92,5.92,1326000.0,5.93,5.93,5.92,5.92,1326000.0
2010-07-16 14:00:00,5.92,5.92,5.91,5.92,1868000.0,5.92,5.92,5.91,5.92,1868000.0
2010-07-16 14:10:00,5.92,5.92,5.9,5.91,2062000.0,5.92,5.92,5.9,5.91,2062000.0
2010-07-16 14:20:00,5.91,5.92,5.91,5.91,1246000.0,5.91,5.92,5.91,5.91,1246000.0
2010-07-16 14:30:00,5.91,5.92,5.91,5.92,1528000.0,5.91,5.92,5.91,5.92,1528000.0
2010-07-16 14:40:00,5.92,5.93,5.91,5.92,1778000.0,5.92,5.93,5.91,5.92,1778000.0
2010-07-16 14:50:00,5.92,5.93,5.91,5.92,2578000.0,5.92,5.93,5.91,5.92,2578000.0
2010-07-16 15:00:00,5.92,5.93,5.91,5.92,2022000.0,5.92,5.93,5.91,5.92,2022000.0
2010-07-16 15:10:00,5.92,5.92,5.91,5.92,2800000.0,5.92,5.92,5.91,5.92,2800000.0
2010-07-16 15:20:00,5.92,5.93,5.9,5.91,3564000.0,5.92,5.93,5.9,5.91,3564000.0
2010-07-16 15:30:00,5.91,5.93,5.91,5.91,3822000.0,5.91,5.93,5.91,5.91,3822000.0
2010-07-16 15:40:00,5.91,5.92,5.9,5.91,7140000.0,5.91,5.92,5.9,5.91,7140000.0
2010-07-16 15:50:00,5.91,5.94,5.91,5.92,11342000.0,5.91,5.94,5.91,5.92,11342000.0
2010-07-19 09:30:00,5.92,5.96,5.9,5.91,2952000.0,5.92,5.96,5.9,5.91,2952000.0
2010-07-19 09:40:00,5.91,5.96,5.9,5.95,3042000.0,5.91,5.96,5.9,5.95,3042000.0
2010-07-19 09:50:00,5.95,5.96,5.93,5.93,2072000.0,5.95,5.96,5.93,5.93,2072000.0
2010-07-19 10:00:00,5.93,5.95,5.91,5.91,2166000.0,5.93,5.95,5.91,5.91,2166000.0
2010-07-19 10:10:00,5.91,5.92,5.88,5.9,3692000.0,5.91,5.92,5.88,5.9,3692000.0
2010-07-19 10:20:00,5.9,5.91,5.88,5.88,4670000.0,5.9,5.91,5.88,5.88,4670000.0
2010-07-19 10:30:00,5.88,5.92,5.88,5.88,3606000.0,5.88,5.92,5.88,5.88,3606000.0
2010-07-19 10:40:00,5.88,5.88,5.85,5.85,3648000.0,5.88,5.88,5.85,5.85,3648000.0
2010-07-19 10:50:00,5.86,5.9,5.85,5.89,2288000.0,5.86,5.9,5.85,5.89,2288000.0
2010-07-19 11:00:00,5.89,5.92,5.89,5.9,2386000.0,5.89,5.92,5.89,5.9,2386000.0
2010-07-19 11:10:00,5.9,5.92,5.89,5.92,1590000.0,5.9,5.92,5.89,5.92,1590000.0
2010-07-19 11:20:00,5.92,5.94,5.91,5.93,1540000.0,5.92,5.94,5.91,5.93,1540000.0
2010-07-19 11:30:00,5.92,5.94,5.92,5.93,1424000.0,5.92,5.94,5.92,5.93,1424000.0
2010-07-19 11:40:00,5.93,5.95,5.93,5.95,1324000.0,5.93,5.95,5.93,5.95,1324000.0
2010-07-19 11:50:00,5.95,5.97,5.95,5.96,2332000.0,5.95,5.97,5.95,5.96,2332000.0
2010-07-19 12:00:00,5.96,5.97,5.95,5.96,2430000.0,5.96,5.97,5.95,5.96,2430000.0
2010-07-19 12:10:00,5.96,5.97,5.95,5.97,2004000.0,5.96,5.97,5.95,5.97,2004000.0
2010-07-19 12:20:00,5.97,5.99,5.97,5.98,2814000.0,5.97,5.99,5.97,5.98,2814000.0
2010-07-19 12:30:00,5.98,6.0,5.97,6.0,3036000.0,5.98,6.0,5.97,6.0,3036000.0
2010-07-19 12:40:00,6.0,6.02,5.99,6.02,3056000.0,6.0,6.02,5.99,6.02,3056000.0
2010-07-19 12:50:00,6.02,6.03,6.01,6.02,2730000.0,6.02,6.03,6.01,6.02,2730000.0
2010-07-19 13:00:00,6.02,6.02,5.99,6.0,2286000.0,6.02,6.02,5.99,6.0,2286000.0
2010-07-19 13:10:00,6.0,6.0,5.97,5.98,1686000.0,6.0,6.0,5.97,5.98,1686000.0
2010-07-19 13:20:00,5.98,5.99,5.98,5.99,1204000.0,5.98,5.99,5.98,5.99,1204000.0
2010-07-19 13:30:00,5.99,6.0,5.97,5.98,1654000.0,5.99,6.0,5.97,5.98,1654000.0
2010-07-19 13:40:00,5.98,5.98,5.97,5.97,1522000.0,5.98,5.98,5.97,5.97,1522000.0
2010-07-19 13:50:00,5.97,5.98,5.96,5.97,2558000.0,5.97,5.98,5.96,5.97,2558000.0
2010-07-19 14:00:00,5.97,5.98,5.96,5.98,874000.0,5.97,5.98,5.96,5.98,874000.0
2010-07-19 14:10:00,5.98,5.99,5.98,5.99,1020000.0,5.98,5.99,5.98,5.99,1020000.0
2010-07-19 14:20:00,5.99,5.99,5.98,5.99,1074000.0,5.99,5.99,5.98,5.99,1074000.0
2010-07-19 14:30:00,5.99,6.0,5.98,6.0,996000.0,5.99,6.0,5.98,6.0,996000.0
2010-07-19 14:40:00,6.0,6.02,5.99,6.01,1100000.0,6.0,6.02,5.99,6.01,1100000.0
2010-07-19 14:50:00,6.01,6.01,6.0,6.0,1596000.0,6.01,6.01,6.0,6.0,1596000.0
2010-07-19 15:00:00,6.0,6.02,5.99,6.02,5000000.0,6.0,6.02,5.99,6.02,5000000.0
2010-07-19 15:10:00,6.02,6.04,6.02,6.03,2148000.0,6.02,6.04,6.02,6.03,2148000.0
2010-07-19 15:20:00,6.03,6.03,6.0,6.0,2092000.0,6.03,6.03,6.0,6.0,2092000.0
2010-07-19 15:30:00,6.0,6.01,5.98,5.99,1850000.0,6.0,6.01,5.98,5.99,1850000.0
2010-07-19 15:40:00,5.99,6.01,5.98,6.0,2746000.0,5.99,6.01,5.98,6.0,2746000.0
2010-07-19 15:50:00,6.0,6.01,5.99,6.0,4734000.0,6.0,6.01,5.99,6.0,4734000.0
2010-07-20 09:30:00,6.03,6.04,5.92,5.96,11936000.0,6.03,6.04,5.92,5.96,11936000.0
2010-07-20 09:40:00,5.96,6.0,5.94,5.98,4406000.0,5.96,6.0,5.94,5.98,4406000.0
2010-07-20 09:50:00,5.98,5.99,5.92,5.93,4966000.0,5.98,5.99,5.92,5.93,4966000.0
2010-07-20 10:00:00,5.93,5.95,5.89,5.9,5908000.0,5.93,5.95,5.89,5.9,5908000.0
2010-07-20 10:10:00,5.9,5.98,5.89,5.93,5840000.0,5.9,5.98,5.89,5.93,5840000.0
2010-07-20 10:20:00,5.93,5.94,5.91,5.92,2930000.0,5.93,5.94,5.91,5.92,2930000.0
2010-07-20 10:30:00,5.92,5.92,5.9,5.91,2948000.0,5.92,5.92,5.9,5.91,2948000.0
2010-07-20 10:40:00,5.91,5.93,5.9,5.92,3592000.0,5.91,5.93,5.9,5.92,3592000.0
2010-07-20 10:50:00,5.92,5.93,5.89,5.9,5644000.0,5.92,5.93,5.89,5.9,5644000.0
2010-07-20 11:00:00,5.9,5.9,5.88,5.89,4730000.0,5.9,5.9,5.88,5.89,4730000.0
2010-07-20 11:10:00,5.89,5.93,5.88,5.93,4186000.0,5.89,5.93,5.88,5.93,4186000.0
2010-07-20 11:20:00,5.93,5.93,5.9,5.91,3134000.0,5.93,5.93,5.9,5.91,3134000.0
2010-07-20 11:30:00,5.91,5.92,5.88,5.89,3156000.0,5.91,5.92,5.88,5.89,3156000.0
2010-07-20 11:40:00,5.89,5.9,5.88,5.9,2820000.0,5.89,5.9,5.88,5.9,2820000.0
2010-07-20 11:50:00,5.9,5.9,5.89,5.9,1856000.0,5.9,5.9,5.89,5.9,1856000.0
2010-07-20 12:00:00,5.9,5.92,5.9,5.91,1788000.0,5.9,5.92,5.9,5.91,1788000.0
2010-07-20 12:10:00,5.91,5.91,5.9,5.9,1252000.0,5.91,5.91,5.9,5.9,1252000.0
2010-07-20 12:20:00,5.9,5.9,5.89,5.89,1498000.0,5.9,5.9,5.89,5.89,1498000.0
2010-07-20 12:30:00,5.89,5.9,5.88,5.88,2138000.0,5.89,5.9,5.88,5.88,2138000.0
2010-07-20 12:40:00,5.88,5.92,5.88,5.91,1804000.0,5.88,5.92,5.88,5.91,1804000.0
2010-07-20 12:50:00,5.91,5.92,5.9,5.91,1120000.0,5.91,5.92,5.9,5.91,1120000.0
2010-07-20 13:00:00,5.91,5.93,5.91,5.91,2442000.0,5.91,5.93,5.91,5.91,2442000.0
2010-07-20 13:10:00,5.92,5.92,5.9,5.91,1940000.0,5.92,5.92,5.9,5.91,1940000.0
2010-07-20 13:20:00,5.91,5.91,5.9,5.91,1238000.0,5.91,5.91,5.9,5.91,1238000.0
2010-07-20 13:30:00,5.91,5.95,5.91,5.93,3322000.0,5.91,5.95,5.91,5.93,3322000.0
2010-07-20 13:40:00,5.93,5.93,5.92,5.93,2346000.0,5.93,5.93,5.92,5.93,2346000.0
2010-07-20 13:50:00,5.92,5.95,5.92,5.94,4260000.0,5.92,5.95,5.92,5.94,4260000.0
2010-07-20 14:00:00,5.94,5.95,5.92,5.93,3886000.0,5.94,5.95,5.92,5.93,3886000.0
2010-07-20 14:10:00,5.93,5.94,5.93,5.93,2398000.0,5.93,5.94,5.93,5.93,2398000.0
2010-07-20 14:20:00,5.93,5.93,5.91,5.93,2854000.0,5.93,5.93,5.91,5.93,2854000.0
2010-07-20 14:30:00,5.93,5.93,5.92,5.92,1796000.0,5.93,5.93,5.92,5.92,1796000.0
2010-07-20 14:40:00,5.92,5.95,5.91,5.94,2714000.0,5.92,5.95,5.91,5.94,2714000.0
2010-07-20 14:50:00,5.94,5.95,5.92,5.93,2918000.0,5.94,5.95,5.92,5.93,2918000.0
2010-07-20 15:00:00,5.93,5.96,5.92,5.95,2234000.0,5.93,5.96,5.92,5.95,2234000.0
2010-07-20 15:10:00,5.95,5.97,5.95,5.95,3310000.0,5.95,5.97,5.95,5.95,3310000.0
2010-07-20 15:20:00,5.95,5.98,5.94,5.97,2980000.0,5.95,5.98,5.94,5.97,2980000.0
2010-07-20 15:30:00,5.97,6.0,5.97,5.97,4110000.0,5.97,6.0,5.97,5.97,4110000.0
2010-07-20 15:40:00,5.97,6.01,5.97,6.01,4030000.0,5.97,6.01,5.97,6.01,4030000.0
2010-07-20 15:50:00,6.01,6.01,5.99,6.01,4782000.0,6.01,6.01,5.99,6.01,4782000.0
2010-07-21 09:30:00,6.03,6.06,5.97,6.01,5110000.0,6.03,6.06,5.97,6.01,5110000.0
2010-07-21 09:40:00,6.01,6.01,5.95,6.0,6298000.0,6.01,6.01,5.95,6.0,6298000.0
2010-07-21 09:50:00,6.0,6.03,6.0,6.03,4950000.0,6.0,6.03,6.0,6.03,4950000.0
2010-07-21 10:00:00,6.03,6.03,5.99,6.0,3596000.0,6.03,6.03,5.99,6.0,3596000.0
2010-07-21 10:10:00,6.0,6.01,5.98,5.99,3446000.0,6.0,6.01,5.98,5.99,3446000.0
2010-07-21 10:20:00,5.99,6.01,5.99,6.01,2354000.0,5.99,6.01,5.99,6.01,2354000.0
2010-07-21 10:30:00,6.01,6.01,5.99,5.99,1370000.0,6.01,6.01,5.99,5.99,1370000.0
2010-07-21 10:40:00,5.99,6.0,5.98,5.99,1896000.0,5.99,6.0,5.98,5.99,1896000.0
2010-07-21 10:50:00,5.99,6.0,5.98,5.98,1196000.0,5.99,6.0,5.98,5.98,1196000.0
2010-07-21 11:00:00,5.98,5.98,5.92,5.93,4448000.0,5.98,5.98,5.92,5.93,4448000.0
2010-07-21 11:10:00,5.93,5.93,5.9,5.92,4520000.0,5.93,5.93,5.9,5.92,4520000.0
2010-07-21 11:20:00,5.92,5.94,5.92,5.93,1756000.0,5.92,5.94,5.92,5.93,1756000.0
2010-07-21 11:30:00,5.93,5.94,5.92,5.94,1364000.0,5.93,5.94,5.92,5.94,1364000.0
2010-07-21 11:40:00,5.94,5.95,5.93,5.93,1084000.0,5.94,5.95,5.93,5.93,1084000.0
2010-07-21 11:50:00,5.93,5.95,5.93,5.94,1192000.0,5.93,5.95,5.93,5.94,1192000.0
2010-07-21 12:00:00,5.95,5.96,5.94,5.95,1372000.0,5.95,5.96,5.94,5.95,1372000.0
2010-07-21 12:10:00,5.95,5.97,5.94,5.96,1104000.0,5.95,5.97,5.94,5.96,1104000.0
2010-07-21 12:20:00,5.96,5.97,5.95,5.96,828000.0,5.96,5.97,5.95,5.96,828000.0
2010-07-21 12:30:00,5.97,5.98,5.96,5.98,1052000.0,5.97,5.98,5.96,5.98,1052000.0
2010-07-21 12:40:00,5.98,5.98,5.96,5.96,1052000.0,5.98,5.98,5.96,5.96,1052000.0
2010-07-21 12:50:00,5.96,5.96,5.95,5.95,1044000.0,5.96,5.96,5.95,5.95,1044000.0
2010-07-21 13:00:00,5.95,5.99,5.95,5.98,1168000.0,5.95,5.99,5.95,5.98,1168000.0
2010-07-21 13:10:00,5.98,5.98,5.97,5.97,574000.0,5.98,5.98,5.97,5.97,574000.0
2010-07-21 13:20:00,5.97,5.98,5.96,5.98,638000.0,5.97,5.98,5.96,5.98,638000.0
2010-07-21 13:30:00,5.98,5.99,5.98,5.99,2552000.0,5.98,5.99,5.98,5.99,2552000.0
2010-07-21 13:40:00,5.99,5.99,5.98,5.99,616000.0,5.99,5.99,5.98,5.99,616000.0
2010-07-21 13:50:00,5.99,6.01,5.99,5.99,1508000.0,5.99,6.01,5.99,5.99,1508000.0
2010-07-21 14:00:00,5.99,6.0,5.95,5.95,2772000.0,5.99,6.0,5.95,5.95,2772000.0
2010-07-21 14:10:00,5.95,5.95,5.91,5.92,3622000.0,5.95,5.95,5.91,5.92,3622000.0
2010-07-21 14:20:00,5.92,5.94,5.91,5.93,2226000.0,5.92,5.94,5.91,5.93,2226000.0
2010-07-21 14:30:00,5.93,5.93,5.89,5.91,3380000.0,5.93,5.93,5.89,5.91,3380000.0
2010-07-21 14:40:00,5.91,5.93,5.91,5.91,1786000.0,5.91,5.93,5.91,5.91,1786000.0
2010-07-21 14:50:00,5.91,5.92,5.88,5.88,3496000.0,5.91,5.92,5.88,5.88,3496000.0
2010-07-21 15:00:00,5.88,5.9,5.88,5.9,1944000.0,5.88,5.9,5.88,5.9,1944000.0
2010-07-21 15:10:00,5.9,5.92,5.89,5.89,1902000.0,5.9,5.92,5.89,5.89,1902000.0
2010-07-21 15:20:00,5.89,5.91,5.88,5.88,2308000.0,5.89,5.91,5.88,5.88,2308000.0
2010-07-21 15:30:00,5.88,5.91,5.88,5.9,3528000.0,5.88,5.91,5.88,5.9,3528000.0
2010-07-21 15:40:00,5.9,5.91,5.88,5.89,3000000.0,5.9,5.91,5.88,5.89,3000000.0
2010-07-21 15:50:00,5.89,5.9,5.86,5.87,6040000.0,5.89,5.9,5.86,5.87,6040000.0
2010-07-22 09:30:00,5.94,6.0,5.9,5.98,5722000.0,5.94,6.0,5.9,5.98,5722000.0
2010-07-22 09:40:00,5.98,5.99,5.93,5.93,6836000.0,5.98,5.99,5.93,5.93,6836000.0
2010-07-22 09:50:00,5.93,5.95,5.92,5.92,3912000.0,5.93,5.95,5.92,5.92,3912000.0
2010-07-22 10:00:00,5.92,6.0,5.92,5.98,5652000.0,5.92,6.0,5.92,5.98,5652000.0
2010-07-22 10:10:00,5.98,6.02,5.98,6.0,6490000.0,5.98,6.02,5.98,6.0,6490000.0
2010-07-22 10:20:00,5.99,6.0,5.96,5.96,3656000.0,5.99,6.0,5.96,5.96,3656000.0
2010-07-22 10:30:00,5.97,5.97,5.93,5.95,6222000.0,5.97,5.97,5.93,5.95,6222000.0
2010-07-22 10:40:00,5.95,5.98,5.94,5.97,4124000.0,5.95,5.98,5.94,5.97,4124000.0
2010-07-22 10:50:00,5.97,5.98,5.94,5.95,2408000.0,5.97,5.98,5.94,5.95,2408000.0
2010-07-22 11:00:00,5.95,5.96,5.94,5.94,2928000.0,5.95,5.96,5.94,5.94,2928000.0
2010-07-22 11:10:00,5.94,5.95,5.93,5.94,2724000.0,5.94,5.95,5.93,5.94,2724000.0
2010-07-22 11:20:00,5.93,5.96,5.93,5.95,1918000.0,5.93,5.96,5.93,5.95,1918000.0
2010-07-22 11:30:00,5.95,5.95,5.93,5.94,2174000.0,5.95,5.95,5.93,5.94,2174000.0
2010-07-22 11:40:00,5.94,5.98,5.93,5.93,1900000.0,5.94,5.98,5.93,5.93,1900000.0
2010-07-22 11:50:00,5.93,5.94,5.91,5.93,2594000.0,5.93,5.94,5.91,5.93,2594000.0
2010-07-22 12:00:00,5.93,5.95,5.92,5.93,2528000.0,5.93,5.95,5.92,5.93,2528000.0
2010-07-22 12:10:00,5.93,5.96,5.93,5.95,1734000.0,5.93,5.96,5.93,5.95,1734000.0
2010-07-22 12:20:00,5.96,5.96,5.95,5.96,1938000.0,5.96,5.96,5.95,5.96,1938000.0
2010-07-22 12:30:00,5.96,5.96,5.94,5.94,1678000.0,5.96,5.96,5.94,5.94,1678000.0
2010-07-22 12:40:00,5.94,5.95,5.94,5.94,1538000.0,5.94,5.95,5.94,5.94,1538000.0
2010-07-22 12:50:00,5.95,5.95,5.93,5.93,4008000.0,5.95,5.95,5.93,5.93,4008000.0
2010-07-22 13:00:00,5.93,5.95,5.93,5.95,2976000.0,5.93,5.95,5.93,5.95,2976000.0
2010-07-22 13:10:00,5.95,5.98,5.94,5.98,2836000.0,5.95,5.98,5.94,5.98,2836000.0
2010-07-22 13:20:00,5.98,5.99,5.95,5.95,4296000.0,5.98,5.99,5.95,5.95,4296000.0
2010-07-22 13:30:00,5.95,5.97,5.95,5.95,2888000.0,5.95,5.97,5.95,5.95,2888000.0
2010-07-22 13:40:00,5.95,5.95,5.94,5.95,2420000.0,5.95,5.95,5.94,5.95,2420000.0
2010-07-22 13:50:00,5.95,5.97,5.95,5.96,3458000.0,5.95,5.97,5.95,5.96,3458000.0
2010-07-22 14:00:00,5.95,5.97,5.95,5.97,2756000.0,5.95,5.97,5.95,5.97,2756000.0
2010-07-22 14:10:00,5.97,6.0,5.97,5.98,4528000.0,5.97,6.0,5.97,5.98,4528000.0
2010-07-22 14:20:00,5.98,5.99,5.97,5.99,5214000.0,5.98,5.99,5.97,5.99,5214000.0
2010-07-22 14:30:00,5.99,5.99,5.97,5.99,3552000.0,5.99,5.99,5.97,5.99,3552000.0
2010-07-22 14:40:00,5.99,6.0,5.96,5.99,5408000.0,5.99,6.0,5.96,5.99,5408000.0
2010-07-22 14:50:00,5.99,6.03,5.99,6.03,8884000.0,5.99,6.03,5.99,6.03,8884000.0
2010-07-22 15:00:00,6.02,6.02,5.99,6.01,6806000.0,6.02,6.02,5.99,6.01,6806000.0
2010-07-22 15:10:00,6.01,6.04,6.0,6.04,5896000.0,6.01,6.04,6.0,6.04,5896000.0
2010-07-22 15:20:00,6.04,6.04,6.03,6.03,4548000.0,6.04,6.04,6.03,6.03,4548000.0
2010-07-22 15:30:00,6.03,6.03,5.98,5.99,8746000.0,6.03,6.03,5.98,5.99,8746000.0
2010-07-22 15:40:00,5.99,6.02,5.98,6.01,7520000.0,5.99,6.02,5.98,6.01,7520000.0
2010-07-22 15:50:00,6.01,6.02,5.99,6.0,10670000.0,6.01,6.02,5.99,6.0,10670000.0
2010-07-23 09:30:00,5.3,5.42,5.29,5.4,65272000.0,5.3,5.42,5.29,5.4,65272000.0
2010-07-23 09:40:00,5.4,5.52,5.4,5.51,69286000.0,5.4,5.52,5.4,5.51,69286000.0
2010-07-23 09:50:00,5.51,5.52,5.45,5.47,45980000.0,5.51,5.52,5.45,5.47,45980000.0
2010-07-23 10:00:00,5.47,5.52,5.45,5.5,29210000.0,5.47,5.52,5.45,5.5,29210000.0
2010-07-23 10:10:00,5.5,5.65,5.46,5.64,56094000.0,5.5,5.65,5.46,5.64,56094000.0
2010-07-23 10:20:00,5.64,5.66,5.59,5.59,36242000.0,5.64,5.66,5.59,5.59,36242000.0
2010-07-23 10:30:00,5.59,5.61,5.56,5.59,19282000.0,5.59,5.61,5.56,5.59,19282000.0
2010-07-23 10:40:00,5.59,5.63,5.58,5.6,14624000.0,5.59,5.63,5.58,5.6,14624000.0
2010-07-23 10:50:00,5.6,5.61,5.58,5.6,14940000.0,5.6,5.61,5.58,5.6,14940000.0
2010-07-23 11:00:00,5.6,5.6,5.54,5.57,17604000.0,5.6,5.6,5.54,5.57,17604000.0
2010-07-23 11:10:00,5.57,5.59,5.54,5.56,8996000.0,5.57,5.59,5.54,5.56,8996000.0
2010-07-23 11:20:00,5.56,5.61,5.56,5.61,11456000.0,5.56,5.61,5.56,5.61,11456000.0
2010-07-23 11:30:00,5.61,5.62,5.59,5.6,10926000.0,5.61,5.62,5.59,5.6,10926000.0
2010-07-23 11:40:00,5.6,5.63,5.6,5.63,9594000.0,5.6,5.63,5.6,5.63,9594000.0
2010-07-23 11:50:00,5.63,5.64,5.62,5.63,6442000.0,5.63,5.64,5.62,5.63,6442000.0
2010-07-23 12:00:00,5.63,5.65,5.61,5.62,14798000.0,5.63,5.65,5.61,5.62,14798000.0
2010-07-23 12:10:00,5.61,5.65,5.6,5.65,14624000.0,5.61,5.65,5.6,5.65,14624000.0
2010-07-23 12:20:00,5.65,5.67,5.65,5.67,11144000.0,5.65,5.67,5.65,5.67,11144000.0
2010-07-23 12:30:00,5.67,5.71,5.6,5.71,16616000.0,5.67,5.71,5.6,5.71,16616000.0
2010-07-23 12:40:00,5.71,5.72,5.69,5.71,15488000.0,5.71,5.72,5.69,5.71,15488000.0
2010-07-23 12:50:00,5.71,5.8,5.7,5.8,22632000.0,5.71,5.8,5.7,5.8,22632000.0
2010-07-23 13:00:00,5.8,5.81,5.75,5.75,23776000.0,5.8,5.81,5.75,5.75,23776000.0
2010-07-23 13:10:00,5.75,5.8,5.75,5.8,13790000.0,5.75,5.8,5.75,5.8,13790000.0
2010-07-23 13:20:00,5.8,5.86,5.79,5.84,25180000.0,5.8,5.86,5.79,5.84,25180000.0
2010-07-23 13:30:00,5.84,5.85,5.81,5.81,12546000.0,5.84,5.85,5.81,5.81,12546000.0
2010-07-23 13:40:00,5.81,5.83,5.8,5.82,8852000.0,5.81,5.83,5.8,5.82,8852000.0
2010-07-23 13:50:00,5.82,5.83,5.79,5.79,7848000.0,5.82,5.83,5.79,5.79,7848000.0
2010-07-23 14:00:00,5.79,5.83,5.78,5.83,10434000.0,5.79,5.83,5.78,5.83,10434000.0
2010-07-23 14:10:00,5.83,5.85,5.83,5.85,8400000.0,5.83,5.85,5.83,5.85,8400000.0
2010-07-23 14:20:00,5.85,5.85,5.82,5.83,8516000.0,5.85,5.85,5.82,5.83,8516000.0
2010-07-23 14:30:00,5.83,5.85,5.83,5.84,7534000.0,5.83,5.85,5.83,5.84,7534000.0
2010-07-23 14:40:00,5.84,5.88,5.84,5.87,12752000.0,5.84,5.88,5.84,5.87,12752000.0
2010-07-23 14:50:00,5.87,5.91,5.85,5.9,14258000.0,5.87,5.91,5.85,5.9,14258000.0
2010-07-23 15:00:00,5.9,5.91,5.88,5.9,13926000.0,5.9,5.91,5.88,5.9,13926000.0
2010-07-23 15:10:00,5.9,5.91,5.86,5.87,21968000.0,5.9,5.91,5.86,5.87,21968000.0
2010-07-23 15:20:00,5.87,5.89,5.85,5.87,14350000.0,5.87,5.89,5.85,5.87,14350000.0
2010-07-23 15:30:00,5.87,5.92,5.87,5.91,21862000.0,5.87,5.92,5.87,5.91,21862000.0
2010-07-23 15:40:00,5.92,5.93,5.88,5.91,23376000.0,5.92,5.93,5.88,5.91,23376000.0
2010-07-23 15:50:00,5.91,5.96,5.91,5.94,43578000.0,5.91,5.96,5.91,5.94,43578000.0
2010-07-26 09:30:00,5.91,5.93,5.84,5.85,16570000.0,5.91,5.93,5.84,5.85,16570000.0
2010-07-26 09:40:00,5.85,5.85,5.81,5.82,16552000.0,5.85,5.85,5.81,5.82,16552000.0
2010-07-26 09:50:00,5.82,5.84,5.79,5.82,11602000.0,5.82,5.84,5.79,5.82,11602000.0
2010-07-26 10:00:00,5.82,5.84,5.77,5.79,14638000.0,5.82,5.84,5.77,5.79,14638000.0
2010-07-26 10:10:00,5.79,5.81,5.77,5.78,8872000.0,5.79,5.81,5.77,5.78,8872000.0
2010-07-26 10:20:00,5.78,5.78,5.75,5.76,8472000.0,5.78,5.78,5.75,5.76,8472000.0
2010-07-26 10:30:00,5.76,5.78,5.74,5.78,8006000.0,5.76,5.78,5.74,5.78,8006000.0
2010-07-26 10:40:00,5.78,5.8,5.76,5.8,6032000.0,5.78,5.8,5.76,5.8,6032000.0
2010-07-26 10:50:00,5.8,5.87,5.79,5.79,5968000.0,5.8,5.87,5.79,5.79,5968000.0
2010-07-26 11:00:00,5.79,5.81,5.79,5.8,4566000.0,5.79,5.81,5.79,5.8,4566000.0
2010-07-26 11:10:00,5.8,5.84,5.79,5.82,5930000.0,5.8,5.84,5.79,5.82,5930000.0
2010-07-26 11:20:00,5.82,5.84,5.81,5.84,3842000.0,5.82,5.84,5.81,5.84,3842000.0
2010-07-26 11:30:00,5.84,5.85,5.83,5.83,3172000.0,5.84,5.85,5.83,5.83,3172000.0
2010-07-26 11:40:00,5.83,5.86,5.82,5.86,3848000.0,5.83,5.86,5.82,5.86,3848000.0
2010-07-26 11:50:00,5.85,5.87,5.85,5.87,5466000.0,5.85,5.87,5.85,5.87,5466000.0
2010-07-26 12:00:00,5.87,5.87,5.84,5.85,4060000.0,5.87,5.87,5.84,5.85,4060000.0
2010-07-26 12:10:00,5.85,5.87,5.85,5.87,2834000.0,5.85,5.87,5.85,5.87,2834000.0
2010-07-26 12:20:00,5.87,5.88,5.86,5.86,3482000.0,5.87,5.88,5.86,5.86,3482000.0
2010-07-26 12:30:00,5.86,5.87,5.84,5.84,3718000.0,5.86,5.87,5.84,5.84,3718000.0
2010-07-26 12:40:00,5.84,5.85,5.84,5.84,3742000.0,5.84,5.85,5.84,5.84,3742000.0
2010-07-26 12:50:00,5.84,5.85,5.83,5.85,2244000.0,5.84,5.85,5.83,5.85,2244000.0
2010-07-26 13:00:00,5.85,5.85,5.82,5.82,3018000.0,5.85,5.85,5.82,5.82,3018000.0
2010-07-26 13:10:00,5.82,5.84,5.82,5.83,1740000.0,5.82,5.84,5.82,5.83,1740000.0
2010-07-26 13:20:00,5.83,5.83,5.82,5.83,1254000.0,5.83,5.83,5.82,5.83,1254000.0
2010-07-26 13:30:00,5.83,5.84,5.83,5.83,1836000.0,5.83,5.84,5.83,5.83,1836000.0
2010-07-26 13:40:00,5.83,5.86,5.83,5.85,2140000.0,5.83,5.86,5.83,5.85,2140000.0
2010-07-26 13:50:00,5.85,5.86,5.84,5.86,1946000.0,5.85,5.86,5.84,5.86,1946000.0
2010-07-26 14:00:00,5.86,5.89,5.86,5.88,4160000.0,5.86,5.89,5.86,5.88,4160000.0
2010-07-26 14:10:00,5.88,5.9,5.87,5.9,4736000.0,5.88,5.9,5.87,5.9,4736000.0
2010-07-26 14:20:00,5.9,5.9,5.87,5.87,4426000.0,5.9,5.9,5.87,5.87,4426000.0
2010-07-26 14:30:00,5.87,5.88,5.86,5.86,2972000.0,5.87,5.88,5.86,5.86,2972000.0
2010-07-26 14:40:00,5.86,5.87,5.85,5.87,2586000.0,5.86,5.87,5.85,5.87,2586000.0
2010-07-26 14:50:00,5.87,5.88,5.85,5.88,2640000.0,5.87,5.88,5.85,5.88,2640000.0
2010-07-26 15:00:00,5.88,5.9,5.87,5.88,3508000.0,5.88,5.9,5.87,5.88,3508000.0
2010-07-26 15:10:00,5.88,5.89,5.88,5.89,2816000.0,5.88,5.89,5.88,5.89,2816000.0
2010-07-26 15:20:00,5.89,5.91,5.89,5.9,6912000.0,5.89,5.91,5.89,5.9,6912000.0
2010-07-26 15:30:00,5.9,5.9,5.89,5.9,4230000.0,5.9,5.9,5.89,5.9,4230000.0
2010-07-26 15:40:00,5.9,5.91,5.9,5.91,5378000.0,5.9,5.91,5.9,5.91,5378000.0
2010-07-26 15:50:00,5.91,5.92,5.9,5.92,11294000.0,5.91,5.92,5.9,5.92,11294000.0
2010-07-27 09:30:00,5.92,5.93,5.88,5.88,8260000.0,5.92,5.93,5.88,5.88,8260000.0
2010-07-27 09:40:00,5.88,5.9,5.86,5.89,6108000.0,5.88,5.9,5.86,5.89,6108000.0
2010-07-27 09:50:00,5.89,5.89,5.85,5.86,6306000.0,5.89,5.89,5.85,5.86,6306000.0
2010-07-27 10:00:00,5.86,5.89,5.81,5.83,8162000.0,5.86,5.89,5.81,5.83,8162000.0
2010-07-27 10:10:00,5.83,5.87,5.83,5.85,6866000.0,5.83,5.87,5.83,5.85,6866000.0
2010-07-27 10:20:00,5.85,5.86,5.84,5.85,4020000.0,5.85,5.86,5.84,5.85,4020000.0
2010-07-27 10:30:00,5.85,5.86,5.83,5.83,3616000.0,5.85,5.86,5.83,5.83,3616000.0
2010-07-27 10:40:00,5.83,5.84,5.82,5.82,3620000.0,5.83,5.84,5.82,5.82,3620000.0
2010-07-27 10:50:00,5.82,5.83,5.8,5.8,4234000.0,5.82,5.83,5.8,5.8,4234000.0
2010-07-27 11:00:00,5.8,5.81,5.77,5.78,5760000.0,5.8,5.81,5.77,5.78,5760000.0
2010-07-27 11:10:00,5.78,5.78,5.75,5.76,7356000.0,5.78,5.78,5.75,5.76,7356000.0
2010-07-27 11:20:00,5.76,5.8,5.75,5.8,4470000.0,5.76,5.8,5.75,5.8,4470000.0
2010-07-27 11:30:00,5.8,5.81,5.79,5.8,2916000.0,5.8,5.81,5.79,5.8,2916000.0
2010-07-27 11:40:00,5.8,5.81,5.79,5.79,2214000.0,5.8,5.81,5.79,5.79,2214000.0
2010-07-27 11:50:00,5.79,5.81,5.79,5.81,2060000.0,5.79,5.81,5.79,5.81,2060000.0
2010-07-27 12:00:00,5.81,5.81,5.79,5.8,1970000.0,5.81,5.81,5.79,5.8,1970000.0
2010-07-27 12:10:00,5.8,5.81,5.79,5.79,2538000.0,5.8,5.81,5.79,5.79,2538000.0
2010-07-27 12:20:00,5.79,5.79,5.78,5.78,1974000.0,5.79,5.79,5.78,5.78,1974000.0
2010-07-27 12:30:00,5.78,5.79,5.78,5.79,2088000.0,5.78,5.79,5.78,5.79,2088000.0
2010-07-27 12:40:00,5.78,5.79,5.77,5.77,2568000.0,5.78,5.79,5.77,5.77,2568000.0
2010-07-27 12:50:00,5.77,5.77,5.76,5.76,3450000.0,5.77,5.77,5.76,5.76,3450000.0
2010-07-27 13:00:00,5.76,5.79,5.76,5.79,2940000.0,5.76,5.79,5.76,5.79,2940000.0
2010-07-27 13:10:00,5.79,5.79,5.78,5.78,2260000.0,5.79,5.79,5.78,5.78,2260000.0
2010-07-27 13:20:00,5.78,5.8,5.77,5.77,3104000.0,5.78,5.8,5.77,5.77,3104000.0
2010-07-27 13:30:00,5.77,5.78,5.77,5.78,1738000.0,5.77,5.78,5.77,5.78,1738000.0
2010-07-27 13:40:00,5.78,5.79,5.77,5.79,1378000.0,5.78,5.79,5.77,5.79,1378000.0
2010-07-27 13:50:00,5.79,5.81,5.79,5.81,3258000.0,5.79,5.81,5.79,5.81,3258000.0
2010-07-27 14:00:00,5.81,5.84,5.81,5.84,3816000.0,5.81,5.84,5.81,5.84,3816000.0
2010-07-27 14:10:00,5.84,5.84,5.81,5.84,3386000.0,5.84,5.84,5.81,5.84,3386000.0
2010-07-27 14:20:00,5.84,5.84,5.82,5.83,2870000.0,5.84,5.84,5.82,5.83,2870000.0
2010-07-27 14:30:00,5.83,5.83,5.82,5.83,2734000.0,5.83,5.83,5.82,5.83,2734000.0
2010-07-27 14:40:00,5.83,5.86,5.83,5.86,4664000.0,5.83,5.86,5.83,5.86,4664000.0
2010-07-27 14:50:00,5.86,5.86,5.84,5.85,3812000.0,5.86,5.86,5.84,5.85,3812000.0
2010-07-27 15:00:00,5.85,5.86,5.84,5.85,3068000.0,5.85,5.86,5.84,5.85,3068000.0
2010-07-27 15:10:00,5.85,5.87,5.84,5.86,3552000.0,5.85,5.87,5.84,5.86,3552000.0
2010-07-27 15:20:00,5.86,5.87,5.86,5.86,3292000.0,5.86,5.87,5.86,5.86,3292000.0
2010-07-27 15:30:00,5.86,5.86,5.85,5.85,3014000.0,5.86,5.86,5.85,5.85,3014000.0
2010-07-27 15:40:00,5.85,5.86,5.85,5.85,3828000.0,5.85,5.86,5.85,5.85,3828000.0
2010-07-27 15:50:00,5.85,5.85,5.85,5.85,6458000.0,5.85,5.85,5.85,5.85,6458000.0
2010-07-28 09:30:00,5.85,5.9,5.84,5.87,8922000.0,5.85,5.9,5.84,5.87,8922000.0
2010-07-28 09:40:00,5.87,5.89,5.85,5.87,4146000.0,5.87,5.89,5.85,5.87,4146000.0
2010-07-28 09:50:00,5.87,5.91,5.86,5.9,3878000.0,5.87,5.91,5.86,5.9,3878000.0
2010-07-28 10:00:00,5.9,5.9,5.85,5.85,4744000.0,5.9,5.9,5.85,5.85,4744000.0
2010-07-28 10:10:00,5.85,5.87,5.84,5.86,4468000.0,5.85,5.87,5.84,5.86,4468000.0
2010-07-28 10:20:00,5.86,5.88,5.84,5.87,3362000.0,5.86,5.88,5.84,5.87,3362000.0
2010-07-28 10:30:00,5.87,5.88,5.85,5.85,2282000.0,5.87,5.88,5.85,5.85,2282000.0
2010-07-28 10:40:00,5.85,5.88,5.85,5.86,3000000.0,5.85,5.88,5.85,5.86,3000000.0
2010-07-28 10:50:00,5.86,5.87,5.85,5.86,1448000.0,5.86,5.87,5.85,5.86,1448000.0
2010-07-28 11:00:00,5.86,5.86,5.84,5.85,2210000.0,5.86,5.86,5.84,5.85,2210000.0
2010-07-28 11:10:00,5.85,5.86,5.84,5.84,1950000.0,5.85,5.86,5.84,5.84,1950000.0
2010-07-28 11:20:00,5.84,5.85,5.84,5.84,2198000.0,5.84,5.85,5.84,5.84,2198000.0
2010-07-28 11:30:00,5.84,5.86,5.84,5.85,2288000.0,5.84,5.86,5.84,5.85,2288000.0
2010-07-28 11:40:00,5.85,5.85,5.84,5.84,2244000.0,5.85,5.85,5.84,5.84,2244000.0
2010-07-28 11:50:00,5.84,5.86,5.84,5.85,1428000.0,5.84,5.86,5.84,5.85,1428000.0
2010-07-28 12:00:00,5.85,5.87,5.85,5.87,1518000.0,5.85,5.87,5.85,5.87,1518000.0
2010-07-28 12:10:00,5.87,5.89,5.87,5.89,3310000.0,5.87,5.89,5.87,5.89,3310000.0
2010-07-28 12:20:00,5.89,5.89,5.86,5.86,1228000.0,5.89,5.89,5.86,5.86,1228000.0
2010-07-28 12:30:00,5.86,5.86,5.85,5.86,1606000.0,5.86,5.86,5.85,5.86,1606000.0
2010-07-28 12:40:00,5.86,5.86,5.85,5.85,1400000.0,5.86,5.86,5.85,5.85,1400000.0
2010-07-28 12:50:00,5.85,5.86,5.84,5.85,1260000.0,5.85,5.86,5.84,5.85,1260000.0
2010-07-28 13:00:00,5.85,5.86,5.84,5.86,1754000.0,5.85,5.86,5.84,5.86,1754000.0
2010-07-28 13:10:00,5.86,5.86,5.85,5.85,1100000.0,5.86,5.86,5.85,5.85,1100000.0
2010-07-28 13:20:00,5.85,5.86,5.84,5.84,2222000.0,5.85,5.86,5.84,5.84,2222000.0
2010-07-28 13:30:00,5.84,5.85,5.84,5.85,2342000.0,5.84,5.85,5.84,5.85,2342000.0
2010-07-28 13:40:00,5.85,5.86,5.84,5.85,2456000.0,5.85,5.86,5.84,5.85,2456000.0
2010-07-28 13:50:00,5.85,5.86,5.85,5.85,1068000.0,5.85,5.86,5.85,5.85,1068000.0
2010-07-28 14:00:00,5.85,5.86,5.84,5.85,2108000.0,5.85,5.86,5.84,5.85,2108000.0
2010-07-28 14:10:00,5.85,5.86,5.84,5.85,2006000.0,5.85,5.86,5.84,5.85,2006000.0
2010-07-28 14:20:00,5.85,5.85,5.84,5.85,1836000.0,5.85,5.85,5.84,5.85,1836000.0
2010-07-28 14:30:00,5.85,5.85,5.84,5.84,1382000.0,5.85,5.85,5.84,5.84,1382000.0
2010-07-28 14:40:00,5.84,5.85,5.83,5.83,1952000.0,5.84,5.85,5.83,5.83,1952000.0
2010-07-28 14:50:00,5.83,5.84,5.83,5.84,1854000.0,5.83,5.84,5.83,5.84,1854000.0
2010-07-28 15:00:00,5.84,5.84,5.82,5.82,2444000.0,5.84,5.84,5.82,5.82,2444000.0
2010-07-28 15:10:00,5.82,5.83,5.82,5.83,3374000.0,5.82,5.83,5.82,5.83,3374000.0
2010-07-28 15:20:00,5.83,5.84,5.82,5.83,1976000.0,5.83,5.84,5.82,5.83,1976000.0
2010-07-28 15:30:00,5.83,5.85,5.83,5.83,3350000.0,5.83,5.85,5.83,5.83,3350000.0
2010-07-28 15:40:00,5.83,5.85,5.83,5.85,2604000.0,5.83,5.85,5.83,5.85,2604000.0
2010-07-28 15:50:00,5.85,5.87,5.84,5.86,8876000.0,5.85,5.87,5.84,5.86,8876000.0
2010-07-29 09:30:00,5.9,5.94,5.89,5.94,8664000.0,5.9,5.94,5.89,5.94,8664000.0
2010-07-29 09:40:00,5.94,5.94,5.89,5.9,5270000.0,5.94,5.94,5.89,5.9,5270000.0
2010-07-29 09:50:00,5.9,5.91,5.88,5.89,3492000.0,5.9,5.91,5.88,5.89,3492000.0
2010-07-29 10:00:00,5.89,5.89,5.86,5.88,2780000.0,5.89,5.89,5.86,5.88,2780000.0
2010-07-29 10:10:00,5.88,5.89,5.87,5.88,2082000.0,5.88,5.89,5.87,5.88,2082000.0
2010-07-29 10:20:00,5.88,5.89,5.86,5.88,2626000.0,5.88,5.89,5.86,5.88,2626000.0
2010-07-29 10:30:00,5.88,5.89,5.87,5.87,2280000.0,5.88,5.89,5.87,5.87,2280000.0
2010-07-29 10:40:00,5.87,5.87,5.83,5.85,5386000.0,5.87,5.87,5.83,5.85,5386000.0
2010-07-29 10:50:00,5.85,5.88,5.85,5.87,3566000.0,5.85,5.88,5.85,5.87,3566000.0
2010-07-29 11:00:00,5.87,5.87,5.83,5.84,3870000.0,5.87,5.87,5.83,5.84,3870000.0
2010-07-29 11:10:00,5.84,5.85,5.82,5.82,3476000.0,5.84,5.85,5.82,5.82,3476000.0
2010-07-29 11:20:00,5.82,5.82,5.8,5.81,3858000.0,5.82,5.82,5.8,5.81,3858000.0
2010-07-29 11:30:00,5.8,5.82,5.78,5.82,5138000.0,5.8,5.82,5.78,5.82,5138000.0
2010-07-29 11:40:00,5.82,5.83,5.8,5.81,2290000.0,5.82,5.83,5.8,5.81,2290000.0
2010-07-29 11:50:00,5.81,5.81,5.78,5.81,3114000.0,5.81,5.81,5.78,5.81,3114000.0
2010-07-29 12:00:00,5.81,5.81,5.78,5.8,3282000.0,5.81,5.81,5.78,5.8,3282000.0
2010-07-29 12:10:00,5.8,5.8,5.78,5.79,2102000.0,5.8,5.8,5.78,5.79,2102000.0
2010-07-29 12:20:00,5.79,5.8,5.79,5.8,1590000.0,5.79,5.8,5.79,5.8,1590000.0
2010-07-29 12:30:00,5.8,5.8,5.78,5.79,1740000.0,5.8,5.8,5.78,5.79,1740000.0
2010-07-29 12:40:00,5.79,5.8,5.78,5.79,1684000.0,5.79,5.8,5.78,5.79,1684000.0
2010-07-29 12:50:00,5.79,5.82,5.79,5.82,2322000.0,5.79,5.82,5.79,5.82,2322000.0
2010-07-29 13:00:00,5.82,5.82,5.81,5.82,1614000.0,5.82,5.82,5.81,5.82,1614000.0
2010-07-29 13:10:00,5.82,5.84,5.81,5.82,1808000.0,5.82,5.84,5.81,5.82,1808000.0
2010-07-29 13:20:00,5.82,5.83,5.81,5.82,1234000.0,5.82,5.83,5.81,5.82,1234000.0
2010-07-29 13:30:00,5.82,5.84,5.82,5.83,1326000.0,5.82,5.84,5.82,5.83,1326000.0
2010-07-29 13:40:00,5.83,5.84,5.83,5.83,1680000.0,5.83,5.84,5.83,5.83,1680000.0
2010-07-29 13:50:00,5.83,5.84,5.81,5.82,2508000.0,5.83,5.84,5.81,5.82,2508000.0
2010-07-29 14:00:00,5.82,5.83,5.81,5.82,1714000.0,5.82,5.83,5.81,5.82,1714000.0
2010-07-29 14:10:00,5.81,5.84,5.81,5.84,1844000.0,5.81,5.84,5.81,5.84,1844000.0
2010-07-29 14:20:00,5.83,5.86,5.83,5.86,2958000.0,5.83,5.86,5.83,5.86,2958000.0
2010-07-29 14:30:00,5.86,5.89,5.85,5.88,4550000.0,5.86,5.89,5.85,5.88,4550000.0
2010-07-29 14:40:00,5.88,5.9,5.88,5.89,5806000.0,5.88,5.9,5.88,5.89,5806000.0
2010-07-29 14:50:00,5.89,5.9,5.87,5.89,2938000.0,5.89,5.9,5.87,5.89,2938000.0
2010-07-29 15:00:00,5.88,5.89,5.87,5.88,1972000.0,5.88,5.89,5.87,5.88,1972000.0
2010-07-29 15:10:00,5.88,5.9,5.88,5.89,2490000.0,5.88,5.9,5.88,5.89,2490000.0
2010-07-29 15:20:00,5.89,5.9,5.88,5.88,2224000.0,5.89,5.9,5.88,5.88,2224000.0
2010-07-29 15:30:00,5.88,5.89,5.86,5.86,3654000.0,5.88,5.89,5.86,5.86,3654000.0
2010-07-29 15:40:00,5.86,5.87,5.84,5.85,3864000.0,5.86,5.87,5.84,5.85,3864000.0
2010-07-29 15:50:00,5.85,5.86,5.84,5.84,4620000.0,5.85,5.86,5.84,5.84,4620000.0
2010-07-30 09:30:00,5.78,5.8,5.76,5.76,5488000.0,5.78,5.8,5.76,5.76,5488000.0
2010-07-30 09:40:00,5.76,5.79,5.74,5.77,4960000.0,5.76,5.79,5.74,5.77,4960000.0
2010-07-30 09:50:00,5.77,5.79,5.73,5.76,7048000.0,5.77,5.79,5.73,5.76,7048000.0
2010-07-30 10:00:00,5.75,5.83,5.75,5.81,6580000.0,5.75,5.83,5.75,5.81,6580000.0
2010-07-30 10:10:00,5.81,5.82,5.78,5.79,5154000.0,5.81,5.82,5.78,5.79,5154000.0
2010-07-30 10:20:00,5.78,5.81,5.78,5.81,2200000.0,5.78,5.81,5.78,5.81,2200000.0
2010-07-30 10:30:00,5.81,5.83,5.8,5.82,3912000.0,5.81,5.83,5.8,5.82,3912000.0
2010-07-30 10:40:00,5.82,5.86,5.82,5.85,4120000.0,5.82,5.86,5.82,5.85,4120000.0
2010-07-30 10:50:00,5.85,5.88,5.84,5.87,5822000.0,5.85,5.88,5.84,5.87,5822000.0
2010-07-30 11:00:00,5.87,5.88,5.85,5.87,2870000.0,5.87,5.88,5.85,5.87,2870000.0
2010-07-30 11:10:00,5.87,5.89,5.87,5.87,3688000.0,5.87,5.89,5.87,5.87,3688000.0
2010-07-30 11:20:00,5.87,5.87,5.84,5.85,4020000.0,5.87,5.87,5.84,5.85,4020000.0
2010-07-30 11:30:00,5.85,5.86,5.84,5.86,2770000.0,5.85,5.86,5.84,5.86,2770000.0
2010-07-30 11:40:00,5.86,5.86,5.85,5.85,3094000.0,5.86,5.86,5.85,5.85,3094000.0
2010-07-30 11:50:00,5.85,5.89,5.85,5.89,3116000.0,5.85,5.89,5.85,5.89,3116000.0
2010-07-30 12:00:00,5.89,5.89,5.88,5.89,1986000.0,5.89,5.89,5.88,5.89,1986000.0
2010-07-30 12:10:00,5.89,5.89,5.87,5.88,1962000.0,5.89,5.89,5.87,5.88,1962000.0
2010-07-30 12:20:00,5.88,5.89,5.87,5.89,1494000.0,5.88,5.89,5.87,5.89,1494000.0
2010-07-30 12:30:00,5.89,5.89,5.88,5.89,1490000.0,5.89,5.89,5.88,5.89,1490000.0
2010-07-30 12:40:00,5.89,5.9,5.88,5.9,2808000.0,5.89,5.9,5.88,5.9,2808000.0
2010-07-30 12:50:00,5.9,5.9,5.88,5.89,1328000.0,5.9,5.9,5.88,5.89,1328000.0
2010-07-30 13:00:00,5.9,5.91,5.89,5.9,1782000.0,5.9,5.91,5.89,5.9,1782000.0
2010-07-30 13:10:00,5.9,5.9,5.86,5.87,2420000.0,5.9,5.9,5.86,5.87,2420000.0
2010-07-30 13:20:00,5.87,5.87,5.86,5.87,1438000.0,5.87,5.87,5.86,5.87,1438000.0
2010-07-30 13:30:00,5.87,5.87,5.85,5.85,1830000.0,5.87,5.87,5.85,5.85,1830000.0
2010-07-30 13:40:00,5.85,5.87,5.85,5.86,1704000.0,5.85,5.87,5.85,5.86,1704000.0
2010-07-30 13:50:00,5.86,5.86,5.83,5.83,2136000.0,5.86,5.86,5.83,5.83,2136000.0
2010-07-30 14:00:00,5.83,5.84,5.83,5.84,1936000.0,5.83,5.84,5.83,5.84,1936000.0
2010-07-30 14:10:00,5.84,5.87,5.84,5.87,2636000.0,5.84,5.87,5.84,5.87,2636000.0
2010-07-30 14:20:00,5.87,5.87,5.86,5.87,2124000.0,5.87,5.87,5.86,5.87,2124000.0
2010-07-30 14:30:00,5.87,5.88,5.86,5.86,2126000.0,5.87,5.88,5.86,5.86,2126000.0
2010-07-30 14:40:00,5.86,5.88,5.86,5.88,2754000.0,5.86,5.88,5.86,5.88,2754000.0
2010-07-30 14:50:00,5.88,5.88,5.87,5.88,2594000.0,5.88,5.88,5.87,5.88,2594000.0
2010-07-30 15:00:00,5.88,5.89,5.87,5.89,3042000.0,5.88,5.89,5.87,5.89,3042000.0
2010-07-30 15:10:00,5.89,5.92,5.89,5.92,5226000.0,5.89,5.92,5.89,5.92,5226000.0
2010-07-30 15:20:00,5.92,5.94,5.89,5.92,5974000.0,5.92,5.94,5.89,5.92,5974000.0
2010-07-30 15:30:00,5.92,5.93,5.91,5.91,3980000.0,5.92,5.93,5.91,5.91,3980000.0
2010-07-30 15:40:00,5.91,5.93,5.91,5.91,3296000.0,5.91,5.93,5.91,5.91,3296000.0
2010-07-30 15:50:00,5.91,5.92,5.89,5.89,6576000.0,5.91,5.92,5.89,5.89,6576000.0
2010-08-02 09:30:00,5.97,5.98,5.93,5.93,5256000.0,5.97,5.98,5.93,5.93,5256000.0
2010-08-02 09:40:00,5.93,5.94,5.9,5.93,3596000.0,5.93,5.94,5.9,5.93,3596000.0
2010-08-02 09:50:00,5.93,5.95,5.92,5.93,2982000.0,5.93,5.95,5.92,5.93,2982000.0
2010-08-02 10:00:00,5.93,5.97,5.93,5.94,4464000.0,5.93,5.97,5.93,5.94,4464000.0
2010-08-02 10:10:00,5.94,5.96,5.94,5.95,3012000.0,5.94,5.96,5.94,5.95,3012000.0
2010-08-02 10:20:00,5.96,5.96,5.92,5.92,2934000.0,5.96,5.96,5.92,5.92,2934000.0
2010-08-02 10:30:00,5.92,5.94,5.88,5.89,6478000.0,5.92,5.94,5.88,5.89,6478000.0
2010-08-02 10:40:00,5.89,5.92,5.88,5.91,6242000.0,5.89,5.92,5.88,5.91,6242000.0
2010-08-02 10:50:00,5.91,5.93,5.91,5.91,2070000.0,5.91,5.93,5.91,5.91,2070000.0
2010-08-02 11:00:00,5.92,5.94,5.91,5.93,1838000.0,5.92,5.94,5.91,5.93,1838000.0
2010-08-02 11:10:00,5.93,5.94,5.92,5.93,1484000.0,5.93,5.94,5.92,5.93,1484000.0
2010-08-02 11:20:00,5.93,5.93,5.91,5.93,1476000.0,5.93,5.93,5.91,5.93,1476000.0
2010-08-02 11:30:00,5.93,5.95,5.93,5.94,1608000.0,5.93,5.95,5.93,5.94,1608000.0
2010-08-02 11:40:00,5.94,5.96,5.94,5.95,1896000.0,5.94,5.96,5.94,5.95,1896000.0
2010-08-02 11:50:00,5.95,5.97,5.95,5.97,2432000.0,5.95,5.97,5.95,5.97,2432000.0
2010-08-02 12:00:00,5.97,5.97,5.96,5.97,2058000.0,5.97,5.97,5.96,5.97,2058000.0
2010-08-02 12:10:00,5.97,5.98,5.97,5.97,1460000.0,5.97,5.98,5.97,5.97,1460000.0
2010-08-02 12:20:00,5.97,5.97,5.96,5.96,1754000.0,5.97,5.97,5.96,5.96,1754000.0
2010-08-02 12:30:00,5.96,5.97,5.96,5.96,1304000.0,5.96,5.97,5.96,5.96,1304000.0
2010-08-02 12:40:00,5.96,5.96,5.95,5.95,962000.0,5.96,5.96,5.95,5.95,962000.0
2010-08-02 12:50:00,5.95,5.97,5.95,5.96,1960000.0,5.95,5.97,5.95,5.96,1960000.0
2010-08-02 13:00:00,5.96,5.96,5.95,5.96,1288000.0,5.96,5.96,5.95,5.96,1288000.0
2010-08-02 13:10:00,5.96,5.97,5.96,5.97,1084000.0,5.96,5.97,5.96,5.97,1084000.0
2010-08-02 13:20:00,5.97,5.98,5.97,5.97,1306000.0,5.97,5.98,5.97,5.97,1306000.0
2010-08-02 13:30:00,5.97,5.97,5.95,5.96,1384000.0,5.97,5.97,5.95,5.96,1384000.0
2010-08-02 13:40:00,5.96,5.97,5.96,5.96,892000.0,5.96,5.97,5.96,5.96,892000.0
2010-08-02 13:50:00,5.96,5.97,5.96,5.96,658000.0,5.96,5.97,5.96,5.96,658000.0
2010-08-02 14:00:00,5.96,5.97,5.96,5.97,718000.0,5.96,5.97,5.96,5.97,718000.0
2010-08-02 14:10:00,5.97,6.0,5.97,5.98,3920000.0,5.97,6.0,5.97,5.98,3920000.0
2010-08-02 14:20:00,5.98,5.99,5.98,5.99,1638000.0,5.98,5.99,5.98,5.99,1638000.0
2010-08-02 14:30:00,5.99,6.02,5.99,6.01,5650000.0,5.99,6.02,5.99,6.01,5650000.0
2010-08-02 14:40:00,6.01,6.02,6.0,6.0,3084000.0,6.01,6.02,6.0,6.0,3084000.0
2010-08-02 14:50:00,6.0,6.01,6.0,6.01,2642000.0,6.0,6.01,6.0,6.01,2642000.0
2010-08-02 15:00:00,6.01,6.01,5.99,6.0,3134000.0,6.01,6.01,5.99,6.0,3134000.0
2010-08-02 15:10:00,6.0,6.01,5.99,6.01,2034000.0,6.0,6.01,5.99,6.01,2034000.0
2010-08-02 15:20:00,6.01,6.02,6.0,6.01,2738000.0,6.01,6.02,6.0,6.01,2738000.0
2010-08-02 15:30:00,6.01,6.01,5.99,5.99,3122000.0,6.01,6.01,5.99,5.99,3122000.0
2010-08-02 15:40:00,5.99,6.01,5.99,6.0,3472000.0,5.99,6.01,5.99,6.0,3472000.0
2010-08-02 15:50:00,6.0,6.01,5.96,6.01,7150000.0,6.0,6.01,5.96,6.01,7150000.0
2010-08-03 09:30:00,6.0,6.05,5.98,6.05,6534000.0,6.0,6.05,5.98,6.05,6534000.0
2010-08-03 09:40:00,6.05,6.08,6.03,6.05,9492000.0,6.05,6.08,6.03,6.05,9492000.0
2010-08-03 09:50:00,6.05,6.05,6.02,6.04,4216000.0,6.05,6.05,6.02,6.04,4216000.0
2010-08-03 10:00:00,6.04,6.04,6.01,6.02,4310000.0,6.04,6.04,6.01,6.02,4310000.0
2010-08-03 10:10:00,6.02,6.07,6.02,6.06,4542000.0,6.02,6.07,6.02,6.06,4542000.0
2010-08-03 10:20:00,6.06,6.07,6.05,6.05,3092000.0,6.06,6.07,6.05,6.05,3092000.0
2010-08-03 10:30:00,6.05,6.08,6.04,6.07,4032000.0,6.05,6.08,6.04,6.07,4032000.0
2010-08-03 10:40:00,6.07,6.1,6.06,6.09,5632000.0,6.07,6.1,6.06,6.09,5632000.0
2010-08-03 10:50:00,6.09,6.11,6.09,6.11,5424000.0,6.09,6.11,6.09,6.11,5424000.0
2010-08-03 11:00:00,6.11,6.11,6.1,6.1,3248000.0,6.11,6.11,6.1,6.1,3248000.0
2010-08-03 11:10:00,6.11,6.14,6.1,6.13,4656000.0,6.11,6.14,6.1,6.13,4656000.0
2010-08-03 11:20:00,6.13,6.13,6.11,6.11,2104000.0,6.13,6.13,6.11,6.11,2104000.0
2010-08-03 11:30:00,6.11,6.14,6.11,6.13,2416000.0,6.11,6.14,6.11,6.13,2416000.0
2010-08-03 11:40:00,6.13,6.13,6.11,6.12,3204000.0,6.13,6.13,6.11,6.12,3204000.0
2010-08-03 11:50:00,6.12,6.13,6.12,6.12,1496000.0,6.12,6.13,6.12,6.12,1496000.0
2010-08-03 12:00:00,6.12,6.14,6.12,6.14,2760000.0,6.12,6.14,6.12,6.14,2760000.0
2010-08-03 12:10:00,6.13,6.14,6.11,6.12,1864000.0,6.13,6.14,6.11,6.12,1864000.0
2010-08-03 12:20:00,6.12,6.12,6.1,6.11,1948000.0,6.12,6.12,6.1,6.11,1948000.0
2010-08-03 12:30:00,6.11,6.12,6.11,6.12,842000.0,6.11,6.12,6.11,6.12,842000.0
2010-08-03 12:40:00,6.12,6.13,6.12,6.12,768000.0,6.12,6.13,6.12,6.12,768000.0
2010-08-03 12:50:00,6.12,6.12,6.11,6.11,1284000.0,6.12,6.12,6.11,6.11,1284000.0
2010-08-03 13:00:00,6.11,6.11,6.1,6.1,2126000.0,6.11,6.11,6.1,6.1,2126000.0
2010-08-03 13:10:00,6.1,6.12,6.1,6.11,1828000.0,6.1,6.12,6.1,6.11,1828000.0
2010-08-03 13:20:00,6.11,6.13,6.11,6.12,1548000.0,6.11,6.13,6.11,6.12,1548000.0
2010-08-03 13:30:00,6.12,6.14,6.11,6.13,1714000.0,6.12,6.14,6.11,6.13,1714000.0
2010-08-03 13:40:00,6.13,6.14,6.13,6.13,1144000.0,6.13,6.14,6.13,6.13,1144000.0
2010-08-03 13:50:00,6.13,6.14,6.11,6.12,2220000.0,6.13,6.14,6.11,6.12,2220000.0
2010-08-03 14:00:00,6.12,6.12,6.11,6.12,1566000.0,6.12,6.12,6.11,6.12,1566000.0
2010-08-03 14:10:00,6.12,6.13,6.12,6.12,1776000.0,6.12,6.13,6.12,6.12,1776000.0
2010-08-03 14:20:00,6.12,6.12,6.11,6.12,1516000.0,6.12,6.12,6.11,6.12,1516000.0
2010-08-03 14:30:00,6.12,6.13,6.11,6.12,1104000.0,6.12,6.13,6.11,6.12,1104000.0
2010-08-03 14:40:00,6.12,6.13,6.11,6.12,1524000.0,6.12,6.13,6.11,6.12,1524000.0
2010-08-03 14:50:00,6.12,6.13,6.11,6.12,1338000.0,6.12,6.13,6.11,6.12,1338000.0
2010-08-03 15:00:00,6.12,6.13,6.12,6.12,1682000.0,6.12,6.13,6.12,6.12,1682000.0
2010-08-03 15:10:00,6.12,6.13,6.11,6.11,2212000.0,6.12,6.13,6.11,6.11,2212000.0
2010-08-03 15:20:00,6.11,6.12,6.1,6.11,3436000.0,6.11,6.12,6.1,6.11,3436000.0
2010-08-03 15:30:00,6.11,6.12,6.1,6.11,2350000.0,6.11,6.12,6.1,6.11,2350000.0
2010-08-03 15:40:00,6.11,6.12,6.1,6.11,3800000.0,6.11,6.12,6.1,6.11,3800000.0
2010-08-03 15:50:00,6.11,6.12,6.11,6.12,6676000.0,6.11,6.12,6.11,6.12,6676000.0
2010-08-04 09:30:00,6.15,6.24,6.15,6.24,9062000.0,6.15,6.24,6.15,6.24,9062000.0
2010-08-04 09:40:00,6.23,6.25,6.22,6.24,7594000.0,6.23,6.25,6.22,6.24,7594000.0
2010-08-04 09:50:00,6.24,6.28,6.24,6.27,8346000.0,6.24,6.28,6.24,6.27,8346000.0
2010-08-04 10:00:00,6.28,6.33,6.28,6.28,13076000.0,6.28,6.33,6.28,6.28,13076000.0
2010-08-04 10:10:00,6.28,6.3,6.27,6.27,6830000.0,6.28,6.3,6.27,6.27,6830000.0
2010-08-04 10:20:00,6.27,6.29,6.26,6.28,4662000.0,6.27,6.29,6.26,6.28,4662000.0
2010-08-04 10:30:00,6.28,6.28,6.25,6.26,5150000.0,6.28,6.28,6.25,6.26,5150000.0
2010-08-04 10:40:00,6.25,6.28,6.25,6.28,3544000.0,6.25,6.28,6.25,6.28,3544000.0
2010-08-04 10:50:00,6.28,6.3,6.27,6.29,3356000.0,6.28,6.3,6.27,6.29,3356000.0
2010-08-04 11:00:00,6.29,6.3,6.27,6.29,3492000.0,6.29,6.3,6.27,6.29,3492000.0
2010-08-04 11:10:00,6.28,6.29,6.27,6.27,1572000.0,6.28,6.29,6.27,6.27,1572000.0
2010-08-04 11:20:00,6.27,6.29,6.27,6.28,1542000.0,6.27,6.29,6.27,6.28,1542000.0
2010-08-04 11:30:00,6.28,6.29,6.27,6.28,1244000.0,6.28,6.29,6.27,6.28,1244000.0
2010-08-04 11:40:00,6.28,6.3,6.28,6.3,3302000.0,6.28,6.3,6.28,6.3,3302000.0
2010-08-04 11:50:00,6.29,6.3,6.29,6.3,1692000.0,6.29,6.3,6.29,6.3,1692000.0
2010-08-04 12:00:00,6.3,6.34,6.29,6.33,5724000.0,6.3,6.34,6.29,6.33,5724000.0
2010-08-04 12:10:00,6.33,6.37,6.33,6.36,7254000.0,6.33,6.37,6.33,6.36,7254000.0
2010-08-04 12:20:00,6.36,6.38,6.36,6.37,4360000.0,6.36,6.38,6.36,6.37,4360000.0
2010-08-04 12:30:00,6.37,6.4,6.37,6.39,5328000.0,6.37,6.4,6.37,6.39,5328000.0
2010-08-04 12:40:00,6.39,6.39,6.37,6.37,3784000.0,6.39,6.39,6.37,6.37,3784000.0
2010-08-04 12:50:00,6.37,6.39,6.36,6.38,2898000.0,6.37,6.39,6.36,6.38,2898000.0
2010-08-04 13:00:00,6.38,6.39,6.36,6.37,4680000.0,6.38,6.39,6.36,6.37,4680000.0
2010-08-04 13:10:00,6.37,6.37,6.35,6.36,2900000.0,6.37,6.37,6.35,6.36,2900000.0
2010-08-04 13:20:00,6.36,6.38,6.36,6.37,2622000.0,6.36,6.38,6.36,6.37,2622000.0
2010-08-04 13:30:00,6.36,6.39,6.36,6.38,3176000.0,6.36,6.39,6.36,6.38,3176000.0
2010-08-04 13:40:00,6.38,6.38,6.37,6.38,2286000.0,6.38,6.38,6.37,6.38,2286000.0
2010-08-04 13:50:00,6.38,6.38,6.37,6.38,2946000.0,6.38,6.38,6.37,6.38,2946000.0
2010-08-04 14:00:00,6.38,6.41,6.37,6.41,8130000.0,6.38,6.41,6.37,6.41,8130000.0
2010-08-04 14:10:00,6.41,6.41,6.4,6.4,2742000.0,6.41,6.41,6.4,6.4,2742000.0
2010-08-04 14:20:00,6.4,6.42,6.4,6.41,4416000.0,6.4,6.42,6.4,6.41,4416000.0
2010-08-04 14:30:00,6.42,6.42,6.39,6.39,5934000.0,6.42,6.42,6.39,6.39,5934000.0
2010-08-04 14:40:00,6.39,6.41,6.39,6.39,4270000.0,6.39,6.41,6.39,6.39,4270000.0
2010-08-04 14:50:00,6.39,6.4,6.37,6.38,4192000.0,6.39,6.4,6.37,6.38,4192000.0
2010-08-04 15:00:00,6.38,6.39,6.37,6.38,3324000.0,6.38,6.39,6.37,6.38,3324000.0
2010-08-04 15:10:00,6.38,6.4,6.38,6.4,3482000.0,6.38,6.4,6.38,6.4,3482000.0
2010-08-04 15:20:00,6.4,6.4,6.39,6.39,4356000.0,6.4,6.4,6.39,6.39,4356000.0
2010-08-04 15:30:00,6.39,6.4,6.38,6.39,4440000.0,6.39,6.4,6.38,6.39,4440000.0
2010-08-04 15:40:00,6.39,6.39,6.38,6.39,4152000.0,6.39,6.39,6.38,6.39,4152000.0
2010-08-04 15:50:00,6.39,6.39,6.38,6.38,6882000.0,6.39,6.39,6.38,6.38,6882000.0
2010-08-05 09:30:00,6.33,6.37,6.32,6.34,7362000.0,6.33,6.37,6.32,6.34,7362000.0
2010-08-05 09:40:00,6.34,6.4,6.34,6.35,6770000.0,6.34,6.4,6.34,6.35,6770000.0
2010-08-05 09:50:00,6.35,6.38,6.35,6.35,3736000.0,6.35,6.38,6.35,6.35,3736000.0
2010-08-05 10:00:00,6.35,6.37,6.33,6.33,3520000.0,6.35,6.37,6.33,6.33,3520000.0
2010-08-05 10:10:00,6.33,6.35,6.33,6.33,1972000.0,6.33,6.35,6.33,6.33,1972000.0
2010-08-05 10:20:00,6.33,6.35,6.32,6.33,2764000.0,6.33,6.35,6.32,6.33,2764000.0
2010-08-05 10:30:00,6.33,6.34,6.31,6.33,3232000.0,6.33,6.34,6.31,6.33,3232000.0
2010-08-05 10:40:00,6.33,6.33,6.31,6.33,1908000.0,6.33,6.33,6.31,6.33,1908000.0
2010-08-05 10:50:00,6.33,6.33,6.3,6.3,1794000.0,6.33,6.33,6.3,6.3,1794000.0
2010-08-05 11:00:00,6.3,6.31,6.29,6.31,2860000.0,6.3,6.31,6.29,6.31,2860000.0
2010-08-05 11:10:00,6.31,6.31,6.29,6.3,1672000.0,6.31,6.31,6.29,6.3,1672000.0
2010-08-05 11:20:00,6.3,6.32,6.3,6.32,1408000.0,6.3,6.32,6.3,6.32,1408000.0
2010-08-05 11:30:00,6.32,6.32,6.3,6.31,998000.0,6.32,6.32,6.3,6.31,998000.0
2010-08-05 11:40:00,6.31,6.34,6.31,6.33,1644000.0,6.31,6.34,6.31,6.33,1644000.0
2010-08-05 11:50:00,6.33,6.34,6.33,6.33,1448000.0,6.33,6.34,6.33,6.33,1448000.0
2010-08-05 12:00:00,6.33,6.34,6.33,6.33,934000.0,6.33,6.34,6.33,6.33,934000.0
2010-08-05 12:10:00,6.33,6.36,6.33,6.34,2038000.0,6.33,6.36,6.33,6.34,2038000.0
2010-08-05 12:20:00,6.34,6.35,6.34,6.35,1078000.0,6.34,6.35,6.34,6.35,1078000.0
2010-08-05 12:30:00,6.35,6.35,6.34,6.34,1238000.0,6.35,6.35,6.34,6.34,1238000.0
2010-08-05 12:40:00,6.34,6.35,6.34,6.35,1176000.0,6.34,6.35,6.34,6.35,1176000.0
2010-08-05 12:50:00,6.35,6.35,6.34,6.34,546000.0,6.35,6.35,6.34,6.34,546000.0
2010-08-05 13:00:00,6.34,6.34,6.33,6.34,958000.0,6.34,6.34,6.33,6.34,958000.0
2010-08-05 13:10:00,6.34,6.34,6.33,6.33,1016000.0,6.34,6.34,6.33,6.33,1016000.0
2010-08-05 13:20:00,6.33,6.35,6.33,6.35,1156000.0,6.33,6.35,6.33,6.35,1156000.0
2010-08-05 13:30:00,6.35,6.36,6.35,6.35,1188000.0,6.35,6.36,6.35,6.35,1188000.0
2010-08-05 13:40:00,6.35,6.36,6.35,6.35,1168000.0,6.35,6.36,6.35,6.35,1168000.0
2010-08-05 13:50:00,6.35,6.36,6.35,6.36,1788000.0,6.35,6.36,6.35,6.36,1788000.0
2010-08-05 14:00:00,6.36,6.36,6.36,6.36,826000.0,6.36,6.36,6.36,6.36,826000.0
2010-08-05 14:10:00,6.36,6.37,6.36,6.37,1014000.0,6.36,6.37,6.36,6.37,1014000.0
2010-08-05 14:20:00,6.37,6.38,6.36,6.37,970000.0,6.37,6.38,6.36,6.37,970000.0
2010-08-05 14:30:00,6.37,6.37,6.36,6.37,786000.0,6.37,6.37,6.36,6.37,786000.0
2010-08-05 14:40:00,6.37,6.38,6.37,6.37,978000.0,6.37,6.38,6.37,6.37,978000.0
2010-08-05 14:50:00,6.37,6.37,6.36,6.37,994000.0,6.37,6.37,6.36,6.37,994000.0
2010-08-05 15:00:00,6.37,6.39,6.36,6.39,3108000.0,6.37,6.39,6.36,6.39,3108000.0
2010-08-05 15:10:00,6.39,6.4,6.38,6.39,1826000.0,6.39,6.4,6.38,6.39,1826000.0
2010-08-05 15:20:00,6.39,6.4,6.39,6.39,2428000.0,6.39,6.4,6.39,6.39,2428000.0
2010-08-05 15:30:00,6.39,6.4,6.38,6.39,2404000.0,6.39,6.4,6.38,6.39,2404000.0
2010-08-05 15:40:00,6.39,6.39,6.38,6.38,2612000.0,6.39,6.39,6.38,6.38,2612000.0
2010-08-05 15:50:00,6.38,6.39,6.37,6.39,5934000.0,6.38,6.39,6.37,6.39,5934000.0
2010-08-06 09:30:00,6.34,6.37,6.31,6.36,7284000.0,6.34,6.37,6.31,6.36,7284000.0
2010-08-06 09:40:00,6.36,6.37,6.34,6.34,3404000.0,6.36,6.37,6.34,6.34,3404000.0
2010-08-06 09:50:00,6.34,6.39,6.34,6.39,5248000.0,6.34,6.39,6.34,6.39,5248000.0
2010-08-06 10:00:00,6.39,6.41,6.38,6.38,6848000.0,6.39,6.41,6.38,6.38,6848000.0
2010-08-06 10:10:00,6.38,6.42,6.37,6.41,4338000.0,6.38,6.42,6.37,6.41,4338000.0
2010-08-06 10:20:00,6.41,6.41,6.4,6.4,3694000.0,6.41,6.41,6.4,6.4,3694000.0
2010-08-06 10:30:00,6.4,6.41,6.38,6.39,1924000.0,6.4,6.41,6.38,6.39,1924000.0
2010-08-06 10:40:00,6.38,6.39,6.31,6.33,5956000.0,6.38,6.39,6.31,6.33,5956000.0
2010-08-06 10:50:00,6.33,6.35,6.3,6.3,3924000.0,6.33,6.35,6.3,6.3,3924000.0
2010-08-06 11:00:00,6.3,6.32,6.3,6.31,3060000.0,6.3,6.32,6.3,6.31,3060000.0
2010-08-06 11:10:00,6.31,6.34,6.31,6.32,2166000.0,6.31,6.34,6.31,6.32,2166000.0
2010-08-06 11:20:00,6.32,6.35,6.31,6.33,1594000.0,6.32,6.35,6.31,6.33,1594000.0
2010-08-06 11:30:00,6.33,6.34,6.32,6.34,1076000.0,6.33,6.34,6.32,6.34,1076000.0
2010-08-06 11:40:00,6.34,6.34,6.33,6.33,886000.0,6.34,6.34,6.33,6.33,886000.0
2010-08-06 11:50:00,6.33,6.36,6.33,6.35,1952000.0,6.33,6.36,6.33,6.35,1952000.0
2010-08-06 12:00:00,6.35,6.35,6.33,6.35,756000.0,6.35,6.35,6.33,6.35,756000.0
2010-08-06 12:10:00,6.34,6.34,6.33,6.33,644000.0,6.34,6.34,6.33,6.33,644000.0
2010-08-06 12:20:00,6.33,6.34,6.31,6.31,1000000.0,6.33,6.34,6.31,6.31,1000000.0
2010-08-06 12:30:00,6.31,6.33,6.31,6.33,700000.0,6.31,6.33,6.31,6.33,700000.0
2010-08-06 12:40:00,6.33,6.33,6.32,6.33,1110000.0,6.33,6.33,6.32,6.33,1110000.0
2010-08-06 12:50:00,6.33,6.33,6.32,6.32,666000.0,6.33,6.33,6.32,6.32,666000.0
2010-08-06 13:00:00,6.33,6.34,6.31,6.31,1032000.0,6.33,6.34,6.31,6.31,1032000.0
2010-08-06 13:10:00,6.31,6.33,6.31,6.32,1244000.0,6.31,6.33,6.31,6.32,1244000.0
2010-08-06 13:20:00,6.33,6.33,6.32,6.33,1030000.0,6.33,6.33,6.32,6.33,1030000.0
2010-08-06 13:30:00,6.33,6.33,6.32,6.32,854000.0,6.33,6.33,6.32,6.32,854000.0
2010-08-06 13:40:00,6.32,6.34,6.32,6.32,1146000.0,6.32,6.34,6.32,6.32,1146000.0
2010-08-06 13:50:00,6.32,6.34,6.32,6.33,872000.0,6.32,6.34,6.32,6.33,872000.0
2010-08-06 14:00:00,6.34,6.34,6.32,6.34,1202000.0,6.34,6.34,6.32,6.34,1202000.0
2010-08-06 14:10:00,6.34,6.34,6.33,6.33,730000.0,6.34,6.34,6.33,6.33,730000.0
2010-08-06 14:20:00,6.33,6.34,6.33,6.34,926000.0,6.33,6.34,6.33,6.34,926000.0
2010-08-06 14:30:00,6.34,6.35,6.34,6.34,1188000.0,6.34,6.35,6.34,6.34,1188000.0
2010-08-06 14:40:00,6.34,6.37,6.34,6.36,1892000.0,6.34,6.37,6.34,6.36,1892000.0
2010-08-06 14:50:00,6.36,6.38,6.36,6.38,3358000.0,6.36,6.38,6.36,6.38,3358000.0
2010-08-06 15:00:00,6.38,6.39,6.37,6.39,2532000.0,6.38,6.39,6.37,6.39,2532000.0
2010-08-06 15:10:00,6.39,6.39,6.37,6.38,3082000.0,6.39,6.39,6.37,6.38,3082000.0
2010-08-06 15:20:00,6.38,6.4,6.38,6.39,2998000.0,6.38,6.4,6.38,6.39,2998000.0
2010-08-06 15:30:00,6.39,6.39,6.38,6.39,2668000.0,6.39,6.39,6.38,6.39,2668000.0
2010-08-06 15:40:00,6.39,6.41,6.39,6.4,3494000.0,6.39,6.41,6.39,6.4,3494000.0
2010-08-06 15:50:00,6.41,6.42,6.4,6.41,7114000.0,6.41,6.42,6.4,6.41,7114000.0
2010-08-09 09:30:00,6.41,6.5,6.41,6.5,9038000.0,6.41,6.5,6.41,6.5,9038000.0
2010-08-09 09:40:00,6.5,6.5,6.48,6.49,9530000.0,6.5,6.5,6.48,6.49,9530000.0
2010-08-09 09:50:00,6.49,6.49,6.44,6.46,6828000.0,6.49,6.49,6.44,6.46,6828000.0
2010-08-09 10:00:00,6.46,6.47,6.45,6.46,3160000.0,6.46,6.47,6.45,6.46,3160000.0
2010-08-09 10:10:00,6.46,6.48,6.45,6.45,2334000.0,6.46,6.48,6.45,6.45,2334000.0
2010-08-09 10:20:00,6.45,6.45,6.43,6.44,2896000.0,6.45,6.45,6.43,6.44,2896000.0
2010-08-09 10:30:00,6.44,6.45,6.42,6.43,2684000.0,6.44,6.45,6.42,6.43,2684000.0
2010-08-09 10:40:00,6.43,6.44,6.42,6.43,2008000.0,6.43,6.44,6.42,6.43,2008000.0
2010-08-09 10:50:00,6.43,6.44,6.41,6.43,2770000.0,6.43,6.44,6.41,6.43,2770000.0
2010-08-09 11:00:00,6.43,6.44,6.42,6.42,1806000.0,6.43,6.44,6.42,6.42,1806000.0
2010-08-09 11:10:00,6.42,6.43,6.41,6.42,2628000.0,6.42,6.43,6.41,6.42,2628000.0
2010-08-09 11:20:00,6.42,6.42,6.41,6.42,1470000.0,6.42,6.42,6.41,6.42,1470000.0
2010-08-09 11:30:00,6.42,6.45,6.42,6.43,1966000.0,6.42,6.45,6.42,6.43,1966000.0
2010-08-09 11:40:00,6.43,6.43,6.41,6.41,1422000.0,6.43,6.43,6.41,6.41,1422000.0
2010-08-09 11:50:00,6.41,6.42,6.4,6.41,2164000.0,6.41,6.42,6.4,6.41,2164000.0
2010-08-09 12:00:00,6.41,6.42,6.41,6.41,1772000.0,6.41,6.42,6.41,6.41,1772000.0
2010-08-09 12:10:00,6.41,6.42,6.4,6.4,1704000.0,6.41,6.42,6.4,6.4,1704000.0
2010-08-09 12:20:00,6.4,6.41,6.39,6.4,1558000.0,6.4,6.41,6.39,6.4,1558000.0
2010-08-09 12:30:00,6.41,6.41,6.39,6.41,918000.0,6.41,6.41,6.39,6.41,918000.0
2010-08-09 12:40:00,6.41,6.42,6.4,6.4,1894000.0,6.41,6.42,6.4,6.4,1894000.0
2010-08-09 12:50:00,6.4,6.41,6.4,6.41,688000.0,6.4,6.41,6.4,6.41,688000.0
2010-08-09 13:00:00,6.41,6.41,6.4,6.41,888000.0,6.41,6.41,6.4,6.41,888000.0
2010-08-09 13:10:00,6.41,6.42,6.4,6.41,1022000.0,6.41,6.42,6.4,6.41,1022000.0
2010-08-09 13:20:00,6.41,6.41,6.4,6.41,950000.0,6.41,6.41,6.4,6.41,950000.0
2010-08-09 13:30:00,6.4,6.42,6.4,6.42,1118000.0,6.4,6.42,6.4,6.42,1118000.0
2010-08-09 13:40:00,6.42,6.42,6.4,6.41,2030000.0,6.42,6.42,6.4,6.41,2030000.0
2010-08-09 13:50:00,6.41,6.42,6.41,6.41,1402000.0,6.41,6.42,6.41,6.41,1402000.0
2010-08-09 14:00:00,6.41,6.43,6.41,6.42,1172000.0,6.41,6.43,6.41,6.42,1172000.0
2010-08-09 14:10:00,6.42,6.42,6.41,6.42,572000.0,6.42,6.42,6.41,6.42,572000.0
2010-08-09 14:20:00,6.42,6.42,6.42,6.42,1226000.0,6.42,6.42,6.42,6.42,1226000.0
2010-08-09 14:30:00,6.42,6.44,6.42,6.42,2008000.0,6.42,6.44,6.42,6.42,2008000.0
2010-08-09 14:40:00,6.43,6.44,6.42,6.44,1576000.0,6.43,6.44,6.42,6.44,1576000.0
2010-08-09 14:50:00,6.44,6.45,6.44,6.44,1252000.0,6.44,6.45,6.44,6.44,1252000.0
2010-08-09 15:00:00,6.44,6.45,6.44,6.44,1560000.0,6.44,6.45,6.44,6.44,1560000.0
2010-08-09 15:10:00,6.44,6.44,6.42,6.43,1870000.0,6.44,6.44,6.42,6.43,1870000.0
2010-08-09 15:20:00,6.43,6.44,6.43,6.43,1618000.0,6.43,6.44,6.43,6.43,1618000.0
2010-08-09 15:30:00,6.43,6.44,6.42,6.43,3388000.0,6.43,6.44,6.42,6.43,3388000.0
2010-08-09 15:40:00,6.43,6.44,6.42,6.43,2654000.0,6.43,6.44,6.42,6.43,2654000.0
2010-08-09 15:50:00,6.43,6.44,6.42,6.44,5532000.0,6.43,6.44,6.42,6.44,5532000.0
2010-08-10 09:30:00,6.39,6.41,6.38,6.39,4416000.0,6.39,6.41,6.38,6.39,4416000.0
2010-08-10 09:40:00,6.39,6.4,6.37,6.4,3856000.0,6.39,6.4,6.37,6.4,3856000.0
2010-08-10 09:50:00,6.4,6.41,6.37,6.4,3446000.0,6.4,6.41,6.37,6.4,3446000.0
2010-08-10 10:00:00,6.39,6.41,6.38,6.4,2514000.0,6.39,6.41,6.38,6.4,2514000.0
2010-08-10 10:10:00,6.4,6.41,6.4,6.41,1286000.0,6.4,6.41,6.4,6.41,1286000.0
2010-08-10 10:20:00,6.41,6.43,6.4,6.42,2154000.0,6.41,6.43,6.4,6.42,2154000.0
2010-08-10 10:30:00,6.42,6.43,6.41,6.43,2360000.0,6.42,6.43,6.41,6.43,2360000.0
2010-08-10 10:40:00,6.43,6.43,6.41,6.41,1776000.0,6.43,6.43,6.41,6.41,1776000.0
2010-08-10 10:50:00,6.41,6.42,6.39,6.4,1564000.0,6.41,6.42,6.39,6.4,1564000.0
2010-08-10 11:00:00,6.4,6.42,6.4,6.41,1184000.0,6.4,6.42,6.4,6.41,1184000.0
2010-08-10 11:10:00,6.41,6.42,6.41,6.42,860000.0,6.41,6.42,6.41,6.42,860000.0
2010-08-10 11:20:00,6.42,6.42,6.41,6.42,784000.0,6.42,6.42,6.41,6.42,784000.0
2010-08-10 11:30:00,6.42,6.45,6.42,6.44,2248000.0,6.42,6.45,6.42,6.44,2248000.0
2010-08-10 11:40:00,6.44,6.45,6.43,6.44,2252000.0,6.44,6.45,6.43,6.44,2252000.0
2010-08-10 11:50:00,6.44,6.47,6.44,6.46,3970000.0,6.44,6.47,6.44,6.46,3970000.0
2010-08-10 12:00:00,6.46,6.46,6.45,6.45,1632000.0,6.46,6.46,6.45,6.45,1632000.0
2010-08-10 12:10:00,6.46,6.46,6.44,6.45,902000.0,6.46,6.46,6.44,6.45,902000.0
2010-08-10 12:20:00,6.45,6.46,6.45,6.46,838000.0,6.45,6.46,6.45,6.46,838000.0
2010-08-10 12:30:00,6.46,6.46,6.44,6.44,1394000.0,6.46,6.46,6.44,6.44,1394000.0
2010-08-10 12:40:00,6.44,6.46,6.44,6.46,1138000.0,6.44,6.46,6.44,6.46,1138000.0
2010-08-10 12:50:00,6.46,6.46,6.44,6.46,1168000.0,6.46,6.46,6.44,6.46,1168000.0
2010-08-10 13:00:00,6.46,6.46,6.45,6.46,838000.0,6.46,6.46,6.45,6.46,838000.0
2010-08-10 13:10:00,6.45,6.45,6.43,6.43,1920000.0,6.45,6.45,6.43,6.43,1920000.0
2010-08-10 13:20:00,6.43,6.43,6.42,6.42,2052000.0,6.43,6.43,6.42,6.42,2052000.0
2010-08-10 13:30:00,6.42,6.44,6.42,6.42,1210000.0,6.42,6.44,6.42,6.42,1210000.0
2010-08-10 13:40:00,6.42,6.43,6.42,6.43,920000.0,6.42,6.43,6.42,6.43,920000.0
2010-08-10 13:50:00,6.43,6.44,6.42,6.43,1646000.0,6.43,6.44,6.42,6.43,1646000.0
2010-08-10 14:00:00,6.43,6.44,6.42,6.43,1266000.0,6.43,6.44,6.42,6.43,1266000.0
2010-08-10 14:10:00,6.43,6.48,6.42,6.46,3012000.0,6.43,6.48,6.42,6.46,3012000.0
2010-08-10 14:20:00,6.45,6.48,6.44,6.47,4534000.0,6.45,6.48,6.44,6.47,4534000.0
2010-08-10 14:30:00,6.47,6.5,6.47,6.49,5822000.0,6.47,6.5,6.47,6.49,5822000.0
2010-08-10 14:40:00,6.49,6.5,6.49,6.49,4918000.0,6.49,6.5,6.49,6.49,4918000.0
2010-08-10 14:50:00,6.49,6.5,6.48,6.48,4380000.0,6.49,6.5,6.48,6.48,4380000.0
2010-08-10 15:00:00,6.48,6.5,6.48,6.5,4408000.0,6.48,6.5,6.48,6.5,4408000.0
2010-08-10 15:10:00,6.5,6.5,6.48,6.49,4620000.0,6.5,6.5,6.48,6.49,4620000.0
2010-08-10 15:20:00,6.49,6.49,6.48,6.49,3560000.0,6.49,6.49,6.48,6.49,3560000.0
2010-08-10 15:30:00,6.49,6.5,6.49,6.49,3956000.0,6.49,6.5,6.49,6.49,3956000.0
2010-08-10 15:40:00,6.5,6.5,6.49,6.5,6258000.0,6.5,6.5,6.49,6.5,6258000.0
2010-08-10 15:50:00,6.5,6.5,6.49,6.5,11124000.0,6.5,6.5,6.49,6.5,11124000.0
2010-08-11 09:30:00,6.4,6.41,6.34,6.38,9116000.0,6.4,6.41,6.34,6.38,9116000.0
2010-08-11 09:40:00,6.38,6.41,6.36,6.38,4172000.0,6.38,6.41,6.36,6.38,4172000.0
2010-08-11 09:50:00,6.38,6.39,6.34,6.35,5034000.0,6.38,6.39,6.34,6.35,5034000.0
2010-08-11 10:00:00,6.35,6.37,6.33,6.34,8014000.0,6.35,6.37,6.33,6.34,8014000.0
2010-08-11 10:10:00,6.34,6.35,6.33,6.34,4190000.0,6.34,6.35,6.33,6.34,4190000.0
2010-08-11 10:20:00,6.33,6.36,6.33,6.33,3180000.0,6.33,6.36,6.33,6.33,3180000.0
2010-08-11 10:30:00,6.33,6.35,6.33,6.34,3444000.0,6.33,6.35,6.33,6.34,3444000.0
2010-08-11 10:40:00,6.34,6.35,6.31,6.32,2980000.0,6.34,6.35,6.31,6.32,2980000.0
2010-08-11 10:50:00,6.32,6.33,6.29,6.29,4050000.0,6.32,6.33,6.29,6.29,4050000.0
2010-08-11 11:00:00,6.29,6.31,6.29,6.3,4080000.0,6.29,6.31,6.29,6.3,4080000.0
2010-08-11 11:10:00,6.3,6.3,6.27,6.27,4170000.0,6.3,6.3,6.27,6.27,4170000.0
2010-08-11 11:20:00,6.27,6.28,6.26,6.28,3434000.0,6.27,6.28,6.26,6.28,3434000.0
2010-08-11 11:30:00,6.28,6.3,6.28,6.29,1762000.0,6.28,6.3,6.28,6.29,1762000.0
2010-08-11 11:40:00,6.29,6.3,6.28,6.29,2124000.0,6.29,6.3,6.28,6.29,2124000.0
2010-08-11 11:50:00,6.29,6.3,6.28,6.29,1244000.0,6.29,6.3,6.28,6.29,1244000.0
2010-08-11 12:00:00,6.29,6.3,6.28,6.29,1410000.0,6.29,6.3,6.28,6.29,1410000.0
2010-08-11 12:10:00,6.29,6.29,6.28,6.28,1406000.0,6.29,6.29,6.28,6.28,1406000.0
2010-08-11 12:20:00,6.28,6.29,6.27,6.28,862000.0,6.28,6.29,6.27,6.28,862000.0
2010-08-11 12:30:00,6.28,6.29,6.28,6.28,1062000.0,6.28,6.29,6.28,6.28,1062000.0
2010-08-11 12:40:00,6.28,6.28,6.26,6.27,1530000.0,6.28,6.28,6.26,6.27,1530000.0
2010-08-11 12:50:00,6.27,6.28,6.26,6.28,1078000.0,6.27,6.28,6.26,6.28,1078000.0
2010-08-11 13:00:00,6.27,6.29,6.27,6.29,988000.0,6.27,6.29,6.27,6.29,988000.0
2010-08-11 13:10:00,6.29,6.29,6.28,6.29,1120000.0,6.29,6.29,6.28,6.29,1120000.0
2010-08-11 13:20:00,6.29,6.31,6.29,6.31,1424000.0,6.29,6.31,6.29,6.31,1424000.0
2010-08-11 13:30:00,6.31,6.31,6.3,6.3,1264000.0,6.31,6.31,6.3,6.3,1264000.0
2010-08-11 13:40:00,6.3,6.31,6.29,6.3,664000.0,6.3,6.31,6.29,6.3,664000.0
2010-08-11 13:50:00,6.3,6.3,6.28,6.29,1180000.0,6.3,6.3,6.28,6.29,1180000.0
2010-08-11 14:00:00,6.29,6.3,6.28,6.3,1502000.0,6.29,6.3,6.28,6.3,1502000.0
2010-08-11 14:10:00,6.3,6.31,6.3,6.31,1394000.0,6.3,6.31,6.3,6.31,1394000.0
2010-08-11 14:20:00,6.31,6.32,6.3,6.31,1648000.0,6.31,6.32,6.3,6.31,1648000.0
2010-08-11 14:30:00,6.32,6.32,6.3,6.3,1500000.0,6.32,6.32,6.3,6.3,1500000.0
2010-08-11 14:40:00,6.3,6.31,6.29,6.3,1276000.0,6.3,6.31,6.29,6.3,1276000.0
2010-08-11 14:50:00,6.3,6.3,6.29,6.3,1322000.0,6.3,6.3,6.29,6.3,1322000.0
2010-08-11 15:00:00,6.3,6.3,6.29,6.3,1836000.0,6.3,6.3,6.29,6.3,1836000.0
2010-08-11 15:10:00,6.3,6.31,6.29,6.3,1756000.0,6.3,6.31,6.29,6.3,1756000.0
2010-08-11 15:20:00,6.3,6.31,6.29,6.3,2380000.0,6.3,6.31,6.29,6.3,2380000.0
2010-08-11 15:30:00,6.3,6.32,6.29,6.31,3912000.0,6.3,6.32,6.29,6.31,3912000.0
2010-08-11 15:40:00,6.31,6.32,6.29,6.3,3926000.0,6.31,6.32,6.29,6.3,3926000.0
2010-08-11 15:50:00,6.3,6.31,6.28,6.29,7200000.0,6.3,6.31,6.28,6.29,7200000.0
2010-08-12 09:30:00,6.19,6.25,6.18,6.24,4476000.0,6.19,6.25,6.18,6.24,4476000.0
2010-08-12 09:40:00,6.24,6.31,6.23,6.3,6778000.0,6.24,6.31,6.23,6.3,6778000.0
2010-08-12 09:50:00,6.3,6.31,6.26,6.29,3266000.0,6.3,6.31,6.26,6.29,3266000.0
2010-08-12 10:00:00,6.29,6.33,6.28,6.33,3780000.0,6.29,6.33,6.28,6.33,3780000.0
2010-08-12 10:10:00,6.33,6.34,6.31,6.33,4188000.0,6.33,6.34,6.31,6.33,4188000.0
2010-08-12 10:20:00,6.33,6.33,6.29,6.32,2472000.0,6.33,6.33,6.29,6.32,2472000.0
2010-08-12 10:30:00,6.32,6.32,6.29,6.31,2584000.0,6.32,6.32,6.29,6.31,2584000.0
2010-08-12 10:40:00,6.31,6.32,6.3,6.3,1500000.0,6.31,6.32,6.3,6.3,1500000.0
2010-08-12 10:50:00,6.3,6.32,6.3,6.3,2114000.0,6.3,6.32,6.3,6.3,2114000.0
2010-08-12 11:00:00,6.3,6.31,6.29,6.3,1262000.0,6.3,6.31,6.29,6.3,1262000.0
2010-08-12 11:10:00,6.31,6.32,6.29,6.32,1146000.0,6.31,6.32,6.29,6.32,1146000.0
2010-08-12 11:20:00,6.32,6.32,6.3,6.31,2486000.0,6.32,6.32,6.3,6.31,2486000.0
2010-08-12 11:30:00,6.31,6.32,6.31,6.31,1516000.0,6.31,6.32,6.31,6.31,1516000.0
2010-08-12 11:40:00,6.31,6.32,6.3,6.31,912000.0,6.31,6.32,6.3,6.31,912000.0
2010-08-12 11:50:00,6.31,6.32,6.29,6.29,884000.0,6.31,6.32,6.29,6.29,884000.0
2010-08-12 12:00:00,6.29,6.29,6.28,6.29,1174000.0,6.29,6.29,6.28,6.29,1174000.0
2010-08-12 12:10:00,6.29,6.31,6.29,6.3,916000.0,6.29,6.31,6.29,6.3,916000.0
2010-08-12 12:20:00,6.3,6.3,6.29,6.3,650000.0,6.3,6.3,6.29,6.3,650000.0
2010-08-12 12:30:00,6.3,6.31,6.29,6.3,896000.0,6.3,6.31,6.29,6.3,896000.0
2010-08-12 12:40:00,6.3,6.31,6.3,6.31,968000.0,6.3,6.31,6.3,6.31,968000.0
2010-08-12 12:50:00,6.31,6.32,6.31,6.31,924000.0,6.31,6.32,6.31,6.31,924000.0
2010-08-12 13:00:00,6.31,6.32,6.29,6.29,1186000.0,6.31,6.32,6.29,6.29,1186000.0
2010-08-12 13:10:00,6.29,6.3,6.29,6.3,1178000.0,6.29,6.3,6.29,6.3,1178000.0
2010-08-12 13:20:00,6.3,6.3,6.29,6.29,1198000.0,6.3,6.3,6.29,6.29,1198000.0
2010-08-12 13:30:00,6.29,6.3,6.28,6.29,1500000.0,6.29,6.3,6.28,6.29,1500000.0
2010-08-12 13:40:00,6.29,6.29,6.26,6.26,1618000.0,6.29,6.29,6.26,6.26,1618000.0
2010-08-12 13:50:00,6.26,6.27,6.25,6.26,1324000.0,6.26,6.27,6.25,6.26,1324000.0
2010-08-12 14:00:00,6.26,6.27,6.26,6.27,1084000.0,6.26,6.27,6.26,6.27,1084000.0
2010-08-12 14:10:00,6.27,6.27,6.26,6.27,1130000.0,6.27,6.27,6.26,6.27,1130000.0
2010-08-12 14:20:00,6.27,6.27,6.26,6.27,1536000.0,6.27,6.27,6.26,6.27,1536000.0
2010-08-12 14:30:00,6.27,6.27,6.25,6.26,1416000.0,6.27,6.27,6.25,6.26,1416000.0
2010-08-12 14:40:00,6.26,6.28,6.26,6.27,1274000.0,6.26,6.28,6.26,6.27,1274000.0
2010-08-12 14:50:00,6.27,6.29,6.27,6.29,1454000.0,6.27,6.29,6.27,6.29,1454000.0
2010-08-12 15:00:00,6.29,6.32,6.29,6.31,2332000.0,6.29,6.32,6.29,6.31,2332000.0
2010-08-12 15:10:00,6.32,6.34,6.31,6.32,3566000.0,6.32,6.34,6.31,6.32,3566000.0
2010-08-12 15:20:00,6.32,6.33,6.32,6.33,1930000.0,6.32,6.33,6.32,6.33,1930000.0
2010-08-12 15:30:00,6.33,6.35,6.32,6.33,4360000.0,6.33,6.35,6.32,6.33,4360000.0
2010-08-12 15:40:00,6.33,6.33,6.31,6.32,3076000.0,6.33,6.33,6.31,6.32,3076000.0
2010-08-12 15:50:00,6.32,6.33,6.32,6.33,6360000.0,6.32,6.33,6.32,6.33,6360000.0
2010-08-13 09:30:00,6.3,6.37,6.28,6.29,5242000.0,6.3,6.37,6.28,6.29,5242000.0
2010-08-13 09:40:00,6.28,6.3,6.27,6.29,3910000.0,6.28,6.3,6.27,6.29,3910000.0
2010-08-13 09:50:00,6.29,6.31,6.26,6.29,2800000.0,6.29,6.31,6.26,6.29,2800000.0
2010-08-13 10:00:00,6.29,6.3,6.27,6.27,2800000.0,6.29,6.3,6.27,6.27,2800000.0
2010-08-13 10:10:00,6.27,6.28,6.25,6.26,2372000.0,6.27,6.28,6.25,6.26,2372000.0
2010-08-13 10:20:00,6.26,6.27,6.24,6.26,2370000.0,6.26,6.27,6.24,6.26,2370000.0
2010-08-13 10:30:00,6.26,6.27,6.25,6.26,1592000.0,6.26,6.27,6.25,6.26,1592000.0
2010-08-13 10:40:00,6.26,6.27,6.24,6.24,1934000.0,6.26,6.27,6.24,6.24,1934000.0
2010-08-13 10:50:00,6.24,6.26,6.24,6.25,1922000.0,6.24,6.26,6.24,6.25,1922000.0
2010-08-13 11:00:00,6.25,6.26,6.24,6.25,1658000.0,6.25,6.26,6.24,6.25,1658000.0
2010-08-13 11:10:00,6.25,6.25,6.23,6.24,1574000.0,6.25,6.25,6.23,6.24,1574000.0
2010-08-13 11:20:00,6.24,6.24,6.23,6.23,2364000.0,6.24,6.24,6.23,6.23,2364000.0
2010-08-13 11:30:00,6.23,6.23,6.21,6.22,2734000.0,6.23,6.23,6.21,6.22,2734000.0
2010-08-13 11:40:00,6.22,6.25,6.22,6.24,1882000.0,6.22,6.25,6.22,6.24,1882000.0
2010-08-13 11:50:00,6.24,6.24,6.23,6.23,1178000.0,6.24,6.24,6.23,6.23,1178000.0
2010-08-13 12:00:00,6.23,6.25,6.23,6.25,1314000.0,6.23,6.25,6.23,6.25,1314000.0
2010-08-13 12:10:00,6.25,6.25,6.23,6.23,1608000.0,6.25,6.25,6.23,6.23,1608000.0
2010-08-13 12:20:00,6.23,6.24,6.23,6.24,1310000.0,6.23,6.24,6.23,6.24,1310000.0
2010-08-13 12:30:00,6.24,6.24,6.24,6.24,1270000.0,6.24,6.24,6.24,6.24,1270000.0
2010-08-13 12:40:00,6.24,6.25,6.23,6.25,786000.0,6.24,6.25,6.23,6.25,786000.0
2010-08-13 12:50:00,6.25,6.25,6.24,6.25,1004000.0,6.25,6.25,6.24,6.25,1004000.0
2010-08-13 13:00:00,6.25,6.26,6.24,6.24,1242000.0,6.25,6.26,6.24,6.24,1242000.0
2010-08-13 13:10:00,6.24,6.25,6.24,6.24,960000.0,6.24,6.25,6.24,6.24,960000.0
2010-08-13 13:20:00,6.24,6.26,6.24,6.25,1142000.0,6.24,6.26,6.24,6.25,1142000.0
2010-08-13 13:30:00,6.26,6.27,6.25,6.27,1512000.0,6.26,6.27,6.25,6.27,1512000.0
2010-08-13 13:40:00,6.27,6.28,6.26,6.26,2140000.0,6.27,6.28,6.26,6.26,2140000.0
2010-08-13 13:50:00,6.27,6.28,6.26,6.27,1032000.0,6.27,6.28,6.26,6.27,1032000.0
2010-08-13 14:00:00,6.27,6.27,6.26,6.27,770000.0,6.27,6.27,6.26,6.27,770000.0
2010-08-13 14:10:00,6.27,6.28,6.27,6.27,750000.0,6.27,6.28,6.27,6.27,750000.0
2010-08-13 14:20:00,6.27,6.27,6.26,6.27,1312000.0,6.27,6.27,6.26,6.27,1312000.0
2010-08-13 14:30:00,6.27,6.28,6.25,6.25,1286000.0,6.27,6.28,6.25,6.25,1286000.0
2010-08-13 14:40:00,6.25,6.26,6.25,6.25,1030000.0,6.25,6.26,6.25,6.25,1030000.0
2010-08-13 14:50:00,6.25,6.26,6.25,6.25,2360000.0,6.25,6.26,6.25,6.25,2360000.0
2010-08-13 15:00:00,6.25,6.26,6.25,6.26,988000.0,6.25,6.26,6.25,6.26,988000.0
2010-08-13 15:10:00,6.26,6.26,6.25,6.25,1038000.0,6.26,6.26,6.25,6.25,1038000.0
2010-08-13 15:20:00,6.25,6.26,6.25,6.25,2134000.0,6.25,6.26,6.25,6.25,2134000.0
2010-08-13 15:30:00,6.25,6.27,6.24,6.26,2426000.0,6.25,6.27,6.24,6.26,2426000.0
2010-08-13 15:40:00,6.26,6.26,6.24,6.24,3230000.0,6.26,6.26,6.24,6.24,3230000.0
2010-08-13 15:50:00,6.24,6.25,6.23,6.23,5714000.0,6.24,6.25,6.23,6.23,5714000.0
2010-08-16 09:30:00,6.18,6.2,6.15,6.19,6786000.0,6.18,6.2,6.15,6.19,6786000.0
2010-08-16 09:40:00,6.19,6.25,6.19,6.25,2224000.0,6.19,6.25,6.19,6.25,2224000.0
2010-08-16 09:50:00,6.25,6.27,6.23,6.27,2028000.0,6.25,6.27,6.23,6.27,2028000.0
2010-08-16 10:00:00,6.26,6.27,6.24,6.26,2956000.0,6.26,6.27,6.24,6.26,2956000.0
2010-08-16 10:10:00,6.26,6.29,6.26,6.28,2374000.0,6.26,6.29,6.26,6.28,2374000.0
2010-08-16 10:20:00,6.28,6.3,6.28,6.29,2372000.0,6.28,6.3,6.28,6.29,2372000.0
2010-08-16 10:30:00,6.29,6.32,6.29,6.31,3058000.0,6.29,6.32,6.29,6.31,3058000.0
2010-08-16 10:40:00,6.31,6.32,6.31,6.31,2768000.0,6.31,6.32,6.31,6.31,2768000.0
2010-08-16 10:50:00,6.31,6.32,6.3,6.32,1982000.0,6.31,6.32,6.3,6.32,1982000.0
2010-08-16 11:00:00,6.32,6.32,6.3,6.3,2172000.0,6.32,6.32,6.3,6.3,2172000.0
2010-08-16 11:10:00,6.3,6.32,6.3,6.31,1342000.0,6.3,6.32,6.3,6.31,1342000.0
2010-08-16 11:20:00,6.31,6.33,6.31,6.32,1916000.0,6.31,6.33,6.31,6.32,1916000.0
2010-08-16 11:30:00,6.31,6.35,6.31,6.35,3142000.0,6.31,6.35,6.31,6.35,3142000.0
2010-08-16 11:40:00,6.34,6.34,6.33,6.33,1970000.0,6.34,6.34,6.33,6.33,1970000.0
2010-08-16 11:50:00,6.33,6.35,6.33,6.34,1634000.0,6.33,6.35,6.33,6.34,1634000.0
2010-08-16 12:00:00,6.33,6.36,6.33,6.36,2102000.0,6.33,6.36,6.33,6.36,2102000.0
2010-08-16 12:10:00,6.36,6.37,6.35,6.36,1920000.0,6.36,6.37,6.35,6.36,1920000.0
2010-08-16 12:20:00,6.36,6.36,6.35,6.36,848000.0,6.36,6.36,6.35,6.36,848000.0
2010-08-16 12:30:00,6.36,6.36,6.35,6.36,902000.0,6.36,6.36,6.35,6.36,902000.0
2010-08-16 12:40:00,6.36,6.37,6.35,6.35,1030000.0,6.36,6.37,6.35,6.35,1030000.0
2010-08-16 12:50:00,6.36,6.36,6.34,6.35,1112000.0,6.36,6.36,6.34,6.35,1112000.0
2010-08-16 13:00:00,6.35,6.35,6.34,6.35,914000.0,6.35,6.35,6.34,6.35,914000.0
2010-08-16 13:10:00,6.35,6.35,6.34,6.34,830000.0,6.35,6.35,6.34,6.34,830000.0
2010-08-16 13:20:00,6.34,6.34,6.33,6.33,726000.0,6.34,6.34,6.33,6.33,726000.0
2010-08-16 13:30:00,6.33,6.34,6.33,6.33,528000.0,6.33,6.34,6.33,6.33,528000.0
2010-08-16 13:40:00,6.33,6.34,6.33,6.33,856000.0,6.33,6.34,6.33,6.33,856000.0
2010-08-16 13:50:00,6.33,6.33,6.31,6.32,1648000.0,6.33,6.33,6.31,6.32,1648000.0
2010-08-16 14:00:00,6.32,6.33,6.32,6.32,848000.0,6.32,6.33,6.32,6.32,848000.0
2010-08-16 14:10:00,6.32,6.33,6.31,6.32,1200000.0,6.32,6.33,6.31,6.32,1200000.0
2010-08-16 14:20:00,6.32,6.33,6.31,6.32,1042000.0,6.32,6.33,6.31,6.32,1042000.0
2010-08-16 14:30:00,6.32,6.32,6.31,6.32,754000.0,6.32,6.32,6.31,6.32,754000.0
2010-08-16 14:40:00,6.32,6.32,6.3,6.31,1280000.0,6.32,6.32,6.3,6.31,1280000.0
2010-08-16 14:50:00,6.31,6.31,6.28,6.28,2296000.0,6.31,6.31,6.28,6.28,2296000.0
2010-08-16 15:00:00,6.28,6.3,6.28,6.29,1982000.0,6.28,6.3,6.28,6.29,1982000.0
2010-08-16 15:10:00,6.29,6.29,6.26,6.28,3522000.0,6.29,6.29,6.26,6.28,3522000.0
2010-08-16 15:20:00,6.28,6.28,6.26,6.28,3856000.0,6.28,6.28,6.26,6.28,3856000.0
2010-08-16 15:30:00,6.28,6.3,6.28,6.3,2484000.0,6.28,6.3,6.28,6.3,2484000.0
2010-08-16 15:40:00,6.3,6.31,6.29,6.3,2862000.0,6.3,6.31,6.29,6.3,2862000.0
2010-08-16 15:50:00,6.3,6.31,6.3,6.31,3014000.0,6.3,6.31,6.3,6.31,3014000.0
2010-08-17 09:30:00,6.37,6.39,6.34,6.39,3974000.0,6.37,6.39,6.34,6.39,3974000.0
2010-08-17 09:40:00,6.39,6.39,6.34,6.35,2624000.0,6.39,6.39,6.34,6.35,2624000.0
2010-08-17 09:50:00,6.35,6.38,6.35,6.37,2798000.0,6.35,6.38,6.35,6.37,2798000.0
2010-08-17 10:00:00,6.37,6.39,6.37,6.38,2884000.0,6.37,6.39,6.37,6.38,2884000.0
2010-08-17 10:10:00,6.38,6.39,6.38,6.38,1434000.0,6.38,6.39,6.38,6.38,1434000.0
2010-08-17 10:20:00,6.38,6.39,6.38,6.38,1612000.0,6.38,6.39,6.38,6.38,1612000.0
2010-08-17 10:30:00,6.38,6.4,6.38,6.39,2030000.0,6.38,6.4,6.38,6.39,2030000.0
2010-08-17 10:40:00,6.4,6.41,6.39,6.41,2566000.0,6.4,6.41,6.39,6.41,2566000.0
2010-08-17 10:50:00,6.41,6.43,6.41,6.42,2566000.0,6.41,6.43,6.41,6.42,2566000.0
2010-08-17 11:00:00,6.42,6.44,6.41,6.42,2702000.0,6.42,6.44,6.41,6.42,2702000.0
2010-08-17 11:10:00,6.42,6.45,6.42,6.44,3820000.0,6.42,6.45,6.42,6.44,3820000.0
2010-08-17 11:20:00,6.44,6.47,6.44,6.46,4852000.0,6.44,6.47,6.44,6.46,4852000.0
2010-08-17 11:30:00,6.46,6.48,6.46,6.48,5236000.0,6.46,6.48,6.46,6.48,5236000.0
2010-08-17 11:40:00,6.48,6.49,6.48,6.49,3168000.0,6.48,6.49,6.48,6.49,3168000.0
2010-08-17 11:50:00,6.49,6.49,6.48,6.48,890000.0,6.49,6.49,6.48,6.48,890000.0
2010-08-17 12:00:00,6.48,6.49,6.48,6.49,1896000.0,6.48,6.49,6.48,6.49,1896000.0
2010-08-17 12:10:00,6.49,6.49,6.48,6.49,1810000.0,6.49,6.49,6.48,6.49,1810000.0
2010-08-17 12:20:00,6.48,6.49,6.47,6.47,1466000.0,6.48,6.49,6.47,6.47,1466000.0
2010-08-17 12:30:00,6.47,6.48,6.47,6.48,1156000.0,6.47,6.48,6.47,6.48,1156000.0
2010-08-17 12:40:00,6.48,6.49,6.48,6.48,840000.0,6.48,6.49,6.48,6.48,840000.0
2010-08-17 12:50:00,6.48,6.49,6.48,6.49,1746000.0,6.48,6.49,6.48,6.49,1746000.0
2010-08-17 13:00:00,6.49,6.5,6.49,6.49,2856000.0,6.49,6.5,6.49,6.49,2856000.0
2010-08-17 13:10:00,6.49,6.5,6.49,6.5,3944000.0,6.49,6.5,6.49,6.5,3944000.0
2010-08-17 13:20:00,6.5,6.5,6.49,6.5,1546000.0,6.5,6.5,6.49,6.5,1546000.0
2010-08-17 13:30:00,6.5,6.5,6.5,6.5,1476000.0,6.5,6.5,6.5,6.5,1476000.0
2010-08-17 13:40:00,6.5,6.5,6.49,6.5,1288000.0,6.5,6.5,6.49,6.5,1288000.0
2010-08-17 13:50:00,6.5,6.5,6.49,6.49,1830000.0,6.5,6.5,6.49,6.49,1830000.0
2010-08-17 14:00:00,6.49,6.5,6.49,6.49,1138000.0,6.49,6.5,6.49,6.49,1138000.0
2010-08-17 14:10:00,6.49,6.5,6.49,6.49,1990000.0,6.49,6.5,6.49,6.49,1990000.0
2010-08-17 14:20:00,6.49,6.49,6.49,6.49,1946000.0,6.49,6.49,6.49,6.49,1946000.0
2010-08-17 14:30:00,6.49,6.49,6.49,6.49,2576000.0,6.49,6.49,6.49,6.49,2576000.0
2010-08-17 14:40:00,6.49,6.49,6.48,6.49,1300000.0,6.49,6.49,6.48,6.49,1300000.0
2010-08-17 14:50:00,6.49,6.49,6.48,6.48,1624000.0,6.49,6.49,6.48,6.48,1624000.0
2010-08-17 15:00:00,6.48,6.48,6.47,6.48,2420000.0,6.48,6.48,6.47,6.48,2420000.0
2010-08-17 15:10:00,6.48,6.48,6.46,6.46,2188000.0,6.48,6.48,6.46,6.46,2188000.0
2010-08-17 15:20:00,6.46,6.48,6.46,6.48,2640000.0,6.46,6.48,6.46,6.48,2640000.0
2010-08-17 15:30:00,6.48,6.48,6.46,6.46,2890000.0,6.48,6.48,6.46,6.46,2890000.0
2010-08-17 15:40:00,6.46,6.47,6.45,6.45,4060000.0,6.46,6.47,6.45,6.45,4060000.0
2010-08-17 15:50:00,6.45,6.46,6.44,6.44,5958000.0,6.45,6.46,6.44,6.44,5958000.0
2010-08-18 09:30:00,6.46,6.48,6.41,6.45,6854000.0,6.46,6.48,6.41,6.45,6854000.0
2010-08-18 09:40:00,6.45,6.48,6.43,6.44,4914000.0,6.45,6.48,6.43,6.44,4914000.0
2010-08-18 09:50:00,6.44,6.46,6.41,6.46,4598000.0,6.44,6.46,6.41,6.46,4598000.0
2010-08-18 10:00:00,6.46,6.49,6.46,6.47,4898000.0,6.46,6.49,6.46,6.47,4898000.0
2010-08-18 10:10:00,6.47,6.49,6.47,6.48,3460000.0,6.47,6.49,6.47,6.48,3460000.0
2010-08-18 10:20:00,6.48,6.49,6.45,6.46,2988000.0,6.48,6.49,6.45,6.46,2988000.0
2010-08-18 10:30:00,6.46,6.47,6.44,6.45,3762000.0,6.46,6.47,6.44,6.45,3762000.0
2010-08-18 10:40:00,6.45,6.45,6.43,6.43,2156000.0,6.45,6.45,6.43,6.43,2156000.0
2010-08-18 10:50:00,6.43,6.46,6.43,6.45,2028000.0,6.43,6.46,6.43,6.45,2028000.0
2010-08-18 11:00:00,6.45,6.48,6.44,6.46,2664000.0,6.45,6.48,6.44,6.46,2664000.0
2010-08-18 11:10:00,6.46,6.47,6.45,6.46,2060000.0,6.46,6.47,6.45,6.46,2060000.0
2010-08-18 11:20:00,6.46,6.48,6.46,6.46,1702000.0,6.46,6.48,6.46,6.46,1702000.0
2010-08-18 11:30:00,6.46,6.47,6.46,6.47,1662000.0,6.46,6.47,6.46,6.47,1662000.0
2010-08-18 11:40:00,6.47,6.5,6.47,6.5,4646000.0,6.47,6.5,6.47,6.5,4646000.0
2010-08-18 11:50:00,6.49,6.5,6.49,6.5,4388000.0,6.49,6.5,6.49,6.5,4388000.0
2010-08-18 12:00:00,6.5,6.5,6.49,6.5,14152000.0,6.5,6.5,6.49,6.5,14152000.0
2010-08-18 12:10:00,6.5,6.5,6.49,6.5,2932000.0,6.5,6.5,6.49,6.5,2932000.0
2010-08-18 12:20:00,6.5,6.52,6.5,6.5,16416000.0,6.5,6.52,6.5,6.5,16416000.0
2010-08-18 12:30:00,6.5,6.5,6.48,6.49,5262000.0,6.5,6.5,6.48,6.49,5262000.0
2010-08-18 12:40:00,6.5,6.5,6.49,6.5,1810000.0,6.5,6.5,6.49,6.5,1810000.0
2010-08-18 12:50:00,6.5,6.5,6.48,6.49,3916000.0,6.5,6.5,6.48,6.49,3916000.0
2010-08-18 13:00:00,6.49,6.5,6.48,6.5,4902000.0,6.49,6.5,6.48,6.5,4902000.0
2010-08-18 13:10:00,6.5,6.51,6.49,6.5,3320000.0,6.5,6.51,6.49,6.5,3320000.0
2010-08-18 13:20:00,6.5,6.5,6.49,6.5,1114000.0,6.5,6.5,6.49,6.5,1114000.0
2010-08-18 13:30:00,6.5,6.51,6.49,6.49,2822000.0,6.5,6.51,6.49,6.49,2822000.0
2010-08-18 13:40:00,6.49,6.52,6.49,6.51,1866000.0,6.49,6.52,6.49,6.51,1866000.0
2010-08-18 13:50:00,6.51,6.53,6.5,6.53,3028000.0,6.51,6.53,6.5,6.53,3028000.0
2010-08-18 14:00:00,6.53,6.54,6.51,6.51,3874000.0,6.53,6.54,6.51,6.51,3874000.0
2010-08-18 14:10:00,6.51,6.52,6.51,6.52,2204000.0,6.51,6.52,6.51,6.52,2204000.0
2010-08-18 14:20:00,6.52,6.53,6.51,6.53,2838000.0,6.52,6.53,6.51,6.53,2838000.0
2010-08-18 14:30:00,6.53,6.53,6.51,6.53,1444000.0,6.53,6.53,6.51,6.53,1444000.0
2010-08-18 14:40:00,6.53,6.54,6.52,6.52,2126000.0,6.53,6.54,6.52,6.52,2126000.0
2010-08-18 14:50:00,6.52,6.52,6.51,6.52,1784000.0,6.52,6.52,6.51,6.52,1784000.0
2010-08-18 15:00:00,6.52,6.52,6.5,6.5,2898000.0,6.52,6.52,6.5,6.5,2898000.0
2010-08-18 15:10:00,6.5,6.5,6.48,6.5,3524000.0,6.5,6.5,6.48,6.5,3524000.0
2010-08-18 15:20:00,6.5,6.5,6.47,6.48,2732000.0,6.5,6.5,6.47,6.48,2732000.0
2010-08-18 15:30:00,6.48,6.49,6.47,6.48,2094000.0,6.48,6.49,6.47,6.48,2094000.0
2010-08-18 15:40:00,6.48,6.48,6.46,6.47,3344000.0,6.48,6.48,6.46,6.47,3344000.0
2010-08-18 15:50:00,6.47,6.49,6.46,6.48,8754000.0,6.47,6.49,6.46,6.48,8754000.0
2010-08-19 09:30:00,6.46,6.5,6.45,6.5,7870000.0,6.46,6.5,6.45,6.5,7870000.0
2010-08-19 09:40:00,6.5,6.5,6.49,6.49,5760000.0,6.5,6.5,6.49,6.49,5760000.0
2010-08-19 09:50:00,6.5,6.5,6.48,6.5,6670000.0,6.5,6.5,6.48,6.5,6670000.0
2010-08-19 10:00:00,6.5,6.5,6.42,6.43,7266000.0,6.5,6.5,6.42,6.43,7266000.0
2010-08-19 10:10:00,6.43,6.47,6.43,6.47,3222000.0,6.43,6.47,6.43,6.47,3222000.0
2010-08-19 10:20:00,6.46,6.47,6.43,6.44,2100000.0,6.46,6.47,6.43,6.44,2100000.0
2010-08-19 10:30:00,6.44,6.45,6.41,6.41,3366000.0,6.44,6.45,6.41,6.41,3366000.0
2010-08-19 10:40:00,6.41,6.42,6.4,6.4,3338000.0,6.41,6.42,6.4,6.4,3338000.0
2010-08-19 10:50:00,6.4,6.41,6.39,6.4,2546000.0,6.4,6.41,6.39,6.4,2546000.0
2010-08-19 11:00:00,6.4,6.4,6.38,6.38,2346000.0,6.4,6.4,6.38,6.38,2346000.0
2010-08-19 11:10:00,6.38,6.4,6.38,6.39,1366000.0,6.38,6.4,6.38,6.39,1366000.0
2010-08-19 11:20:00,6.39,6.39,6.38,6.38,1708000.0,6.39,6.39,6.38,6.38,1708000.0
2010-08-19 11:30:00,6.38,6.39,6.36,6.37,2642000.0,6.38,6.39,6.36,6.37,2642000.0
2010-08-19 11:40:00,6.37,6.37,6.35,6.36,2248000.0,6.37,6.37,6.35,6.36,2248000.0
2010-08-19 11:50:00,6.36,6.36,6.35,6.36,2022000.0,6.36,6.36,6.35,6.36,2022000.0
2010-08-19 12:00:00,6.36,6.36,6.34,6.35,3090000.0,6.36,6.36,6.34,6.35,3090000.0
2010-08-19 12:10:00,6.35,6.37,6.34,6.37,2244000.0,6.35,6.37,6.34,6.37,2244000.0
2010-08-19 12:20:00,6.37,6.39,6.37,6.39,2496000.0,6.37,6.39,6.37,6.39,2496000.0
2010-08-19 12:30:00,6.39,6.4,6.38,6.4,1996000.0,6.39,6.4,6.38,6.4,1996000.0
2010-08-19 12:40:00,6.4,6.4,6.39,6.4,1260000.0,6.4,6.4,6.39,6.4,1260000.0
2010-08-19 12:50:00,6.4,6.42,6.4,6.41,2362000.0,6.4,6.42,6.4,6.41,2362000.0
2010-08-19 13:00:00,6.42,6.42,6.4,6.41,1846000.0,6.42,6.42,6.4,6.41,1846000.0
2010-08-19 13:10:00,6.41,6.42,6.4,6.41,2002000.0,6.41,6.42,6.4,6.41,2002000.0
2010-08-19 13:20:00,6.41,6.41,6.4,6.4,2092000.0,6.41,6.41,6.4,6.4,2092000.0
2010-08-19 13:30:00,6.4,6.4,6.38,6.39,1502000.0,6.4,6.4,6.38,6.39,1502000.0
2010-08-19 13:40:00,6.39,6.39,6.38,6.38,1028000.0,6.39,6.39,6.38,6.38,1028000.0
2010-08-19 13:50:00,6.38,6.39,6.37,6.37,1122000.0,6.38,6.39,6.37,6.37,1122000.0
2010-08-19 14:00:00,6.37,6.37,6.35,6.37,3352000.0,6.37,6.37,6.35,6.37,3352000.0
2010-08-19 14:10:00,6.37,6.39,6.37,6.38,1264000.0,6.37,6.39,6.37,6.38,1264000.0
2010-08-19 14:20:00,6.38,6.39,6.38,6.38,1506000.0,6.38,6.39,6.38,6.38,1506000.0
2010-08-19 14:30:00,6.38,6.4,6.38,6.39,1964000.0,6.38,6.4,6.38,6.39,1964000.0
2010-08-19 14:40:00,6.39,6.39,6.38,6.39,1662000.0,6.39,6.39,6.38,6.39,1662000.0
2010-08-19 14:50:00,6.39,6.4,6.38,6.38,1440000.0,6.39,6.4,6.38,6.38,1440000.0
2010-08-19 15:00:00,6.38,6.39,6.37,6.39,1648000.0,6.38,6.39,6.37,6.39,1648000.0
2010-08-19 15:10:00,6.39,6.41,6.38,6.4,2044000.0,6.39,6.41,6.38,6.4,2044000.0
2010-08-19 15:20:00,6.4,6.42,6.4,6.4,2188000.0,6.4,6.42,6.4,6.4,2188000.0
2010-08-19 15:30:00,6.4,6.41,6.39,6.4,2192000.0,6.4,6.41,6.39,6.4,2192000.0
2010-08-19 15:40:00,6.4,6.4,6.38,6.38,2864000.0,6.4,6.4,6.38,6.38,2864000.0
2010-08-19 15:50:00,6.38,6.39,6.38,6.38,5466000.0,6.38,6.39,6.38,6.38,5466000.0
2010-08-20 09:30:00,6.36,6.39,6.32,6.37,10860000.0,6.36,6.39,6.32,6.37,10860000.0
2010-08-20 09:40:00,6.37,6.38,6.32,6.33,3090000.0,6.37,6.38,6.32,6.33,3090000.0
2010-08-20 09:50:00,6.33,6.36,6.31,6.36,2898000.0,6.33,6.36,6.31,6.36,2898000.0
2010-08-20 10:00:00,6.36,6.4,6.36,6.37,5738000.0,6.36,6.4,6.36,6.37,5738000.0
2010-08-20 10:10:00,6.37,6.37,6.35,6.37,2388000.0,6.37,6.37,6.35,6.37,2388000.0
2010-08-20 10:20:00,6.36,6.37,6.34,6.35,2298000.0,6.36,6.37,6.34,6.35,2298000.0
2010-08-20 10:30:00,6.35,6.36,6.35,6.35,2636000.0,6.35,6.36,6.35,6.35,2636000.0
2010-08-20 10:40:00,6.35,6.36,6.34,6.34,1608000.0,6.35,6.36,6.34,6.34,1608000.0
2010-08-20 10:50:00,6.34,6.35,6.34,6.34,1000000.0,6.34,6.35,6.34,6.34,1000000.0
2010-08-20 11:00:00,6.34,6.35,6.32,6.35,2088000.0,6.34,6.35,6.32,6.35,2088000.0
2010-08-20 11:10:00,6.35,6.35,6.33,6.34,1142000.0,6.35,6.35,6.33,6.34,1142000.0
2010-08-20 11:20:00,6.35,6.35,6.33,6.34,980000.0,6.35,6.35,6.33,6.34,980000.0
2010-08-20 11:30:00,6.34,6.34,6.31,6.32,2402000.0,6.34,6.34,6.31,6.32,2402000.0
2010-08-20 11:40:00,6.32,6.34,6.32,6.32,1440000.0,6.32,6.34,6.32,6.32,1440000.0
2010-08-20 11:50:00,6.32,6.32,6.3,6.31,1572000.0,6.32,6.32,6.3,6.31,1572000.0
2010-08-20 12:00:00,6.31,6.32,6.3,6.32,1208000.0,6.31,6.32,6.3,6.32,1208000.0
2010-08-20 12:10:00,6.32,6.32,6.31,6.31,1146000.0,6.32,6.32,6.31,6.31,1146000.0
2010-08-20 12:20:00,6.31,6.33,6.31,6.32,1878000.0,6.31,6.33,6.31,6.32,1878000.0
2010-08-20 12:30:00,6.32,6.32,6.31,6.31,820000.0,6.32,6.32,6.31,6.31,820000.0
2010-08-20 12:40:00,6.31,6.31,6.31,6.31,916000.0,6.31,6.31,6.31,6.31,916000.0
2010-08-20 12:50:00,6.31,6.33,6.31,6.33,1638000.0,6.31,6.33,6.31,6.33,1638000.0
2010-08-20 13:00:00,6.33,6.35,6.33,6.35,1864000.0,6.33,6.35,6.33,6.35,1864000.0
2010-08-20 13:10:00,6.35,6.35,6.33,6.33,1342000.0,6.35,6.35,6.33,6.33,1342000.0
2010-08-20 13:20:00,6.33,6.34,6.33,6.33,1046000.0,6.33,6.34,6.33,6.33,1046000.0
2010-08-20 13:30:00,6.33,6.34,6.33,6.33,1088000.0,6.33,6.34,6.33,6.33,1088000.0
2010-08-20 13:40:00,6.33,6.33,6.32,6.33,930000.0,6.33,6.33,6.32,6.33,930000.0
2010-08-20 13:50:00,6.33,6.34,6.32,6.33,1082000.0,6.33,6.34,6.32,6.33,1082000.0
2010-08-20 14:00:00,6.33,6.34,6.33,6.34,680000.0,6.33,6.34,6.33,6.34,680000.0
2010-08-20 14:10:00,6.34,6.35,6.34,6.35,1306000.0,6.34,6.35,6.34,6.35,1306000.0
2010-08-20 14:20:00,6.35,6.36,6.35,6.35,1896000.0,6.35,6.36,6.35,6.35,1896000.0
2010-08-20 14:30:00,6.35,6.38,6.35,6.37,1710000.0,6.35,6.38,6.35,6.37,1710000.0
2010-08-20 14:40:00,6.37,6.39,6.37,6.38,1662000.0,6.37,6.39,6.37,6.38,1662000.0
2010-08-20 14:50:00,6.38,6.39,6.38,6.38,2076000.0,6.38,6.39,6.38,6.38,2076000.0
2010-08-20 15:00:00,6.38,6.38,6.37,6.38,1098000.0,6.38,6.38,6.37,6.38,1098000.0
2010-08-20 15:10:00,6.38,6.39,6.37,6.38,1930000.0,6.38,6.39,6.37,6.38,1930000.0
2010-08-20 15:20:00,6.38,6.38,6.37,6.38,1370000.0,6.38,6.38,6.37,6.38,1370000.0
2010-08-20 15:30:00,6.38,6.39,6.38,6.39,2194000.0,6.38,6.39,6.38,6.39,2194000.0
2010-08-20 15:40:00,6.39,6.39,6.38,6.39,2072000.0,6.39,6.39,6.38,6.39,2072000.0
2010-08-20 15:50:00,6.39,6.39,6.38,6.39,3686000.0,6.39,6.39,6.38,6.39,3686000.0
2010-08-23 09:30:00,6.4,6.44,6.37,6.43,3824000.0,6.4,6.44,6.37,6.43,3824000.0
2010-08-23 09:40:00,6.43,6.45,6.42,6.45,3112000.0,6.43,6.45,6.42,6.45,3112000.0
2010-08-23 09:50:00,6.45,6.46,6.44,6.45,2308000.0,6.45,6.46,6.44,6.45,2308000.0
2010-08-23 10:00:00,6.45,6.45,6.39,6.4,3608000.0,6.45,6.45,6.39,6.4,3608000.0
2010-08-23 10:10:00,6.4,6.4,6.36,6.38,3726000.0,6.4,6.4,6.36,6.38,3726000.0
2010-08-23 10:20:00,6.38,6.4,6.36,6.39,3812000.0,6.38,6.4,6.36,6.39,3812000.0
2010-08-23 10:30:00,6.38,6.42,6.38,6.4,1838000.0,6.38,6.42,6.38,6.4,1838000.0
2010-08-23 10:40:00,6.4,6.4,6.36,6.36,2284000.0,6.4,6.4,6.36,6.36,2284000.0
2010-08-23 10:50:00,6.36,6.37,6.35,6.36,1872000.0,6.36,6.37,6.35,6.36,1872000.0
2010-08-23 11:00:00,6.36,6.36,6.33,6.34,2246000.0,6.36,6.36,6.33,6.34,2246000.0
2010-08-23 11:10:00,6.34,6.36,6.34,6.35,1812000.0,6.34,6.36,6.34,6.35,1812000.0
2010-08-23 11:20:00,6.35,6.35,6.33,6.33,1612000.0,6.35,6.35,6.33,6.33,1612000.0
2010-08-23 11:30:00,6.33,6.35,6.33,6.34,910000.0,6.33,6.35,6.33,6.34,910000.0
2010-08-23 11:40:00,6.34,6.37,6.34,6.37,2548000.0,6.34,6.37,6.34,6.37,2548000.0
2010-08-23 11:50:00,6.37,6.37,6.35,6.37,1672000.0,6.37,6.37,6.35,6.37,1672000.0
2010-08-23 12:00:00,6.37,6.39,6.37,6.39,1764000.0,6.37,6.39,6.37,6.39,1764000.0
2010-08-23 12:10:00,6.39,6.4,6.38,6.39,2652000.0,6.39,6.4,6.38,6.39,2652000.0
2010-08-23 12:20:00,6.39,6.41,6.39,6.41,1578000.0,6.39,6.41,6.39,6.41,1578000.0
2010-08-23 12:30:00,6.4,6.41,6.38,6.38,1294000.0,6.4,6.41,6.38,6.38,1294000.0
2010-08-23 12:40:00,6.38,6.38,6.37,6.38,1406000.0,6.38,6.38,6.37,6.38,1406000.0
2010-08-23 12:50:00,6.38,6.39,6.38,6.38,642000.0,6.38,6.39,6.38,6.38,642000.0
2010-08-23 13:00:00,6.38,6.38,6.36,6.36,1152000.0,6.38,6.38,6.36,6.36,1152000.0
2010-08-23 13:10:00,6.36,6.38,6.35,6.38,1090000.0,6.36,6.38,6.35,6.38,1090000.0
2010-08-23 13:20:00,6.38,6.38,6.38,6.38,658000.0,6.38,6.38,6.38,6.38,658000.0
2010-08-23 13:30:00,6.38,6.38,6.37,6.37,614000.0,6.38,6.38,6.37,6.37,614000.0
2010-08-23 13:40:00,6.37,6.38,6.36,6.38,822000.0,6.37,6.38,6.36,6.38,822000.0
2010-08-23 13:50:00,6.38,6.38,6.37,6.38,834000.0,6.38,6.38,6.37,6.38,834000.0
2010-08-23 14:00:00,6.38,6.4,6.37,6.39,1218000.0,6.38,6.4,6.37,6.39,1218000.0
2010-08-23 14:10:00,6.39,6.4,6.38,6.38,1014000.0,6.39,6.4,6.38,6.38,1014000.0
2010-08-23 14:20:00,6.38,6.38,6.37,6.37,1316000.0,6.38,6.38,6.37,6.37,1316000.0
2010-08-23 14:30:00,6.37,6.39,6.37,6.39,1350000.0,6.37,6.39,6.37,6.39,1350000.0
2010-08-23 14:40:00,6.39,6.39,6.38,6.38,1066000.0,6.39,6.39,6.38,6.38,1066000.0
2010-08-23 14:50:00,6.38,6.38,6.37,6.37,1460000.0,6.38,6.38,6.37,6.37,1460000.0
2010-08-23 15:00:00,6.37,6.39,6.37,6.38,1348000.0,6.37,6.39,6.37,6.38,1348000.0
2010-08-23 15:10:00,6.38,6.38,6.37,6.38,1520000.0,6.38,6.38,6.37,6.38,1520000.0
2010-08-23 15:20:00,6.38,6.38,6.35,6.36,2490000.0,6.38,6.38,6.35,6.36,2490000.0
2010-08-23 15:30:00,6.36,6.36,6.33,6.34,2266000.0,6.36,6.36,6.33,6.34,2266000.0
2010-08-23 15:40:00,6.34,6.35,6.33,6.34,2302000.0,6.34,6.35,6.33,6.34,2302000.0
2010-08-23 15:50:00,6.34,6.35,6.33,6.33,4276000.0,6.34,6.35,6.33,6.33,4276000.0
2010-08-24 09:30:00,6.27,6.27,6.19,6.2,6804000.0,6.27,6.27,6.19,6.2,6804000.0
2010-08-24 09:40:00,6.2,6.23,6.19,6.2,4490000.0,6.2,6.23,6.19,6.2,4490000.0
2010-08-24 09:50:00,6.2,6.21,6.19,6.19,2560000.0,6.2,6.21,6.19,6.19,2560000.0
2010-08-24 10:00:00,6.19,6.2,6.16,6.18,5628000.0,6.19,6.2,6.16,6.18,5628000.0
2010-08-24 10:10:00,6.18,6.19,6.17,6.18,3612000.0,6.18,6.19,6.17,6.18,3612000.0
2010-08-24 10:20:00,6.18,6.19,6.16,6.17,3762000.0,6.18,6.19,6.16,6.17,3762000.0
2010-08-24 10:30:00,6.17,6.19,6.17,6.18,2444000.0,6.17,6.19,6.17,6.18,2444000.0
2010-08-24 10:40:00,6.19,6.2,6.18,6.19,2068000.0,6.19,6.2,6.18,6.19,2068000.0
2010-08-24 10:50:00,6.19,6.2,6.19,6.2,2800000.0,6.19,6.2,6.19,6.2,2800000.0
2010-08-24 11:00:00,6.2,6.23,6.2,6.2,2614000.0,6.2,6.23,6.2,6.2,2614000.0
2010-08-24 11:10:00,6.2,6.21,6.19,6.21,1918000.0,6.2,6.21,6.19,6.21,1918000.0
2010-08-24 11:20:00,6.21,6.22,6.2,6.22,1640000.0,6.21,6.22,6.2,6.22,1640000.0
2010-08-24 11:30:00,6.22,6.24,6.21,6.22,1616000.0,6.22,6.24,6.21,6.22,1616000.0
2010-08-24 11:40:00,6.22,6.24,6.22,6.23,1434000.0,6.22,6.24,6.22,6.23,1434000.0
2010-08-24 11:50:00,6.23,6.23,6.21,6.21,1476000.0,6.23,6.23,6.21,6.21,1476000.0
2010-08-24 12:00:00,6.21,6.23,6.2,6.23,1566000.0,6.21,6.23,6.2,6.23,1566000.0
2010-08-24 12:10:00,6.23,6.23,6.2,6.21,1480000.0,6.23,6.23,6.2,6.21,1480000.0
2010-08-24 12:20:00,6.21,6.21,6.19,6.2,1374000.0,6.21,6.21,6.19,6.2,1374000.0
2010-08-24 12:30:00,6.2,6.21,6.19,6.21,1316000.0,6.2,6.21,6.19,6.21,1316000.0
2010-08-24 12:40:00,6.2,6.21,6.2,6.2,614000.0,6.2,6.21,6.2,6.2,614000.0
2010-08-24 12:50:00,6.2,6.21,6.2,6.2,1008000.0,6.2,6.21,6.2,6.2,1008000.0
2010-08-24 13:00:00,6.2,6.2,6.19,6.2,1194000.0,6.2,6.2,6.19,6.2,1194000.0
2010-08-24 13:10:00,6.2,6.21,6.2,6.21,888000.0,6.2,6.21,6.2,6.21,888000.0
2010-08-24 13:20:00,6.21,6.22,6.2,6.22,1152000.0,6.21,6.22,6.2,6.22,1152000.0
2010-08-24 13:30:00,6.22,6.22,6.21,6.21,1506000.0,6.22,6.22,6.21,6.21,1506000.0
2010-08-24 13:40:00,6.21,6.21,6.19,6.2,2466000.0,6.21,6.21,6.19,6.2,2466000.0
2010-08-24 13:50:00,6.2,6.21,6.19,6.2,1584000.0,6.2,6.21,6.19,6.2,1584000.0
2010-08-24 14:00:00,6.2,6.2,6.19,6.19,1232000.0,6.2,6.2,6.19,6.19,1232000.0
2010-08-24 14:10:00,6.19,6.2,6.19,6.2,1488000.0,6.19,6.2,6.19,6.2,1488000.0
2010-08-24 14:20:00,6.2,6.21,6.2,6.2,1450000.0,6.2,6.21,6.2,6.2,1450000.0
2010-08-24 14:30:00,6.2,6.22,6.19,6.22,1642000.0,6.2,6.22,6.19,6.22,1642000.0
2010-08-24 14:40:00,6.22,6.23,6.21,6.22,2034000.0,6.22,6.23,6.21,6.22,2034000.0
2010-08-24 14:50:00,6.22,6.24,6.21,6.24,2376000.0,6.22,6.24,6.21,6.24,2376000.0
2010-08-24 15:00:00,6.24,6.25,6.23,6.25,3228000.0,6.24,6.25,6.23,6.25,3228000.0
2010-08-24 15:10:00,6.25,6.25,6.23,6.25,1762000.0,6.25,6.25,6.23,6.25,1762000.0
2010-08-24 15:20:00,6.24,6.27,6.23,6.26,4520000.0,6.24,6.27,6.23,6.26,4520000.0
2010-08-24 15:30:00,6.26,6.26,6.24,6.25,3982000.0,6.26,6.26,6.24,6.25,3982000.0
2010-08-24 15:40:00,6.25,6.25,6.24,6.25,4580000.0,6.25,6.25,6.24,6.25,4580000.0
2010-08-24 15:50:00,6.25,6.25,6.22,6.23,8708000.0,6.25,6.25,6.22,6.23,8708000.0
2010-08-25 09:30:00,6.19,6.26,6.19,6.25,4952000.0,6.19,6.26,6.19,6.25,4952000.0
2010-08-25 09:40:00,6.25,6.26,6.21,6.21,3200000.0,6.25,6.26,6.21,6.21,3200000.0
2010-08-25 09:50:00,6.21,6.25,6.21,6.25,3760000.0,6.21,6.25,6.21,6.25,3760000.0
2010-08-25 10:00:00,6.25,6.27,6.22,6.27,6708000.0,6.25,6.27,6.22,6.27,6708000.0
2010-08-25 10:10:00,6.26,6.27,6.24,6.25,3370000.0,6.26,6.27,6.24,6.25,3370000.0
2010-08-25 10:20:00,6.25,6.29,6.24,6.27,4798000.0,6.25,6.29,6.24,6.27,4798000.0
2010-08-25 10:30:00,6.27,6.28,6.25,6.25,2758000.0,6.27,6.28,6.25,6.25,2758000.0
2010-08-25 10:40:00,6.25,6.27,6.25,6.27,1974000.0,6.25,6.27,6.25,6.27,1974000.0
2010-08-25 10:50:00,6.27,6.28,6.25,6.27,2270000.0,6.27,6.28,6.25,6.27,2270000.0
2010-08-25 11:00:00,6.27,6.29,6.26,6.27,3200000.0,6.27,6.29,6.26,6.27,3200000.0
2010-08-25 11:10:00,6.27,6.3,6.26,6.29,2496000.0,6.27,6.3,6.26,6.29,2496000.0
2010-08-25 11:20:00,6.29,6.31,6.29,6.3,2794000.0,6.29,6.31,6.29,6.3,2794000.0
2010-08-25 11:30:00,6.29,6.3,6.28,6.29,1160000.0,6.29,6.3,6.28,6.29,1160000.0
2010-08-25 11:40:00,6.29,6.29,6.26,6.27,2156000.0,6.29,6.29,6.26,6.27,2156000.0
2010-08-25 11:50:00,6.27,6.29,6.27,6.28,1404000.0,6.27,6.29,6.27,6.28,1404000.0
2010-08-25 12:00:00,6.28,6.29,6.27,6.28,1930000.0,6.28,6.29,6.27,6.28,1930000.0
2010-08-25 12:10:00,6.28,6.29,6.28,6.28,1134000.0,6.28,6.29,6.28,6.28,1134000.0
2010-08-25 12:20:00,6.28,6.29,6.28,6.28,1046000.0,6.28,6.29,6.28,6.28,1046000.0
2010-08-25 12:30:00,6.28,6.29,6.27,6.27,1526000.0,6.28,6.29,6.27,6.27,1526000.0
2010-08-25 12:40:00,6.27,6.28,6.26,6.27,1746000.0,6.27,6.28,6.26,6.27,1746000.0
2010-08-25 12:50:00,6.27,6.27,6.26,6.27,952000.0,6.27,6.27,6.26,6.27,952000.0
2010-08-25 13:00:00,6.27,6.28,6.26,6.27,1030000.0,6.27,6.28,6.26,6.27,1030000.0
2010-08-25 13:10:00,6.27,6.29,6.27,6.28,1406000.0,6.27,6.29,6.27,6.28,1406000.0
2010-08-25 13:20:00,6.28,6.29,6.27,6.28,1176000.0,6.28,6.29,6.27,6.28,1176000.0
2010-08-25 13:30:00,6.27,6.29,6.27,6.29,914000.0,6.27,6.29,6.27,6.29,914000.0
2010-08-25 13:40:00,6.29,6.3,6.28,6.3,1222000.0,6.29,6.3,6.28,6.3,1222000.0
2010-08-25 13:50:00,6.3,6.3,6.29,6.29,1312000.0,6.3,6.3,6.29,6.29,1312000.0
2010-08-25 14:00:00,6.29,6.3,6.28,6.3,1222000.0,6.29,6.3,6.28,6.3,1222000.0
2010-08-25 14:10:00,6.3,6.31,6.3,6.31,2802000.0,6.3,6.31,6.3,6.31,2802000.0
2010-08-25 14:20:00,6.31,6.31,6.3,6.31,1632000.0,6.31,6.31,6.3,6.31,1632000.0
2010-08-25 14:30:00,6.31,6.34,6.3,6.33,4170000.0,6.31,6.34,6.3,6.33,4170000.0
2010-08-25 14:40:00,6.34,6.35,6.33,6.35,3340000.0,6.34,6.35,6.33,6.35,3340000.0
2010-08-25 14:50:00,6.35,6.35,6.34,6.35,3442000.0,6.35,6.35,6.34,6.35,3442000.0
2010-08-25 15:00:00,6.35,6.36,6.34,6.35,3032000.0,6.35,6.36,6.34,6.35,3032000.0
2010-08-25 15:10:00,6.35,6.36,6.33,6.34,2542000.0,6.35,6.36,6.33,6.34,2542000.0
2010-08-25 15:20:00,6.34,6.35,6.33,6.34,2638000.0,6.34,6.35,6.33,6.34,2638000.0
2010-08-25 15:30:00,6.34,6.37,6.34,6.35,3726000.0,6.34,6.37,6.34,6.35,3726000.0
2010-08-25 15:40:00,6.35,6.37,6.35,6.36,4192000.0,6.35,6.37,6.35,6.36,4192000.0
2010-08-25 15:50:00,6.36,6.36,6.34,6.34,5442000.0,6.36,6.36,6.34,6.34,5442000.0
2010-08-26 09:30:00,6.36,6.37,6.34,6.37,5026000.0,6.36,6.37,6.34,6.37,5026000.0
2010-08-26 09:40:00,6.37,6.38,6.32,6.33,5400000.0,6.37,6.38,6.32,6.33,5400000.0
2010-08-26 09:50:00,6.33,6.35,6.31,6.35,3734000.0,6.33,6.35,6.31,6.35,3734000.0
2010-08-26 10:00:00,6.34,6.36,6.32,6.34,2980000.0,6.34,6.36,6.32,6.34,2980000.0
2010-08-26 10:10:00,6.34,6.35,6.33,6.34,2218000.0,6.34,6.35,6.33,6.34,2218000.0
2010-08-26 10:20:00,6.34,6.35,6.31,6.32,3316000.0,6.34,6.35,6.31,6.32,3316000.0
2010-08-26 10:30:00,6.32,6.34,6.31,6.32,2208000.0,6.32,6.34,6.31,6.32,2208000.0
2010-08-26 10:40:00,6.32,6.34,6.31,6.31,1880000.0,6.32,6.34,6.31,6.31,1880000.0
2010-08-26 10:50:00,6.31,6.31,6.29,6.3,3422000.0,6.31,6.31,6.29,6.3,3422000.0
2010-08-26 11:00:00,6.3,6.31,6.28,6.29,4160000.0,6.3,6.31,6.28,6.29,4160000.0
2010-08-26 11:10:00,6.29,6.32,6.28,6.31,3220000.0,6.29,6.32,6.28,6.31,3220000.0
2010-08-26 11:20:00,6.31,6.32,6.3,6.32,1540000.0,6.31,6.32,6.3,6.32,1540000.0
2010-08-26 11:30:00,6.32,6.34,6.31,6.32,1740000.0,6.32,6.34,6.31,6.32,1740000.0
2010-08-26 11:40:00,6.32,6.32,6.31,6.31,1602000.0,6.32,6.32,6.31,6.31,1602000.0
2010-08-26 11:50:00,6.31,6.32,6.29,6.32,1524000.0,6.31,6.32,6.29,6.32,1524000.0
2010-08-26 12:00:00,6.32,6.32,6.3,6.31,1364000.0,6.32,6.32,6.3,6.31,1364000.0
2010-08-26 12:10:00,6.31,6.31,6.29,6.29,1436000.0,6.31,6.31,6.29,6.29,1436000.0
2010-08-26 12:20:00,6.3,6.31,6.3,6.31,696000.0,6.3,6.31,6.3,6.31,696000.0
2010-08-26 12:30:00,6.31,6.31,6.3,6.3,514000.0,6.31,6.31,6.3,6.3,514000.0
2010-08-26 12:40:00,6.3,6.31,6.29,6.3,1258000.0,6.3,6.31,6.29,6.3,1258000.0
2010-08-26 12:50:00,6.3,6.31,6.28,6.3,1644000.0,6.3,6.31,6.28,6.3,1644000.0
2010-08-26 13:00:00,6.3,6.3,6.29,6.3,768000.0,6.3,6.3,6.29,6.3,768000.0
2010-08-26 13:10:00,6.3,6.3,6.29,6.29,952000.0,6.3,6.3,6.29,6.29,952000.0
2010-08-26 13:20:00,6.29,6.31,6.29,6.3,778000.0,6.29,6.31,6.29,6.3,778000.0
2010-08-26 13:30:00,6.3,6.31,6.3,6.3,686000.0,6.3,6.31,6.3,6.3,686000.0
2010-08-26 13:40:00,6.3,6.31,6.29,6.29,1058000.0,6.3,6.31,6.29,6.29,1058000.0
2010-08-26 13:50:00,6.29,6.29,6.28,6.28,1520000.0,6.29,6.29,6.28,6.28,1520000.0
2010-08-26 14:00:00,6.28,6.28,6.27,6.27,2506000.0,6.28,6.28,6.27,6.27,2506000.0
2010-08-26 14:10:00,6.27,6.28,6.26,6.27,2286000.0,6.27,6.28,6.26,6.27,2286000.0
2010-08-26 14:20:00,6.27,6.27,6.26,6.27,1428000.0,6.27,6.27,6.26,6.27,1428000.0
2010-08-26 14:30:00,6.26,6.27,6.26,6.27,1740000.0,6.26,6.27,6.26,6.27,1740000.0
2010-08-26 14:40:00,6.27,6.27,6.26,6.26,1448000.0,6.27,6.27,6.26,6.26,1448000.0
2010-08-26 14:50:00,6.26,6.27,6.24,6.25,2396000.0,6.26,6.27,6.24,6.25,2396000.0
2010-08-26 15:00:00,6.25,6.26,6.24,6.26,2678000.0,6.25,6.26,6.24,6.26,2678000.0
2010-08-26 15:10:00,6.26,6.27,6.25,6.27,2200000.0,6.26,6.27,6.25,6.27,2200000.0
2010-08-26 15:20:00,6.27,6.29,6.27,6.27,2756000.0,6.27,6.29,6.27,6.27,2756000.0
2010-08-26 15:30:00,6.27,6.28,6.26,6.27,2258000.0,6.27,6.28,6.26,6.27,2258000.0
2010-08-26 15:40:00,6.27,6.28,6.27,6.27,3454000.0,6.27,6.28,6.27,6.27,3454000.0
2010-08-26 15:50:00,6.27,6.27,6.24,6.24,5478000.0,6.27,6.27,6.24,6.24,5478000.0
2010-08-27 09:30:00,6.27,6.28,6.2,6.21,4356000.0,6.27,6.28,6.2,6.21,4356000.0
2010-08-27 09:40:00,6.21,6.22,6.18,6.22,3036000.0,6.21,6.22,6.18,6.22,3036000.0
2010-08-27 09:50:00,6.22,6.23,6.14,6.15,4016000.0,6.22,6.23,6.14,6.15,4016000.0
2010-08-27 10:00:00,6.15,6.18,6.11,6.14,5894000.0,6.15,6.18,6.11,6.14,5894000.0
2010-08-27 10:10:00,6.14,6.19,6.12,6.18,6440000.0,6.14,6.19,6.12,6.18,6440000.0
2010-08-27 10:20:00,6.17,6.23,6.15,6.21,5352000.0,6.17,6.23,6.15,6.21,5352000.0
2010-08-27 10:30:00,6.21,6.23,6.19,6.21,2858000.0,6.21,6.23,6.19,6.21,2858000.0
2010-08-27 10:40:00,6.21,6.23,6.21,6.22,2876000.0,6.21,6.23,6.21,6.22,2876000.0
2010-08-27 10:50:00,6.22,6.23,6.2,6.21,1640000.0,6.22,6.23,6.2,6.21,1640000.0
2010-08-27 11:00:00,6.21,6.25,6.21,6.24,3130000.0,6.21,6.25,6.21,6.24,3130000.0
2010-08-27 11:10:00,6.25,6.28,6.24,6.27,3234000.0,6.25,6.28,6.24,6.27,3234000.0
2010-08-27 11:20:00,6.26,6.3,6.26,6.29,3086000.0,6.26,6.3,6.26,6.29,3086000.0
2010-08-27 11:30:00,6.29,6.3,6.27,6.27,3110000.0,6.29,6.3,6.27,6.27,3110000.0
2010-08-27 11:40:00,6.27,6.28,6.26,6.28,1156000.0,6.27,6.28,6.26,6.28,1156000.0
2010-08-27 11:50:00,6.28,6.28,6.26,6.27,1974000.0,6.28,6.28,6.26,6.27,1974000.0
2010-08-27 12:00:00,6.27,6.28,6.27,6.27,892000.0,6.27,6.28,6.27,6.27,892000.0
2010-08-27 12:10:00,6.27,6.28,6.27,6.27,1054000.0,6.27,6.28,6.27,6.27,1054000.0
2010-08-27 12:20:00,6.27,6.27,6.26,6.27,1018000.0,6.27,6.27,6.26,6.27,1018000.0
2010-08-27 12:30:00,6.27,6.27,6.26,6.26,746000.0,6.27,6.27,6.26,6.26,746000.0
2010-08-27 12:40:00,6.26,6.26,6.24,6.25,1144000.0,6.26,6.26,6.24,6.25,1144000.0
2010-08-27 12:50:00,6.24,6.25,6.23,6.24,1586000.0,6.24,6.25,6.23,6.24,1586000.0
2010-08-27 13:00:00,6.24,6.26,6.24,6.26,1542000.0,6.24,6.26,6.24,6.26,1542000.0
2010-08-27 13:10:00,6.26,6.26,6.24,6.24,1468000.0,6.26,6.26,6.24,6.24,1468000.0
2010-08-27 13:20:00,6.24,6.27,6.24,6.27,1568000.0,6.24,6.27,6.24,6.27,1568000.0
2010-08-27 13:30:00,6.27,6.29,6.27,6.28,2200000.0,6.27,6.29,6.27,6.28,2200000.0
2010-08-27 13:40:00,6.28,6.29,6.27,6.28,1394000.0,6.28,6.29,6.27,6.28,1394000.0
2010-08-27 13:50:00,6.28,6.31,6.28,6.31,1844000.0,6.28,6.31,6.28,6.31,1844000.0
2010-08-27 14:00:00,6.31,6.31,6.28,6.29,1908000.0,6.31,6.31,6.28,6.29,1908000.0
2010-08-27 14:10:00,6.29,6.3,6.28,6.3,1508000.0,6.29,6.3,6.28,6.3,1508000.0
2010-08-27 14:20:00,6.29,6.3,6.29,6.3,1348000.0,6.29,6.3,6.29,6.3,1348000.0
2010-08-27 14:30:00,6.3,6.31,6.29,6.31,1262000.0,6.3,6.31,6.29,6.31,1262000.0
2010-08-27 14:40:00,6.31,6.32,6.3,6.3,1626000.0,6.31,6.32,6.3,6.3,1626000.0
2010-08-27 14:50:00,6.3,6.31,6.3,6.31,1268000.0,6.3,6.31,6.3,6.31,1268000.0
2010-08-27 15:00:00,6.31,6.31,6.3,6.31,1642000.0,6.31,6.31,6.3,6.31,1642000.0
2010-08-27 15:10:00,6.31,6.31,6.29,6.3,2426000.0,6.31,6.31,6.29,6.3,2426000.0
2010-08-27 15:20:00,6.3,6.33,6.3,6.32,2222000.0,6.3,6.33,6.3,6.32,2222000.0
2010-08-27 15:30:00,6.32,6.33,6.31,6.31,1850000.0,6.32,6.33,6.31,6.31,1850000.0
2010-08-27 15:40:00,6.31,6.32,6.31,6.32,2500000.0,6.31,6.32,6.31,6.32,2500000.0
2010-08-27 15:50:00,6.32,6.33,6.32,6.33,6994000.0,6.32,6.33,6.32,6.33,6994000.0
2010-08-30 09:30:00,6.3,6.33,6.3,6.32,2316000.0,6.3,6.33,6.3,6.32,2316000.0
2010-08-30 09:40:00,6.32,6.35,6.31,6.32,3266000.0,6.32,6.35,6.31,6.32,3266000.0
2010-08-30 09:50:00,6.32,6.33,6.29,6.32,2398000.0,6.32,6.33,6.29,6.32,2398000.0
2010-08-30 10:00:00,6.32,6.35,6.31,6.34,2224000.0,6.32,6.35,6.31,6.34,2224000.0
2010-08-30 10:10:00,6.34,6.34,6.3,6.32,1870000.0,6.34,6.34,6.3,6.32,1870000.0
2010-08-30 10:20:00,6.32,6.32,6.29,6.3,1418000.0,6.32,6.32,6.29,6.3,1418000.0
2010-08-30 10:30:00,6.3,6.31,6.29,6.3,1358000.0,6.3,6.31,6.29,6.3,1358000.0
2010-08-30 10:40:00,6.3,6.3,6.28,6.3,1418000.0,6.3,6.3,6.28,6.3,1418000.0
2010-08-30 10:50:00,6.3,6.32,6.3,6.31,1070000.0,6.3,6.32,6.3,6.31,1070000.0
2010-08-30 11:00:00,6.31,6.31,6.29,6.3,1014000.0,6.31,6.31,6.29,6.3,1014000.0
2010-08-30 11:10:00,6.3,6.31,6.29,6.3,708000.0,6.3,6.31,6.29,6.3,708000.0
2010-08-30 11:20:00,6.29,6.3,6.27,6.27,1708000.0,6.29,6.3,6.27,6.27,1708000.0
2010-08-30 11:30:00,6.27,6.28,6.26,6.26,1508000.0,6.27,6.28,6.26,6.26,1508000.0
2010-08-30 11:40:00,6.26,6.26,6.25,6.25,1630000.0,6.26,6.26,6.25,6.25,1630000.0
2010-08-30 11:50:00,6.25,6.26,6.24,6.25,1304000.0,6.25,6.26,6.24,6.25,1304000.0
2010-08-30 12:00:00,6.25,6.26,6.24,6.25,1294000.0,6.25,6.26,6.24,6.25,1294000.0
2010-08-30 12:10:00,6.25,6.26,6.24,6.25,754000.0,6.25,6.26,6.24,6.25,754000.0
2010-08-30 12:20:00,6.25,6.25,6.24,6.24,906000.0,6.25,6.25,6.24,6.24,906000.0
2010-08-30 12:30:00,6.24,6.25,6.24,6.24,1174000.0,6.24,6.25,6.24,6.24,1174000.0
2010-08-30 12:40:00,6.24,6.25,6.24,6.25,1170000.0,6.24,6.25,6.24,6.25,1170000.0
2010-08-30 12:50:00,6.25,6.26,6.25,6.25,1460000.0,6.25,6.26,6.25,6.25,1460000.0
2010-08-30 13:00:00,6.25,6.25,6.25,6.25,1702000.0,6.25,6.25,6.25,6.25,1702000.0
2010-08-30 13:10:00,6.25,6.26,6.25,6.25,1532000.0,6.25,6.26,6.25,6.25,1532000.0
2010-08-30 13:20:00,6.25,6.26,6.24,6.24,1806000.0,6.25,6.26,6.24,6.24,1806000.0
2010-08-30 13:30:00,6.24,6.25,6.24,6.24,684000.0,6.24,6.25,6.24,6.24,684000.0
2010-08-30 13:40:00,6.24,6.25,6.23,6.24,1472000.0,6.24,6.25,6.23,6.24,1472000.0
2010-08-30 13:50:00,6.24,6.24,6.22,6.23,1510000.0,6.24,6.24,6.22,6.23,1510000.0
2010-08-30 14:00:00,6.23,6.24,6.21,6.21,2126000.0,6.23,6.24,6.21,6.21,2126000.0
2010-08-30 14:10:00,6.21,6.22,6.2,6.21,1608000.0,6.21,6.22,6.2,6.21,1608000.0
2010-08-30 14:20:00,6.21,6.22,6.2,6.22,1294000.0,6.21,6.22,6.2,6.22,1294000.0
2010-08-30 14:30:00,6.22,6.23,6.21,6.22,2548000.0,6.22,6.23,6.21,6.22,2548000.0
2010-08-30 14:40:00,6.22,6.23,6.21,6.22,1900000.0,6.22,6.23,6.21,6.22,1900000.0
2010-08-30 14:50:00,6.22,6.23,6.22,6.22,536000.0,6.22,6.23,6.22,6.22,536000.0
2010-08-30 15:00:00,6.22,6.23,6.21,6.21,1082000.0,6.22,6.23,6.21,6.21,1082000.0
2010-08-30 15:10:00,6.21,6.22,6.2,6.2,1438000.0,6.21,6.22,6.2,6.2,1438000.0
2010-08-30 15:20:00,6.2,6.21,6.2,6.2,2272000.0,6.2,6.21,6.2,6.2,2272000.0
2010-08-30 15:30:00,6.21,6.21,6.2,6.21,1982000.0,6.21,6.21,6.2,6.21,1982000.0
2010-08-30 15:40:00,6.21,6.21,6.2,6.2,2382000.0,6.21,6.21,6.2,6.2,2382000.0
2010-08-30 15:50:00,6.2,6.21,6.18,6.18,4748000.0,6.2,6.21,6.18,6.18,4748000.0
2010-08-31 09:30:00,6.14,6.18,6.14,6.16,3210000.0,6.14,6.18,6.14,6.16,3210000.0
2010-08-31 09:40:00,6.16,6.22,6.13,6.21,4214000.0,6.16,6.22,6.13,6.21,4214000.0
2010-08-31 09:50:00,6.21,6.25,6.2,6.22,3992000.0,6.21,6.25,6.2,6.22,3992000.0
2010-08-31 10:00:00,6.22,6.27,6.22,6.27,4916000.0,6.22,6.27,6.22,6.27,4916000.0
2010-08-31 10:10:00,6.27,6.28,6.25,6.25,2358000.0,6.27,6.28,6.25,6.25,2358000.0
2010-08-31 10:20:00,6.25,6.26,6.24,6.25,1626000.0,6.25,6.26,6.24,6.25,1626000.0
2010-08-31 10:30:00,6.25,6.26,6.21,6.22,1788000.0,6.25,6.26,6.21,6.22,1788000.0
2010-08-31 10:40:00,6.22,6.24,6.21,6.23,1492000.0,6.22,6.24,6.21,6.23,1492000.0
2010-08-31 10:50:00,6.23,6.25,6.22,6.23,922000.0,6.23,6.25,6.22,6.23,922000.0
2010-08-31 11:00:00,6.23,6.23,6.21,6.21,984000.0,6.23,6.23,6.21,6.21,984000.0
2010-08-31 11:10:00,6.21,6.22,6.2,6.22,1172000.0,6.21,6.22,6.2,6.22,1172000.0
2010-08-31 11:20:00,6.21,6.23,6.21,6.22,1136000.0,6.21,6.23,6.21,6.22,1136000.0
2010-08-31 11:30:00,6.22,6.25,6.22,6.24,1722000.0,6.22,6.25,6.22,6.24,1722000.0
2010-08-31 11:40:00,6.25,6.26,6.24,6.24,1646000.0,6.25,6.26,6.24,6.24,1646000.0
2010-08-31 11:50:00,6.24,6.27,6.24,6.25,1226000.0,6.24,6.27,6.24,6.25,1226000.0
2010-08-31 12:00:00,6.25,6.26,6.24,6.24,1148000.0,6.25,6.26,6.24,6.24,1148000.0
2010-08-31 12:10:00,6.24,6.26,6.23,6.25,928000.0,6.24,6.26,6.23,6.25,928000.0
2010-08-31 12:20:00,6.25,6.26,6.25,6.25,650000.0,6.25,6.26,6.25,6.25,650000.0
2010-08-31 12:30:00,6.25,6.27,6.25,6.26,1286000.0,6.25,6.27,6.25,6.26,1286000.0
2010-08-31 12:40:00,6.26,6.27,6.24,6.26,1236000.0,6.26,6.27,6.24,6.26,1236000.0
2010-08-31 12:50:00,6.26,6.27,6.24,6.24,1250000.0,6.26,6.27,6.24,6.24,1250000.0
2010-08-31 13:00:00,6.24,6.26,6.23,6.26,1866000.0,6.24,6.26,6.23,6.26,1866000.0
2010-08-31 13:10:00,6.26,6.28,6.26,6.26,1006000.0,6.26,6.28,6.26,6.26,1006000.0
2010-08-31 13:20:00,6.26,6.29,6.26,6.28,1796000.0,6.26,6.29,6.26,6.28,1796000.0
2010-08-31 13:30:00,6.28,6.3,6.27,6.28,1908000.0,6.28,6.3,6.27,6.28,1908000.0
2010-08-31 13:40:00,6.28,6.29,6.27,6.27,716000.0,6.28,6.29,6.27,6.27,716000.0
2010-08-31 13:50:00,6.27,6.28,6.26,6.27,466000.0,6.27,6.28,6.26,6.27,466000.0
2010-08-31 14:00:00,6.27,6.27,6.25,6.27,1492000.0,6.27,6.27,6.25,6.27,1492000.0
2010-08-31 14:10:00,6.27,6.27,6.24,6.24,1252000.0,6.27,6.27,6.24,6.24,1252000.0
2010-08-31 14:20:00,6.24,6.24,6.22,6.24,1510000.0,6.24,6.24,6.22,6.24,1510000.0
2010-08-31 14:30:00,6.24,6.24,6.2,6.21,2538000.0,6.24,6.24,6.2,6.21,2538000.0
2010-08-31 14:40:00,6.21,6.21,6.18,6.18,2638000.0,6.21,6.21,6.18,6.18,2638000.0
2010-08-31 14:50:00,6.19,6.21,6.19,6.21,1934000.0,6.19,6.21,6.19,6.21,1934000.0
2010-08-31 15:00:00,6.21,6.23,6.2,6.22,2016000.0,6.21,6.23,6.2,6.22,2016000.0
2010-08-31 15:10:00,6.22,6.22,6.2,6.22,1876000.0,6.22,6.22,6.2,6.22,1876000.0
2010-08-31 15:20:00,6.22,6.22,6.21,6.22,3522000.0,6.22,6.22,6.21,6.22,3522000.0
2010-08-31 15:30:00,6.22,6.24,6.22,6.23,3092000.0,6.22,6.24,6.22,6.23,3092000.0
2010-08-31 15:40:00,6.23,6.27,6.22,6.26,2898000.0,6.23,6.27,6.22,6.26,2898000.0
2010-08-31 15:50:00,6.25,6.26,6.24,6.24,3946000.0,6.25,6.26,6.24,6.24,3946000.0
2010-09-01 09:30:00,6.32,6.36,6.31,6.35,5234000.0,6.32,6.36,6.31,6.35,5234000.0
2010-09-01 09:40:00,6.35,6.36,6.34,6.36,3934000.0,6.35,6.36,6.34,6.36,3934000.0
2010-09-01 09:50:00,6.36,6.39,6.36,6.39,3526000.0,6.36,6.39,6.36,6.39,3526000.0
2010-09-01 10:00:00,6.38,6.44,6.38,6.43,7268000.0,6.38,6.44,6.38,6.43,7268000.0
2010-09-01 10:10:00,6.43,6.47,6.42,6.46,4972000.0,6.43,6.47,6.42,6.46,4972000.0
2010-09-01 10:20:00,6.46,6.49,6.44,6.49,6544000.0,6.46,6.49,6.44,6.49,6544000.0
2010-09-01 10:30:00,6.49,6.5,6.48,6.5,5204000.0,6.49,6.5,6.48,6.5,5204000.0
2010-09-01 10:40:00,6.5,6.52,6.49,6.51,4458000.0,6.5,6.52,6.49,6.51,4458000.0
2010-09-01 10:50:00,6.51,6.56,6.51,6.55,6402000.0,6.51,6.56,6.51,6.55,6402000.0
2010-09-01 11:00:00,6.55,6.56,6.52,6.53,5288000.0,6.55,6.56,6.52,6.53,5288000.0
2010-09-01 11:10:00,6.53,6.53,6.52,6.52,2668000.0,6.53,6.53,6.52,6.52,2668000.0
2010-09-01 11:20:00,6.52,6.53,6.51,6.52,2330000.0,6.52,6.53,6.51,6.52,2330000.0
2010-09-01 11:30:00,6.52,6.54,6.52,6.52,2064000.0,6.52,6.54,6.52,6.52,2064000.0
2010-09-01 11:40:00,6.52,6.53,6.51,6.52,1284000.0,6.52,6.53,6.51,6.52,1284000.0
2010-09-01 11:50:00,6.52,6.54,6.52,6.53,2252000.0,6.52,6.54,6.52,6.53,2252000.0
2010-09-01 12:00:00,6.53,6.54,6.53,6.53,1710000.0,6.53,6.54,6.53,6.53,1710000.0
2010-09-01 12:10:00,6.53,6.54,6.53,6.53,1186000.0,6.53,6.54,6.53,6.53,1186000.0
2010-09-01 12:20:00,6.53,6.53,6.52,6.53,1204000.0,6.53,6.53,6.52,6.53,1204000.0
2010-09-01 12:30:00,6.53,6.53,6.52,6.53,1336000.0,6.53,6.53,6.52,6.53,1336000.0
2010-09-01 12:40:00,6.53,6.53,6.53,6.53,924000.0,6.53,6.53,6.53,6.53,924000.0
2010-09-01 12:50:00,6.53,6.54,6.53,6.53,1640000.0,6.53,6.54,6.53,6.53,1640000.0
2010-09-01 13:00:00,6.53,6.53,6.53,6.53,1002000.0,6.53,6.53,6.53,6.53,1002000.0
2010-09-01 13:10:00,6.53,6.54,6.53,6.53,1160000.0,6.53,6.54,6.53,6.53,1160000.0
2010-09-01 13:20:00,6.53,6.54,6.53,6.54,1076000.0,6.53,6.54,6.53,6.54,1076000.0
2010-09-01 13:30:00,6.54,6.54,6.53,6.53,1598000.0,6.54,6.54,6.53,6.53,1598000.0
2010-09-01 13:40:00,6.53,6.54,6.53,6.54,1066000.0,6.53,6.54,6.53,6.54,1066000.0
2010-09-01 13:50:00,6.54,6.54,6.52,6.53,1498000.0,6.54,6.54,6.52,6.53,1498000.0
2010-09-01 14:00:00,6.53,6.54,6.52,6.53,1656000.0,6.53,6.54,6.52,6.53,1656000.0
2010-09-01 14:10:00,6.53,6.53,6.52,6.53,1588000.0,6.53,6.53,6.52,6.53,1588000.0
2010-09-01 14:20:00,6.53,6.53,6.52,6.53,1494000.0,6.53,6.53,6.52,6.53,1494000.0
2010-09-01 14:30:00,6.53,6.53,6.52,6.53,1568000.0,6.53,6.53,6.52,6.53,1568000.0
2010-09-01 14:40:00,6.53,6.53,6.53,6.53,3106000.0,6.53,6.53,6.53,6.53,3106000.0
2010-09-01 14:50:00,6.53,6.55,6.53,6.53,4674000.0,6.53,6.55,6.53,6.53,4674000.0
2010-09-01 15:00:00,6.53,6.56,6.53,6.56,3982000.0,6.53,6.56,6.53,6.56,3982000.0
2010-09-01 15:10:00,6.56,6.59,6.56,6.59,5788000.0,6.56,6.59,6.56,6.59,5788000.0
2010-09-01 15:20:00,6.59,6.59,6.57,6.58,4288000.0,6.59,6.59,6.57,6.58,4288000.0
2010-09-01 15:30:00,6.58,6.61,6.57,6.61,7522000.0,6.58,6.61,6.57,6.61,7522000.0
2010-09-01 15:40:00,6.61,6.63,6.6,6.62,7474000.0,6.61,6.63,6.6,6.62,7474000.0
2010-09-01 15:50:00,6.62,6.63,6.61,6.62,11226000.0,6.62,6.63,6.61,6.62,11226000.0
2010-09-02 09:30:00,6.61,6.69,6.6,6.69,8114000.0,6.61,6.69,6.6,6.69,8114000.0
2010-09-02 09:40:00,6.69,6.69,6.64,6.66,5640000.0,6.69,6.69,6.64,6.66,5640000.0
2010-09-02 09:50:00,6.66,6.68,6.64,6.68,2894000.0,6.66,6.68,6.64,6.68,2894000.0
2010-09-02 10:00:00,6.68,6.69,6.66,6.67,4094000.0,6.68,6.69,6.66,6.67,4094000.0
2010-09-02 10:10:00,6.67,6.69,6.66,6.67,2864000.0,6.67,6.69,6.66,6.67,2864000.0
2010-09-02 10:20:00,6.67,6.7,6.67,6.69,2410000.0,6.67,6.7,6.67,6.69,2410000.0
2010-09-02 10:30:00,6.69,6.73,6.68,6.73,4720000.0,6.69,6.73,6.68,6.73,4720000.0
2010-09-02 10:40:00,6.73,6.74,6.72,6.74,4588000.0,6.73,6.74,6.72,6.74,4588000.0
2010-09-02 10:50:00,6.74,6.74,6.72,6.72,2368000.0,6.74,6.74,6.72,6.72,2368000.0
2010-09-02 11:00:00,6.73,6.74,6.72,6.73,2600000.0,6.73,6.74,6.72,6.73,2600000.0
2010-09-02 11:10:00,6.73,6.75,6.73,6.73,2216000.0,6.73,6.75,6.73,6.73,2216000.0
2010-09-02 11:20:00,6.73,6.73,6.69,6.7,3642000.0,6.73,6.73,6.69,6.7,3642000.0
2010-09-02 11:30:00,6.7,6.72,6.7,6.71,1758000.0,6.7,6.72,6.7,6.71,1758000.0
2010-09-02 11:40:00,6.71,6.71,6.7,6.71,1086000.0,6.71,6.71,6.7,6.71,1086000.0
2010-09-02 11:50:00,6.71,6.71,6.7,6.7,982000.0,6.71,6.71,6.7,6.7,982000.0
2010-09-02 12:00:00,6.7,6.71,6.7,6.71,1312000.0,6.7,6.71,6.7,6.71,1312000.0
2010-09-02 12:10:00,6.71,6.71,6.7,6.7,1372000.0,6.71,6.71,6.7,6.7,1372000.0
2010-09-02 12:20:00,6.7,6.71,6.7,6.7,852000.0,6.7,6.71,6.7,6.7,852000.0
2010-09-02 12:30:00,6.7,6.71,6.7,6.71,504000.0,6.7,6.71,6.7,6.71,504000.0
2010-09-02 12:40:00,6.71,6.71,6.69,6.7,1544000.0,6.71,6.71,6.69,6.7,1544000.0
2010-09-02 12:50:00,6.7,6.7,6.68,6.69,1746000.0,6.7,6.7,6.68,6.69,1746000.0
2010-09-02 13:00:00,6.69,6.69,6.68,6.69,810000.0,6.69,6.69,6.68,6.69,810000.0
2010-09-02 13:10:00,6.69,6.69,6.68,6.69,1250000.0,6.69,6.69,6.68,6.69,1250000.0
2010-09-02 13:20:00,6.69,6.7,6.69,6.69,604000.0,6.69,6.7,6.69,6.69,604000.0
2010-09-02 13:30:00,6.69,6.7,6.68,6.7,640000.0,6.69,6.7,6.68,6.7,640000.0
2010-09-02 13:40:00,6.7,6.7,6.69,6.69,626000.0,6.7,6.7,6.69,6.69,626000.0
2010-09-02 13:50:00,6.69,6.7,6.69,6.7,1006000.0,6.69,6.7,6.69,6.7,1006000.0
2010-09-02 14:00:00,6.7,6.71,6.7,6.71,1484000.0,6.7,6.71,6.7,6.71,1484000.0
2010-09-02 14:10:00,6.71,6.72,6.7,6.71,2320000.0,6.71,6.72,6.7,6.71,2320000.0
2010-09-02 14:20:00,6.71,6.72,6.71,6.71,1356000.0,6.71,6.72,6.71,6.71,1356000.0
2010-09-02 14:30:00,6.71,6.71,6.71,6.71,1184000.0,6.71,6.71,6.71,6.71,1184000.0
2010-09-02 14:40:00,6.71,6.73,6.7,6.72,2630000.0,6.71,6.73,6.7,6.72,2630000.0
2010-09-02 14:50:00,6.72,6.74,6.72,6.74,3238000.0,6.72,6.74,6.72,6.74,3238000.0
2010-09-02 15:00:00,6.74,6.75,6.72,6.74,2940000.0,6.74,6.75,6.72,6.74,2940000.0
2010-09-02 15:10:00,6.74,6.75,6.72,6.74,6146000.0,6.74,6.75,6.72,6.74,6146000.0
2010-09-02 15:20:00,6.74,6.76,6.74,6.74,3922000.0,6.74,6.76,6.74,6.74,3922000.0
2010-09-02 15:30:00,6.74,6.76,6.74,6.76,3822000.0,6.74,6.76,6.74,6.76,3822000.0
2010-09-02 15:40:00,6.75,6.76,6.75,6.75,4090000.0,6.75,6.76,6.75,6.75,4090000.0
2010-09-02 15:50:00,6.75,6.76,6.75,6.76,7108000.0,6.75,6.76,6.75,6.76,7108000.0
2010-09-03 09:30:00,6.84,6.89,6.83,6.89,10770000.0,6.84,6.89,6.83,6.89,10770000.0
2010-09-03 09:40:00,6.89,6.96,6.89,6.96,11410000.0,6.89,6.96,6.89,6.96,11410000.0
2010-09-03 09:50:00,6.96,6.98,6.94,6.96,12464000.0,6.96,6.98,6.94,6.96,12464000.0
2010-09-03 10:00:00,6.96,6.96,6.91,6.92,8396000.0,6.96,6.96,6.91,6.92,8396000.0
2010-09-03 10:10:00,6.92,6.93,6.9,6.92,6514000.0,6.92,6.93,6.9,6.92,6514000.0
2010-09-03 10:20:00,6.92,6.93,6.91,6.92,5166000.0,6.92,6.93,6.91,6.92,5166000.0
2010-09-03 10:30:00,6.92,6.92,6.9,6.92,4796000.0,6.92,6.92,6.9,6.92,4796000.0
2010-09-03 10:40:00,6.92,6.93,6.9,6.9,3122000.0,6.92,6.93,6.9,6.9,3122000.0
2010-09-03 10:50:00,6.9,6.91,6.88,6.9,3404000.0,6.9,6.91,6.88,6.9,3404000.0
2010-09-03 11:00:00,6.9,6.91,6.88,6.9,1942000.0,6.9,6.91,6.88,6.9,1942000.0
2010-09-03 11:10:00,6.9,6.92,6.89,6.92,2266000.0,6.9,6.92,6.89,6.92,2266000.0
2010-09-03 11:20:00,6.92,6.93,6.91,6.92,2046000.0,6.92,6.93,6.91,6.92,2046000.0
2010-09-03 11:30:00,6.91,6.92,6.9,6.91,1666000.0,6.91,6.92,6.9,6.91,1666000.0
2010-09-03 11:40:00,6.91,6.91,6.9,6.91,850000.0,6.91,6.91,6.9,6.91,850000.0
2010-09-03 11:50:00,6.91,6.92,6.9,6.9,2166000.0,6.91,6.92,6.9,6.9,2166000.0
2010-09-03 12:00:00,6.9,6.93,6.9,6.93,2050000.0,6.9,6.93,6.9,6.93,2050000.0
2010-09-03 12:10:00,6.93,6.95,6.93,6.94,1966000.0,6.93,6.95,6.93,6.94,1966000.0
2010-09-03 12:20:00,6.94,6.94,6.93,6.93,1698000.0,6.94,6.94,6.93,6.93,1698000.0
2010-09-03 12:30:00,6.93,6.94,6.93,6.93,1798000.0,6.93,6.94,6.93,6.93,1798000.0
2010-09-03 12:40:00,6.93,6.94,6.93,6.93,1802000.0,6.93,6.94,6.93,6.93,1802000.0
2010-09-03 12:50:00,6.93,6.95,6.93,6.95,2276000.0,6.93,6.95,6.93,6.95,2276000.0
2010-09-03 13:00:00,6.95,6.96,6.95,6.95,2234000.0,6.95,6.96,6.95,6.95,2234000.0
2010-09-03 13:10:00,6.95,6.95,6.94,6.94,1430000.0,6.95,6.95,6.94,6.94,1430000.0
2010-09-03 13:20:00,6.94,6.95,6.93,6.93,1506000.0,6.94,6.95,6.93,6.93,1506000.0
2010-09-03 13:30:00,6.93,6.94,6.93,6.94,1262000.0,6.93,6.94,6.93,6.94,1262000.0
2010-09-03 13:40:00,6.94,6.95,6.94,6.94,1298000.0,6.94,6.95,6.94,6.94,1298000.0
2010-09-03 13:50:00,6.94,6.95,6.94,6.95,2336000.0,6.94,6.95,6.94,6.95,2336000.0
2010-09-03 14:00:00,6.95,6.95,6.94,6.95,740000.0,6.95,6.95,6.94,6.95,740000.0
2010-09-03 14:10:00,6.95,6.95,6.93,6.93,1676000.0,6.95,6.95,6.93,6.93,1676000.0
2010-09-03 14:20:00,6.93,6.94,6.93,6.94,938000.0,6.93,6.94,6.93,6.94,938000.0
2010-09-03 14:30:00,6.94,6.95,6.94,6.94,1786000.0,6.94,6.95,6.94,6.94,1786000.0
2010-09-03 14:40:00,6.94,6.94,6.91,6.91,2718000.0,6.94,6.94,6.91,6.91,2718000.0
2010-09-03 14:50:00,6.92,6.92,6.91,6.91,1942000.0,6.92,6.92,6.91,6.91,1942000.0
2010-09-03 15:00:00,6.91,6.91,6.91,6.91,1530000.0,6.91,6.91,6.91,6.91,1530000.0
2010-09-03 15:10:00,6.91,6.92,6.91,6.91,1708000.0,6.91,6.92,6.91,6.91,1708000.0
2010-09-03 15:20:00,6.91,6.92,6.91,6.91,2088000.0,6.91,6.92,6.91,6.91,2088000.0
2010-09-03 15:30:00,6.91,6.92,6.9,6.9,2866000.0,6.91,6.92,6.9,6.9,2866000.0
2010-09-03 15:40:00,6.9,6.94,6.9,6.93,3540000.0,6.9,6.94,6.9,6.93,3540000.0
2010-09-03 15:50:00,6.93,6.94,6.93,6.94,5252000.0,6.93,6.94,6.93,6.94,5252000.0
2010-09-07 09:30:00,6.88,6.91,6.85,6.89,5354000.0,6.88,6.91,6.85,6.89,5354000.0
2010-09-07 09:40:00,6.88,6.93,6.88,6.92,5504000.0,6.88,6.93,6.88,6.92,5504000.0
2010-09-07 09:50:00,6.92,6.93,6.87,6.87,3772000.0,6.92,6.93,6.87,6.87,3772000.0
2010-09-07 10:00:00,6.87,6.88,6.85,6.87,5758000.0,6.87,6.88,6.85,6.87,5758000.0
2010-09-07 10:10:00,6.87,6.87,6.85,6.86,2772000.0,6.87,6.87,6.85,6.86,2772000.0
2010-09-07 10:20:00,6.86,6.88,6.84,6.88,3236000.0,6.86,6.88,6.84,6.88,3236000.0
2010-09-07 10:30:00,6.88,6.9,6.87,6.9,2018000.0,6.88,6.9,6.87,6.9,2018000.0
2010-09-07 10:40:00,6.9,6.9,6.88,6.88,2056000.0,6.9,6.9,6.88,6.88,2056000.0
2010-09-07 10:50:00,6.88,6.89,6.87,6.88,2324000.0,6.88,6.89,6.87,6.88,2324000.0
2010-09-07 11:00:00,6.89,6.9,6.86,6.86,2148000.0,6.89,6.9,6.86,6.86,2148000.0
2010-09-07 11:10:00,6.86,6.88,6.86,6.88,1204000.0,6.86,6.88,6.86,6.88,1204000.0
2010-09-07 11:20:00,6.88,6.89,6.87,6.89,820000.0,6.88,6.89,6.87,6.89,820000.0
2010-09-07 11:30:00,6.89,6.89,6.87,6.88,1094000.0,6.89,6.89,6.87,6.88,1094000.0
2010-09-07 11:40:00,6.88,6.89,6.88,6.89,674000.0,6.88,6.89,6.88,6.89,674000.0
2010-09-07 11:50:00,6.89,6.9,6.88,6.89,968000.0,6.89,6.9,6.88,6.89,968000.0
2010-09-07 12:00:00,6.89,6.9,6.89,6.9,1080000.0,6.89,6.9,6.89,6.9,1080000.0
2010-09-07 12:10:00,6.9,6.9,6.88,6.88,556000.0,6.9,6.9,6.88,6.88,556000.0
2010-09-07 12:20:00,6.88,6.89,6.88,6.89,710000.0,6.88,6.89,6.88,6.89,710000.0
2010-09-07 12:30:00,6.89,6.89,6.87,6.87,808000.0,6.89,6.89,6.87,6.87,808000.0
2010-09-07 12:40:00,6.88,6.89,6.88,6.88,620000.0,6.88,6.89,6.88,6.88,620000.0
2010-09-07 12:50:00,6.88,6.88,6.87,6.88,624000.0,6.88,6.88,6.87,6.88,624000.0
2010-09-07 13:00:00,6.88,6.88,6.87,6.88,680000.0,6.88,6.88,6.87,6.88,680000.0
2010-09-07 13:10:00,6.88,6.89,6.88,6.88,1014000.0,6.88,6.89,6.88,6.88,1014000.0
2010-09-07 13:20:00,6.88,6.89,6.87,6.88,1056000.0,6.88,6.89,6.87,6.88,1056000.0
2010-09-07 13:30:00,6.88,6.89,6.88,6.88,616000.0,6.88,6.89,6.88,6.88,616000.0
2010-09-07 13:40:00,6.88,6.89,6.88,6.88,912000.0,6.88,6.89,6.88,6.88,912000.0
2010-09-07 13:50:00,6.89,6.9,6.88,6.89,1418000.0,6.89,6.9,6.88,6.89,1418000.0
2010-09-07 14:00:00,6.9,6.9,6.89,6.89,820000.0,6.9,6.9,6.89,6.89,820000.0
2010-09-07 14:10:00,6.89,6.92,6.89,6.91,1800000.0,6.89,6.92,6.89,6.91,1800000.0
2010-09-07 14:20:00,6.91,6.91,6.9,6.9,1504000.0,6.91,6.91,6.9,6.9,1504000.0
2010-09-07 14:30:00,6.9,6.91,6.89,6.89,1366000.0,6.9,6.91,6.89,6.89,1366000.0
2010-09-07 14:40:00,6.89,6.9,6.88,6.89,1328000.0,6.89,6.9,6.88,6.89,1328000.0
2010-09-07 14:50:00,6.89,6.9,6.87,6.87,1948000.0,6.89,6.9,6.87,6.87,1948000.0
2010-09-07 15:00:00,6.87,6.88,6.86,6.87,1430000.0,6.87,6.88,6.86,6.87,1430000.0
2010-09-07 15:10:00,6.87,6.87,6.86,6.87,1546000.0,6.87,6.87,6.86,6.87,1546000.0
2010-09-07 15:20:00,6.87,6.87,6.85,6.87,1452000.0,6.87,6.87,6.85,6.87,1452000.0
2010-09-07 15:30:00,6.87,6.88,6.86,6.88,2280000.0,6.87,6.88,6.86,6.88,2280000.0
2010-09-07 15:40:00,6.88,6.88,6.87,6.88,2080000.0,6.88,6.88,6.87,6.88,2080000.0
2010-09-07 15:50:00,6.88,6.88,6.86,6.86,6646000.0,6.88,6.88,6.86,6.86,6646000.0
2010-09-08 09:30:00,6.9,6.92,6.88,6.89,3878000.0,6.9,6.92,6.88,6.89,3878000.0
2010-09-08 09:40:00,6.88,6.91,6.88,6.88,4196000.0,6.88,6.91,6.88,6.88,4196000.0
2010-09-08 09:50:00,6.88,6.88,6.82,6.87,7820000.0,6.88,6.88,6.82,6.87,7820000.0
2010-09-08 10:00:00,6.87,6.89,6.86,6.87,5016000.0,6.87,6.89,6.86,6.87,5016000.0
2010-09-08 10:10:00,6.87,6.88,6.84,6.84,5238000.0,6.87,6.88,6.84,6.84,5238000.0
2010-09-08 10:20:00,6.84,6.87,6.83,6.85,3292000.0,6.84,6.87,6.83,6.85,3292000.0
2010-09-08 10:30:00,6.85,6.91,6.85,6.9,3072000.0,6.85,6.91,6.85,6.9,3072000.0
2010-09-08 10:40:00,6.9,6.9,6.88,6.88,1910000.0,6.9,6.9,6.88,6.88,1910000.0
2010-09-08 10:50:00,6.88,6.89,6.87,6.87,1772000.0,6.88,6.89,6.87,6.87,1772000.0
2010-09-08 11:00:00,6.87,6.9,6.87,6.9,1520000.0,6.87,6.9,6.87,6.9,1520000.0
2010-09-08 11:10:00,6.9,6.91,6.89,6.89,2616000.0,6.9,6.91,6.89,6.89,2616000.0
2010-09-08 11:20:00,6.89,6.91,6.89,6.91,1608000.0,6.89,6.91,6.89,6.91,1608000.0
2010-09-08 11:30:00,6.91,6.91,6.9,6.9,2248000.0,6.91,6.91,6.9,6.9,2248000.0
2010-09-08 11:40:00,6.9,6.91,6.89,6.91,2164000.0,6.9,6.91,6.89,6.91,2164000.0
2010-09-08 11:50:00,6.91,6.92,6.89,6.91,3688000.0,6.91,6.92,6.89,6.91,3688000.0
2010-09-08 12:00:00,6.9,6.93,6.9,6.93,2222000.0,6.9,6.93,6.9,6.93,2222000.0
2010-09-08 12:10:00,6.93,6.95,6.93,6.94,2566000.0,6.93,6.95,6.93,6.94,2566000.0
2010-09-08 12:20:00,6.94,6.96,6.94,6.95,2574000.0,6.94,6.96,6.94,6.95,2574000.0
2010-09-08 12:30:00,6.95,6.97,6.95,6.97,1898000.0,6.95,6.97,6.95,6.97,1898000.0
2010-09-08 12:40:00,6.97,6.97,6.96,6.96,2656000.0,6.97,6.97,6.96,6.96,2656000.0
2010-09-08 12:50:00,6.96,6.97,6.96,6.96,918000.0,6.96,6.97,6.96,6.96,918000.0
2010-09-08 13:00:00,6.96,6.97,6.96,6.97,1704000.0,6.96,6.97,6.96,6.97,1704000.0
2010-09-08 13:10:00,6.97,6.98,6.96,6.96,2232000.0,6.97,6.98,6.96,6.96,2232000.0
2010-09-08 13:20:00,6.97,6.98,6.96,6.97,1786000.0,6.97,6.98,6.96,6.97,1786000.0
2010-09-08 13:30:00,6.97,6.98,6.97,6.97,1640000.0,6.97,6.98,6.97,6.97,1640000.0
2010-09-08 13:40:00,6.97,6.97,6.93,6.95,2668000.0,6.97,6.97,6.93,6.95,2668000.0
2010-09-08 13:50:00,6.95,6.96,6.94,6.95,2426000.0,6.95,6.96,6.94,6.95,2426000.0
2010-09-08 14:00:00,6.95,6.95,6.93,6.94,2050000.0,6.95,6.95,6.93,6.94,2050000.0
2010-09-08 14:10:00,6.94,6.95,6.93,6.94,3182000.0,6.94,6.95,6.93,6.94,3182000.0
2010-09-08 14:20:00,6.94,6.95,6.94,6.94,2102000.0,6.94,6.95,6.94,6.94,2102000.0
2010-09-08 14:30:00,6.94,6.95,6.94,6.94,1470000.0,6.94,6.95,6.94,6.94,1470000.0
2010-09-08 14:40:00,6.95,6.96,6.94,6.95,1580000.0,6.95,6.96,6.94,6.95,1580000.0
2010-09-08 14:50:00,6.95,6.95,6.94,6.94,698000.0,6.95,6.95,6.94,6.94,698000.0
2010-09-08 15:00:00,6.94,6.96,6.94,6.95,1698000.0,6.94,6.96,6.94,6.95,1698000.0
2010-09-08 15:10:00,6.96,6.97,6.95,6.96,1500000.0,6.96,6.97,6.95,6.96,1500000.0
2010-09-08 15:20:00,6.96,6.97,6.94,6.94,2446000.0,6.96,6.97,6.94,6.94,2446000.0
2010-09-08 15:30:00,6.94,6.94,6.92,6.93,5702000.0,6.94,6.94,6.92,6.93,5702000.0
2010-09-08 15:40:00,6.93,6.94,6.92,6.93,3574000.0,6.93,6.94,6.92,6.93,3574000.0
2010-09-08 15:50:00,6.93,6.96,6.93,6.95,8298000.0,6.93,6.96,6.93,6.95,8298000.0
2010-09-09 09:30:00,7.0,7.04,7.0,7.02,6340000.0,7.0,7.04,7.0,7.02,6340000.0
2010-09-09 09:40:00,7.02,7.02,6.98,6.98,3246000.0,7.02,7.02,6.98,6.98,3246000.0
2010-09-09 09:50:00,6.98,7.03,6.98,7.03,3718000.0,6.98,7.03,6.98,7.03,3718000.0
2010-09-09 10:00:00,7.03,7.03,7.0,7.0,4690000.0,7.03,7.03,7.0,7.0,4690000.0
2010-09-09 10:10:00,7.0,7.01,6.96,6.97,3958000.0,7.0,7.01,6.96,6.97,3958000.0
2010-09-09 10:20:00,6.97,7.0,6.97,6.99,1994000.0,6.97,7.0,6.97,6.99,1994000.0
2010-09-09 10:30:00,6.99,6.99,6.96,6.98,2874000.0,6.99,6.99,6.96,6.98,2874000.0
2010-09-09 10:40:00,6.98,7.0,6.97,7.0,2688000.0,6.98,7.0,6.97,7.0,2688000.0
2010-09-09 10:50:00,7.0,7.0,6.97,6.97,2036000.0,7.0,7.0,6.97,6.97,2036000.0
2010-09-09 11:00:00,6.97,6.99,6.97,6.99,1310000.0,6.97,6.99,6.97,6.99,1310000.0
2010-09-09 11:10:00,6.99,7.02,6.99,7.01,3416000.0,6.99,7.02,6.99,7.01,3416000.0
2010-09-09 11:20:00,7.01,7.03,7.0,7.02,3284000.0,7.01,7.03,7.0,7.02,3284000.0
2010-09-09 11:30:00,7.02,7.04,7.01,7.03,2398000.0,7.02,7.04,7.01,7.03,2398000.0
2010-09-09 11:40:00,7.03,7.03,7.03,7.03,1068000.0,7.03,7.03,7.03,7.03,1068000.0
2010-09-09 11:50:00,7.03,7.03,7.02,7.02,1646000.0,7.03,7.03,7.02,7.02,1646000.0
2010-09-09 12:00:00,7.02,7.04,7.02,7.04,2636000.0,7.02,7.04,7.02,7.04,2636000.0
2010-09-09 12:10:00,7.04,7.05,7.03,7.05,3042000.0,7.04,7.05,7.03,7.05,3042000.0
2010-09-09 12:20:00,7.05,7.05,7.04,7.05,2380000.0,7.05,7.05,7.04,7.05,2380000.0
2010-09-09 12:30:00,7.05,7.06,7.05,7.06,1226000.0,7.05,7.06,7.05,7.06,1226000.0
2010-09-09 12:40:00,7.06,7.07,7.06,7.06,3018000.0,7.06,7.07,7.06,7.06,3018000.0
2010-09-09 12:50:00,7.06,7.06,7.03,7.04,2366000.0,7.06,7.06,7.03,7.04,2366000.0
2010-09-09 13:00:00,7.04,7.05,7.02,7.02,2338000.0,7.04,7.05,7.02,7.02,2338000.0
2010-09-09 13:10:00,7.02,7.03,7.01,7.03,3262000.0,7.02,7.03,7.01,7.03,3262000.0
2010-09-09 13:20:00,7.03,7.04,7.01,7.01,1618000.0,7.03,7.04,7.01,7.01,1618000.0
2010-09-09 13:30:00,7.01,7.03,7.0,7.02,1630000.0,7.01,7.03,7.0,7.02,1630000.0
2010-09-09 13:40:00,7.02,7.02,7.0,7.02,1464000.0,7.02,7.02,7.0,7.02,1464000.0
2010-09-09 13:50:00,7.02,7.03,6.99,7.0,1404000.0,7.02,7.03,6.99,7.0,1404000.0
2010-09-09 14:00:00,7.0,7.01,7.0,7.0,922000.0,7.0,7.01,7.0,7.0,922000.0
2010-09-09 14:10:00,7.0,7.0,6.98,6.99,2754000.0,7.0,7.0,6.98,6.99,2754000.0
2010-09-09 14:20:00,6.98,7.0,6.98,6.99,1148000.0,6.98,7.0,6.98,6.99,1148000.0
2010-09-09 14:30:00,6.99,7.01,6.98,7.0,1298000.0,6.99,7.01,6.98,7.0,1298000.0
2010-09-09 14:40:00,7.0,7.01,6.99,7.01,996000.0,7.0,7.01,6.99,7.01,996000.0
2010-09-09 14:50:00,7.01,7.02,6.99,7.01,1138000.0,7.01,7.02,6.99,7.01,1138000.0
2010-09-09 15:00:00,7.01,7.02,7.01,7.01,1294000.0,7.01,7.02,7.01,7.01,1294000.0
2010-09-09 15:10:00,7.01,7.02,7.01,7.01,1318000.0,7.01,7.02,7.01,7.01,1318000.0
2010-09-09 15:20:00,7.01,7.02,7.01,7.02,1658000.0,7.01,7.02,7.01,7.02,1658000.0
2010-09-09 15:30:00,7.02,7.03,7.01,7.03,2336000.0,7.02,7.03,7.01,7.03,2336000.0
2010-09-09 15:40:00,7.03,7.04,7.02,7.03,3200000.0,7.03,7.04,7.02,7.03,3200000.0
2010-09-09 15:50:00,7.02,7.03,7.01,7.02,5182000.0,7.02,7.03,7.01,7.02,5182000.0
2010-09-10 09:30:00,7.04,7.08,7.0,7.01,7578000.0,7.04,7.08,7.0,7.01,7578000.0
2010-09-10 09:40:00,7.01,7.09,7.01,7.09,6472000.0,7.01,7.09,7.01,7.09,6472000.0
2010-09-10 09:50:00,7.09,7.12,7.09,7.1,8220000.0,7.09,7.12,7.09,7.1,8220000.0
2010-09-10 10:00:00,7.1,7.12,7.08,7.11,4768000.0,7.1,7.12,7.08,7.11,4768000.0
2010-09-10 10:10:00,7.1,7.13,7.09,7.1,6108000.0,7.1,7.13,7.09,7.1,6108000.0
2010-09-10 10:20:00,7.1,7.13,7.1,7.11,1742000.0,7.1,7.13,7.1,7.11,1742000.0
2010-09-10 10:30:00,7.11,7.13,7.11,7.11,3024000.0,7.11,7.13,7.11,7.11,3024000.0
2010-09-10 10:40:00,7.11,7.11,7.09,7.09,2586000.0,7.11,7.11,7.09,7.09,2586000.0
2010-09-10 10:50:00,7.09,7.1,7.08,7.09,2570000.0,7.09,7.1,7.08,7.09,2570000.0
2010-09-10 11:00:00,7.09,7.1,7.08,7.08,2120000.0,7.09,7.1,7.08,7.08,2120000.0
2010-09-10 11:10:00,7.08,7.08,7.05,7.06,2708000.0,7.08,7.08,7.05,7.06,2708000.0
2010-09-10 11:20:00,7.06,7.07,7.05,7.07,1230000.0,7.06,7.07,7.05,7.07,1230000.0
2010-09-10 11:30:00,7.07,7.08,7.06,7.06,1008000.0,7.07,7.08,7.06,7.06,1008000.0
2010-09-10 11:40:00,7.06,7.07,7.05,7.05,1328000.0,7.06,7.07,7.05,7.05,1328000.0
2010-09-10 11:50:00,7.05,7.06,7.04,7.04,1786000.0,7.05,7.06,7.04,7.04,1786000.0
2010-09-10 12:00:00,7.05,7.05,7.03,7.03,2132000.0,7.05,7.05,7.03,7.03,2132000.0
2010-09-10 12:10:00,7.03,7.05,7.03,7.05,1052000.0,7.03,7.05,7.03,7.05,1052000.0
2010-09-10 12:20:00,7.05,7.08,7.05,7.07,2102000.0,7.05,7.08,7.05,7.07,2102000.0
2010-09-10 12:30:00,7.07,7.07,7.06,7.07,1144000.0,7.07,7.07,7.06,7.07,1144000.0
2010-09-10 12:40:00,7.07,7.07,7.06,7.07,1036000.0,7.07,7.07,7.06,7.07,1036000.0
2010-09-10 12:50:00,7.07,7.08,7.07,7.07,1160000.0,7.07,7.08,7.07,7.07,1160000.0
2010-09-10 13:00:00,7.07,7.08,7.06,7.07,1120000.0,7.07,7.08,7.06,7.07,1120000.0
2010-09-10 13:10:00,7.07,7.09,7.06,7.09,1140000.0,7.07,7.09,7.06,7.09,1140000.0
2010-09-10 13:20:00,7.09,7.09,7.07,7.08,838000.0,7.09,7.09,7.07,7.08,838000.0
2010-09-10 13:30:00,7.08,7.09,7.07,7.08,1084000.0,7.08,7.09,7.07,7.08,1084000.0
2010-09-10 13:40:00,7.08,7.09,7.06,7.07,954000.0,7.08,7.09,7.06,7.07,954000.0
2010-09-10 13:50:00,7.08,7.08,7.06,7.07,2168000.0,7.08,7.08,7.06,7.07,2168000.0
2010-09-10 14:00:00,7.07,7.09,7.07,7.08,1202000.0,7.07,7.09,7.07,7.08,1202000.0
2010-09-10 14:10:00,7.08,7.09,7.08,7.08,1150000.0,7.08,7.09,7.08,7.08,1150000.0
2010-09-10 14:20:00,7.08,7.09,7.07,7.09,1724000.0,7.08,7.09,7.07,7.09,1724000.0
2010-09-10 14:30:00,7.09,7.1,7.08,7.09,1594000.0,7.09,7.1,7.08,7.09,1594000.0
2010-09-10 14:40:00,7.09,7.11,7.09,7.1,2612000.0,7.09,7.11,7.09,7.1,2612000.0
2010-09-10 14:50:00,7.1,7.1,7.1,7.1,1374000.0,7.1,7.1,7.1,7.1,1374000.0
2010-09-10 15:00:00,7.1,7.1,7.1,7.1,1096000.0,7.1,7.1,7.1,7.1,1096000.0
2010-09-10 15:10:00,7.1,7.11,7.1,7.11,1398000.0,7.1,7.11,7.1,7.11,1398000.0
2010-09-10 15:20:00,7.11,7.12,7.1,7.12,1626000.0,7.11,7.12,7.1,7.12,1626000.0
2010-09-10 15:30:00,7.12,7.12,7.11,7.12,3086000.0,7.12,7.12,7.11,7.12,3086000.0
2010-09-10 15:40:00,7.12,7.12,7.1,7.11,4664000.0,7.12,7.12,7.1,7.11,4664000.0
2010-09-10 15:50:00,7.12,7.12,7.11,7.12,5786000.0,7.12,7.12,7.11,7.12,5786000.0
2010-09-13 09:30:00,7.21,7.25,7.19,7.24,10454000.0,7.21,7.25,7.19,7.24,10454000.0
2010-09-13 09:40:00,7.24,7.25,7.21,7.23,5240000.0,7.24,7.25,7.21,7.23,5240000.0
2010-09-13 09:50:00,7.23,7.26,7.23,7.25,5084000.0,7.23,7.26,7.23,7.25,5084000.0
2010-09-13 10:00:00,7.25,7.29,7.25,7.26,5618000.0,7.25,7.29,7.25,7.26,5618000.0
2010-09-13 10:10:00,7.27,7.27,7.26,7.26,2456000.0,7.27,7.27,7.26,7.26,2456000.0
2010-09-13 10:20:00,7.27,7.27,7.25,7.25,2158000.0,7.27,7.27,7.25,7.25,2158000.0
2010-09-13 10:30:00,7.25,7.27,7.24,7.25,2910000.0,7.25,7.27,7.24,7.25,2910000.0
2010-09-13 10:40:00,7.25,7.27,7.25,7.26,1958000.0,7.25,7.27,7.25,7.26,1958000.0
2010-09-13 10:50:00,7.26,7.27,7.25,7.26,2080000.0,7.26,7.27,7.25,7.26,2080000.0
2010-09-13 11:00:00,7.26,7.28,7.26,7.27,2040000.0,7.26,7.28,7.26,7.27,2040000.0
2010-09-13 11:10:00,7.27,7.28,7.27,7.28,2848000.0,7.27,7.28,7.27,7.28,2848000.0
2010-09-13 11:20:00,7.28,7.28,7.27,7.27,1026000.0,7.28,7.28,7.27,7.27,1026000.0
2010-09-13 11:30:00,7.27,7.28,7.26,7.27,1326000.0,7.27,7.28,7.26,7.27,1326000.0
2010-09-13 11:40:00,7.27,7.27,7.25,7.26,1294000.0,7.27,7.27,7.25,7.26,1294000.0
2010-09-13 11:50:00,7.26,7.26,7.25,7.26,1536000.0,7.26,7.26,7.25,7.26,1536000.0
2010-09-13 12:00:00,7.26,7.26,7.25,7.25,1606000.0,7.26,7.26,7.25,7.25,1606000.0
2010-09-13 12:10:00,7.25,7.26,7.24,7.25,1642000.0,7.25,7.26,7.24,7.25,1642000.0
2010-09-13 12:20:00,7.25,7.25,7.23,7.25,1352000.0,7.25,7.25,7.23,7.25,1352000.0
2010-09-13 12:30:00,7.25,7.25,7.23,7.24,2382000.0,7.25,7.25,7.23,7.24,2382000.0
2010-09-13 12:40:00,7.24,7.25,7.23,7.23,880000.0,7.24,7.25,7.23,7.23,880000.0
2010-09-13 12:50:00,7.23,7.24,7.23,7.23,1176000.0,7.23,7.24,7.23,7.23,1176000.0
2010-09-13 13:00:00,7.23,7.24,7.23,7.23,810000.0,7.23,7.24,7.23,7.23,810000.0
2010-09-13 13:10:00,7.23,7.23,7.23,7.23,542000.0,7.23,7.23,7.23,7.23,542000.0
2010-09-13 13:20:00,7.23,7.25,7.23,7.24,1166000.0,7.23,7.25,7.23,7.24,1166000.0
2010-09-13 13:30:00,7.24,7.24,7.23,7.24,992000.0,7.24,7.24,7.23,7.24,992000.0
2010-09-13 13:40:00,7.24,7.24,7.23,7.24,868000.0,7.24,7.24,7.23,7.24,868000.0
2010-09-13 13:50:00,7.24,7.24,7.22,7.22,1216000.0,7.24,7.24,7.22,7.22,1216000.0
2010-09-13 14:00:00,7.22,7.23,7.22,7.22,1170000.0,7.22,7.23,7.22,7.22,1170000.0
2010-09-13 14:10:00,7.22,7.23,7.21,7.23,1248000.0,7.22,7.23,7.21,7.23,1248000.0
2010-09-13 14:20:00,7.23,7.24,7.22,7.23,1814000.0,7.23,7.24,7.22,7.23,1814000.0
2010-09-13 14:30:00,7.23,7.24,7.22,7.23,1322000.0,7.23,7.24,7.22,7.23,1322000.0
2010-09-13 14:40:00,7.23,7.25,7.23,7.24,2238000.0,7.23,7.25,7.23,7.24,2238000.0
2010-09-13 14:50:00,7.24,7.26,7.24,7.25,1596000.0,7.24,7.26,7.24,7.25,1596000.0
2010-09-13 15:00:00,7.25,7.26,7.24,7.24,1812000.0,7.25,7.26,7.24,7.24,1812000.0
2010-09-13 15:10:00,7.24,7.26,7.23,7.26,1752000.0,7.24,7.26,7.23,7.26,1752000.0
2010-09-13 15:20:00,7.26,7.27,7.25,7.27,3000000.0,7.26,7.27,7.25,7.27,3000000.0
2010-09-13 15:30:00,7.27,7.27,7.25,7.26,2458000.0,7.27,7.27,7.25,7.26,2458000.0
2010-09-13 15:40:00,7.26,7.27,7.25,7.26,3760000.0,7.26,7.27,7.25,7.26,3760000.0
2010-09-13 15:50:00,7.26,7.26,7.23,7.25,8062000.0,7.26,7.26,7.23,7.25,8062000.0
2010-09-14 09:30:00,7.22,7.26,7.2,7.22,5542000.0,7.22,7.26,7.2,7.22,5542000.0
2010-09-14 09:40:00,7.22,7.23,7.19,7.23,3714000.0,7.22,7.23,7.19,7.23,3714000.0
2010-09-14 09:50:00,7.23,7.26,7.22,7.26,2342000.0,7.23,7.26,7.22,7.26,2342000.0
2010-09-14 10:00:00,7.26,7.28,7.24,7.24,3150000.0,7.26,7.28,7.24,7.24,3150000.0
2010-09-14 10:10:00,7.24,7.25,7.23,7.25,3998000.0,7.24,7.25,7.23,7.25,3998000.0
2010-09-14 10:20:00,7.25,7.26,7.24,7.26,2156000.0,7.25,7.26,7.24,7.26,2156000.0
2010-09-14 10:30:00,7.26,7.27,7.25,7.25,1616000.0,7.26,7.27,7.25,7.25,1616000.0
2010-09-14 10:40:00,7.25,7.29,7.25,7.28,1968000.0,7.25,7.29,7.25,7.28,1968000.0
2010-09-14 10:50:00,7.28,7.28,7.26,7.27,1634000.0,7.28,7.28,7.26,7.27,1634000.0
2010-09-14 11:00:00,7.27,7.3,7.27,7.3,2648000.0,7.27,7.3,7.27,7.3,2648000.0
2010-09-14 11:10:00,7.3,7.32,7.28,7.31,4138000.0,7.3,7.32,7.28,7.31,4138000.0
2010-09-14 11:20:00,7.31,7.31,7.29,7.3,1588000.0,7.31,7.31,7.29,7.3,1588000.0
2010-09-14 11:30:00,7.3,7.32,7.3,7.3,1802000.0,7.3,7.32,7.3,7.3,1802000.0
2010-09-14 11:40:00,7.3,7.32,7.3,7.31,1218000.0,7.3,7.32,7.3,7.31,1218000.0
2010-09-14 11:50:00,7.31,7.33,7.31,7.32,2066000.0,7.31,7.33,7.31,7.32,2066000.0
2010-09-14 12:00:00,7.32,7.33,7.32,7.33,1870000.0,7.32,7.33,7.32,7.33,1870000.0
2010-09-14 12:10:00,7.33,7.33,7.32,7.33,1646000.0,7.33,7.33,7.32,7.33,1646000.0
2010-09-14 12:20:00,7.33,7.33,7.32,7.32,1272000.0,7.33,7.33,7.32,7.32,1272000.0
2010-09-14 12:30:00,7.33,7.33,7.31,7.31,1208000.0,7.33,7.33,7.31,7.31,1208000.0
2010-09-14 12:40:00,7.31,7.32,7.29,7.29,1518000.0,7.31,7.32,7.29,7.29,1518000.0
2010-09-14 12:50:00,7.29,7.31,7.28,7.3,1790000.0,7.29,7.31,7.28,7.3,1790000.0
2010-09-14 13:00:00,7.3,7.32,7.3,7.3,1116000.0,7.3,7.32,7.3,7.3,1116000.0
2010-09-14 13:10:00,7.31,7.31,7.3,7.3,1162000.0,7.31,7.31,7.3,7.3,1162000.0
2010-09-14 13:20:00,7.3,7.3,7.29,7.29,912000.0,7.3,7.3,7.29,7.29,912000.0
2010-09-14 13:30:00,7.3,7.3,7.29,7.3,1644000.0,7.3,7.3,7.29,7.3,1644000.0
2010-09-14 13:40:00,7.29,7.3,7.28,7.3,924000.0,7.29,7.3,7.28,7.3,924000.0
2010-09-14 13:50:00,7.29,7.31,7.29,7.3,1452000.0,7.29,7.31,7.29,7.3,1452000.0
2010-09-14 14:00:00,7.3,7.31,7.3,7.31,1316000.0,7.3,7.31,7.3,7.31,1316000.0
2010-09-14 14:10:00,7.31,7.32,7.3,7.31,1616000.0,7.31,7.32,7.3,7.31,1616000.0
2010-09-14 14:20:00,7.31,7.32,7.3,7.3,1250000.0,7.31,7.32,7.3,7.3,1250000.0
2010-09-14 14:30:00,7.3,7.32,7.3,7.31,1320000.0,7.3,7.32,7.3,7.31,1320000.0
2010-09-14 14:40:00,7.31,7.32,7.3,7.3,1238000.0,7.31,7.32,7.3,7.3,1238000.0
2010-09-14 14:50:00,7.3,7.32,7.3,7.3,946000.0,7.3,7.32,7.3,7.3,946000.0
2010-09-14 15:00:00,7.3,7.31,7.3,7.3,1416000.0,7.3,7.31,7.3,7.3,1416000.0
2010-09-14 15:10:00,7.3,7.31,7.29,7.29,1782000.0,7.3,7.31,7.29,7.29,1782000.0
2010-09-14 15:20:00,7.29,7.31,7.29,7.29,1960000.0,7.29,7.31,7.29,7.29,1960000.0
2010-09-14 15:30:00,7.29,7.32,7.29,7.31,2302000.0,7.29,7.32,7.29,7.31,2302000.0
2010-09-14 15:40:00,7.31,7.31,7.29,7.3,4206000.0,7.31,7.31,7.29,7.3,4206000.0
2010-09-14 15:50:00,7.3,7.3,7.28,7.29,5722000.0,7.3,7.3,7.28,7.29,5722000.0
2010-09-15 09:30:00,7.24,7.25,7.21,7.21,6368000.0,7.24,7.25,7.21,7.21,6368000.0
2010-09-15 09:40:00,7.21,7.24,7.21,7.24,3878000.0,7.21,7.24,7.21,7.24,3878000.0
2010-09-15 09:50:00,7.24,7.24,7.22,7.23,2392000.0,7.24,7.24,7.22,7.23,2392000.0
2010-09-15 10:00:00,7.23,7.24,7.21,7.22,3260000.0,7.23,7.24,7.21,7.22,3260000.0
2010-09-15 10:10:00,7.22,7.24,7.22,7.24,3034000.0,7.22,7.24,7.22,7.24,3034000.0
2010-09-15 10:20:00,7.24,7.25,7.23,7.24,2772000.0,7.24,7.25,7.23,7.24,2772000.0
2010-09-15 10:30:00,7.24,7.25,7.21,7.21,4940000.0,7.24,7.25,7.21,7.21,4940000.0
2010-09-15 10:40:00,7.22,7.23,7.21,7.22,2990000.0,7.22,7.23,7.21,7.22,2990000.0
2010-09-15 10:50:00,7.22,7.23,7.21,7.23,1810000.0,7.22,7.23,7.21,7.23,1810000.0
2010-09-15 11:00:00,7.23,7.23,7.18,7.18,5192000.0,7.23,7.23,7.18,7.18,5192000.0
2010-09-15 11:10:00,7.19,7.2,7.18,7.19,2754000.0,7.19,7.2,7.18,7.19,2754000.0
2010-09-15 11:20:00,7.19,7.2,7.18,7.18,2564000.0,7.19,7.2,7.18,7.18,2564000.0
2010-09-15 11:30:00,7.18,7.2,7.18,7.19,1934000.0,7.18,7.2,7.18,7.19,1934000.0
2010-09-15 11:40:00,7.19,7.21,7.19,7.2,1418000.0,7.19,7.21,7.19,7.2,1418000.0
2010-09-15 11:50:00,7.2,7.21,7.19,7.2,2042000.0,7.2,7.21,7.19,7.2,2042000.0
2010-09-15 12:00:00,7.2,7.22,7.2,7.22,2598000.0,7.2,7.22,7.2,7.22,2598000.0
2010-09-15 12:10:00,7.21,7.22,7.21,7.22,1152000.0,7.21,7.22,7.21,7.22,1152000.0
2010-09-15 12:20:00,7.22,7.24,7.22,7.23,1770000.0,7.22,7.24,7.22,7.23,1770000.0
2010-09-15 12:30:00,7.23,7.24,7.22,7.22,1006000.0,7.23,7.24,7.22,7.22,1006000.0
2010-09-15 12:40:00,7.22,7.23,7.21,7.22,1378000.0,7.22,7.23,7.21,7.22,1378000.0
2010-09-15 12:50:00,7.22,7.23,7.22,7.22,1012000.0,7.22,7.23,7.22,7.22,1012000.0
2010-09-15 13:00:00,7.22,7.22,7.22,7.22,1244000.0,7.22,7.22,7.22,7.22,1244000.0
2010-09-15 13:10:00,7.22,7.24,7.22,7.24,1432000.0,7.22,7.24,7.22,7.24,1432000.0
2010-09-15 13:20:00,7.24,7.24,7.21,7.21,1804000.0,7.24,7.24,7.21,7.21,1804000.0
2010-09-15 13:30:00,7.21,7.22,7.21,7.22,786000.0,7.21,7.22,7.21,7.22,786000.0
2010-09-15 13:40:00,7.22,7.23,7.22,7.22,770000.0,7.22,7.23,7.22,7.22,770000.0
2010-09-15 13:50:00,7.22,7.24,7.21,7.23,1214000.0,7.22,7.24,7.21,7.23,1214000.0
2010-09-15 14:00:00,7.23,7.24,7.23,7.24,1200000.0,7.23,7.24,7.23,7.24,1200000.0
2010-09-15 14:10:00,7.24,7.24,7.22,7.22,1548000.0,7.24,7.24,7.22,7.22,1548000.0
2010-09-15 14:20:00,7.22,7.23,7.22,7.23,1152000.0,7.22,7.23,7.22,7.23,1152000.0
2010-09-15 14:30:00,7.23,7.23,7.21,7.22,1330000.0,7.23,7.23,7.21,7.22,1330000.0
2010-09-15 14:40:00,7.22,7.23,7.21,7.22,1684000.0,7.22,7.23,7.21,7.22,1684000.0
2010-09-15 14:50:00,7.22,7.24,7.22,7.24,2270000.0,7.22,7.24,7.22,7.24,2270000.0
2010-09-15 15:00:00,7.24,7.24,7.23,7.24,1386000.0,7.24,7.24,7.23,7.24,1386000.0
2010-09-15 15:10:00,7.24,7.25,7.23,7.25,2604000.0,7.24,7.25,7.23,7.25,2604000.0
2010-09-15 15:20:00,7.25,7.28,7.24,7.27,3346000.0,7.25,7.28,7.24,7.27,3346000.0
2010-09-15 15:30:00,7.27,7.28,7.27,7.27,3198000.0,7.27,7.28,7.27,7.27,3198000.0
2010-09-15 15:40:00,7.27,7.27,7.26,7.27,2680000.0,7.27,7.27,7.26,7.27,2680000.0
2010-09-15 15:50:00,7.27,7.28,7.27,7.27,4382000.0,7.27,7.28,7.27,7.27,4382000.0
2010-09-16 09:30:00,7.26,7.31,7.26,7.31,4314000.0,7.26,7.31,7.26,7.31,4314000.0
2010-09-16 09:40:00,7.31,7.33,7.3,7.31,6614000.0,7.31,7.33,7.3,7.31,6614000.0
2010-09-16 09:50:00,7.31,7.34,7.3,7.33,4590000.0,7.31,7.34,7.3,7.33,4590000.0
2010-09-16 10:00:00,7.33,7.36,7.29,7.34,6382000.0,7.33,7.36,7.29,7.34,6382000.0
2010-09-16 10:10:00,7.34,7.35,7.33,7.35,3244000.0,7.34,7.35,7.33,7.35,3244000.0
2010-09-16 10:20:00,7.35,7.37,7.34,7.35,3970000.0,7.35,7.37,7.34,7.35,3970000.0
2010-09-16 10:30:00,7.35,7.37,7.33,7.36,2548000.0,7.35,7.37,7.33,7.36,2548000.0
2010-09-16 10:40:00,7.36,7.38,7.35,7.37,4084000.0,7.36,7.38,7.35,7.37,4084000.0
2010-09-16 10:50:00,7.37,7.38,7.35,7.35,3240000.0,7.37,7.38,7.35,7.35,3240000.0
2010-09-16 11:00:00,7.35,7.37,7.35,7.36,3478000.0,7.35,7.37,7.35,7.36,3478000.0
2010-09-16 11:10:00,7.36,7.37,7.36,7.37,2012000.0,7.36,7.37,7.36,7.37,2012000.0
2010-09-16 11:20:00,7.37,7.37,7.33,7.34,2810000.0,7.37,7.37,7.33,7.34,2810000.0
2010-09-16 11:30:00,7.34,7.35,7.33,7.34,1616000.0,7.34,7.35,7.33,7.34,1616000.0
2010-09-16 11:40:00,7.34,7.34,7.33,7.34,1642000.0,7.34,7.34,7.33,7.34,1642000.0
2010-09-16 11:50:00,7.34,7.35,7.33,7.33,1830000.0,7.34,7.35,7.33,7.33,1830000.0
2010-09-16 12:00:00,7.33,7.34,7.32,7.32,1654000.0,7.33,7.34,7.32,7.32,1654000.0
2010-09-16 12:10:00,7.33,7.33,7.31,7.33,2604000.0,7.33,7.33,7.31,7.33,2604000.0
2010-09-16 12:20:00,7.33,7.34,7.32,7.33,1414000.0,7.33,7.34,7.32,7.33,1414000.0
2010-09-16 12:30:00,7.33,7.34,7.32,7.33,1198000.0,7.33,7.34,7.32,7.33,1198000.0
2010-09-16 12:40:00,7.33,7.35,7.33,7.33,1496000.0,7.33,7.35,7.33,7.33,1496000.0
2010-09-16 12:50:00,7.34,7.35,7.33,7.35,1620000.0,7.34,7.35,7.33,7.35,1620000.0
2010-09-16 13:00:00,7.35,7.36,7.34,7.35,2538000.0,7.35,7.36,7.34,7.35,2538000.0
2010-09-16 13:10:00,7.35,7.36,7.34,7.35,1866000.0,7.35,7.36,7.34,7.35,1866000.0
2010-09-16 13:20:00,7.35,7.35,7.35,7.35,766000.0,7.35,7.35,7.35,7.35,766000.0
2010-09-16 13:30:00,7.35,7.36,7.35,7.36,924000.0,7.35,7.36,7.35,7.36,924000.0
2010-09-16 13:40:00,7.36,7.37,7.36,7.37,1384000.0,7.36,7.37,7.36,7.37,1384000.0
2010-09-16 13:50:00,7.36,7.37,7.35,7.36,982000.0,7.36,7.37,7.35,7.36,982000.0
2010-09-16 14:00:00,7.36,7.37,7.36,7.37,1684000.0,7.36,7.37,7.36,7.37,1684000.0
2010-09-16 14:10:00,7.37,7.37,7.37,7.37,1292000.0,7.37,7.37,7.37,7.37,1292000.0
2010-09-16 14:20:00,7.37,7.39,7.37,7.38,2588000.0,7.37,7.39,7.37,7.38,2588000.0
2010-09-16 14:30:00,7.38,7.39,7.37,7.38,1660000.0,7.38,7.39,7.37,7.38,1660000.0
2010-09-16 14:40:00,7.38,7.38,7.37,7.37,1724000.0,7.38,7.38,7.37,7.37,1724000.0
2010-09-16 14:50:00,7.37,7.38,7.36,7.37,1278000.0,7.37,7.38,7.36,7.37,1278000.0
2010-09-16 15:00:00,7.37,7.38,7.36,7.38,1532000.0,7.37,7.38,7.36,7.38,1532000.0
2010-09-16 15:10:00,7.38,7.39,7.37,7.39,1950000.0,7.38,7.39,7.37,7.39,1950000.0
2010-09-16 15:20:00,7.39,7.4,7.38,7.39,4798000.0,7.39,7.4,7.38,7.39,4798000.0
2010-09-16 15:30:00,7.39,7.41,7.39,7.4,4324000.0,7.39,7.41,7.39,7.4,4324000.0
2010-09-16 15:40:00,7.4,7.4,7.38,7.39,3836000.0,7.4,7.4,7.38,7.39,3836000.0
2010-09-16 15:50:00,7.39,7.41,7.39,7.41,7250000.0,7.39,7.41,7.39,7.41,7250000.0
2010-09-17 09:30:00,7.45,7.45,7.38,7.39,18494000.0,7.45,7.45,7.38,7.39,18494000.0
2010-09-17 09:40:00,7.39,7.41,7.38,7.39,4308000.0,7.39,7.41,7.38,7.39,4308000.0
2010-09-17 09:50:00,7.39,7.39,7.34,7.35,6270000.0,7.39,7.39,7.34,7.35,6270000.0
2010-09-17 10:00:00,7.35,7.37,7.33,7.36,4750000.0,7.35,7.37,7.33,7.36,4750000.0
2010-09-17 10:10:00,7.36,7.36,7.33,7.34,3674000.0,7.36,7.36,7.33,7.34,3674000.0
2010-09-17 10:20:00,7.34,7.36,7.33,7.35,2180000.0,7.34,7.36,7.33,7.35,2180000.0
2010-09-17 10:30:00,7.35,7.36,7.34,7.36,1428000.0,7.35,7.36,7.34,7.36,1428000.0
2010-09-17 10:40:00,7.36,7.37,7.34,7.36,1846000.0,7.36,7.37,7.34,7.36,1846000.0
2010-09-17 10:50:00,7.36,7.37,7.36,7.37,1150000.0,7.36,7.37,7.36,7.37,1150000.0
2010-09-17 11:00:00,7.37,7.38,7.36,7.37,1748000.0,7.37,7.38,7.36,7.37,1748000.0
2010-09-17 11:10:00,7.37,7.38,7.36,7.37,1490000.0,7.37,7.38,7.36,7.37,1490000.0
2010-09-17 11:20:00,7.37,7.38,7.35,7.36,1838000.0,7.37,7.38,7.35,7.36,1838000.0
2010-09-17 11:30:00,7.36,7.37,7.35,7.36,1464000.0,7.36,7.37,7.35,7.36,1464000.0
2010-09-17 11:40:00,7.36,7.36,7.35,7.35,1186000.0,7.36,7.36,7.35,7.35,1186000.0
2010-09-17 11:50:00,7.35,7.37,7.35,7.36,1216000.0,7.35,7.37,7.35,7.36,1216000.0
2010-09-17 12:00:00,7.36,7.37,7.35,7.35,1098000.0,7.36,7.37,7.35,7.35,1098000.0
2010-09-17 12:10:00,7.35,7.36,7.35,7.36,910000.0,7.35,7.36,7.35,7.36,910000.0
2010-09-17 12:20:00,7.35,7.37,7.35,7.36,720000.0,7.35,7.37,7.35,7.36,720000.0
2010-09-17 12:30:00,7.36,7.37,7.36,7.36,936000.0,7.36,7.37,7.36,7.36,936000.0
2010-09-17 12:40:00,7.36,7.36,7.34,7.35,1316000.0,7.36,7.36,7.34,7.35,1316000.0
2010-09-17 12:50:00,7.35,7.35,7.34,7.35,746000.0,7.35,7.35,7.34,7.35,746000.0
2010-09-17 13:00:00,7.35,7.36,7.35,7.35,568000.0,7.35,7.36,7.35,7.35,568000.0
2010-09-17 13:10:00,7.35,7.35,7.34,7.35,926000.0,7.35,7.35,7.34,7.35,926000.0
2010-09-17 13:20:00,7.35,7.35,7.35,7.35,724000.0,7.35,7.35,7.35,7.35,724000.0
2010-09-17 13:30:00,7.35,7.36,7.35,7.35,552000.0,7.35,7.36,7.35,7.35,552000.0
2010-09-17 13:40:00,7.35,7.36,7.35,7.36,952000.0,7.35,7.36,7.35,7.36,952000.0
2010-09-17 13:50:00,7.36,7.36,7.36,7.36,1004000.0,7.36,7.36,7.36,7.36,1004000.0
2010-09-17 14:00:00,7.36,7.36,7.35,7.36,1716000.0,7.36,7.36,7.35,7.36,1716000.0
2010-09-17 14:10:00,7.35,7.37,7.35,7.36,1132000.0,7.35,7.37,7.35,7.36,1132000.0
2010-09-17 14:20:00,7.36,7.37,7.35,7.37,1436000.0,7.36,7.37,7.35,7.37,1436000.0
2010-09-17 14:30:00,7.37,7.4,7.36,7.4,2508000.0,7.37,7.4,7.36,7.4,2508000.0
2010-09-17 14:40:00,7.4,7.41,7.39,7.4,2342000.0,7.4,7.41,7.39,7.4,2342000.0
2010-09-17 14:50:00,7.4,7.4,7.39,7.4,1052000.0,7.4,7.4,7.39,7.4,1052000.0
2010-09-17 15:00:00,7.4,7.4,7.38,7.39,1854000.0,7.4,7.4,7.38,7.39,1854000.0
2010-09-17 15:10:00,7.39,7.39,7.37,7.39,2252000.0,7.39,7.39,7.37,7.39,2252000.0
2010-09-17 15:20:00,7.39,7.39,7.37,7.37,1850000.0,7.39,7.39,7.37,7.37,1850000.0
2010-09-17 15:30:00,7.37,7.4,7.37,7.39,2030000.0,7.37,7.4,7.37,7.39,2030000.0
2010-09-17 15:40:00,7.39,7.4,7.39,7.4,3216000.0,7.39,7.4,7.39,7.4,3216000.0
2010-09-17 15:50:00,7.4,7.44,7.39,7.42,16178000.0,7.4,7.44,7.39,7.42,16178000.0
2010-09-20 09:30:00,7.43,7.44,7.4,7.4,4956000.0,7.43,7.44,7.4,7.4,4956000.0
2010-09-20 09:40:00,7.4,7.4,7.37,7.38,4594000.0,7.4,7.4,7.37,7.38,4594000.0
2010-09-20 09:50:00,7.38,7.4,7.37,7.37,2516000.0,7.38,7.4,7.37,7.37,2516000.0
2010-09-20 10:00:00,7.37,7.44,7.37,7.42,4660000.0,7.37,7.44,7.37,7.42,4660000.0
2010-09-20 10:10:00,7.42,7.45,7.41,7.44,3416000.0,7.42,7.45,7.41,7.44,3416000.0
2010-09-20 10:20:00,7.44,7.47,7.43,7.46,5804000.0,7.44,7.47,7.43,7.46,5804000.0
2010-09-20 10:30:00,7.46,7.5,7.46,7.49,3912000.0,7.46,7.5,7.46,7.49,3912000.0
2010-09-20 10:40:00,7.49,7.5,7.49,7.5,2686000.0,7.49,7.5,7.49,7.5,2686000.0
2010-09-20 10:50:00,7.5,7.52,7.49,7.51,5008000.0,7.5,7.52,7.49,7.51,5008000.0
2010-09-20 11:00:00,7.52,7.54,7.51,7.53,3206000.0,7.52,7.54,7.51,7.53,3206000.0
2010-09-20 11:10:00,7.53,7.54,7.5,7.51,3750000.0,7.53,7.54,7.5,7.51,3750000.0
2010-09-20 11:20:00,7.51,7.52,7.51,7.52,1902000.0,7.51,7.52,7.51,7.52,1902000.0
2010-09-20 11:30:00,7.52,7.53,7.52,7.52,1984000.0,7.52,7.53,7.52,7.52,1984000.0
2010-09-20 11:40:00,7.52,7.52,7.5,7.5,2408000.0,7.52,7.52,7.5,7.5,2408000.0
2010-09-20 11:50:00,7.5,7.51,7.49,7.5,2228000.0,7.5,7.51,7.49,7.5,2228000.0
2010-09-20 12:00:00,7.5,7.5,7.49,7.49,1170000.0,7.5,7.5,7.49,7.49,1170000.0
2010-09-20 12:10:00,7.49,7.49,7.47,7.48,3300000.0,7.49,7.49,7.47,7.48,3300000.0
2010-09-20 12:20:00,7.48,7.48,7.45,7.46,3418000.0,7.48,7.48,7.45,7.46,3418000.0
2010-09-20 12:30:00,7.46,7.47,7.45,7.45,3098000.0,7.46,7.47,7.45,7.45,3098000.0
2010-09-20 12:40:00,7.45,7.47,7.44,7.47,2640000.0,7.45,7.47,7.44,7.47,2640000.0
2010-09-20 12:50:00,7.47,7.47,7.46,7.46,1548000.0,7.47,7.47,7.46,7.46,1548000.0
2010-09-20 13:00:00,7.46,7.47,7.45,7.46,1834000.0,7.46,7.47,7.45,7.46,1834000.0
2010-09-20 13:10:00,7.46,7.46,7.44,7.45,2128000.0,7.46,7.46,7.44,7.45,2128000.0
2010-09-20 13:20:00,7.46,7.52,7.45,7.46,1518000.0,7.46,7.52,7.45,7.46,1518000.0
2010-09-20 13:30:00,7.46,7.47,7.45,7.46,2064000.0,7.46,7.47,7.45,7.46,2064000.0
2010-09-20 13:40:00,7.46,7.47,7.45,7.46,1238000.0,7.46,7.47,7.45,7.46,1238000.0
2010-09-20 13:50:00,7.46,7.47,7.45,7.47,1606000.0,7.46,7.47,7.45,7.47,1606000.0
2010-09-20 14:00:00,7.47,7.47,7.46,7.47,1168000.0,7.47,7.47,7.46,7.47,1168000.0
2010-09-20 14:10:00,7.47,7.48,7.46,7.47,1854000.0,7.47,7.48,7.46,7.47,1854000.0
2010-09-20 14:20:00,7.47,7.49,7.47,7.48,2992000.0,7.47,7.49,7.47,7.48,2992000.0
2010-09-20 14:30:00,7.48,7.51,7.48,7.5,2808000.0,7.48,7.51,7.48,7.5,2808000.0
2010-09-20 14:40:00,7.5,7.52,7.5,7.5,2122000.0,7.5,7.52,7.5,7.5,2122000.0
2010-09-20 14:50:00,7.5,7.52,7.5,7.51,2604000.0,7.5,7.52,7.5,7.51,2604000.0
2010-09-20 15:00:00,7.51,7.52,7.5,7.51,1824000.0,7.51,7.52,7.5,7.51,1824000.0
2010-09-20 15:10:00,7.51,7.52,7.51,7.52,2964000.0,7.51,7.52,7.51,7.52,2964000.0
2010-09-20 15:20:00,7.52,7.53,7.51,7.51,2372000.0,7.52,7.53,7.51,7.51,2372000.0
2010-09-20 15:30:00,7.51,7.54,7.51,7.54,5018000.0,7.51,7.54,7.51,7.54,5018000.0
2010-09-20 15:40:00,7.54,7.57,7.54,7.57,6268000.0,7.54,7.57,7.54,7.57,6268000.0
2010-09-20 15:50:00,7.57,7.6,7.56,7.57,12510000.0,7.57,7.6,7.56,7.57,12510000.0
2010-09-21 09:30:00,7.54,7.62,7.53,7.6,8348000.0,7.54,7.62,7.53,7.6,8348000.0
2010-09-21 09:40:00,7.59,7.61,7.57,7.6,4476000.0,7.59,7.61,7.57,7.6,4476000.0
2010-09-21 09:50:00,7.6,7.63,7.59,7.61,5460000.0,7.6,7.63,7.59,7.61,5460000.0
2010-09-21 10:00:00,7.6,7.61,7.56,7.56,6628000.0,7.6,7.61,7.56,7.56,6628000.0
2010-09-21 10:10:00,7.56,7.6,7.55,7.59,4012000.0,7.56,7.6,7.55,7.59,4012000.0
2010-09-21 10:20:00,7.59,7.6,7.58,7.6,3028000.0,7.59,7.6,7.58,7.6,3028000.0
2010-09-21 10:30:00,7.6,7.62,7.59,7.6,4000000.0,7.6,7.62,7.59,7.6,4000000.0
2010-09-21 10:40:00,7.6,7.61,7.58,7.61,4236000.0,7.6,7.61,7.58,7.61,4236000.0
2010-09-21 10:50:00,7.62,7.64,7.61,7.63,4460000.0,7.62,7.64,7.61,7.63,4460000.0
2010-09-21 11:00:00,7.63,7.63,7.61,7.62,2406000.0,7.63,7.63,7.61,7.62,2406000.0
2010-09-21 11:10:00,7.63,7.63,7.61,7.61,2436000.0,7.63,7.63,7.61,7.61,2436000.0
2010-09-21 11:20:00,7.61,7.62,7.58,7.58,2512000.0,7.61,7.62,7.58,7.58,2512000.0
2010-09-21 11:30:00,7.58,7.6,7.58,7.59,2768000.0,7.58,7.6,7.58,7.59,2768000.0
2010-09-21 11:40:00,7.59,7.6,7.57,7.58,1882000.0,7.59,7.6,7.57,7.58,1882000.0
2010-09-21 11:50:00,7.58,7.61,7.58,7.6,1856000.0,7.58,7.61,7.58,7.6,1856000.0
2010-09-21 12:00:00,7.6,7.61,7.58,7.6,1716000.0,7.6,7.61,7.58,7.6,1716000.0
2010-09-21 12:10:00,7.6,7.62,7.6,7.62,2066000.0,7.6,7.62,7.6,7.62,2066000.0
2010-09-21 12:20:00,7.62,7.63,7.61,7.61,1432000.0,7.62,7.63,7.61,7.61,1432000.0
2010-09-21 12:30:00,7.61,7.62,7.6,7.61,1144000.0,7.61,7.62,7.6,7.61,1144000.0
2010-09-21 12:40:00,7.61,7.62,7.6,7.62,1858000.0,7.61,7.62,7.6,7.62,1858000.0
2010-09-21 12:50:00,7.62,7.62,7.61,7.62,1970000.0,7.62,7.62,7.61,7.62,1970000.0
2010-09-21 13:00:00,7.62,7.62,7.6,7.61,1626000.0,7.62,7.62,7.6,7.61,1626000.0
2010-09-21 13:10:00,7.61,7.62,7.6,7.62,1292000.0,7.61,7.62,7.6,7.62,1292000.0
2010-09-21 13:20:00,7.62,7.63,7.61,7.62,2546000.0,7.62,7.63,7.61,7.62,2546000.0
2010-09-21 13:30:00,7.62,7.63,7.62,7.63,1946000.0,7.62,7.63,7.62,7.63,1946000.0
2010-09-21 13:40:00,7.63,7.63,7.62,7.63,1422000.0,7.63,7.63,7.62,7.63,1422000.0
2010-09-21 13:50:00,7.63,7.63,7.62,7.62,1300000.0,7.63,7.63,7.62,7.62,1300000.0
2010-09-21 14:00:00,7.63,7.63,7.61,7.61,790000.0,7.63,7.63,7.61,7.61,790000.0
2010-09-21 14:10:00,7.61,7.66,7.6,7.66,2386000.0,7.61,7.66,7.6,7.66,2386000.0
2010-09-21 14:20:00,7.66,7.66,7.62,7.65,3508000.0,7.66,7.66,7.62,7.65,3508000.0
2010-09-21 14:30:00,7.65,7.67,7.64,7.65,5874000.0,7.65,7.67,7.64,7.65,5874000.0
2010-09-21 14:40:00,7.66,7.66,7.63,7.64,3556000.0,7.66,7.66,7.63,7.64,3556000.0
2010-09-21 14:50:00,7.64,7.64,7.58,7.6,6562000.0,7.64,7.64,7.58,7.6,6562000.0
2010-09-21 15:00:00,7.59,7.6,7.56,7.57,5488000.0,7.59,7.6,7.56,7.57,5488000.0
2010-09-21 15:10:00,7.57,7.57,7.54,7.56,5180000.0,7.57,7.57,7.54,7.56,5180000.0
2010-09-21 15:20:00,7.56,7.57,7.53,7.54,5894000.0,7.56,7.57,7.53,7.54,5894000.0
2010-09-21 15:30:00,7.54,7.54,7.48,7.51,11306000.0,7.54,7.54,7.48,7.51,11306000.0
2010-09-21 15:40:00,7.51,7.52,7.49,7.5,5394000.0,7.51,7.52,7.49,7.5,5394000.0
2010-09-21 15:50:00,7.5,7.54,7.5,7.54,8132000.0,7.5,7.54,7.5,7.54,8132000.0
2010-09-22 09:30:00,7.49,7.51,7.46,7.5,10718000.0,7.49,7.51,7.46,7.5,10718000.0
2010-09-22 09:40:00,7.49,7.57,7.49,7.56,7778000.0,7.49,7.57,7.49,7.56,7778000.0
2010-09-22 09:50:00,7.56,7.57,7.52,7.53,4014000.0,7.56,7.57,7.52,7.53,4014000.0
2010-09-22 10:00:00,7.53,7.54,7.49,7.53,4498000.0,7.53,7.54,7.49,7.53,4498000.0
2010-09-22 10:10:00,7.54,7.55,7.5,7.51,4424000.0,7.54,7.55,7.5,7.51,4424000.0
2010-09-22 10:20:00,7.51,7.52,7.48,7.48,4278000.0,7.51,7.52,7.48,7.48,4278000.0
2010-09-22 10:30:00,7.48,7.49,7.46,7.47,4794000.0,7.48,7.49,7.46,7.47,4794000.0
2010-09-22 10:40:00,7.47,7.51,7.46,7.5,3474000.0,7.47,7.51,7.46,7.5,3474000.0
2010-09-22 10:50:00,7.49,7.53,7.48,7.52,1854000.0,7.49,7.53,7.48,7.52,1854000.0
2010-09-22 11:00:00,7.52,7.53,7.5,7.51,2862000.0,7.52,7.53,7.5,7.51,2862000.0
2010-09-22 11:10:00,7.51,7.53,7.5,7.53,2528000.0,7.51,7.53,7.5,7.53,2528000.0
2010-09-22 11:20:00,7.53,7.53,7.5,7.52,3000000.0,7.53,7.53,7.5,7.52,3000000.0
2010-09-22 11:30:00,7.52,7.54,7.51,7.53,2846000.0,7.52,7.54,7.51,7.53,2846000.0
2010-09-22 11:40:00,7.53,7.54,7.52,7.53,2222000.0,7.53,7.54,7.52,7.53,2222000.0
2010-09-22 11:50:00,7.54,7.58,7.53,7.58,3972000.0,7.54,7.58,7.53,7.58,3972000.0
2010-09-22 12:00:00,7.58,7.59,7.55,7.56,2524000.0,7.58,7.59,7.55,7.56,2524000.0
2010-09-22 12:10:00,7.56,7.57,7.56,7.57,1492000.0,7.56,7.57,7.56,7.57,1492000.0
2010-09-22 12:20:00,7.57,7.58,7.56,7.58,2142000.0,7.57,7.58,7.56,7.58,2142000.0
2010-09-22 12:30:00,7.58,7.58,7.56,7.56,1206000.0,7.58,7.58,7.56,7.56,1206000.0
2010-09-22 12:40:00,7.56,7.56,7.55,7.56,1326000.0,7.56,7.56,7.55,7.56,1326000.0
2010-09-22 12:50:00,7.56,7.57,7.56,7.56,1010000.0,7.56,7.57,7.56,7.56,1010000.0
2010-09-22 13:00:00,7.56,7.57,7.55,7.56,1972000.0,7.56,7.57,7.55,7.56,1972000.0
2010-09-22 13:10:00,7.56,7.57,7.55,7.57,1874000.0,7.56,7.57,7.55,7.57,1874000.0
2010-09-22 13:20:00,7.57,7.62,7.57,7.61,4952000.0,7.57,7.62,7.57,7.61,4952000.0
2010-09-22 13:30:00,7.61,7.64,7.61,7.62,4632000.0,7.61,7.64,7.61,7.62,4632000.0
2010-09-22 13:40:00,7.62,7.64,7.6,7.61,2486000.0,7.62,7.64,7.6,7.61,2486000.0
2010-09-22 13:50:00,7.61,7.62,7.6,7.6,2258000.0,7.61,7.62,7.6,7.6,2258000.0
2010-09-22 14:00:00,7.6,7.61,7.58,7.59,3434000.0,7.6,7.61,7.58,7.59,3434000.0
2010-09-22 14:10:00,7.59,7.6,7.58,7.59,2522000.0,7.59,7.6,7.58,7.59,2522000.0
2010-09-22 14:20:00,7.59,7.61,7.59,7.61,1864000.0,7.59,7.61,7.59,7.61,1864000.0
2010-09-22 14:30:00,7.61,7.63,7.6,7.61,3236000.0,7.61,7.63,7.6,7.61,3236000.0
2010-09-22 14:40:00,7.61,7.62,7.6,7.6,1754000.0,7.61,7.62,7.6,7.6,1754000.0
2010-09-22 14:50:00,7.6,7.62,7.59,7.61,1706000.0,7.6,7.62,7.59,7.61,1706000.0
2010-09-22 15:00:00,7.61,7.62,7.6,7.61,1734000.0,7.61,7.62,7.6,7.61,1734000.0
2010-09-22 15:10:00,7.61,7.61,7.59,7.59,2282000.0,7.61,7.61,7.59,7.59,2282000.0
2010-09-22 15:20:00,7.59,7.6,7.58,7.59,2120000.0,7.59,7.6,7.58,7.59,2120000.0
2010-09-22 15:30:00,7.59,7.61,7.58,7.6,3604000.0,7.59,7.61,7.58,7.6,3604000.0
2010-09-22 15:40:00,7.6,7.61,7.59,7.6,2410000.0,7.6,7.61,7.59,7.6,2410000.0
2010-09-22 15:50:00,7.6,7.61,7.59,7.59,7404000.0,7.6,7.61,7.59,7.59,7404000.0
2010-09-23 09:30:00,7.56,7.63,7.55,7.62,5974000.0,7.56,7.63,7.55,7.62,5974000.0
2010-09-23 09:40:00,7.62,7.64,7.59,7.61,4474000.0,7.62,7.64,7.59,7.61,4474000.0
2010-09-23 09:50:00,7.61,7.63,7.58,7.6,3272000.0,7.61,7.63,7.58,7.6,3272000.0
2010-09-23 10:00:00,7.6,7.63,7.58,7.62,3240000.0,7.6,7.63,7.58,7.62,3240000.0
2010-09-23 10:10:00,7.62,7.64,7.62,7.63,2018000.0,7.62,7.64,7.62,7.63,2018000.0
2010-09-23 10:20:00,7.63,7.69,7.62,7.69,6646000.0,7.63,7.69,7.62,7.69,6646000.0
2010-09-23 10:30:00,7.69,7.74,7.69,7.73,7642000.0,7.69,7.74,7.69,7.73,7642000.0
2010-09-23 10:40:00,7.73,7.75,7.72,7.74,4286000.0,7.73,7.75,7.72,7.74,4286000.0
2010-09-23 10:50:00,7.74,7.74,7.7,7.72,3614000.0,7.74,7.74,7.7,7.72,3614000.0
2010-09-23 11:00:00,7.72,7.73,7.7,7.73,1780000.0,7.72,7.73,7.7,7.73,1780000.0
2010-09-23 11:10:00,7.73,7.74,7.72,7.74,1770000.0,7.73,7.74,7.72,7.74,1770000.0
2010-09-23 11:20:00,7.74,7.75,7.73,7.75,1922000.0,7.74,7.75,7.73,7.75,1922000.0
2010-09-23 11:30:00,7.75,7.8,7.74,7.78,8164000.0,7.75,7.8,7.74,7.78,8164000.0
2010-09-23 11:40:00,7.78,7.8,7.76,7.79,3700000.0,7.78,7.8,7.76,7.79,3700000.0
2010-09-23 11:50:00,7.79,7.79,7.78,7.78,2358000.0,7.79,7.79,7.78,7.78,2358000.0
2010-09-23 12:00:00,7.78,7.78,7.76,7.77,1990000.0,7.78,7.78,7.76,7.77,1990000.0
2010-09-23 12:10:00,7.77,7.78,7.75,7.76,1448000.0,7.77,7.78,7.75,7.76,1448000.0
2010-09-23 12:20:00,7.76,7.77,7.75,7.76,1316000.0,7.76,7.77,7.75,7.76,1316000.0
2010-09-23 12:30:00,7.77,7.79,7.77,7.78,1172000.0,7.77,7.79,7.77,7.78,1172000.0
2010-09-23 12:40:00,7.78,7.78,7.77,7.78,1564000.0,7.78,7.78,7.77,7.78,1564000.0
2010-09-23 12:50:00,7.78,7.78,7.75,7.76,2286000.0,7.78,7.78,7.75,7.76,2286000.0
2010-09-23 13:00:00,7.76,7.78,7.76,7.77,876000.0,7.76,7.78,7.76,7.77,876000.0
2010-09-23 13:10:00,7.77,7.77,7.75,7.75,1742000.0,7.77,7.77,7.75,7.75,1742000.0
2010-09-23 13:20:00,7.75,7.76,7.75,7.76,1128000.0,7.75,7.76,7.75,7.76,1128000.0
2010-09-23 13:30:00,7.76,7.77,7.75,7.77,1752000.0,7.76,7.77,7.75,7.77,1752000.0
2010-09-23 13:40:00,7.77,7.77,7.75,7.75,2744000.0,7.77,7.77,7.75,7.75,2744000.0
2010-09-23 13:50:00,7.75,7.76,7.73,7.74,2408000.0,7.75,7.76,7.73,7.74,2408000.0
2010-09-23 14:00:00,7.74,7.76,7.74,7.75,1460000.0,7.74,7.76,7.74,7.75,1460000.0
2010-09-23 14:10:00,7.76,7.77,7.75,7.76,1436000.0,7.76,7.77,7.75,7.76,1436000.0
2010-09-23 14:20:00,7.76,7.77,7.75,7.76,2242000.0,7.76,7.77,7.75,7.76,2242000.0
2010-09-23 14:30:00,7.76,7.78,7.75,7.75,3686000.0,7.76,7.78,7.75,7.75,3686000.0
2010-09-23 14:40:00,7.75,7.75,7.72,7.72,3788000.0,7.75,7.75,7.72,7.72,3788000.0
2010-09-23 14:50:00,7.72,7.72,7.68,7.69,6162000.0,7.72,7.72,7.68,7.69,6162000.0
2010-09-23 15:00:00,7.69,7.7,7.66,7.66,6742000.0,7.69,7.7,7.66,7.66,6742000.0
2010-09-23 15:10:00,7.66,7.68,7.63,7.66,5920000.0,7.66,7.68,7.63,7.66,5920000.0
2010-09-23 15:20:00,7.66,7.68,7.63,7.63,5080000.0,7.66,7.68,7.63,7.63,5080000.0
2010-09-23 15:30:00,7.63,7.65,7.62,7.62,5280000.0,7.63,7.65,7.62,7.62,5280000.0
2010-09-23 15:40:00,7.62,7.64,7.62,7.63,4998000.0,7.62,7.64,7.62,7.63,4998000.0
2010-09-23 15:50:00,7.63,7.66,7.63,7.64,7296000.0,7.63,7.66,7.63,7.64,7296000.0
2010-09-24 09:30:00,7.77,7.86,7.77,7.85,12604000.0,7.77,7.86,7.77,7.85,12604000.0
2010-09-24 09:40:00,7.85,7.89,7.83,7.86,11308000.0,7.85,7.89,7.83,7.86,11308000.0
2010-09-24 09:50:00,7.86,7.88,7.84,7.87,6594000.0,7.86,7.88,7.84,7.87,6594000.0
2010-09-24 10:00:00,7.87,7.93,7.85,7.9,13424000.0,7.87,7.93,7.85,7.9,13424000.0
2010-09-24 10:10:00,7.9,7.91,7.86,7.87,7070000.0,7.9,7.91,7.86,7.87,7070000.0
2010-09-24 10:20:00,7.87,7.91,7.87,7.9,5784000.0,7.87,7.91,7.87,7.9,5784000.0
2010-09-24 10:30:00,7.9,7.91,7.88,7.9,2728000.0,7.9,7.91,7.88,7.9,2728000.0
2010-09-24 10:40:00,7.9,7.94,7.9,7.92,4776000.0,7.9,7.94,7.9,7.92,4776000.0
2010-09-24 10:50:00,7.92,7.93,7.92,7.93,2604000.0,7.92,7.93,7.92,7.93,2604000.0
2010-09-24 11:00:00,7.93,7.97,7.93,7.96,4614000.0,7.93,7.97,7.93,7.96,4614000.0
2010-09-24 11:10:00,7.96,7.97,7.94,7.95,4722000.0,7.96,7.97,7.94,7.95,4722000.0
2010-09-24 11:20:00,7.95,7.97,7.94,7.95,2814000.0,7.95,7.97,7.94,7.95,2814000.0
2010-09-24 11:30:00,7.95,7.95,7.93,7.94,2146000.0,7.95,7.95,7.93,7.94,2146000.0
2010-09-24 11:40:00,7.94,7.94,7.92,7.93,2830000.0,7.94,7.94,7.92,7.93,2830000.0
2010-09-24 11:50:00,7.93,7.94,7.93,7.94,2182000.0,7.93,7.94,7.93,7.94,2182000.0
2010-09-24 12:00:00,7.94,7.95,7.93,7.94,2274000.0,7.94,7.95,7.93,7.94,2274000.0
2010-09-24 12:10:00,7.94,7.96,7.93,7.96,2920000.0,7.94,7.96,7.93,7.96,2920000.0
2010-09-24 12:20:00,7.96,7.99,7.96,7.99,5744000.0,7.96,7.99,7.96,7.99,5744000.0
2010-09-24 12:30:00,7.99,7.99,7.98,7.99,2802000.0,7.99,7.99,7.98,7.99,2802000.0
2010-09-24 12:40:00,7.99,8.02,7.98,8.02,8184000.0,7.99,8.02,7.98,8.02,8184000.0
2010-09-24 12:50:00,8.02,8.02,8.0,8.0,2824000.0,8.02,8.02,8.0,8.0,2824000.0
2010-09-24 13:00:00,8.0,8.01,7.99,7.99,3468000.0,8.0,8.01,7.99,7.99,3468000.0
2010-09-24 13:10:00,7.99,8.02,7.99,8.02,3260000.0,7.99,8.02,7.99,8.02,3260000.0
2010-09-24 13:20:00,8.02,8.04,8.0,8.04,5490000.0,8.02,8.04,8.0,8.04,5490000.0
2010-09-24 13:30:00,8.04,8.04,8.02,8.02,4200000.0,8.04,8.04,8.02,8.02,4200000.0
2010-09-24 13:40:00,8.02,8.02,8.0,8.0,3538000.0,8.02,8.02,8.0,8.0,3538000.0
2010-09-24 13:50:00,8.01,8.01,8.0,8.0,3062000.0,8.01,8.01,8.0,8.0,3062000.0
2010-09-24 14:00:00,8.0,8.01,8.0,8.0,4062000.0,8.0,8.01,8.0,8.0,4062000.0
2010-09-24 14:10:00,8.01,8.01,7.99,8.01,5804000.0,8.01,8.01,7.99,8.01,5804000.0
2010-09-24 14:20:00,8.01,8.01,7.99,8.0,3506000.0,8.01,8.01,7.99,8.0,3506000.0
2010-09-24 14:30:00,8.01,8.04,8.0,8.03,5764000.0,8.01,8.04,8.0,8.03,5764000.0
2010-09-24 14:40:00,8.03,8.03,8.01,8.01,2730000.0,8.03,8.03,8.01,8.01,2730000.0
2010-09-24 14:50:00,8.01,8.01,7.98,7.98,6064000.0,8.01,8.01,7.98,7.98,6064000.0
2010-09-24 15:00:00,7.98,7.99,7.97,7.98,4052000.0,7.98,7.99,7.97,7.98,4052000.0
2010-09-24 15:10:00,7.97,7.99,7.97,7.99,4706000.0,7.97,7.99,7.97,7.99,4706000.0
2010-09-24 15:20:00,7.99,7.99,7.98,7.98,3734000.0,7.99,7.99,7.98,7.98,3734000.0
2010-09-24 15:30:00,7.98,7.99,7.96,7.99,6080000.0,7.98,7.99,7.96,7.99,6080000.0
2010-09-24 15:40:00,7.99,8.03,7.99,8.02,8046000.0,7.99,8.03,7.99,8.02,8046000.0
2010-09-24 15:50:00,8.02,8.04,8.01,8.04,13862000.0,8.02,8.04,8.01,8.04,13862000.0
2010-09-27 09:30:00,8.01,8.03,7.94,7.94,9360000.0,8.01,8.03,7.94,7.94,9360000.0
2010-09-27 09:40:00,7.94,7.94,7.9,7.91,9688000.0,7.94,7.94,7.9,7.91,9688000.0
2010-09-27 09:50:00,7.91,7.92,7.89,7.91,7990000.0,7.91,7.92,7.89,7.91,7990000.0
2010-09-27 10:00:00,7.91,7.96,7.91,7.96,5678000.0,7.91,7.96,7.91,7.96,5678000.0
2010-09-27 10:10:00,7.96,7.97,7.92,7.93,5944000.0,7.96,7.97,7.92,7.93,5944000.0
2010-09-27 10:20:00,7.93,8.0,7.93,7.99,4448000.0,7.93,8.0,7.93,7.99,4448000.0
2010-09-27 10:30:00,7.99,8.0,7.97,7.99,3532000.0,7.99,8.0,7.97,7.99,3532000.0
2010-09-27 10:40:00,7.98,8.01,7.98,8.0,3552000.0,7.98,8.01,7.98,8.0,3552000.0
2010-09-27 10:50:00,8.0,8.02,7.99,8.01,2012000.0,8.0,8.02,7.99,8.01,2012000.0
2010-09-27 11:00:00,8.01,8.01,7.98,7.99,2314000.0,8.01,8.01,7.98,7.99,2314000.0
2010-09-27 11:10:00,7.99,8.0,7.96,7.97,1840000.0,7.99,8.0,7.96,7.97,1840000.0
2010-09-27 11:20:00,7.97,7.97,7.95,7.97,2844000.0,7.97,7.97,7.95,7.97,2844000.0
2010-09-27 11:30:00,7.97,7.99,7.97,7.99,2860000.0,7.97,7.99,7.97,7.99,2860000.0
2010-09-27 11:40:00,7.99,8.01,7.98,8.0,1844000.0,7.99,8.01,7.98,8.0,1844000.0
2010-09-27 11:50:00,8.0,8.01,7.99,8.01,1402000.0,8.0,8.01,7.99,8.01,1402000.0
2010-09-27 12:00:00,8.01,8.02,8.0,8.0,2846000.0,8.01,8.02,8.0,8.0,2846000.0
2010-09-27 12:10:00,8.0,8.0,7.97,7.99,2718000.0,8.0,8.0,7.97,7.99,2718000.0
2010-09-27 12:20:00,7.99,8.01,7.98,8.01,1448000.0,7.99,8.01,7.98,8.01,1448000.0
2010-09-27 12:30:00,8.0,8.0,7.99,7.99,1020000.0,8.0,8.0,7.99,7.99,1020000.0
2010-09-27 12:40:00,7.99,8.0,7.98,8.0,816000.0,7.99,8.0,7.98,8.0,816000.0
2010-09-27 12:50:00,8.0,8.0,7.99,8.0,800000.0,8.0,8.0,7.99,8.0,800000.0
2010-09-27 13:00:00,8.0,8.04,8.0,8.03,3296000.0,8.0,8.04,8.0,8.03,3296000.0
2010-09-27 13:10:00,8.03,8.03,8.0,8.01,2516000.0,8.03,8.03,8.0,8.01,2516000.0
2010-09-27 13:20:00,8.01,8.03,8.01,8.02,1274000.0,8.01,8.03,8.01,8.02,1274000.0
2010-09-27 13:30:00,8.02,8.04,8.02,8.02,1548000.0,8.02,8.04,8.02,8.02,1548000.0
2010-09-27 13:40:00,8.03,8.04,8.01,8.03,3274000.0,8.03,8.04,8.01,8.03,3274000.0
2010-09-27 13:50:00,8.03,8.05,8.03,8.03,2100000.0,8.03,8.05,8.03,8.03,2100000.0
2010-09-27 14:00:00,8.03,8.06,8.03,8.05,2486000.0,8.03,8.06,8.03,8.05,2486000.0
2010-09-27 14:10:00,8.05,8.05,8.02,8.04,2958000.0,8.05,8.05,8.02,8.04,2958000.0
2010-09-27 14:20:00,8.04,8.05,8.04,8.05,1590000.0,8.04,8.05,8.04,8.05,1590000.0
2010-09-27 14:30:00,8.05,8.05,8.04,8.04,1384000.0,8.05,8.05,8.04,8.04,1384000.0
2010-09-27 14:40:00,8.04,8.05,8.03,8.04,1570000.0,8.04,8.05,8.03,8.04,1570000.0
2010-09-27 14:50:00,8.04,8.05,8.03,8.03,1602000.0,8.04,8.05,8.03,8.03,1602000.0
2010-09-27 15:00:00,8.03,8.04,8.02,8.03,1984000.0,8.03,8.04,8.02,8.03,1984000.0
2010-09-27 15:10:00,8.03,8.03,8.02,8.03,1572000.0,8.03,8.03,8.02,8.03,1572000.0
2010-09-27 15:20:00,8.03,8.04,8.02,8.02,1596000.0,8.03,8.04,8.02,8.02,1596000.0
2010-09-27 15:30:00,8.02,8.03,7.98,7.99,4536000.0,8.02,8.03,7.98,7.99,4536000.0
2010-09-27 15:40:00,7.99,8.0,7.98,7.99,4088000.0,7.99,8.0,7.98,7.99,4088000.0
2010-09-27 15:50:00,7.99,7.99,7.96,7.97,7282000.0,7.99,7.99,7.96,7.97,7282000.0
2010-09-28 09:30:00,7.99,7.99,7.74,7.85,18514000.0,7.99,7.99,7.74,7.85,18514000.0
2010-09-28 09:40:00,7.85,7.88,7.81,7.85,9534000.0,7.85,7.88,7.81,7.85,9534000.0
2010-09-28 09:50:00,7.85,7.9,7.84,7.88,6350000.0,7.85,7.9,7.84,7.88,6350000.0
2010-09-28 10:00:00,7.88,7.88,7.81,7.86,10580000.0,7.88,7.88,7.81,7.86,10580000.0
2010-09-28 10:10:00,7.86,7.9,7.83,7.89,4754000.0,7.86,7.9,7.83,7.89,4754000.0
2010-09-28 10:20:00,7.89,7.95,7.88,7.92,6112000.0,7.89,7.95,7.88,7.92,6112000.0
2010-09-28 10:30:00,7.92,7.96,7.91,7.92,5016000.0,7.92,7.96,7.91,7.92,5016000.0
2010-09-28 10:40:00,7.92,7.97,7.92,7.95,4370000.0,7.92,7.97,7.92,7.95,4370000.0
2010-09-28 10:50:00,7.95,8.0,7.94,8.0,4920000.0,7.95,8.0,7.94,8.0,4920000.0
2010-09-28 11:00:00,8.0,8.02,7.97,7.98,5100000.0,8.0,8.02,7.97,7.98,5100000.0
2010-09-28 11:10:00,7.97,8.0,7.97,7.99,2392000.0,7.97,8.0,7.97,7.99,2392000.0
2010-09-28 11:20:00,7.99,8.03,7.99,8.02,3976000.0,7.99,8.03,7.99,8.02,3976000.0
2010-09-28 11:30:00,8.02,8.02,8.0,8.0,2496000.0,8.02,8.02,8.0,8.0,2496000.0
2010-09-28 11:40:00,8.0,8.02,7.98,7.98,2616000.0,8.0,8.02,7.98,7.98,2616000.0
2010-09-28 11:50:00,7.98,7.98,7.96,7.96,2400000.0,7.98,7.98,7.96,7.96,2400000.0
2010-09-28 12:00:00,7.96,7.98,7.96,7.96,1638000.0,7.96,7.98,7.96,7.96,1638000.0
2010-09-28 12:10:00,7.96,7.99,7.96,7.98,1366000.0,7.96,7.99,7.96,7.98,1366000.0
2010-09-28 12:20:00,7.98,7.99,7.96,7.97,2480000.0,7.98,7.99,7.96,7.97,2480000.0
2010-09-28 12:30:00,7.97,7.98,7.95,7.96,2104000.0,7.97,7.98,7.95,7.96,2104000.0
2010-09-28 12:40:00,7.96,7.98,7.96,7.97,1214000.0,7.96,7.98,7.96,7.97,1214000.0
2010-09-28 12:50:00,7.97,7.98,7.97,7.98,814000.0,7.97,7.98,7.97,7.98,814000.0
2010-09-28 13:00:00,7.98,8.0,7.95,7.96,2042000.0,7.98,8.0,7.95,7.96,2042000.0
2010-09-28 13:10:00,7.96,7.98,7.95,7.96,1772000.0,7.96,7.98,7.95,7.96,1772000.0
2010-09-28 13:20:00,7.96,7.98,7.96,7.98,1316000.0,7.96,7.98,7.96,7.98,1316000.0
2010-09-28 13:30:00,7.98,8.02,7.97,8.01,2962000.0,7.98,8.02,7.97,8.01,2962000.0
2010-09-28 13:40:00,8.01,8.02,8.0,8.01,2008000.0,8.01,8.02,8.0,8.01,2008000.0
2010-09-28 13:50:00,8.01,8.04,8.01,8.04,3422000.0,8.01,8.04,8.01,8.04,3422000.0
2010-09-28 14:00:00,8.04,8.04,8.02,8.03,2818000.0,8.04,8.04,8.02,8.03,2818000.0
2010-09-28 14:10:00,8.03,8.04,8.01,8.01,2842000.0,8.03,8.04,8.01,8.01,2842000.0
2010-09-28 14:20:00,8.01,8.02,7.97,7.97,3732000.0,8.01,8.02,7.97,7.97,3732000.0
2010-09-28 14:30:00,7.97,7.98,7.94,7.96,4588000.0,7.97,7.98,7.94,7.96,4588000.0
2010-09-28 14:40:00,7.96,7.97,7.92,7.94,4696000.0,7.96,7.97,7.92,7.94,4696000.0
2010-09-28 14:50:00,7.94,7.97,7.93,7.96,2884000.0,7.94,7.97,7.93,7.96,2884000.0
2010-09-28 15:00:00,7.96,7.97,7.94,7.97,1486000.0,7.96,7.97,7.94,7.97,1486000.0
2010-09-28 15:10:00,7.97,7.97,7.94,7.96,2642000.0,7.97,7.97,7.94,7.96,2642000.0
2010-09-28 15:20:00,7.96,7.96,7.94,7.95,2152000.0,7.96,7.96,7.94,7.95,2152000.0
2010-09-28 15:30:00,7.95,7.98,7.94,7.98,3450000.0,7.95,7.98,7.94,7.98,3450000.0
2010-09-28 15:40:00,7.98,7.99,7.96,7.97,5712000.0,7.98,7.99,7.96,7.97,5712000.0
2010-09-28 15:50:00,7.98,8.01,7.97,7.98,9728000.0,7.98,8.01,7.97,7.98,9728000.0
2010-09-29 09:30:00,7.95,8.06,7.95,8.06,11300000.0,7.95,8.06,7.95,8.06,11300000.0
2010-09-29 09:40:00,8.06,8.09,8.04,8.04,7782000.0,8.06,8.09,8.04,8.04,7782000.0
2010-09-29 09:50:00,8.04,8.06,8.03,8.06,5410000.0,8.04,8.06,8.03,8.06,5410000.0
2010-09-29 10:00:00,8.06,8.09,8.06,8.08,5520000.0,8.06,8.09,8.06,8.08,5520000.0
2010-09-29 10:10:00,8.08,8.08,8.04,8.05,4232000.0,8.08,8.08,8.04,8.05,4232000.0
2010-09-29 10:20:00,8.05,8.05,8.0,8.02,5394000.0,8.05,8.05,8.0,8.02,5394000.0
2010-09-29 10:30:00,8.03,8.04,7.99,8.01,3742000.0,8.03,8.04,7.99,8.01,3742000.0
2010-09-29 10:40:00,8.01,8.03,8.0,8.03,1902000.0,8.01,8.03,8.0,8.03,1902000.0
2010-09-29 10:50:00,8.02,8.02,8.0,8.01,2414000.0,8.02,8.02,8.0,8.01,2414000.0
2010-09-29 11:00:00,8.01,8.03,8.0,8.0,2318000.0,8.01,8.03,8.0,8.0,2318000.0
2010-09-29 11:10:00,8.0,8.01,7.97,7.98,3870000.0,8.0,8.01,7.97,7.98,3870000.0
2010-09-29 11:20:00,7.98,8.0,7.97,7.98,2336000.0,7.98,8.0,7.97,7.98,2336000.0
2010-09-29 11:30:00,7.98,8.0,7.97,7.99,2834000.0,7.98,8.0,7.97,7.99,2834000.0
2010-09-29 11:40:00,7.99,8.01,7.98,7.99,1730000.0,7.99,8.01,7.98,7.99,1730000.0
2010-09-29 11:50:00,7.99,8.0,7.98,7.98,1310000.0,7.99,8.0,7.98,7.98,1310000.0
2010-09-29 12:00:00,7.98,7.99,7.95,7.97,3250000.0,7.98,7.99,7.95,7.97,3250000.0
2010-09-29 12:10:00,7.97,7.98,7.96,7.98,1426000.0,7.97,7.98,7.96,7.98,1426000.0
2010-09-29 12:20:00,7.98,8.01,7.98,8.0,2416000.0,7.98,8.01,7.98,8.0,2416000.0
2010-09-29 12:30:00,8.0,8.01,7.97,7.98,2250000.0,8.0,8.01,7.97,7.98,2250000.0
2010-09-29 12:40:00,7.98,7.99,7.97,7.97,1304000.0,7.98,7.99,7.97,7.97,1304000.0
2010-09-29 12:50:00,7.97,7.98,7.97,7.97,2380000.0,7.97,7.98,7.97,7.97,2380000.0
2010-09-29 13:00:00,7.97,7.97,7.93,7.93,3048000.0,7.97,7.97,7.93,7.93,3048000.0
2010-09-29 13:10:00,7.93,7.94,7.93,7.93,3286000.0,7.93,7.94,7.93,7.93,3286000.0
2010-09-29 13:20:00,7.93,7.94,7.91,7.92,3098000.0,7.93,7.94,7.91,7.92,3098000.0
2010-09-29 13:30:00,7.92,7.93,7.9,7.91,3100000.0,7.92,7.93,7.9,7.91,3100000.0
2010-09-29 13:40:00,7.91,7.93,7.91,7.93,2806000.0,7.91,7.93,7.91,7.93,2806000.0
2010-09-29 13:50:00,7.93,7.94,7.91,7.93,2514000.0,7.93,7.94,7.91,7.93,2514000.0
2010-09-29 14:00:00,7.93,7.96,7.93,7.94,3466000.0,7.93,7.96,7.93,7.94,3466000.0
2010-09-29 14:10:00,7.94,7.96,7.94,7.95,2316000.0,7.94,7.96,7.94,7.95,2316000.0
2010-09-29 14:20:00,7.95,7.95,7.93,7.94,2072000.0,7.95,7.95,7.93,7.94,2072000.0
2010-09-29 14:30:00,7.93,7.95,7.93,7.95,928000.0,7.93,7.95,7.93,7.95,928000.0
2010-09-29 14:40:00,7.95,7.97,7.94,7.95,3134000.0,7.95,7.97,7.94,7.95,3134000.0
2010-09-29 14:50:00,7.95,7.97,7.94,7.96,1380000.0,7.95,7.97,7.94,7.96,1380000.0
2010-09-29 15:00:00,7.96,7.96,7.91,7.91,3656000.0,7.96,7.96,7.91,7.91,3656000.0
2010-09-29 15:10:00,7.91,7.92,7.89,7.91,5276000.0,7.91,7.92,7.89,7.91,5276000.0
2010-09-29 15:20:00,7.91,7.93,7.91,7.91,4262000.0,7.91,7.93,7.91,7.91,4262000.0
2010-09-29 15:30:00,7.91,7.93,7.89,7.92,5392000.0,7.91,7.93,7.89,7.92,5392000.0
2010-09-29 15:40:00,7.92,7.95,7.91,7.95,6578000.0,7.92,7.95,7.91,7.95,6578000.0
2010-09-29 15:50:00,7.95,7.95,7.93,7.95,8600000.0,7.95,7.95,7.93,7.95,8600000.0
2010-09-30 09:30:00,8.01,8.05,7.98,7.99,7308000.0,8.01,8.05,7.98,7.99,7308000.0
2010-09-30 09:40:00,7.99,8.05,7.96,7.96,8424000.0,7.99,8.05,7.96,7.96,8424000.0
2010-09-30 09:50:00,7.97,7.99,7.93,7.97,6236000.0,7.97,7.99,7.93,7.97,6236000.0
2010-09-30 10:00:00,7.97,7.98,7.94,7.96,5124000.0,7.97,7.98,7.94,7.96,5124000.0
2010-09-30 10:10:00,7.96,7.98,7.91,7.95,5826000.0,7.96,7.98,7.91,7.95,5826000.0
2010-09-30 10:20:00,7.95,7.96,7.93,7.95,3154000.0,7.95,7.96,7.93,7.95,3154000.0
2010-09-30 10:30:00,7.95,7.96,7.93,7.94,2748000.0,7.95,7.96,7.93,7.94,2748000.0
2010-09-30 10:40:00,7.94,7.94,7.89,7.91,3620000.0,7.94,7.94,7.89,7.91,3620000.0
2010-09-30 10:50:00,7.91,7.94,7.88,7.88,5728000.0,7.91,7.94,7.88,7.88,5728000.0
2010-09-30 11:00:00,7.88,7.9,7.83,7.84,7802000.0,7.88,7.9,7.83,7.84,7802000.0
2010-09-30 11:10:00,7.84,7.85,7.82,7.84,5376000.0,7.84,7.85,7.82,7.84,5376000.0
2010-09-30 11:20:00,7.84,7.84,7.78,7.82,6822000.0,7.84,7.84,7.78,7.82,6822000.0
2010-09-30 11:30:00,7.83,7.85,7.82,7.84,4108000.0,7.83,7.85,7.82,7.84,4108000.0
2010-09-30 11:40:00,7.84,7.87,7.83,7.87,3248000.0,7.84,7.87,7.83,7.87,3248000.0
2010-09-30 11:50:00,7.87,7.87,7.83,7.85,1658000.0,7.87,7.87,7.83,7.85,1658000.0
2010-09-30 12:00:00,7.85,7.85,7.82,7.84,2626000.0,7.85,7.85,7.82,7.84,2626000.0
2010-09-30 12:10:00,7.85,7.85,7.84,7.85,1216000.0,7.85,7.85,7.84,7.85,1216000.0
2010-09-30 12:20:00,7.85,7.85,7.81,7.81,1844000.0,7.85,7.85,7.81,7.81,1844000.0
2010-09-30 12:30:00,7.81,7.86,7.81,7.85,1886000.0,7.81,7.86,7.81,7.85,1886000.0
2010-09-30 12:40:00,7.85,7.86,7.84,7.85,1950000.0,7.85,7.86,7.84,7.85,1950000.0
2010-09-30 12:50:00,7.85,7.88,7.85,7.87,1684000.0,7.85,7.88,7.85,7.87,1684000.0
2010-09-30 13:00:00,7.87,7.87,7.85,7.87,1258000.0,7.87,7.87,7.85,7.87,1258000.0
2010-09-30 13:10:00,7.87,7.89,7.86,7.88,1732000.0,7.87,7.89,7.86,7.88,1732000.0
2010-09-30 13:20:00,7.88,7.9,7.87,7.9,2324000.0,7.88,7.9,7.87,7.9,2324000.0
2010-09-30 13:30:00,7.9,7.91,7.88,7.88,2640000.0,7.9,7.91,7.88,7.88,2640000.0
2010-09-30 13:40:00,7.88,7.88,7.86,7.87,1526000.0,7.88,7.88,7.86,7.87,1526000.0
2010-09-30 13:50:00,7.87,7.9,7.86,7.87,1728000.0,7.87,7.9,7.86,7.87,1728000.0
2010-09-30 14:00:00,7.87,7.89,7.87,7.87,780000.0,7.87,7.89,7.87,7.87,780000.0
2010-09-30 14:10:00,7.87,7.87,7.84,7.85,2504000.0,7.87,7.87,7.84,7.85,2504000.0
2010-09-30 14:20:00,7.85,7.89,7.85,7.88,1834000.0,7.85,7.89,7.85,7.88,1834000.0
2010-09-30 14:30:00,7.88,7.89,7.87,7.87,2492000.0,7.88,7.89,7.87,7.87,2492000.0
2010-09-30 14:40:00,7.87,7.91,7.87,7.9,2922000.0,7.87,7.91,7.87,7.9,2922000.0
2010-09-30 14:50:00,7.91,7.93,7.91,7.91,3632000.0,7.91,7.93,7.91,7.91,3632000.0
2010-09-30 15:00:00,7.91,7.91,7.88,7.9,3018000.0,7.91,7.91,7.88,7.9,3018000.0
2010-09-30 15:10:00,7.9,7.9,7.87,7.88,2814000.0,7.9,7.9,7.87,7.88,2814000.0
2010-09-30 15:20:00,7.88,7.9,7.87,7.89,2122000.0,7.88,7.9,7.87,7.89,2122000.0
2010-09-30 15:30:00,7.89,7.9,7.85,7.85,5646000.0,7.89,7.9,7.85,7.85,5646000.0
2010-09-30 15:40:00,7.85,7.88,7.85,7.87,5192000.0,7.85,7.88,7.85,7.87,5192000.0
2010-09-30 15:50:00,7.87,7.88,7.85,7.85,7510000.0,7.87,7.88,7.85,7.85,7510000.0
2010-10-01 09:30:00,7.85,7.87,7.78,7.78,9230000.0,7.85,7.87,7.78,7.78,9230000.0
2010-10-01 09:40:00,7.78,7.82,7.78,7.82,6756000.0,7.78,7.82,7.78,7.82,6756000.0
2010-10-01 09:50:00,7.81,7.83,7.78,7.8,5306000.0,7.81,7.83,7.78,7.8,5306000.0
2010-10-01 10:00:00,7.8,7.81,7.72,7.72,11018000.0,7.8,7.81,7.72,7.72,11018000.0
2010-10-01 10:10:00,7.73,7.75,7.72,7.73,7264000.0,7.73,7.75,7.72,7.73,7264000.0
2010-10-01 10:20:00,7.73,7.73,7.65,7.65,11442000.0,7.73,7.73,7.65,7.65,11442000.0
2010-10-01 10:30:00,7.65,7.66,7.63,7.66,10300000.0,7.65,7.66,7.63,7.66,10300000.0
2010-10-01 10:40:00,7.66,7.7,7.65,7.69,5792000.0,7.66,7.7,7.65,7.69,5792000.0
2010-10-01 10:50:00,7.69,7.7,7.67,7.69,3852000.0,7.69,7.7,7.67,7.69,3852000.0
2010-10-01 11:00:00,7.68,7.7,7.66,7.68,4914000.0,7.68,7.7,7.66,7.68,4914000.0
2010-10-01 11:10:00,7.68,7.68,7.65,7.65,4818000.0,7.68,7.68,7.65,7.65,4818000.0
2010-10-01 11:20:00,7.65,7.65,7.64,7.64,4582000.0,7.65,7.65,7.64,7.64,4582000.0
2010-10-01 11:30:00,7.64,7.67,7.63,7.66,3682000.0,7.64,7.67,7.63,7.66,3682000.0
2010-10-01 11:40:00,7.67,7.68,7.66,7.67,3272000.0,7.67,7.68,7.66,7.67,3272000.0
2010-10-01 11:50:00,7.67,7.67,7.65,7.67,2938000.0,7.67,7.67,7.65,7.67,2938000.0
2010-10-01 12:00:00,7.67,7.67,7.64,7.64,2586000.0,7.67,7.67,7.64,7.64,2586000.0
2010-10-01 12:10:00,7.64,7.64,7.62,7.64,4464000.0,7.64,7.64,7.62,7.64,4464000.0
2010-10-01 12:20:00,7.64,7.65,7.64,7.64,2652000.0,7.64,7.65,7.64,7.64,2652000.0
2010-10-01 12:30:00,7.64,7.65,7.63,7.64,1616000.0,7.64,7.65,7.63,7.64,1616000.0
2010-10-01 12:40:00,7.64,7.66,7.63,7.66,1710000.0,7.64,7.66,7.63,7.66,1710000.0
2010-10-01 12:50:00,7.66,7.68,7.65,7.67,1834000.0,7.66,7.68,7.65,7.67,1834000.0
2010-10-01 13:00:00,7.67,7.67,7.63,7.63,4566000.0,7.67,7.67,7.63,7.63,4566000.0
2010-10-01 13:10:00,7.63,7.66,7.63,7.65,2586000.0,7.63,7.66,7.63,7.65,2586000.0
2010-10-01 13:20:00,7.65,7.65,7.63,7.63,1698000.0,7.65,7.65,7.63,7.63,1698000.0
2010-10-01 13:30:00,7.64,7.64,7.61,7.62,1890000.0,7.64,7.64,7.61,7.62,1890000.0
2010-10-01 13:40:00,7.61,7.63,7.61,7.63,1940000.0,7.61,7.63,7.61,7.63,1940000.0
2010-10-01 13:50:00,7.63,7.65,7.63,7.64,1470000.0,7.63,7.65,7.63,7.64,1470000.0
2010-10-01 14:00:00,7.64,7.65,7.64,7.64,1934000.0,7.64,7.65,7.64,7.64,1934000.0
2010-10-01 14:10:00,7.64,7.66,7.63,7.65,2370000.0,7.64,7.66,7.63,7.65,2370000.0
2010-10-01 14:20:00,7.65,7.66,7.64,7.64,1662000.0,7.65,7.66,7.64,7.64,1662000.0
2010-10-01 14:30:00,7.64,7.66,7.63,7.65,1956000.0,7.64,7.66,7.63,7.65,1956000.0
2010-10-01 14:40:00,7.65,7.65,7.64,7.64,1304000.0,7.65,7.65,7.64,7.64,1304000.0
2010-10-01 14:50:00,7.65,7.66,7.64,7.64,2186000.0,7.65,7.66,7.64,7.64,2186000.0
2010-10-01 15:00:00,7.64,7.67,7.64,7.67,3232000.0,7.64,7.67,7.64,7.67,3232000.0
2010-10-01 15:10:00,7.67,7.67,7.65,7.66,3422000.0,7.67,7.67,7.65,7.66,3422000.0
2010-10-01 15:20:00,7.66,7.68,7.65,7.65,4004000.0,7.66,7.68,7.65,7.65,4004000.0
2010-10-01 15:30:00,7.65,7.69,7.65,7.69,4738000.0,7.65,7.69,7.65,7.69,4738000.0
2010-10-01 15:40:00,7.69,7.7,7.67,7.69,5640000.0,7.69,7.7,7.67,7.69,5640000.0
2010-10-01 15:50:00,7.69,7.7,7.67,7.69,8324000.0,7.69,7.7,7.67,7.69,8324000.0
2010-10-04 09:30:00,7.7,7.77,7.69,7.76,7930000.0,7.7,7.77,7.69,7.76,7930000.0
2010-10-04 09:40:00,7.76,7.79,7.74,7.75,5564000.0,7.76,7.79,7.74,7.75,5564000.0
2010-10-04 09:50:00,7.76,7.77,7.72,7.73,4684000.0,7.76,7.77,7.72,7.73,4684000.0
2010-10-04 10:00:00,7.73,7.76,7.7,7.73,5996000.0,7.73,7.76,7.7,7.73,5996000.0
2010-10-04 10:10:00,7.73,7.78,7.72,7.77,3480000.0,7.73,7.78,7.72,7.77,3480000.0
2010-10-04 10:20:00,7.77,7.77,7.74,7.77,2966000.0,7.77,7.77,7.74,7.77,2966000.0
2010-10-04 10:30:00,7.77,7.78,7.75,7.76,2656000.0,7.77,7.78,7.75,7.76,2656000.0
2010-10-04 10:40:00,7.76,7.76,7.74,7.74,2266000.0,7.76,7.76,7.74,7.74,2266000.0
2010-10-04 10:50:00,7.74,7.74,7.72,7.74,2616000.0,7.74,7.74,7.72,7.74,2616000.0
2010-10-04 11:00:00,7.74,7.74,7.71,7.72,1736000.0,7.74,7.74,7.71,7.72,1736000.0
2010-10-04 11:10:00,7.72,7.73,7.68,7.68,2642000.0,7.72,7.73,7.68,7.68,2642000.0
2010-10-04 11:20:00,7.68,7.68,7.65,7.67,3216000.0,7.68,7.68,7.65,7.67,3216000.0
2010-10-04 11:30:00,7.67,7.69,7.67,7.68,1874000.0,7.67,7.69,7.67,7.68,1874000.0
2010-10-04 11:40:00,7.68,7.68,7.67,7.67,1606000.0,7.68,7.68,7.67,7.67,1606000.0
2010-10-04 11:50:00,7.67,7.68,7.66,7.66,1372000.0,7.67,7.68,7.66,7.66,1372000.0
2010-10-04 12:00:00,7.66,7.66,7.64,7.65,2770000.0,7.66,7.66,7.64,7.65,2770000.0
2010-10-04 12:10:00,7.65,7.68,7.65,7.68,2120000.0,7.65,7.68,7.65,7.68,2120000.0
2010-10-04 12:20:00,7.68,7.69,7.68,7.68,1692000.0,7.68,7.69,7.68,7.68,1692000.0
2010-10-04 12:30:00,7.68,7.7,7.68,7.7,2004000.0,7.68,7.7,7.68,7.7,2004000.0
2010-10-04 12:40:00,7.7,7.7,7.68,7.7,1290000.0,7.7,7.7,7.68,7.7,1290000.0
2010-10-04 12:50:00,7.7,7.71,7.68,7.7,1448000.0,7.7,7.71,7.68,7.7,1448000.0
2010-10-04 13:00:00,7.7,7.72,7.69,7.72,1414000.0,7.7,7.72,7.69,7.72,1414000.0
2010-10-04 13:10:00,7.72,7.72,7.71,7.72,1398000.0,7.72,7.72,7.71,7.72,1398000.0
2010-10-04 13:20:00,7.72,7.74,7.72,7.73,1776000.0,7.72,7.74,7.72,7.73,1776000.0
2010-10-04 13:30:00,7.73,7.73,7.7,7.71,1374000.0,7.73,7.73,7.7,7.71,1374000.0
2010-10-04 13:40:00,7.71,7.73,7.71,7.73,1258000.0,7.71,7.73,7.71,7.73,1258000.0
2010-10-04 13:50:00,7.73,7.73,7.71,7.73,796000.0,7.73,7.73,7.71,7.73,796000.0
2010-10-04 14:00:00,7.73,7.74,7.72,7.73,710000.0,7.73,7.74,7.72,7.73,710000.0
2010-10-04 14:10:00,7.73,7.74,7.71,7.71,1278000.0,7.73,7.74,7.71,7.71,1278000.0
2010-10-04 14:20:00,7.71,7.72,7.7,7.72,1104000.0,7.71,7.72,7.7,7.72,1104000.0
2010-10-04 14:30:00,7.72,7.74,7.71,7.74,2076000.0,7.72,7.74,7.71,7.74,2076000.0
2010-10-04 14:40:00,7.74,7.74,7.73,7.73,1392000.0,7.74,7.74,7.73,7.73,1392000.0
2010-10-04 14:50:00,7.73,7.75,7.73,7.74,912000.0,7.73,7.75,7.73,7.74,912000.0
2010-10-04 15:00:00,7.74,7.8,7.74,7.77,8044000.0,7.74,7.8,7.74,7.77,8044000.0
2010-10-04 15:10:00,7.77,7.78,7.75,7.77,2204000.0,7.77,7.78,7.75,7.77,2204000.0
2010-10-04 15:20:00,7.77,7.78,7.76,7.77,2370000.0,7.77,7.78,7.76,7.77,2370000.0
2010-10-04 15:30:00,7.77,7.79,7.77,7.77,2596000.0,7.77,7.79,7.77,7.77,2596000.0
2010-10-04 15:40:00,7.77,7.77,7.75,7.76,3274000.0,7.77,7.77,7.75,7.76,3274000.0
2010-10-04 15:50:00,7.76,7.77,7.75,7.77,6080000.0,7.76,7.77,7.75,7.77,6080000.0
2010-10-05 09:30:00,7.85,7.89,7.85,7.87,5720000.0,7.85,7.89,7.85,7.87,5720000.0
2010-10-05 09:40:00,7.87,7.92,7.85,7.91,4710000.0,7.87,7.92,7.85,7.91,4710000.0
2010-10-05 09:50:00,7.91,7.92,7.88,7.92,3846000.0,7.91,7.92,7.88,7.92,3846000.0
2010-10-05 10:00:00,7.92,7.94,7.89,7.9,5836000.0,7.92,7.94,7.89,7.9,5836000.0
2010-10-05 10:10:00,7.9,7.91,7.89,7.91,2274000.0,7.9,7.91,7.89,7.91,2274000.0
2010-10-05 10:20:00,7.9,7.92,7.88,7.91,2854000.0,7.9,7.92,7.88,7.91,2854000.0
2010-10-05 10:30:00,7.91,7.93,7.91,7.91,2598000.0,7.91,7.93,7.91,7.91,2598000.0
2010-10-05 10:40:00,7.92,7.93,7.9,7.92,1678000.0,7.92,7.93,7.9,7.92,1678000.0
2010-10-05 10:50:00,7.92,7.92,7.89,7.89,2480000.0,7.92,7.92,7.89,7.89,2480000.0
2010-10-05 11:00:00,7.89,7.92,7.89,7.91,1600000.0,7.89,7.92,7.89,7.91,1600000.0
2010-10-05 11:10:00,7.91,7.91,7.89,7.89,1422000.0,7.91,7.91,7.89,7.89,1422000.0
2010-10-05 11:20:00,7.89,7.91,7.89,7.9,1150000.0,7.89,7.91,7.89,7.9,1150000.0
2010-10-05 11:30:00,7.9,7.93,7.9,7.93,2090000.0,7.9,7.93,7.9,7.93,2090000.0
2010-10-05 11:40:00,7.93,7.95,7.92,7.95,3984000.0,7.93,7.95,7.92,7.95,3984000.0
2010-10-05 11:50:00,7.95,7.95,7.93,7.93,1298000.0,7.95,7.95,7.93,7.93,1298000.0
2010-10-05 12:00:00,7.93,7.94,7.92,7.94,1182000.0,7.93,7.94,7.92,7.94,1182000.0
2010-10-05 12:10:00,7.94,7.95,7.94,7.95,840000.0,7.94,7.95,7.94,7.95,840000.0
2010-10-05 12:20:00,7.95,7.95,7.94,7.94,856000.0,7.95,7.95,7.94,7.94,856000.0
2010-10-05 12:30:00,7.94,7.97,7.93,7.97,2590000.0,7.94,7.97,7.93,7.97,2590000.0
2010-10-05 12:40:00,7.97,7.97,7.96,7.96,2254000.0,7.97,7.97,7.96,7.96,2254000.0
2010-10-05 12:50:00,7.96,7.98,7.96,7.98,1924000.0,7.96,7.98,7.96,7.98,1924000.0
2010-10-05 13:00:00,7.98,7.98,7.96,7.98,1686000.0,7.98,7.98,7.96,7.98,1686000.0
2010-10-05 13:10:00,7.98,8.0,7.98,7.98,2580000.0,7.98,8.0,7.98,7.98,2580000.0
2010-10-05 13:20:00,7.98,7.99,7.97,7.98,1698000.0,7.98,7.99,7.97,7.98,1698000.0
2010-10-05 13:30:00,7.98,7.99,7.97,7.98,864000.0,7.98,7.99,7.97,7.98,864000.0
2010-10-05 13:40:00,7.98,7.98,7.96,7.96,1500000.0,7.98,7.98,7.96,7.96,1500000.0
2010-10-05 13:50:00,7.96,7.99,7.96,7.99,2044000.0,7.96,7.99,7.96,7.99,2044000.0
2010-10-05 14:00:00,7.99,8.01,7.98,7.99,2252000.0,7.99,8.01,7.98,7.99,2252000.0
2010-10-05 14:10:00,7.99,8.0,7.99,8.0,1522000.0,7.99,8.0,7.99,8.0,1522000.0
2010-10-05 14:20:00,8.0,8.01,7.99,8.01,1840000.0,8.0,8.01,7.99,8.01,1840000.0
2010-10-05 14:30:00,8.01,8.03,8.01,8.03,4574000.0,8.01,8.03,8.01,8.03,4574000.0
2010-10-05 14:40:00,8.03,8.04,8.02,8.03,2616000.0,8.03,8.04,8.02,8.03,2616000.0
2010-10-05 14:50:00,8.03,8.05,8.02,8.05,4050000.0,8.03,8.05,8.02,8.05,4050000.0
2010-10-05 15:00:00,8.05,8.06,8.04,8.05,2860000.0,8.05,8.06,8.04,8.05,2860000.0
2010-10-05 15:10:00,8.05,8.06,8.04,8.05,2848000.0,8.05,8.06,8.04,8.05,2848000.0
2010-10-05 15:20:00,8.05,8.06,8.04,8.05,2432000.0,8.05,8.06,8.04,8.05,2432000.0
2010-10-05 15:30:00,8.05,8.05,8.04,8.04,2858000.0,8.05,8.05,8.04,8.04,2858000.0
2010-10-05 15:40:00,8.04,8.04,8.03,8.04,3192000.0,8.04,8.04,8.03,8.04,3192000.0
2010-10-05 15:50:00,8.04,8.05,8.04,8.04,6870000.0,8.04,8.05,8.04,8.04,6870000.0
2010-10-06 09:30:00,8.02,8.03,7.99,8.0,4402000.0,8.02,8.03,7.99,8.0,4402000.0
2010-10-06 09:40:00,8.0,8.01,7.97,7.99,3192000.0,8.0,8.01,7.97,7.99,3192000.0
2010-10-06 09:50:00,7.99,7.99,7.96,7.97,2668000.0,7.99,7.99,7.96,7.97,2668000.0
2010-10-06 10:00:00,7.98,8.02,7.97,7.97,2964000.0,7.98,8.02,7.97,7.97,2964000.0
2010-10-06 10:10:00,7.97,7.98,7.94,7.94,3174000.0,7.97,7.98,7.94,7.94,3174000.0
2010-10-06 10:20:00,7.95,7.95,7.9,7.91,3330000.0,7.95,7.95,7.9,7.91,3330000.0
2010-10-06 10:30:00,7.91,7.91,7.87,7.88,4812000.0,7.91,7.91,7.87,7.88,4812000.0
2010-10-06 10:40:00,7.88,7.91,7.88,7.88,3302000.0,7.88,7.91,7.88,7.88,3302000.0
2010-10-06 10:50:00,7.88,7.88,7.85,7.88,3648000.0,7.88,7.88,7.85,7.88,3648000.0
2010-10-06 11:00:00,7.88,7.89,7.86,7.88,1926000.0,7.88,7.89,7.86,7.88,1926000.0
2010-10-06 11:10:00,7.88,7.89,7.87,7.87,1236000.0,7.88,7.89,7.87,7.87,1236000.0
2010-10-06 11:20:00,7.87,7.88,7.87,7.87,2340000.0,7.87,7.88,7.87,7.87,2340000.0
2010-10-06 11:30:00,7.88,7.92,7.87,7.9,3206000.0,7.88,7.92,7.87,7.9,3206000.0
2010-10-06 11:40:00,7.9,7.91,7.88,7.88,1954000.0,7.9,7.91,7.88,7.88,1954000.0
2010-10-06 11:50:00,7.88,7.9,7.87,7.88,1768000.0,7.88,7.9,7.87,7.88,1768000.0
2010-10-06 12:00:00,7.88,7.89,7.87,7.89,2084000.0,7.88,7.89,7.87,7.89,2084000.0
2010-10-06 12:10:00,7.89,7.89,7.86,7.86,1310000.0,7.89,7.89,7.86,7.86,1310000.0
2010-10-06 12:20:00,7.86,7.86,7.81,7.81,3272000.0,7.86,7.86,7.81,7.81,3272000.0
2010-10-06 12:30:00,7.81,7.82,7.8,7.81,3388000.0,7.81,7.82,7.8,7.81,3388000.0
2010-10-06 12:40:00,7.81,7.84,7.81,7.82,1256000.0,7.81,7.84,7.81,7.82,1256000.0
2010-10-06 12:50:00,7.82,7.82,7.8,7.8,1718000.0,7.82,7.82,7.8,7.8,1718000.0
2010-10-06 13:00:00,7.8,7.8,7.78,7.79,2794000.0,7.8,7.8,7.78,7.79,2794000.0
2010-10-06 13:10:00,7.79,7.81,7.78,7.78,3302000.0,7.79,7.81,7.78,7.78,3302000.0
2010-10-06 13:20:00,7.78,7.78,7.76,7.76,3880000.0,7.78,7.78,7.76,7.76,3880000.0
2010-10-06 13:30:00,7.76,7.79,7.76,7.78,2184000.0,7.76,7.79,7.76,7.78,2184000.0
2010-10-06 13:40:00,7.79,7.79,7.76,7.77,2544000.0,7.79,7.79,7.76,7.77,2544000.0
2010-10-06 13:50:00,7.77,7.79,7.75,7.78,3592000.0,7.77,7.79,7.75,7.78,3592000.0
2010-10-06 14:00:00,7.78,7.79,7.76,7.76,1948000.0,7.78,7.79,7.76,7.76,1948000.0
2010-10-06 14:10:00,7.76,7.76,7.73,7.75,2964000.0,7.76,7.76,7.73,7.75,2964000.0
2010-10-06 14:20:00,7.75,7.77,7.74,7.77,3070000.0,7.75,7.77,7.74,7.77,3070000.0
2010-10-06 14:30:00,7.77,7.79,7.76,7.79,1868000.0,7.77,7.79,7.76,7.79,1868000.0
2010-10-06 14:40:00,7.78,7.79,7.77,7.79,2076000.0,7.78,7.79,7.77,7.79,2076000.0
2010-10-06 14:50:00,7.79,7.81,7.78,7.79,2722000.0,7.79,7.81,7.78,7.79,2722000.0
2010-10-06 15:00:00,7.79,7.8,7.76,7.76,2944000.0,7.79,7.8,7.76,7.76,2944000.0
2010-10-06 15:10:00,7.76,7.76,7.75,7.75,2536000.0,7.76,7.76,7.75,7.75,2536000.0
2010-10-06 15:20:00,7.75,7.76,7.74,7.76,2368000.0,7.75,7.76,7.74,7.76,2368000.0
2010-10-06 15:30:00,7.76,7.76,7.73,7.75,3476000.0,7.76,7.76,7.73,7.75,3476000.0
2010-10-06 15:40:00,7.75,7.78,7.75,7.77,5088000.0,7.75,7.78,7.75,7.77,5088000.0
2010-10-06 15:50:00,7.77,7.78,7.75,7.77,8832000.0,7.77,7.78,7.75,7.77,8832000.0
2010-10-07 09:30:00,7.83,7.87,7.79,7.8,7342000.0,7.83,7.87,7.79,7.8,7342000.0
2010-10-07 09:40:00,7.8,7.82,7.77,7.8,4722000.0,7.8,7.82,7.77,7.8,4722000.0
2010-10-07 09:50:00,7.8,7.82,7.68,7.69,10004000.0,7.8,7.82,7.68,7.69,10004000.0
2010-10-07 10:00:00,7.69,7.75,7.67,7.74,6244000.0,7.69,7.75,7.67,7.74,6244000.0
2010-10-07 10:10:00,7.74,7.77,7.71,7.74,4738000.0,7.74,7.77,7.71,7.74,4738000.0
2010-10-07 10:20:00,7.74,7.82,7.74,7.82,4774000.0,7.74,7.82,7.74,7.82,4774000.0
2010-10-07 10:30:00,7.81,7.83,7.8,7.8,2442000.0,7.81,7.83,7.8,7.8,2442000.0
2010-10-07 10:40:00,7.8,7.81,7.78,7.79,2464000.0,7.8,7.81,7.78,7.79,2464000.0
2010-10-07 10:50:00,7.8,7.81,7.78,7.79,1492000.0,7.8,7.81,7.78,7.79,1492000.0
2010-10-07 11:00:00,7.78,7.79,7.76,7.77,1864000.0,7.78,7.79,7.76,7.77,1864000.0
2010-10-07 11:10:00,7.77,7.79,7.76,7.77,2244000.0,7.77,7.79,7.76,7.77,2244000.0
2010-10-07 11:20:00,7.77,7.78,7.76,7.78,1222000.0,7.77,7.78,7.76,7.78,1222000.0
2010-10-07 11:30:00,7.78,7.81,7.78,7.8,1986000.0,7.78,7.81,7.78,7.8,1986000.0
2010-10-07 11:40:00,7.8,7.81,7.78,7.78,1136000.0,7.8,7.81,7.78,7.78,1136000.0
2010-10-07 11:50:00,7.78,7.8,7.77,7.79,1488000.0,7.78,7.8,7.77,7.79,1488000.0
2010-10-07 12:00:00,7.79,7.8,7.78,7.79,1116000.0,7.79,7.8,7.78,7.79,1116000.0
2010-10-07 12:10:00,7.79,7.79,7.76,7.76,878000.0,7.79,7.79,7.76,7.76,878000.0
2010-10-07 12:20:00,7.76,7.77,7.74,7.74,1276000.0,7.76,7.77,7.74,7.74,1276000.0
2010-10-07 12:30:00,7.74,7.74,7.71,7.74,2144000.0,7.74,7.74,7.71,7.74,2144000.0
2010-10-07 12:40:00,7.74,7.75,7.73,7.74,1218000.0,7.74,7.75,7.73,7.74,1218000.0
2010-10-07 12:50:00,7.74,7.75,7.74,7.74,344000.0,7.74,7.75,7.74,7.74,344000.0
2010-10-07 13:00:00,7.74,7.78,7.74,7.78,1056000.0,7.74,7.78,7.74,7.78,1056000.0
2010-10-07 13:10:00,7.78,7.78,7.77,7.77,934000.0,7.78,7.78,7.77,7.77,934000.0
2010-10-07 13:20:00,7.77,7.78,7.77,7.77,666000.0,7.77,7.78,7.77,7.77,666000.0
2010-10-07 13:30:00,7.77,7.77,7.75,7.76,808000.0,7.77,7.77,7.75,7.76,808000.0
2010-10-07 13:40:00,7.76,7.78,7.76,7.77,808000.0,7.76,7.78,7.76,7.77,808000.0
2010-10-07 13:50:00,7.77,7.81,7.77,7.8,1722000.0,7.77,7.81,7.77,7.8,1722000.0
2010-10-07 14:00:00,7.8,7.81,7.78,7.78,1776000.0,7.8,7.81,7.78,7.78,1776000.0
2010-10-07 14:10:00,7.78,7.8,7.78,7.79,2684000.0,7.78,7.8,7.78,7.79,2684000.0
2010-10-07 14:20:00,7.79,7.8,7.78,7.78,862000.0,7.79,7.8,7.78,7.78,862000.0
2010-10-07 14:30:00,7.78,7.79,7.77,7.78,666000.0,7.78,7.79,7.77,7.78,666000.0
2010-10-07 14:40:00,7.79,7.79,7.77,7.78,1344000.0,7.79,7.79,7.77,7.78,1344000.0
2010-10-07 14:50:00,7.78,7.79,7.77,7.79,862000.0,7.78,7.79,7.77,7.79,862000.0
2010-10-07 15:00:00,7.79,7.79,7.78,7.78,1112000.0,7.79,7.79,7.78,7.78,1112000.0
2010-10-07 15:10:00,7.78,7.8,7.78,7.79,872000.0,7.78,7.8,7.78,7.79,872000.0
2010-10-07 15:20:00,7.79,7.8,7.78,7.79,1204000.0,7.79,7.8,7.78,7.79,1204000.0
2010-10-07 15:30:00,7.79,7.81,7.78,7.81,2680000.0,7.79,7.81,7.78,7.81,2680000.0
2010-10-07 15:40:00,7.81,7.82,7.8,7.81,2508000.0,7.81,7.82,7.8,7.81,2508000.0
2010-10-07 15:50:00,7.81,7.82,7.8,7.82,4470000.0,7.81,7.82,7.8,7.82,4470000.0
2010-10-08 09:30:00,7.76,7.76,7.67,7.7,8232000.0,7.76,7.76,7.67,7.7,8232000.0
2010-10-08 09:40:00,7.69,7.73,7.66,7.67,4786000.0,7.69,7.73,7.66,7.67,4786000.0
2010-10-08 09:50:00,7.67,7.73,7.67,7.72,4444000.0,7.67,7.73,7.67,7.72,4444000.0
2010-10-08 10:00:00,7.72,7.74,7.69,7.69,3052000.0,7.72,7.74,7.69,7.69,3052000.0
2010-10-08 10:10:00,7.69,7.71,7.67,7.67,3340000.0,7.69,7.71,7.67,7.67,3340000.0
2010-10-08 10:20:00,7.67,7.68,7.64,7.65,5458000.0,7.67,7.68,7.64,7.65,5458000.0
2010-10-08 10:30:00,7.65,7.67,7.65,7.66,2642000.0,7.65,7.67,7.65,7.66,2642000.0
2010-10-08 10:40:00,7.67,7.69,7.66,7.66,4392000.0,7.67,7.69,7.66,7.66,4392000.0
2010-10-08 10:50:00,7.66,7.72,7.66,7.72,3588000.0,7.66,7.72,7.66,7.72,3588000.0
2010-10-08 11:00:00,7.72,7.74,7.71,7.72,2692000.0,7.72,7.74,7.71,7.72,2692000.0
2010-10-08 11:10:00,7.72,7.75,7.71,7.75,2562000.0,7.72,7.75,7.71,7.75,2562000.0
2010-10-08 11:20:00,7.75,7.75,7.73,7.74,2610000.0,7.75,7.75,7.73,7.74,2610000.0
2010-10-08 11:30:00,7.74,7.79,7.74,7.78,5724000.0,7.74,7.79,7.74,7.78,5724000.0
2010-10-08 11:40:00,7.78,7.8,7.77,7.78,3320000.0,7.78,7.8,7.77,7.78,3320000.0
2010-10-08 11:50:00,7.78,7.79,7.78,7.78,2076000.0,7.78,7.79,7.78,7.78,2076000.0
2010-10-08 12:00:00,7.79,7.79,7.76,7.78,2730000.0,7.79,7.79,7.76,7.78,2730000.0
2010-10-08 12:10:00,7.78,7.79,7.77,7.78,1372000.0,7.78,7.79,7.77,7.78,1372000.0
2010-10-08 12:20:00,7.78,7.78,7.77,7.77,1272000.0,7.78,7.78,7.77,7.77,1272000.0
2010-10-08 12:30:00,7.77,7.77,7.75,7.77,2096000.0,7.77,7.77,7.75,7.77,2096000.0
2010-10-08 12:40:00,7.77,7.78,7.76,7.77,2410000.0,7.77,7.78,7.76,7.77,2410000.0
2010-10-08 12:50:00,7.77,7.77,7.76,7.76,1424000.0,7.77,7.77,7.76,7.76,1424000.0
2010-10-08 13:00:00,7.77,7.77,7.76,7.77,3436000.0,7.77,7.77,7.76,7.77,3436000.0
2010-10-08 13:10:00,7.77,7.79,7.77,7.78,3176000.0,7.77,7.79,7.77,7.78,3176000.0
2010-10-08 13:20:00,7.78,7.8,7.78,7.79,3464000.0,7.78,7.8,7.78,7.79,3464000.0
2010-10-08 13:30:00,7.79,7.8,7.78,7.8,2950000.0,7.79,7.8,7.78,7.8,2950000.0
2010-10-08 13:40:00,7.8,7.8,7.78,7.79,2644000.0,7.8,7.8,7.78,7.79,2644000.0
2010-10-08 13:50:00,7.79,7.8,7.77,7.78,3240000.0,7.79,7.8,7.77,7.78,3240000.0
2010-10-08 14:00:00,7.78,7.79,7.77,7.77,2886000.0,7.78,7.79,7.77,7.77,2886000.0
2010-10-08 14:10:00,7.78,7.79,7.77,7.79,1504000.0,7.78,7.79,7.77,7.79,1504000.0
2010-10-08 14:20:00,7.78,7.81,7.78,7.8,3674000.0,7.78,7.81,7.78,7.8,3674000.0
2010-10-08 14:30:00,7.8,7.81,7.79,7.8,1292000.0,7.8,7.81,7.79,7.8,1292000.0
2010-10-08 14:40:00,7.8,7.8,7.78,7.78,2158000.0,7.8,7.8,7.78,7.78,2158000.0
2010-10-08 14:50:00,7.78,7.79,7.77,7.78,2266000.0,7.78,7.79,7.77,7.78,2266000.0
2010-10-08 15:00:00,7.78,7.8,7.78,7.8,2158000.0,7.78,7.8,7.78,7.8,2158000.0
2010-10-08 15:10:00,7.8,7.8,7.79,7.8,2900000.0,7.8,7.8,7.79,7.8,2900000.0
2010-10-08 15:20:00,7.8,7.8,7.78,7.78,2350000.0,7.8,7.8,7.78,7.78,2350000.0
2010-10-08 15:30:00,7.78,7.8,7.78,7.8,3266000.0,7.78,7.8,7.78,7.8,3266000.0
2010-10-08 15:40:00,7.8,7.8,7.77,7.78,4748000.0,7.8,7.8,7.77,7.78,4748000.0
2010-10-08 15:50:00,7.78,7.79,7.76,7.78,8936000.0,7.78,7.79,7.76,7.78,8936000.0
2010-10-11 09:30:00,7.74,7.8,7.73,7.79,3390000.0,7.74,7.8,7.73,7.79,3390000.0
2010-10-11 09:40:00,7.79,7.83,7.78,7.79,4834000.0,7.79,7.83,7.78,7.79,4834000.0
2010-10-11 09:50:00,7.79,7.81,7.78,7.78,2598000.0,7.79,7.81,7.78,7.78,2598000.0
2010-10-11 10:00:00,7.78,7.81,7.76,7.81,3854000.0,7.78,7.81,7.76,7.81,3854000.0
2010-10-11 10:10:00,7.81,7.81,7.76,7.78,2526000.0,7.81,7.81,7.76,7.78,2526000.0
2010-10-11 10:20:00,7.78,7.8,7.77,7.79,2168000.0,7.78,7.8,7.77,7.79,2168000.0
2010-10-11 10:30:00,7.79,7.8,7.76,7.76,2066000.0,7.79,7.8,7.76,7.76,2066000.0
2010-10-11 10:40:00,7.76,7.77,7.72,7.74,4026000.0,7.76,7.77,7.72,7.74,4026000.0
2010-10-11 10:50:00,7.73,7.75,7.72,7.72,2924000.0,7.73,7.75,7.72,7.72,2924000.0
2010-10-11 11:00:00,7.73,7.73,7.71,7.72,2264000.0,7.73,7.73,7.71,7.72,2264000.0
2010-10-11 11:10:00,7.72,7.73,7.7,7.7,2358000.0,7.72,7.73,7.7,7.7,2358000.0
2010-10-11 11:20:00,7.7,7.72,7.7,7.71,1042000.0,7.7,7.72,7.7,7.71,1042000.0
2010-10-11 11:30:00,7.71,7.75,7.71,7.74,1602000.0,7.71,7.75,7.71,7.74,1602000.0
2010-10-11 11:40:00,7.74,7.74,7.71,7.73,1328000.0,7.74,7.74,7.71,7.73,1328000.0
2010-10-11 11:50:00,7.73,7.74,7.73,7.73,692000.0,7.73,7.74,7.73,7.73,692000.0
2010-10-11 12:00:00,7.73,7.74,7.73,7.74,802000.0,7.73,7.74,7.73,7.74,802000.0
2010-10-11 12:10:00,7.74,7.75,7.73,7.74,1232000.0,7.74,7.75,7.73,7.74,1232000.0
2010-10-11 12:20:00,7.74,7.75,7.74,7.75,970000.0,7.74,7.75,7.74,7.75,970000.0
2010-10-11 12:30:00,7.75,7.76,7.74,7.75,1776000.0,7.75,7.76,7.74,7.75,1776000.0
2010-10-11 12:40:00,7.75,7.76,7.75,7.75,1678000.0,7.75,7.76,7.75,7.75,1678000.0
2010-10-11 12:50:00,7.75,7.75,7.74,7.75,904000.0,7.75,7.75,7.74,7.75,904000.0
2010-10-11 13:00:00,7.75,7.76,7.74,7.75,608000.0,7.75,7.76,7.74,7.75,608000.0
2010-10-11 13:10:00,7.75,7.76,7.75,7.75,908000.0,7.75,7.76,7.75,7.75,908000.0
2010-10-11 13:20:00,7.75,7.76,7.75,7.76,986000.0,7.75,7.76,7.75,7.76,986000.0
2010-10-11 13:30:00,7.76,7.76,7.75,7.75,1362000.0,7.76,7.76,7.75,7.75,1362000.0
2010-10-11 13:40:00,7.75,7.76,7.74,7.76,1046000.0,7.75,7.76,7.74,7.76,1046000.0
2010-10-11 13:50:00,7.76,7.76,7.75,7.75,632000.0,7.76,7.76,7.75,7.75,632000.0
2010-10-11 14:00:00,7.75,7.75,7.74,7.75,1098000.0,7.75,7.75,7.74,7.75,1098000.0
2010-10-11 14:10:00,7.75,7.75,7.73,7.73,1316000.0,7.75,7.75,7.73,7.73,1316000.0
2010-10-11 14:20:00,7.73,7.74,7.72,7.74,750000.0,7.73,7.74,7.72,7.74,750000.0
2010-10-11 14:30:00,7.74,7.74,7.72,7.73,1216000.0,7.74,7.74,7.72,7.73,1216000.0
2010-10-11 14:40:00,7.73,7.73,7.7,7.71,2888000.0,7.73,7.73,7.7,7.71,2888000.0
2010-10-11 14:50:00,7.71,7.71,7.68,7.68,3268000.0,7.71,7.71,7.68,7.68,3268000.0
2010-10-11 15:00:00,7.68,7.7,7.68,7.7,1940000.0,7.68,7.7,7.68,7.7,1940000.0
2010-10-11 15:10:00,7.7,7.7,7.67,7.67,3398000.0,7.7,7.7,7.67,7.67,3398000.0
2010-10-11 15:20:00,7.67,7.67,7.65,7.65,3162000.0,7.67,7.67,7.65,7.65,3162000.0
2010-10-11 15:30:00,7.65,7.66,7.63,7.63,6614000.0,7.65,7.66,7.63,7.63,6614000.0
2010-10-11 15:40:00,7.63,7.65,7.62,7.65,4854000.0,7.63,7.65,7.62,7.65,4854000.0
2010-10-11 15:50:00,7.65,7.66,7.64,7.65,5516000.0,7.65,7.66,7.64,7.65,5516000.0
2010-10-12 09:30:00,7.63,7.66,7.58,7.62,6818000.0,7.63,7.66,7.58,7.62,6818000.0
2010-10-12 09:40:00,7.61,7.63,7.57,7.57,5072000.0,7.61,7.63,7.57,7.57,5072000.0
2010-10-12 09:50:00,7.57,7.6,7.57,7.58,4550000.0,7.57,7.6,7.57,7.58,4550000.0
2010-10-12 10:00:00,7.58,7.62,7.58,7.6,4298000.0,7.58,7.62,7.58,7.6,4298000.0
2010-10-12 10:10:00,7.6,7.66,7.6,7.65,3216000.0,7.6,7.66,7.6,7.65,3216000.0
2010-10-12 10:20:00,7.65,7.68,7.64,7.68,3050000.0,7.65,7.68,7.64,7.68,3050000.0
2010-10-12 10:30:00,7.68,7.69,7.67,7.68,2398000.0,7.68,7.69,7.67,7.68,2398000.0
2010-10-12 10:40:00,7.68,7.74,7.67,7.74,4704000.0,7.68,7.74,7.67,7.74,4704000.0
2010-10-12 10:50:00,7.74,7.75,7.72,7.73,2540000.0,7.74,7.75,7.72,7.73,2540000.0
2010-10-12 11:00:00,7.73,7.74,7.72,7.72,1522000.0,7.73,7.74,7.72,7.72,1522000.0
2010-10-12 11:10:00,7.72,7.72,7.7,7.71,1510000.0,7.72,7.72,7.7,7.71,1510000.0
2010-10-12 11:20:00,7.71,7.74,7.71,7.74,1234000.0,7.71,7.74,7.71,7.74,1234000.0
2010-10-12 11:30:00,7.74,7.75,7.73,7.75,1742000.0,7.74,7.75,7.73,7.75,1742000.0
2010-10-12 11:40:00,7.75,7.75,7.72,7.72,1100000.0,7.75,7.75,7.72,7.72,1100000.0
2010-10-12 11:50:00,7.72,7.75,7.72,7.74,1098000.0,7.72,7.75,7.72,7.74,1098000.0
2010-10-12 12:00:00,7.74,7.75,7.73,7.74,1314000.0,7.74,7.75,7.73,7.74,1314000.0
2010-10-12 12:10:00,7.73,7.75,7.73,7.75,930000.0,7.73,7.75,7.73,7.75,930000.0
2010-10-12 12:20:00,7.75,7.76,7.73,7.73,1536000.0,7.75,7.76,7.73,7.73,1536000.0
2010-10-12 12:30:00,7.73,7.73,7.72,7.73,1788000.0,7.73,7.73,7.72,7.73,1788000.0
2010-10-12 12:40:00,7.73,7.74,7.73,7.74,844000.0,7.73,7.74,7.73,7.74,844000.0
2010-10-12 12:50:00,7.74,7.76,7.74,7.74,1584000.0,7.74,7.76,7.74,7.74,1584000.0
2010-10-12 13:00:00,7.74,7.74,7.73,7.74,446000.0,7.74,7.74,7.73,7.74,446000.0
2010-10-12 13:10:00,7.74,7.75,7.74,7.75,690000.0,7.74,7.75,7.74,7.75,690000.0
2010-10-12 13:20:00,7.75,7.76,7.74,7.76,1308000.0,7.75,7.76,7.74,7.76,1308000.0
2010-10-12 13:30:00,7.76,7.77,7.75,7.77,2212000.0,7.76,7.77,7.75,7.77,2212000.0
2010-10-12 13:40:00,7.76,7.78,7.76,7.78,2176000.0,7.76,7.78,7.76,7.78,2176000.0
2010-10-12 13:50:00,7.78,7.78,7.77,7.78,1114000.0,7.78,7.78,7.77,7.78,1114000.0
2010-10-12 14:00:00,7.78,7.81,7.76,7.78,3356000.0,7.78,7.81,7.76,7.78,3356000.0
2010-10-12 14:10:00,7.78,7.81,7.78,7.8,3632000.0,7.78,7.81,7.78,7.8,3632000.0
2010-10-12 14:20:00,7.8,7.8,7.76,7.78,3030000.0,7.8,7.8,7.76,7.78,3030000.0
2010-10-12 14:30:00,7.78,7.78,7.74,7.76,2792000.0,7.78,7.78,7.74,7.76,2792000.0
2010-10-12 14:40:00,7.76,7.78,7.76,7.77,1430000.0,7.76,7.78,7.76,7.77,1430000.0
2010-10-12 14:50:00,7.77,7.79,7.77,7.79,1592000.0,7.77,7.79,7.77,7.79,1592000.0
2010-10-12 15:00:00,7.79,7.79,7.76,7.78,1804000.0,7.79,7.79,7.76,7.78,1804000.0
2010-10-12 15:10:00,7.78,7.8,7.78,7.8,1764000.0,7.78,7.8,7.78,7.8,1764000.0
2010-10-12 15:20:00,7.8,7.83,7.79,7.83,3810000.0,7.8,7.83,7.79,7.83,3810000.0
2010-10-12 15:30:00,7.83,7.85,7.83,7.84,6638000.0,7.83,7.85,7.83,7.84,6638000.0
2010-10-12 15:40:00,7.84,7.85,7.83,7.85,3536000.0,7.84,7.85,7.83,7.85,3536000.0
2010-10-12 15:50:00,7.85,7.85,7.82,7.82,5608000.0,7.85,7.85,7.82,7.82,5608000.0
2010-10-13 09:30:00,7.84,7.84,7.75,7.83,10086000.0,7.84,7.84,7.75,7.83,10086000.0
2010-10-13 09:40:00,7.83,7.84,7.78,7.82,5910000.0,7.83,7.84,7.78,7.82,5910000.0
2010-10-13 09:50:00,7.82,7.82,7.77,7.78,4580000.0,7.82,7.82,7.77,7.78,4580000.0
2010-10-13 10:00:00,7.78,7.8,7.77,7.78,3528000.0,7.78,7.8,7.77,7.78,3528000.0
2010-10-13 10:10:00,7.78,7.78,7.76,7.76,3286000.0,7.78,7.78,7.76,7.76,3286000.0
2010-10-13 10:20:00,7.76,7.76,7.74,7.75,2956000.0,7.76,7.76,7.74,7.75,2956000.0
2010-10-13 10:30:00,7.75,7.79,7.74,7.78,2624000.0,7.75,7.79,7.74,7.78,2624000.0
2010-10-13 10:40:00,7.78,7.78,7.76,7.77,1582000.0,7.78,7.78,7.76,7.77,1582000.0
2010-10-13 10:50:00,7.77,7.78,7.76,7.78,1710000.0,7.77,7.78,7.76,7.78,1710000.0
2010-10-13 11:00:00,7.78,7.78,7.74,7.74,3970000.0,7.78,7.78,7.74,7.74,3970000.0
2010-10-13 11:10:00,7.74,7.76,7.73,7.75,3210000.0,7.74,7.76,7.73,7.75,3210000.0
2010-10-13 11:20:00,7.76,7.76,7.73,7.74,1888000.0,7.76,7.76,7.73,7.74,1888000.0
2010-10-13 11:30:00,7.74,7.78,7.74,7.77,1784000.0,7.74,7.78,7.74,7.77,1784000.0
2010-10-13 11:40:00,7.77,7.77,7.74,7.76,2086000.0,7.77,7.77,7.74,7.76,2086000.0
2010-10-13 11:50:00,7.77,7.77,7.75,7.76,884000.0,7.77,7.77,7.75,7.76,884000.0
2010-10-13 12:00:00,7.76,7.78,7.76,7.77,1216000.0,7.76,7.78,7.76,7.77,1216000.0
2010-10-13 12:10:00,7.77,7.77,7.75,7.76,1292000.0,7.77,7.77,7.75,7.76,1292000.0
2010-10-13 12:20:00,7.76,7.79,7.76,7.79,1240000.0,7.76,7.79,7.76,7.79,1240000.0
2010-10-13 12:30:00,7.79,7.79,7.78,7.79,1572000.0,7.79,7.79,7.78,7.79,1572000.0
2010-10-13 12:40:00,7.79,7.79,7.78,7.78,1258000.0,7.79,7.79,7.78,7.78,1258000.0
2010-10-13 12:50:00,7.78,7.79,7.77,7.77,840000.0,7.78,7.79,7.77,7.77,840000.0
2010-10-13 13:00:00,7.77,7.77,7.76,7.76,1204000.0,7.77,7.77,7.76,7.76,1204000.0
2010-10-13 13:10:00,7.76,7.79,7.76,7.78,1376000.0,7.76,7.79,7.76,7.78,1376000.0
2010-10-13 13:20:00,7.78,7.79,7.77,7.77,1700000.0,7.78,7.79,7.77,7.77,1700000.0
2010-10-13 13:30:00,7.77,7.78,7.77,7.78,1528000.0,7.77,7.78,7.77,7.78,1528000.0
2010-10-13 13:40:00,7.78,7.78,7.77,7.78,1478000.0,7.78,7.78,7.77,7.78,1478000.0
2010-10-13 13:50:00,7.78,7.78,7.76,7.76,1168000.0,7.78,7.78,7.76,7.76,1168000.0
2010-10-13 14:00:00,7.77,7.78,7.76,7.77,1428000.0,7.77,7.78,7.76,7.77,1428000.0
2010-10-13 14:10:00,7.77,7.78,7.77,7.77,1352000.0,7.77,7.78,7.77,7.77,1352000.0
2010-10-13 14:20:00,7.78,7.78,7.74,7.74,2216000.0,7.78,7.78,7.74,7.74,2216000.0
2010-10-13 14:30:00,7.74,7.75,7.71,7.72,3608000.0,7.74,7.75,7.71,7.72,3608000.0
2010-10-13 14:40:00,7.72,7.72,7.69,7.7,4520000.0,7.72,7.72,7.69,7.7,4520000.0
2010-10-13 14:50:00,7.7,7.73,7.7,7.73,2830000.0,7.7,7.73,7.7,7.73,2830000.0
2010-10-13 15:00:00,7.73,7.73,7.7,7.73,3414000.0,7.73,7.73,7.7,7.73,3414000.0
2010-10-13 15:10:00,7.73,7.76,7.72,7.76,4490000.0,7.73,7.76,7.72,7.76,4490000.0
2010-10-13 15:20:00,7.76,7.78,7.75,7.75,3778000.0,7.76,7.78,7.75,7.75,3778000.0
2010-10-13 15:30:00,7.75,7.77,7.74,7.76,2192000.0,7.75,7.77,7.74,7.76,2192000.0
2010-10-13 15:40:00,7.76,7.77,7.75,7.75,3136000.0,7.76,7.77,7.75,7.75,3136000.0
2010-10-13 15:50:00,7.75,7.76,7.74,7.76,6504000.0,7.75,7.76,7.74,7.76,6504000.0
2010-10-14 09:30:00,7.76,7.8,7.71,7.78,4576000.0,7.76,7.8,7.71,7.78,4576000.0
2010-10-14 09:40:00,7.78,7.8,7.74,7.76,3446000.0,7.78,7.8,7.74,7.76,3446000.0
2010-10-14 09:50:00,7.76,7.77,7.73,7.74,2634000.0,7.76,7.77,7.73,7.74,2634000.0
2010-10-14 10:00:00,7.74,7.78,7.73,7.76,2526000.0,7.74,7.78,7.73,7.76,2526000.0
2010-10-14 10:10:00,7.76,7.8,7.76,7.79,2742000.0,7.76,7.8,7.76,7.79,2742000.0
2010-10-14 10:20:00,7.79,7.8,7.78,7.79,1834000.0,7.79,7.8,7.78,7.79,1834000.0
2010-10-14 10:30:00,7.79,7.84,7.78,7.84,5200000.0,7.79,7.84,7.78,7.84,5200000.0
2010-10-14 10:40:00,7.84,7.85,7.81,7.84,2756000.0,7.84,7.85,7.81,7.84,2756000.0
2010-10-14 10:50:00,7.84,7.85,7.82,7.82,1866000.0,7.84,7.85,7.82,7.82,1866000.0
2010-10-14 11:00:00,7.82,7.83,7.81,7.83,1374000.0,7.82,7.83,7.81,7.83,1374000.0
2010-10-14 11:10:00,7.83,7.83,7.82,7.82,930000.0,7.83,7.83,7.82,7.82,930000.0
2010-10-14 11:20:00,7.82,7.82,7.79,7.8,1810000.0,7.82,7.82,7.79,7.8,1810000.0
2010-10-14 11:30:00,7.8,7.8,7.78,7.79,1658000.0,7.8,7.8,7.78,7.79,1658000.0
2010-10-14 11:40:00,7.78,7.79,7.77,7.78,1454000.0,7.78,7.79,7.77,7.78,1454000.0
2010-10-14 11:50:00,7.77,7.78,7.76,7.77,1440000.0,7.77,7.78,7.76,7.77,1440000.0
2010-10-14 12:00:00,7.77,7.79,7.77,7.77,776000.0,7.77,7.79,7.77,7.77,776000.0
2010-10-14 12:10:00,7.77,7.78,7.76,7.76,818000.0,7.77,7.78,7.76,7.76,818000.0
2010-10-14 12:20:00,7.76,7.77,7.75,7.76,1038000.0,7.76,7.77,7.75,7.76,1038000.0
2010-10-14 12:30:00,7.76,7.77,7.76,7.76,824000.0,7.76,7.77,7.76,7.76,824000.0
2010-10-14 12:40:00,7.77,7.78,7.76,7.78,780000.0,7.77,7.78,7.76,7.78,780000.0
2010-10-14 12:50:00,7.78,7.8,7.78,7.79,1666000.0,7.78,7.8,7.78,7.79,1666000.0
2010-10-14 13:00:00,7.79,7.8,7.77,7.77,2256000.0,7.79,7.8,7.77,7.77,2256000.0
2010-10-14 13:10:00,7.78,7.79,7.77,7.77,1054000.0,7.78,7.79,7.77,7.77,1054000.0
2010-10-14 13:20:00,7.78,7.79,7.76,7.78,1502000.0,7.78,7.79,7.76,7.78,1502000.0
2010-10-14 13:30:00,7.78,7.82,7.78,7.82,2624000.0,7.78,7.82,7.78,7.82,2624000.0
2010-10-14 13:40:00,7.82,7.82,7.8,7.8,1464000.0,7.82,7.82,7.8,7.8,1464000.0
2010-10-14 13:50:00,7.8,7.81,7.79,7.8,1216000.0,7.8,7.81,7.79,7.8,1216000.0
2010-10-14 14:00:00,7.8,7.8,7.77,7.77,944000.0,7.8,7.8,7.77,7.77,944000.0
2010-10-14 14:10:00,7.77,7.77,7.75,7.76,2464000.0,7.77,7.77,7.75,7.76,2464000.0
2010-10-14 14:20:00,7.76,7.77,7.74,7.75,1256000.0,7.76,7.77,7.74,7.75,1256000.0
2010-10-14 14:30:00,7.75,7.76,7.73,7.75,1484000.0,7.75,7.76,7.73,7.75,1484000.0
2010-10-14 14:40:00,7.75,7.76,7.74,7.75,1256000.0,7.75,7.76,7.74,7.75,1256000.0
2010-10-14 14:50:00,7.75,7.76,7.74,7.74,1830000.0,7.75,7.76,7.74,7.74,1830000.0
2010-10-14 15:00:00,7.74,7.76,7.73,7.76,1470000.0,7.74,7.76,7.73,7.76,1470000.0
2010-10-14 15:10:00,7.76,7.77,7.75,7.76,1564000.0,7.76,7.77,7.75,7.76,1564000.0
2010-10-14 15:20:00,7.77,7.78,7.76,7.77,1368000.0,7.77,7.78,7.76,7.77,1368000.0
2010-10-14 15:30:00,7.77,7.79,7.76,7.78,2020000.0,7.77,7.79,7.76,7.78,2020000.0
2010-10-14 15:40:00,7.78,7.78,7.76,7.77,2110000.0,7.78,7.78,7.76,7.77,2110000.0
2010-10-14 15:50:00,7.77,7.8,7.77,7.78,4432000.0,7.77,7.8,7.77,7.78,4432000.0
2010-10-15 09:30:00,7.92,7.97,7.91,7.91,17450000.0,7.92,7.97,7.91,7.91,17450000.0
2010-10-15 09:40:00,7.91,7.91,7.85,7.87,5380000.0,7.91,7.91,7.85,7.87,5380000.0
2010-10-15 09:50:00,7.86,7.9,7.84,7.88,4912000.0,7.86,7.9,7.84,7.88,4912000.0
2010-10-15 10:00:00,7.88,7.91,7.86,7.88,3904000.0,7.88,7.91,7.86,7.88,3904000.0
2010-10-15 10:10:00,7.88,7.9,7.86,7.86,2776000.0,7.88,7.9,7.86,7.86,2776000.0
2010-10-15 10:20:00,7.86,7.88,7.86,7.87,2646000.0,7.86,7.88,7.86,7.87,2646000.0
2010-10-15 10:30:00,7.87,7.89,7.86,7.88,2064000.0,7.87,7.89,7.86,7.88,2064000.0
2010-10-15 10:40:00,7.88,7.89,7.87,7.88,1828000.0,7.88,7.89,7.87,7.88,1828000.0
2010-10-15 10:50:00,7.88,7.91,7.88,7.9,2136000.0,7.88,7.91,7.88,7.9,2136000.0
2010-10-15 11:00:00,7.9,7.94,7.9,7.93,2920000.0,7.9,7.94,7.9,7.93,2920000.0
2010-10-15 11:10:00,7.93,7.96,7.93,7.96,5438000.0,7.93,7.96,7.93,7.96,5438000.0
2010-10-15 11:20:00,7.96,7.99,7.95,7.99,4192000.0,7.96,7.99,7.95,7.99,4192000.0
2010-10-15 11:30:00,7.99,8.06,7.99,8.04,11074000.0,7.99,8.06,7.99,8.04,11074000.0
2010-10-15 11:40:00,8.04,8.08,8.04,8.05,8276000.0,8.04,8.08,8.04,8.05,8276000.0
2010-10-15 11:50:00,8.05,8.06,8.02,8.03,3764000.0,8.05,8.06,8.02,8.03,3764000.0
2010-10-15 12:00:00,8.03,8.04,8.01,8.04,3644000.0,8.03,8.04,8.01,8.04,3644000.0
2010-10-15 12:10:00,8.03,8.06,8.03,8.06,3288000.0,8.03,8.06,8.03,8.06,3288000.0
2010-10-15 12:20:00,8.05,8.09,8.05,8.06,5136000.0,8.05,8.09,8.05,8.06,5136000.0
2010-10-15 12:30:00,8.06,8.1,8.05,8.09,4250000.0,8.06,8.1,8.05,8.09,4250000.0
2010-10-15 12:40:00,8.09,8.1,8.07,8.1,2686000.0,8.09,8.1,8.07,8.1,2686000.0
2010-10-15 12:50:00,8.1,8.11,8.07,8.08,3986000.0,8.1,8.11,8.07,8.08,3986000.0
2010-10-15 13:00:00,8.08,8.09,8.06,8.08,2120000.0,8.08,8.09,8.06,8.08,2120000.0
2010-10-15 13:10:00,8.08,8.08,8.06,8.06,1228000.0,8.08,8.08,8.06,8.06,1228000.0
2010-10-15 13:20:00,8.06,8.1,8.06,8.1,1914000.0,8.06,8.1,8.06,8.1,1914000.0
2010-10-15 13:30:00,8.1,8.11,8.08,8.09,2542000.0,8.1,8.11,8.08,8.09,2542000.0
2010-10-15 13:40:00,8.09,8.1,8.07,8.08,3558000.0,8.09,8.1,8.07,8.08,3558000.0
2010-10-15 13:50:00,8.08,8.09,8.06,8.08,2388000.0,8.08,8.09,8.06,8.08,2388000.0
2010-10-15 14:00:00,8.08,8.08,8.05,8.07,3024000.0,8.08,8.08,8.05,8.07,3024000.0
2010-10-15 14:10:00,8.07,8.09,8.06,8.08,1874000.0,8.07,8.09,8.06,8.08,1874000.0
2010-10-15 14:20:00,8.08,8.12,8.08,8.12,3490000.0,8.08,8.12,8.08,8.12,3490000.0
2010-10-15 14:30:00,8.12,8.15,8.11,8.14,7728000.0,8.12,8.15,8.11,8.14,7728000.0
2010-10-15 14:40:00,8.14,8.15,8.12,8.13,4564000.0,8.14,8.15,8.12,8.13,4564000.0
2010-10-15 14:50:00,8.13,8.14,8.12,8.14,2692000.0,8.13,8.14,8.12,8.14,2692000.0
2010-10-15 15:00:00,8.14,8.15,8.11,8.12,3084000.0,8.14,8.15,8.11,8.12,3084000.0
2010-10-15 15:10:00,8.12,8.14,8.11,8.13,3874000.0,8.12,8.14,8.11,8.13,3874000.0
2010-10-15 15:20:00,8.13,8.17,8.13,8.16,6554000.0,8.13,8.17,8.13,8.16,6554000.0
2010-10-15 15:30:00,8.16,8.22,8.15,8.22,11936000.0,8.16,8.22,8.15,8.22,11936000.0
2010-10-15 15:40:00,8.22,8.22,8.19,8.22,9636000.0,8.22,8.22,8.19,8.22,9636000.0
2010-10-15 15:50:00,8.22,8.24,8.22,8.24,18492000.0,8.22,8.24,8.22,8.24,18492000.0
2010-10-18 09:30:00,8.25,8.26,8.19,8.2,13640000.0,8.25,8.26,8.19,8.2,13640000.0
2010-10-18 09:40:00,8.2,8.21,8.16,8.17,6684000.0,8.2,8.21,8.16,8.17,6684000.0
2010-10-18 09:50:00,8.17,8.19,8.14,8.17,7324000.0,8.17,8.19,8.14,8.17,7324000.0
2010-10-18 10:00:00,8.17,8.18,8.11,8.11,5886000.0,8.17,8.18,8.11,8.11,5886000.0
2010-10-18 10:10:00,8.11,8.14,8.09,8.14,5344000.0,8.11,8.14,8.09,8.14,5344000.0
2010-10-18 10:20:00,8.14,8.16,8.13,8.15,3222000.0,8.14,8.16,8.13,8.15,3222000.0
2010-10-18 10:30:00,8.15,8.16,8.13,8.16,2854000.0,8.15,8.16,8.13,8.16,2854000.0
2010-10-18 10:40:00,8.16,8.16,8.12,8.13,2416000.0,8.16,8.16,8.12,8.13,2416000.0
2010-10-18 10:50:00,8.13,8.15,8.12,8.13,2180000.0,8.13,8.15,8.12,8.13,2180000.0
2010-10-18 11:00:00,8.13,8.14,8.12,8.12,2288000.0,8.13,8.14,8.12,8.12,2288000.0
2010-10-18 11:10:00,8.13,8.14,8.12,8.14,2362000.0,8.13,8.14,8.12,8.14,2362000.0
2010-10-18 11:20:00,8.14,8.17,8.14,8.17,3018000.0,8.14,8.17,8.14,8.17,3018000.0
2010-10-18 11:30:00,8.17,8.17,8.15,8.17,2418000.0,8.17,8.17,8.15,8.17,2418000.0
2010-10-18 11:40:00,8.17,8.17,8.15,8.17,1292000.0,8.17,8.17,8.15,8.17,1292000.0
2010-10-18 11:50:00,8.17,8.18,8.15,8.17,1888000.0,8.17,8.18,8.15,8.17,1888000.0
2010-10-18 12:00:00,8.17,8.17,8.15,8.16,2418000.0,8.17,8.17,8.15,8.16,2418000.0
2010-10-18 12:10:00,8.16,8.17,8.15,8.15,1362000.0,8.16,8.17,8.15,8.15,1362000.0
2010-10-18 12:20:00,8.15,8.16,8.14,8.15,1060000.0,8.15,8.16,8.14,8.15,1060000.0
2010-10-18 12:30:00,8.15,8.15,8.13,8.15,1272000.0,8.15,8.15,8.13,8.15,1272000.0
2010-10-18 12:40:00,8.15,8.16,8.14,8.15,836000.0,8.15,8.16,8.14,8.15,836000.0
2010-10-18 12:50:00,8.15,8.15,8.13,8.14,1358000.0,8.15,8.15,8.13,8.14,1358000.0
2010-10-18 13:00:00,8.14,8.15,8.13,8.15,994000.0,8.14,8.15,8.13,8.15,994000.0
2010-10-18 13:10:00,8.15,8.16,8.15,8.15,698000.0,8.15,8.16,8.15,8.15,698000.0
2010-10-18 13:20:00,8.15,8.16,8.14,8.14,842000.0,8.15,8.16,8.14,8.14,842000.0
2010-10-18 13:30:00,8.14,8.14,8.13,8.14,1036000.0,8.14,8.14,8.13,8.14,1036000.0
2010-10-18 13:40:00,8.14,8.15,8.13,8.15,872000.0,8.14,8.15,8.13,8.15,872000.0
2010-10-18 13:50:00,8.15,8.15,8.14,8.15,1128000.0,8.15,8.15,8.14,8.15,1128000.0
2010-10-18 14:00:00,8.15,8.16,8.13,8.15,2448000.0,8.15,8.16,8.13,8.15,2448000.0
2010-10-18 14:10:00,8.15,8.17,8.15,8.17,1948000.0,8.15,8.17,8.15,8.17,1948000.0
2010-10-18 14:20:00,8.17,8.18,8.17,8.17,1576000.0,8.17,8.18,8.17,8.17,1576000.0
2010-10-18 14:30:00,8.17,8.19,8.17,8.17,1676000.0,8.17,8.19,8.17,8.17,1676000.0
2010-10-18 14:40:00,8.17,8.18,8.16,8.17,1388000.0,8.17,8.18,8.16,8.17,1388000.0
2010-10-18 14:50:00,8.17,8.18,8.16,8.17,1234000.0,8.17,8.18,8.16,8.17,1234000.0
2010-10-18 15:00:00,8.17,8.19,8.17,8.19,2414000.0,8.17,8.19,8.17,8.19,2414000.0
2010-10-18 15:10:00,8.19,8.2,8.19,8.19,3356000.0,8.19,8.2,8.19,8.19,3356000.0
2010-10-18 15:20:00,8.2,8.21,8.19,8.2,2816000.0,8.2,8.21,8.19,8.2,2816000.0
2010-10-18 15:30:00,8.2,8.2,8.19,8.19,2408000.0,8.2,8.2,8.19,8.19,2408000.0
2010-10-18 15:40:00,8.19,8.2,8.18,8.18,2158000.0,8.19,8.2,8.18,8.18,2158000.0
2010-10-18 15:50:00,8.18,8.2,8.17,8.18,9982000.0,8.18,8.2,8.17,8.18,9982000.0
2010-10-19 09:30:00,8.03,8.07,8.01,8.06,6924000.0,8.03,8.07,8.01,8.06,6924000.0
2010-10-19 09:40:00,8.06,8.07,7.96,7.97,5836000.0,8.06,8.07,7.96,7.97,5836000.0
2010-10-19 09:50:00,7.97,7.98,7.91,7.94,8140000.0,7.97,7.98,7.91,7.94,8140000.0
2010-10-19 10:00:00,7.94,8.01,7.92,8.01,4900000.0,7.94,8.01,7.92,8.01,4900000.0
2010-10-19 10:10:00,8.01,8.09,8.0,8.08,7800000.0,8.01,8.09,8.0,8.08,7800000.0
2010-10-19 10:20:00,8.08,8.09,8.05,8.06,4232000.0,8.08,8.09,8.05,8.06,4232000.0
2010-10-19 10:30:00,8.06,8.12,8.06,8.12,6820000.0,8.06,8.12,8.06,8.12,6820000.0
2010-10-19 10:40:00,8.12,8.12,8.09,8.11,4000000.0,8.12,8.12,8.09,8.11,4000000.0
2010-10-19 10:50:00,8.11,8.14,8.09,8.09,6006000.0,8.11,8.14,8.09,8.09,6006000.0
2010-10-19 11:00:00,8.09,8.1,8.04,8.05,2950000.0,8.09,8.1,8.04,8.05,2950000.0
2010-10-19 11:10:00,8.05,8.06,8.04,8.06,1922000.0,8.05,8.06,8.04,8.06,1922000.0
2010-10-19 11:20:00,8.06,8.06,8.03,8.03,2758000.0,8.06,8.06,8.03,8.03,2758000.0
2010-10-19 11:30:00,8.03,8.05,8.03,8.04,1500000.0,8.03,8.05,8.03,8.04,1500000.0
2010-10-19 11:40:00,8.04,8.09,8.04,8.08,2242000.0,8.04,8.09,8.04,8.08,2242000.0
2010-10-19 11:50:00,8.08,8.1,8.07,8.09,1152000.0,8.08,8.1,8.07,8.09,1152000.0
2010-10-19 12:00:00,8.08,8.09,8.06,8.07,1830000.0,8.08,8.09,8.06,8.07,1830000.0
2010-10-19 12:10:00,8.07,8.08,8.07,8.07,1074000.0,8.07,8.08,8.07,8.07,1074000.0
2010-10-19 12:20:00,8.07,8.08,8.06,8.08,580000.0,8.07,8.08,8.06,8.08,580000.0
2010-10-19 12:30:00,8.08,8.08,8.06,8.07,1296000.0,8.08,8.08,8.06,8.07,1296000.0
2010-10-19 12:40:00,8.07,8.09,8.06,8.06,1088000.0,8.07,8.09,8.06,8.06,1088000.0
2010-10-19 12:50:00,8.06,8.08,8.05,8.08,988000.0,8.06,8.08,8.05,8.08,988000.0
2010-10-19 13:00:00,8.08,8.08,8.06,8.07,672000.0,8.08,8.08,8.06,8.07,672000.0
2010-10-19 13:10:00,8.07,8.08,8.05,8.06,1122000.0,8.07,8.08,8.05,8.06,1122000.0
2010-10-19 13:20:00,8.06,8.07,8.05,8.05,2076000.0,8.06,8.07,8.05,8.05,2076000.0
2010-10-19 13:30:00,8.05,8.06,8.05,8.05,2326000.0,8.05,8.06,8.05,8.05,2326000.0
2010-10-19 13:40:00,8.06,8.06,8.03,8.03,6188000.0,8.06,8.06,8.03,8.03,6188000.0
2010-10-19 13:50:00,8.03,8.03,7.98,8.0,3262000.0,8.03,8.03,7.98,8.0,3262000.0
2010-10-19 14:00:00,8.0,8.0,7.93,7.94,6038000.0,8.0,8.0,7.93,7.94,6038000.0
2010-10-19 14:10:00,7.94,7.98,7.93,7.96,2852000.0,7.94,7.98,7.93,7.96,2852000.0
2010-10-19 14:20:00,7.96,7.98,7.93,7.94,3652000.0,7.96,7.98,7.93,7.94,3652000.0
2010-10-19 14:30:00,7.94,7.97,7.93,7.94,2966000.0,7.94,7.97,7.93,7.94,2966000.0
2010-10-19 14:40:00,7.94,7.95,7.93,7.94,4180000.0,7.94,7.95,7.93,7.94,4180000.0
2010-10-19 14:50:00,7.94,7.95,7.9,7.91,5214000.0,7.94,7.95,7.9,7.91,5214000.0
2010-10-19 15:00:00,7.91,7.92,7.89,7.9,5202000.0,7.91,7.92,7.89,7.9,5202000.0
2010-10-19 15:10:00,7.9,7.9,7.88,7.89,3554000.0,7.9,7.9,7.88,7.89,3554000.0
2010-10-19 15:20:00,7.89,7.9,7.87,7.87,3552000.0,7.89,7.9,7.87,7.87,3552000.0
2010-10-19 15:30:00,7.87,7.89,7.85,7.88,4942000.0,7.87,7.89,7.85,7.88,4942000.0
2010-10-19 15:40:00,7.88,7.91,7.87,7.91,4802000.0,7.88,7.91,7.87,7.91,4802000.0
2010-10-19 15:50:00,7.91,7.93,7.9,7.93,7716000.0,7.91,7.93,7.9,7.93,7716000.0
2010-10-20 09:30:00,7.95,7.98,7.86,7.86,6796000.0,7.95,7.98,7.86,7.86,6796000.0
2010-10-20 09:40:00,7.86,7.91,7.85,7.9,4418000.0,7.86,7.91,7.85,7.9,4418000.0
2010-10-20 09:50:00,7.9,7.91,7.85,7.87,4646000.0,7.9,7.91,7.85,7.87,4646000.0
2010-10-20 10:00:00,7.87,7.92,7.86,7.9,4098000.0,7.87,7.92,7.86,7.9,4098000.0
2010-10-20 10:10:00,7.9,7.9,7.86,7.86,3954000.0,7.9,7.9,7.86,7.86,3954000.0
2010-10-20 10:20:00,7.86,7.89,7.86,7.87,2978000.0,7.86,7.89,7.86,7.87,2978000.0
2010-10-20 10:30:00,7.87,7.89,7.83,7.83,4744000.0,7.87,7.89,7.83,7.83,4744000.0
2010-10-20 10:40:00,7.83,7.89,7.83,7.89,4308000.0,7.83,7.89,7.83,7.89,4308000.0
2010-10-20 10:50:00,7.89,7.91,7.88,7.89,2690000.0,7.89,7.91,7.88,7.89,2690000.0
2010-10-20 11:00:00,7.9,7.91,7.88,7.91,2484000.0,7.9,7.91,7.88,7.91,2484000.0
2010-10-20 11:10:00,7.91,7.92,7.89,7.9,3702000.0,7.91,7.92,7.89,7.9,3702000.0
2010-10-20 11:20:00,7.9,7.9,7.88,7.89,2424000.0,7.9,7.9,7.88,7.89,2424000.0
2010-10-20 11:30:00,7.89,7.9,7.87,7.89,2192000.0,7.89,7.9,7.87,7.89,2192000.0
2010-10-20 11:40:00,7.89,7.89,7.87,7.88,1374000.0,7.89,7.89,7.87,7.88,1374000.0
2010-10-20 11:50:00,7.87,7.89,7.86,7.86,2770000.0,7.87,7.89,7.86,7.86,2770000.0
2010-10-20 12:00:00,7.86,7.89,7.86,7.88,2290000.0,7.86,7.89,7.86,7.88,2290000.0
2010-10-20 12:10:00,7.88,7.9,7.88,7.88,2214000.0,7.88,7.9,7.88,7.88,2214000.0
2010-10-20 12:20:00,7.88,7.89,7.87,7.89,2678000.0,7.88,7.89,7.87,7.89,2678000.0
2010-10-20 12:30:00,7.88,7.89,7.88,7.88,2276000.0,7.88,7.89,7.88,7.88,2276000.0
2010-10-20 12:40:00,7.88,7.89,7.88,7.88,2396000.0,7.88,7.89,7.88,7.88,2396000.0
2010-10-20 12:50:00,7.88,7.88,7.87,7.87,1290000.0,7.88,7.88,7.87,7.87,1290000.0
2010-10-20 13:00:00,7.87,7.9,7.87,7.9,2234000.0,7.87,7.9,7.87,7.9,2234000.0
2010-10-20 13:10:00,7.9,7.91,7.88,7.9,3010000.0,7.9,7.91,7.88,7.9,3010000.0
2010-10-20 13:20:00,7.9,7.93,7.9,7.92,2538000.0,7.9,7.93,7.9,7.92,2538000.0
2010-10-20 13:30:00,7.92,7.93,7.9,7.91,1306000.0,7.92,7.93,7.9,7.91,1306000.0
2010-10-20 13:40:00,7.91,7.92,7.91,7.91,960000.0,7.91,7.92,7.91,7.91,960000.0
2010-10-20 13:50:00,7.91,7.95,7.91,7.94,2812000.0,7.91,7.95,7.91,7.94,2812000.0
2010-10-20 14:00:00,7.94,7.98,7.93,7.94,3420000.0,7.94,7.98,7.93,7.94,3420000.0
2010-10-20 14:10:00,7.94,7.98,7.94,7.98,2700000.0,7.94,7.98,7.94,7.98,2700000.0
2010-10-20 14:20:00,7.98,7.99,7.97,7.97,1446000.0,7.98,7.99,7.97,7.97,1446000.0
2010-10-20 14:30:00,7.97,7.99,7.97,7.99,1790000.0,7.97,7.99,7.97,7.99,1790000.0
2010-10-20 14:40:00,7.99,7.99,7.96,7.96,1664000.0,7.99,7.99,7.96,7.96,1664000.0
2010-10-20 14:50:00,7.96,7.98,7.96,7.97,1956000.0,7.96,7.98,7.96,7.97,1956000.0
2010-10-20 15:00:00,7.97,7.98,7.95,7.96,1810000.0,7.97,7.98,7.95,7.96,1810000.0
2010-10-20 15:10:00,7.95,7.96,7.94,7.95,1160000.0,7.95,7.96,7.94,7.95,1160000.0
2010-10-20 15:20:00,7.95,7.98,7.95,7.97,1236000.0,7.95,7.98,7.95,7.97,1236000.0
2010-10-20 15:30:00,7.97,7.97,7.9,7.92,3590000.0,7.97,7.97,7.9,7.92,3590000.0
2010-10-20 15:40:00,7.92,7.93,7.9,7.93,3714000.0,7.92,7.93,7.9,7.93,3714000.0
2010-10-20 15:50:00,7.93,7.94,7.9,7.93,5774000.0,7.93,7.94,7.9,7.93,5774000.0
2010-10-21 09:30:00,8.13,8.24,8.13,8.24,23568000.0,8.13,8.24,8.13,8.24,23568000.0
2010-10-21 09:40:00,8.24,8.31,8.24,8.25,16398000.0,8.24,8.31,8.24,8.25,16398000.0
2010-10-21 09:50:00,8.25,8.27,8.24,8.26,6014000.0,8.25,8.27,8.24,8.26,6014000.0
2010-10-21 10:00:00,8.26,8.26,8.2,8.23,9948000.0,8.26,8.26,8.2,8.23,9948000.0
2010-10-21 10:10:00,8.24,8.26,8.21,8.22,5298000.0,8.24,8.26,8.21,8.22,5298000.0
2010-10-21 10:20:00,8.21,8.23,8.2,8.2,3310000.0,8.21,8.23,8.2,8.2,3310000.0
2010-10-21 10:30:00,8.2,8.23,8.2,8.21,3226000.0,8.2,8.23,8.2,8.21,3226000.0
2010-10-21 10:40:00,8.21,8.26,8.21,8.26,4234000.0,8.21,8.26,8.21,8.26,4234000.0
2010-10-21 10:50:00,8.26,8.28,8.25,8.27,4372000.0,8.26,8.28,8.25,8.27,4372000.0
2010-10-21 11:00:00,8.27,8.29,8.26,8.29,3374000.0,8.27,8.29,8.26,8.29,3374000.0
2010-10-21 11:10:00,8.29,8.29,8.22,8.22,4588000.0,8.29,8.29,8.22,8.22,4588000.0
2010-10-21 11:20:00,8.22,8.24,8.22,8.23,2836000.0,8.22,8.24,8.22,8.23,2836000.0
2010-10-21 11:30:00,8.23,8.25,8.2,8.21,2774000.0,8.23,8.25,8.2,8.21,2774000.0
2010-10-21 11:40:00,8.21,8.24,8.2,8.22,4052000.0,8.21,8.24,8.2,8.22,4052000.0
2010-10-21 11:50:00,8.22,8.22,8.2,8.22,2616000.0,8.22,8.22,8.2,8.22,2616000.0
2010-10-21 12:00:00,8.22,8.22,8.2,8.21,1936000.0,8.22,8.22,8.2,8.21,1936000.0
2010-10-21 12:10:00,8.21,8.22,8.2,8.21,1640000.0,8.21,8.22,8.2,8.21,1640000.0
2010-10-21 12:20:00,8.21,8.21,8.18,8.2,3882000.0,8.21,8.21,8.18,8.2,3882000.0
2010-10-21 12:30:00,8.2,8.21,8.17,8.18,2856000.0,8.2,8.21,8.17,8.18,2856000.0
2010-10-21 12:40:00,8.18,8.22,8.17,8.21,3040000.0,8.18,8.22,8.17,8.21,3040000.0
2010-10-21 12:50:00,8.21,8.22,8.2,8.2,1806000.0,8.21,8.22,8.2,8.2,1806000.0
2010-10-21 13:00:00,8.2,8.24,8.2,8.23,2148000.0,8.2,8.24,8.2,8.23,2148000.0
2010-10-21 13:10:00,8.23,8.25,8.22,8.24,2096000.0,8.23,8.25,8.22,8.24,2096000.0
2010-10-21 13:20:00,8.24,8.25,8.23,8.23,1828000.0,8.24,8.25,8.23,8.23,1828000.0
2010-10-21 13:30:00,8.23,8.23,8.19,8.2,2850000.0,8.23,8.23,8.19,8.2,2850000.0
2010-10-21 13:40:00,8.2,8.21,8.15,8.16,4120000.0,8.2,8.21,8.15,8.16,4120000.0
2010-10-21 13:50:00,8.16,8.17,8.09,8.1,7090000.0,8.16,8.17,8.09,8.1,7090000.0
2010-10-21 14:00:00,8.1,8.1,8.08,8.08,6700000.0,8.1,8.1,8.08,8.08,6700000.0
2010-10-21 14:10:00,8.09,8.13,8.06,8.13,6930000.0,8.09,8.13,8.06,8.13,6930000.0
2010-10-21 14:20:00,8.13,8.14,8.1,8.12,4700000.0,8.13,8.14,8.1,8.12,4700000.0
2010-10-21 14:30:00,8.12,8.14,8.11,8.12,3394000.0,8.12,8.14,8.11,8.12,3394000.0
2010-10-21 14:40:00,8.12,8.14,8.11,8.14,2814000.0,8.12,8.14,8.11,8.14,2814000.0
2010-10-21 14:50:00,8.14,8.18,8.13,8.17,5236000.0,8.14,8.18,8.13,8.17,5236000.0
2010-10-21 15:00:00,8.17,8.18,8.15,8.15,3984000.0,8.17,8.18,8.15,8.15,3984000.0
2010-10-21 15:10:00,8.15,8.21,8.15,8.2,5642000.0,8.15,8.21,8.15,8.2,5642000.0
2010-10-21 15:20:00,8.2,8.22,8.19,8.2,6860000.0,8.2,8.22,8.19,8.2,6860000.0
2010-10-21 15:30:00,8.2,8.22,8.19,8.2,7226000.0,8.2,8.22,8.19,8.2,7226000.0
2010-10-21 15:40:00,8.2,8.23,8.2,8.23,9580000.0,8.2,8.23,8.2,8.23,9580000.0
2010-10-21 15:50:00,8.23,8.26,8.21,8.25,12466000.0,8.23,8.26,8.21,8.25,12466000.0
2010-10-22 09:30:00,8.12,8.34,8.11,8.22,36822000.0,8.12,8.34,8.11,8.22,36822000.0
2010-10-22 09:40:00,8.22,8.3,8.18,8.29,19454000.0,8.22,8.3,8.18,8.29,19454000.0
2010-10-22 09:50:00,8.29,8.32,8.2,8.24,15662000.0,8.29,8.32,8.2,8.24,15662000.0
2010-10-22 10:00:00,8.24,8.24,8.15,8.19,13616000.0,8.24,8.24,8.15,8.19,13616000.0
2010-10-22 10:10:00,8.19,8.24,8.14,8.23,11114000.0,8.19,8.24,8.14,8.23,11114000.0
2010-10-22 10:20:00,8.23,8.24,8.19,8.22,7660000.0,8.23,8.24,8.19,8.22,7660000.0
2010-10-22 10:30:00,8.22,8.33,8.22,8.29,15784000.0,8.22,8.33,8.22,8.29,15784000.0
2010-10-22 10:40:00,8.29,8.33,8.28,8.32,5664000.0,8.29,8.33,8.28,8.32,5664000.0
2010-10-22 10:50:00,8.32,8.42,8.3,8.4,18034000.0,8.32,8.42,8.3,8.4,18034000.0
2010-10-22 11:00:00,8.4,8.43,8.37,8.4,13198000.0,8.4,8.43,8.37,8.4,13198000.0
2010-10-22 11:10:00,8.4,8.42,8.38,8.4,5426000.0,8.4,8.42,8.38,8.4,5426000.0
2010-10-22 11:20:00,8.4,8.41,8.38,8.39,3610000.0,8.4,8.41,8.38,8.39,3610000.0
2010-10-22 11:30:00,8.4,8.42,8.39,8.4,4086000.0,8.4,8.42,8.39,8.4,4086000.0
2010-10-22 11:40:00,8.4,8.42,8.38,8.39,3516000.0,8.4,8.42,8.38,8.39,3516000.0
2010-10-22 11:50:00,8.39,8.42,8.38,8.41,4518000.0,8.39,8.42,8.38,8.41,4518000.0
2010-10-22 12:00:00,8.41,8.48,8.41,8.47,13248000.0,8.41,8.48,8.41,8.47,13248000.0
2010-10-22 12:10:00,8.47,8.48,8.44,8.45,6186000.0,8.47,8.48,8.44,8.45,6186000.0
2010-10-22 12:20:00,8.45,8.47,8.43,8.47,4512000.0,8.45,8.47,8.43,8.47,4512000.0
2010-10-22 12:30:00,8.47,8.49,8.46,8.49,7058000.0,8.47,8.49,8.46,8.49,7058000.0
2010-10-22 12:40:00,8.49,8.51,8.48,8.48,7942000.0,8.49,8.51,8.48,8.48,7942000.0
2010-10-22 12:50:00,8.48,8.49,8.45,8.47,3866000.0,8.48,8.49,8.45,8.47,3866000.0
2010-10-22 13:00:00,8.47,8.48,8.46,8.48,1722000.0,8.47,8.48,8.46,8.48,1722000.0
2010-10-22 13:10:00,8.47,8.49,8.47,8.48,1634000.0,8.47,8.49,8.47,8.48,1634000.0
2010-10-22 13:20:00,8.48,8.49,8.48,8.48,2516000.0,8.48,8.49,8.48,8.48,2516000.0
2010-10-22 13:30:00,8.49,8.49,8.47,8.47,1484000.0,8.49,8.49,8.47,8.47,1484000.0
2010-10-22 13:40:00,8.47,8.47,8.44,8.45,2694000.0,8.47,8.47,8.44,8.45,2694000.0
2010-10-22 13:50:00,8.45,8.46,8.42,8.43,3916000.0,8.45,8.46,8.42,8.43,3916000.0
2010-10-22 14:00:00,8.43,8.44,8.41,8.42,3404000.0,8.43,8.44,8.41,8.42,3404000.0
2010-10-22 14:10:00,8.42,8.46,8.41,8.44,3770000.0,8.42,8.46,8.41,8.44,3770000.0
2010-10-22 14:20:00,8.44,8.49,8.43,8.48,4006000.0,8.44,8.49,8.43,8.48,4006000.0
2010-10-22 14:30:00,8.48,8.48,8.46,8.47,2660000.0,8.48,8.48,8.46,8.47,2660000.0
2010-10-22 14:40:00,8.47,8.48,8.46,8.47,3214000.0,8.47,8.48,8.46,8.47,3214000.0
2010-10-22 14:50:00,8.47,8.48,8.46,8.48,3248000.0,8.47,8.48,8.46,8.48,3248000.0
2010-10-22 15:00:00,8.48,8.5,8.46,8.48,5132000.0,8.48,8.5,8.46,8.48,5132000.0
2010-10-22 15:10:00,8.48,8.49,8.46,8.47,5560000.0,8.48,8.49,8.46,8.47,5560000.0
2010-10-22 15:20:00,8.47,8.48,8.46,8.46,4142000.0,8.47,8.48,8.46,8.46,4142000.0
2010-10-22 15:30:00,8.46,8.46,8.41,8.42,8312000.0,8.46,8.46,8.41,8.42,8312000.0
2010-10-22 15:40:00,8.42,8.43,8.41,8.43,8494000.0,8.42,8.43,8.41,8.43,8494000.0
2010-10-22 15:50:00,8.43,8.46,8.43,8.46,16538000.0,8.43,8.46,8.43,8.46,16538000.0
2010-10-25 09:30:00,8.58,8.6,8.55,8.56,10814000.0,8.58,8.6,8.55,8.56,10814000.0
2010-10-25 09:40:00,8.56,8.57,8.52,8.55,6502000.0,8.56,8.57,8.52,8.55,6502000.0
2010-10-25 09:50:00,8.55,8.59,8.54,8.58,5100000.0,8.55,8.59,8.54,8.58,5100000.0
2010-10-25 10:00:00,8.57,8.59,8.5,8.51,7550000.0,8.57,8.59,8.5,8.51,7550000.0
2010-10-25 10:10:00,8.51,8.53,8.48,8.48,4672000.0,8.51,8.53,8.48,8.48,4672000.0
2010-10-25 10:20:00,8.48,8.51,8.48,8.49,3384000.0,8.48,8.51,8.48,8.49,3384000.0
2010-10-25 10:30:00,8.49,8.5,8.43,8.45,7028000.0,8.49,8.5,8.43,8.45,7028000.0
2010-10-25 10:40:00,8.45,8.45,8.42,8.44,4136000.0,8.45,8.45,8.42,8.44,4136000.0
2010-10-25 10:50:00,8.44,8.48,8.44,8.46,3166000.0,8.44,8.48,8.44,8.46,3166000.0
2010-10-25 11:00:00,8.47,8.49,8.45,8.49,4164000.0,8.47,8.49,8.45,8.49,4164000.0
2010-10-25 11:10:00,8.49,8.56,8.48,8.54,7916000.0,8.49,8.56,8.48,8.54,7916000.0
2010-10-25 11:20:00,8.54,8.55,8.52,8.54,2672000.0,8.54,8.55,8.52,8.54,2672000.0
2010-10-25 11:30:00,8.54,8.55,8.52,8.53,1514000.0,8.54,8.55,8.52,8.53,1514000.0
2010-10-25 11:40:00,8.53,8.54,8.52,8.54,1206000.0,8.53,8.54,8.52,8.54,1206000.0
2010-10-25 11:50:00,8.53,8.54,8.51,8.52,1680000.0,8.53,8.54,8.51,8.52,1680000.0
2010-10-25 12:00:00,8.52,8.52,8.5,8.51,1870000.0,8.52,8.52,8.5,8.51,1870000.0
2010-10-25 12:10:00,8.51,8.52,8.5,8.51,1612000.0,8.51,8.52,8.5,8.51,1612000.0
2010-10-25 12:20:00,8.51,8.51,8.49,8.51,2184000.0,8.51,8.51,8.49,8.51,2184000.0
2010-10-25 12:30:00,8.51,8.52,8.5,8.51,1132000.0,8.51,8.52,8.5,8.51,1132000.0
2010-10-25 12:40:00,8.51,8.53,8.51,8.51,1322000.0,8.51,8.53,8.51,8.51,1322000.0
2010-10-25 12:50:00,8.51,8.53,8.51,8.51,740000.0,8.51,8.53,8.51,8.51,740000.0
2010-10-25 13:00:00,8.51,8.53,8.5,8.52,1222000.0,8.51,8.53,8.5,8.52,1222000.0
2010-10-25 13:10:00,8.52,8.52,8.49,8.5,2184000.0,8.52,8.52,8.49,8.5,2184000.0
2010-10-25 13:20:00,8.5,8.51,8.48,8.5,2272000.0,8.5,8.51,8.48,8.5,2272000.0
2010-10-25 13:30:00,8.5,8.52,8.5,8.51,1306000.0,8.5,8.52,8.5,8.51,1306000.0
2010-10-25 13:40:00,8.51,8.52,8.51,8.51,908000.0,8.51,8.52,8.51,8.51,908000.0
2010-10-25 13:50:00,8.51,8.52,8.5,8.5,1142000.0,8.51,8.52,8.5,8.5,1142000.0
2010-10-25 14:00:00,8.5,8.52,8.5,8.52,772000.0,8.5,8.52,8.5,8.52,772000.0
2010-10-25 14:10:00,8.52,8.52,8.51,8.51,976000.0,8.52,8.52,8.51,8.51,976000.0
2010-10-25 14:20:00,8.51,8.52,8.51,8.52,774000.0,8.51,8.52,8.51,8.52,774000.0
2010-10-25 14:30:00,8.51,8.53,8.48,8.49,4892000.0,8.51,8.53,8.48,8.49,4892000.0
2010-10-25 14:40:00,8.48,8.49,8.46,8.47,3746000.0,8.48,8.49,8.46,8.47,3746000.0
2010-10-25 14:50:00,8.46,8.48,8.46,8.46,1142000.0,8.46,8.48,8.46,8.46,1142000.0
2010-10-25 15:00:00,8.46,8.48,8.46,8.47,2390000.0,8.46,8.48,8.46,8.47,2390000.0
2010-10-25 15:10:00,8.47,8.48,8.46,8.47,1570000.0,8.47,8.48,8.46,8.47,1570000.0
2010-10-25 15:20:00,8.47,8.5,8.47,8.49,2784000.0,8.47,8.5,8.47,8.49,2784000.0
2010-10-25 15:30:00,8.49,8.5,8.46,8.47,3066000.0,8.49,8.5,8.46,8.47,3066000.0
2010-10-25 15:40:00,8.46,8.48,8.44,8.45,6194000.0,8.46,8.48,8.44,8.45,6194000.0
2010-10-25 15:50:00,8.45,8.47,8.44,8.45,6518000.0,8.45,8.47,8.44,8.45,6518000.0
2010-10-26 09:30:00,8.38,8.46,8.38,8.41,6494000.0,8.38,8.46,8.38,8.41,6494000.0
2010-10-26 09:40:00,8.41,8.45,8.4,8.42,3986000.0,8.41,8.45,8.4,8.42,3986000.0
2010-10-26 09:50:00,8.42,8.42,8.39,8.4,2764000.0,8.42,8.42,8.39,8.4,2764000.0
2010-10-26 10:00:00,8.4,8.45,8.4,8.45,4622000.0,8.4,8.45,8.4,8.45,4622000.0
2010-10-26 10:10:00,8.45,8.46,8.43,8.46,2594000.0,8.45,8.46,8.43,8.46,2594000.0
2010-10-26 10:20:00,8.46,8.5,8.46,8.47,4136000.0,8.46,8.5,8.46,8.47,4136000.0
2010-10-26 10:30:00,8.47,8.47,8.44,8.44,1476000.0,8.47,8.47,8.44,8.44,1476000.0
2010-10-26 10:40:00,8.45,8.45,8.44,8.45,1198000.0,8.45,8.45,8.44,8.45,1198000.0
2010-10-26 10:50:00,8.45,8.47,8.45,8.47,1350000.0,8.45,8.47,8.45,8.47,1350000.0
2010-10-26 11:00:00,8.47,8.49,8.45,8.45,2402000.0,8.47,8.49,8.45,8.45,2402000.0
2010-10-26 11:10:00,8.46,8.48,8.45,8.48,1822000.0,8.46,8.48,8.45,8.48,1822000.0
2010-10-26 11:20:00,8.48,8.5,8.47,8.48,1630000.0,8.48,8.5,8.47,8.48,1630000.0
2010-10-26 11:30:00,8.48,8.49,8.46,8.49,1048000.0,8.48,8.49,8.46,8.49,1048000.0
2010-10-26 11:40:00,8.48,8.49,8.47,8.47,1056000.0,8.48,8.49,8.47,8.47,1056000.0
2010-10-26 11:50:00,8.47,8.49,8.47,8.49,1116000.0,8.47,8.49,8.47,8.49,1116000.0
2010-10-26 12:00:00,8.49,8.51,8.49,8.49,2426000.0,8.49,8.51,8.49,8.49,2426000.0
2010-10-26 12:10:00,8.49,8.52,8.49,8.51,1316000.0,8.49,8.52,8.49,8.51,1316000.0
2010-10-26 12:20:00,8.51,8.52,8.5,8.51,1654000.0,8.51,8.52,8.5,8.51,1654000.0
2010-10-26 12:30:00,8.5,8.51,8.49,8.5,1236000.0,8.5,8.51,8.49,8.5,1236000.0
2010-10-26 12:40:00,8.5,8.5,8.47,8.47,1700000.0,8.5,8.5,8.47,8.47,1700000.0
2010-10-26 12:50:00,8.47,8.49,8.47,8.49,1118000.0,8.47,8.49,8.47,8.49,1118000.0
2010-10-26 13:00:00,8.49,8.5,8.48,8.5,896000.0,8.49,8.5,8.48,8.5,896000.0
2010-10-26 13:10:00,8.5,8.52,8.5,8.5,2202000.0,8.5,8.52,8.5,8.5,2202000.0
2010-10-26 13:20:00,8.5,8.53,8.5,8.51,3062000.0,8.5,8.53,8.5,8.51,3062000.0
2010-10-26 13:30:00,8.51,8.51,8.5,8.5,1044000.0,8.51,8.51,8.5,8.5,1044000.0
2010-10-26 13:40:00,8.5,8.52,8.5,8.5,1048000.0,8.5,8.52,8.5,8.5,1048000.0
2010-10-26 13:50:00,8.5,8.5,8.47,8.47,3086000.0,8.5,8.5,8.47,8.47,3086000.0
2010-10-26 14:00:00,8.47,8.49,8.46,8.47,1966000.0,8.47,8.49,8.46,8.47,1966000.0
2010-10-26 14:10:00,8.47,8.49,8.45,8.49,1852000.0,8.47,8.49,8.45,8.49,1852000.0
2010-10-26 14:20:00,8.49,8.5,8.48,8.5,1508000.0,8.49,8.5,8.48,8.5,1508000.0
2010-10-26 14:30:00,8.5,8.52,8.49,8.52,1550000.0,8.5,8.52,8.49,8.52,1550000.0
2010-10-26 14:40:00,8.51,8.52,8.5,8.51,1942000.0,8.51,8.52,8.5,8.51,1942000.0
2010-10-26 14:50:00,8.51,8.52,8.5,8.5,2004000.0,8.51,8.52,8.5,8.5,2004000.0
2010-10-26 15:00:00,8.5,8.51,8.49,8.51,1268000.0,8.5,8.51,8.49,8.51,1268000.0
2010-10-26 15:10:00,8.51,8.54,8.51,8.54,3976000.0,8.51,8.54,8.51,8.54,3976000.0
2010-10-26 15:20:00,8.54,8.55,8.53,8.53,2694000.0,8.54,8.55,8.53,8.53,2694000.0
2010-10-26 15:30:00,8.53,8.53,8.51,8.51,2758000.0,8.53,8.53,8.51,8.51,2758000.0
2010-10-26 15:40:00,8.51,8.52,8.48,8.49,4124000.0,8.51,8.52,8.48,8.49,4124000.0
2010-10-26 15:50:00,8.49,8.5,8.48,8.5,5428000.0,8.49,8.5,8.48,8.5,5428000.0
2010-10-27 09:30:00,8.44,8.49,8.42,8.47,7566000.0,8.44,8.49,8.42,8.47,7566000.0
2010-10-27 09:40:00,8.47,8.47,8.41,8.43,5538000.0,8.47,8.47,8.41,8.43,5538000.0
2010-10-27 09:50:00,8.42,8.45,8.42,8.42,3246000.0,8.42,8.45,8.42,8.42,3246000.0
2010-10-27 10:00:00,8.42,8.46,8.42,8.45,4454000.0,8.42,8.46,8.42,8.45,4454000.0
2010-10-27 10:10:00,8.45,8.46,8.44,8.44,1990000.0,8.45,8.46,8.44,8.44,1990000.0
2010-10-27 10:20:00,8.44,8.45,8.4,8.41,3764000.0,8.44,8.45,8.4,8.41,3764000.0
2010-10-27 10:30:00,8.41,8.43,8.4,8.42,2208000.0,8.41,8.43,8.4,8.42,2208000.0
2010-10-27 10:40:00,8.42,8.42,8.38,8.38,3414000.0,8.42,8.42,8.38,8.38,3414000.0
2010-10-27 10:50:00,8.38,8.39,8.36,8.37,4384000.0,8.38,8.39,8.36,8.37,4384000.0
2010-10-27 11:00:00,8.37,8.38,8.34,8.36,4564000.0,8.37,8.38,8.34,8.36,4564000.0
2010-10-27 11:10:00,8.36,8.37,8.35,8.37,2414000.0,8.36,8.37,8.35,8.37,2414000.0
2010-10-27 11:20:00,8.37,8.38,8.37,8.37,1926000.0,8.37,8.38,8.37,8.37,1926000.0
2010-10-27 11:30:00,8.37,8.39,8.36,8.38,2604000.0,8.37,8.39,8.36,8.38,2604000.0
2010-10-27 11:40:00,8.38,8.39,8.37,8.38,2130000.0,8.38,8.39,8.37,8.38,2130000.0
2010-10-27 11:50:00,8.38,8.39,8.37,8.37,1516000.0,8.38,8.39,8.37,8.37,1516000.0
2010-10-27 12:00:00,8.37,8.38,8.37,8.38,866000.0,8.37,8.38,8.37,8.38,866000.0
2010-10-27 12:10:00,8.38,8.38,8.37,8.37,532000.0,8.38,8.38,8.37,8.37,532000.0
2010-10-27 12:20:00,8.37,8.38,8.37,8.37,846000.0,8.37,8.38,8.37,8.37,846000.0
2010-10-27 12:30:00,8.37,8.38,8.36,8.36,1132000.0,8.37,8.38,8.36,8.36,1132000.0
2010-10-27 12:40:00,8.36,8.38,8.36,8.38,886000.0,8.36,8.38,8.36,8.38,886000.0
2010-10-27 12:50:00,8.38,8.38,8.37,8.37,586000.0,8.38,8.38,8.37,8.37,586000.0
2010-10-27 13:00:00,8.37,8.38,8.37,8.37,992000.0,8.37,8.38,8.37,8.37,992000.0
2010-10-27 13:10:00,8.37,8.37,8.34,8.36,1904000.0,8.37,8.37,8.34,8.36,1904000.0
2010-10-27 13:20:00,8.36,8.36,8.35,8.36,1680000.0,8.36,8.36,8.35,8.36,1680000.0
2010-10-27 13:30:00,8.36,8.36,8.35,8.36,714000.0,8.36,8.36,8.35,8.36,714000.0
2010-10-27 13:40:00,8.36,8.37,8.36,8.37,1166000.0,8.36,8.37,8.36,8.37,1166000.0
2010-10-27 13:50:00,8.37,8.37,8.36,8.37,1320000.0,8.37,8.37,8.36,8.37,1320000.0
2010-10-27 14:00:00,8.37,8.38,8.36,8.37,1770000.0,8.37,8.38,8.36,8.37,1770000.0
2010-10-27 14:10:00,8.37,8.37,8.36,8.36,1850000.0,8.37,8.37,8.36,8.36,1850000.0
2010-10-27 14:20:00,8.36,8.36,8.35,8.36,1352000.0,8.36,8.36,8.35,8.36,1352000.0
2010-10-27 14:30:00,8.36,8.37,8.34,8.36,2318000.0,8.36,8.37,8.34,8.36,2318000.0
2010-10-27 14:40:00,8.36,8.37,8.35,8.36,3374000.0,8.36,8.37,8.35,8.36,3374000.0
2010-10-27 14:50:00,8.36,8.37,8.35,8.36,2346000.0,8.36,8.37,8.35,8.36,2346000.0
2010-10-27 15:00:00,8.36,8.37,8.36,8.36,1786000.0,8.36,8.37,8.36,8.36,1786000.0
2010-10-27 15:10:00,8.36,8.36,8.33,8.35,3702000.0,8.36,8.36,8.33,8.35,3702000.0
2010-10-27 15:20:00,8.35,8.37,8.34,8.36,4468000.0,8.35,8.37,8.34,8.36,4468000.0
2010-10-27 15:30:00,8.36,8.38,8.36,8.37,5896000.0,8.36,8.38,8.36,8.37,5896000.0
2010-10-27 15:40:00,8.37,8.38,8.36,8.37,3664000.0,8.37,8.38,8.36,8.37,3664000.0
2010-10-27 15:50:00,8.38,8.39,8.37,8.38,7832000.0,8.38,8.39,8.37,8.38,7832000.0
2010-10-28 09:30:00,8.42,8.42,8.38,8.4,6330000.0,8.42,8.42,8.38,8.4,6330000.0
2010-10-28 09:40:00,8.4,8.4,8.35,8.36,4812000.0,8.4,8.4,8.35,8.36,4812000.0
2010-10-28 09:50:00,8.36,8.37,8.34,8.35,3112000.0,8.36,8.37,8.34,8.35,3112000.0
2010-10-28 10:00:00,8.35,8.37,8.34,8.36,2632000.0,8.35,8.37,8.34,8.36,2632000.0
2010-10-28 10:10:00,8.36,8.36,8.34,8.36,3256000.0,8.36,8.36,8.34,8.36,3256000.0
2010-10-28 10:20:00,8.36,8.36,8.31,8.31,3000000.0,8.36,8.36,8.31,8.31,3000000.0
2010-10-28 10:30:00,8.32,8.34,8.3,8.31,2798000.0,8.32,8.34,8.3,8.31,2798000.0
2010-10-28 10:40:00,8.31,8.31,8.29,8.31,3554000.0,8.31,8.31,8.29,8.31,3554000.0
2010-10-28 10:50:00,8.31,8.33,8.3,8.31,2234000.0,8.31,8.33,8.3,8.31,2234000.0
2010-10-28 11:00:00,8.31,8.32,8.29,8.31,1512000.0,8.31,8.32,8.29,8.31,1512000.0
2010-10-28 11:10:00,8.31,8.32,8.3,8.3,2186000.0,8.31,8.32,8.3,8.3,2186000.0
2010-10-28 11:20:00,8.31,8.32,8.29,8.31,1938000.0,8.31,8.32,8.29,8.31,1938000.0
2010-10-28 11:30:00,8.31,8.31,8.29,8.29,1570000.0,8.31,8.31,8.29,8.29,1570000.0
2010-10-28 11:40:00,8.29,8.31,8.29,8.29,1190000.0,8.29,8.31,8.29,8.29,1190000.0
2010-10-28 11:50:00,8.29,8.3,8.28,8.28,2096000.0,8.29,8.3,8.28,8.28,2096000.0
2010-10-28 12:00:00,8.28,8.29,8.26,8.28,2534000.0,8.28,8.29,8.26,8.28,2534000.0
2010-10-28 12:10:00,8.28,8.29,8.28,8.29,1144000.0,8.28,8.29,8.28,8.29,1144000.0
2010-10-28 12:20:00,8.29,8.29,8.27,8.28,1658000.0,8.29,8.29,8.27,8.28,1658000.0
2010-10-28 12:30:00,8.28,8.29,8.25,8.28,2248000.0,8.28,8.29,8.25,8.28,2248000.0
2010-10-28 12:40:00,8.28,8.29,8.27,8.28,1360000.0,8.28,8.29,8.27,8.28,1360000.0
2010-10-28 12:50:00,8.28,8.29,8.27,8.27,1638000.0,8.28,8.29,8.27,8.27,1638000.0
2010-10-28 13:00:00,8.27,8.3,8.26,8.29,1500000.0,8.27,8.3,8.26,8.29,1500000.0
2010-10-28 13:10:00,8.29,8.33,8.29,8.31,3400000.0,8.29,8.33,8.29,8.31,3400000.0
2010-10-28 13:20:00,8.32,8.32,8.3,8.31,1436000.0,8.32,8.32,8.3,8.31,1436000.0
2010-10-28 13:30:00,8.31,8.32,8.29,8.3,1554000.0,8.31,8.32,8.29,8.3,1554000.0
2010-10-28 13:40:00,8.3,8.31,8.28,8.29,1414000.0,8.3,8.31,8.28,8.29,1414000.0
2010-10-28 13:50:00,8.29,8.31,8.29,8.3,984000.0,8.29,8.31,8.29,8.3,984000.0
2010-10-28 14:00:00,8.3,8.34,8.3,8.33,2052000.0,8.3,8.34,8.3,8.33,2052000.0
2010-10-28 14:10:00,8.33,8.33,8.32,8.32,1056000.0,8.33,8.33,8.32,8.32,1056000.0
2010-10-28 14:20:00,8.32,8.33,8.31,8.33,1534000.0,8.32,8.33,8.31,8.33,1534000.0
2010-10-28 14:30:00,8.33,8.34,8.31,8.33,1508000.0,8.33,8.34,8.31,8.33,1508000.0
2010-10-28 14:40:00,8.33,8.34,8.32,8.34,1604000.0,8.33,8.34,8.32,8.34,1604000.0
2010-10-28 14:50:00,8.34,8.34,8.33,8.33,1002000.0,8.34,8.34,8.33,8.33,1002000.0
2010-10-28 15:00:00,8.33,8.35,8.32,8.34,2408000.0,8.33,8.35,8.32,8.34,2408000.0
2010-10-28 15:10:00,8.34,8.35,8.32,8.33,2284000.0,8.34,8.35,8.32,8.33,2284000.0
2010-10-28 15:20:00,8.32,8.33,8.31,8.32,1902000.0,8.32,8.33,8.31,8.32,1902000.0
2010-10-28 15:30:00,8.33,8.35,8.31,8.34,3624000.0,8.33,8.35,8.31,8.34,3624000.0
2010-10-28 15:40:00,8.34,8.35,8.33,8.35,2548000.0,8.34,8.35,8.33,8.35,2548000.0
2010-10-28 15:50:00,8.35,8.35,8.33,8.34,3980000.0,8.35,8.35,8.33,8.34,3980000.0
2010-10-29 09:30:00,8.29,8.35,8.28,8.34,5070000.0,8.29,8.35,8.28,8.34,5070000.0
2010-10-29 09:40:00,8.34,8.35,8.31,8.34,2490000.0,8.34,8.35,8.31,8.34,2490000.0
2010-10-29 09:50:00,8.34,8.37,8.34,8.35,2504000.0,8.34,8.37,8.34,8.35,2504000.0
2010-10-29 10:00:00,8.35,8.4,8.33,8.4,7010000.0,8.35,8.4,8.33,8.4,7010000.0
2010-10-29 10:10:00,8.4,8.41,8.39,8.41,2576000.0,8.4,8.41,8.39,8.41,2576000.0
2010-10-29 10:20:00,8.4,8.43,8.4,8.42,2616000.0,8.4,8.43,8.4,8.42,2616000.0
2010-10-29 10:30:00,8.42,8.42,8.4,8.41,2008000.0,8.42,8.42,8.4,8.41,2008000.0
2010-10-29 10:40:00,8.41,8.41,8.36,8.36,3198000.0,8.41,8.41,8.36,8.36,3198000.0
2010-10-29 10:50:00,8.36,8.37,8.34,8.37,2272000.0,8.36,8.37,8.34,8.37,2272000.0
2010-10-29 11:00:00,8.37,8.38,8.36,8.38,1124000.0,8.37,8.38,8.36,8.38,1124000.0
2010-10-29 11:10:00,8.38,8.38,8.36,8.37,750000.0,8.38,8.38,8.36,8.37,750000.0
2010-10-29 11:20:00,8.37,8.38,8.36,8.37,1370000.0,8.37,8.38,8.36,8.37,1370000.0
2010-10-29 11:30:00,8.37,8.37,8.34,8.36,1842000.0,8.37,8.37,8.34,8.36,1842000.0
2010-10-29 11:40:00,8.36,8.37,8.33,8.34,1296000.0,8.36,8.37,8.33,8.34,1296000.0
2010-10-29 11:50:00,8.34,8.35,8.33,8.35,1210000.0,8.34,8.35,8.33,8.35,1210000.0
2010-10-29 12:00:00,8.35,8.36,8.35,8.36,738000.0,8.35,8.36,8.35,8.36,738000.0
2010-10-29 12:10:00,8.36,8.38,8.35,8.37,1082000.0,8.36,8.38,8.35,8.37,1082000.0
2010-10-29 12:20:00,8.38,8.38,8.37,8.37,1596000.0,8.38,8.38,8.37,8.37,1596000.0
2010-10-29 12:30:00,8.37,8.38,8.36,8.37,1106000.0,8.37,8.38,8.36,8.37,1106000.0
2010-10-29 12:40:00,8.37,8.37,8.36,8.36,938000.0,8.37,8.37,8.36,8.36,938000.0
2010-10-29 12:50:00,8.36,8.36,8.35,8.36,790000.0,8.36,8.36,8.35,8.36,790000.0
2010-10-29 13:00:00,8.36,8.36,8.34,8.34,990000.0,8.36,8.36,8.34,8.34,990000.0
2010-10-29 13:10:00,8.34,8.35,8.34,8.34,946000.0,8.34,8.35,8.34,8.34,946000.0
2010-10-29 13:20:00,8.35,8.35,8.31,8.32,2270000.0,8.35,8.35,8.31,8.32,2270000.0
2010-10-29 13:30:00,8.31,8.32,8.3,8.31,2222000.0,8.31,8.32,8.3,8.31,2222000.0
2010-10-29 13:40:00,8.3,8.32,8.3,8.31,1966000.0,8.3,8.32,8.3,8.31,1966000.0
2010-10-29 13:50:00,8.31,8.32,8.3,8.31,1646000.0,8.31,8.32,8.3,8.31,1646000.0
2010-10-29 14:00:00,8.31,8.31,8.29,8.31,2082000.0,8.31,8.31,8.29,8.31,2082000.0
2010-10-29 14:10:00,8.31,8.31,8.29,8.3,802000.0,8.31,8.31,8.29,8.3,802000.0
2010-10-29 14:20:00,8.3,8.31,8.29,8.29,912000.0,8.3,8.31,8.29,8.29,912000.0
2010-10-29 14:30:00,8.29,8.29,8.28,8.29,1124000.0,8.29,8.29,8.28,8.29,1124000.0
2010-10-29 14:40:00,8.29,8.3,8.29,8.29,990000.0,8.29,8.3,8.29,8.29,990000.0
2010-10-29 14:50:00,8.29,8.3,8.28,8.29,766000.0,8.29,8.3,8.28,8.29,766000.0
2010-10-29 15:00:00,8.29,8.29,8.27,8.27,1674000.0,8.29,8.29,8.27,8.27,1674000.0
2010-10-29 15:10:00,8.27,8.28,8.27,8.27,2100000.0,8.27,8.28,8.27,8.27,2100000.0
2010-10-29 15:20:00,8.27,8.28,8.26,8.27,3034000.0,8.27,8.28,8.26,8.27,3034000.0
2010-10-29 15:30:00,8.27,8.29,8.26,8.29,3568000.0,8.27,8.29,8.26,8.29,3568000.0
2010-10-29 15:40:00,8.29,8.29,8.27,8.27,3752000.0,8.29,8.29,8.27,8.27,3752000.0
2010-10-29 15:50:00,8.27,8.27,8.24,8.26,11628000.0,8.27,8.27,8.24,8.26,11628000.0
2010-11-01 09:30:00,8.22,8.23,8.17,8.18,6236000.0,8.22,8.23,8.17,8.18,6236000.0
2010-11-01 09:40:00,8.18,8.22,8.17,8.2,3584000.0,8.18,8.22,8.17,8.2,3584000.0
2010-11-01 09:50:00,8.2,8.2,8.16,8.17,3140000.0,8.2,8.2,8.16,8.17,3140000.0
2010-11-01 10:00:00,8.17,8.2,8.14,8.18,7228000.0,8.17,8.2,8.14,8.18,7228000.0
2010-11-01 10:10:00,8.18,8.21,8.16,8.16,4558000.0,8.18,8.21,8.16,8.16,4558000.0
2010-11-01 10:20:00,8.17,8.19,8.16,8.17,3216000.0,8.17,8.19,8.16,8.17,3216000.0
2010-11-01 10:30:00,8.17,8.18,8.14,8.15,3046000.0,8.17,8.18,8.14,8.15,3046000.0
2010-11-01 10:40:00,8.15,8.16,8.14,8.16,2598000.0,8.15,8.16,8.14,8.16,2598000.0
2010-11-01 10:50:00,8.16,8.16,8.13,8.14,3186000.0,8.16,8.16,8.13,8.14,3186000.0
2010-11-01 11:00:00,8.14,8.14,8.11,8.12,3228000.0,8.14,8.14,8.11,8.12,3228000.0
2010-11-01 11:10:00,8.12,8.13,8.09,8.11,2688000.0,8.12,8.13,8.09,8.11,2688000.0
2010-11-01 11:20:00,8.11,8.11,8.08,8.09,3160000.0,8.11,8.11,8.08,8.09,3160000.0
2010-11-01 11:30:00,8.09,8.1,8.08,8.09,1996000.0,8.09,8.1,8.08,8.09,1996000.0
2010-11-01 11:40:00,8.09,8.11,8.08,8.11,2222000.0,8.09,8.11,8.08,8.11,2222000.0
2010-11-01 11:50:00,8.11,8.15,8.11,8.14,1770000.0,8.11,8.15,8.11,8.14,1770000.0
2010-11-01 12:00:00,8.14,8.15,8.13,8.13,1416000.0,8.14,8.15,8.13,8.13,1416000.0
2010-11-01 12:10:00,8.13,8.15,8.12,8.14,1308000.0,8.13,8.15,8.12,8.14,1308000.0
2010-11-01 12:20:00,8.14,8.16,8.14,8.15,2026000.0,8.14,8.16,8.14,8.15,2026000.0
2010-11-01 12:30:00,8.15,8.15,8.13,8.14,1244000.0,8.15,8.15,8.13,8.14,1244000.0
2010-11-01 12:40:00,8.14,8.15,8.13,8.13,1216000.0,8.14,8.15,8.13,8.13,1216000.0
2010-11-01 12:50:00,8.13,8.13,8.11,8.12,1342000.0,8.13,8.13,8.11,8.12,1342000.0
2010-11-01 13:00:00,8.13,8.15,8.11,8.13,1644000.0,8.13,8.15,8.11,8.13,1644000.0
2010-11-01 13:10:00,8.13,8.13,8.12,8.12,832000.0,8.13,8.13,8.12,8.12,832000.0
2010-11-01 13:20:00,8.12,8.13,8.11,8.12,1412000.0,8.12,8.13,8.11,8.12,1412000.0
2010-11-01 13:30:00,8.13,8.15,8.12,8.14,1098000.0,8.13,8.15,8.12,8.14,1098000.0
2010-11-01 13:40:00,8.14,8.17,8.14,8.17,1890000.0,8.14,8.17,8.14,8.17,1890000.0
2010-11-01 13:50:00,8.16,8.17,8.14,8.14,824000.0,8.16,8.17,8.14,8.14,824000.0
2010-11-01 14:00:00,8.15,8.16,8.14,8.15,1272000.0,8.15,8.16,8.14,8.15,1272000.0
2010-11-01 14:10:00,8.15,8.16,8.13,8.14,1368000.0,8.15,8.16,8.13,8.14,1368000.0
2010-11-01 14:20:00,8.14,8.15,8.13,8.13,956000.0,8.14,8.15,8.13,8.13,956000.0
2010-11-01 14:30:00,8.13,8.14,8.12,8.12,1688000.0,8.13,8.14,8.12,8.12,1688000.0
2010-11-01 14:40:00,8.12,8.14,8.11,8.13,2192000.0,8.12,8.14,8.11,8.13,2192000.0
2010-11-01 14:50:00,8.13,8.15,8.13,8.14,1494000.0,8.13,8.15,8.13,8.14,1494000.0
2010-11-01 15:00:00,8.14,8.14,8.1,8.1,2404000.0,8.14,8.14,8.1,8.1,2404000.0
2010-11-01 15:10:00,8.11,8.11,8.08,8.1,2408000.0,8.11,8.11,8.08,8.1,2408000.0
2010-11-01 15:20:00,8.1,8.12,8.09,8.11,2588000.0,8.1,8.12,8.09,8.11,2588000.0
2010-11-01 15:30:00,8.11,8.12,8.1,8.11,2654000.0,8.11,8.12,8.1,8.11,2654000.0
2010-11-01 15:40:00,8.11,8.11,8.08,8.11,3878000.0,8.11,8.11,8.08,8.11,3878000.0
2010-11-01 15:50:00,8.11,8.13,8.1,8.13,7478000.0,8.11,8.13,8.1,8.13,7478000.0
2010-11-02 09:30:00,8.19,8.27,8.18,8.21,7466000.0,8.19,8.27,8.18,8.21,7466000.0
2010-11-02 09:40:00,8.21,8.23,8.19,8.23,5076000.0,8.21,8.23,8.19,8.23,5076000.0
2010-11-02 09:50:00,8.23,8.24,8.2,8.2,4722000.0,8.23,8.24,8.2,8.2,4722000.0
2010-11-02 10:00:00,8.2,8.21,8.18,8.19,3802000.0,8.2,8.21,8.18,8.19,3802000.0
2010-11-02 10:10:00,8.19,8.21,8.18,8.19,3794000.0,8.19,8.21,8.18,8.19,3794000.0
2010-11-02 10:20:00,8.19,8.2,8.19,8.19,1872000.0,8.19,8.2,8.19,8.19,1872000.0
2010-11-02 10:30:00,8.19,8.19,8.17,8.19,3428000.0,8.19,8.19,8.17,8.19,3428000.0
2010-11-02 10:40:00,8.19,8.22,8.19,8.21,2106000.0,8.19,8.22,8.19,8.21,2106000.0
2010-11-02 10:50:00,8.21,8.23,8.21,8.23,1716000.0,8.21,8.23,8.21,8.23,1716000.0
2010-11-02 11:00:00,8.23,8.25,8.22,8.23,1836000.0,8.23,8.25,8.22,8.23,1836000.0
2010-11-02 11:10:00,8.23,8.24,8.21,8.23,1498000.0,8.23,8.24,8.21,8.23,1498000.0
2010-11-02 11:20:00,8.23,8.23,8.2,8.21,1606000.0,8.23,8.23,8.2,8.21,1606000.0
2010-11-02 11:30:00,8.21,8.22,8.21,8.22,948000.0,8.21,8.22,8.21,8.22,948000.0
2010-11-02 11:40:00,8.21,8.22,8.2,8.21,864000.0,8.21,8.22,8.2,8.21,864000.0
2010-11-02 11:50:00,8.21,8.22,8.2,8.22,668000.0,8.21,8.22,8.2,8.22,668000.0
2010-11-02 12:00:00,8.22,8.23,8.2,8.22,1088000.0,8.22,8.23,8.2,8.22,1088000.0
2010-11-02 12:10:00,8.22,8.23,8.21,8.23,1082000.0,8.22,8.23,8.21,8.23,1082000.0
2010-11-02 12:20:00,8.23,8.24,8.21,8.22,1026000.0,8.23,8.24,8.21,8.22,1026000.0
2010-11-02 12:30:00,8.22,8.22,8.21,8.22,774000.0,8.22,8.22,8.21,8.22,774000.0
2010-11-02 12:40:00,8.22,8.24,8.22,8.24,1154000.0,8.22,8.24,8.22,8.24,1154000.0
2010-11-02 12:50:00,8.24,8.25,8.23,8.24,952000.0,8.24,8.25,8.23,8.24,952000.0
2010-11-02 13:00:00,8.24,8.27,8.24,8.26,2914000.0,8.24,8.27,8.24,8.26,2914000.0
2010-11-02 13:10:00,8.26,8.26,8.25,8.26,1196000.0,8.26,8.26,8.25,8.26,1196000.0
2010-11-02 13:20:00,8.26,8.26,8.25,8.25,544000.0,8.26,8.26,8.25,8.25,544000.0
2010-11-02 13:30:00,8.25,8.26,8.24,8.24,816000.0,8.25,8.26,8.24,8.24,816000.0
2010-11-02 13:40:00,8.24,8.28,8.24,8.27,1968000.0,8.24,8.28,8.24,8.27,1968000.0
2010-11-02 13:50:00,8.27,8.3,8.27,8.28,2242000.0,8.27,8.3,8.27,8.28,2242000.0
2010-11-02 14:00:00,8.29,8.29,8.27,8.27,1792000.0,8.29,8.29,8.27,8.27,1792000.0
2010-11-02 14:10:00,8.27,8.28,8.25,8.25,2202000.0,8.27,8.28,8.25,8.25,2202000.0
2010-11-02 14:20:00,8.25,8.27,8.25,8.27,1094000.0,8.25,8.27,8.25,8.27,1094000.0
2010-11-02 14:30:00,8.27,8.27,8.25,8.25,834000.0,8.27,8.27,8.25,8.25,834000.0
2010-11-02 14:40:00,8.25,8.27,8.25,8.26,1128000.0,8.25,8.27,8.25,8.26,1128000.0
2010-11-02 14:50:00,8.26,8.27,8.26,8.26,1534000.0,8.26,8.27,8.26,8.26,1534000.0
2010-11-02 15:00:00,8.26,8.27,8.25,8.26,1208000.0,8.26,8.27,8.25,8.26,1208000.0
2010-11-02 15:10:00,8.26,8.27,8.25,8.26,1526000.0,8.26,8.27,8.25,8.26,1526000.0
2010-11-02 15:20:00,8.27,8.27,8.25,8.25,1412000.0,8.27,8.27,8.25,8.25,1412000.0
2010-11-02 15:30:00,8.25,8.25,8.23,8.23,2338000.0,8.25,8.25,8.23,8.23,2338000.0
2010-11-02 15:40:00,8.23,8.24,8.22,8.24,2666000.0,8.23,8.24,8.22,8.24,2666000.0
2010-11-02 15:50:00,8.24,8.24,8.22,8.23,5600000.0,8.24,8.24,8.22,8.23,5600000.0
2010-11-03 09:30:00,8.27,8.29,8.23,8.24,3962000.0,8.27,8.29,8.23,8.24,3962000.0
2010-11-03 09:40:00,8.24,8.25,8.2,8.21,3532000.0,8.24,8.25,8.2,8.21,3532000.0
2010-11-03 09:50:00,8.21,8.22,8.17,8.19,3170000.0,8.21,8.22,8.17,8.19,3170000.0
2010-11-03 10:00:00,8.19,8.2,8.17,8.18,3436000.0,8.19,8.2,8.17,8.18,3436000.0
2010-11-03 10:10:00,8.18,8.19,8.18,8.19,2522000.0,8.18,8.19,8.18,8.19,2522000.0
2010-11-03 10:20:00,8.19,8.2,8.18,8.18,1032000.0,8.19,8.2,8.18,8.18,1032000.0
2010-11-03 10:30:00,8.18,8.2,8.18,8.19,1216000.0,8.18,8.2,8.18,8.19,1216000.0
2010-11-03 10:40:00,8.19,8.19,8.14,8.16,3558000.0,8.19,8.19,8.14,8.16,3558000.0
2010-11-03 10:50:00,8.16,8.17,8.14,8.14,1146000.0,8.16,8.17,8.14,8.14,1146000.0
2010-11-03 11:00:00,8.14,8.16,8.14,8.15,1782000.0,8.14,8.16,8.14,8.15,1782000.0
2010-11-03 11:10:00,8.15,8.15,8.11,8.13,2584000.0,8.15,8.15,8.11,8.13,2584000.0
2010-11-03 11:20:00,8.13,8.15,8.13,8.14,1016000.0,8.13,8.15,8.13,8.14,1016000.0
2010-11-03 11:30:00,8.14,8.17,8.13,8.17,1106000.0,8.14,8.17,8.13,8.17,1106000.0
2010-11-03 11:40:00,8.17,8.17,8.16,8.17,1236000.0,8.17,8.17,8.16,8.17,1236000.0
2010-11-03 11:50:00,8.17,8.17,8.16,8.17,834000.0,8.17,8.17,8.16,8.17,834000.0
2010-11-03 12:00:00,8.17,8.17,8.14,8.15,1238000.0,8.17,8.17,8.14,8.15,1238000.0
2010-11-03 12:10:00,8.15,8.16,8.15,8.16,542000.0,8.15,8.16,8.15,8.16,542000.0
2010-11-03 12:20:00,8.15,8.15,8.15,8.15,464000.0,8.15,8.15,8.15,8.15,464000.0
2010-11-03 12:30:00,8.15,8.17,8.15,8.16,974000.0,8.15,8.17,8.15,8.16,974000.0
2010-11-03 12:40:00,8.16,8.18,8.15,8.18,1378000.0,8.16,8.18,8.15,8.18,1378000.0
2010-11-03 12:50:00,8.18,8.19,8.17,8.18,1534000.0,8.18,8.19,8.17,8.18,1534000.0
2010-11-03 13:00:00,8.18,8.2,8.18,8.18,1428000.0,8.18,8.2,8.18,8.18,1428000.0
2010-11-03 13:10:00,8.18,8.2,8.18,8.2,1172000.0,8.18,8.2,8.18,8.2,1172000.0
2010-11-03 13:20:00,8.2,8.22,8.2,8.21,1548000.0,8.2,8.22,8.2,8.21,1548000.0
2010-11-03 13:30:00,8.21,8.23,8.21,8.21,1994000.0,8.21,8.23,8.21,8.21,1994000.0
2010-11-03 13:40:00,8.21,8.23,8.2,8.22,1390000.0,8.21,8.23,8.2,8.22,1390000.0
2010-11-03 13:50:00,8.23,8.23,8.22,8.23,1284000.0,8.23,8.23,8.22,8.23,1284000.0
2010-11-03 14:00:00,8.23,8.25,8.22,8.25,3466000.0,8.23,8.25,8.22,8.25,3466000.0
2010-11-03 14:10:00,8.25,8.28,8.21,8.27,3392000.0,8.25,8.28,8.21,8.27,3392000.0
2010-11-03 14:20:00,8.27,8.3,8.2,8.22,5926000.0,8.27,8.3,8.2,8.22,5926000.0
2010-11-03 14:30:00,8.22,8.28,8.18,8.26,3816000.0,8.22,8.28,8.18,8.26,3816000.0
2010-11-03 14:40:00,8.26,8.29,8.24,8.29,3012000.0,8.26,8.29,8.24,8.29,3012000.0
2010-11-03 14:50:00,8.29,8.36,8.29,8.34,7636000.0,8.29,8.36,8.29,8.34,7636000.0
2010-11-03 15:00:00,8.34,8.41,8.34,8.39,12612000.0,8.34,8.41,8.34,8.39,12612000.0
2010-11-03 15:10:00,8.39,8.41,8.37,8.37,4476000.0,8.39,8.41,8.37,8.37,4476000.0
2010-11-03 15:20:00,8.38,8.38,8.36,8.37,2972000.0,8.38,8.38,8.36,8.37,2972000.0
2010-11-03 15:30:00,8.36,8.38,8.36,8.38,5146000.0,8.36,8.38,8.36,8.38,5146000.0
2010-11-03 15:40:00,8.37,8.4,8.37,8.4,7422000.0,8.37,8.4,8.37,8.4,7422000.0
2010-11-03 15:50:00,8.4,8.43,8.4,8.42,10490000.0,8.4,8.43,8.4,8.42,10490000.0
2010-11-04 09:30:00,8.49,8.53,8.48,8.53,9198000.0,8.49,8.53,8.48,8.53,9198000.0
2010-11-04 09:40:00,8.53,8.58,8.52,8.58,7184000.0,8.53,8.58,8.52,8.58,7184000.0
2010-11-04 09:50:00,8.58,8.63,8.58,8.58,8384000.0,8.58,8.63,8.58,8.58,8384000.0
2010-11-04 10:00:00,8.58,8.58,8.53,8.54,6250000.0,8.58,8.58,8.53,8.54,6250000.0
2010-11-04 10:10:00,8.55,8.58,8.54,8.58,3412000.0,8.55,8.58,8.54,8.58,3412000.0
2010-11-04 10:20:00,8.57,8.58,8.55,8.56,2742000.0,8.57,8.58,8.55,8.56,2742000.0
2010-11-04 10:30:00,8.56,8.57,8.55,8.55,2016000.0,8.56,8.57,8.55,8.55,2016000.0
2010-11-04 10:40:00,8.55,8.56,8.54,8.54,1968000.0,8.55,8.56,8.54,8.54,1968000.0
2010-11-04 10:50:00,8.54,8.57,8.54,8.57,2438000.0,8.54,8.57,8.54,8.57,2438000.0
2010-11-04 11:00:00,8.57,8.58,8.54,8.54,3030000.0,8.57,8.58,8.54,8.54,3030000.0
2010-11-04 11:10:00,8.54,8.55,8.53,8.54,2274000.0,8.54,8.55,8.53,8.54,2274000.0
2010-11-04 11:20:00,8.54,8.54,8.5,8.51,3164000.0,8.54,8.54,8.5,8.51,3164000.0
2010-11-04 11:30:00,8.51,8.52,8.51,8.52,2490000.0,8.51,8.52,8.51,8.52,2490000.0
2010-11-04 11:40:00,8.52,8.53,8.5,8.53,2956000.0,8.52,8.53,8.5,8.53,2956000.0
2010-11-04 11:50:00,8.53,8.55,8.53,8.55,2802000.0,8.53,8.55,8.53,8.55,2802000.0
2010-11-04 12:00:00,8.55,8.55,8.53,8.55,1990000.0,8.55,8.55,8.53,8.55,1990000.0
2010-11-04 12:10:00,8.55,8.55,8.53,8.53,1394000.0,8.55,8.55,8.53,8.53,1394000.0
2010-11-04 12:20:00,8.53,8.53,8.51,8.51,1504000.0,8.53,8.53,8.51,8.51,1504000.0
2010-11-04 12:30:00,8.51,8.53,8.51,8.53,2510000.0,8.51,8.53,8.51,8.53,2510000.0
2010-11-04 12:40:00,8.53,8.53,8.49,8.49,2520000.0,8.53,8.53,8.49,8.49,2520000.0
2010-11-04 12:50:00,8.49,8.49,8.47,8.49,4076000.0,8.49,8.49,8.47,8.49,4076000.0
2010-11-04 13:00:00,8.49,8.52,8.49,8.51,2852000.0,8.49,8.52,8.49,8.51,2852000.0
2010-11-04 13:10:00,8.51,8.51,8.47,8.47,2728000.0,8.51,8.51,8.47,8.47,2728000.0
2010-11-04 13:20:00,8.47,8.48,8.47,8.47,1388000.0,8.47,8.48,8.47,8.47,1388000.0
2010-11-04 13:30:00,8.47,8.48,8.45,8.47,3278000.0,8.47,8.48,8.45,8.47,3278000.0
2010-11-04 13:40:00,8.47,8.47,8.44,8.45,1482000.0,8.47,8.47,8.44,8.45,1482000.0
2010-11-04 13:50:00,8.45,8.46,8.43,8.44,3040000.0,8.45,8.46,8.43,8.44,3040000.0
2010-11-04 14:00:00,8.44,8.45,8.43,8.44,2008000.0,8.44,8.45,8.43,8.44,2008000.0
2010-11-04 14:10:00,8.44,8.47,8.44,8.46,1950000.0,8.44,8.47,8.44,8.46,1950000.0
2010-11-04 14:20:00,8.46,8.47,8.44,8.45,1304000.0,8.46,8.47,8.44,8.45,1304000.0
2010-11-04 14:30:00,8.45,8.47,8.45,8.47,1480000.0,8.45,8.47,8.45,8.47,1480000.0
2010-11-04 14:40:00,8.47,8.48,8.44,8.45,2326000.0,8.47,8.48,8.44,8.45,2326000.0
2010-11-04 14:50:00,8.45,8.47,8.45,8.46,1176000.0,8.45,8.47,8.45,8.46,1176000.0
2010-11-04 15:00:00,8.46,8.48,8.45,8.47,1452000.0,8.46,8.48,8.45,8.47,1452000.0
2010-11-04 15:10:00,8.47,8.48,8.45,8.46,1600000.0,8.47,8.48,8.45,8.46,1600000.0
2010-11-04 15:20:00,8.46,8.48,8.45,8.47,2414000.0,8.46,8.48,8.45,8.47,2414000.0
2010-11-04 15:30:00,8.46,8.47,8.44,8.44,3462000.0,8.46,8.47,8.44,8.44,3462000.0
2010-11-04 15:40:00,8.44,8.45,8.42,8.43,6238000.0,8.44,8.45,8.42,8.43,6238000.0
2010-11-04 15:50:00,8.43,8.45,8.43,8.45,8240000.0,8.43,8.45,8.43,8.45,8240000.0
2010-11-05 09:30:00,8.47,8.49,8.43,8.49,5762000.0,8.47,8.49,8.43,8.49,5762000.0
2010-11-05 09:40:00,8.49,8.51,8.46,8.49,6086000.0,8.49,8.51,8.46,8.49,6086000.0
2010-11-05 09:50:00,8.48,8.54,8.47,8.52,6306000.0,8.48,8.54,8.47,8.52,6306000.0
2010-11-05 10:00:00,8.52,8.54,8.5,8.53,3156000.0,8.52,8.54,8.5,8.53,3156000.0
2010-11-05 10:10:00,8.53,8.54,8.52,8.52,1936000.0,8.53,8.54,8.52,8.52,1936000.0
2010-11-05 10:20:00,8.52,8.53,8.49,8.5,2090000.0,8.52,8.53,8.49,8.5,2090000.0
2010-11-05 10:30:00,8.5,8.53,8.49,8.52,1638000.0,8.5,8.53,8.49,8.52,1638000.0
2010-11-05 10:40:00,8.52,8.53,8.51,8.51,1518000.0,8.52,8.53,8.51,8.51,1518000.0
2010-11-05 10:50:00,8.52,8.54,8.51,8.53,1988000.0,8.52,8.54,8.51,8.53,1988000.0
2010-11-05 11:00:00,8.52,8.54,8.51,8.52,1664000.0,8.52,8.54,8.51,8.52,1664000.0
2010-11-05 11:10:00,8.52,8.53,8.51,8.51,798000.0,8.52,8.53,8.51,8.51,798000.0
2010-11-05 11:20:00,8.52,8.58,8.51,8.58,4890000.0,8.52,8.58,8.51,8.58,4890000.0
2010-11-05 11:30:00,8.58,8.58,8.54,8.55,3126000.0,8.58,8.58,8.54,8.55,3126000.0
2010-11-05 11:40:00,8.55,8.57,8.53,8.56,1920000.0,8.55,8.57,8.53,8.56,1920000.0
2010-11-05 11:50:00,8.56,8.57,8.54,8.55,1504000.0,8.56,8.57,8.54,8.55,1504000.0
2010-11-05 12:00:00,8.54,8.57,8.53,8.56,2028000.0,8.54,8.57,8.53,8.56,2028000.0
2010-11-05 12:10:00,8.56,8.57,8.54,8.55,1314000.0,8.56,8.57,8.54,8.55,1314000.0
2010-11-05 12:20:00,8.55,8.55,8.54,8.55,898000.0,8.55,8.55,8.54,8.55,898000.0
2010-11-05 12:30:00,8.55,8.57,8.54,8.56,2048000.0,8.55,8.57,8.54,8.56,2048000.0
2010-11-05 12:40:00,8.56,8.58,8.56,8.57,1316000.0,8.56,8.58,8.56,8.57,1316000.0
2010-11-05 12:50:00,8.57,8.57,8.55,8.56,954000.0,8.57,8.57,8.55,8.56,954000.0
2010-11-05 13:00:00,8.56,8.58,8.56,8.58,1260000.0,8.56,8.58,8.56,8.58,1260000.0
2010-11-05 13:10:00,8.58,8.58,8.57,8.58,914000.0,8.58,8.58,8.57,8.58,914000.0
2010-11-05 13:20:00,8.57,8.58,8.57,8.57,2046000.0,8.57,8.58,8.57,8.57,2046000.0
2010-11-05 13:30:00,8.57,8.57,8.56,8.57,1380000.0,8.57,8.57,8.56,8.57,1380000.0
2010-11-05 13:40:00,8.57,8.57,8.56,8.56,564000.0,8.57,8.57,8.56,8.56,564000.0
2010-11-05 13:50:00,8.56,8.57,8.55,8.55,968000.0,8.56,8.57,8.55,8.55,968000.0
2010-11-05 14:00:00,8.55,8.56,8.54,8.54,2572000.0,8.55,8.56,8.54,8.54,2572000.0
2010-11-05 14:10:00,8.54,8.54,8.52,8.52,2564000.0,8.54,8.54,8.52,8.52,2564000.0
2010-11-05 14:20:00,8.52,8.54,8.51,8.53,1764000.0,8.52,8.54,8.51,8.53,1764000.0
2010-11-05 14:30:00,8.53,8.54,8.53,8.53,1380000.0,8.53,8.54,8.53,8.53,1380000.0
2010-11-05 14:40:00,8.53,8.54,8.52,8.53,1154000.0,8.53,8.54,8.52,8.53,1154000.0
2010-11-05 14:50:00,8.54,8.55,8.53,8.54,1232000.0,8.54,8.55,8.53,8.54,1232000.0
2010-11-05 15:00:00,8.54,8.55,8.54,8.55,1726000.0,8.54,8.55,8.54,8.55,1726000.0
2010-11-05 15:10:00,8.55,8.55,8.53,8.55,1366000.0,8.55,8.55,8.53,8.55,1366000.0
2010-11-05 15:20:00,8.55,8.55,8.54,8.55,1828000.0,8.55,8.55,8.54,8.55,1828000.0
2010-11-05 15:30:00,8.55,8.56,8.54,8.54,2672000.0,8.55,8.56,8.54,8.54,2672000.0
2010-11-05 15:40:00,8.54,8.56,8.53,8.55,5040000.0,8.54,8.56,8.53,8.55,5040000.0
2010-11-05 15:50:00,8.55,8.56,8.51,8.52,14140000.0,8.55,8.56,8.51,8.52,14140000.0
2010-11-08 09:30:00,8.54,8.55,8.48,8.49,5394000.0,8.54,8.55,8.48,8.49,5394000.0
2010-11-08 09:40:00,8.49,8.51,8.47,8.47,4846000.0,8.49,8.51,8.47,8.47,4846000.0
2010-11-08 09:50:00,8.47,8.47,8.44,8.45,2884000.0,8.47,8.47,8.44,8.45,2884000.0
2010-11-08 10:00:00,8.45,8.49,8.44,8.47,3104000.0,8.45,8.49,8.44,8.47,3104000.0
2010-11-08 10:10:00,8.47,8.48,8.46,8.47,1556000.0,8.47,8.48,8.46,8.47,1556000.0
2010-11-08 10:20:00,8.47,8.51,8.47,8.51,2278000.0,8.47,8.51,8.47,8.51,2278000.0
2010-11-08 10:30:00,8.51,8.53,8.5,8.52,2350000.0,8.51,8.53,8.5,8.52,2350000.0
2010-11-08 10:40:00,8.52,8.56,8.51,8.56,3688000.0,8.52,8.56,8.51,8.56,3688000.0
2010-11-08 10:50:00,8.56,8.6,8.56,8.58,6400000.0,8.56,8.6,8.56,8.58,6400000.0
2010-11-08 11:00:00,8.58,8.58,8.56,8.58,1856000.0,8.58,8.58,8.56,8.58,1856000.0
2010-11-08 11:10:00,8.57,8.59,8.57,8.58,1110000.0,8.57,8.59,8.57,8.58,1110000.0
2010-11-08 11:20:00,8.58,8.62,8.58,8.61,2590000.0,8.58,8.62,8.58,8.61,2590000.0
2010-11-08 11:30:00,8.61,8.62,8.61,8.61,2682000.0,8.61,8.62,8.61,8.61,2682000.0
2010-11-08 11:40:00,8.62,8.62,8.61,8.62,1196000.0,8.62,8.62,8.61,8.62,1196000.0
2010-11-08 11:50:00,8.62,8.63,8.61,8.63,2792000.0,8.62,8.63,8.61,8.63,2792000.0
2010-11-08 12:00:00,8.63,8.64,8.6,8.61,1704000.0,8.63,8.64,8.6,8.61,1704000.0
2010-11-08 12:10:00,8.61,8.61,8.6,8.61,628000.0,8.61,8.61,8.6,8.61,628000.0
2010-11-08 12:20:00,8.61,8.62,8.61,8.62,1426000.0,8.61,8.62,8.61,8.62,1426000.0
2010-11-08 12:30:00,8.62,8.62,8.61,8.62,774000.0,8.62,8.62,8.61,8.62,774000.0
2010-11-08 12:40:00,8.62,8.63,8.61,8.62,1314000.0,8.62,8.63,8.61,8.62,1314000.0
2010-11-08 12:50:00,8.61,8.62,8.61,8.62,1144000.0,8.61,8.62,8.61,8.62,1144000.0
2010-11-08 13:00:00,8.62,8.64,8.62,8.62,1206000.0,8.62,8.64,8.62,8.62,1206000.0
2010-11-08 13:10:00,8.62,8.63,8.61,8.63,946000.0,8.62,8.63,8.61,8.63,946000.0
2010-11-08 13:20:00,8.62,8.63,8.61,8.62,902000.0,8.62,8.63,8.61,8.62,902000.0
2010-11-08 13:30:00,8.62,8.62,8.61,8.61,1020000.0,8.62,8.62,8.61,8.61,1020000.0
2010-11-08 13:40:00,8.61,8.63,8.6,8.63,2704000.0,8.61,8.63,8.6,8.63,2704000.0
2010-11-08 13:50:00,8.62,8.63,8.62,8.62,1362000.0,8.62,8.63,8.62,8.62,1362000.0
2010-11-08 14:00:00,8.62,8.65,8.62,8.65,2274000.0,8.62,8.65,8.62,8.65,2274000.0
2010-11-08 14:10:00,8.65,8.65,8.63,8.63,1584000.0,8.65,8.65,8.63,8.63,1584000.0
2010-11-08 14:20:00,8.63,8.66,8.63,8.63,6754000.0,8.63,8.66,8.63,8.63,6754000.0
2010-11-08 14:30:00,8.63,8.63,8.57,8.58,5874000.0,8.63,8.63,8.57,8.58,5874000.0
2010-11-08 14:40:00,8.58,8.59,8.56,8.56,3150000.0,8.58,8.59,8.56,8.56,3150000.0
2010-11-08 14:50:00,8.56,8.58,8.56,8.56,2684000.0,8.56,8.58,8.56,8.56,2684000.0
2010-11-08 15:00:00,8.56,8.59,8.56,8.57,2570000.0,8.56,8.59,8.56,8.57,2570000.0
2010-11-08 15:10:00,8.57,8.58,8.56,8.58,2246000.0,8.57,8.58,8.56,8.58,2246000.0
2010-11-08 15:20:00,8.58,8.61,8.58,8.61,5370000.0,8.58,8.61,8.58,8.61,5370000.0
2010-11-08 15:30:00,8.61,8.63,8.6,8.6,3300000.0,8.61,8.63,8.6,8.6,3300000.0
2010-11-08 15:40:00,8.6,8.63,8.59,8.61,3930000.0,8.6,8.63,8.59,8.61,3930000.0
2010-11-08 15:50:00,8.6,8.61,8.58,8.6,4842000.0,8.6,8.61,8.58,8.6,4842000.0
2010-11-09 09:30:00,8.63,8.64,8.57,8.58,3856000.0,8.63,8.64,8.57,8.58,3856000.0
2010-11-09 09:40:00,8.58,8.59,8.56,8.59,2416000.0,8.58,8.59,8.56,8.59,2416000.0
2010-11-09 09:50:00,8.59,8.61,8.58,8.59,3542000.0,8.59,8.61,8.58,8.59,3542000.0
2010-11-09 10:00:00,8.58,8.59,8.56,8.58,2748000.0,8.58,8.59,8.56,8.58,2748000.0
2010-11-09 10:10:00,8.59,8.63,8.58,8.62,3010000.0,8.59,8.63,8.58,8.62,3010000.0
2010-11-09 10:20:00,8.62,8.66,8.62,8.62,2688000.0,8.62,8.66,8.62,8.62,2688000.0
2010-11-09 10:30:00,8.62,8.63,8.59,8.59,2402000.0,8.62,8.63,8.59,8.59,2402000.0
2010-11-09 10:40:00,8.59,8.59,8.56,8.58,2748000.0,8.59,8.59,8.56,8.58,2748000.0
2010-11-09 10:50:00,8.58,8.6,8.58,8.59,1404000.0,8.58,8.6,8.58,8.59,1404000.0
2010-11-09 11:00:00,8.59,8.59,8.56,8.57,968000.0,8.59,8.59,8.56,8.57,968000.0
2010-11-09 11:10:00,8.57,8.57,8.54,8.55,2436000.0,8.57,8.57,8.54,8.55,2436000.0
2010-11-09 11:20:00,8.55,8.56,8.53,8.55,2272000.0,8.55,8.56,8.53,8.55,2272000.0
2010-11-09 11:30:00,8.55,8.56,8.54,8.56,1388000.0,8.55,8.56,8.54,8.56,1388000.0
2010-11-09 11:40:00,8.56,8.57,8.55,8.56,1598000.0,8.56,8.57,8.55,8.56,1598000.0
2010-11-09 11:50:00,8.56,8.57,8.53,8.53,1590000.0,8.56,8.57,8.53,8.53,1590000.0
2010-11-09 12:00:00,8.53,8.54,8.52,8.54,1306000.0,8.53,8.54,8.52,8.54,1306000.0
2010-11-09 12:10:00,8.53,8.55,8.53,8.54,626000.0,8.53,8.55,8.53,8.54,626000.0
2010-11-09 12:20:00,8.54,8.54,8.52,8.53,1016000.0,8.54,8.54,8.52,8.53,1016000.0
2010-11-09 12:30:00,8.53,8.53,8.53,8.53,768000.0,8.53,8.53,8.53,8.53,768000.0
2010-11-09 12:40:00,8.53,8.55,8.52,8.54,946000.0,8.53,8.55,8.52,8.54,946000.0
2010-11-09 12:50:00,8.54,8.54,8.53,8.54,626000.0,8.54,8.54,8.53,8.54,626000.0
2010-11-09 13:00:00,8.54,8.57,8.54,8.56,1164000.0,8.54,8.57,8.54,8.56,1164000.0
2010-11-09 13:10:00,8.56,8.57,8.55,8.55,1194000.0,8.56,8.57,8.55,8.55,1194000.0
2010-11-09 13:20:00,8.55,8.56,8.52,8.53,1398000.0,8.55,8.56,8.52,8.53,1398000.0
2010-11-09 13:30:00,8.53,8.54,8.52,8.52,1244000.0,8.53,8.54,8.52,8.52,1244000.0
2010-11-09 13:40:00,8.52,8.52,8.48,8.5,4202000.0,8.52,8.52,8.48,8.5,4202000.0
2010-11-09 13:50:00,8.5,8.52,8.5,8.5,1616000.0,8.5,8.52,8.5,8.5,1616000.0
2010-11-09 14:00:00,8.51,8.52,8.5,8.51,1020000.0,8.51,8.52,8.5,8.51,1020000.0
2010-11-09 14:10:00,8.51,8.53,8.51,8.52,1172000.0,8.51,8.53,8.51,8.52,1172000.0
2010-11-09 14:20:00,8.52,8.52,8.51,8.52,528000.0,8.52,8.52,8.51,8.52,528000.0
2010-11-09 14:30:00,8.52,8.54,8.52,8.53,1426000.0,8.52,8.54,8.52,8.53,1426000.0
2010-11-09 14:40:00,8.53,8.54,8.52,8.53,782000.0,8.53,8.54,8.52,8.53,782000.0
2010-11-09 14:50:00,8.53,8.54,8.53,8.54,678000.0,8.53,8.54,8.53,8.54,678000.0
2010-11-09 15:00:00,8.54,8.54,8.52,8.52,944000.0,8.54,8.54,8.52,8.52,944000.0
2010-11-09 15:10:00,8.52,8.53,8.51,8.53,1804000.0,8.52,8.53,8.51,8.53,1804000.0
2010-11-09 15:20:00,8.53,8.53,8.51,8.51,1260000.0,8.53,8.53,8.51,8.51,1260000.0
2010-11-09 15:30:00,8.51,8.52,8.49,8.5,2322000.0,8.51,8.52,8.49,8.5,2322000.0
2010-11-09 15:40:00,8.5,8.51,8.45,8.46,4340000.0,8.5,8.51,8.45,8.46,4340000.0
2010-11-09 15:50:00,8.46,8.51,8.46,8.51,6940000.0,8.46,8.51,8.46,8.51,6940000.0
2010-11-10 09:30:00,8.52,8.54,8.47,8.53,5504000.0,8.52,8.54,8.47,8.53,5504000.0
2010-11-10 09:40:00,8.53,8.58,8.51,8.54,4922000.0,8.53,8.58,8.51,8.54,4922000.0
2010-11-10 09:50:00,8.54,8.57,8.52,8.55,3460000.0,8.54,8.57,8.52,8.55,3460000.0
2010-11-10 10:00:00,8.56,8.58,8.52,8.54,2614000.0,8.56,8.58,8.52,8.54,2614000.0
2010-11-10 10:10:00,8.54,8.57,8.53,8.57,2196000.0,8.54,8.57,8.53,8.57,2196000.0
2010-11-10 10:20:00,8.57,8.59,8.53,8.53,3296000.0,8.57,8.59,8.53,8.53,3296000.0
2010-11-10 10:30:00,8.53,8.55,8.49,8.53,4154000.0,8.53,8.55,8.49,8.53,4154000.0
2010-11-10 10:40:00,8.53,8.53,8.5,8.51,3804000.0,8.53,8.53,8.5,8.51,3804000.0
2010-11-10 10:50:00,8.51,8.55,8.51,8.55,3396000.0,8.51,8.55,8.51,8.55,3396000.0
2010-11-10 11:00:00,8.55,8.57,8.54,8.55,2836000.0,8.55,8.57,8.54,8.55,2836000.0
2010-11-10 11:10:00,8.54,8.57,8.54,8.56,1872000.0,8.54,8.57,8.54,8.56,1872000.0
2010-11-10 11:20:00,8.56,8.58,8.56,8.56,2842000.0,8.56,8.58,8.56,8.56,2842000.0
2010-11-10 11:30:00,8.56,8.57,8.55,8.56,2442000.0,8.56,8.57,8.55,8.56,2442000.0
2010-11-10 11:40:00,8.56,8.57,8.56,8.56,736000.0,8.56,8.57,8.56,8.56,736000.0
2010-11-10 11:50:00,8.56,8.57,8.56,8.56,1872000.0,8.56,8.57,8.56,8.56,1872000.0
2010-11-10 12:00:00,8.57,8.6,8.57,8.59,3568000.0,8.57,8.6,8.57,8.59,3568000.0
2010-11-10 12:10:00,8.59,8.59,8.57,8.57,1884000.0,8.59,8.59,8.57,8.57,1884000.0
2010-11-10 12:20:00,8.57,8.57,8.56,8.57,1174000.0,8.57,8.57,8.56,8.57,1174000.0
2010-11-10 12:30:00,8.57,8.59,8.57,8.59,1182000.0,8.57,8.59,8.57,8.59,1182000.0
2010-11-10 12:40:00,8.59,8.59,8.58,8.58,804000.0,8.59,8.59,8.58,8.58,804000.0
2010-11-10 12:50:00,8.58,8.6,8.58,8.59,1566000.0,8.58,8.6,8.58,8.59,1566000.0
2010-11-10 13:00:00,8.59,8.59,8.57,8.59,2800000.0,8.59,8.59,8.57,8.59,2800000.0
2010-11-10 13:10:00,8.59,8.61,8.58,8.6,2286000.0,8.59,8.61,8.58,8.6,2286000.0
2010-11-10 13:20:00,8.61,8.62,8.6,8.6,2610000.0,8.61,8.62,8.6,8.6,2610000.0
2010-11-10 13:30:00,8.6,8.62,8.6,8.61,1266000.0,8.6,8.62,8.6,8.61,1266000.0
2010-11-10 13:40:00,8.61,8.62,8.6,8.61,1022000.0,8.61,8.62,8.6,8.61,1022000.0
2010-11-10 13:50:00,8.61,8.61,8.6,8.61,792000.0,8.61,8.61,8.6,8.61,792000.0
2010-11-10 14:00:00,8.61,8.65,8.61,8.64,2768000.0,8.61,8.65,8.61,8.64,2768000.0
2010-11-10 14:10:00,8.64,8.65,8.63,8.64,4054000.0,8.64,8.65,8.63,8.64,4054000.0
2010-11-10 14:20:00,8.64,8.64,8.63,8.64,1602000.0,8.64,8.64,8.63,8.64,1602000.0
2010-11-10 14:30:00,8.64,8.64,8.63,8.63,726000.0,8.64,8.64,8.63,8.63,726000.0
2010-11-10 14:40:00,8.63,8.64,8.63,8.64,1404000.0,8.63,8.64,8.63,8.64,1404000.0
2010-11-10 14:50:00,8.64,8.67,8.64,8.66,3986000.0,8.64,8.67,8.64,8.66,3986000.0
2010-11-10 15:00:00,8.66,8.67,8.65,8.65,2874000.0,8.66,8.67,8.65,8.65,2874000.0
2010-11-10 15:10:00,8.65,8.67,8.63,8.64,3046000.0,8.65,8.67,8.63,8.64,3046000.0
2010-11-10 15:20:00,8.64,8.66,8.64,8.66,2718000.0,8.64,8.66,8.64,8.66,2718000.0
2010-11-10 15:30:00,8.66,8.67,8.65,8.65,3468000.0,8.66,8.67,8.65,8.65,3468000.0
2010-11-10 15:40:00,8.65,8.66,8.65,8.65,3184000.0,8.65,8.66,8.65,8.65,3184000.0
2010-11-10 15:50:00,8.65,8.67,8.65,8.67,5644000.0,8.65,8.67,8.65,8.67,5644000.0
2010-11-11 09:30:00,8.55,8.58,8.5,8.55,9966000.0,8.55,8.58,8.5,8.55,9966000.0
2010-11-11 09:40:00,8.55,8.59,8.52,8.58,8048000.0,8.55,8.59,8.52,8.58,8048000.0
2010-11-11 09:50:00,8.58,8.6,8.56,8.58,5650000.0,8.58,8.6,8.56,8.58,5650000.0
2010-11-11 10:00:00,8.58,8.58,8.54,8.57,4518000.0,8.58,8.58,8.54,8.57,4518000.0
2010-11-11 10:10:00,8.57,8.57,8.53,8.56,5068000.0,8.57,8.57,8.53,8.56,5068000.0
2010-11-11 10:20:00,8.56,8.57,8.55,8.56,3154000.0,8.56,8.57,8.55,8.56,3154000.0
2010-11-11 10:30:00,8.56,8.56,8.53,8.53,3044000.0,8.56,8.56,8.53,8.53,3044000.0
2010-11-11 10:40:00,8.54,8.55,8.52,8.55,3210000.0,8.54,8.55,8.52,8.55,3210000.0
2010-11-11 10:50:00,8.55,8.56,8.54,8.55,2138000.0,8.55,8.56,8.54,8.55,2138000.0
2010-11-11 11:00:00,8.55,8.55,8.51,8.52,2242000.0,8.55,8.55,8.51,8.52,2242000.0
2010-11-11 11:10:00,8.51,8.52,8.5,8.5,2850000.0,8.51,8.52,8.5,8.5,2850000.0
2010-11-11 11:20:00,8.5,8.51,8.47,8.47,4176000.0,8.5,8.51,8.47,8.47,4176000.0
2010-11-11 11:30:00,8.47,8.5,8.47,8.5,3254000.0,8.47,8.5,8.47,8.5,3254000.0
2010-11-11 11:40:00,8.5,8.5,8.49,8.5,2370000.0,8.5,8.5,8.49,8.5,2370000.0
2010-11-11 11:50:00,8.5,8.52,8.5,8.51,3596000.0,8.5,8.52,8.5,8.51,3596000.0
2010-11-11 12:00:00,8.52,8.54,8.51,8.52,1722000.0,8.52,8.54,8.51,8.52,1722000.0
2010-11-11 12:10:00,8.52,8.54,8.51,8.52,2164000.0,8.52,8.54,8.51,8.52,2164000.0
2010-11-11 12:20:00,8.52,8.53,8.51,8.52,950000.0,8.52,8.53,8.51,8.52,950000.0
2010-11-11 12:30:00,8.53,8.53,8.5,8.51,1220000.0,8.53,8.53,8.5,8.51,1220000.0
2010-11-11 12:40:00,8.5,8.51,8.5,8.51,1052000.0,8.5,8.51,8.5,8.51,1052000.0
2010-11-11 12:50:00,8.51,8.51,8.5,8.51,2244000.0,8.51,8.51,8.5,8.51,2244000.0
2010-11-11 13:00:00,8.51,8.51,8.5,8.5,2000000.0,8.51,8.51,8.5,8.5,2000000.0
2010-11-11 13:10:00,8.5,8.51,8.5,8.5,1620000.0,8.5,8.51,8.5,8.5,1620000.0
2010-11-11 13:20:00,8.5,8.51,8.48,8.48,4748000.0,8.5,8.51,8.48,8.48,4748000.0
2010-11-11 13:30:00,8.49,8.5,8.48,8.5,1408000.0,8.49,8.5,8.48,8.5,1408000.0
2010-11-11 13:40:00,8.5,8.53,8.5,8.53,2210000.0,8.5,8.53,8.5,8.53,2210000.0
2010-11-11 13:50:00,8.53,8.55,8.53,8.55,1286000.0,8.53,8.55,8.53,8.55,1286000.0
2010-11-11 14:00:00,8.55,8.55,8.53,8.54,1254000.0,8.55,8.55,8.53,8.54,1254000.0
2010-11-11 14:10:00,8.54,8.55,8.54,8.55,1106000.0,8.54,8.55,8.54,8.55,1106000.0
2010-11-11 14:20:00,8.55,8.55,8.54,8.54,1024000.0,8.55,8.55,8.54,8.54,1024000.0
2010-11-11 14:30:00,8.54,8.55,8.54,8.54,1772000.0,8.54,8.55,8.54,8.54,1772000.0
2010-11-11 14:40:00,8.54,8.54,8.52,8.52,1694000.0,8.54,8.54,8.52,8.52,1694000.0
2010-11-11 14:50:00,8.52,8.52,8.51,8.52,1094000.0,8.52,8.52,8.51,8.52,1094000.0
2010-11-11 15:00:00,8.52,8.52,8.51,8.52,1234000.0,8.52,8.52,8.51,8.52,1234000.0
2010-11-11 15:10:00,8.52,8.53,8.52,8.52,1276000.0,8.52,8.53,8.52,8.52,1276000.0
2010-11-11 15:20:00,8.52,8.53,8.5,8.51,1852000.0,8.52,8.53,8.5,8.51,1852000.0
2010-11-11 15:30:00,8.51,8.51,8.5,8.5,2226000.0,8.51,8.51,8.5,8.5,2226000.0
2010-11-11 15:40:00,8.51,8.52,8.5,8.51,2310000.0,8.51,8.52,8.5,8.51,2310000.0
2010-11-11 15:50:00,8.51,8.52,8.5,8.52,5208000.0,8.51,8.52,8.5,8.52,5208000.0
2010-11-12 09:30:00,8.51,8.56,8.48,8.5,4674000.0,8.51,8.56,8.48,8.5,4674000.0
2010-11-12 09:40:00,8.5,8.53,8.49,8.52,3670000.0,8.5,8.53,8.49,8.52,3670000.0
2010-11-12 09:50:00,8.52,8.56,8.52,8.54,4472000.0,8.52,8.56,8.52,8.54,4472000.0
2010-11-12 10:00:00,8.54,8.55,8.52,8.54,2212000.0,8.54,8.55,8.52,8.54,2212000.0
2010-11-12 10:10:00,8.55,8.55,8.51,8.52,3598000.0,8.55,8.55,8.51,8.52,3598000.0
2010-11-12 10:20:00,8.52,8.53,8.5,8.51,4072000.0,8.52,8.53,8.5,8.51,4072000.0
2010-11-12 10:30:00,8.51,8.51,8.48,8.49,8634000.0,8.51,8.51,8.48,8.49,8634000.0
2010-11-12 10:40:00,8.48,8.48,8.44,8.46,6924000.0,8.48,8.48,8.44,8.46,6924000.0
2010-11-12 10:50:00,8.46,8.46,8.42,8.43,4064000.0,8.46,8.46,8.42,8.43,4064000.0
2010-11-12 11:00:00,8.43,8.46,8.42,8.44,3502000.0,8.43,8.46,8.42,8.44,3502000.0
2010-11-12 11:10:00,8.44,8.46,8.44,8.46,1772000.0,8.44,8.46,8.44,8.46,1772000.0
2010-11-12 11:20:00,8.46,8.49,8.46,8.49,3258000.0,8.46,8.49,8.46,8.49,3258000.0
2010-11-12 11:30:00,8.49,8.5,8.47,8.48,2062000.0,8.49,8.5,8.47,8.48,2062000.0
2010-11-12 11:40:00,8.48,8.49,8.46,8.46,2466000.0,8.48,8.49,8.46,8.46,2466000.0
2010-11-12 11:50:00,8.46,8.46,8.42,8.42,2328000.0,8.46,8.46,8.42,8.42,2328000.0
2010-11-12 12:00:00,8.42,8.43,8.41,8.41,2328000.0,8.42,8.43,8.41,8.41,2328000.0
2010-11-12 12:10:00,8.41,8.41,8.36,8.36,3364000.0,8.41,8.41,8.36,8.36,3364000.0
2010-11-12 12:20:00,8.36,8.36,8.29,8.3,5324000.0,8.36,8.36,8.29,8.3,5324000.0
2010-11-12 12:30:00,8.3,8.33,8.27,8.3,5252000.0,8.3,8.33,8.27,8.3,5252000.0
2010-11-12 12:40:00,8.3,8.33,8.28,8.3,4158000.0,8.3,8.33,8.28,8.3,4158000.0
2010-11-12 12:50:00,8.3,8.32,8.29,8.3,4166000.0,8.3,8.32,8.29,8.3,4166000.0
2010-11-12 13:00:00,8.3,8.31,8.28,8.3,3496000.0,8.3,8.31,8.28,8.3,3496000.0
2010-11-12 13:10:00,8.3,8.31,8.28,8.28,3330000.0,8.3,8.31,8.28,8.28,3330000.0
2010-11-12 13:20:00,8.28,8.3,8.28,8.29,2648000.0,8.28,8.3,8.28,8.29,2648000.0
2010-11-12 13:30:00,8.29,8.3,8.28,8.3,2494000.0,8.29,8.3,8.28,8.3,2494000.0
2010-11-12 13:40:00,8.3,8.31,8.29,8.3,3144000.0,8.3,8.31,8.29,8.3,3144000.0
2010-11-12 13:50:00,8.3,8.31,8.27,8.27,2728000.0,8.3,8.31,8.27,8.27,2728000.0
2010-11-12 14:00:00,8.27,8.27,8.25,8.26,2552000.0,8.27,8.27,8.25,8.26,2552000.0
2010-11-12 14:10:00,8.26,8.3,8.26,8.29,2500000.0,8.26,8.3,8.26,8.29,2500000.0
2010-11-12 14:20:00,8.29,8.31,8.27,8.27,2628000.0,8.29,8.31,8.27,8.27,2628000.0
2010-11-12 14:30:00,8.28,8.3,8.27,8.3,2312000.0,8.28,8.3,8.27,8.3,2312000.0
2010-11-12 14:40:00,8.3,8.32,8.28,8.32,1528000.0,8.3,8.32,8.28,8.32,1528000.0
2010-11-12 14:50:00,8.32,8.33,8.31,8.31,2140000.0,8.32,8.33,8.31,8.31,2140000.0
2010-11-12 15:00:00,8.31,8.33,8.3,8.32,2364000.0,8.31,8.33,8.3,8.32,2364000.0
2010-11-12 15:10:00,8.32,8.33,8.31,8.33,1928000.0,8.32,8.33,8.31,8.33,1928000.0
2010-11-12 15:20:00,8.33,8.33,8.29,8.31,3842000.0,8.33,8.33,8.29,8.31,3842000.0
2010-11-12 15:30:00,8.31,8.31,8.29,8.29,3540000.0,8.31,8.31,8.29,8.29,3540000.0
2010-11-12 15:40:00,8.29,8.3,8.28,8.3,4198000.0,8.29,8.3,8.28,8.3,4198000.0
2010-11-12 15:50:00,8.3,8.3,8.27,8.28,7470000.0,8.3,8.3,8.27,8.28,7470000.0
2010-11-15 09:30:00,8.26,8.27,8.09,8.14,16526000.0,8.26,8.27,8.09,8.14,16526000.0
2010-11-15 09:40:00,8.14,8.18,8.09,8.1,7586000.0,8.14,8.18,8.09,8.1,7586000.0
2010-11-15 09:50:00,8.1,8.1,8.04,8.05,10768000.0,8.1,8.1,8.04,8.05,10768000.0
2010-11-15 10:00:00,8.04,8.08,8.04,8.04,7014000.0,8.04,8.08,8.04,8.04,7014000.0
2010-11-15 10:10:00,8.04,8.09,8.03,8.08,5224000.0,8.04,8.09,8.03,8.08,5224000.0
2010-11-15 10:20:00,8.07,8.1,8.05,8.06,4588000.0,8.07,8.1,8.05,8.06,4588000.0
2010-11-15 10:30:00,8.06,8.07,8.02,8.05,6060000.0,8.06,8.07,8.02,8.05,6060000.0
2010-11-15 10:40:00,8.05,8.08,8.03,8.04,3200000.0,8.05,8.08,8.03,8.04,3200000.0
2010-11-15 10:50:00,8.04,8.04,8.01,8.02,2990000.0,8.04,8.04,8.01,8.02,2990000.0
2010-11-15 11:00:00,8.02,8.04,8.01,8.01,3224000.0,8.02,8.04,8.01,8.01,3224000.0
2010-11-15 11:10:00,8.01,8.04,8.01,8.03,2916000.0,8.01,8.04,8.01,8.03,2916000.0
2010-11-15 11:20:00,8.03,8.03,8.0,8.01,2476000.0,8.03,8.03,8.0,8.01,2476000.0
2010-11-15 11:30:00,8.01,8.04,8.01,8.03,2640000.0,8.01,8.04,8.01,8.03,2640000.0
2010-11-15 11:40:00,8.03,8.06,8.03,8.05,3360000.0,8.03,8.06,8.03,8.05,3360000.0
2010-11-15 11:50:00,8.05,8.06,8.05,8.05,2678000.0,8.05,8.06,8.05,8.05,2678000.0
2010-11-15 12:00:00,8.05,8.06,8.01,8.03,7896000.0,8.05,8.06,8.01,8.03,7896000.0
2010-11-15 12:10:00,8.03,8.05,8.01,8.04,3780000.0,8.03,8.05,8.01,8.04,3780000.0
2010-11-15 12:20:00,8.04,8.05,8.03,8.04,1906000.0,8.04,8.05,8.03,8.04,1906000.0
2010-11-15 12:30:00,8.04,8.05,8.03,8.05,1740000.0,8.04,8.05,8.03,8.05,1740000.0
2010-11-15 12:40:00,8.05,8.06,8.04,8.05,1414000.0,8.05,8.06,8.04,8.05,1414000.0
2010-11-15 12:50:00,8.05,8.07,8.05,8.07,1402000.0,8.05,8.07,8.05,8.07,1402000.0
2010-11-15 13:00:00,8.07,8.07,8.03,8.04,2728000.0,8.07,8.07,8.03,8.04,2728000.0
2010-11-15 13:10:00,8.04,8.05,8.04,8.05,1456000.0,8.04,8.05,8.04,8.05,1456000.0
2010-11-15 13:20:00,8.05,8.11,8.03,8.09,7058000.0,8.05,8.11,8.03,8.09,7058000.0
2010-11-15 13:30:00,8.09,8.11,8.09,8.1,3504000.0,8.09,8.11,8.09,8.1,3504000.0
2010-11-15 13:40:00,8.11,8.12,8.09,8.09,1668000.0,8.11,8.12,8.09,8.09,1668000.0
2010-11-15 13:50:00,8.09,8.1,8.08,8.08,1708000.0,8.09,8.1,8.08,8.08,1708000.0
2010-11-15 14:00:00,8.08,8.1,8.08,8.09,1848000.0,8.08,8.1,8.08,8.09,1848000.0
2010-11-15 14:10:00,8.09,8.1,8.07,8.09,2056000.0,8.09,8.1,8.07,8.09,2056000.0
2010-11-15 14:20:00,8.09,8.1,8.08,8.09,1956000.0,8.09,8.1,8.08,8.09,1956000.0
2010-11-15 14:30:00,8.09,8.09,8.07,8.08,1776000.0,8.09,8.09,8.07,8.08,1776000.0
2010-11-15 14:40:00,8.08,8.09,8.07,8.08,1530000.0,8.08,8.09,8.07,8.08,1530000.0
2010-11-15 14:50:00,8.08,8.09,8.07,8.08,1434000.0,8.08,8.09,8.07,8.08,1434000.0
2010-11-15 15:00:00,8.08,8.09,8.07,8.09,2498000.0,8.08,8.09,8.07,8.09,2498000.0
2010-11-15 15:10:00,8.09,8.1,8.03,8.04,5408000.0,8.09,8.1,8.03,8.04,5408000.0
2010-11-15 15:20:00,8.04,8.04,8.0,8.01,6726000.0,8.04,8.04,8.0,8.01,6726000.0
2010-11-15 15:30:00,8.01,8.02,7.98,7.99,10268000.0,8.01,8.02,7.98,7.99,10268000.0
2010-11-15 15:40:00,7.99,7.99,7.94,7.95,10638000.0,7.99,7.99,7.94,7.95,10638000.0
2010-11-15 15:50:00,7.95,7.96,7.93,7.95,16422000.0,7.95,7.96,7.93,7.95,16422000.0
2010-11-16 09:30:00,7.94,8.05,7.93,8.01,10202000.0,7.94,8.05,7.93,8.01,10202000.0
2010-11-16 09:40:00,8.01,8.02,7.97,8.0,5740000.0,8.01,8.02,7.97,8.0,5740000.0
2010-11-16 09:50:00,8.0,8.04,7.99,8.02,4790000.0,8.0,8.04,7.99,8.02,4790000.0
2010-11-16 10:00:00,8.02,8.03,8.0,8.0,4692000.0,8.02,8.03,8.0,8.0,4692000.0
2010-11-16 10:10:00,8.0,8.02,7.98,8.0,3802000.0,8.0,8.02,7.98,8.0,3802000.0
2010-11-16 10:20:00,8.0,8.0,7.94,7.96,4042000.0,8.0,8.0,7.94,7.96,4042000.0
2010-11-16 10:30:00,7.96,7.97,7.94,7.95,5062000.0,7.96,7.97,7.94,7.95,5062000.0
2010-11-16 10:40:00,7.96,7.98,7.94,7.98,3798000.0,7.96,7.98,7.94,7.98,3798000.0
2010-11-16 10:50:00,7.98,7.98,7.96,7.97,2160000.0,7.98,7.98,7.96,7.97,2160000.0
2010-11-16 11:00:00,7.97,7.97,7.88,7.88,6214000.0,7.97,7.97,7.88,7.88,6214000.0
2010-11-16 11:10:00,7.88,7.89,7.85,7.86,6008000.0,7.88,7.89,7.85,7.86,6008000.0
2010-11-16 11:20:00,7.86,7.89,7.84,7.88,3474000.0,7.86,7.89,7.84,7.88,3474000.0
2010-11-16 11:30:00,7.88,7.91,7.88,7.9,3270000.0,7.88,7.91,7.88,7.9,3270000.0
2010-11-16 11:40:00,7.91,7.91,7.87,7.88,2994000.0,7.91,7.91,7.87,7.88,2994000.0
2010-11-16 11:50:00,7.88,7.91,7.87,7.89,2094000.0,7.88,7.91,7.87,7.89,2094000.0
2010-11-16 12:00:00,7.9,7.91,7.89,7.91,1958000.0,7.9,7.91,7.89,7.91,1958000.0
2010-11-16 12:10:00,7.91,7.91,7.88,7.9,2214000.0,7.91,7.91,7.88,7.9,2214000.0
2010-11-16 12:20:00,7.9,7.9,7.88,7.89,1238000.0,7.9,7.9,7.88,7.89,1238000.0
2010-11-16 12:30:00,7.89,7.9,7.86,7.87,1434000.0,7.89,7.9,7.86,7.87,1434000.0
2010-11-16 12:40:00,7.87,7.89,7.87,7.88,1776000.0,7.87,7.89,7.87,7.88,1776000.0
2010-11-16 12:50:00,7.88,7.91,7.88,7.91,1884000.0,7.88,7.91,7.88,7.91,1884000.0
2010-11-16 13:00:00,7.91,7.92,7.89,7.9,1284000.0,7.91,7.92,7.89,7.9,1284000.0
2010-11-16 13:10:00,7.9,7.91,7.88,7.9,1450000.0,7.9,7.91,7.88,7.9,1450000.0
2010-11-16 13:20:00,7.9,7.9,7.89,7.9,1366000.0,7.9,7.9,7.89,7.9,1366000.0
2010-11-16 13:30:00,7.9,7.93,7.9,7.93,2156000.0,7.9,7.93,7.9,7.93,2156000.0
2010-11-16 13:40:00,7.93,7.93,7.91,7.91,1562000.0,7.93,7.93,7.91,7.91,1562000.0
2010-11-16 13:50:00,7.92,7.95,7.91,7.94,3138000.0,7.92,7.95,7.91,7.94,3138000.0
2010-11-16 14:00:00,7.95,7.95,7.92,7.93,2660000.0,7.95,7.95,7.92,7.93,2660000.0
2010-11-16 14:10:00,7.94,7.95,7.92,7.92,1942000.0,7.94,7.95,7.92,7.92,1942000.0
2010-11-16 14:20:00,7.92,7.93,7.92,7.92,1246000.0,7.92,7.93,7.92,7.92,1246000.0
2010-11-16 14:30:00,7.92,7.93,7.9,7.9,1742000.0,7.92,7.93,7.9,7.9,1742000.0
2010-11-16 14:40:00,7.9,7.91,7.89,7.91,1586000.0,7.9,7.91,7.89,7.91,1586000.0
2010-11-16 14:50:00,7.91,7.92,7.9,7.91,2310000.0,7.91,7.92,7.9,7.91,2310000.0
2010-11-16 15:00:00,7.91,7.93,7.9,7.91,2280000.0,7.91,7.93,7.9,7.91,2280000.0
2010-11-16 15:10:00,7.91,7.91,7.85,7.86,3774000.0,7.91,7.91,7.85,7.86,3774000.0
2010-11-16 15:20:00,7.86,7.88,7.85,7.86,2346000.0,7.86,7.88,7.85,7.86,2346000.0
2010-11-16 15:30:00,7.87,7.88,7.85,7.85,2830000.0,7.87,7.88,7.85,7.85,2830000.0
2010-11-16 15:40:00,7.86,7.89,7.86,7.88,4068000.0,7.86,7.89,7.86,7.88,4068000.0
2010-11-16 15:50:00,7.88,7.91,7.87,7.89,8000000.0,7.88,7.91,7.87,7.89,8000000.0
2010-11-17 09:30:00,7.89,7.98,7.89,7.93,5948000.0,7.89,7.98,7.89,7.93,5948000.0
2010-11-17 09:40:00,7.93,7.98,7.93,7.96,3660000.0,7.93,7.98,7.93,7.96,3660000.0
2010-11-17 09:50:00,7.95,7.97,7.93,7.95,2988000.0,7.95,7.97,7.93,7.95,2988000.0
2010-11-17 10:00:00,7.95,7.99,7.95,7.98,3338000.0,7.95,7.99,7.95,7.98,3338000.0
2010-11-17 10:10:00,7.97,8.01,7.96,7.99,4258000.0,7.97,8.01,7.96,7.99,4258000.0
2010-11-17 10:20:00,7.99,8.01,7.99,8.0,2946000.0,7.99,8.01,7.99,8.0,2946000.0
2010-11-17 10:30:00,8.0,8.03,8.0,8.03,3542000.0,8.0,8.03,8.0,8.03,3542000.0
2010-11-17 10:40:00,8.03,8.04,8.0,8.0,3512000.0,8.03,8.04,8.0,8.0,3512000.0
2010-11-17 10:50:00,8.01,8.01,7.99,8.0,2024000.0,8.01,8.01,7.99,8.0,2024000.0
2010-11-17 11:00:00,8.0,8.01,7.96,7.98,2216000.0,8.0,8.01,7.96,7.98,2216000.0
2010-11-17 11:10:00,7.98,8.0,7.97,7.98,1764000.0,7.98,8.0,7.97,7.98,1764000.0
2010-11-17 11:20:00,7.98,7.99,7.97,7.99,1998000.0,7.98,7.99,7.97,7.99,1998000.0
2010-11-17 11:30:00,7.99,7.99,7.98,7.98,1080000.0,7.99,7.99,7.98,7.98,1080000.0
2010-11-17 11:40:00,7.98,7.99,7.97,7.97,1208000.0,7.98,7.99,7.97,7.97,1208000.0
2010-11-17 11:50:00,7.97,8.02,7.97,8.01,2398000.0,7.97,8.02,7.97,8.01,2398000.0
2010-11-17 12:00:00,8.01,8.01,7.98,7.98,1168000.0,8.01,8.01,7.98,7.98,1168000.0
2010-11-17 12:10:00,7.98,7.99,7.96,7.97,1034000.0,7.98,7.99,7.96,7.97,1034000.0
2010-11-17 12:20:00,7.97,7.98,7.96,7.96,1434000.0,7.97,7.98,7.96,7.96,1434000.0
2010-11-17 12:30:00,7.96,7.98,7.96,7.96,998000.0,7.96,7.98,7.96,7.96,998000.0
2010-11-17 12:40:00,7.96,7.97,7.95,7.96,954000.0,7.96,7.97,7.95,7.96,954000.0
2010-11-17 12:50:00,7.96,7.97,7.95,7.95,842000.0,7.96,7.97,7.95,7.95,842000.0
2010-11-17 13:00:00,7.96,7.96,7.94,7.94,1350000.0,7.96,7.96,7.94,7.94,1350000.0
2010-11-17 13:10:00,7.94,7.95,7.94,7.95,944000.0,7.94,7.95,7.94,7.95,944000.0
2010-11-17 13:20:00,7.95,7.97,7.95,7.96,1226000.0,7.95,7.97,7.95,7.96,1226000.0
2010-11-17 13:30:00,7.96,7.99,7.96,7.98,1728000.0,7.96,7.99,7.96,7.98,1728000.0
2010-11-17 13:40:00,7.98,7.98,7.96,7.97,2106000.0,7.98,7.98,7.96,7.97,2106000.0
2010-11-17 13:50:00,7.97,7.98,7.96,7.96,1350000.0,7.97,7.98,7.96,7.96,1350000.0
2010-11-17 14:00:00,7.96,7.97,7.95,7.96,836000.0,7.96,7.97,7.95,7.96,836000.0
2010-11-17 14:10:00,7.96,7.97,7.95,7.95,914000.0,7.96,7.97,7.95,7.95,914000.0
2010-11-17 14:20:00,7.95,7.96,7.94,7.96,1114000.0,7.95,7.96,7.94,7.96,1114000.0
2010-11-17 14:30:00,7.96,7.98,7.96,7.98,1106000.0,7.96,7.98,7.96,7.98,1106000.0
2010-11-17 14:40:00,7.98,7.99,7.96,7.97,1950000.0,7.98,7.99,7.96,7.97,1950000.0
2010-11-17 14:50:00,7.97,7.97,7.95,7.95,1320000.0,7.97,7.97,7.95,7.95,1320000.0
2010-11-17 15:00:00,7.96,7.96,7.92,7.92,2214000.0,7.96,7.96,7.92,7.92,2214000.0
2010-11-17 15:10:00,7.92,7.93,7.91,7.91,2160000.0,7.92,7.93,7.91,7.91,2160000.0
2010-11-17 15:20:00,7.91,7.92,7.88,7.88,3646000.0,7.91,7.92,7.88,7.88,3646000.0
2010-11-17 15:30:00,7.88,7.92,7.88,7.91,3340000.0,7.88,7.92,7.88,7.91,3340000.0
2010-11-17 15:40:00,7.91,7.93,7.9,7.93,3716000.0,7.91,7.93,7.9,7.93,3716000.0
2010-11-17 15:50:00,7.93,7.93,7.91,7.92,5480000.0,7.93,7.93,7.91,7.92,5480000.0
2010-11-18 09:30:00,8.04,8.14,8.04,8.13,11540000.0,8.04,8.14,8.04,8.13,11540000.0
2010-11-18 09:40:00,8.14,8.16,8.12,8.12,6926000.0,8.14,8.16,8.12,8.12,6926000.0
2010-11-18 09:50:00,8.12,8.14,8.12,8.13,3104000.0,8.12,8.14,8.12,8.13,3104000.0
2010-11-18 10:00:00,8.13,8.16,8.11,8.15,5328000.0,8.13,8.16,8.11,8.15,5328000.0
2010-11-18 10:10:00,8.15,8.21,8.15,8.2,7732000.0,8.15,8.21,8.15,8.2,7732000.0
2010-11-18 10:20:00,8.2,8.22,8.19,8.22,5454000.0,8.2,8.22,8.19,8.22,5454000.0
2010-11-18 10:30:00,8.21,8.22,8.2,8.21,1882000.0,8.21,8.22,8.2,8.21,1882000.0
2010-11-18 10:40:00,8.22,8.22,8.2,8.21,2404000.0,8.22,8.22,8.2,8.21,2404000.0
2010-11-18 10:50:00,8.21,8.21,8.2,8.2,1478000.0,8.21,8.21,8.2,8.2,1478000.0
2010-11-18 11:00:00,8.2,8.22,8.19,8.2,1962000.0,8.2,8.22,8.19,8.2,1962000.0
2010-11-18 11:10:00,8.2,8.2,8.18,8.19,1658000.0,8.2,8.2,8.18,8.19,1658000.0
2010-11-18 11:20:00,8.19,8.2,8.18,8.2,1196000.0,8.19,8.2,8.18,8.2,1196000.0
2010-11-18 11:30:00,8.2,8.21,8.19,8.2,1982000.0,8.2,8.21,8.19,8.2,1982000.0
2010-11-18 11:40:00,8.2,8.2,8.19,8.19,798000.0,8.2,8.2,8.19,8.19,798000.0
2010-11-18 11:50:00,8.19,8.22,8.19,8.21,1944000.0,8.19,8.22,8.19,8.21,1944000.0
2010-11-18 12:00:00,8.21,8.24,8.21,8.24,3734000.0,8.21,8.24,8.21,8.24,3734000.0
2010-11-18 12:10:00,8.24,8.25,8.22,8.23,3320000.0,8.24,8.25,8.22,8.23,3320000.0
2010-11-18 12:20:00,8.23,8.25,8.23,8.25,2008000.0,8.23,8.25,8.23,8.25,2008000.0
2010-11-18 12:30:00,8.24,8.25,8.23,8.24,1828000.0,8.24,8.25,8.23,8.24,1828000.0
2010-11-18 12:40:00,8.24,8.24,8.23,8.24,1432000.0,8.24,8.24,8.23,8.24,1432000.0
2010-11-18 12:50:00,8.24,8.25,8.23,8.24,2408000.0,8.24,8.25,8.23,8.24,2408000.0
2010-11-18 13:00:00,8.24,8.24,8.22,8.23,1604000.0,8.24,8.24,8.22,8.23,1604000.0
2010-11-18 13:10:00,8.23,8.24,8.23,8.23,1414000.0,8.23,8.24,8.23,8.23,1414000.0
2010-11-18 13:20:00,8.23,8.24,8.22,8.22,1508000.0,8.23,8.24,8.22,8.22,1508000.0
2010-11-18 13:30:00,8.22,8.23,8.21,8.22,2138000.0,8.22,8.23,8.21,8.22,2138000.0
2010-11-18 13:40:00,8.22,8.23,8.22,8.22,1204000.0,8.22,8.23,8.22,8.22,1204000.0
2010-11-18 13:50:00,8.22,8.23,8.21,8.22,1804000.0,8.22,8.23,8.21,8.22,1804000.0
2010-11-18 14:00:00,8.22,8.23,8.22,8.22,1400000.0,8.22,8.23,8.22,8.22,1400000.0
2010-11-18 14:10:00,8.22,8.22,8.21,8.22,1548000.0,8.22,8.22,8.21,8.22,1548000.0
2010-11-18 14:20:00,8.22,8.22,8.2,8.21,2734000.0,8.22,8.22,8.2,8.21,2734000.0
2010-11-18 14:30:00,8.21,8.23,8.21,8.23,2550000.0,8.21,8.23,8.21,8.23,2550000.0
2010-11-18 14:40:00,8.23,8.25,8.22,8.24,2844000.0,8.23,8.25,8.22,8.24,2844000.0
2010-11-18 14:50:00,8.24,8.25,8.24,8.25,2606000.0,8.24,8.25,8.24,8.25,2606000.0
2010-11-18 15:00:00,8.25,8.25,8.24,8.25,1802000.0,8.25,8.25,8.24,8.25,1802000.0
2010-11-18 15:10:00,8.25,8.25,8.23,8.23,2106000.0,8.25,8.25,8.23,8.23,2106000.0
2010-11-18 15:20:00,8.23,8.23,8.21,8.23,3476000.0,8.23,8.23,8.21,8.23,3476000.0
2010-11-18 15:30:00,8.23,8.23,8.2,8.21,3454000.0,8.23,8.23,8.2,8.21,3454000.0
2010-11-18 15:40:00,8.21,8.22,8.19,8.22,4730000.0,8.21,8.22,8.19,8.22,4730000.0
2010-11-18 15:50:00,8.22,8.23,8.21,8.21,7174000.0,8.22,8.23,8.21,8.21,7174000.0
2010-11-19 09:30:00,8.2,8.25,8.18,8.2,12036000.0,8.2,8.25,8.18,8.2,12036000.0
2010-11-19 09:40:00,8.2,8.23,8.18,8.2,3174000.0,8.2,8.23,8.18,8.2,3174000.0
2010-11-19 09:50:00,8.19,8.21,8.17,8.2,2674000.0,8.19,8.21,8.17,8.2,2674000.0
2010-11-19 10:00:00,8.19,8.2,8.14,8.16,4224000.0,8.19,8.2,8.14,8.16,4224000.0
2010-11-19 10:10:00,8.16,8.18,8.15,8.17,2570000.0,8.16,8.18,8.15,8.17,2570000.0
2010-11-19 10:20:00,8.17,8.17,8.15,8.16,1552000.0,8.17,8.17,8.15,8.16,1552000.0
2010-11-19 10:30:00,8.16,8.18,8.16,8.17,2360000.0,8.16,8.18,8.16,8.17,2360000.0
2010-11-19 10:40:00,8.17,8.19,8.17,8.19,2238000.0,8.17,8.19,8.17,8.19,2238000.0
2010-11-19 10:50:00,8.19,8.2,8.18,8.19,1790000.0,8.19,8.2,8.18,8.19,1790000.0
2010-11-19 11:00:00,8.19,8.19,8.18,8.19,1132000.0,8.19,8.19,8.18,8.19,1132000.0
2010-11-19 11:10:00,8.19,8.19,8.18,8.19,2384000.0,8.19,8.19,8.18,8.19,2384000.0
2010-11-19 11:20:00,8.19,8.19,8.18,8.19,1530000.0,8.19,8.19,8.18,8.19,1530000.0
2010-11-19 11:30:00,8.19,8.2,8.18,8.18,1498000.0,8.19,8.2,8.18,8.18,1498000.0
2010-11-19 11:40:00,8.18,8.21,8.18,8.21,1322000.0,8.18,8.21,8.18,8.21,1322000.0
2010-11-19 11:50:00,8.21,8.21,8.19,8.2,1556000.0,8.21,8.21,8.19,8.2,1556000.0
2010-11-19 12:00:00,8.2,8.22,8.19,8.21,1506000.0,8.2,8.22,8.19,8.21,1506000.0
2010-11-19 12:10:00,8.21,8.21,8.2,8.2,1158000.0,8.21,8.21,8.2,8.2,1158000.0
2010-11-19 12:20:00,8.2,8.2,8.19,8.19,1316000.0,8.2,8.2,8.19,8.19,1316000.0
2010-11-19 12:30:00,8.19,8.2,8.19,8.2,1216000.0,8.19,8.2,8.19,8.2,1216000.0
2010-11-19 12:40:00,8.2,8.2,8.19,8.2,1258000.0,8.2,8.2,8.19,8.2,1258000.0
2010-11-19 12:50:00,8.2,8.21,8.2,8.21,1962000.0,8.2,8.21,8.2,8.21,1962000.0
2010-11-19 13:00:00,8.21,8.22,8.2,8.21,2022000.0,8.21,8.22,8.2,8.21,2022000.0
2010-11-19 13:10:00,8.21,8.21,8.2,8.2,1434000.0,8.21,8.21,8.2,8.2,1434000.0
2010-11-19 13:20:00,8.2,8.21,8.2,8.2,662000.0,8.2,8.21,8.2,8.2,662000.0
2010-11-19 13:30:00,8.2,8.21,8.2,8.21,1316000.0,8.2,8.21,8.2,8.21,1316000.0
2010-11-19 13:40:00,8.21,8.21,8.21,8.21,1458000.0,8.21,8.21,8.21,8.21,1458000.0
2010-11-19 13:50:00,8.21,8.22,8.21,8.22,2224000.0,8.21,8.22,8.21,8.22,2224000.0
2010-11-19 14:00:00,8.22,8.23,8.21,8.22,1868000.0,8.22,8.23,8.21,8.22,1868000.0
2010-11-19 14:10:00,8.22,8.23,8.22,8.22,1436000.0,8.22,8.23,8.22,8.22,1436000.0
2010-11-19 14:20:00,8.23,8.23,8.22,8.23,1134000.0,8.23,8.23,8.22,8.23,1134000.0
2010-11-19 14:30:00,8.23,8.23,8.22,8.23,1624000.0,8.23,8.23,8.22,8.23,1624000.0
2010-11-19 14:40:00,8.23,8.24,8.23,8.24,1512000.0,8.23,8.24,8.23,8.24,1512000.0
2010-11-19 14:50:00,8.24,8.24,8.23,8.23,1620000.0,8.24,8.24,8.23,8.23,1620000.0
2010-11-19 15:00:00,8.23,8.23,8.22,8.22,1528000.0,8.23,8.23,8.22,8.22,1528000.0
2010-11-19 15:10:00,8.22,8.22,8.21,8.22,1788000.0,8.22,8.22,8.21,8.22,1788000.0
2010-11-19 15:20:00,8.22,8.23,8.22,8.22,1336000.0,8.22,8.23,8.22,8.22,1336000.0
2010-11-19 15:30:00,8.22,8.23,8.21,8.22,2356000.0,8.22,8.23,8.21,8.22,2356000.0
2010-11-19 15:40:00,8.22,8.24,8.22,8.23,2922000.0,8.22,8.24,8.22,8.23,2922000.0
2010-11-19 15:50:00,8.23,8.25,8.22,8.24,5014000.0,8.23,8.25,8.22,8.24,5014000.0
2010-11-22 09:30:00,8.26,8.42,8.25,8.41,9550000.0,8.26,8.42,8.25,8.41,9550000.0
2010-11-22 09:40:00,8.41,8.45,8.4,8.41,5610000.0,8.41,8.45,8.4,8.41,5610000.0
2010-11-22 09:50:00,8.41,8.49,8.41,8.48,5000000.0,8.41,8.49,8.41,8.48,5000000.0
2010-11-22 10:00:00,8.48,8.5,8.45,8.45,5450000.0,8.48,8.5,8.45,8.45,5450000.0
2010-11-22 10:10:00,8.45,8.49,8.45,8.49,3424000.0,8.45,8.49,8.45,8.49,3424000.0
2010-11-22 10:20:00,8.49,8.49,8.46,8.46,3442000.0,8.49,8.49,8.46,8.46,3442000.0
2010-11-22 10:30:00,8.46,8.46,8.42,8.45,5140000.0,8.46,8.46,8.42,8.45,5140000.0
2010-11-22 10:40:00,8.45,8.45,8.4,8.42,3362000.0,8.45,8.45,8.4,8.42,3362000.0
2010-11-22 10:50:00,8.42,8.45,8.41,8.43,1822000.0,8.42,8.45,8.41,8.43,1822000.0
2010-11-22 11:00:00,8.43,8.43,8.39,8.42,2642000.0,8.43,8.43,8.39,8.42,2642000.0
2010-11-22 11:10:00,8.42,8.44,8.4,8.44,1460000.0,8.42,8.44,8.4,8.44,1460000.0
2010-11-22 11:20:00,8.44,8.45,8.43,8.44,2122000.0,8.44,8.45,8.43,8.44,2122000.0
2010-11-22 11:30:00,8.44,8.45,8.42,8.43,1196000.0,8.44,8.45,8.42,8.43,1196000.0
2010-11-22 11:40:00,8.43,8.44,8.4,8.42,1916000.0,8.43,8.44,8.4,8.42,1916000.0
2010-11-22 11:50:00,8.42,8.42,8.4,8.41,1276000.0,8.42,8.42,8.4,8.41,1276000.0
2010-11-22 12:00:00,8.41,8.41,8.4,8.4,1254000.0,8.41,8.41,8.4,8.4,1254000.0
2010-11-22 12:10:00,8.4,8.41,8.39,8.41,1324000.0,8.4,8.41,8.39,8.41,1324000.0
2010-11-22 12:20:00,8.41,8.42,8.38,8.38,1694000.0,8.41,8.42,8.38,8.38,1694000.0
2010-11-22 12:30:00,8.38,8.38,8.34,8.35,2816000.0,8.38,8.38,8.34,8.35,2816000.0
2010-11-22 12:40:00,8.35,8.37,8.33,8.35,2962000.0,8.35,8.37,8.33,8.35,2962000.0
2010-11-22 12:50:00,8.35,8.36,8.33,8.35,2774000.0,8.35,8.36,8.33,8.35,2774000.0
2010-11-22 13:00:00,8.35,8.35,8.32,8.34,2020000.0,8.35,8.35,8.32,8.34,2020000.0
2010-11-22 13:10:00,8.34,8.38,8.34,8.36,1502000.0,8.34,8.38,8.34,8.36,1502000.0
2010-11-22 13:20:00,8.36,8.38,8.35,8.37,1370000.0,8.36,8.38,8.35,8.37,1370000.0
2010-11-22 13:30:00,8.37,8.4,8.37,8.39,1868000.0,8.37,8.4,8.37,8.39,1868000.0
2010-11-22 13:40:00,8.39,8.4,8.37,8.38,1040000.0,8.39,8.4,8.37,8.38,1040000.0
2010-11-22 13:50:00,8.38,8.4,8.38,8.39,1582000.0,8.38,8.4,8.38,8.39,1582000.0
2010-11-22 14:00:00,8.38,8.39,8.38,8.39,2908000.0,8.38,8.39,8.38,8.39,2908000.0
2010-11-22 14:10:00,8.39,8.41,8.38,8.41,1844000.0,8.39,8.41,8.38,8.41,1844000.0
2010-11-22 14:20:00,8.41,8.43,8.41,8.42,1714000.0,8.41,8.43,8.41,8.42,1714000.0
2010-11-22 14:30:00,8.42,8.44,8.41,8.44,1508000.0,8.42,8.44,8.41,8.44,1508000.0
2010-11-22 14:40:00,8.44,8.47,8.43,8.47,3580000.0,8.44,8.47,8.43,8.47,3580000.0
2010-11-22 14:50:00,8.47,8.47,8.47,8.47,1958000.0,8.47,8.47,8.47,8.47,1958000.0
2010-11-22 15:00:00,8.47,8.5,8.47,8.49,3330000.0,8.47,8.5,8.47,8.49,3330000.0
2010-11-22 15:10:00,8.49,8.5,8.48,8.49,2852000.0,8.49,8.5,8.48,8.49,2852000.0
2010-11-22 15:20:00,8.49,8.5,8.48,8.5,5722000.0,8.49,8.5,8.48,8.5,5722000.0
2010-11-22 15:30:00,8.5,8.5,8.47,8.49,3782000.0,8.5,8.5,8.47,8.49,3782000.0
2010-11-22 15:40:00,8.49,8.52,8.49,8.51,6690000.0,8.49,8.52,8.49,8.51,6690000.0
2010-11-22 15:50:00,8.51,8.53,8.51,8.52,5778000.0,8.51,8.53,8.51,8.52,5778000.0
2010-11-23 09:30:00,8.44,8.44,8.37,8.41,7942000.0,8.44,8.44,8.37,8.41,7942000.0
2010-11-23 09:40:00,8.41,8.44,8.4,8.42,4034000.0,8.41,8.44,8.4,8.42,4034000.0
2010-11-23 09:50:00,8.42,8.42,8.38,8.39,4328000.0,8.42,8.42,8.38,8.39,4328000.0
2010-11-23 10:00:00,8.39,8.4,8.34,8.35,3846000.0,8.39,8.4,8.34,8.35,3846000.0
2010-11-23 10:10:00,8.35,8.37,8.32,8.36,4184000.0,8.35,8.37,8.32,8.36,4184000.0
2010-11-23 10:20:00,8.36,8.39,8.35,8.36,4292000.0,8.36,8.39,8.35,8.36,4292000.0
2010-11-23 10:30:00,8.36,8.37,8.33,8.35,4040000.0,8.36,8.37,8.33,8.35,4040000.0
2010-11-23 10:40:00,8.35,8.37,8.34,8.35,2822000.0,8.35,8.37,8.34,8.35,2822000.0
2010-11-23 10:50:00,8.34,8.35,8.33,8.34,3218000.0,8.34,8.35,8.33,8.34,3218000.0
2010-11-23 11:00:00,8.34,8.34,8.29,8.29,4102000.0,8.34,8.34,8.29,8.29,4102000.0
2010-11-23 11:10:00,8.3,8.3,8.27,8.28,3068000.0,8.3,8.3,8.27,8.28,3068000.0
2010-11-23 11:20:00,8.28,8.29,8.24,8.25,3914000.0,8.28,8.29,8.24,8.25,3914000.0
2010-11-23 11:30:00,8.25,8.27,8.23,8.27,3874000.0,8.25,8.27,8.23,8.27,3874000.0
2010-11-23 11:40:00,8.27,8.29,8.26,8.27,2112000.0,8.27,8.29,8.26,8.27,2112000.0
2010-11-23 11:50:00,8.27,8.28,8.25,8.27,2616000.0,8.27,8.28,8.25,8.27,2616000.0
2010-11-23 12:00:00,8.27,8.28,8.24,8.28,2620000.0,8.27,8.28,8.24,8.28,2620000.0
2010-11-23 12:10:00,8.29,8.31,8.28,8.31,2356000.0,8.29,8.31,8.28,8.31,2356000.0
2010-11-23 12:20:00,8.31,8.33,8.31,8.32,2516000.0,8.31,8.33,8.31,8.32,2516000.0
2010-11-23 12:30:00,8.32,8.33,8.29,8.29,2756000.0,8.32,8.33,8.29,8.29,2756000.0
2010-11-23 12:40:00,8.29,8.33,8.29,8.33,1688000.0,8.29,8.33,8.29,8.33,1688000.0
2010-11-23 12:50:00,8.33,8.35,8.33,8.34,2650000.0,8.33,8.35,8.33,8.34,2650000.0
2010-11-23 13:00:00,8.34,8.36,8.34,8.35,2876000.0,8.34,8.36,8.34,8.35,2876000.0
2010-11-23 13:10:00,8.35,8.36,8.33,8.33,2500000.0,8.35,8.36,8.33,8.33,2500000.0
2010-11-23 13:20:00,8.33,8.35,8.33,8.34,1444000.0,8.33,8.35,8.33,8.34,1444000.0
2010-11-23 13:30:00,8.34,8.37,8.34,8.35,2276000.0,8.34,8.37,8.34,8.35,2276000.0
2010-11-23 13:40:00,8.35,8.38,8.35,8.36,2382000.0,8.35,8.38,8.35,8.36,2382000.0
2010-11-23 13:50:00,8.36,8.37,8.35,8.36,1120000.0,8.36,8.37,8.35,8.36,1120000.0
2010-11-23 14:00:00,8.36,8.38,8.35,8.36,2656000.0,8.36,8.38,8.35,8.36,2656000.0
2010-11-23 14:10:00,8.36,8.39,8.36,8.36,2550000.0,8.36,8.39,8.36,8.36,2550000.0
2010-11-23 14:20:00,8.36,8.38,8.36,8.37,1846000.0,8.36,8.38,8.36,8.37,1846000.0
2010-11-23 14:30:00,8.37,8.37,8.36,8.37,3166000.0,8.37,8.37,8.36,8.37,3166000.0
2010-11-23 14:40:00,8.37,8.37,8.35,8.37,2358000.0,8.37,8.37,8.35,8.37,2358000.0
2010-11-23 14:50:00,8.37,8.39,8.37,8.38,1278000.0,8.37,8.39,8.37,8.38,1278000.0
2010-11-23 15:00:00,8.38,8.38,8.36,8.38,2306000.0,8.38,8.38,8.36,8.38,2306000.0
2010-11-23 15:10:00,8.37,8.39,8.37,8.37,1894000.0,8.37,8.39,8.37,8.37,1894000.0
2010-11-23 15:20:00,8.37,8.38,8.36,8.37,1434000.0,8.37,8.38,8.36,8.37,1434000.0
2010-11-23 15:30:00,8.37,8.4,8.37,8.39,2990000.0,8.37,8.4,8.37,8.39,2990000.0
2010-11-23 15:40:00,8.39,8.42,8.39,8.4,4422000.0,8.39,8.42,8.39,8.4,4422000.0
2010-11-23 15:50:00,8.4,8.41,8.38,8.41,6482000.0,8.4,8.41,8.38,8.41,6482000.0
2010-11-24 09:30:00,8.57,8.68,8.57,8.66,17556000.0,8.57,8.68,8.57,8.66,17556000.0
2010-11-24 09:40:00,8.67,8.73,8.66,8.71,13650000.0,8.67,8.73,8.66,8.71,13650000.0
2010-11-24 09:50:00,8.71,8.77,8.71,8.74,14884000.0,8.71,8.77,8.71,8.74,14884000.0
2010-11-24 10:00:00,8.74,8.77,8.72,8.75,6802000.0,8.74,8.77,8.72,8.75,6802000.0
2010-11-24 10:10:00,8.75,8.77,8.72,8.76,6268000.0,8.75,8.77,8.72,8.76,6268000.0
2010-11-24 10:20:00,8.76,8.83,8.76,8.82,13608000.0,8.76,8.83,8.76,8.82,13608000.0
2010-11-24 10:30:00,8.82,8.84,8.8,8.8,7980000.0,8.82,8.84,8.8,8.8,7980000.0
2010-11-24 10:40:00,8.8,8.83,8.8,8.81,4858000.0,8.8,8.83,8.8,8.81,4858000.0
2010-11-24 10:50:00,8.81,8.86,8.81,8.85,7468000.0,8.81,8.86,8.81,8.85,7468000.0
2010-11-24 11:00:00,8.85,8.86,8.83,8.86,4704000.0,8.85,8.86,8.83,8.86,4704000.0
2010-11-24 11:10:00,8.86,8.87,8.85,8.85,4000000.0,8.86,8.87,8.85,8.85,4000000.0
2010-11-24 11:20:00,8.85,8.85,8.83,8.84,3372000.0,8.85,8.85,8.83,8.84,3372000.0
2010-11-24 11:30:00,8.84,8.84,8.82,8.82,3134000.0,8.84,8.84,8.82,8.82,3134000.0
2010-11-24 11:40:00,8.82,8.83,8.82,8.82,2830000.0,8.82,8.83,8.82,8.82,2830000.0
2010-11-24 11:50:00,8.82,8.83,8.81,8.83,3312000.0,8.82,8.83,8.81,8.83,3312000.0
2010-11-24 12:00:00,8.83,8.84,8.83,8.84,2568000.0,8.83,8.84,8.83,8.84,2568000.0
2010-11-24 12:10:00,8.84,8.85,8.83,8.85,2374000.0,8.84,8.85,8.83,8.85,2374000.0
2010-11-24 12:20:00,8.85,8.85,8.83,8.84,1942000.0,8.85,8.85,8.83,8.84,1942000.0
2010-11-24 12:30:00,8.84,8.86,8.83,8.84,1874000.0,8.84,8.86,8.83,8.84,1874000.0
2010-11-24 12:40:00,8.84,8.85,8.83,8.85,1718000.0,8.84,8.85,8.83,8.85,1718000.0
2010-11-24 12:50:00,8.85,8.85,8.84,8.85,1632000.0,8.85,8.85,8.84,8.85,1632000.0
2010-11-24 13:00:00,8.85,8.86,8.84,8.85,1990000.0,8.85,8.86,8.84,8.85,1990000.0
2010-11-24 13:10:00,8.85,8.87,8.85,8.87,2304000.0,8.85,8.87,8.85,8.87,2304000.0
2010-11-24 13:20:00,8.87,8.89,8.86,8.88,4492000.0,8.87,8.89,8.86,8.88,4492000.0
2010-11-24 13:30:00,8.88,8.89,8.85,8.87,2526000.0,8.88,8.89,8.85,8.87,2526000.0
2010-11-24 13:40:00,8.87,8.87,8.85,8.86,1946000.0,8.87,8.87,8.85,8.86,1946000.0
2010-11-24 13:50:00,8.86,8.86,8.85,8.86,1456000.0,8.86,8.86,8.85,8.86,1456000.0
2010-11-24 14:00:00,8.86,8.87,8.86,8.86,2016000.0,8.86,8.87,8.86,8.86,2016000.0
2010-11-24 14:10:00,8.86,8.86,8.85,8.85,2324000.0,8.86,8.86,8.85,8.85,2324000.0
2010-11-24 14:20:00,8.86,8.87,8.85,8.87,2432000.0,8.86,8.87,8.85,8.87,2432000.0
2010-11-24 14:30:00,8.87,8.88,8.87,8.87,2720000.0,8.87,8.88,8.87,8.87,2720000.0
2010-11-24 14:40:00,8.87,8.88,8.86,8.87,1572000.0,8.87,8.88,8.86,8.87,1572000.0
2010-11-24 14:50:00,8.87,8.88,8.87,8.87,1982000.0,8.87,8.88,8.87,8.87,1982000.0
2010-11-24 15:00:00,8.87,8.88,8.87,8.87,2996000.0,8.87,8.88,8.87,8.87,2996000.0
2010-11-24 15:10:00,8.87,8.88,8.86,8.86,3772000.0,8.87,8.88,8.86,8.86,3772000.0
2010-11-24 15:20:00,8.86,8.88,8.86,8.87,4168000.0,8.86,8.88,8.86,8.87,4168000.0
2010-11-24 15:30:00,8.87,8.87,8.86,8.87,3938000.0,8.87,8.87,8.86,8.87,3938000.0
2010-11-24 15:40:00,8.87,8.87,8.85,8.85,5070000.0,8.87,8.87,8.85,8.85,5070000.0
2010-11-24 15:50:00,8.85,8.87,8.85,8.86,10664000.0,8.85,8.87,8.85,8.86,10664000.0
2010-11-26 09:30:00,8.87,8.92,8.83,8.86,13724000.0,8.87,8.92,8.83,8.86,13724000.0
2010-11-26 09:40:00,8.86,8.89,8.82,8.87,8762000.0,8.86,8.89,8.82,8.87,8762000.0
2010-11-26 09:50:00,8.87,8.89,8.87,8.88,3984000.0,8.87,8.89,8.87,8.88,3984000.0
2010-11-26 10:00:00,8.88,8.88,8.83,8.84,4472000.0,8.88,8.88,8.83,8.84,4472000.0
2010-11-26 10:10:00,8.84,8.85,8.81,8.83,4566000.0,8.84,8.85,8.81,8.83,4566000.0
2010-11-26 10:20:00,8.83,8.86,8.83,8.84,4154000.0,8.83,8.86,8.83,8.84,4154000.0
2010-11-26 10:30:00,8.84,8.87,8.83,8.87,2840000.0,8.84,8.87,8.83,8.87,2840000.0
2010-11-26 10:40:00,8.87,8.88,8.85,8.85,3674000.0,8.87,8.88,8.85,8.85,3674000.0
2010-11-26 10:50:00,8.85,8.85,8.83,8.84,2418000.0,8.85,8.85,8.83,8.84,2418000.0
2010-11-26 11:00:00,8.84,8.84,8.82,8.84,1922000.0,8.84,8.84,8.82,8.84,1922000.0
2010-11-26 11:10:00,8.84,8.86,8.83,8.85,1674000.0,8.84,8.86,8.83,8.85,1674000.0
2010-11-26 11:20:00,8.85,8.86,8.84,8.85,1568000.0,8.85,8.86,8.84,8.85,1568000.0
2010-11-26 11:30:00,8.85,8.86,8.85,8.86,2336000.0,8.85,8.86,8.85,8.86,2336000.0
2010-11-26 11:40:00,8.86,8.86,8.84,8.86,1526000.0,8.86,8.86,8.84,8.86,1526000.0
2010-11-26 11:50:00,8.85,8.88,8.85,8.88,3080000.0,8.85,8.88,8.85,8.88,3080000.0
2010-11-26 12:00:00,8.88,8.88,8.85,8.86,2928000.0,8.88,8.88,8.85,8.86,2928000.0
2010-11-26 12:10:00,8.86,8.88,8.86,8.88,2126000.0,8.86,8.88,8.86,8.88,2126000.0
2010-11-26 12:20:00,8.88,8.9,8.88,8.89,3272000.0,8.88,8.9,8.88,8.89,3272000.0
2010-11-26 12:30:00,8.9,8.9,8.86,8.87,3096000.0,8.9,8.9,8.86,8.87,3096000.0
2010-11-26 12:40:00,8.86,8.88,8.86,8.88,2988000.0,8.86,8.88,8.86,8.88,2988000.0
2010-11-26 12:50:00,8.88,8.89,8.87,8.88,4804000.0,8.88,8.89,8.87,8.88,4804000.0
2010-11-29 09:30:00,9.0,9.07,8.98,9.06,22794000.0,9.0,9.07,8.98,9.06,22794000.0
2010-11-29 09:40:00,9.06,9.09,9.01,9.01,14802000.0,9.06,9.09,9.01,9.01,14802000.0
2010-11-29 09:50:00,9.01,9.01,8.9,8.92,15534000.0,9.01,9.01,8.9,8.92,15534000.0
2010-11-29 10:00:00,8.92,8.97,8.88,8.97,11824000.0,8.92,8.97,8.88,8.97,11824000.0
2010-11-29 10:10:00,8.97,9.0,8.94,8.99,9306000.0,8.97,9.0,8.94,8.99,9306000.0
2010-11-29 10:20:00,8.99,9.0,8.97,8.97,4436000.0,8.99,9.0,8.97,8.97,4436000.0
2010-11-29 10:30:00,8.98,9.01,8.97,9.0,5720000.0,8.98,9.01,8.97,9.0,5720000.0
2010-11-29 10:40:00,9.01,9.01,8.98,8.98,4428000.0,9.01,9.01,8.98,8.98,4428000.0
2010-11-29 10:50:00,8.98,9.0,8.94,8.95,3826000.0,8.98,9.0,8.94,8.95,3826000.0
2010-11-29 11:00:00,8.95,8.97,8.94,8.96,2402000.0,8.95,8.97,8.94,8.96,2402000.0
2010-11-29 11:10:00,8.96,9.0,8.96,8.97,2966000.0,8.96,9.0,8.96,8.97,2966000.0
2010-11-29 11:20:00,8.97,8.99,8.96,8.98,1994000.0,8.97,8.99,8.96,8.98,1994000.0
2010-11-29 11:30:00,8.98,8.99,8.94,8.94,3080000.0,8.98,8.99,8.94,8.94,3080000.0
2010-11-29 11:40:00,8.94,8.95,8.9,8.92,3534000.0,8.94,8.95,8.9,8.92,3534000.0
2010-11-29 11:50:00,8.92,8.93,8.91,8.91,2806000.0,8.92,8.93,8.91,8.91,2806000.0
2010-11-29 12:00:00,8.91,8.93,8.9,8.93,4080000.0,8.91,8.93,8.9,8.93,4080000.0
2010-11-29 12:10:00,8.93,8.95,8.93,8.94,2220000.0,8.93,8.95,8.93,8.94,2220000.0
2010-11-29 12:20:00,8.94,8.98,8.94,8.96,3240000.0,8.94,8.98,8.94,8.96,3240000.0
2010-11-29 12:30:00,8.96,8.97,8.95,8.95,1612000.0,8.96,8.97,8.95,8.95,1612000.0
2010-11-29 12:40:00,8.95,8.96,8.94,8.95,2004000.0,8.95,8.96,8.94,8.95,2004000.0
2010-11-29 12:50:00,8.95,8.95,8.93,8.94,1760000.0,8.95,8.95,8.93,8.94,1760000.0
2010-11-29 13:00:00,8.94,8.95,8.91,8.93,1592000.0,8.94,8.95,8.91,8.93,1592000.0
2010-11-29 13:10:00,8.93,8.95,8.93,8.95,1402000.0,8.93,8.95,8.93,8.95,1402000.0
2010-11-29 13:20:00,8.95,8.95,8.92,8.93,1392000.0,8.95,8.95,8.92,8.93,1392000.0
2010-11-29 13:30:00,8.93,8.94,8.91,8.92,2584000.0,8.93,8.94,8.91,8.92,2584000.0
2010-11-29 13:40:00,8.91,8.93,8.9,8.93,2824000.0,8.91,8.93,8.9,8.93,2824000.0
2010-11-29 13:50:00,8.93,8.94,8.92,8.92,1696000.0,8.93,8.94,8.92,8.92,1696000.0
2010-11-29 14:00:00,8.92,8.94,8.92,8.94,1466000.0,8.92,8.94,8.92,8.94,1466000.0
2010-11-29 14:10:00,8.94,8.94,8.93,8.94,1256000.0,8.94,8.94,8.93,8.94,1256000.0
2010-11-29 14:20:00,8.94,8.98,8.93,8.98,2602000.0,8.94,8.98,8.93,8.98,2602000.0
2010-11-29 14:30:00,8.98,9.0,8.96,9.0,4102000.0,8.98,9.0,8.96,9.0,4102000.0
2010-11-29 14:40:00,8.99,9.03,8.99,9.03,6556000.0,8.99,9.03,8.99,9.03,6556000.0
2010-11-29 14:50:00,9.03,9.04,9.0,9.03,4818000.0,9.03,9.04,9.0,9.03,4818000.0
2010-11-29 15:00:00,9.03,9.03,9.01,9.01,2648000.0,9.03,9.03,9.01,9.01,2648000.0
2010-11-29 15:10:00,9.02,9.02,8.99,9.02,4006000.0,9.02,9.02,8.99,9.02,4006000.0
2010-11-29 15:20:00,9.02,9.02,9.01,9.02,3266000.0,9.02,9.02,9.01,9.02,3266000.0
2010-11-29 15:30:00,9.02,9.02,8.99,9.0,4286000.0,9.02,9.02,8.99,9.0,4286000.0
2010-11-29 15:40:00,9.0,9.01,8.99,9.01,4608000.0,9.0,9.01,8.99,9.01,4608000.0
2010-11-29 15:50:00,9.01,9.01,8.97,8.97,7026000.0,9.01,9.01,8.97,8.97,7026000.0
2010-11-30 09:30:00,8.85,8.85,8.75,8.77,13358000.0,8.85,8.85,8.75,8.77,13358000.0
2010-11-30 09:40:00,8.77,8.83,8.75,8.82,7866000.0,8.77,8.83,8.75,8.82,7866000.0
2010-11-30 09:50:00,8.82,8.82,8.78,8.8,4218000.0,8.82,8.82,8.78,8.8,4218000.0
2010-11-30 10:00:00,8.81,8.84,8.79,8.79,5572000.0,8.81,8.84,8.79,8.79,5572000.0
2010-11-30 10:10:00,8.79,8.84,8.79,8.83,4056000.0,8.79,8.84,8.79,8.83,4056000.0
2010-11-30 10:20:00,8.83,8.88,8.82,8.86,5626000.0,8.83,8.88,8.82,8.86,5626000.0
2010-11-30 10:30:00,8.86,8.86,8.82,8.83,3462000.0,8.86,8.86,8.82,8.83,3462000.0
2010-11-30 10:40:00,8.82,8.83,8.8,8.82,2554000.0,8.82,8.83,8.8,8.82,2554000.0
2010-11-30 10:50:00,8.82,8.82,8.79,8.8,2860000.0,8.82,8.82,8.79,8.8,2860000.0
2010-11-30 11:00:00,8.8,8.82,8.79,8.8,1980000.0,8.8,8.82,8.79,8.8,1980000.0
2010-11-30 11:10:00,8.8,8.8,8.77,8.79,2524000.0,8.8,8.8,8.77,8.79,2524000.0
2010-11-30 11:20:00,8.79,8.82,8.78,8.81,2484000.0,8.79,8.82,8.78,8.81,2484000.0
2010-11-30 11:30:00,8.81,8.82,8.77,8.8,3686000.0,8.81,8.82,8.77,8.8,3686000.0
2010-11-30 11:40:00,8.79,8.81,8.79,8.8,1538000.0,8.79,8.81,8.79,8.8,1538000.0
2010-11-30 11:50:00,8.8,8.81,8.78,8.8,2266000.0,8.8,8.81,8.78,8.8,2266000.0
2010-11-30 12:00:00,8.8,8.81,8.78,8.78,1654000.0,8.8,8.81,8.78,8.78,1654000.0
2010-11-30 12:10:00,8.78,8.79,8.77,8.77,1980000.0,8.78,8.79,8.77,8.77,1980000.0
2010-11-30 12:20:00,8.78,8.79,8.77,8.78,986000.0,8.78,8.79,8.77,8.78,986000.0
2010-11-30 12:30:00,8.78,8.78,8.76,8.76,1694000.0,8.78,8.78,8.76,8.76,1694000.0
2010-11-30 12:40:00,8.76,8.79,8.75,8.79,3770000.0,8.76,8.79,8.75,8.79,3770000.0
2010-11-30 12:50:00,8.79,8.81,8.78,8.79,3026000.0,8.79,8.81,8.78,8.79,3026000.0
2010-11-30 13:00:00,8.79,8.82,8.77,8.82,2896000.0,8.79,8.82,8.77,8.82,2896000.0
2010-11-30 13:10:00,8.82,8.83,8.81,8.82,2082000.0,8.82,8.83,8.81,8.82,2082000.0
2010-11-30 13:20:00,8.82,8.84,8.82,8.83,3010000.0,8.82,8.84,8.82,8.83,3010000.0
2010-11-30 13:30:00,8.83,8.84,8.82,8.83,1214000.0,8.83,8.84,8.82,8.83,1214000.0
2010-11-30 13:40:00,8.83,8.83,8.8,8.8,1602000.0,8.83,8.83,8.8,8.8,1602000.0
2010-11-30 13:50:00,8.8,8.82,8.79,8.8,1768000.0,8.8,8.82,8.79,8.8,1768000.0
2010-11-30 14:00:00,8.81,8.82,8.81,8.82,1432000.0,8.81,8.82,8.81,8.82,1432000.0
2010-11-30 14:10:00,8.82,8.82,8.79,8.8,2006000.0,8.82,8.82,8.79,8.8,2006000.0
2010-11-30 14:20:00,8.8,8.81,8.78,8.79,2194000.0,8.8,8.81,8.78,8.79,2194000.0
2010-11-30 14:30:00,8.79,8.8,8.78,8.79,1816000.0,8.79,8.8,8.78,8.79,1816000.0
2010-11-30 14:40:00,8.79,8.8,8.78,8.8,1646000.0,8.79,8.8,8.78,8.8,1646000.0
2010-11-30 14:50:00,8.8,8.8,8.78,8.79,2232000.0,8.8,8.8,8.78,8.79,2232000.0
2010-11-30 15:00:00,8.79,8.82,8.79,8.8,2418000.0,8.79,8.82,8.79,8.8,2418000.0
2010-11-30 15:10:00,8.8,8.82,8.79,8.82,1982000.0,8.8,8.82,8.79,8.82,1982000.0
2010-11-30 15:20:00,8.82,8.83,8.81,8.82,2350000.0,8.82,8.83,8.81,8.82,2350000.0
2010-11-30 15:30:00,8.82,8.83,8.82,8.82,3300000.0,8.82,8.83,8.82,8.82,3300000.0
2010-11-30 15:40:00,8.82,8.82,8.77,8.78,5966000.0,8.82,8.82,8.77,8.78,5966000.0
2010-11-30 15:50:00,8.78,8.8,8.77,8.77,6598000.0,8.78,8.8,8.77,8.77,6598000.0
2010-12-01 09:30:00,8.96,8.97,8.9,8.9,9888000.0,8.96,8.97,8.9,8.9,9888000.0
2010-12-01 09:40:00,8.9,8.91,8.88,8.91,5564000.0,8.9,8.91,8.88,8.91,5564000.0
2010-12-01 09:50:00,8.91,8.94,8.9,8.93,4904000.0,8.91,8.94,8.9,8.93,4904000.0
2010-12-01 10:00:00,8.93,8.94,8.9,8.92,4006000.0,8.93,8.94,8.9,8.92,4006000.0
2010-12-01 10:10:00,8.92,8.92,8.89,8.91,3188000.0,8.92,8.92,8.89,8.91,3188000.0
2010-12-01 10:20:00,8.91,8.92,8.88,8.9,3642000.0,8.91,8.92,8.88,8.9,3642000.0
2010-12-01 10:30:00,8.89,8.93,8.89,8.93,2944000.0,8.89,8.93,8.89,8.93,2944000.0
2010-12-01 10:40:00,8.93,8.94,8.92,8.93,1956000.0,8.93,8.94,8.92,8.93,1956000.0
2010-12-01 10:50:00,8.93,8.93,8.92,8.93,2204000.0,8.93,8.93,8.92,8.93,2204000.0
2010-12-01 11:00:00,8.93,8.94,8.92,8.94,1302000.0,8.93,8.94,8.92,8.94,1302000.0
2010-12-01 11:10:00,8.94,8.95,8.93,8.94,1234000.0,8.94,8.95,8.93,8.94,1234000.0
2010-12-01 11:20:00,8.94,8.95,8.94,8.95,1898000.0,8.94,8.95,8.94,8.95,1898000.0
2010-12-01 11:30:00,8.95,8.95,8.94,8.94,1430000.0,8.95,8.95,8.94,8.94,1430000.0
2010-12-01 11:40:00,8.94,8.95,8.94,8.95,1872000.0,8.94,8.95,8.94,8.95,1872000.0
2010-12-01 11:50:00,8.95,8.95,8.94,8.95,4026000.0,8.95,8.95,8.94,8.95,4026000.0
2010-12-01 12:00:00,8.94,8.95,8.93,8.94,2030000.0,8.94,8.95,8.93,8.94,2030000.0
2010-12-01 12:10:00,8.95,8.95,8.93,8.94,1214000.0,8.95,8.95,8.93,8.94,1214000.0
2010-12-01 12:20:00,8.94,8.95,8.93,8.94,1286000.0,8.94,8.95,8.93,8.94,1286000.0
2010-12-01 12:30:00,8.94,8.94,8.9,8.91,2390000.0,8.94,8.94,8.9,8.91,2390000.0
2010-12-01 12:40:00,8.91,8.91,8.88,8.9,2528000.0,8.91,8.91,8.88,8.9,2528000.0
2010-12-01 12:50:00,8.89,8.9,8.89,8.9,1256000.0,8.89,8.9,8.89,8.9,1256000.0
2010-12-01 13:00:00,8.9,8.93,8.9,8.92,1722000.0,8.9,8.93,8.9,8.92,1722000.0
2010-12-01 13:10:00,8.92,8.94,8.91,8.91,1426000.0,8.92,8.94,8.91,8.91,1426000.0
2010-12-01 13:20:00,8.91,8.93,8.9,8.91,2484000.0,8.91,8.93,8.9,8.91,2484000.0
2010-12-01 13:30:00,8.91,8.92,8.9,8.9,1066000.0,8.91,8.92,8.9,8.9,1066000.0
2010-12-01 13:40:00,8.9,8.91,8.89,8.91,1360000.0,8.9,8.91,8.89,8.91,1360000.0
2010-12-01 13:50:00,8.91,8.92,8.9,8.92,1680000.0,8.91,8.92,8.9,8.92,1680000.0
2010-12-01 14:00:00,8.92,8.92,8.9,8.91,990000.0,8.92,8.92,8.9,8.91,990000.0
2010-12-01 14:10:00,8.91,8.93,8.91,8.93,1292000.0,8.91,8.93,8.91,8.93,1292000.0
2010-12-01 14:20:00,8.93,8.94,8.92,8.92,1516000.0,8.93,8.94,8.92,8.92,1516000.0
2010-12-01 14:30:00,8.92,8.93,8.91,8.91,1578000.0,8.92,8.93,8.91,8.91,1578000.0
2010-12-01 14:40:00,8.91,8.91,8.89,8.89,1812000.0,8.91,8.91,8.89,8.89,1812000.0
2010-12-01 14:50:00,8.89,8.9,8.87,8.89,3220000.0,8.89,8.9,8.87,8.89,3220000.0
2010-12-01 15:00:00,8.89,8.89,8.88,8.88,1586000.0,8.89,8.89,8.88,8.88,1586000.0
2010-12-01 15:10:00,8.88,8.88,8.85,8.86,4538000.0,8.88,8.88,8.85,8.86,4538000.0
2010-12-01 15:20:00,8.85,8.87,8.84,8.84,2908000.0,8.85,8.87,8.84,8.84,2908000.0
2010-12-01 15:30:00,8.84,8.86,8.83,8.85,3982000.0,8.84,8.86,8.83,8.85,3982000.0
2010-12-01 15:40:00,8.85,8.86,8.82,8.82,4456000.0,8.85,8.86,8.82,8.82,4456000.0
2010-12-01 15:50:00,8.83,8.83,8.8,8.83,8242000.0,8.83,8.83,8.8,8.83,8242000.0
2010-12-02 09:30:00,8.84,8.85,8.78,8.8,6310000.0,8.84,8.85,8.78,8.8,6310000.0
2010-12-02 09:40:00,8.8,8.81,8.76,8.77,5208000.0,8.8,8.81,8.76,8.77,5208000.0
2010-12-02 09:50:00,8.77,8.78,8.74,8.76,6792000.0,8.77,8.78,8.74,8.76,6792000.0
2010-12-02 10:00:00,8.77,8.81,8.76,8.79,6472000.0,8.77,8.81,8.76,8.79,6472000.0
2010-12-02 10:10:00,8.79,8.8,8.76,8.76,2908000.0,8.79,8.8,8.76,8.76,2908000.0
2010-12-02 10:20:00,8.76,8.76,8.73,8.75,5072000.0,8.76,8.76,8.73,8.75,5072000.0
2010-12-02 10:30:00,8.75,8.75,8.7,8.71,7396000.0,8.75,8.75,8.7,8.71,7396000.0
2010-12-02 10:40:00,8.71,8.74,8.7,8.74,3120000.0,8.71,8.74,8.7,8.74,3120000.0
2010-12-02 10:50:00,8.74,8.78,8.73,8.77,3660000.0,8.74,8.78,8.73,8.77,3660000.0
2010-12-02 11:00:00,8.78,8.79,8.77,8.78,2242000.0,8.78,8.79,8.77,8.78,2242000.0
2010-12-02 11:10:00,8.78,8.8,8.77,8.79,2262000.0,8.78,8.8,8.77,8.79,2262000.0
2010-12-02 11:20:00,8.79,8.81,8.78,8.79,2092000.0,8.79,8.81,8.78,8.79,2092000.0
2010-12-02 11:30:00,8.79,8.79,8.77,8.78,1646000.0,8.79,8.79,8.77,8.78,1646000.0
2010-12-02 11:40:00,8.78,8.82,8.78,8.81,2584000.0,8.78,8.82,8.78,8.81,2584000.0
2010-12-02 11:50:00,8.81,8.83,8.81,8.82,2792000.0,8.81,8.83,8.81,8.82,2792000.0
2010-12-02 12:00:00,8.81,8.82,8.8,8.81,2288000.0,8.81,8.82,8.8,8.81,2288000.0
2010-12-02 12:10:00,8.81,8.83,8.81,8.82,1222000.0,8.81,8.83,8.81,8.82,1222000.0
2010-12-02 12:20:00,8.82,8.82,8.8,8.8,1062000.0,8.82,8.82,8.8,8.8,1062000.0
2010-12-02 12:30:00,8.8,8.81,8.79,8.81,1298000.0,8.8,8.81,8.79,8.81,1298000.0
2010-12-02 12:40:00,8.8,8.83,8.8,8.82,1410000.0,8.8,8.83,8.8,8.82,1410000.0
2010-12-02 12:50:00,8.82,8.82,8.79,8.79,1340000.0,8.82,8.82,8.79,8.79,1340000.0
2010-12-02 13:00:00,8.79,8.81,8.79,8.81,1046000.0,8.79,8.81,8.79,8.81,1046000.0
2010-12-02 13:10:00,8.81,8.81,8.8,8.81,2376000.0,8.81,8.81,8.8,8.81,2376000.0
2010-12-02 13:20:00,8.81,8.84,8.81,8.83,2076000.0,8.81,8.84,8.81,8.83,2076000.0
2010-12-02 13:30:00,8.83,8.84,8.82,8.83,1536000.0,8.83,8.84,8.82,8.83,1536000.0
2010-12-02 13:40:00,8.83,8.85,8.83,8.84,1530000.0,8.83,8.85,8.83,8.84,1530000.0
2010-12-02 13:50:00,8.84,8.87,8.84,8.85,1942000.0,8.84,8.87,8.84,8.85,1942000.0
2010-12-02 14:00:00,8.85,8.86,8.84,8.85,1296000.0,8.85,8.86,8.84,8.85,1296000.0
2010-12-02 14:10:00,8.85,8.87,8.85,8.87,1568000.0,8.85,8.87,8.85,8.87,1568000.0
2010-12-02 14:20:00,8.87,8.87,8.84,8.84,2506000.0,8.87,8.87,8.84,8.84,2506000.0
2010-12-02 14:30:00,8.84,8.85,8.83,8.85,1300000.0,8.84,8.85,8.83,8.85,1300000.0
2010-12-02 14:40:00,8.85,8.86,8.85,8.85,848000.0,8.85,8.86,8.85,8.85,848000.0
2010-12-02 14:50:00,8.85,8.85,8.83,8.83,1726000.0,8.85,8.85,8.83,8.83,1726000.0
2010-12-02 15:00:00,8.83,8.83,8.82,8.83,2298000.0,8.83,8.83,8.82,8.83,2298000.0
2010-12-02 15:10:00,8.83,8.85,8.82,8.84,2308000.0,8.83,8.85,8.82,8.84,2308000.0
2010-12-02 15:20:00,8.84,8.85,8.83,8.84,1496000.0,8.84,8.85,8.83,8.84,1496000.0
2010-12-02 15:30:00,8.84,8.85,8.83,8.84,2140000.0,8.84,8.85,8.83,8.84,2140000.0
2010-12-02 15:40:00,8.84,8.84,8.82,8.83,2840000.0,8.84,8.84,8.82,8.83,2840000.0
2010-12-02 15:50:00,8.83,8.83,8.82,8.83,4802000.0,8.83,8.83,8.82,8.83,4802000.0
2010-12-03 09:30:00,8.78,8.81,8.76,8.78,6194000.0,8.78,8.81,8.76,8.78,6194000.0
2010-12-03 09:40:00,8.78,8.78,8.72,8.75,5582000.0,8.78,8.78,8.72,8.75,5582000.0
2010-12-03 09:50:00,8.75,8.76,8.72,8.73,3542000.0,8.75,8.76,8.72,8.73,3542000.0
2010-12-03 10:00:00,8.73,8.77,8.73,8.74,4160000.0,8.73,8.77,8.73,8.74,4160000.0
2010-12-03 10:10:00,8.74,8.76,8.73,8.74,4322000.0,8.74,8.76,8.73,8.74,4322000.0
2010-12-03 10:20:00,8.74,8.74,8.7,8.74,4696000.0,8.74,8.74,8.7,8.74,4696000.0
2010-12-03 10:30:00,8.74,8.77,8.73,8.76,3518000.0,8.74,8.77,8.73,8.76,3518000.0
2010-12-03 10:40:00,8.76,8.78,8.76,8.77,2596000.0,8.76,8.78,8.76,8.77,2596000.0
2010-12-03 10:50:00,8.77,8.82,8.76,8.82,4392000.0,8.77,8.82,8.76,8.82,4392000.0
2010-12-03 11:00:00,8.82,8.82,8.8,8.81,1904000.0,8.82,8.82,8.8,8.81,1904000.0
2010-12-03 11:10:00,8.81,8.81,8.78,8.79,1734000.0,8.81,8.81,8.78,8.79,1734000.0
2010-12-03 11:20:00,8.79,8.8,8.76,8.77,1594000.0,8.79,8.8,8.76,8.77,1594000.0
2010-12-03 11:30:00,8.77,8.78,8.76,8.76,1322000.0,8.77,8.78,8.76,8.76,1322000.0
2010-12-03 11:40:00,8.76,8.77,8.76,8.76,1448000.0,8.76,8.77,8.76,8.76,1448000.0
2010-12-03 11:50:00,8.76,8.76,8.75,8.75,1376000.0,8.76,8.76,8.75,8.75,1376000.0
2010-12-03 12:00:00,8.75,8.77,8.75,8.76,1730000.0,8.75,8.77,8.75,8.76,1730000.0
2010-12-03 12:10:00,8.76,8.77,8.76,8.77,912000.0,8.76,8.77,8.76,8.77,912000.0
2010-12-03 12:20:00,8.77,8.77,8.74,8.75,1266000.0,8.77,8.77,8.74,8.75,1266000.0
2010-12-03 12:30:00,8.75,8.77,8.75,8.76,852000.0,8.75,8.77,8.75,8.76,852000.0
2010-12-03 12:40:00,8.76,8.77,8.75,8.76,940000.0,8.76,8.77,8.75,8.76,940000.0
2010-12-03 12:50:00,8.76,8.76,8.74,8.74,1048000.0,8.76,8.76,8.74,8.74,1048000.0
2010-12-03 13:00:00,8.74,8.75,8.73,8.73,2392000.0,8.74,8.75,8.73,8.73,2392000.0
2010-12-03 13:10:00,8.73,8.75,8.73,8.74,928000.0,8.73,8.75,8.73,8.74,928000.0
2010-12-03 13:20:00,8.74,8.75,8.74,8.74,984000.0,8.74,8.75,8.74,8.74,984000.0
2010-12-03 13:30:00,8.74,8.74,8.72,8.73,1516000.0,8.74,8.74,8.72,8.73,1516000.0
2010-12-03 13:40:00,8.73,8.74,8.72,8.74,1608000.0,8.73,8.74,8.72,8.74,1608000.0
2010-12-03 13:50:00,8.74,8.77,8.74,8.76,2414000.0,8.74,8.77,8.74,8.76,2414000.0
2010-12-03 14:00:00,8.77,8.77,8.75,8.75,1582000.0,8.77,8.77,8.75,8.75,1582000.0
2010-12-03 14:10:00,8.76,8.76,8.75,8.75,906000.0,8.76,8.76,8.75,8.75,906000.0
2010-12-03 14:20:00,8.75,8.76,8.75,8.75,902000.0,8.75,8.76,8.75,8.75,902000.0
2010-12-03 14:30:00,8.75,8.76,8.75,8.76,1126000.0,8.75,8.76,8.75,8.76,1126000.0
2010-12-03 14:40:00,8.76,8.77,8.76,8.77,1440000.0,8.76,8.77,8.76,8.77,1440000.0
2010-12-03 14:50:00,8.77,8.77,8.76,8.77,1502000.0,8.77,8.77,8.76,8.77,1502000.0
2010-12-03 15:00:00,8.77,8.78,8.76,8.77,1888000.0,8.77,8.78,8.76,8.77,1888000.0
2010-12-03 15:10:00,8.77,8.77,8.76,8.76,1282000.0,8.77,8.77,8.76,8.76,1282000.0
2010-12-03 15:20:00,8.76,8.77,8.76,8.77,2746000.0,8.76,8.77,8.76,8.77,2746000.0
2010-12-03 15:30:00,8.77,8.77,8.76,8.77,2524000.0,8.77,8.77,8.76,8.77,2524000.0
2010-12-03 15:40:00,8.77,8.79,8.77,8.79,3764000.0,8.77,8.79,8.77,8.79,3764000.0
2010-12-03 15:50:00,8.79,8.8,8.77,8.78,6308000.0,8.79,8.8,8.77,8.78,6308000.0
2010-12-06 09:30:00,8.78,8.85,8.78,8.81,5580000.0,8.78,8.85,8.78,8.81,5580000.0
2010-12-06 09:40:00,8.81,8.83,8.8,8.83,2918000.0,8.81,8.83,8.8,8.83,2918000.0
2010-12-06 09:50:00,8.83,8.87,8.83,8.85,4630000.0,8.83,8.87,8.83,8.85,4630000.0
2010-12-06 10:00:00,8.85,8.86,8.77,8.78,8464000.0,8.85,8.86,8.77,8.78,8464000.0
2010-12-06 10:10:00,8.78,8.78,8.73,8.75,5970000.0,8.78,8.78,8.73,8.75,5970000.0
2010-12-06 10:20:00,8.75,8.79,8.74,8.78,6052000.0,8.75,8.79,8.74,8.78,6052000.0
2010-12-06 10:30:00,8.78,8.83,8.77,8.82,4078000.0,8.78,8.83,8.77,8.82,4078000.0
2010-12-06 10:40:00,8.81,8.82,8.78,8.78,2748000.0,8.81,8.82,8.78,8.78,2748000.0
2010-12-06 10:50:00,8.78,8.78,8.75,8.77,2698000.0,8.78,8.78,8.75,8.77,2698000.0
2010-12-06 11:00:00,8.77,8.8,8.77,8.79,1772000.0,8.77,8.8,8.77,8.79,1772000.0
2010-12-06 11:10:00,8.79,8.8,8.78,8.79,1724000.0,8.79,8.8,8.78,8.79,1724000.0
2010-12-06 11:20:00,8.78,8.79,8.76,8.78,1886000.0,8.78,8.79,8.76,8.78,1886000.0
2010-12-06 11:30:00,8.78,8.8,8.77,8.77,1522000.0,8.78,8.8,8.77,8.77,1522000.0
2010-12-06 11:40:00,8.77,8.79,8.76,8.78,1518000.0,8.77,8.79,8.76,8.78,1518000.0
2010-12-06 11:50:00,8.78,8.79,8.77,8.79,852000.0,8.78,8.79,8.77,8.79,852000.0
2010-12-06 12:00:00,8.79,8.81,8.79,8.79,1734000.0,8.79,8.81,8.79,8.79,1734000.0
2010-12-06 12:10:00,8.79,8.81,8.79,8.8,1988000.0,8.79,8.81,8.79,8.8,1988000.0
2010-12-06 12:20:00,8.8,8.8,8.78,8.79,1000000.0,8.8,8.8,8.78,8.79,1000000.0
2010-12-06 12:30:00,8.79,8.81,8.79,8.79,1226000.0,8.79,8.81,8.79,8.79,1226000.0
2010-12-06 12:40:00,8.79,8.8,8.79,8.8,508000.0,8.79,8.8,8.79,8.8,508000.0
2010-12-06 12:50:00,8.8,8.81,8.79,8.8,598000.0,8.8,8.81,8.79,8.8,598000.0
2010-12-06 13:00:00,8.8,8.81,8.8,8.81,970000.0,8.8,8.81,8.8,8.81,970000.0
2010-12-06 13:10:00,8.8,8.81,8.78,8.79,1000000.0,8.8,8.81,8.78,8.79,1000000.0
2010-12-06 13:20:00,8.79,8.8,8.78,8.79,974000.0,8.79,8.8,8.78,8.79,974000.0
2010-12-06 13:30:00,8.79,8.8,8.79,8.79,708000.0,8.79,8.8,8.79,8.79,708000.0
2010-12-06 13:40:00,8.79,8.81,8.79,8.81,1054000.0,8.79,8.81,8.79,8.81,1054000.0
2010-12-06 13:50:00,8.81,8.82,8.81,8.81,1094000.0,8.81,8.82,8.81,8.81,1094000.0
2010-12-06 14:00:00,8.81,8.82,8.81,8.82,754000.0,8.81,8.82,8.81,8.82,754000.0
2010-12-06 14:10:00,8.82,8.82,8.8,8.82,800000.0,8.82,8.82,8.8,8.82,800000.0
2010-12-06 14:20:00,8.82,8.83,8.81,8.82,1590000.0,8.82,8.83,8.81,8.82,1590000.0
2010-12-06 14:30:00,8.82,8.87,8.82,8.87,4686000.0,8.82,8.87,8.82,8.87,4686000.0
2010-12-06 14:40:00,8.87,8.89,8.87,8.87,5284000.0,8.87,8.89,8.87,8.87,5284000.0
2010-12-06 14:50:00,8.87,8.87,8.86,8.86,1652000.0,8.87,8.87,8.86,8.86,1652000.0
2010-12-06 15:00:00,8.86,8.88,8.86,8.87,2220000.0,8.86,8.88,8.86,8.87,2220000.0
2010-12-06 15:10:00,8.87,8.89,8.87,8.89,2198000.0,8.87,8.89,8.87,8.89,2198000.0
2010-12-06 15:20:00,8.89,8.9,8.88,8.88,4118000.0,8.89,8.9,8.88,8.88,4118000.0
2010-12-06 15:30:00,8.89,8.91,8.88,8.9,3636000.0,8.89,8.91,8.88,8.9,3636000.0
2010-12-06 15:40:00,8.9,8.92,8.9,8.91,5304000.0,8.9,8.92,8.9,8.91,5304000.0
2010-12-06 15:50:00,8.91,8.91,8.89,8.9,7342000.0,8.91,8.91,8.89,8.9,7342000.0
2010-12-07 09:30:00,9.03,9.07,8.99,9.0,10624000.0,9.03,9.07,8.99,9.0,10624000.0
2010-12-07 09:40:00,9.0,9.02,8.97,8.98,5760000.0,9.0,9.02,8.97,8.98,5760000.0
2010-12-07 09:50:00,8.98,9.02,8.97,8.99,4534000.0,8.98,9.02,8.97,8.99,4534000.0
2010-12-07 10:00:00,8.99,9.0,8.97,8.97,4070000.0,8.99,9.0,8.97,8.97,4070000.0
2010-12-07 10:10:00,8.98,9.02,8.95,9.01,4430000.0,8.98,9.02,8.95,9.01,4430000.0
2010-12-07 10:20:00,9.01,9.02,8.98,8.98,3174000.0,9.01,9.02,8.98,8.98,3174000.0
2010-12-07 10:30:00,8.98,8.98,8.93,8.96,4978000.0,8.98,8.98,8.93,8.96,4978000.0
2010-12-07 10:40:00,8.96,8.99,8.96,8.99,1978000.0,8.96,8.99,8.96,8.99,1978000.0
2010-12-07 10:50:00,8.99,9.0,8.96,8.97,1770000.0,8.99,9.0,8.96,8.97,1770000.0
2010-12-07 11:00:00,8.97,8.99,8.97,8.99,1404000.0,8.97,8.99,8.97,8.99,1404000.0
2010-12-07 11:10:00,8.99,9.0,8.98,8.98,1526000.0,8.99,9.0,8.98,8.98,1526000.0
2010-12-07 11:20:00,8.98,8.98,8.97,8.98,1104000.0,8.98,8.98,8.97,8.98,1104000.0
2010-12-07 11:30:00,8.98,8.99,8.97,8.99,1216000.0,8.98,8.99,8.97,8.99,1216000.0
2010-12-07 11:40:00,8.99,9.0,8.98,8.98,886000.0,8.99,9.0,8.98,8.98,886000.0
2010-12-07 11:50:00,8.98,8.98,8.97,8.98,906000.0,8.98,8.98,8.97,8.98,906000.0
2010-12-07 12:00:00,8.98,8.98,8.96,8.96,1102000.0,8.98,8.98,8.96,8.96,1102000.0
2010-12-07 12:10:00,8.96,8.96,8.94,8.95,1604000.0,8.96,8.96,8.94,8.95,1604000.0
2010-12-07 12:20:00,8.95,8.97,8.95,8.97,988000.0,8.95,8.97,8.95,8.97,988000.0
2010-12-07 12:30:00,8.97,8.98,8.97,8.98,562000.0,8.97,8.98,8.97,8.98,562000.0
2010-12-07 12:40:00,8.98,8.98,8.97,8.98,680000.0,8.98,8.98,8.97,8.98,680000.0
2010-12-07 12:50:00,8.97,8.98,8.96,8.97,1060000.0,8.97,8.98,8.96,8.97,1060000.0
2010-12-07 13:00:00,8.97,8.98,8.97,8.98,908000.0,8.97,8.98,8.97,8.98,908000.0
2010-12-07 13:10:00,8.97,8.98,8.97,8.98,514000.0,8.97,8.98,8.97,8.98,514000.0
2010-12-07 13:20:00,8.98,8.99,8.97,8.98,858000.0,8.98,8.99,8.97,8.98,858000.0
2010-12-07 13:30:00,8.98,8.98,8.97,8.97,1846000.0,8.98,8.98,8.97,8.97,1846000.0
2010-12-07 13:40:00,8.97,8.99,8.96,8.99,1094000.0,8.97,8.99,8.96,8.99,1094000.0
2010-12-07 13:50:00,8.99,8.99,8.97,8.97,1294000.0,8.99,8.99,8.97,8.97,1294000.0
2010-12-07 14:00:00,8.97,8.98,8.96,8.97,1234000.0,8.97,8.98,8.96,8.97,1234000.0
2010-12-07 14:10:00,8.97,8.97,8.96,8.97,1146000.0,8.97,8.97,8.96,8.97,1146000.0
2010-12-07 14:20:00,8.97,8.99,8.97,8.98,1118000.0,8.97,8.99,8.97,8.98,1118000.0
2010-12-07 14:30:00,8.98,9.01,8.98,9.0,2310000.0,8.98,9.01,8.98,9.0,2310000.0
2010-12-07 14:40:00,9.0,9.01,8.99,8.99,2090000.0,9.0,9.01,8.99,8.99,2090000.0
2010-12-07 14:50:00,8.99,9.01,8.95,8.96,3096000.0,8.99,9.01,8.95,8.96,3096000.0
2010-12-07 15:00:00,8.96,8.96,8.91,8.92,5090000.0,8.96,8.96,8.91,8.92,5090000.0
2010-12-07 15:10:00,8.92,8.93,8.88,8.89,3134000.0,8.92,8.93,8.88,8.89,3134000.0
2010-12-07 15:20:00,8.89,8.89,8.85,8.88,3736000.0,8.89,8.89,8.85,8.88,3736000.0
2010-12-07 15:30:00,8.88,8.89,8.86,8.89,3222000.0,8.88,8.89,8.86,8.89,3222000.0
2010-12-07 15:40:00,8.9,8.9,8.83,8.85,4428000.0,8.9,8.9,8.83,8.85,4428000.0
2010-12-07 15:50:00,8.85,8.86,8.83,8.84,4558000.0,8.85,8.86,8.83,8.84,4558000.0
2010-12-08 09:30:00,8.87,8.91,8.81,8.82,4760000.0,8.87,8.91,8.81,8.82,4760000.0
2010-12-08 09:40:00,8.82,8.84,8.8,8.84,2856000.0,8.82,8.84,8.8,8.84,2856000.0
2010-12-08 09:50:00,8.84,8.85,8.8,8.8,3620000.0,8.84,8.85,8.8,8.8,3620000.0
2010-12-08 10:00:00,8.8,8.83,8.78,8.83,3938000.0,8.8,8.83,8.78,8.83,3938000.0
2010-12-08 10:10:00,8.83,8.84,8.79,8.81,1948000.0,8.83,8.84,8.79,8.81,1948000.0
2010-12-08 10:20:00,8.81,8.83,8.79,8.81,2756000.0,8.81,8.83,8.79,8.81,2756000.0
2010-12-08 10:30:00,8.8,8.81,8.78,8.78,2078000.0,8.8,8.81,8.78,8.78,2078000.0
2010-12-08 10:40:00,8.78,8.81,8.76,8.79,2022000.0,8.78,8.81,8.76,8.79,2022000.0
2010-12-08 10:50:00,8.78,8.83,8.78,8.82,2030000.0,8.78,8.83,8.78,8.82,2030000.0
2010-12-08 11:00:00,8.82,8.83,8.8,8.82,890000.0,8.82,8.83,8.8,8.82,890000.0
2010-12-08 11:10:00,8.82,8.86,8.82,8.84,1452000.0,8.82,8.86,8.82,8.84,1452000.0
2010-12-08 11:20:00,8.84,8.85,8.83,8.83,1476000.0,8.84,8.85,8.83,8.83,1476000.0
2010-12-08 11:30:00,8.84,8.84,8.82,8.82,520000.0,8.84,8.84,8.82,8.82,520000.0
2010-12-08 11:40:00,8.82,8.83,8.81,8.83,688000.0,8.82,8.83,8.81,8.83,688000.0
2010-12-08 11:50:00,8.83,8.84,8.82,8.83,1596000.0,8.83,8.84,8.82,8.83,1596000.0
2010-12-08 12:00:00,8.83,8.84,8.83,8.83,1042000.0,8.83,8.84,8.83,8.83,1042000.0
2010-12-08 12:10:00,8.83,8.84,8.82,8.82,1590000.0,8.83,8.84,8.82,8.82,1590000.0
2010-12-08 12:20:00,8.82,8.82,8.8,8.8,842000.0,8.82,8.82,8.8,8.8,842000.0
2010-12-08 12:30:00,8.81,8.81,8.79,8.81,804000.0,8.81,8.81,8.79,8.81,804000.0
2010-12-08 12:40:00,8.81,8.81,8.79,8.79,930000.0,8.81,8.81,8.79,8.79,930000.0
2010-12-08 12:50:00,8.79,8.8,8.78,8.8,836000.0,8.79,8.8,8.78,8.8,836000.0
2010-12-08 13:00:00,8.79,8.81,8.79,8.8,1478000.0,8.79,8.81,8.79,8.8,1478000.0
2010-12-08 13:10:00,8.8,8.81,8.79,8.79,630000.0,8.8,8.81,8.79,8.79,630000.0
2010-12-08 13:20:00,8.79,8.79,8.78,8.78,1306000.0,8.79,8.79,8.78,8.78,1306000.0
2010-12-08 13:30:00,8.78,8.79,8.78,8.79,446000.0,8.78,8.79,8.78,8.79,446000.0
2010-12-08 13:40:00,8.79,8.81,8.79,8.8,948000.0,8.79,8.81,8.79,8.8,948000.0
2010-12-08 13:50:00,8.8,8.8,8.79,8.8,578000.0,8.8,8.8,8.79,8.8,578000.0
2010-12-08 14:00:00,8.8,8.8,8.79,8.79,774000.0,8.8,8.8,8.79,8.79,774000.0
2010-12-08 14:10:00,8.79,8.8,8.79,8.8,794000.0,8.79,8.8,8.79,8.8,794000.0
2010-12-08 14:20:00,8.79,8.8,8.79,8.79,772000.0,8.79,8.8,8.79,8.79,772000.0
2010-12-08 14:30:00,8.79,8.83,8.79,8.82,2060000.0,8.79,8.83,8.79,8.82,2060000.0
2010-12-08 14:40:00,8.81,8.82,8.8,8.8,1224000.0,8.81,8.82,8.8,8.8,1224000.0
2010-12-08 14:50:00,8.8,8.82,8.8,8.8,782000.0,8.8,8.82,8.8,8.8,782000.0
2010-12-08 15:00:00,8.8,8.81,8.8,8.8,830000.0,8.8,8.81,8.8,8.8,830000.0
2010-12-08 15:10:00,8.8,8.8,8.77,8.77,2252000.0,8.8,8.8,8.77,8.77,2252000.0
2010-12-08 15:20:00,8.78,8.79,8.77,8.78,1012000.0,8.78,8.79,8.77,8.78,1012000.0
2010-12-08 15:30:00,8.78,8.78,8.76,8.77,2182000.0,8.78,8.78,8.76,8.77,2182000.0
2010-12-08 15:40:00,8.77,8.8,8.76,8.8,2804000.0,8.77,8.8,8.76,8.8,2804000.0
2010-12-08 15:50:00,8.8,8.82,8.79,8.81,5010000.0,8.8,8.82,8.79,8.81,5010000.0
2010-12-09 09:30:00,8.88,8.91,8.8,8.81,4168000.0,8.88,8.91,8.8,8.81,4168000.0
2010-12-09 09:40:00,8.81,8.84,8.8,8.83,1890000.0,8.81,8.84,8.8,8.83,1890000.0
2010-12-09 09:50:00,8.83,8.87,8.83,8.84,2736000.0,8.83,8.87,8.83,8.84,2736000.0
2010-12-09 10:00:00,8.83,8.84,8.78,8.78,3560000.0,8.83,8.84,8.78,8.78,3560000.0
2010-12-09 10:10:00,8.78,8.8,8.77,8.77,3576000.0,8.78,8.8,8.77,8.77,3576000.0
2010-12-09 10:20:00,8.77,8.78,8.72,8.75,8306000.0,8.77,8.78,8.72,8.75,8306000.0
2010-12-09 10:30:00,8.75,8.77,8.74,8.75,3674000.0,8.75,8.77,8.74,8.75,3674000.0
2010-12-09 10:40:00,8.75,8.75,8.73,8.73,2438000.0,8.75,8.75,8.73,8.73,2438000.0
2010-12-09 10:50:00,8.73,8.74,8.7,8.73,5144000.0,8.73,8.74,8.7,8.73,5144000.0
2010-12-09 11:00:00,8.73,8.74,8.71,8.72,2568000.0,8.73,8.74,8.71,8.72,2568000.0
2010-12-09 11:10:00,8.72,8.75,8.71,8.74,1872000.0,8.72,8.75,8.71,8.74,1872000.0
2010-12-09 11:20:00,8.74,8.74,8.73,8.73,1350000.0,8.74,8.74,8.73,8.73,1350000.0
2010-12-09 11:30:00,8.73,8.76,8.72,8.75,1714000.0,8.73,8.76,8.72,8.75,1714000.0
2010-12-09 11:40:00,8.75,8.76,8.73,8.73,2250000.0,8.75,8.76,8.73,8.73,2250000.0
2010-12-09 11:50:00,8.73,8.74,8.7,8.72,2406000.0,8.73,8.74,8.7,8.72,2406000.0
2010-12-09 12:00:00,8.72,8.74,8.72,8.73,1258000.0,8.72,8.74,8.72,8.73,1258000.0
2010-12-09 12:10:00,8.73,8.73,8.72,8.72,786000.0,8.73,8.73,8.72,8.72,786000.0
2010-12-09 12:20:00,8.73,8.73,8.72,8.73,1248000.0,8.73,8.73,8.72,8.73,1248000.0
2010-12-09 12:30:00,8.73,8.75,8.73,8.74,620000.0,8.73,8.75,8.73,8.74,620000.0
2010-12-09 12:40:00,8.74,8.75,8.73,8.74,506000.0,8.74,8.75,8.73,8.74,506000.0
2010-12-09 12:50:00,8.74,8.75,8.73,8.75,658000.0,8.74,8.75,8.73,8.75,658000.0
2010-12-09 13:00:00,8.74,8.76,8.74,8.75,1256000.0,8.74,8.76,8.74,8.75,1256000.0
2010-12-09 13:10:00,8.76,8.77,8.75,8.76,1006000.0,8.76,8.77,8.75,8.76,1006000.0
2010-12-09 13:20:00,8.76,8.77,8.76,8.77,860000.0,8.76,8.77,8.76,8.77,860000.0
2010-12-09 13:30:00,8.77,8.77,8.73,8.74,1784000.0,8.77,8.77,8.73,8.74,1784000.0
2010-12-09 13:40:00,8.74,8.75,8.73,8.74,806000.0,8.74,8.75,8.73,8.74,806000.0
2010-12-09 13:50:00,8.75,8.76,8.75,8.75,512000.0,8.75,8.76,8.75,8.75,512000.0
2010-12-09 14:00:00,8.75,8.76,8.72,8.72,1444000.0,8.75,8.76,8.72,8.72,1444000.0
2010-12-09 14:10:00,8.73,8.73,8.72,8.72,1138000.0,8.73,8.73,8.72,8.72,1138000.0
2010-12-09 14:20:00,8.72,8.73,8.72,8.72,876000.0,8.72,8.73,8.72,8.72,876000.0
2010-12-09 14:30:00,8.72,8.73,8.71,8.72,1692000.0,8.72,8.73,8.71,8.72,1692000.0
2010-12-09 14:40:00,8.72,8.73,8.71,8.71,1980000.0,8.72,8.73,8.71,8.71,1980000.0
2010-12-09 14:50:00,8.71,8.72,8.7,8.72,1316000.0,8.71,8.72,8.7,8.72,1316000.0
2010-12-09 15:00:00,8.72,8.73,8.71,8.73,1620000.0,8.72,8.73,8.71,8.73,1620000.0
2010-12-09 15:10:00,8.73,8.73,8.71,8.73,2110000.0,8.73,8.73,8.71,8.73,2110000.0
2010-12-09 15:20:00,8.73,8.73,8.69,8.7,3450000.0,8.73,8.73,8.69,8.7,3450000.0
2010-12-09 15:30:00,8.7,8.72,8.69,8.72,2120000.0,8.7,8.72,8.69,8.72,2120000.0
2010-12-09 15:40:00,8.72,8.76,8.72,8.75,4482000.0,8.72,8.76,8.72,8.75,4482000.0
2010-12-09 15:50:00,8.75,8.75,8.73,8.75,5856000.0,8.75,8.75,8.73,8.75,5856000.0
2010-12-10 09:30:00,8.74,8.78,8.7,8.72,4252000.0,8.74,8.78,8.7,8.72,4252000.0
2010-12-10 09:40:00,8.71,8.75,8.71,8.73,2234000.0,8.71,8.75,8.71,8.73,2234000.0
2010-12-10 09:50:00,8.73,8.74,8.68,8.69,4476000.0,8.73,8.74,8.68,8.69,4476000.0
2010-12-10 10:00:00,8.69,8.71,8.67,8.7,3820000.0,8.69,8.71,8.67,8.7,3820000.0
2010-12-10 10:10:00,8.7,8.72,8.68,8.72,2456000.0,8.7,8.72,8.68,8.72,2456000.0
2010-12-10 10:20:00,8.71,8.72,8.71,8.71,1380000.0,8.71,8.72,8.71,8.71,1380000.0
2010-12-10 10:30:00,8.71,8.73,8.71,8.72,1122000.0,8.71,8.73,8.71,8.72,1122000.0
2010-12-10 10:40:00,8.72,8.76,8.72,8.75,2860000.0,8.72,8.76,8.72,8.75,2860000.0
2010-12-10 10:50:00,8.75,8.76,8.75,8.75,1282000.0,8.75,8.76,8.75,8.75,1282000.0
2010-12-10 11:00:00,8.75,8.75,8.74,8.74,852000.0,8.75,8.75,8.74,8.74,852000.0
2010-12-10 11:10:00,8.74,8.77,8.74,8.76,1618000.0,8.74,8.77,8.74,8.76,1618000.0
2010-12-10 11:20:00,8.76,8.76,8.74,8.75,856000.0,8.76,8.76,8.74,8.75,856000.0
2010-12-10 11:30:00,8.75,8.76,8.74,8.75,1160000.0,8.75,8.76,8.74,8.75,1160000.0
2010-12-10 11:40:00,8.74,8.75,8.74,8.75,586000.0,8.74,8.75,8.74,8.75,586000.0
2010-12-10 11:50:00,8.75,8.77,8.74,8.77,1030000.0,8.75,8.77,8.74,8.77,1030000.0
2010-12-10 12:00:00,8.77,8.77,8.75,8.75,1058000.0,8.77,8.77,8.75,8.75,1058000.0
2010-12-10 12:10:00,8.75,8.77,8.75,8.77,690000.0,8.75,8.77,8.75,8.77,690000.0
2010-12-10 12:20:00,8.77,8.77,8.76,8.76,552000.0,8.77,8.77,8.76,8.76,552000.0
2010-12-10 12:30:00,8.76,8.78,8.76,8.77,796000.0,8.76,8.78,8.76,8.77,796000.0
2010-12-10 12:40:00,8.77,8.78,8.75,8.76,1404000.0,8.77,8.78,8.75,8.76,1404000.0
2010-12-10 12:50:00,8.76,8.77,8.76,8.76,774000.0,8.76,8.77,8.76,8.76,774000.0
2010-12-10 13:00:00,8.76,8.78,8.76,8.78,642000.0,8.76,8.78,8.76,8.78,642000.0
2010-12-10 13:10:00,8.78,8.78,8.76,8.76,1164000.0,8.78,8.78,8.76,8.76,1164000.0
2010-12-10 13:20:00,8.77,8.78,8.76,8.76,880000.0,8.77,8.78,8.76,8.76,880000.0
2010-12-10 13:30:00,8.76,8.77,8.76,8.76,660000.0,8.76,8.77,8.76,8.76,660000.0
2010-12-10 13:40:00,8.76,8.77,8.75,8.77,1090000.0,8.76,8.77,8.75,8.77,1090000.0
2010-12-10 13:50:00,8.76,8.79,8.76,8.79,1636000.0,8.76,8.79,8.76,8.79,1636000.0
2010-12-10 14:00:00,8.78,8.79,8.77,8.78,1546000.0,8.78,8.79,8.77,8.78,1546000.0
2010-12-10 14:10:00,8.78,8.78,8.76,8.78,1288000.0,8.78,8.78,8.76,8.78,1288000.0
2010-12-10 14:20:00,8.78,8.79,8.76,8.76,1302000.0,8.78,8.79,8.76,8.76,1302000.0
2010-12-10 14:30:00,8.76,8.78,8.76,8.78,1174000.0,8.76,8.78,8.76,8.78,1174000.0
2010-12-10 14:40:00,8.77,8.78,8.77,8.78,1082000.0,8.77,8.78,8.77,8.78,1082000.0
2010-12-10 14:50:00,8.78,8.79,8.77,8.78,1564000.0,8.78,8.79,8.77,8.78,1564000.0
2010-12-10 15:00:00,8.78,8.79,8.78,8.78,1178000.0,8.78,8.79,8.78,8.78,1178000.0
2010-12-10 15:10:00,8.78,8.78,8.77,8.77,1428000.0,8.78,8.78,8.77,8.77,1428000.0
2010-12-10 15:20:00,8.77,8.78,8.76,8.78,1598000.0,8.77,8.78,8.76,8.78,1598000.0
2010-12-10 15:30:00,8.78,8.79,8.78,8.79,2532000.0,8.78,8.79,8.78,8.79,2532000.0
2010-12-10 15:40:00,8.79,8.8,8.78,8.78,3294000.0,8.79,8.8,8.78,8.78,3294000.0
2010-12-10 15:50:00,8.78,8.8,8.78,8.78,5370000.0,8.78,8.8,8.78,8.78,5370000.0
2010-12-13 09:30:00,8.82,8.83,8.79,8.79,4608000.0,8.82,8.83,8.79,8.79,4608000.0
2010-12-13 09:40:00,8.79,8.82,8.78,8.81,2616000.0,8.79,8.82,8.78,8.81,2616000.0
2010-12-13 09:50:00,8.81,8.81,8.76,8.76,3666000.0,8.81,8.81,8.76,8.76,3666000.0
2010-12-13 10:00:00,8.76,8.83,8.76,8.82,2886000.0,8.76,8.83,8.76,8.82,2886000.0
2010-12-13 10:10:00,8.82,8.83,8.81,8.82,1870000.0,8.82,8.83,8.81,8.82,1870000.0
2010-12-13 10:20:00,8.82,8.85,8.82,8.84,1996000.0,8.82,8.85,8.82,8.84,1996000.0
2010-12-13 10:30:00,8.84,8.87,8.84,8.87,3146000.0,8.84,8.87,8.84,8.87,3146000.0
2010-12-13 10:40:00,8.87,8.88,8.86,8.87,1990000.0,8.87,8.88,8.86,8.87,1990000.0
2010-12-13 10:50:00,8.87,8.9,8.87,8.88,2208000.0,8.87,8.9,8.87,8.88,2208000.0
2010-12-13 11:00:00,8.89,8.9,8.88,8.88,1264000.0,8.89,8.9,8.88,8.88,1264000.0
2010-12-13 11:10:00,8.88,8.88,8.87,8.88,1088000.0,8.88,8.88,8.87,8.88,1088000.0
2010-12-13 11:20:00,8.88,8.88,8.87,8.87,1150000.0,8.88,8.88,8.87,8.87,1150000.0
2010-12-13 11:30:00,8.87,8.88,8.86,8.87,1366000.0,8.87,8.88,8.86,8.87,1366000.0
2010-12-13 11:40:00,8.87,8.87,8.85,8.86,954000.0,8.87,8.87,8.85,8.86,954000.0
2010-12-13 11:50:00,8.86,8.86,8.83,8.83,1834000.0,8.86,8.86,8.83,8.83,1834000.0
2010-12-13 12:00:00,8.83,8.83,8.8,8.81,2708000.0,8.83,8.83,8.8,8.81,2708000.0
2010-12-13 12:10:00,8.81,8.83,8.81,8.82,1638000.0,8.81,8.83,8.81,8.82,1638000.0
2010-12-13 12:20:00,8.82,8.82,8.8,8.8,1646000.0,8.82,8.82,8.8,8.8,1646000.0
2010-12-13 12:30:00,8.8,8.81,8.79,8.8,1578000.0,8.8,8.81,8.79,8.8,1578000.0
2010-12-13 12:40:00,8.8,8.8,8.76,8.76,2164000.0,8.8,8.8,8.76,8.76,2164000.0
2010-12-13 12:50:00,8.76,8.8,8.76,8.79,1914000.0,8.76,8.8,8.76,8.79,1914000.0
2010-12-13 13:00:00,8.79,8.8,8.78,8.78,990000.0,8.79,8.8,8.78,8.78,990000.0
2010-12-13 13:10:00,8.78,8.8,8.78,8.79,570000.0,8.78,8.8,8.78,8.79,570000.0
2010-12-13 13:20:00,8.79,8.8,8.79,8.8,714000.0,8.79,8.8,8.79,8.8,714000.0
2010-12-13 13:30:00,8.8,8.8,8.78,8.78,498000.0,8.8,8.8,8.78,8.78,498000.0
2010-12-13 13:40:00,8.78,8.78,8.77,8.77,700000.0,8.78,8.78,8.77,8.77,700000.0
2010-12-13 13:50:00,8.77,8.8,8.77,8.79,748000.0,8.77,8.8,8.77,8.79,748000.0
2010-12-13 14:00:00,8.79,8.81,8.79,8.81,1920000.0,8.79,8.81,8.79,8.81,1920000.0
2010-12-13 14:10:00,8.81,8.81,8.8,8.81,530000.0,8.81,8.81,8.8,8.81,530000.0
2010-12-13 14:20:00,8.81,8.81,8.8,8.8,1662000.0,8.81,8.81,8.8,8.8,1662000.0
2010-12-13 14:30:00,8.8,8.81,8.79,8.8,804000.0,8.8,8.81,8.79,8.8,804000.0
2010-12-13 14:40:00,8.79,8.81,8.79,8.81,984000.0,8.79,8.81,8.79,8.81,984000.0
2010-12-13 14:50:00,8.81,8.81,8.79,8.79,842000.0,8.81,8.81,8.79,8.79,842000.0
2010-12-13 15:00:00,8.79,8.79,8.77,8.77,1526000.0,8.79,8.79,8.77,8.77,1526000.0
2010-12-13 15:10:00,8.77,8.78,8.76,8.78,1782000.0,8.77,8.78,8.76,8.78,1782000.0
2010-12-13 15:20:00,8.78,8.78,8.76,8.76,1720000.0,8.78,8.78,8.76,8.76,1720000.0
2010-12-13 15:30:00,8.76,8.77,8.73,8.74,3248000.0,8.76,8.77,8.73,8.74,3248000.0
2010-12-13 15:40:00,8.74,8.74,8.69,8.69,5400000.0,8.74,8.74,8.69,8.69,5400000.0
2010-12-13 15:50:00,8.69,8.72,8.69,8.71,6138000.0,8.69,8.72,8.69,8.71,6138000.0
2010-12-14 09:30:00,8.71,8.79,8.66,8.76,8098000.0,8.71,8.79,8.66,8.76,8098000.0
2010-12-14 09:40:00,8.76,8.77,8.73,8.74,4004000.0,8.76,8.77,8.73,8.74,4004000.0
2010-12-14 09:50:00,8.74,8.74,8.71,8.71,3346000.0,8.74,8.74,8.71,8.71,3346000.0
2010-12-14 10:00:00,8.72,8.74,8.69,8.74,6406000.0,8.72,8.74,8.69,8.74,6406000.0
2010-12-14 10:10:00,8.74,8.74,8.71,8.71,2662000.0,8.74,8.74,8.71,8.71,2662000.0
2010-12-14 10:20:00,8.71,8.74,8.71,8.72,2758000.0,8.71,8.74,8.71,8.72,2758000.0
2010-12-14 10:30:00,8.72,8.75,8.72,8.74,1594000.0,8.72,8.75,8.72,8.74,1594000.0
2010-12-14 10:40:00,8.74,8.74,8.73,8.73,684000.0,8.74,8.74,8.73,8.73,684000.0
2010-12-14 10:50:00,8.73,8.73,8.69,8.69,2606000.0,8.73,8.73,8.69,8.69,2606000.0
2010-12-14 11:00:00,8.69,8.71,8.68,8.7,1584000.0,8.69,8.71,8.68,8.7,1584000.0
2010-12-14 11:10:00,8.7,8.71,8.69,8.71,850000.0,8.7,8.71,8.69,8.71,850000.0
2010-12-14 11:20:00,8.71,8.72,8.7,8.71,600000.0,8.71,8.72,8.7,8.71,600000.0
2010-12-14 11:30:00,8.71,8.72,8.69,8.71,476000.0,8.71,8.72,8.69,8.71,476000.0
2010-12-14 11:40:00,8.71,8.71,8.7,8.7,436000.0,8.71,8.71,8.7,8.7,436000.0
2010-12-14 11:50:00,8.71,8.71,8.69,8.69,922000.0,8.71,8.71,8.69,8.69,922000.0
2010-12-14 12:00:00,8.69,8.7,8.69,8.69,440000.0,8.69,8.7,8.69,8.69,440000.0
2010-12-14 12:10:00,8.69,8.69,8.68,8.69,468000.0,8.69,8.69,8.68,8.69,468000.0
2010-12-14 12:20:00,8.69,8.71,8.69,8.71,898000.0,8.69,8.71,8.69,8.71,898000.0
2010-12-14 12:30:00,8.71,8.71,8.7,8.71,754000.0,8.71,8.71,8.7,8.71,754000.0
2010-12-14 12:40:00,8.71,8.72,8.71,8.71,634000.0,8.71,8.72,8.71,8.71,634000.0
2010-12-14 12:50:00,8.72,8.72,8.7,8.7,810000.0,8.72,8.72,8.7,8.7,810000.0
2010-12-14 13:00:00,8.7,8.71,8.7,8.71,380000.0,8.7,8.71,8.7,8.71,380000.0
2010-12-14 13:10:00,8.71,8.72,8.7,8.72,382000.0,8.71,8.72,8.7,8.72,382000.0
2010-12-14 13:20:00,8.71,8.72,8.71,8.71,612000.0,8.71,8.72,8.71,8.71,612000.0
2010-12-14 13:30:00,8.71,8.71,8.7,8.7,890000.0,8.71,8.71,8.7,8.7,890000.0
2010-12-14 13:40:00,8.7,8.73,8.7,8.72,994000.0,8.7,8.73,8.7,8.72,994000.0
2010-12-14 13:50:00,8.72,8.73,8.72,8.72,400000.0,8.72,8.73,8.72,8.72,400000.0
2010-12-14 14:00:00,8.72,8.73,8.72,8.72,1560000.0,8.72,8.73,8.72,8.72,1560000.0
2010-12-14 14:10:00,8.72,8.75,8.72,8.74,2082000.0,8.72,8.75,8.72,8.74,2082000.0
2010-12-14 14:20:00,8.74,8.76,8.71,8.72,2060000.0,8.74,8.76,8.71,8.72,2060000.0
2010-12-14 14:30:00,8.72,8.74,8.71,8.72,660000.0,8.72,8.74,8.71,8.72,660000.0
2010-12-14 14:40:00,8.72,8.74,8.71,8.73,1316000.0,8.72,8.74,8.71,8.73,1316000.0
2010-12-14 14:50:00,8.73,8.74,8.72,8.74,1450000.0,8.73,8.74,8.72,8.74,1450000.0
2010-12-14 15:00:00,8.73,8.75,8.72,8.74,1322000.0,8.73,8.75,8.72,8.74,1322000.0
2010-12-14 15:10:00,8.74,8.75,8.72,8.72,1866000.0,8.74,8.75,8.72,8.72,1866000.0
2010-12-14 15:20:00,8.72,8.72,8.68,8.68,3542000.0,8.72,8.72,8.68,8.68,3542000.0
2010-12-14 15:30:00,8.68,8.69,8.65,8.67,3240000.0,8.68,8.69,8.65,8.67,3240000.0
2010-12-14 15:40:00,8.67,8.69,8.66,8.67,2590000.0,8.67,8.69,8.66,8.67,2590000.0
2010-12-14 15:50:00,8.67,8.7,8.67,8.7,2872000.0,8.67,8.7,8.67,8.7,2872000.0
2010-12-15 09:30:00,8.69,8.76,8.68,8.71,5186000.0,8.69,8.76,8.68,8.71,5186000.0
2010-12-15 09:40:00,8.72,8.77,8.72,8.76,3474000.0,8.72,8.77,8.72,8.76,3474000.0
2010-12-15 09:50:00,8.76,8.8,8.76,8.8,3526000.0,8.76,8.8,8.76,8.8,3526000.0
2010-12-15 10:00:00,8.8,8.84,8.78,8.83,5146000.0,8.8,8.84,8.78,8.83,5146000.0
2010-12-15 10:10:00,8.83,8.88,8.81,8.87,5470000.0,8.83,8.88,8.81,8.87,5470000.0
2010-12-15 10:20:00,8.87,8.9,8.81,8.87,5790000.0,8.87,8.9,8.81,8.87,5790000.0
2010-12-15 10:30:00,8.87,8.9,8.86,8.9,3232000.0,8.87,8.9,8.86,8.9,3232000.0
2010-12-15 10:40:00,8.9,8.95,8.89,8.93,7706000.0,8.9,8.95,8.89,8.93,7706000.0
2010-12-15 10:50:00,8.93,8.94,8.92,8.92,3692000.0,8.93,8.94,8.92,8.92,3692000.0
2010-12-15 11:00:00,8.92,8.93,8.91,8.91,2744000.0,8.92,8.93,8.91,8.91,2744000.0
2010-12-15 11:10:00,8.91,8.91,8.88,8.88,3892000.0,8.91,8.91,8.88,8.88,3892000.0
2010-12-15 11:20:00,8.88,8.89,8.88,8.89,1048000.0,8.88,8.89,8.88,8.89,1048000.0
2010-12-15 11:30:00,8.89,8.89,8.88,8.88,1278000.0,8.89,8.89,8.88,8.88,1278000.0
2010-12-15 11:40:00,8.88,8.88,8.83,8.85,3254000.0,8.88,8.88,8.83,8.85,3254000.0
2010-12-15 11:50:00,8.85,8.87,8.84,8.86,1720000.0,8.85,8.87,8.84,8.86,1720000.0
2010-12-15 12:00:00,8.86,8.88,8.85,8.88,1580000.0,8.86,8.88,8.85,8.88,1580000.0
2010-12-15 12:10:00,8.88,8.88,8.86,8.88,1374000.0,8.88,8.88,8.86,8.88,1374000.0
2010-12-15 12:20:00,8.88,8.88,8.87,8.88,1010000.0,8.88,8.88,8.87,8.88,1010000.0
2010-12-15 12:30:00,8.88,8.88,8.84,8.85,1686000.0,8.88,8.88,8.84,8.85,1686000.0
2010-12-15 12:40:00,8.85,8.85,8.82,8.82,1846000.0,8.85,8.85,8.82,8.82,1846000.0
2010-12-15 12:50:00,8.82,8.84,8.81,8.82,1670000.0,8.82,8.84,8.81,8.82,1670000.0
2010-12-15 13:00:00,8.82,8.82,8.78,8.81,3296000.0,8.82,8.82,8.78,8.81,3296000.0
2010-12-15 13:10:00,8.81,8.82,8.8,8.81,986000.0,8.81,8.82,8.8,8.81,986000.0
2010-12-15 13:20:00,8.81,8.82,8.79,8.8,1972000.0,8.81,8.82,8.79,8.8,1972000.0
2010-12-15 13:30:00,8.8,8.8,8.77,8.77,2552000.0,8.8,8.8,8.77,8.77,2552000.0
2010-12-15 13:40:00,8.77,8.8,8.76,8.8,3168000.0,8.77,8.8,8.76,8.8,3168000.0
2010-12-15 13:50:00,8.8,8.82,8.79,8.81,1900000.0,8.8,8.82,8.79,8.81,1900000.0
2010-12-15 14:00:00,8.81,8.83,8.81,8.82,1272000.0,8.81,8.83,8.81,8.82,1272000.0
2010-12-15 14:10:00,8.82,8.82,8.82,8.82,544000.0,8.82,8.82,8.82,8.82,544000.0
2010-12-15 14:20:00,8.82,8.82,8.8,8.81,1130000.0,8.82,8.82,8.8,8.81,1130000.0
2010-12-15 14:30:00,8.8,8.8,8.77,8.77,1804000.0,8.8,8.8,8.77,8.77,1804000.0
2010-12-15 14:40:00,8.77,8.79,8.76,8.78,2278000.0,8.77,8.79,8.76,8.78,2278000.0
2010-12-15 14:50:00,8.78,8.79,8.78,8.79,1878000.0,8.78,8.79,8.78,8.79,1878000.0
2010-12-15 15:00:00,8.79,8.8,8.78,8.79,1902000.0,8.79,8.8,8.78,8.79,1902000.0
2010-12-15 15:10:00,8.79,8.8,8.78,8.79,2064000.0,8.79,8.8,8.78,8.79,2064000.0
2010-12-15 15:20:00,8.79,8.82,8.79,8.81,2400000.0,8.79,8.82,8.79,8.81,2400000.0
2010-12-15 15:30:00,8.81,8.81,8.79,8.8,2970000.0,8.81,8.81,8.79,8.8,2970000.0
2010-12-15 15:40:00,8.8,8.8,8.77,8.78,3416000.0,8.8,8.8,8.77,8.78,3416000.0
2010-12-15 15:50:00,8.78,8.8,8.77,8.79,4492000.0,8.78,8.8,8.77,8.79,4492000.0
2010-12-16 09:30:00,8.78,8.8,8.75,8.78,4138000.0,8.78,8.8,8.75,8.78,4138000.0
2010-12-16 09:40:00,8.78,8.81,8.78,8.8,3212000.0,8.78,8.81,8.78,8.8,3212000.0
2010-12-16 09:50:00,8.8,8.8,8.76,8.77,3072000.0,8.8,8.8,8.76,8.77,3072000.0
2010-12-16 10:00:00,8.76,8.81,8.76,8.8,4024000.0,8.76,8.81,8.76,8.8,4024000.0
2010-12-16 10:10:00,8.81,8.86,8.81,8.83,4966000.0,8.81,8.86,8.81,8.83,4966000.0
2010-12-16 10:20:00,8.83,8.86,8.83,8.84,3040000.0,8.83,8.86,8.83,8.84,3040000.0
2010-12-16 10:30:00,8.84,8.84,8.81,8.82,2174000.0,8.84,8.84,8.81,8.82,2174000.0
2010-12-16 10:40:00,8.82,8.85,8.82,8.85,1554000.0,8.82,8.85,8.82,8.85,1554000.0
2010-12-16 10:50:00,8.85,8.85,8.82,8.83,1910000.0,8.85,8.85,8.82,8.83,1910000.0
2010-12-16 11:00:00,8.83,8.85,8.83,8.85,1354000.0,8.83,8.85,8.83,8.85,1354000.0
2010-12-16 11:10:00,8.85,8.89,8.85,8.89,4162000.0,8.85,8.89,8.85,8.89,4162000.0
2010-12-16 11:20:00,8.88,8.92,8.88,8.89,5212000.0,8.88,8.92,8.88,8.89,5212000.0
2010-12-16 11:30:00,8.89,8.9,8.88,8.9,1928000.0,8.89,8.9,8.88,8.9,1928000.0
2010-12-16 11:40:00,8.9,8.9,8.89,8.89,856000.0,8.9,8.9,8.89,8.89,856000.0
2010-12-16 11:50:00,8.89,8.91,8.89,8.9,1356000.0,8.89,8.91,8.89,8.9,1356000.0
2010-12-16 12:00:00,8.9,8.91,8.9,8.9,1372000.0,8.9,8.91,8.9,8.9,1372000.0
2010-12-16 12:10:00,8.9,8.9,8.89,8.9,832000.0,8.9,8.9,8.89,8.9,832000.0
2010-12-16 12:20:00,8.9,8.9,8.9,8.9,444000.0,8.9,8.9,8.9,8.9,444000.0
2010-12-16 12:30:00,8.9,8.9,8.89,8.9,1324000.0,8.9,8.9,8.89,8.9,1324000.0
2010-12-16 12:40:00,8.9,8.92,8.9,8.9,1536000.0,8.9,8.92,8.9,8.9,1536000.0
2010-12-16 12:50:00,8.9,8.91,8.9,8.9,1040000.0,8.9,8.91,8.9,8.9,1040000.0
2010-12-16 13:00:00,8.9,8.9,8.88,8.88,1158000.0,8.9,8.9,8.88,8.88,1158000.0
2010-12-16 13:10:00,8.88,8.9,8.87,8.9,1118000.0,8.88,8.9,8.87,8.9,1118000.0
2010-12-16 13:20:00,8.9,8.9,8.89,8.89,588000.0,8.9,8.9,8.89,8.89,588000.0
2010-12-16 13:30:00,8.89,8.9,8.87,8.9,1498000.0,8.89,8.9,8.87,8.9,1498000.0
2010-12-16 13:40:00,8.9,8.9,8.89,8.9,678000.0,8.9,8.9,8.89,8.9,678000.0
2010-12-16 13:50:00,8.9,8.9,8.88,8.88,800000.0,8.9,8.9,8.88,8.88,800000.0
2010-12-16 14:00:00,8.88,8.89,8.87,8.89,956000.0,8.88,8.89,8.87,8.89,956000.0
2010-12-16 14:10:00,8.89,8.89,8.88,8.88,1222000.0,8.89,8.89,8.88,8.88,1222000.0
2010-12-16 14:20:00,8.88,8.88,8.87,8.88,1078000.0,8.88,8.88,8.87,8.88,1078000.0
2010-12-16 14:30:00,8.88,8.88,8.87,8.88,758000.0,8.88,8.88,8.87,8.88,758000.0
2010-12-16 14:40:00,8.87,8.88,8.87,8.88,774000.0,8.87,8.88,8.87,8.88,774000.0
2010-12-16 14:50:00,8.88,8.88,8.86,8.87,1238000.0,8.88,8.88,8.86,8.87,1238000.0
2010-12-16 15:00:00,8.87,8.89,8.87,8.88,1550000.0,8.87,8.89,8.87,8.88,1550000.0
2010-12-16 15:10:00,8.88,8.9,8.88,8.89,1878000.0,8.88,8.9,8.88,8.89,1878000.0
2010-12-16 15:20:00,8.89,8.91,8.88,8.9,2134000.0,8.89,8.91,8.88,8.9,2134000.0
2010-12-16 15:30:00,8.9,8.91,8.9,8.91,2458000.0,8.9,8.91,8.9,8.91,2458000.0
2010-12-16 15:40:00,8.91,8.91,8.89,8.89,2388000.0,8.91,8.91,8.89,8.89,2388000.0
2010-12-16 15:50:00,8.89,8.91,8.89,8.9,4192000.0,8.89,8.91,8.89,8.9,4192000.0
2010-12-17 09:30:00,8.92,8.92,8.87,8.9,23322000.0,8.92,8.92,8.87,8.9,23322000.0
2010-12-17 09:40:00,8.9,8.94,8.85,8.93,5804000.0,8.9,8.94,8.85,8.93,5804000.0
2010-12-17 09:50:00,8.93,8.93,8.89,8.89,1680000.0,8.93,8.93,8.89,8.89,1680000.0
2010-12-17 10:00:00,8.89,8.9,8.87,8.87,2044000.0,8.89,8.9,8.87,8.87,2044000.0
2010-12-17 10:10:00,8.87,8.9,8.86,8.89,1926000.0,8.87,8.9,8.86,8.89,1926000.0
2010-12-17 10:20:00,8.89,8.9,8.88,8.89,1042000.0,8.89,8.9,8.88,8.89,1042000.0
2010-12-17 10:30:00,8.89,8.89,8.86,8.87,984000.0,8.89,8.89,8.86,8.87,984000.0
2010-12-17 10:40:00,8.87,8.88,8.86,8.86,2090000.0,8.87,8.88,8.86,8.86,2090000.0
2010-12-17 10:50:00,8.87,8.88,8.86,8.87,1182000.0,8.87,8.88,8.86,8.87,1182000.0
2010-12-17 11:00:00,8.88,8.89,8.87,8.88,956000.0,8.88,8.89,8.87,8.88,956000.0
2010-12-17 11:10:00,8.88,8.89,8.87,8.88,1174000.0,8.88,8.89,8.87,8.88,1174000.0
2010-12-17 11:20:00,8.88,8.9,8.88,8.9,1104000.0,8.88,8.9,8.88,8.9,1104000.0
2010-12-17 11:30:00,8.9,8.91,8.9,8.91,1496000.0,8.9,8.91,8.9,8.91,1496000.0
2010-12-17 11:40:00,8.91,8.91,8.89,8.89,1262000.0,8.91,8.91,8.89,8.89,1262000.0
2010-12-17 11:50:00,8.89,8.9,8.89,8.9,516000.0,8.89,8.9,8.89,8.9,516000.0
2010-12-17 12:00:00,8.9,8.92,8.9,8.91,2080000.0,8.9,8.92,8.9,8.91,2080000.0
2010-12-17 12:10:00,8.91,8.92,8.9,8.91,1278000.0,8.91,8.92,8.9,8.91,1278000.0
2010-12-17 12:20:00,8.91,8.92,8.9,8.9,772000.0,8.91,8.92,8.9,8.9,772000.0
2010-12-17 12:30:00,8.91,8.91,8.9,8.9,478000.0,8.91,8.91,8.9,8.9,478000.0
2010-12-17 12:40:00,8.91,8.91,8.89,8.9,790000.0,8.91,8.91,8.89,8.9,790000.0
2010-12-17 12:50:00,8.9,8.9,8.9,8.9,642000.0,8.9,8.9,8.9,8.9,642000.0
2010-12-17 13:00:00,8.9,8.91,8.9,8.9,918000.0,8.9,8.91,8.9,8.9,918000.0
2010-12-17 13:10:00,8.9,8.91,8.9,8.91,858000.0,8.9,8.91,8.9,8.91,858000.0
2010-12-17 13:20:00,8.91,8.92,8.9,8.9,1694000.0,8.91,8.92,8.9,8.9,1694000.0
2010-12-17 13:30:00,8.91,8.91,8.9,8.9,1078000.0,8.91,8.91,8.9,8.9,1078000.0
2010-12-17 13:40:00,8.9,8.9,8.9,8.9,1036000.0,8.9,8.9,8.9,8.9,1036000.0
2010-12-17 13:50:00,8.9,8.9,8.89,8.89,1008000.0,8.9,8.9,8.89,8.89,1008000.0
2010-12-17 14:00:00,8.89,8.9,8.89,8.89,582000.0,8.89,8.9,8.89,8.89,582000.0
2010-12-17 14:10:00,8.89,8.9,8.88,8.89,734000.0,8.89,8.9,8.88,8.89,734000.0
2010-12-17 14:20:00,8.89,8.9,8.89,8.9,794000.0,8.89,8.9,8.89,8.9,794000.0
2010-12-17 14:30:00,8.9,8.9,8.88,8.88,614000.0,8.9,8.9,8.88,8.88,614000.0
2010-12-17 14:40:00,8.89,8.9,8.88,8.89,1080000.0,8.89,8.9,8.88,8.89,1080000.0
2010-12-17 14:50:00,8.89,8.9,8.88,8.89,900000.0,8.89,8.9,8.88,8.89,900000.0
2010-12-17 15:00:00,8.89,8.9,8.88,8.89,1220000.0,8.89,8.9,8.88,8.89,1220000.0
2010-12-17 15:10:00,8.89,8.89,8.87,8.87,1506000.0,8.89,8.89,8.87,8.87,1506000.0
2010-12-17 15:20:00,8.87,8.88,8.86,8.87,1510000.0,8.87,8.88,8.86,8.87,1510000.0
2010-12-17 15:30:00,8.87,8.88,8.86,8.86,1952000.0,8.87,8.88,8.86,8.86,1952000.0
2010-12-17 15:40:00,8.86,8.87,8.85,8.87,1900000.0,8.86,8.87,8.85,8.87,1900000.0
2010-12-17 15:50:00,8.87,8.89,8.87,8.87,4398000.0,8.87,8.89,8.87,8.87,4398000.0
2010-12-20 09:30:00,8.95,9.04,8.9,9.03,11798000.0,8.95,9.04,8.9,9.03,11798000.0
2010-12-20 09:40:00,9.04,9.04,8.99,9.0,6156000.0,9.04,9.04,8.99,9.0,6156000.0
2010-12-20 09:50:00,9.01,9.06,9.0,9.04,8390000.0,9.01,9.06,9.0,9.04,8390000.0
2010-12-20 10:00:00,9.04,9.05,8.99,8.99,7244000.0,9.04,9.05,8.99,8.99,7244000.0
2010-12-20 10:10:00,8.99,9.0,8.94,8.96,4468000.0,8.99,9.0,8.94,8.96,4468000.0
2010-12-20 10:20:00,8.96,8.97,8.94,8.96,2344000.0,8.96,8.97,8.94,8.96,2344000.0
2010-12-20 10:30:00,8.97,8.97,8.95,8.95,1418000.0,8.97,8.97,8.95,8.95,1418000.0
2010-12-20 10:40:00,8.95,8.95,8.92,8.94,2858000.0,8.95,8.95,8.92,8.94,2858000.0
2010-12-20 10:50:00,8.94,8.97,8.94,8.95,2246000.0,8.94,8.97,8.94,8.95,2246000.0
2010-12-20 11:00:00,8.95,8.96,8.93,8.93,1174000.0,8.95,8.96,8.93,8.93,1174000.0
2010-12-20 11:10:00,8.93,8.97,8.93,8.97,1760000.0,8.93,8.97,8.93,8.97,1760000.0
2010-12-20 11:20:00,8.97,8.98,8.95,8.96,1864000.0,8.97,8.98,8.95,8.96,1864000.0
2010-12-20 11:30:00,8.95,8.99,8.95,8.99,1764000.0,8.95,8.99,8.95,8.99,1764000.0
2010-12-20 11:40:00,8.99,8.99,8.98,8.98,1130000.0,8.99,8.99,8.98,8.98,1130000.0
2010-12-20 11:50:00,8.98,8.99,8.98,8.99,1300000.0,8.98,8.99,8.98,8.99,1300000.0
2010-12-20 12:00:00,8.99,9.0,8.98,8.99,1966000.0,8.99,9.0,8.98,8.99,1966000.0
2010-12-20 12:10:00,9.0,9.02,8.99,9.01,2318000.0,9.0,9.02,8.99,9.01,2318000.0
2010-12-20 12:20:00,9.02,9.04,9.01,9.04,2250000.0,9.02,9.04,9.01,9.04,2250000.0
2010-12-20 12:30:00,9.04,9.04,9.03,9.03,2866000.0,9.04,9.04,9.03,9.03,2866000.0
2010-12-20 12:40:00,9.04,9.05,9.02,9.05,1724000.0,9.04,9.05,9.02,9.05,1724000.0
2010-12-20 12:50:00,9.05,9.09,9.04,9.08,6168000.0,9.05,9.09,9.04,9.08,6168000.0
2010-12-20 13:00:00,9.08,9.11,9.08,9.1,5246000.0,9.08,9.11,9.08,9.1,5246000.0
2010-12-20 13:10:00,9.1,9.13,9.1,9.1,5686000.0,9.1,9.13,9.1,9.1,5686000.0
2010-12-20 13:20:00,9.11,9.11,9.1,9.1,2452000.0,9.11,9.11,9.1,9.1,2452000.0
2010-12-20 13:30:00,9.1,9.11,9.09,9.11,2228000.0,9.1,9.11,9.09,9.11,2228000.0
2010-12-20 13:40:00,9.11,9.12,9.1,9.12,1936000.0,9.11,9.12,9.1,9.12,1936000.0
2010-12-20 13:50:00,9.11,9.12,9.1,9.1,1616000.0,9.11,9.12,9.1,9.1,1616000.0
2010-12-20 14:00:00,9.1,9.14,9.1,9.13,3930000.0,9.1,9.14,9.1,9.13,3930000.0
2010-12-20 14:10:00,9.13,9.15,9.13,9.15,4758000.0,9.13,9.15,9.13,9.15,4758000.0
2010-12-20 14:20:00,9.15,9.15,9.12,9.12,3358000.0,9.15,9.15,9.12,9.12,3358000.0
2010-12-20 14:30:00,9.12,9.17,9.12,9.16,5468000.0,9.12,9.17,9.12,9.16,5468000.0
2010-12-20 14:40:00,9.16,9.2,9.16,9.19,7788000.0,9.16,9.2,9.16,9.19,7788000.0
2010-12-20 14:50:00,9.19,9.2,9.17,9.17,4278000.0,9.19,9.2,9.17,9.17,4278000.0
2010-12-20 15:00:00,9.17,9.17,9.14,9.15,5118000.0,9.17,9.17,9.14,9.15,5118000.0
2010-12-20 15:10:00,9.15,9.17,9.15,9.17,3178000.0,9.15,9.17,9.15,9.17,3178000.0
2010-12-20 15:20:00,9.17,9.17,9.13,9.14,3696000.0,9.17,9.17,9.13,9.14,3696000.0
2010-12-20 15:30:00,9.14,9.18,9.14,9.16,4058000.0,9.14,9.18,9.14,9.16,4058000.0
2010-12-20 15:40:00,9.16,9.17,9.13,9.13,5272000.0,9.16,9.17,9.13,9.13,5272000.0
2010-12-20 15:50:00,9.13,9.17,9.13,9.16,8776000.0,9.13,9.17,9.13,9.16,8776000.0
2010-12-21 09:30:00,9.19,9.22,9.13,9.18,8470000.0,9.19,9.22,9.13,9.18,8470000.0
2010-12-21 09:40:00,9.18,9.21,9.18,9.19,4804000.0,9.18,9.21,9.18,9.19,4804000.0
2010-12-21 09:50:00,9.19,9.2,9.15,9.17,3136000.0,9.19,9.2,9.15,9.17,3136000.0
2010-12-21 10:00:00,9.17,9.2,9.16,9.19,3658000.0,9.17,9.2,9.16,9.19,3658000.0
2010-12-21 10:10:00,9.19,9.19,9.13,9.15,3638000.0,9.19,9.19,9.13,9.15,3638000.0
2010-12-21 10:20:00,9.15,9.16,9.13,9.14,3200000.0,9.15,9.16,9.13,9.14,3200000.0
2010-12-21 10:30:00,9.14,9.17,9.14,9.17,1740000.0,9.14,9.17,9.14,9.17,1740000.0
2010-12-21 10:40:00,9.17,9.18,9.15,9.15,1554000.0,9.17,9.18,9.15,9.15,1554000.0
2010-12-21 10:50:00,9.15,9.17,9.15,9.16,1420000.0,9.15,9.17,9.15,9.16,1420000.0
2010-12-21 11:00:00,9.16,9.16,9.15,9.15,894000.0,9.16,9.16,9.15,9.15,894000.0
2010-12-21 11:10:00,9.15,9.17,9.15,9.17,670000.0,9.15,9.17,9.15,9.17,670000.0
2010-12-21 11:20:00,9.16,9.18,9.15,9.15,1070000.0,9.16,9.18,9.15,9.15,1070000.0
2010-12-21 11:30:00,9.16,9.16,9.15,9.15,888000.0,9.16,9.16,9.15,9.15,888000.0
2010-12-21 11:40:00,9.16,9.17,9.15,9.15,878000.0,9.16,9.17,9.15,9.15,878000.0
2010-12-21 11:50:00,9.15,9.17,9.15,9.17,1426000.0,9.15,9.17,9.15,9.17,1426000.0
2010-12-21 12:00:00,9.16,9.17,9.15,9.15,1702000.0,9.16,9.17,9.15,9.15,1702000.0
2010-12-21 12:10:00,9.15,9.16,9.14,9.15,1100000.0,9.15,9.16,9.14,9.15,1100000.0
2010-12-21 12:20:00,9.15,9.16,9.14,9.14,1570000.0,9.15,9.16,9.14,9.14,1570000.0
2010-12-21 12:30:00,9.14,9.15,9.13,9.14,2068000.0,9.14,9.15,9.13,9.14,2068000.0
2010-12-21 12:40:00,9.14,9.15,9.14,9.15,924000.0,9.14,9.15,9.14,9.15,924000.0
2010-12-21 12:50:00,9.15,9.15,9.14,9.15,1130000.0,9.15,9.15,9.14,9.15,1130000.0
2010-12-21 13:00:00,9.15,9.16,9.15,9.16,1594000.0,9.15,9.16,9.15,9.16,1594000.0
2010-12-21 13:10:00,9.16,9.17,9.16,9.16,1088000.0,9.16,9.17,9.16,9.16,1088000.0
2010-12-21 13:20:00,9.16,9.18,9.15,9.17,1418000.0,9.16,9.18,9.15,9.17,1418000.0
2010-12-21 13:30:00,9.17,9.19,9.17,9.19,1314000.0,9.17,9.19,9.17,9.19,1314000.0
2010-12-21 13:40:00,9.18,9.19,9.18,9.18,992000.0,9.18,9.19,9.18,9.18,992000.0
2010-12-21 13:50:00,9.18,9.19,9.18,9.19,1132000.0,9.18,9.19,9.18,9.19,1132000.0
2010-12-21 14:00:00,9.19,9.21,9.19,9.21,2014000.0,9.19,9.21,9.19,9.21,2014000.0
2010-12-21 14:10:00,9.21,9.22,9.2,9.21,2736000.0,9.21,9.22,9.2,9.21,2736000.0
2010-12-21 14:20:00,9.2,9.21,9.2,9.21,854000.0,9.2,9.21,9.2,9.21,854000.0
2010-12-21 14:30:00,9.21,9.27,9.2,9.25,12682000.0,9.21,9.27,9.2,9.25,12682000.0
2010-12-21 14:40:00,9.25,9.27,9.24,9.26,5066000.0,9.25,9.27,9.24,9.26,5066000.0
2010-12-21 14:50:00,9.26,9.28,9.24,9.26,4944000.0,9.26,9.28,9.24,9.26,4944000.0
2010-12-21 15:00:00,9.26,9.27,9.24,9.24,2784000.0,9.26,9.27,9.24,9.24,2784000.0
2010-12-21 15:10:00,9.24,9.25,9.23,9.25,2842000.0,9.24,9.25,9.23,9.25,2842000.0
2010-12-21 15:20:00,9.24,9.26,9.24,9.25,1756000.0,9.24,9.26,9.24,9.25,1756000.0
2010-12-21 15:30:00,9.26,9.26,9.24,9.26,1800000.0,9.26,9.26,9.24,9.26,1800000.0
2010-12-21 15:40:00,9.26,9.26,9.24,9.25,2288000.0,9.26,9.26,9.24,9.25,2288000.0
2010-12-21 15:50:00,9.25,9.25,9.23,9.24,3882000.0,9.25,9.25,9.23,9.24,3882000.0
2010-12-22 09:30:00,9.25,9.27,9.24,9.27,3612000.0,9.25,9.27,9.24,9.27,3612000.0
2010-12-22 09:40:00,9.26,9.27,9.25,9.25,2828000.0,9.26,9.27,9.25,9.25,2828000.0
2010-12-22 09:50:00,9.25,9.27,9.25,9.26,2038000.0,9.25,9.27,9.25,9.26,2038000.0
2010-12-22 10:00:00,9.26,9.27,9.24,9.26,2322000.0,9.26,9.27,9.24,9.26,2322000.0
2010-12-22 10:10:00,9.26,9.26,9.22,9.23,2528000.0,9.26,9.26,9.22,9.23,2528000.0
2010-12-22 10:20:00,9.23,9.23,9.21,9.21,2004000.0,9.23,9.23,9.21,9.21,2004000.0
2010-12-22 10:30:00,9.21,9.23,9.21,9.22,1118000.0,9.21,9.23,9.21,9.22,1118000.0
2010-12-22 10:40:00,9.22,9.23,9.22,9.22,678000.0,9.22,9.23,9.22,9.22,678000.0
2010-12-22 10:50:00,9.22,9.24,9.22,9.24,1208000.0,9.22,9.24,9.22,9.24,1208000.0
2010-12-22 11:00:00,9.23,9.25,9.23,9.25,1254000.0,9.23,9.25,9.23,9.25,1254000.0
2010-12-22 11:10:00,9.25,9.26,9.24,9.25,1016000.0,9.25,9.26,9.24,9.25,1016000.0
2010-12-22 11:20:00,9.25,9.26,9.25,9.25,958000.0,9.25,9.26,9.25,9.25,958000.0
2010-12-22 11:30:00,9.25,9.25,9.23,9.25,1614000.0,9.25,9.25,9.23,9.25,1614000.0
2010-12-22 11:40:00,9.25,9.25,9.24,9.24,464000.0,9.25,9.25,9.24,9.24,464000.0
2010-12-22 11:50:00,9.24,9.25,9.24,9.25,390000.0,9.24,9.25,9.24,9.25,390000.0
2010-12-22 12:00:00,9.25,9.26,9.25,9.25,798000.0,9.25,9.26,9.25,9.25,798000.0
2010-12-22 12:10:00,9.25,9.25,9.24,9.24,878000.0,9.25,9.25,9.24,9.24,878000.0
2010-12-22 12:20:00,9.25,9.25,9.24,9.25,536000.0,9.25,9.25,9.24,9.25,536000.0
2010-12-22 12:30:00,9.25,9.26,9.24,9.24,822000.0,9.25,9.26,9.24,9.24,822000.0
2010-12-22 12:40:00,9.24,9.24,9.23,9.23,1190000.0,9.24,9.24,9.23,9.23,1190000.0
2010-12-22 12:50:00,9.23,9.24,9.21,9.23,1260000.0,9.23,9.24,9.21,9.23,1260000.0
2010-12-22 13:00:00,9.23,9.24,9.23,9.23,392000.0,9.23,9.24,9.23,9.23,392000.0
2010-12-22 13:10:00,9.23,9.24,9.23,9.24,664000.0,9.23,9.24,9.23,9.24,664000.0
2010-12-22 13:20:00,9.24,9.24,9.23,9.24,652000.0,9.24,9.24,9.23,9.24,652000.0
2010-12-22 13:30:00,9.24,9.25,9.23,9.24,518000.0,9.24,9.25,9.23,9.24,518000.0
2010-12-22 13:40:00,9.24,9.24,9.23,9.23,734000.0,9.24,9.24,9.23,9.23,734000.0
2010-12-22 13:50:00,9.23,9.23,9.21,9.22,1816000.0,9.23,9.23,9.21,9.22,1816000.0
2010-12-22 14:00:00,9.22,9.23,9.22,9.22,654000.0,9.22,9.23,9.22,9.22,654000.0
2010-12-22 14:10:00,9.22,9.22,9.21,9.22,602000.0,9.22,9.22,9.21,9.22,602000.0
2010-12-22 14:20:00,9.22,9.23,9.22,9.23,598000.0,9.22,9.23,9.22,9.23,598000.0
2010-12-22 14:30:00,9.23,9.23,9.22,9.23,806000.0,9.23,9.23,9.22,9.23,806000.0
2010-12-22 14:40:00,9.23,9.23,9.22,9.23,520000.0,9.23,9.23,9.22,9.23,520000.0
2010-12-22 14:50:00,9.23,9.24,9.23,9.23,568000.0,9.23,9.24,9.23,9.23,568000.0
2010-12-22 15:00:00,9.23,9.24,9.23,9.24,710000.0,9.23,9.24,9.23,9.24,710000.0
2010-12-22 15:10:00,9.24,9.25,9.24,9.24,1052000.0,9.24,9.25,9.24,9.24,1052000.0
2010-12-22 15:20:00,9.24,9.25,9.24,9.24,928000.0,9.24,9.25,9.24,9.24,928000.0
2010-12-22 15:30:00,9.24,9.25,9.24,9.24,1288000.0,9.24,9.25,9.24,9.24,1288000.0
2010-12-22 15:40:00,9.24,9.25,9.23,9.23,1978000.0,9.24,9.25,9.23,9.23,1978000.0
2010-12-22 15:50:00,9.23,9.25,9.23,9.24,4064000.0,9.23,9.25,9.23,9.24,4064000.0
2010-12-23 09:30:00,9.22,9.25,9.19,9.2,3722000.0,9.22,9.25,9.19,9.2,3722000.0
2010-12-23 09:40:00,9.2,9.22,9.18,9.2,2782000.0,9.2,9.22,9.18,9.2,2782000.0
2010-12-23 09:50:00,9.2,9.21,9.19,9.19,1458000.0,9.2,9.21,9.19,9.19,1458000.0
2010-12-23 10:00:00,9.2,9.2,9.18,9.18,1938000.0,9.2,9.2,9.18,9.18,1938000.0
2010-12-23 10:10:00,9.18,9.18,9.15,9.15,3362000.0,9.18,9.18,9.15,9.15,3362000.0
2010-12-23 10:20:00,9.15,9.15,9.09,9.13,5936000.0,9.15,9.15,9.09,9.13,5936000.0
2010-12-23 10:30:00,9.13,9.15,9.12,9.14,1824000.0,9.13,9.15,9.12,9.14,1824000.0
2010-12-23 10:40:00,9.14,9.15,9.12,9.14,1884000.0,9.14,9.15,9.12,9.14,1884000.0
2010-12-23 10:50:00,9.14,9.15,9.12,9.12,802000.0,9.14,9.15,9.12,9.12,802000.0
2010-12-23 11:00:00,9.12,9.13,9.12,9.12,1366000.0,9.12,9.13,9.12,9.12,1366000.0
2010-12-23 11:10:00,9.12,9.14,9.12,9.14,1244000.0,9.12,9.14,9.12,9.14,1244000.0
2010-12-23 11:20:00,9.14,9.16,9.14,9.16,1510000.0,9.14,9.16,9.14,9.16,1510000.0
2010-12-23 11:30:00,9.16,9.16,9.14,9.15,732000.0,9.16,9.16,9.14,9.15,732000.0
2010-12-23 11:40:00,9.15,9.15,9.14,9.15,594000.0,9.15,9.15,9.14,9.15,594000.0
2010-12-23 11:50:00,9.15,9.15,9.14,9.14,518000.0,9.15,9.15,9.14,9.14,518000.0
2010-12-23 12:00:00,9.14,9.15,9.12,9.12,1606000.0,9.14,9.15,9.12,9.12,1606000.0
2010-12-23 12:10:00,9.12,9.13,9.12,9.12,896000.0,9.12,9.13,9.12,9.12,896000.0
2010-12-23 12:20:00,9.12,9.15,9.12,9.14,894000.0,9.12,9.15,9.12,9.14,894000.0
2010-12-23 12:30:00,9.14,9.15,9.13,9.14,892000.0,9.14,9.15,9.13,9.14,892000.0
2010-12-23 12:40:00,9.14,9.15,9.13,9.14,1140000.0,9.14,9.15,9.13,9.14,1140000.0
2010-12-23 12:50:00,9.14,9.15,9.14,9.14,702000.0,9.14,9.15,9.14,9.14,702000.0
2010-12-23 13:00:00,9.14,9.15,9.14,9.14,538000.0,9.14,9.15,9.14,9.14,538000.0
2010-12-23 13:10:00,9.14,9.15,9.14,9.14,1026000.0,9.14,9.15,9.14,9.14,1026000.0
2010-12-23 13:20:00,9.14,9.15,9.14,9.14,576000.0,9.14,9.15,9.14,9.14,576000.0
2010-12-23 13:30:00,9.14,9.15,9.13,9.14,418000.0,9.14,9.15,9.13,9.14,418000.0
2010-12-23 13:40:00,9.14,9.14,9.13,9.14,548000.0,9.14,9.14,9.13,9.14,548000.0
2010-12-23 13:50:00,9.14,9.14,9.13,9.13,634000.0,9.14,9.14,9.13,9.13,634000.0
2010-12-23 14:00:00,9.13,9.14,9.12,9.13,1534000.0,9.13,9.14,9.12,9.13,1534000.0
2010-12-23 14:10:00,9.13,9.13,9.12,9.12,742000.0,9.13,9.13,9.12,9.12,742000.0
2010-12-23 14:20:00,9.12,9.12,9.11,9.11,2358000.0,9.12,9.12,9.11,9.11,2358000.0
2010-12-23 14:30:00,9.11,9.13,9.11,9.12,1380000.0,9.11,9.13,9.11,9.12,1380000.0
2010-12-23 14:40:00,9.12,9.12,9.1,9.1,1286000.0,9.12,9.12,9.1,9.1,1286000.0
2010-12-23 14:50:00,9.1,9.12,9.1,9.11,1042000.0,9.1,9.12,9.1,9.11,1042000.0
2010-12-23 15:00:00,9.11,9.13,9.11,9.13,1128000.0,9.11,9.13,9.11,9.13,1128000.0
2010-12-23 15:10:00,9.13,9.13,9.12,9.12,1178000.0,9.13,9.13,9.12,9.12,1178000.0
2010-12-23 15:20:00,9.12,9.13,9.12,9.13,1156000.0,9.12,9.13,9.12,9.13,1156000.0
2010-12-23 15:30:00,9.13,9.14,9.13,9.13,1388000.0,9.13,9.14,9.13,9.13,1388000.0
2010-12-23 15:40:00,9.13,9.14,9.13,9.13,2762000.0,9.13,9.14,9.13,9.13,2762000.0
2010-12-23 15:50:00,9.13,9.13,9.12,9.13,5150000.0,9.13,9.13,9.12,9.13,5150000.0
2010-12-27 09:30:00,9.11,9.12,9.06,9.07,3644000.0,9.11,9.12,9.06,9.07,3644000.0
2010-12-27 09:40:00,9.07,9.07,9.05,9.05,2346000.0,9.07,9.07,9.05,9.05,2346000.0
2010-12-27 09:50:00,9.05,9.07,9.05,9.05,1682000.0,9.05,9.07,9.05,9.05,1682000.0
2010-12-27 10:00:00,9.05,9.08,9.05,9.06,1478000.0,9.05,9.08,9.05,9.06,1478000.0
2010-12-27 10:10:00,9.06,9.08,9.05,9.08,1048000.0,9.06,9.08,9.05,9.08,1048000.0
2010-12-27 10:20:00,9.08,9.1,9.07,9.09,1092000.0,9.08,9.1,9.07,9.09,1092000.0
2010-12-27 10:30:00,9.09,9.1,9.06,9.07,1338000.0,9.09,9.1,9.06,9.07,1338000.0
2010-12-27 10:40:00,9.07,9.07,9.06,9.06,1054000.0,9.07,9.07,9.06,9.06,1054000.0
2010-12-27 10:50:00,9.07,9.07,9.05,9.05,1048000.0,9.07,9.07,9.05,9.05,1048000.0
2010-12-27 11:00:00,9.05,9.06,9.05,9.05,980000.0,9.05,9.06,9.05,9.05,980000.0
2010-12-27 11:10:00,9.05,9.07,9.05,9.05,758000.0,9.05,9.07,9.05,9.05,758000.0
2010-12-27 11:20:00,9.05,9.06,9.05,9.05,738000.0,9.05,9.06,9.05,9.05,738000.0
2010-12-27 11:30:00,9.05,9.05,9.04,9.05,832000.0,9.05,9.05,9.04,9.05,832000.0
2010-12-27 11:40:00,9.05,9.05,9.03,9.03,1204000.0,9.05,9.05,9.03,9.03,1204000.0
2010-12-27 11:50:00,9.03,9.04,9.02,9.04,1088000.0,9.03,9.04,9.02,9.04,1088000.0
2010-12-27 12:00:00,9.04,9.07,9.04,9.07,1046000.0,9.04,9.07,9.04,9.07,1046000.0
2010-12-27 12:10:00,9.07,9.07,9.05,9.07,972000.0,9.07,9.07,9.05,9.07,972000.0
2010-12-27 12:20:00,9.07,9.08,9.06,9.08,408000.0,9.07,9.08,9.06,9.08,408000.0
2010-12-27 12:30:00,9.08,9.08,9.07,9.08,898000.0,9.08,9.08,9.07,9.08,898000.0
2010-12-27 12:40:00,9.08,9.09,9.07,9.08,710000.0,9.08,9.09,9.07,9.08,710000.0
2010-12-27 12:50:00,9.08,9.08,9.07,9.08,454000.0,9.08,9.08,9.07,9.08,454000.0
2010-12-27 13:00:00,9.08,9.1,9.08,9.1,926000.0,9.08,9.1,9.08,9.1,926000.0
2010-12-27 13:10:00,9.1,9.13,9.09,9.12,1304000.0,9.1,9.13,9.09,9.12,1304000.0
2010-12-27 13:20:00,9.12,9.16,9.12,9.14,2110000.0,9.12,9.16,9.12,9.14,2110000.0
2010-12-27 13:30:00,9.13,9.15,9.13,9.13,944000.0,9.13,9.15,9.13,9.13,944000.0
2010-12-27 13:40:00,9.13,9.14,9.13,9.13,946000.0,9.13,9.14,9.13,9.13,946000.0
2010-12-27 13:50:00,9.13,9.13,9.11,9.13,728000.0,9.13,9.13,9.11,9.13,728000.0
2010-12-27 14:00:00,9.13,9.14,9.13,9.14,1166000.0,9.13,9.14,9.13,9.14,1166000.0
2010-12-27 14:10:00,9.14,9.15,9.13,9.13,922000.0,9.14,9.15,9.13,9.13,922000.0
2010-12-27 14:20:00,9.13,9.13,9.13,9.13,286000.0,9.13,9.13,9.13,9.13,286000.0
2010-12-27 14:30:00,9.13,9.14,9.12,9.13,524000.0,9.13,9.14,9.12,9.13,524000.0
2010-12-27 14:40:00,9.13,9.13,9.11,9.12,776000.0,9.13,9.13,9.11,9.12,776000.0
2010-12-27 14:50:00,9.12,9.12,9.11,9.12,654000.0,9.12,9.12,9.11,9.12,654000.0
2010-12-27 15:00:00,9.12,9.13,9.11,9.13,730000.0,9.12,9.13,9.11,9.13,730000.0
2010-12-27 15:10:00,9.13,9.13,9.12,9.13,1118000.0,9.13,9.13,9.12,9.13,1118000.0
2010-12-27 15:20:00,9.12,9.13,9.12,9.12,700000.0,9.12,9.13,9.12,9.12,700000.0
2010-12-27 15:30:00,9.12,9.12,9.11,9.11,1112000.0,9.12,9.12,9.11,9.11,1112000.0
2010-12-27 15:40:00,9.11,9.12,9.11,9.11,802000.0,9.11,9.12,9.11,9.11,802000.0
2010-12-27 15:50:00,9.11,9.12,9.11,9.11,1942000.0,9.11,9.12,9.11,9.11,1942000.0
2010-12-28 09:30:00,9.11,9.14,9.08,9.08,2894000.0,9.11,9.14,9.08,9.08,2894000.0
2010-12-28 09:40:00,9.08,9.1,9.08,9.08,1654000.0,9.08,9.1,9.08,9.08,1654000.0
2010-12-28 09:50:00,9.08,9.12,9.08,9.11,1198000.0,9.08,9.12,9.08,9.11,1198000.0
2010-12-28 10:00:00,9.11,9.12,9.09,9.09,1184000.0,9.11,9.12,9.09,9.09,1184000.0
2010-12-28 10:10:00,9.09,9.09,9.05,9.06,1840000.0,9.09,9.09,9.05,9.06,1840000.0
2010-12-28 10:20:00,9.06,9.09,9.06,9.09,1712000.0,9.06,9.09,9.06,9.09,1712000.0
2010-12-28 10:30:00,9.09,9.09,9.08,9.09,592000.0,9.09,9.09,9.08,9.09,592000.0
2010-12-28 10:40:00,9.09,9.09,9.07,9.07,880000.0,9.09,9.09,9.07,9.07,880000.0
2010-12-28 10:50:00,9.07,9.08,9.06,9.07,1282000.0,9.07,9.08,9.06,9.07,1282000.0
2010-12-28 11:00:00,9.07,9.09,9.06,9.09,900000.0,9.07,9.09,9.06,9.09,900000.0
2010-12-28 11:10:00,9.09,9.09,9.08,9.08,340000.0,9.09,9.09,9.08,9.08,340000.0
2010-12-28 11:20:00,9.08,9.08,9.07,9.08,466000.0,9.08,9.08,9.07,9.08,466000.0
2010-12-28 11:30:00,9.08,9.08,9.07,9.08,604000.0,9.08,9.08,9.07,9.08,604000.0
2010-12-28 11:40:00,9.08,9.08,9.06,9.07,606000.0,9.08,9.08,9.06,9.07,606000.0
2010-12-28 11:50:00,9.07,9.08,9.07,9.08,374000.0,9.07,9.08,9.07,9.08,374000.0
2010-12-28 12:00:00,9.08,9.08,9.05,9.06,1058000.0,9.08,9.08,9.05,9.06,1058000.0
2010-12-28 12:10:00,9.06,9.08,9.06,9.08,644000.0,9.06,9.08,9.06,9.08,644000.0
2010-12-28 12:20:00,9.08,9.09,9.07,9.08,358000.0,9.08,9.09,9.07,9.08,358000.0
2010-12-28 12:30:00,9.08,9.09,9.07,9.07,344000.0,9.08,9.09,9.07,9.07,344000.0
2010-12-28 12:40:00,9.07,9.08,9.07,9.08,380000.0,9.07,9.08,9.07,9.08,380000.0
2010-12-28 12:50:00,9.08,9.09,9.08,9.09,424000.0,9.08,9.09,9.08,9.09,424000.0
2010-12-28 13:00:00,9.09,9.09,9.07,9.07,422000.0,9.09,9.09,9.07,9.07,422000.0
2010-12-28 13:10:00,9.07,9.08,9.06,9.07,670000.0,9.07,9.08,9.06,9.07,670000.0
2010-12-28 13:20:00,9.07,9.07,9.06,9.06,336000.0,9.07,9.07,9.06,9.06,336000.0
2010-12-28 13:30:00,9.07,9.07,9.06,9.06,486000.0,9.07,9.07,9.06,9.06,486000.0
2010-12-28 13:40:00,9.06,9.07,9.06,9.06,388000.0,9.06,9.07,9.06,9.06,388000.0
2010-12-28 13:50:00,9.06,9.06,9.06,9.06,510000.0,9.06,9.06,9.06,9.06,510000.0
2010-12-28 14:00:00,9.06,9.07,9.06,9.06,496000.0,9.06,9.07,9.06,9.06,496000.0
2010-12-28 14:10:00,9.06,9.06,9.06,9.06,584000.0,9.06,9.06,9.06,9.06,584000.0
2010-12-28 14:20:00,9.06,9.08,9.06,9.07,534000.0,9.06,9.08,9.06,9.07,534000.0
2010-12-28 14:30:00,9.07,9.07,9.06,9.07,378000.0,9.07,9.07,9.06,9.07,378000.0
2010-12-28 14:40:00,9.07,9.07,9.06,9.07,984000.0,9.07,9.07,9.06,9.07,984000.0
2010-12-28 14:50:00,9.07,9.08,9.06,9.08,652000.0,9.07,9.08,9.06,9.08,652000.0
2010-12-28 15:00:00,9.07,9.09,9.07,9.08,840000.0,9.07,9.09,9.07,9.08,840000.0
2010-12-28 15:10:00,9.08,9.08,9.08,9.08,482000.0,9.08,9.08,9.08,9.08,482000.0
2010-12-28 15:20:00,9.08,9.08,9.07,9.08,574000.0,9.08,9.08,9.07,9.08,574000.0
2010-12-28 15:30:00,9.08,9.08,9.07,9.07,1220000.0,9.08,9.08,9.07,9.07,1220000.0
2010-12-28 15:40:00,9.07,9.08,9.07,9.07,1236000.0,9.07,9.08,9.07,9.07,1236000.0
2010-12-28 15:50:00,9.07,9.07,9.06,9.06,3466000.0,9.07,9.07,9.06,9.06,3466000.0
2010-12-29 09:30:00,9.09,9.09,9.05,9.06,2128000.0,9.09,9.09,9.05,9.06,2128000.0
2010-12-29 09:40:00,9.06,9.07,9.03,9.04,1758000.0,9.06,9.07,9.03,9.04,1758000.0
2010-12-29 09:50:00,9.04,9.05,9.03,9.03,1600000.0,9.04,9.05,9.03,9.03,1600000.0
2010-12-29 10:00:00,9.03,9.04,9.03,9.03,1482000.0,9.03,9.04,9.03,9.03,1482000.0
2010-12-29 10:10:00,9.03,9.03,9.02,9.03,1616000.0,9.03,9.03,9.02,9.03,1616000.0
2010-12-29 10:20:00,9.03,9.06,9.03,9.06,1726000.0,9.03,9.06,9.03,9.06,1726000.0
2010-12-29 10:30:00,9.06,9.06,9.05,9.06,1484000.0,9.06,9.06,9.05,9.06,1484000.0
2010-12-29 10:40:00,9.06,9.08,9.06,9.08,2136000.0,9.06,9.08,9.06,9.08,2136000.0
2010-12-29 10:50:00,9.08,9.08,9.07,9.07,904000.0,9.08,9.08,9.07,9.07,904000.0
2010-12-29 11:00:00,9.07,9.08,9.07,9.08,630000.0,9.07,9.08,9.07,9.08,630000.0
2010-12-29 11:10:00,9.08,9.08,9.05,9.06,1276000.0,9.08,9.08,9.05,9.06,1276000.0
2010-12-29 11:20:00,9.06,9.07,9.06,9.07,980000.0,9.06,9.07,9.06,9.07,980000.0
2010-12-29 11:30:00,9.07,9.08,9.07,9.07,624000.0,9.07,9.08,9.07,9.07,624000.0
2010-12-29 11:40:00,9.07,9.08,9.07,9.08,678000.0,9.07,9.08,9.07,9.08,678000.0
2010-12-29 11:50:00,9.08,9.08,9.08,9.08,420000.0,9.08,9.08,9.08,9.08,420000.0
2010-12-29 12:00:00,9.08,9.1,9.08,9.1,1028000.0,9.08,9.1,9.08,9.1,1028000.0
2010-12-29 12:10:00,9.1,9.1,9.1,9.1,978000.0,9.1,9.1,9.1,9.1,978000.0
2010-12-29 12:20:00,9.1,9.1,9.09,9.09,1738000.0,9.1,9.1,9.09,9.09,1738000.0
2010-12-29 12:30:00,9.09,9.1,9.08,9.1,392000.0,9.09,9.1,9.08,9.1,392000.0
2010-12-29 12:40:00,9.1,9.1,9.09,9.09,472000.0,9.1,9.1,9.09,9.09,472000.0
2010-12-29 12:50:00,9.1,9.14,9.1,9.13,3290000.0,9.1,9.14,9.1,9.13,3290000.0
2010-12-29 13:00:00,9.13,9.15,9.13,9.15,2618000.0,9.13,9.15,9.13,9.15,2618000.0
2010-12-29 13:10:00,9.14,9.16,9.14,9.15,1570000.0,9.14,9.16,9.14,9.15,1570000.0
2010-12-29 13:20:00,9.15,9.15,9.14,9.15,832000.0,9.15,9.15,9.14,9.15,832000.0
2010-12-29 13:30:00,9.15,9.15,9.14,9.15,1134000.0,9.15,9.15,9.14,9.15,1134000.0
2010-12-29 13:40:00,9.15,9.16,9.15,9.15,1032000.0,9.15,9.16,9.15,9.15,1032000.0
2010-12-29 13:50:00,9.15,9.16,9.15,9.15,1024000.0,9.15,9.16,9.15,9.15,1024000.0
2010-12-29 14:00:00,9.15,9.2,9.15,9.2,4076000.0,9.15,9.2,9.15,9.2,4076000.0
2010-12-29 14:10:00,9.2,9.22,9.2,9.21,3266000.0,9.2,9.22,9.2,9.21,3266000.0
2010-12-29 14:20:00,9.21,9.21,9.2,9.2,1538000.0,9.21,9.21,9.2,9.2,1538000.0
2010-12-29 14:30:00,9.2,9.21,9.19,9.19,952000.0,9.2,9.21,9.19,9.19,952000.0
2010-12-29 14:40:00,9.19,9.19,9.17,9.17,1836000.0,9.19,9.19,9.17,9.17,1836000.0
2010-12-29 14:50:00,9.17,9.17,9.16,9.16,1624000.0,9.17,9.17,9.16,9.16,1624000.0
2010-12-29 15:00:00,9.16,9.18,9.16,9.17,1232000.0,9.16,9.18,9.16,9.17,1232000.0
2010-12-29 15:10:00,9.17,9.18,9.17,9.18,766000.0,9.17,9.18,9.17,9.18,766000.0
2010-12-29 15:20:00,9.18,9.19,9.18,9.19,1190000.0,9.18,9.19,9.18,9.19,1190000.0
2010-12-29 15:30:00,9.19,9.19,9.17,9.18,1446000.0,9.19,9.19,9.17,9.18,1446000.0
2010-12-29 15:40:00,9.18,9.19,9.17,9.18,2344000.0,9.18,9.19,9.17,9.18,2344000.0
2010-12-29 15:50:00,9.18,9.19,9.17,9.17,3486000.0,9.18,9.19,9.17,9.17,3486000.0
2010-12-30 09:30:00,9.19,9.2,9.14,9.18,2754000.0,9.19,9.2,9.14,9.18,2754000.0
2010-12-30 09:40:00,9.18,9.23,9.16,9.22,3108000.0,9.18,9.23,9.16,9.22,3108000.0
2010-12-30 09:50:00,9.22,9.23,9.16,9.18,1680000.0,9.22,9.23,9.16,9.18,1680000.0
2010-12-30 10:00:00,9.18,9.18,9.15,9.17,1502000.0,9.18,9.18,9.15,9.17,1502000.0
2010-12-30 10:10:00,9.17,9.18,9.15,9.17,1860000.0,9.17,9.18,9.15,9.17,1860000.0
2010-12-30 10:20:00,9.17,9.19,9.16,9.19,794000.0,9.17,9.19,9.16,9.19,794000.0
2010-12-30 10:30:00,9.19,9.19,9.17,9.18,600000.0,9.19,9.19,9.17,9.18,600000.0
2010-12-30 10:40:00,9.18,9.18,9.16,9.16,828000.0,9.18,9.18,9.16,9.16,828000.0
2010-12-30 10:50:00,9.16,9.18,9.15,9.16,962000.0,9.16,9.18,9.15,9.16,962000.0
2010-12-30 11:00:00,9.16,9.17,9.15,9.16,692000.0,9.16,9.17,9.15,9.16,692000.0
2010-12-30 11:10:00,9.16,9.16,9.15,9.16,774000.0,9.16,9.16,9.15,9.16,774000.0
2010-12-30 11:20:00,9.16,9.17,9.15,9.16,646000.0,9.16,9.17,9.15,9.16,646000.0
2010-12-30 11:30:00,9.16,9.17,9.16,9.16,650000.0,9.16,9.17,9.16,9.16,650000.0
2010-12-30 11:40:00,9.16,9.17,9.16,9.16,698000.0,9.16,9.17,9.16,9.16,698000.0
2010-12-30 11:50:00,9.16,9.16,9.15,9.16,626000.0,9.16,9.16,9.15,9.16,626000.0
2010-12-30 12:00:00,9.16,9.17,9.15,9.16,634000.0,9.16,9.17,9.15,9.16,634000.0
2010-12-30 12:10:00,9.16,9.17,9.15,9.16,678000.0,9.16,9.17,9.15,9.16,678000.0
2010-12-30 12:20:00,9.16,9.17,9.16,9.17,332000.0,9.16,9.17,9.16,9.17,332000.0
2010-12-30 12:30:00,9.16,9.17,9.15,9.16,420000.0,9.16,9.17,9.15,9.16,420000.0
2010-12-30 12:40:00,9.16,9.17,9.16,9.16,312000.0,9.16,9.17,9.16,9.16,312000.0
2010-12-30 12:50:00,9.16,9.16,9.15,9.15,566000.0,9.16,9.16,9.15,9.15,566000.0
2010-12-30 13:00:00,9.15,9.16,9.15,9.16,546000.0,9.15,9.16,9.15,9.16,546000.0
2010-12-30 13:10:00,9.15,9.15,9.14,9.15,608000.0,9.15,9.15,9.14,9.15,608000.0
2010-12-30 13:20:00,9.15,9.16,9.15,9.16,390000.0,9.15,9.16,9.15,9.16,390000.0
2010-12-30 13:30:00,9.16,9.16,9.15,9.16,384000.0,9.16,9.16,9.15,9.16,384000.0
2010-12-30 13:40:00,9.16,9.17,9.16,9.16,214000.0,9.16,9.17,9.16,9.16,214000.0
2010-12-30 13:50:00,9.16,9.17,9.16,9.17,490000.0,9.16,9.17,9.16,9.17,490000.0
2010-12-30 14:00:00,9.17,9.17,9.16,9.16,304000.0,9.17,9.17,9.16,9.16,304000.0
2010-12-30 14:10:00,9.16,9.16,9.15,9.16,432000.0,9.16,9.16,9.15,9.16,432000.0
2010-12-30 14:20:00,9.16,9.17,9.16,9.16,590000.0,9.16,9.17,9.16,9.16,590000.0
2010-12-30 14:30:00,9.17,9.17,9.16,9.16,718000.0,9.17,9.17,9.16,9.16,718000.0
2010-12-30 14:40:00,9.16,9.16,9.15,9.15,676000.0,9.16,9.16,9.15,9.15,676000.0
2010-12-30 14:50:00,9.15,9.16,9.15,9.15,502000.0,9.15,9.16,9.15,9.15,502000.0
2010-12-30 15:00:00,9.15,9.17,9.15,9.16,1068000.0,9.15,9.17,9.15,9.16,1068000.0
2010-12-30 15:10:00,9.16,9.17,9.15,9.16,780000.0,9.16,9.17,9.15,9.16,780000.0
2010-12-30 15:20:00,9.16,9.17,9.14,9.16,1570000.0,9.16,9.17,9.14,9.16,1570000.0
2010-12-30 15:30:00,9.16,9.17,9.16,9.16,1250000.0,9.16,9.17,9.16,9.16,1250000.0
2010-12-30 15:40:00,9.16,9.17,9.14,9.15,1660000.0,9.16,9.17,9.14,9.15,1660000.0
2010-12-30 15:50:00,9.15,9.15,9.14,9.14,3356000.0,9.15,9.15,9.14,9.14,3356000.0
2010-12-31 09:30:00,9.1,9.12,9.07,9.08,3568000.0,9.1,9.12,9.07,9.08,3568000.0
2010-12-31 09:40:00,9.08,9.08,9.04,9.05,3752000.0,9.08,9.08,9.04,9.05,3752000.0
2010-12-31 09:50:00,9.05,9.06,9.05,9.06,1792000.0,9.05,9.06,9.05,9.06,1792000.0
2010-12-31 10:00:00,9.06,9.06,9.02,9.03,3644000.0,9.06,9.06,9.02,9.03,3644000.0
2010-12-31 10:10:00,9.03,9.05,9.03,9.03,1460000.0,9.03,9.05,9.03,9.03,1460000.0
2010-12-31 10:20:00,9.03,9.07,9.03,9.07,1324000.0,9.03,9.07,9.03,9.07,1324000.0
2010-12-31 10:30:00,9.06,9.06,9.04,9.05,1190000.0,9.06,9.06,9.04,9.05,1190000.0
2010-12-31 10:40:00,9.04,9.04,9.04,9.04,930000.0,9.04,9.04,9.04,9.04,930000.0
2010-12-31 10:50:00,9.04,9.04,9.03,9.03,1186000.0,9.04,9.04,9.03,9.03,1186000.0
2010-12-31 11:00:00,9.03,9.04,9.02,9.03,1906000.0,9.03,9.04,9.02,9.03,1906000.0
2010-12-31 11:10:00,9.03,9.04,9.02,9.03,746000.0,9.03,9.04,9.02,9.03,746000.0
2010-12-31 11:20:00,9.03,9.03,9.01,9.02,1612000.0,9.03,9.03,9.01,9.02,1612000.0
2010-12-31 11:30:00,9.01,9.02,9.01,9.02,736000.0,9.01,9.02,9.01,9.02,736000.0
2010-12-31 11:40:00,9.02,9.02,9.01,9.01,1708000.0,9.02,9.02,9.01,9.01,1708000.0
2010-12-31 11:50:00,9.01,9.01,8.99,8.99,2176000.0,9.01,9.01,8.99,8.99,2176000.0
2010-12-31 12:00:00,8.99,9.0,8.99,9.0,1464000.0,8.99,9.0,8.99,9.0,1464000.0
2010-12-31 12:10:00,9.0,9.0,8.99,9.0,1402000.0,9.0,9.0,8.99,9.0,1402000.0
2010-12-31 12:20:00,9.0,9.0,8.99,9.0,568000.0,9.0,9.0,8.99,9.0,568000.0
2010-12-31 12:30:00,9.0,9.0,8.99,9.0,928000.0,9.0,9.0,8.99,9.0,928000.0
2010-12-31 12:40:00,9.0,9.0,8.99,8.99,1918000.0,9.0,9.0,8.99,8.99,1918000.0
2010-12-31 12:50:00,8.99,8.99,8.98,8.99,1390000.0,8.99,8.99,8.98,8.99,1390000.0
2010-12-31 13:00:00,8.99,9.0,8.99,8.99,724000.0,8.99,9.0,8.99,8.99,724000.0
2010-12-31 13:10:00,8.99,8.99,8.99,8.99,648000.0,8.99,8.99,8.99,8.99,648000.0
2010-12-31 13:20:00,8.99,8.99,8.98,8.99,818000.0,8.99,8.99,8.98,8.99,818000.0
2010-12-31 13:30:00,8.99,9.01,8.99,9.0,1600000.0,8.99,9.01,8.99,9.0,1600000.0
2010-12-31 13:40:00,9.0,9.0,8.99,8.99,896000.0,9.0,9.0,8.99,8.99,896000.0
2010-12-31 13:50:00,8.99,9.0,8.99,8.99,422000.0,8.99,9.0,8.99,8.99,422000.0
2010-12-31 14:00:00,8.99,8.99,8.99,8.99,538000.0,8.99,8.99,8.99,8.99,538000.0
2010-12-31 14:10:00,8.99,8.99,8.98,8.99,788000.0,8.99,8.99,8.98,8.99,788000.0
2010-12-31 14:20:00,8.99,8.99,8.98,8.98,762000.0,8.99,8.99,8.98,8.98,762000.0
2010-12-31 14:30:00,8.99,8.99,8.98,8.98,934000.0,8.99,8.99,8.98,8.98,934000.0
2010-12-31 14:40:00,8.99,8.99,8.98,8.98,1008000.0,8.99,8.99,8.98,8.98,1008000.0
2010-12-31 14:50:00,8.98,8.99,8.98,8.98,998000.0,8.98,8.99,8.98,8.98,998000.0
2010-12-31 15:00:00,8.98,8.99,8.98,8.99,1072000.0,8.98,8.99,8.98,8.99,1072000.0
2010-12-31 15:10:00,8.99,8.99,8.98,8.98,1218000.0,8.99,8.99,8.98,8.98,1218000.0
2010-12-31 15:20:00,8.98,8.99,8.98,8.99,1866000.0,8.98,8.99,8.98,8.99,1866000.0
2010-12-31 15:30:00,8.99,9.0,8.99,8.99,2206000.0,8.99,9.0,8.99,8.99,2206000.0
2010-12-31 15:40:00,8.99,9.0,8.98,8.99,4438000.0,8.99,9.0,8.98,8.99,4438000.0
2010-12-31 15:50:00,8.99,9.0,8.98,9.0,6680000.0,8.99,9.0,8.98,9.0,6680000.0
2011-01-03 09:30:00,9.07,9.15,9.06,9.15,9272000.0,9.07,9.15,9.06,9.15,9272000.0
2011-01-03 09:40:00,9.15,9.2,9.15,9.18,6592000.0,9.15,9.2,9.15,9.18,6592000.0
2011-01-03 09:50:00,9.18,9.19,9.15,9.17,4736000.0,9.18,9.19,9.15,9.17,4736000.0
2011-01-03 10:00:00,9.17,9.22,9.16,9.22,5292000.0,9.17,9.22,9.16,9.22,5292000.0
2011-01-03 10:10:00,9.22,9.24,9.21,9.24,3388000.0,9.22,9.24,9.21,9.24,3388000.0
2011-01-03 10:20:00,9.24,9.25,9.22,9.23,3838000.0,9.24,9.25,9.22,9.23,3838000.0
2011-01-03 10:30:00,9.23,9.25,9.22,9.24,2812000.0,9.23,9.25,9.22,9.24,2812000.0
2011-01-03 10:40:00,9.24,9.27,9.24,9.27,4532000.0,9.24,9.27,9.24,9.27,4532000.0
2011-01-03 10:50:00,9.26,9.3,9.26,9.27,3932000.0,9.26,9.3,9.26,9.27,3932000.0
2011-01-03 11:00:00,9.27,9.28,9.24,9.25,2178000.0,9.27,9.28,9.24,9.25,2178000.0
2011-01-03 11:10:00,9.25,9.27,9.24,9.27,1684000.0,9.25,9.27,9.24,9.27,1684000.0
2011-01-03 11:20:00,9.27,9.3,9.27,9.28,3044000.0,9.27,9.3,9.27,9.28,3044000.0
2011-01-03 11:30:00,9.28,9.3,9.28,9.29,2754000.0,9.28,9.3,9.28,9.29,2754000.0
2011-01-03 11:40:00,9.29,9.29,9.25,9.25,2164000.0,9.29,9.29,9.25,9.25,2164000.0
2011-01-03 11:50:00,9.25,9.26,9.25,9.25,1328000.0,9.25,9.26,9.25,9.25,1328000.0
2011-01-03 12:00:00,9.26,9.28,9.25,9.27,1678000.0,9.26,9.28,9.25,9.27,1678000.0
2011-01-03 12:10:00,9.27,9.27,9.25,9.26,1496000.0,9.27,9.27,9.25,9.26,1496000.0
2011-01-03 12:20:00,9.26,9.27,9.24,9.25,1698000.0,9.26,9.27,9.24,9.25,1698000.0
2011-01-03 12:30:00,9.25,9.25,9.23,9.25,1186000.0,9.25,9.25,9.23,9.25,1186000.0
2011-01-03 12:40:00,9.25,9.26,9.23,9.24,1108000.0,9.25,9.26,9.23,9.24,1108000.0
2011-01-03 12:50:00,9.24,9.25,9.24,9.24,1110000.0,9.24,9.25,9.24,9.24,1110000.0
2011-01-03 13:00:00,9.24,9.25,9.23,9.24,1628000.0,9.24,9.25,9.23,9.24,1628000.0
2011-01-03 13:10:00,9.24,9.26,9.23,9.25,1156000.0,9.24,9.26,9.23,9.25,1156000.0
2011-01-03 13:20:00,9.25,9.26,9.24,9.25,1214000.0,9.25,9.26,9.24,9.25,1214000.0
2011-01-03 13:30:00,9.25,9.26,9.25,9.26,1356000.0,9.25,9.26,9.25,9.26,1356000.0
2011-01-03 13:40:00,9.26,9.28,9.26,9.27,1872000.0,9.26,9.28,9.26,9.27,1872000.0
2011-01-03 13:50:00,9.27,9.28,9.27,9.27,1530000.0,9.27,9.28,9.27,9.27,1530000.0
2011-01-03 14:00:00,9.27,9.29,9.27,9.28,1234000.0,9.27,9.29,9.27,9.28,1234000.0
2011-01-03 14:10:00,9.28,9.28,9.26,9.26,1556000.0,9.28,9.28,9.26,9.26,1556000.0
2011-01-03 14:20:00,9.26,9.27,9.24,9.24,1380000.0,9.26,9.27,9.24,9.24,1380000.0
2011-01-03 14:30:00,9.25,9.25,9.23,9.24,1816000.0,9.25,9.25,9.23,9.24,1816000.0
2011-01-03 14:40:00,9.24,9.25,9.22,9.23,1328000.0,9.24,9.25,9.22,9.23,1328000.0
2011-01-03 14:50:00,9.23,9.24,9.23,9.23,980000.0,9.23,9.24,9.23,9.23,980000.0
2011-01-03 15:00:00,9.23,9.24,9.2,9.22,1822000.0,9.23,9.24,9.2,9.22,1822000.0
2011-01-03 15:10:00,9.22,9.23,9.22,9.22,1416000.0,9.22,9.23,9.22,9.22,1416000.0
2011-01-03 15:20:00,9.22,9.22,9.21,9.22,1576000.0,9.22,9.22,9.21,9.22,1576000.0
2011-01-03 15:30:00,9.22,9.23,9.21,9.21,2242000.0,9.22,9.23,9.21,9.21,2242000.0
2011-01-03 15:40:00,9.21,9.22,9.21,9.21,2268000.0,9.21,9.22,9.21,9.21,2268000.0
2011-01-03 15:50:00,9.21,9.22,9.2,9.21,5464000.0,9.21,9.22,9.2,9.21,5464000.0
2011-01-04 09:30:00,9.31,9.38,9.31,9.38,11110000.0,9.31,9.38,9.31,9.38,11110000.0
2011-01-04 09:40:00,9.38,9.38,9.33,9.35,5200000.0,9.38,9.38,9.33,9.35,5200000.0
2011-01-04 09:50:00,9.35,9.36,9.34,9.35,5134000.0,9.35,9.36,9.34,9.35,5134000.0
2011-01-04 10:00:00,9.35,9.36,9.28,9.3,6004000.0,9.35,9.36,9.28,9.3,6004000.0
2011-01-04 10:10:00,9.3,9.32,9.29,9.31,2614000.0,9.3,9.32,9.29,9.31,2614000.0
2011-01-04 10:20:00,9.32,9.34,9.31,9.31,3154000.0,9.32,9.34,9.31,9.31,3154000.0
2011-01-04 10:30:00,9.31,9.32,9.29,9.29,1926000.0,9.31,9.32,9.29,9.29,1926000.0
2011-01-04 10:40:00,9.29,9.29,9.27,9.27,2620000.0,9.29,9.29,9.27,9.27,2620000.0
2011-01-04 10:50:00,9.27,9.27,9.24,9.26,2856000.0,9.27,9.27,9.24,9.26,2856000.0
2011-01-04 11:00:00,9.26,9.27,9.23,9.24,3066000.0,9.26,9.27,9.23,9.24,3066000.0
2011-01-04 11:10:00,9.24,9.24,9.22,9.24,2738000.0,9.24,9.24,9.22,9.24,2738000.0
2011-01-04 11:20:00,9.23,9.25,9.22,9.23,2006000.0,9.23,9.25,9.22,9.23,2006000.0
2011-01-04 11:30:00,9.23,9.25,9.22,9.24,1732000.0,9.23,9.25,9.22,9.24,1732000.0
2011-01-04 11:40:00,9.24,9.26,9.23,9.24,1356000.0,9.24,9.26,9.23,9.24,1356000.0
2011-01-04 11:50:00,9.23,9.24,9.22,9.22,1666000.0,9.23,9.24,9.22,9.22,1666000.0
2011-01-04 12:00:00,9.22,9.23,9.2,9.2,2496000.0,9.22,9.23,9.2,9.2,2496000.0
2011-01-04 12:10:00,9.2,9.22,9.2,9.21,1462000.0,9.2,9.22,9.2,9.21,1462000.0
2011-01-04 12:20:00,9.21,9.22,9.19,9.2,2364000.0,9.21,9.22,9.19,9.2,2364000.0
2011-01-04 12:30:00,9.2,9.2,9.19,9.2,1290000.0,9.2,9.2,9.19,9.2,1290000.0
2011-01-04 12:40:00,9.2,9.21,9.19,9.21,1722000.0,9.2,9.21,9.19,9.21,1722000.0
2011-01-04 12:50:00,9.21,9.23,9.2,9.22,1714000.0,9.21,9.23,9.2,9.22,1714000.0
2011-01-04 13:00:00,9.22,9.24,9.22,9.22,1424000.0,9.22,9.24,9.22,9.22,1424000.0
2011-01-04 13:10:00,9.22,9.23,9.22,9.23,1194000.0,9.22,9.23,9.22,9.23,1194000.0
2011-01-04 13:20:00,9.23,9.24,9.22,9.24,884000.0,9.23,9.24,9.22,9.24,884000.0
2011-01-04 13:30:00,9.24,9.25,9.23,9.23,1612000.0,9.24,9.25,9.23,9.23,1612000.0
2011-01-04 13:40:00,9.23,9.24,9.22,9.24,1178000.0,9.23,9.24,9.22,9.24,1178000.0
2011-01-04 13:50:00,9.24,9.24,9.22,9.23,768000.0,9.24,9.24,9.22,9.23,768000.0
2011-01-04 14:00:00,9.23,9.26,9.22,9.25,2940000.0,9.23,9.26,9.22,9.25,2940000.0
2011-01-04 14:10:00,9.25,9.25,9.24,9.24,1528000.0,9.25,9.25,9.24,9.24,1528000.0
2011-01-04 14:20:00,9.24,9.26,9.24,9.25,1314000.0,9.24,9.26,9.24,9.25,1314000.0
2011-01-04 14:30:00,9.25,9.26,9.24,9.25,1706000.0,9.25,9.26,9.24,9.25,1706000.0
2011-01-04 14:40:00,9.26,9.27,9.25,9.26,1806000.0,9.26,9.27,9.25,9.26,1806000.0
2011-01-04 14:50:00,9.26,9.29,9.26,9.29,2380000.0,9.26,9.29,9.26,9.29,2380000.0
2011-01-04 15:00:00,9.29,9.29,9.27,9.27,2752000.0,9.29,9.29,9.27,9.27,2752000.0
2011-01-04 15:10:00,9.27,9.28,9.26,9.27,1692000.0,9.27,9.28,9.26,9.27,1692000.0
2011-01-04 15:20:00,9.27,9.29,9.26,9.28,1448000.0,9.27,9.29,9.26,9.28,1448000.0
2011-01-04 15:30:00,9.28,9.28,9.26,9.27,2174000.0,9.28,9.28,9.26,9.27,2174000.0
2011-01-04 15:40:00,9.27,9.27,9.25,9.26,1918000.0,9.27,9.27,9.25,9.26,1918000.0
2011-01-04 15:50:00,9.26,9.26,9.25,9.25,3178000.0,9.26,9.26,9.25,9.25,3178000.0
2011-01-05 09:30:00,9.21,9.31,9.2,9.31,5214000.0,9.21,9.31,9.2,9.31,5214000.0
2011-01-05 09:40:00,9.31,9.32,9.28,9.31,4368000.0,9.31,9.32,9.28,9.31,4368000.0
2011-01-05 09:50:00,9.3,9.31,9.28,9.28,2364000.0,9.3,9.31,9.28,9.28,2364000.0
2011-01-05 10:00:00,9.28,9.32,9.27,9.32,2950000.0,9.28,9.32,9.27,9.32,2950000.0
2011-01-05 10:10:00,9.32,9.32,9.27,9.29,2752000.0,9.32,9.32,9.27,9.29,2752000.0
2011-01-05 10:20:00,9.29,9.3,9.26,9.27,2504000.0,9.29,9.3,9.26,9.27,2504000.0
2011-01-05 10:30:00,9.27,9.29,9.26,9.29,1908000.0,9.27,9.29,9.26,9.29,1908000.0
2011-01-05 10:40:00,9.29,9.31,9.29,9.31,1432000.0,9.29,9.31,9.29,9.31,1432000.0
2011-01-05 10:50:00,9.31,9.31,9.28,9.29,886000.0,9.31,9.31,9.28,9.29,886000.0
2011-01-05 11:00:00,9.28,9.33,9.28,9.31,1802000.0,9.28,9.33,9.28,9.31,1802000.0
2011-01-05 11:10:00,9.31,9.32,9.3,9.32,1536000.0,9.31,9.32,9.3,9.32,1536000.0
2011-01-05 11:20:00,9.32,9.34,9.32,9.34,2138000.0,9.32,9.34,9.32,9.34,2138000.0
2011-01-05 11:30:00,9.34,9.34,9.32,9.33,2016000.0,9.34,9.34,9.32,9.33,2016000.0
2011-01-05 11:40:00,9.33,9.34,9.31,9.31,1504000.0,9.33,9.34,9.31,9.31,1504000.0
2011-01-05 11:50:00,9.31,9.32,9.3,9.31,912000.0,9.31,9.32,9.3,9.31,912000.0
2011-01-05 12:00:00,9.31,9.33,9.3,9.33,1090000.0,9.31,9.33,9.3,9.33,1090000.0
2011-01-05 12:10:00,9.33,9.33,9.31,9.32,844000.0,9.33,9.33,9.31,9.32,844000.0
2011-01-05 12:20:00,9.32,9.34,9.31,9.33,1016000.0,9.32,9.34,9.31,9.33,1016000.0
2011-01-05 12:30:00,9.33,9.34,9.33,9.33,1354000.0,9.33,9.34,9.33,9.33,1354000.0
2011-01-05 12:40:00,9.33,9.34,9.32,9.33,1206000.0,9.33,9.34,9.32,9.33,1206000.0
2011-01-05 12:50:00,9.33,9.34,9.33,9.33,1120000.0,9.33,9.34,9.33,9.33,1120000.0
2011-01-05 13:00:00,9.33,9.34,9.33,9.33,610000.0,9.33,9.34,9.33,9.33,610000.0
2011-01-05 13:10:00,9.33,9.33,9.32,9.33,930000.0,9.33,9.33,9.32,9.33,930000.0
2011-01-05 13:20:00,9.33,9.33,9.32,9.33,790000.0,9.33,9.33,9.32,9.33,790000.0
2011-01-05 13:30:00,9.33,9.33,9.32,9.32,1002000.0,9.33,9.33,9.32,9.32,1002000.0
2011-01-05 13:40:00,9.32,9.33,9.31,9.32,722000.0,9.32,9.33,9.31,9.32,722000.0
2011-01-05 13:50:00,9.32,9.33,9.31,9.33,540000.0,9.32,9.33,9.31,9.33,540000.0
2011-01-05 14:00:00,9.33,9.33,9.31,9.32,970000.0,9.33,9.33,9.31,9.32,970000.0
2011-01-05 14:10:00,9.32,9.33,9.32,9.33,532000.0,9.32,9.33,9.32,9.33,532000.0
2011-01-05 14:20:00,9.33,9.33,9.31,9.31,624000.0,9.33,9.33,9.31,9.31,624000.0
2011-01-05 14:30:00,9.31,9.32,9.3,9.32,1216000.0,9.31,9.32,9.3,9.32,1216000.0
2011-01-05 14:40:00,9.32,9.33,9.31,9.32,448000.0,9.32,9.33,9.31,9.32,448000.0
2011-01-05 14:50:00,9.32,9.33,9.31,9.32,772000.0,9.32,9.33,9.31,9.32,772000.0
2011-01-05 15:00:00,9.32,9.33,9.32,9.33,1154000.0,9.32,9.33,9.32,9.33,1154000.0
2011-01-05 15:10:00,9.33,9.33,9.33,9.33,1276000.0,9.33,9.33,9.33,9.33,1276000.0
2011-01-05 15:20:00,9.33,9.33,9.32,9.33,1076000.0,9.33,9.33,9.32,9.33,1076000.0
2011-01-05 15:30:00,9.33,9.34,9.32,9.34,1842000.0,9.33,9.34,9.32,9.34,1842000.0
2011-01-05 15:40:00,9.34,9.35,9.33,9.34,2532000.0,9.34,9.35,9.33,9.34,2532000.0
2011-01-05 15:50:00,9.34,9.37,9.33,9.37,6444000.0,9.34,9.37,9.33,9.37,6444000.0
2011-01-06 09:30:00,9.32,9.35,9.3,9.31,3582000.0,9.32,9.35,9.3,9.31,3582000.0
2011-01-06 09:40:00,9.3,9.37,9.3,9.34,3040000.0,9.3,9.37,9.3,9.34,3040000.0
2011-01-06 09:50:00,9.33,9.36,9.33,9.33,1628000.0,9.33,9.36,9.33,9.33,1628000.0
2011-01-06 10:00:00,9.34,9.37,9.34,9.35,1682000.0,9.34,9.37,9.34,9.35,1682000.0
2011-01-06 10:10:00,9.36,9.36,9.32,9.34,2706000.0,9.36,9.36,9.32,9.34,2706000.0
2011-01-06 10:20:00,9.34,9.35,9.33,9.34,1992000.0,9.34,9.35,9.33,9.34,1992000.0
2011-01-06 10:30:00,9.34,9.35,9.34,9.35,1334000.0,9.34,9.35,9.34,9.35,1334000.0
2011-01-06 10:40:00,9.34,9.36,9.34,9.36,1932000.0,9.34,9.36,9.34,9.36,1932000.0
2011-01-06 10:50:00,9.36,9.36,9.33,9.33,2396000.0,9.36,9.36,9.33,9.33,2396000.0
2011-01-06 11:00:00,9.33,9.34,9.27,9.27,4354000.0,9.33,9.34,9.27,9.27,4354000.0
2011-01-06 11:10:00,9.27,9.3,9.26,9.3,2174000.0,9.27,9.3,9.26,9.3,2174000.0
2011-01-06 11:20:00,9.3,9.32,9.3,9.32,1738000.0,9.3,9.32,9.3,9.32,1738000.0
2011-01-06 11:30:00,9.32,9.32,9.3,9.3,1040000.0,9.32,9.32,9.3,9.3,1040000.0
2011-01-06 11:40:00,9.3,9.33,9.29,9.33,2048000.0,9.3,9.33,9.29,9.33,2048000.0
2011-01-06 11:50:00,9.33,9.33,9.32,9.32,524000.0,9.33,9.33,9.32,9.32,524000.0
2011-01-06 12:00:00,9.32,9.32,9.3,9.31,960000.0,9.32,9.32,9.3,9.31,960000.0
2011-01-06 12:10:00,9.31,9.32,9.3,9.31,404000.0,9.31,9.32,9.3,9.31,404000.0
2011-01-06 12:20:00,9.31,9.31,9.29,9.3,634000.0,9.31,9.31,9.29,9.3,634000.0
2011-01-06 12:30:00,9.3,9.3,9.28,9.28,3114000.0,9.3,9.3,9.28,9.28,3114000.0
2011-01-06 12:40:00,9.29,9.31,9.28,9.3,1006000.0,9.29,9.31,9.28,9.3,1006000.0
2011-01-06 12:50:00,9.3,9.3,9.28,9.29,630000.0,9.3,9.3,9.28,9.29,630000.0
2011-01-06 13:00:00,9.29,9.29,9.28,9.28,764000.0,9.29,9.29,9.28,9.28,764000.0
2011-01-06 13:10:00,9.28,9.29,9.28,9.28,586000.0,9.28,9.29,9.28,9.28,586000.0
2011-01-06 13:20:00,9.28,9.28,9.27,9.28,626000.0,9.28,9.28,9.27,9.28,626000.0
2011-01-06 13:30:00,9.28,9.29,9.27,9.28,858000.0,9.28,9.29,9.27,9.28,858000.0
2011-01-06 13:40:00,9.28,9.29,9.28,9.29,1158000.0,9.28,9.29,9.28,9.29,1158000.0
2011-01-06 13:50:00,9.29,9.32,9.29,9.32,1540000.0,9.29,9.32,9.29,9.32,1540000.0
2011-01-06 14:00:00,9.32,9.33,9.31,9.31,1004000.0,9.32,9.33,9.31,9.31,1004000.0
2011-01-06 14:10:00,9.31,9.31,9.3,9.3,556000.0,9.31,9.31,9.3,9.3,556000.0
2011-01-06 14:20:00,9.3,9.31,9.3,9.31,882000.0,9.3,9.31,9.3,9.31,882000.0
2011-01-06 14:30:00,9.31,9.31,9.28,9.3,1154000.0,9.31,9.31,9.28,9.3,1154000.0
2011-01-06 14:40:00,9.29,9.3,9.28,9.29,1878000.0,9.29,9.3,9.28,9.29,1878000.0
2011-01-06 14:50:00,9.29,9.29,9.27,9.28,1024000.0,9.29,9.29,9.27,9.28,1024000.0
2011-01-06 15:00:00,9.28,9.3,9.28,9.29,950000.0,9.28,9.3,9.28,9.29,950000.0
2011-01-06 15:10:00,9.29,9.3,9.29,9.29,610000.0,9.29,9.3,9.29,9.29,610000.0
2011-01-06 15:20:00,9.29,9.29,9.27,9.28,1596000.0,9.29,9.29,9.27,9.28,1596000.0
2011-01-06 15:30:00,9.28,9.3,9.28,9.29,1092000.0,9.28,9.3,9.28,9.29,1092000.0
2011-01-06 15:40:00,9.29,9.3,9.29,9.3,2026000.0,9.29,9.3,9.29,9.3,2026000.0
2011-01-06 15:50:00,9.3,9.3,9.29,9.29,2622000.0,9.3,9.3,9.29,9.29,2622000.0
2011-01-07 09:30:00,9.39,9.41,9.35,9.37,6358000.0,9.39,9.41,9.35,9.37,6358000.0
2011-01-07 09:40:00,9.37,9.39,9.35,9.37,3136000.0,9.37,9.39,9.35,9.37,3136000.0
2011-01-07 09:50:00,9.37,9.39,9.36,9.39,3198000.0,9.37,9.39,9.36,9.39,3198000.0
2011-01-07 10:00:00,9.38,9.42,9.38,9.41,3208000.0,9.38,9.42,9.38,9.41,3208000.0
2011-01-07 10:10:00,9.41,9.41,9.38,9.39,2246000.0,9.41,9.41,9.38,9.39,2246000.0
2011-01-07 10:20:00,9.4,9.41,9.38,9.41,1952000.0,9.4,9.41,9.38,9.41,1952000.0
2011-01-07 10:30:00,9.41,9.42,9.39,9.4,1764000.0,9.41,9.42,9.39,9.4,1764000.0
2011-01-07 10:40:00,9.41,9.41,9.38,9.38,2414000.0,9.41,9.41,9.38,9.38,2414000.0
2011-01-07 10:50:00,9.38,9.38,9.33,9.35,5594000.0,9.38,9.38,9.33,9.35,5594000.0
2011-01-07 11:00:00,9.35,9.35,9.3,9.31,2922000.0,9.35,9.35,9.3,9.31,2922000.0
2011-01-07 11:10:00,9.3,9.31,9.28,9.3,4526000.0,9.3,9.31,9.28,9.3,4526000.0
2011-01-07 11:20:00,9.3,9.3,9.26,9.26,5316000.0,9.3,9.3,9.26,9.26,5316000.0
2011-01-07 11:30:00,9.26,9.26,9.22,9.24,6562000.0,9.26,9.26,9.22,9.24,6562000.0
2011-01-07 11:40:00,9.24,9.26,9.23,9.25,2724000.0,9.24,9.26,9.23,9.25,2724000.0
2011-01-07 11:50:00,9.25,9.27,9.23,9.24,2552000.0,9.25,9.27,9.23,9.24,2552000.0
2011-01-07 12:00:00,9.24,9.26,9.23,9.25,1350000.0,9.24,9.26,9.23,9.25,1350000.0
2011-01-07 12:10:00,9.25,9.26,9.24,9.25,1434000.0,9.25,9.26,9.24,9.25,1434000.0
2011-01-07 12:20:00,9.25,9.25,9.24,9.24,1382000.0,9.25,9.25,9.24,9.24,1382000.0
2011-01-07 12:30:00,9.24,9.24,9.21,9.23,3362000.0,9.24,9.24,9.21,9.23,3362000.0
2011-01-07 12:40:00,9.23,9.23,9.21,9.21,1946000.0,9.23,9.23,9.21,9.21,1946000.0
2011-01-07 12:50:00,9.21,9.22,9.19,9.22,4002000.0,9.21,9.22,9.19,9.22,4002000.0
2011-01-07 13:00:00,9.22,9.23,9.2,9.2,1932000.0,9.22,9.23,9.2,9.2,1932000.0
2011-01-07 13:10:00,9.2,9.23,9.19,9.23,1382000.0,9.2,9.23,9.19,9.23,1382000.0
2011-01-07 13:20:00,9.23,9.23,9.22,9.22,1390000.0,9.23,9.23,9.22,9.22,1390000.0
2011-01-07 13:30:00,9.22,9.26,9.22,9.26,1984000.0,9.22,9.26,9.22,9.26,1984000.0
2011-01-07 13:40:00,9.26,9.26,9.25,9.25,1120000.0,9.26,9.26,9.25,9.25,1120000.0
2011-01-07 13:50:00,9.25,9.26,9.24,9.25,1022000.0,9.25,9.26,9.24,9.25,1022000.0
2011-01-07 14:00:00,9.25,9.27,9.24,9.26,1436000.0,9.25,9.27,9.24,9.26,1436000.0
2011-01-07 14:10:00,9.26,9.27,9.26,9.27,850000.0,9.26,9.27,9.26,9.27,850000.0
2011-01-07 14:20:00,9.27,9.27,9.26,9.27,826000.0,9.27,9.27,9.26,9.27,826000.0
2011-01-07 14:30:00,9.27,9.28,9.25,9.27,1340000.0,9.27,9.28,9.25,9.27,1340000.0
2011-01-07 14:40:00,9.27,9.28,9.26,9.27,914000.0,9.27,9.28,9.26,9.27,914000.0
2011-01-07 14:50:00,9.27,9.28,9.26,9.27,1256000.0,9.27,9.28,9.26,9.27,1256000.0
2011-01-07 15:00:00,9.26,9.27,9.26,9.27,1224000.0,9.26,9.27,9.26,9.27,1224000.0
2011-01-07 15:10:00,9.27,9.28,9.26,9.28,1860000.0,9.27,9.28,9.26,9.28,1860000.0
2011-01-07 15:20:00,9.28,9.31,9.28,9.28,3354000.0,9.28,9.31,9.28,9.28,3354000.0
2011-01-07 15:30:00,9.28,9.29,9.27,9.28,1832000.0,9.28,9.29,9.27,9.28,1832000.0
2011-01-07 15:40:00,9.28,9.29,9.27,9.27,2378000.0,9.28,9.29,9.27,9.27,2378000.0
2011-01-07 15:50:00,9.27,9.28,9.27,9.28,5330000.0,9.27,9.28,9.27,9.28,5330000.0
2011-01-10 09:30:00,9.25,9.26,9.2,9.21,3890000.0,9.25,9.26,9.2,9.21,3890000.0
2011-01-10 09:40:00,9.21,9.26,9.21,9.24,2312000.0,9.21,9.26,9.21,9.24,2312000.0
2011-01-10 09:50:00,9.24,9.24,9.16,9.17,3854000.0,9.24,9.24,9.16,9.17,3854000.0
2011-01-10 10:00:00,9.17,9.21,9.16,9.2,2118000.0,9.17,9.21,9.16,9.2,2118000.0
2011-01-10 10:10:00,9.2,9.22,9.19,9.2,2872000.0,9.2,9.22,9.19,9.2,2872000.0
2011-01-10 10:20:00,9.2,9.22,9.19,9.21,1706000.0,9.2,9.22,9.19,9.21,1706000.0
2011-01-10 10:30:00,9.21,9.23,9.19,9.2,2040000.0,9.21,9.23,9.19,9.2,2040000.0
2011-01-10 10:40:00,9.2,9.21,9.19,9.21,1682000.0,9.2,9.21,9.19,9.21,1682000.0
2011-01-10 10:50:00,9.21,9.21,9.16,9.17,2060000.0,9.21,9.21,9.16,9.17,2060000.0
2011-01-10 11:00:00,9.17,9.18,9.15,9.16,2256000.0,9.17,9.18,9.15,9.16,2256000.0
2011-01-10 11:10:00,9.16,9.16,9.13,9.14,3856000.0,9.16,9.16,9.13,9.14,3856000.0
2011-01-10 11:20:00,9.13,9.16,9.13,9.16,1862000.0,9.13,9.16,9.13,9.16,1862000.0
2011-01-10 11:30:00,9.16,9.17,9.15,9.17,1650000.0,9.16,9.17,9.15,9.17,1650000.0
2011-01-10 11:40:00,9.17,9.19,9.16,9.18,1346000.0,9.17,9.19,9.16,9.18,1346000.0
2011-01-10 11:50:00,9.18,9.2,9.17,9.2,1004000.0,9.18,9.2,9.17,9.2,1004000.0
2011-01-10 12:00:00,9.2,9.21,9.19,9.21,1448000.0,9.2,9.21,9.19,9.21,1448000.0
2011-01-10 12:10:00,9.21,9.21,9.18,9.2,1080000.0,9.21,9.21,9.18,9.2,1080000.0
2011-01-10 12:20:00,9.2,9.22,9.19,9.21,1112000.0,9.2,9.22,9.19,9.21,1112000.0
2011-01-10 12:30:00,9.21,9.21,9.19,9.21,1034000.0,9.21,9.21,9.19,9.21,1034000.0
2011-01-10 12:40:00,9.21,9.22,9.2,9.21,732000.0,9.21,9.22,9.2,9.21,732000.0
2011-01-10 12:50:00,9.21,9.22,9.19,9.19,730000.0,9.21,9.22,9.19,9.19,730000.0
2011-01-10 13:00:00,9.19,9.22,9.19,9.22,1054000.0,9.19,9.22,9.19,9.22,1054000.0
2011-01-10 13:10:00,9.22,9.22,9.21,9.21,896000.0,9.22,9.22,9.21,9.21,896000.0
2011-01-10 13:20:00,9.22,9.22,9.21,9.22,622000.0,9.22,9.22,9.21,9.22,622000.0
2011-01-10 13:30:00,9.22,9.24,9.22,9.23,1268000.0,9.22,9.24,9.22,9.23,1268000.0
2011-01-10 13:40:00,9.23,9.23,9.22,9.22,728000.0,9.23,9.23,9.22,9.22,728000.0
2011-01-10 13:50:00,9.22,9.23,9.21,9.21,810000.0,9.22,9.23,9.21,9.21,810000.0
2011-01-10 14:00:00,9.21,9.21,9.19,9.19,1156000.0,9.21,9.21,9.19,9.19,1156000.0
2011-01-10 14:10:00,9.2,9.21,9.19,9.2,598000.0,9.2,9.21,9.19,9.2,598000.0
2011-01-10 14:20:00,9.21,9.23,9.2,9.22,1138000.0,9.21,9.23,9.2,9.22,1138000.0
2011-01-10 14:30:00,9.23,9.24,9.22,9.23,912000.0,9.23,9.24,9.22,9.23,912000.0
2011-01-10 14:40:00,9.23,9.23,9.22,9.23,440000.0,9.23,9.23,9.22,9.23,440000.0
2011-01-10 14:50:00,9.23,9.24,9.22,9.23,770000.0,9.23,9.24,9.22,9.23,770000.0
2011-01-10 15:00:00,9.23,9.24,9.22,9.23,870000.0,9.23,9.24,9.22,9.23,870000.0
2011-01-10 15:10:00,9.23,9.24,9.22,9.22,1326000.0,9.23,9.24,9.22,9.22,1326000.0
2011-01-10 15:20:00,9.22,9.26,9.22,9.25,1240000.0,9.22,9.26,9.22,9.25,1240000.0
2011-01-10 15:30:00,9.25,9.26,9.25,9.26,1560000.0,9.25,9.26,9.25,9.26,1560000.0
2011-01-10 15:40:00,9.26,9.26,9.24,9.24,1492000.0,9.26,9.26,9.24,9.24,1492000.0
2011-01-10 15:50:00,9.24,9.25,9.23,9.23,2482000.0,9.24,9.25,9.23,9.23,2482000.0
2011-01-11 09:30:00,9.27,9.3,9.24,9.25,3928000.0,9.27,9.3,9.24,9.25,3928000.0
2011-01-11 09:40:00,9.25,9.26,9.21,9.23,2620000.0,9.25,9.26,9.21,9.23,2620000.0
2011-01-11 09:50:00,9.22,9.24,9.2,9.21,1470000.0,9.22,9.24,9.2,9.21,1470000.0
2011-01-11 10:00:00,9.21,9.24,9.2,9.23,2188000.0,9.21,9.24,9.2,9.23,2188000.0
2011-01-11 10:10:00,9.23,9.23,9.18,9.18,2788000.0,9.23,9.23,9.18,9.18,2788000.0
2011-01-11 10:20:00,9.18,9.22,9.18,9.2,2120000.0,9.18,9.22,9.18,9.2,2120000.0
2011-01-11 10:30:00,9.21,9.21,9.17,9.19,1678000.0,9.21,9.21,9.17,9.19,1678000.0
2011-01-11 10:40:00,9.19,9.21,9.19,9.21,1352000.0,9.19,9.21,9.19,9.21,1352000.0
2011-01-11 10:50:00,9.21,9.23,9.21,9.23,1590000.0,9.21,9.23,9.21,9.23,1590000.0
2011-01-11 11:00:00,9.23,9.24,9.22,9.22,1112000.0,9.23,9.24,9.22,9.22,1112000.0
2011-01-11 11:10:00,9.22,9.23,9.21,9.22,868000.0,9.22,9.23,9.21,9.22,868000.0
2011-01-11 11:20:00,9.22,9.22,9.21,9.21,510000.0,9.22,9.22,9.21,9.21,510000.0
2011-01-11 11:30:00,9.21,9.23,9.21,9.22,1168000.0,9.21,9.23,9.21,9.22,1168000.0
2011-01-11 11:40:00,9.22,9.24,9.21,9.24,1094000.0,9.22,9.24,9.21,9.24,1094000.0
2011-01-11 11:50:00,9.24,9.24,9.21,9.21,544000.0,9.24,9.24,9.21,9.21,544000.0
2011-01-11 12:00:00,9.21,9.21,9.2,9.21,880000.0,9.21,9.21,9.2,9.21,880000.0
2011-01-11 12:10:00,9.21,9.22,9.21,9.21,486000.0,9.21,9.22,9.21,9.21,486000.0
2011-01-11 12:20:00,9.21,9.22,9.2,9.22,344000.0,9.21,9.22,9.2,9.22,344000.0
2011-01-11 12:30:00,9.22,9.24,9.21,9.23,716000.0,9.22,9.24,9.21,9.23,716000.0
2011-01-11 12:40:00,9.22,9.22,9.21,9.21,774000.0,9.22,9.22,9.21,9.21,774000.0
2011-01-11 12:50:00,9.21,9.23,9.21,9.23,426000.0,9.21,9.23,9.21,9.23,426000.0
2011-01-11 13:00:00,9.22,9.23,9.2,9.21,640000.0,9.22,9.23,9.2,9.21,640000.0
2011-01-11 13:10:00,9.21,9.21,9.18,9.2,1250000.0,9.21,9.21,9.18,9.2,1250000.0
2011-01-11 13:20:00,9.2,9.21,9.2,9.21,538000.0,9.2,9.21,9.2,9.21,538000.0
2011-01-11 13:30:00,9.2,9.21,9.2,9.2,508000.0,9.2,9.21,9.2,9.2,508000.0
2011-01-11 13:40:00,9.21,9.21,9.19,9.19,398000.0,9.21,9.21,9.19,9.19,398000.0
2011-01-11 13:50:00,9.2,9.2,9.18,9.19,1008000.0,9.2,9.2,9.18,9.19,1008000.0
2011-01-11 14:00:00,9.19,9.19,9.16,9.18,1944000.0,9.19,9.19,9.16,9.18,1944000.0
2011-01-11 14:10:00,9.18,9.18,9.17,9.17,1078000.0,9.18,9.18,9.17,9.17,1078000.0
2011-01-11 14:20:00,9.17,9.18,9.16,9.18,760000.0,9.17,9.18,9.16,9.18,760000.0
2011-01-11 14:30:00,9.17,9.18,9.16,9.17,874000.0,9.17,9.18,9.16,9.17,874000.0
2011-01-11 14:40:00,9.17,9.18,9.16,9.17,580000.0,9.17,9.18,9.16,9.17,580000.0
2011-01-11 14:50:00,9.17,9.18,9.17,9.17,1498000.0,9.17,9.18,9.17,9.17,1498000.0
2011-01-11 15:00:00,9.17,9.2,9.17,9.19,1386000.0,9.17,9.2,9.17,9.19,1386000.0
2011-01-11 15:10:00,9.19,9.2,9.18,9.18,836000.0,9.19,9.2,9.18,9.18,836000.0
2011-01-11 15:20:00,9.18,9.19,9.17,9.18,984000.0,9.18,9.19,9.17,9.18,984000.0
2011-01-11 15:30:00,9.18,9.2,9.18,9.19,1146000.0,9.18,9.2,9.18,9.19,1146000.0
2011-01-11 15:40:00,9.19,9.2,9.18,9.2,1874000.0,9.19,9.2,9.18,9.2,1874000.0
2011-01-11 15:50:00,9.2,9.22,9.2,9.22,5062000.0,9.2,9.22,9.2,9.22,5062000.0
2011-01-12 09:30:00,9.26,9.27,9.19,9.2,3840000.0,9.26,9.27,9.19,9.2,3840000.0
2011-01-12 09:40:00,9.2,9.21,9.18,9.18,2510000.0,9.2,9.21,9.18,9.18,2510000.0
2011-01-12 09:50:00,9.18,9.2,9.18,9.19,1796000.0,9.18,9.2,9.18,9.19,1796000.0
2011-01-12 10:00:00,9.19,9.19,9.17,9.18,2640000.0,9.19,9.19,9.17,9.18,2640000.0
2011-01-12 10:10:00,9.18,9.21,9.18,9.19,1968000.0,9.18,9.21,9.18,9.19,1968000.0
2011-01-12 10:20:00,9.19,9.2,9.18,9.18,1718000.0,9.19,9.2,9.18,9.18,1718000.0
2011-01-12 10:30:00,9.18,9.19,9.17,9.17,2046000.0,9.18,9.19,9.17,9.17,2046000.0
2011-01-12 10:40:00,9.17,9.19,9.17,9.18,896000.0,9.17,9.19,9.17,9.18,896000.0
2011-01-12 10:50:00,9.18,9.19,9.17,9.18,1592000.0,9.18,9.19,9.17,9.18,1592000.0
2011-01-12 11:00:00,9.18,9.21,9.18,9.21,1210000.0,9.18,9.21,9.18,9.21,1210000.0
2011-01-12 11:10:00,9.21,9.22,9.2,9.21,2548000.0,9.21,9.22,9.2,9.21,2548000.0
2011-01-12 11:20:00,9.21,9.21,9.2,9.2,1582000.0,9.21,9.21,9.2,9.2,1582000.0
2011-01-12 11:30:00,9.2,9.22,9.2,9.21,996000.0,9.2,9.22,9.2,9.21,996000.0
2011-01-12 11:40:00,9.21,9.21,9.2,9.2,604000.0,9.21,9.21,9.2,9.2,604000.0
2011-01-12 11:50:00,9.21,9.21,9.19,9.19,712000.0,9.21,9.21,9.19,9.19,712000.0
2011-01-12 12:00:00,9.19,9.2,9.19,9.19,968000.0,9.19,9.2,9.19,9.19,968000.0
2011-01-12 12:10:00,9.19,9.2,9.18,9.19,1278000.0,9.19,9.2,9.18,9.19,1278000.0
2011-01-12 12:20:00,9.19,9.21,9.19,9.2,944000.0,9.19,9.21,9.19,9.2,944000.0
2011-01-12 12:30:00,9.21,9.21,9.19,9.19,1092000.0,9.21,9.21,9.19,9.19,1092000.0
2011-01-12 12:40:00,9.19,9.2,9.19,9.2,482000.0,9.19,9.2,9.19,9.2,482000.0
2011-01-12 12:50:00,9.2,9.21,9.19,9.2,664000.0,9.2,9.21,9.19,9.2,664000.0
2011-01-12 13:00:00,9.2,9.21,9.2,9.2,734000.0,9.2,9.21,9.2,9.2,734000.0
2011-01-12 13:10:00,9.2,9.21,9.2,9.21,814000.0,9.2,9.21,9.2,9.21,814000.0
2011-01-12 13:20:00,9.21,9.22,9.21,9.22,628000.0,9.21,9.22,9.21,9.22,628000.0
2011-01-12 13:30:00,9.21,9.22,9.21,9.22,732000.0,9.21,9.22,9.21,9.22,732000.0
2011-01-12 13:40:00,9.22,9.22,9.21,9.21,894000.0,9.22,9.22,9.21,9.21,894000.0
2011-01-12 13:50:00,9.21,9.24,9.2,9.23,1524000.0,9.21,9.24,9.2,9.23,1524000.0
2011-01-12 14:00:00,9.23,9.23,9.21,9.21,978000.0,9.23,9.23,9.21,9.21,978000.0
2011-01-12 14:10:00,9.22,9.22,9.2,9.21,1286000.0,9.22,9.22,9.2,9.21,1286000.0
2011-01-12 14:20:00,9.21,9.22,9.2,9.22,428000.0,9.21,9.22,9.2,9.22,428000.0
2011-01-12 14:30:00,9.22,9.22,9.2,9.21,576000.0,9.22,9.22,9.2,9.21,576000.0
2011-01-12 14:40:00,9.21,9.22,9.2,9.2,952000.0,9.21,9.22,9.2,9.2,952000.0
2011-01-12 14:50:00,9.2,9.21,9.2,9.2,560000.0,9.2,9.21,9.2,9.2,560000.0
2011-01-12 15:00:00,9.2,9.21,9.19,9.2,602000.0,9.2,9.21,9.19,9.2,602000.0
2011-01-12 15:10:00,9.19,9.2,9.18,9.18,1198000.0,9.19,9.2,9.18,9.18,1198000.0
2011-01-12 15:20:00,9.18,9.19,9.18,9.19,858000.0,9.18,9.19,9.18,9.19,858000.0
2011-01-12 15:30:00,9.19,9.2,9.18,9.19,664000.0,9.19,9.2,9.18,9.19,664000.0
2011-01-12 15:40:00,9.19,9.21,9.19,9.2,1624000.0,9.19,9.21,9.19,9.2,1624000.0
2011-01-12 15:50:00,9.21,9.21,9.2,9.2,2698000.0,9.21,9.21,9.2,9.2,2698000.0
2011-01-13 09:30:00,9.18,9.24,9.18,9.24,3332000.0,9.18,9.24,9.18,9.24,3332000.0
2011-01-13 09:40:00,9.24,9.27,9.22,9.27,3476000.0,9.24,9.27,9.22,9.27,3476000.0
2011-01-13 09:50:00,9.27,9.27,9.26,9.26,2016000.0,9.27,9.27,9.26,9.26,2016000.0
2011-01-13 10:00:00,9.26,9.3,9.25,9.29,3318000.0,9.26,9.3,9.25,9.29,3318000.0
2011-01-13 10:10:00,9.29,9.3,9.28,9.28,2456000.0,9.29,9.3,9.28,9.28,2456000.0
2011-01-13 10:20:00,9.28,9.31,9.28,9.31,2596000.0,9.28,9.31,9.28,9.31,2596000.0
2011-01-13 10:30:00,9.31,9.31,9.29,9.31,2546000.0,9.31,9.31,9.29,9.31,2546000.0
2011-01-13 10:40:00,9.31,9.31,9.29,9.31,1686000.0,9.31,9.31,9.29,9.31,1686000.0
2011-01-13 10:50:00,9.31,9.31,9.29,9.3,980000.0,9.31,9.31,9.29,9.3,980000.0
2011-01-13 11:00:00,9.3,9.32,9.29,9.32,1446000.0,9.3,9.32,9.29,9.32,1446000.0
2011-01-13 11:10:00,9.32,9.32,9.3,9.31,1632000.0,9.32,9.32,9.3,9.31,1632000.0
2011-01-13 11:20:00,9.3,9.32,9.3,9.31,1194000.0,9.3,9.32,9.3,9.31,1194000.0
2011-01-13 11:30:00,9.31,9.31,9.3,9.31,1348000.0,9.31,9.31,9.3,9.31,1348000.0
2011-01-13 11:40:00,9.31,9.31,9.29,9.29,1862000.0,9.31,9.31,9.29,9.29,1862000.0
2011-01-13 11:50:00,9.29,9.3,9.28,9.3,1788000.0,9.29,9.3,9.28,9.3,1788000.0
2011-01-13 12:00:00,9.3,9.31,9.3,9.31,726000.0,9.3,9.31,9.3,9.31,726000.0
2011-01-13 12:10:00,9.31,9.32,9.3,9.31,1060000.0,9.31,9.32,9.3,9.31,1060000.0
2011-01-13 12:20:00,9.31,9.31,9.3,9.31,682000.0,9.31,9.31,9.3,9.31,682000.0
2011-01-13 12:30:00,9.31,9.31,9.29,9.3,642000.0,9.31,9.31,9.29,9.3,642000.0
2011-01-13 12:40:00,9.3,9.31,9.3,9.31,586000.0,9.3,9.31,9.3,9.31,586000.0
2011-01-13 12:50:00,9.31,9.32,9.31,9.31,554000.0,9.31,9.32,9.31,9.31,554000.0
2011-01-13 13:00:00,9.31,9.31,9.3,9.31,814000.0,9.31,9.31,9.3,9.31,814000.0
2011-01-13 13:10:00,9.31,9.32,9.3,9.31,718000.0,9.31,9.32,9.3,9.31,718000.0
2011-01-13 13:20:00,9.31,9.32,9.3,9.3,890000.0,9.31,9.32,9.3,9.3,890000.0
2011-01-13 13:30:00,9.3,9.31,9.3,9.3,710000.0,9.3,9.31,9.3,9.3,710000.0
2011-01-13 13:40:00,9.3,9.31,9.3,9.3,600000.0,9.3,9.31,9.3,9.3,600000.0
2011-01-13 13:50:00,9.3,9.31,9.3,9.3,696000.0,9.3,9.31,9.3,9.3,696000.0
2011-01-13 14:00:00,9.3,9.31,9.29,9.31,630000.0,9.3,9.31,9.29,9.31,630000.0
2011-01-13 14:10:00,9.31,9.31,9.28,9.28,1412000.0,9.31,9.31,9.28,9.28,1412000.0
2011-01-13 14:20:00,9.28,9.29,9.28,9.29,940000.0,9.28,9.29,9.28,9.29,940000.0
2011-01-13 14:30:00,9.29,9.3,9.29,9.3,532000.0,9.29,9.3,9.29,9.3,532000.0
2011-01-13 14:40:00,9.3,9.3,9.29,9.29,826000.0,9.3,9.3,9.29,9.29,826000.0
2011-01-13 14:50:00,9.29,9.29,9.27,9.28,1602000.0,9.29,9.29,9.27,9.28,1602000.0
2011-01-13 15:00:00,9.28,9.3,9.28,9.29,1516000.0,9.28,9.3,9.28,9.29,1516000.0
2011-01-13 15:10:00,9.29,9.29,9.28,9.29,930000.0,9.29,9.29,9.28,9.29,930000.0
2011-01-13 15:20:00,9.29,9.29,9.27,9.27,1590000.0,9.29,9.29,9.27,9.27,1590000.0
2011-01-13 15:30:00,9.27,9.28,9.25,9.25,2788000.0,9.27,9.28,9.25,9.25,2788000.0
2011-01-13 15:40:00,9.25,9.26,9.24,9.26,3706000.0,9.25,9.26,9.24,9.26,3706000.0
2011-01-13 15:50:00,9.26,9.28,9.25,9.28,3926000.0,9.26,9.28,9.25,9.28,3926000.0
2011-01-14 09:30:00,9.28,9.32,9.26,9.3,2862000.0,9.28,9.32,9.26,9.3,2862000.0
2011-01-14 09:40:00,9.3,9.31,9.29,9.3,1970000.0,9.3,9.31,9.29,9.3,1970000.0
2011-01-14 09:50:00,9.3,9.31,9.25,9.3,3882000.0,9.3,9.31,9.25,9.3,3882000.0
2011-01-14 10:00:00,9.3,9.33,9.29,9.32,4324000.0,9.3,9.33,9.29,9.32,4324000.0
2011-01-14 10:10:00,9.32,9.34,9.31,9.33,2050000.0,9.32,9.34,9.31,9.33,2050000.0
2011-01-14 10:20:00,9.33,9.35,9.32,9.33,2794000.0,9.33,9.35,9.32,9.33,2794000.0
2011-01-14 10:30:00,9.33,9.34,9.32,9.33,1872000.0,9.33,9.34,9.32,9.33,1872000.0
2011-01-14 10:40:00,9.34,9.36,9.33,9.35,2196000.0,9.34,9.36,9.33,9.35,2196000.0
2011-01-14 10:50:00,9.35,9.35,9.33,9.33,2052000.0,9.35,9.35,9.33,9.33,2052000.0
2011-01-14 11:00:00,9.34,9.36,9.33,9.36,2300000.0,9.34,9.36,9.33,9.36,2300000.0
2011-01-14 11:10:00,9.36,9.37,9.35,9.36,2560000.0,9.36,9.37,9.35,9.36,2560000.0
2011-01-14 11:20:00,9.36,9.37,9.35,9.37,1424000.0,9.36,9.37,9.35,9.37,1424000.0
2011-01-14 11:30:00,9.36,9.37,9.36,9.37,1216000.0,9.36,9.37,9.36,9.37,1216000.0
2011-01-14 11:40:00,9.36,9.38,9.36,9.37,1260000.0,9.36,9.38,9.36,9.37,1260000.0
2011-01-14 11:50:00,9.37,9.37,9.36,9.37,2184000.0,9.37,9.37,9.36,9.37,2184000.0
2011-01-14 12:00:00,9.37,9.37,9.35,9.36,1086000.0,9.37,9.37,9.35,9.36,1086000.0
2011-01-14 12:10:00,9.36,9.36,9.35,9.35,1402000.0,9.36,9.36,9.35,9.35,1402000.0
2011-01-14 12:20:00,9.35,9.36,9.35,9.35,1010000.0,9.35,9.36,9.35,9.35,1010000.0
2011-01-14 12:30:00,9.35,9.36,9.35,9.35,800000.0,9.35,9.36,9.35,9.35,800000.0
2011-01-14 12:40:00,9.35,9.36,9.35,9.35,522000.0,9.35,9.36,9.35,9.35,522000.0
2011-01-14 12:50:00,9.35,9.36,9.34,9.35,524000.0,9.35,9.36,9.34,9.35,524000.0
2011-01-14 13:00:00,9.35,9.35,9.34,9.34,610000.0,9.35,9.35,9.34,9.34,610000.0
2011-01-14 13:10:00,9.34,9.35,9.33,9.34,1150000.0,9.34,9.35,9.33,9.34,1150000.0
2011-01-14 13:20:00,9.34,9.35,9.33,9.35,976000.0,9.34,9.35,9.33,9.35,976000.0
2011-01-14 13:30:00,9.35,9.36,9.35,9.35,990000.0,9.35,9.36,9.35,9.35,990000.0
2011-01-14 13:40:00,9.35,9.36,9.35,9.35,760000.0,9.35,9.36,9.35,9.35,760000.0
2011-01-14 13:50:00,9.35,9.36,9.35,9.36,864000.0,9.35,9.36,9.35,9.36,864000.0
2011-01-14 14:00:00,9.36,9.37,9.36,9.37,1334000.0,9.36,9.37,9.36,9.37,1334000.0
2011-01-14 14:10:00,9.37,9.37,9.36,9.37,826000.0,9.37,9.37,9.36,9.37,826000.0
2011-01-14 14:20:00,9.37,9.38,9.37,9.38,1542000.0,9.37,9.38,9.37,9.38,1542000.0
2011-01-14 14:30:00,9.38,9.38,9.37,9.37,776000.0,9.38,9.38,9.37,9.37,776000.0
2011-01-14 14:40:00,9.37,9.38,9.37,9.38,858000.0,9.37,9.38,9.37,9.38,858000.0
2011-01-14 14:50:00,9.38,9.38,9.37,9.38,996000.0,9.38,9.38,9.37,9.38,996000.0
2011-01-14 15:00:00,9.38,9.39,9.38,9.39,1004000.0,9.38,9.39,9.38,9.39,1004000.0
2011-01-14 15:10:00,9.39,9.39,9.38,9.39,1332000.0,9.39,9.39,9.38,9.39,1332000.0
2011-01-14 15:20:00,9.39,9.4,9.38,9.39,1630000.0,9.39,9.4,9.38,9.39,1630000.0
2011-01-14 15:30:00,9.39,9.4,9.39,9.39,1942000.0,9.39,9.4,9.39,9.39,1942000.0
2011-01-14 15:40:00,9.39,9.44,9.39,9.43,4920000.0,9.39,9.44,9.39,9.43,4920000.0
2011-01-14 15:50:00,9.43,9.45,9.43,9.44,5998000.0,9.43,9.45,9.43,9.44,5998000.0
2011-01-18 09:30:00,9.43,9.46,9.41,9.46,4710000.0,9.43,9.46,9.41,9.46,4710000.0
2011-01-18 09:40:00,9.46,9.48,9.44,9.47,3622000.0,9.46,9.48,9.44,9.47,3622000.0
2011-01-18 09:50:00,9.47,9.48,9.45,9.47,2864000.0,9.47,9.48,9.45,9.47,2864000.0
2011-01-18 10:00:00,9.47,9.5,9.46,9.49,3278000.0,9.47,9.5,9.46,9.49,3278000.0
2011-01-18 10:10:00,9.49,9.49,9.46,9.48,2108000.0,9.49,9.49,9.46,9.48,2108000.0
2011-01-18 10:20:00,9.48,9.51,9.47,9.51,2674000.0,9.48,9.51,9.47,9.51,2674000.0
2011-01-18 10:30:00,9.51,9.52,9.5,9.5,3256000.0,9.51,9.52,9.5,9.5,3256000.0
2011-01-18 10:40:00,9.5,9.51,9.48,9.49,1658000.0,9.5,9.51,9.48,9.49,1658000.0
2011-01-18 10:50:00,9.49,9.49,9.47,9.48,1712000.0,9.49,9.49,9.47,9.48,1712000.0
2011-01-18 11:00:00,9.48,9.51,9.48,9.5,1440000.0,9.48,9.51,9.48,9.5,1440000.0
2011-01-18 11:10:00,9.5,9.51,9.49,9.51,1026000.0,9.5,9.51,9.49,9.51,1026000.0
2011-01-18 11:20:00,9.51,9.55,9.51,9.55,2996000.0,9.51,9.55,9.51,9.55,2996000.0
2011-01-18 11:30:00,9.55,9.55,9.52,9.52,1146000.0,9.55,9.55,9.52,9.52,1146000.0
2011-01-18 11:40:00,9.52,9.52,9.51,9.51,1238000.0,9.52,9.52,9.51,9.51,1238000.0
2011-01-18 11:50:00,9.51,9.51,9.49,9.5,1542000.0,9.51,9.51,9.49,9.5,1542000.0
2011-01-18 12:00:00,9.5,9.5,9.48,9.49,1368000.0,9.5,9.5,9.48,9.49,1368000.0
2011-01-18 12:10:00,9.49,9.5,9.49,9.5,1330000.0,9.49,9.5,9.49,9.5,1330000.0
2011-01-18 12:20:00,9.5,9.52,9.5,9.52,1258000.0,9.5,9.52,9.5,9.52,1258000.0
2011-01-18 12:30:00,9.51,9.52,9.51,9.52,904000.0,9.51,9.52,9.51,9.52,904000.0
2011-01-18 12:40:00,9.52,9.52,9.51,9.52,866000.0,9.52,9.52,9.51,9.52,866000.0
2011-01-18 12:50:00,9.52,9.52,9.51,9.52,664000.0,9.52,9.52,9.51,9.52,664000.0
2011-01-18 13:00:00,9.52,9.52,9.5,9.5,678000.0,9.52,9.52,9.5,9.5,678000.0
2011-01-18 13:10:00,9.5,9.51,9.49,9.49,1224000.0,9.5,9.51,9.49,9.49,1224000.0
2011-01-18 13:20:00,9.49,9.51,9.49,9.5,664000.0,9.49,9.51,9.49,9.5,664000.0
2011-01-18 13:30:00,9.51,9.52,9.5,9.5,880000.0,9.51,9.52,9.5,9.5,880000.0
2011-01-18 13:40:00,9.5,9.51,9.49,9.49,740000.0,9.5,9.51,9.49,9.49,740000.0
2011-01-18 13:50:00,9.49,9.5,9.48,9.5,836000.0,9.49,9.5,9.48,9.5,836000.0
2011-01-18 14:00:00,9.5,9.51,9.5,9.51,1134000.0,9.5,9.51,9.5,9.51,1134000.0
2011-01-18 14:10:00,9.51,9.52,9.5,9.52,2182000.0,9.51,9.52,9.5,9.52,2182000.0
2011-01-18 14:20:00,9.52,9.52,9.5,9.52,1410000.0,9.52,9.52,9.5,9.52,1410000.0
2011-01-18 14:30:00,9.52,9.53,9.51,9.52,1432000.0,9.52,9.53,9.51,9.52,1432000.0
2011-01-18 14:40:00,9.52,9.53,9.51,9.53,1354000.0,9.52,9.53,9.51,9.53,1354000.0
2011-01-18 14:50:00,9.53,9.54,9.52,9.54,1046000.0,9.53,9.54,9.52,9.54,1046000.0
2011-01-18 15:00:00,9.54,9.54,9.53,9.54,1098000.0,9.54,9.54,9.53,9.54,1098000.0
2011-01-18 15:10:00,9.53,9.55,9.53,9.54,1676000.0,9.53,9.55,9.53,9.54,1676000.0
2011-01-18 15:20:00,9.54,9.56,9.54,9.55,2378000.0,9.54,9.56,9.54,9.55,2378000.0
2011-01-18 15:30:00,9.55,9.56,9.54,9.56,1972000.0,9.55,9.56,9.54,9.56,1972000.0
2011-01-18 15:40:00,9.56,9.58,9.56,9.58,4370000.0,9.56,9.58,9.56,9.58,4370000.0
2011-01-18 15:50:00,9.58,9.58,9.56,9.56,4800000.0,9.58,9.58,9.56,9.56,4800000.0
2011-01-19 09:30:00,9.55,9.55,9.46,9.49,4864000.0,9.55,9.55,9.46,9.49,4864000.0
2011-01-19 09:40:00,9.49,9.5,9.45,9.48,3030000.0,9.49,9.5,9.45,9.48,3030000.0
2011-01-19 09:50:00,9.47,9.48,9.45,9.46,2592000.0,9.47,9.48,9.45,9.46,2592000.0
2011-01-19 10:00:00,9.46,9.49,9.45,9.48,2086000.0,9.46,9.49,9.45,9.48,2086000.0
2011-01-19 10:10:00,9.48,9.48,9.43,9.43,3058000.0,9.48,9.48,9.43,9.43,3058000.0
2011-01-19 10:20:00,9.43,9.46,9.41,9.42,2032000.0,9.43,9.46,9.41,9.42,2032000.0
2011-01-19 10:30:00,9.42,9.43,9.4,9.42,1994000.0,9.42,9.43,9.4,9.42,1994000.0
2011-01-19 10:40:00,9.42,9.42,9.39,9.4,1982000.0,9.42,9.42,9.39,9.4,1982000.0
2011-01-19 10:50:00,9.4,9.41,9.4,9.4,722000.0,9.4,9.41,9.4,9.4,722000.0
2011-01-19 11:00:00,9.4,9.41,9.38,9.38,1606000.0,9.4,9.41,9.38,9.38,1606000.0
2011-01-19 11:10:00,9.38,9.39,9.33,9.35,3626000.0,9.38,9.39,9.33,9.35,3626000.0
2011-01-19 11:20:00,9.35,9.37,9.35,9.37,1836000.0,9.35,9.37,9.35,9.37,1836000.0
2011-01-19 11:30:00,9.37,9.39,9.37,9.39,2178000.0,9.37,9.39,9.37,9.39,2178000.0
2011-01-19 11:40:00,9.39,9.41,9.39,9.41,1496000.0,9.39,9.41,9.39,9.41,1496000.0
2011-01-19 11:50:00,9.41,9.42,9.39,9.4,1414000.0,9.41,9.42,9.39,9.4,1414000.0
2011-01-19 12:00:00,9.41,9.42,9.4,9.4,910000.0,9.41,9.42,9.4,9.4,910000.0
2011-01-19 12:10:00,9.41,9.41,9.38,9.38,668000.0,9.41,9.41,9.38,9.38,668000.0
2011-01-19 12:20:00,9.38,9.41,9.38,9.4,394000.0,9.38,9.41,9.38,9.4,394000.0
2011-01-19 12:30:00,9.39,9.39,9.37,9.37,946000.0,9.39,9.39,9.37,9.37,946000.0
2011-01-19 12:40:00,9.37,9.37,9.35,9.36,1302000.0,9.37,9.37,9.35,9.36,1302000.0
2011-01-19 12:50:00,9.36,9.39,9.35,9.39,900000.0,9.36,9.39,9.35,9.39,900000.0
2011-01-19 13:00:00,9.39,9.39,9.37,9.38,858000.0,9.39,9.39,9.37,9.38,858000.0
2011-01-19 13:10:00,9.38,9.4,9.38,9.4,648000.0,9.38,9.4,9.38,9.4,648000.0
2011-01-19 13:20:00,9.4,9.41,9.39,9.4,898000.0,9.4,9.41,9.39,9.4,898000.0
2011-01-19 13:30:00,9.4,9.41,9.39,9.39,1092000.0,9.4,9.41,9.39,9.39,1092000.0
2011-01-19 13:40:00,9.39,9.4,9.38,9.38,430000.0,9.39,9.4,9.38,9.38,430000.0
2011-01-19 13:50:00,9.38,9.39,9.37,9.38,588000.0,9.38,9.39,9.37,9.38,588000.0
2011-01-19 14:00:00,9.38,9.39,9.37,9.37,520000.0,9.38,9.39,9.37,9.37,520000.0
2011-01-19 14:10:00,9.37,9.38,9.36,9.36,1066000.0,9.37,9.38,9.36,9.36,1066000.0
2011-01-19 14:20:00,9.36,9.37,9.35,9.36,1332000.0,9.36,9.37,9.35,9.36,1332000.0
2011-01-19 14:30:00,9.36,9.38,9.35,9.36,1342000.0,9.36,9.38,9.35,9.36,1342000.0
2011-01-19 14:40:00,9.36,9.37,9.34,9.35,1224000.0,9.36,9.37,9.34,9.35,1224000.0
2011-01-19 14:50:00,9.35,9.35,9.33,9.35,1706000.0,9.35,9.35,9.33,9.35,1706000.0
2011-01-19 15:00:00,9.35,9.37,9.34,9.34,1316000.0,9.35,9.37,9.34,9.34,1316000.0
2011-01-19 15:10:00,9.34,9.35,9.33,9.35,1184000.0,9.34,9.35,9.33,9.35,1184000.0
2011-01-19 15:20:00,9.34,9.35,9.34,9.35,1314000.0,9.34,9.35,9.34,9.35,1314000.0
2011-01-19 15:30:00,9.35,9.35,9.33,9.34,2100000.0,9.35,9.35,9.33,9.34,2100000.0
2011-01-19 15:40:00,9.34,9.35,9.32,9.32,3974000.0,9.34,9.35,9.32,9.32,3974000.0
2011-01-19 15:50:00,9.32,9.35,9.31,9.34,5702000.0,9.32,9.35,9.31,9.34,5702000.0
2011-01-20 09:30:00,9.26,9.3,9.23,9.3,7134000.0,9.26,9.3,9.23,9.3,7134000.0
2011-01-20 09:40:00,9.3,9.34,9.28,9.32,3466000.0,9.3,9.34,9.28,9.32,3466000.0
2011-01-20 09:50:00,9.33,9.33,9.28,9.29,3394000.0,9.33,9.33,9.28,9.29,3394000.0
2011-01-20 10:00:00,9.29,9.29,9.24,9.26,3098000.0,9.29,9.29,9.24,9.26,3098000.0
2011-01-20 10:10:00,9.26,9.27,9.16,9.18,5210000.0,9.26,9.27,9.16,9.18,5210000.0
2011-01-20 10:20:00,9.18,9.22,9.17,9.22,3408000.0,9.18,9.22,9.17,9.22,3408000.0
2011-01-20 10:30:00,9.22,9.24,9.2,9.2,1960000.0,9.22,9.24,9.2,9.2,1960000.0
2011-01-20 10:40:00,9.2,9.21,9.17,9.17,2238000.0,9.2,9.21,9.17,9.17,2238000.0
2011-01-20 10:50:00,9.17,9.21,9.13,9.14,4776000.0,9.17,9.21,9.13,9.14,4776000.0
2011-01-20 11:00:00,9.14,9.16,9.14,9.16,1836000.0,9.14,9.16,9.14,9.16,1836000.0
2011-01-20 11:10:00,9.16,9.17,9.14,9.14,1658000.0,9.16,9.17,9.14,9.14,1658000.0
2011-01-20 11:20:00,9.14,9.14,9.11,9.11,1806000.0,9.14,9.14,9.11,9.11,1806000.0
2011-01-20 11:30:00,9.11,9.13,9.08,9.12,2436000.0,9.11,9.13,9.08,9.12,2436000.0
2011-01-20 11:40:00,9.12,9.12,9.08,9.08,2702000.0,9.12,9.12,9.08,9.08,2702000.0
2011-01-20 11:50:00,9.08,9.08,9.06,9.08,2764000.0,9.08,9.08,9.06,9.08,2764000.0
2011-01-20 12:00:00,9.08,9.13,9.08,9.12,1980000.0,9.08,9.13,9.08,9.12,1980000.0
2011-01-20 12:10:00,9.12,9.12,9.1,9.11,1046000.0,9.12,9.12,9.1,9.11,1046000.0
2011-01-20 12:20:00,9.11,9.13,9.11,9.12,1022000.0,9.11,9.13,9.11,9.12,1022000.0
2011-01-20 12:30:00,9.13,9.13,9.1,9.11,892000.0,9.13,9.13,9.1,9.11,892000.0
2011-01-20 12:40:00,9.11,9.14,9.11,9.14,846000.0,9.11,9.14,9.11,9.14,846000.0
2011-01-20 12:50:00,9.14,9.14,9.12,9.14,964000.0,9.14,9.14,9.12,9.14,964000.0
2011-01-20 13:00:00,9.14,9.14,9.12,9.12,1014000.0,9.14,9.14,9.12,9.12,1014000.0
2011-01-20 13:10:00,9.12,9.12,9.1,9.1,1070000.0,9.12,9.12,9.1,9.1,1070000.0
2011-01-20 13:20:00,9.1,9.1,9.07,9.08,1278000.0,9.1,9.1,9.07,9.08,1278000.0
2011-01-20 13:30:00,9.08,9.09,9.07,9.07,1236000.0,9.08,9.09,9.07,9.07,1236000.0
2011-01-20 13:40:00,9.07,9.08,9.05,9.06,1878000.0,9.07,9.08,9.05,9.06,1878000.0
2011-01-20 13:50:00,9.06,9.07,9.05,9.07,1864000.0,9.06,9.07,9.05,9.07,1864000.0
2011-01-20 14:00:00,9.07,9.11,9.06,9.1,2534000.0,9.07,9.11,9.06,9.1,2534000.0
2011-01-20 14:10:00,9.1,9.13,9.1,9.12,2152000.0,9.1,9.13,9.1,9.12,2152000.0
2011-01-20 14:20:00,9.12,9.12,9.07,9.09,4606000.0,9.12,9.12,9.07,9.09,4606000.0
2011-01-20 14:30:00,9.09,9.13,9.09,9.12,1886000.0,9.09,9.13,9.09,9.12,1886000.0
2011-01-20 14:40:00,9.12,9.15,9.11,9.15,2256000.0,9.12,9.15,9.11,9.15,2256000.0
2011-01-20 14:50:00,9.15,9.16,9.13,9.14,1682000.0,9.15,9.16,9.13,9.14,1682000.0
2011-01-20 15:00:00,9.14,9.14,9.13,9.13,1440000.0,9.14,9.14,9.13,9.13,1440000.0
2011-01-20 15:10:00,9.13,9.13,9.11,9.12,1400000.0,9.13,9.13,9.11,9.12,1400000.0
2011-01-20 15:20:00,9.11,9.12,9.07,9.08,1900000.0,9.11,9.12,9.07,9.08,1900000.0
2011-01-20 15:30:00,9.08,9.09,9.06,9.08,3742000.0,9.08,9.09,9.06,9.08,3742000.0
2011-01-20 15:40:00,9.08,9.09,9.07,9.08,3036000.0,9.08,9.09,9.07,9.08,3036000.0
2011-01-20 15:50:00,9.08,9.1,9.07,9.09,6154000.0,9.08,9.1,9.07,9.09,6154000.0
2011-01-21 09:30:00,9.15,9.16,9.09,9.11,16526000.0,9.15,9.16,9.09,9.11,16526000.0
2011-01-21 09:40:00,9.11,9.13,9.06,9.06,5750000.0,9.11,9.13,9.06,9.06,5750000.0
2011-01-21 09:50:00,9.06,9.1,9.04,9.07,3794000.0,9.06,9.1,9.04,9.07,3794000.0
2011-01-21 10:00:00,9.07,9.08,9.05,9.06,3222000.0,9.07,9.08,9.05,9.06,3222000.0
2011-01-21 10:10:00,9.06,9.08,9.06,9.08,1752000.0,9.06,9.08,9.06,9.08,1752000.0
2011-01-21 10:20:00,9.08,9.09,9.07,9.08,3056000.0,9.08,9.09,9.07,9.08,3056000.0
2011-01-21 10:30:00,9.08,9.11,9.07,9.07,3896000.0,9.08,9.11,9.07,9.07,3896000.0
2011-01-21 10:40:00,9.07,9.07,9.05,9.05,2712000.0,9.07,9.07,9.05,9.05,2712000.0
2011-01-21 10:50:00,9.05,9.07,9.04,9.06,1896000.0,9.05,9.07,9.04,9.06,1896000.0
2011-01-21 11:00:00,9.06,9.07,9.03,9.04,2156000.0,9.06,9.07,9.03,9.04,2156000.0
2011-01-21 11:10:00,9.05,9.05,9.01,9.01,3682000.0,9.05,9.05,9.01,9.01,3682000.0
2011-01-21 11:20:00,9.01,9.04,9.01,9.04,1498000.0,9.01,9.04,9.01,9.04,1498000.0
2011-01-21 11:30:00,9.04,9.05,9.03,9.04,924000.0,9.04,9.05,9.03,9.04,924000.0
2011-01-21 11:40:00,9.04,9.04,8.99,8.99,2542000.0,9.04,9.04,8.99,8.99,2542000.0
2011-01-21 11:50:00,8.99,9.01,8.98,9.0,1672000.0,8.99,9.01,8.98,9.0,1672000.0
2011-01-21 12:00:00,9.0,9.0,8.97,8.98,1558000.0,9.0,9.0,8.97,8.98,1558000.0
2011-01-21 12:10:00,8.98,8.99,8.98,8.99,1238000.0,8.98,8.99,8.98,8.99,1238000.0
2011-01-21 12:20:00,8.99,8.99,8.98,8.98,1632000.0,8.99,8.99,8.98,8.98,1632000.0
2011-01-21 12:30:00,8.98,8.98,8.96,8.96,2486000.0,8.98,8.98,8.96,8.96,2486000.0
2011-01-21 12:40:00,8.96,8.96,8.94,8.94,4464000.0,8.96,8.96,8.94,8.94,4464000.0
2011-01-21 12:50:00,8.94,8.96,8.94,8.96,2214000.0,8.94,8.96,8.94,8.96,2214000.0
2011-01-21 13:00:00,8.97,8.97,8.94,8.94,1470000.0,8.97,8.97,8.94,8.94,1470000.0
2011-01-21 13:10:00,8.94,8.97,8.94,8.97,1490000.0,8.94,8.97,8.94,8.97,1490000.0
2011-01-21 13:20:00,8.97,8.98,8.97,8.98,2154000.0,8.97,8.98,8.97,8.98,2154000.0
2011-01-21 13:30:00,8.98,8.99,8.98,8.98,1140000.0,8.98,8.99,8.98,8.98,1140000.0
2011-01-21 13:40:00,8.98,8.98,8.94,8.94,1128000.0,8.98,8.98,8.94,8.94,1128000.0
2011-01-21 13:50:00,8.94,8.95,8.92,8.95,2234000.0,8.94,8.95,8.92,8.95,2234000.0
2011-01-21 14:00:00,8.95,8.96,8.94,8.94,1726000.0,8.95,8.96,8.94,8.94,1726000.0
2011-01-21 14:10:00,8.94,8.95,8.93,8.95,1916000.0,8.94,8.95,8.93,8.95,1916000.0
2011-01-21 14:20:00,8.95,8.97,8.95,8.96,1668000.0,8.95,8.97,8.95,8.96,1668000.0
2011-01-21 14:30:00,8.96,8.99,8.96,8.97,3394000.0,8.96,8.99,8.96,8.97,3394000.0
2011-01-21 14:40:00,8.97,8.97,8.95,8.96,2246000.0,8.97,8.97,8.95,8.96,2246000.0
2011-01-21 14:50:00,8.96,8.97,8.94,8.94,2006000.0,8.96,8.97,8.94,8.94,2006000.0
2011-01-21 15:00:00,8.94,8.95,8.94,8.94,2832000.0,8.94,8.95,8.94,8.94,2832000.0
2011-01-21 15:10:00,8.94,8.94,8.89,8.89,6766000.0,8.94,8.94,8.89,8.89,6766000.0
2011-01-21 15:20:00,8.89,8.9,8.88,8.89,4828000.0,8.89,8.9,8.88,8.89,4828000.0
2011-01-21 15:30:00,8.89,8.89,8.85,8.88,6464000.0,8.89,8.89,8.85,8.88,6464000.0
2011-01-21 15:40:00,8.88,8.88,8.86,8.86,4692000.0,8.88,8.88,8.86,8.86,4692000.0
2011-01-21 15:50:00,8.86,8.88,8.84,8.87,11594000.0,8.86,8.88,8.84,8.87,11594000.0
2011-01-24 09:30:00,8.9,8.92,8.84,8.87,6802000.0,8.9,8.92,8.84,8.87,6802000.0
2011-01-24 09:40:00,8.86,8.86,8.73,8.74,10884000.0,8.86,8.86,8.73,8.74,10884000.0
2011-01-24 09:50:00,8.75,8.78,8.71,8.76,6552000.0,8.75,8.78,8.71,8.76,6552000.0
2011-01-24 10:00:00,8.76,8.79,8.75,8.76,4108000.0,8.76,8.79,8.75,8.76,4108000.0
2011-01-24 10:10:00,8.76,8.76,8.71,8.72,4132000.0,8.76,8.76,8.71,8.72,4132000.0
2011-01-24 10:20:00,8.72,8.79,8.72,8.77,3450000.0,8.72,8.79,8.72,8.77,3450000.0
2011-01-24 10:30:00,8.77,8.8,8.77,8.79,3394000.0,8.77,8.8,8.77,8.79,3394000.0
2011-01-24 10:40:00,8.78,8.8,8.77,8.79,2914000.0,8.78,8.8,8.77,8.79,2914000.0
2011-01-24 10:50:00,8.79,8.8,8.78,8.78,1762000.0,8.79,8.8,8.78,8.78,1762000.0
2011-01-24 11:00:00,8.78,8.82,8.77,8.8,2760000.0,8.78,8.82,8.77,8.8,2760000.0
2011-01-24 11:10:00,8.8,8.81,8.78,8.8,2268000.0,8.8,8.81,8.78,8.8,2268000.0
2011-01-24 11:20:00,8.8,8.85,8.79,8.84,4498000.0,8.8,8.85,8.79,8.84,4498000.0
2011-01-24 11:30:00,8.84,8.85,8.79,8.79,4254000.0,8.84,8.85,8.79,8.79,4254000.0
2011-01-24 11:40:00,8.79,8.81,8.79,8.81,2042000.0,8.79,8.81,8.79,8.81,2042000.0
2011-01-24 11:50:00,8.81,8.82,8.81,8.81,1638000.0,8.81,8.82,8.81,8.81,1638000.0
2011-01-24 12:00:00,8.82,8.84,8.81,8.82,2088000.0,8.82,8.84,8.81,8.82,2088000.0
2011-01-24 12:10:00,8.81,8.82,8.8,8.81,1838000.0,8.81,8.82,8.8,8.81,1838000.0
2011-01-24 12:20:00,8.81,8.82,8.8,8.82,1442000.0,8.81,8.82,8.8,8.82,1442000.0
2011-01-24 12:30:00,8.82,8.84,8.82,8.83,844000.0,8.82,8.84,8.82,8.83,844000.0
2011-01-24 12:40:00,8.83,8.85,8.83,8.84,896000.0,8.83,8.85,8.83,8.84,896000.0
2011-01-24 12:50:00,8.84,8.86,8.83,8.84,1200000.0,8.84,8.86,8.83,8.84,1200000.0
2011-01-24 13:00:00,8.84,8.88,8.83,8.87,1752000.0,8.84,8.88,8.83,8.87,1752000.0
2011-01-24 13:10:00,8.87,8.88,8.86,8.87,1328000.0,8.87,8.88,8.86,8.87,1328000.0
2011-01-24 13:20:00,8.87,8.88,8.87,8.87,1522000.0,8.87,8.88,8.87,8.87,1522000.0
2011-01-24 13:30:00,8.87,8.87,8.85,8.85,1450000.0,8.87,8.87,8.85,8.85,1450000.0
2011-01-24 13:40:00,8.85,8.87,8.84,8.86,1226000.0,8.85,8.87,8.84,8.86,1226000.0
2011-01-24 13:50:00,8.86,8.87,8.85,8.85,928000.0,8.86,8.87,8.85,8.85,928000.0
2011-01-24 14:00:00,8.85,8.86,8.85,8.85,1676000.0,8.85,8.86,8.85,8.85,1676000.0
2011-01-24 14:10:00,8.85,8.88,8.85,8.87,1666000.0,8.85,8.88,8.85,8.87,1666000.0
2011-01-24 14:20:00,8.87,8.87,8.86,8.86,1050000.0,8.87,8.87,8.86,8.86,1050000.0
2011-01-24 14:30:00,8.87,8.89,8.86,8.89,1256000.0,8.87,8.89,8.86,8.89,1256000.0
2011-01-24 14:40:00,8.89,8.89,8.87,8.87,1114000.0,8.89,8.89,8.87,8.87,1114000.0
2011-01-24 14:50:00,8.87,8.88,8.84,8.85,1626000.0,8.87,8.88,8.84,8.85,1626000.0
2011-01-24 15:00:00,8.85,8.86,8.84,8.85,1570000.0,8.85,8.86,8.84,8.85,1570000.0
2011-01-24 15:10:00,8.85,8.86,8.84,8.85,1440000.0,8.85,8.86,8.84,8.85,1440000.0
2011-01-24 15:20:00,8.85,8.85,8.81,8.82,2380000.0,8.85,8.85,8.81,8.82,2380000.0
2011-01-24 15:30:00,8.82,8.84,8.82,8.84,3856000.0,8.82,8.84,8.82,8.84,3856000.0
2011-01-24 15:40:00,8.84,8.85,8.82,8.83,4066000.0,8.84,8.85,8.82,8.83,4066000.0
2011-01-24 15:50:00,8.83,8.84,8.82,8.84,5970000.0,8.83,8.84,8.82,8.84,5970000.0
2011-01-25 09:30:00,8.78,8.8,8.73,8.74,5294000.0,8.78,8.8,8.73,8.74,5294000.0
2011-01-25 09:40:00,8.74,8.79,8.74,8.79,4016000.0,8.74,8.79,8.74,8.79,4016000.0
2011-01-25 09:50:00,8.79,8.83,8.78,8.81,5064000.0,8.79,8.83,8.78,8.81,5064000.0
2011-01-25 10:00:00,8.81,8.83,8.75,8.77,5950000.0,8.81,8.83,8.75,8.77,5950000.0
2011-01-25 10:10:00,8.77,8.77,8.73,8.76,4342000.0,8.77,8.77,8.73,8.76,4342000.0
2011-01-25 10:20:00,8.76,8.77,8.73,8.74,2558000.0,8.76,8.77,8.73,8.74,2558000.0
2011-01-25 10:30:00,8.74,8.79,8.74,8.77,2594000.0,8.74,8.79,8.74,8.77,2594000.0
2011-01-25 10:40:00,8.77,8.81,8.77,8.78,2212000.0,8.77,8.81,8.77,8.78,2212000.0
2011-01-25 10:50:00,8.78,8.84,8.78,8.82,2528000.0,8.78,8.84,8.78,8.82,2528000.0
2011-01-25 11:00:00,8.82,8.82,8.8,8.8,1630000.0,8.82,8.82,8.8,8.8,1630000.0
2011-01-25 11:10:00,8.8,8.8,8.74,8.76,2810000.0,8.8,8.8,8.74,8.76,2810000.0
2011-01-25 11:20:00,8.76,8.76,8.73,8.74,1460000.0,8.76,8.76,8.73,8.74,1460000.0
2011-01-25 11:30:00,8.74,8.76,8.73,8.76,1688000.0,8.74,8.76,8.73,8.76,1688000.0
2011-01-25 11:40:00,8.76,8.76,8.73,8.73,1274000.0,8.76,8.76,8.73,8.73,1274000.0
2011-01-25 11:50:00,8.73,8.74,8.72,8.73,2266000.0,8.73,8.74,8.72,8.73,2266000.0
2011-01-25 12:00:00,8.73,8.76,8.73,8.76,1220000.0,8.73,8.76,8.73,8.76,1220000.0
2011-01-25 12:10:00,8.76,8.79,8.76,8.78,2228000.0,8.76,8.79,8.76,8.78,2228000.0
2011-01-25 12:20:00,8.78,8.79,8.77,8.77,1136000.0,8.78,8.79,8.77,8.77,1136000.0
2011-01-25 12:30:00,8.78,8.78,8.77,8.78,532000.0,8.78,8.78,8.77,8.78,532000.0
2011-01-25 12:40:00,8.78,8.8,8.78,8.8,880000.0,8.78,8.8,8.78,8.8,880000.0
2011-01-25 12:50:00,8.8,8.81,8.79,8.8,1134000.0,8.8,8.81,8.79,8.8,1134000.0
2011-01-25 13:00:00,8.8,8.8,8.78,8.78,764000.0,8.8,8.8,8.78,8.78,764000.0
2011-01-25 13:10:00,8.78,8.79,8.78,8.78,520000.0,8.78,8.79,8.78,8.78,520000.0
2011-01-25 13:20:00,8.78,8.79,8.76,8.77,938000.0,8.78,8.79,8.76,8.77,938000.0
2011-01-25 13:30:00,8.77,8.77,8.75,8.76,1084000.0,8.77,8.77,8.75,8.76,1084000.0
2011-01-25 13:40:00,8.76,8.77,8.76,8.77,588000.0,8.76,8.77,8.76,8.77,588000.0
2011-01-25 13:50:00,8.77,8.77,8.76,8.77,526000.0,8.77,8.77,8.76,8.77,526000.0
2011-01-25 14:00:00,8.76,8.77,8.74,8.75,1426000.0,8.76,8.77,8.74,8.75,1426000.0
2011-01-25 14:10:00,8.75,8.75,8.72,8.73,1848000.0,8.75,8.75,8.72,8.73,1848000.0
2011-01-25 14:20:00,8.72,8.74,8.71,8.73,1782000.0,8.72,8.74,8.71,8.73,1782000.0
2011-01-25 14:30:00,8.73,8.76,8.72,8.75,2454000.0,8.73,8.76,8.72,8.75,2454000.0
2011-01-25 14:40:00,8.75,8.76,8.74,8.75,1632000.0,8.75,8.76,8.74,8.75,1632000.0
2011-01-25 14:50:00,8.74,8.75,8.73,8.74,1736000.0,8.74,8.75,8.73,8.74,1736000.0
2011-01-25 15:00:00,8.74,8.77,8.74,8.76,2822000.0,8.74,8.77,8.74,8.76,2822000.0
2011-01-25 15:10:00,8.77,8.79,8.76,8.79,2536000.0,8.77,8.79,8.76,8.79,2536000.0
2011-01-25 15:20:00,8.79,8.8,8.78,8.8,2914000.0,8.79,8.8,8.78,8.8,2914000.0
2011-01-25 15:30:00,8.8,8.8,8.78,8.78,2312000.0,8.8,8.8,8.78,8.78,2312000.0
2011-01-25 15:40:00,8.78,8.82,8.78,8.81,3582000.0,8.78,8.82,8.78,8.81,3582000.0
2011-01-25 15:50:00,8.81,8.83,8.81,8.83,4596000.0,8.81,8.83,8.81,8.83,4596000.0
2011-01-26 09:30:00,8.87,8.89,8.79,8.8,5386000.0,8.87,8.89,8.79,8.8,5386000.0
2011-01-26 09:40:00,8.8,8.83,8.77,8.81,2966000.0,8.8,8.83,8.77,8.81,2966000.0
2011-01-26 09:50:00,8.81,8.82,8.78,8.82,1626000.0,8.81,8.82,8.78,8.82,1626000.0
2011-01-26 10:00:00,8.83,8.86,8.82,8.86,2450000.0,8.83,8.86,8.82,8.86,2450000.0
2011-01-26 10:10:00,8.86,8.89,8.85,8.85,3120000.0,8.86,8.89,8.85,8.85,3120000.0
2011-01-26 10:20:00,8.85,8.85,8.83,8.83,2352000.0,8.85,8.85,8.83,8.83,2352000.0
2011-01-26 10:30:00,8.83,8.83,8.8,8.82,2518000.0,8.83,8.83,8.8,8.82,2518000.0
2011-01-26 10:40:00,8.82,8.83,8.8,8.82,1606000.0,8.82,8.83,8.8,8.82,1606000.0
2011-01-26 10:50:00,8.82,8.84,8.79,8.79,2224000.0,8.82,8.84,8.79,8.79,2224000.0
2011-01-26 11:00:00,8.79,8.83,8.78,8.82,1672000.0,8.79,8.83,8.78,8.82,1672000.0
2011-01-26 11:10:00,8.82,8.82,8.8,8.81,934000.0,8.82,8.82,8.8,8.81,934000.0
2011-01-26 11:20:00,8.81,8.81,8.74,8.74,2610000.0,8.81,8.81,8.74,8.74,2610000.0
2011-01-26 11:30:00,8.74,8.76,8.74,8.74,2226000.0,8.74,8.76,8.74,8.74,2226000.0
2011-01-26 11:40:00,8.74,8.76,8.73,8.76,2454000.0,8.74,8.76,8.73,8.76,2454000.0
2011-01-26 11:50:00,8.76,8.76,8.74,8.76,1194000.0,8.76,8.76,8.74,8.76,1194000.0
2011-01-26 12:00:00,8.76,8.77,8.75,8.76,1918000.0,8.76,8.77,8.75,8.76,1918000.0
2011-01-26 12:10:00,8.76,8.77,8.75,8.76,780000.0,8.76,8.77,8.75,8.76,780000.0
2011-01-26 12:20:00,8.76,8.77,8.75,8.75,748000.0,8.76,8.77,8.75,8.75,748000.0
2011-01-26 12:30:00,8.76,8.77,8.76,8.76,864000.0,8.76,8.77,8.76,8.76,864000.0
2011-01-26 12:40:00,8.76,8.79,8.76,8.79,1114000.0,8.76,8.79,8.76,8.79,1114000.0
2011-01-26 12:50:00,8.79,8.8,8.78,8.8,938000.0,8.79,8.8,8.78,8.8,938000.0
2011-01-26 13:00:00,8.8,8.8,8.77,8.78,964000.0,8.8,8.8,8.77,8.78,964000.0
2011-01-26 13:10:00,8.77,8.78,8.77,8.77,1102000.0,8.77,8.78,8.77,8.77,1102000.0
2011-01-26 13:20:00,8.78,8.79,8.77,8.79,686000.0,8.78,8.79,8.77,8.79,686000.0
2011-01-26 13:30:00,8.79,8.8,8.79,8.79,758000.0,8.79,8.8,8.79,8.79,758000.0
2011-01-26 13:40:00,8.8,8.82,8.79,8.82,932000.0,8.8,8.82,8.79,8.82,932000.0
2011-01-26 13:50:00,8.81,8.83,8.81,8.81,1360000.0,8.81,8.83,8.81,8.81,1360000.0
2011-01-26 14:00:00,8.81,8.82,8.8,8.8,604000.0,8.81,8.82,8.8,8.8,604000.0
2011-01-26 14:10:00,8.8,8.8,8.77,8.78,1114000.0,8.8,8.8,8.77,8.78,1114000.0
2011-01-26 14:20:00,8.78,8.79,8.76,8.77,2110000.0,8.78,8.79,8.76,8.77,2110000.0
2011-01-26 14:30:00,8.77,8.79,8.76,8.79,1218000.0,8.77,8.79,8.76,8.79,1218000.0
2011-01-26 14:40:00,8.78,8.81,8.78,8.78,2136000.0,8.78,8.81,8.78,8.78,2136000.0
2011-01-26 14:50:00,8.78,8.79,8.76,8.78,1394000.0,8.78,8.79,8.76,8.78,1394000.0
2011-01-26 15:00:00,8.78,8.79,8.77,8.78,1252000.0,8.78,8.79,8.77,8.78,1252000.0
2011-01-26 15:10:00,8.78,8.79,8.78,8.78,1676000.0,8.78,8.79,8.78,8.78,1676000.0
2011-01-26 15:20:00,8.78,8.8,8.78,8.79,1218000.0,8.78,8.8,8.78,8.79,1218000.0
2011-01-26 15:30:00,8.79,8.79,8.76,8.76,1782000.0,8.79,8.79,8.76,8.76,1782000.0
2011-01-26 15:40:00,8.76,8.8,8.76,8.79,1932000.0,8.76,8.8,8.76,8.79,1932000.0
2011-01-26 15:50:00,8.79,8.8,8.77,8.77,3828000.0,8.79,8.8,8.77,8.77,3828000.0
2011-01-27 09:30:00,8.87,9.06,8.87,9.02,14450000.0,8.87,9.06,8.87,9.02,14450000.0
2011-01-27 09:40:00,9.02,9.11,9.02,9.07,12196000.0,9.02,9.11,9.02,9.07,12196000.0
2011-01-27 09:50:00,9.07,9.1,9.05,9.08,4538000.0,9.07,9.1,9.05,9.08,4538000.0
2011-01-27 10:00:00,9.08,9.09,9.03,9.07,6848000.0,9.08,9.09,9.03,9.07,6848000.0
2011-01-27 10:10:00,9.07,9.13,9.06,9.12,5904000.0,9.07,9.13,9.06,9.12,5904000.0
2011-01-27 10:20:00,9.12,9.13,9.08,9.09,4716000.0,9.12,9.13,9.08,9.09,4716000.0
2011-01-27 10:30:00,9.09,9.1,9.05,9.05,4488000.0,9.09,9.1,9.05,9.05,4488000.0
2011-01-27 10:40:00,9.05,9.05,9.02,9.03,4650000.0,9.05,9.05,9.02,9.03,4650000.0
2011-01-27 10:50:00,9.03,9.06,9.01,9.01,3076000.0,9.03,9.06,9.01,9.01,3076000.0
2011-01-27 11:00:00,9.01,9.02,8.96,8.96,4496000.0,9.01,9.02,8.96,8.96,4496000.0
2011-01-27 11:10:00,8.96,8.98,8.95,8.97,3824000.0,8.96,8.98,8.95,8.97,3824000.0
2011-01-27 11:20:00,8.97,8.98,8.94,8.95,3494000.0,8.97,8.98,8.94,8.95,3494000.0
2011-01-27 11:30:00,8.95,8.96,8.94,8.95,2938000.0,8.95,8.96,8.94,8.95,2938000.0
2011-01-27 11:40:00,8.95,8.98,8.95,8.98,3460000.0,8.95,8.98,8.95,8.98,3460000.0
2011-01-27 11:50:00,8.98,9.02,8.97,9.01,3146000.0,8.98,9.02,8.97,9.01,3146000.0
2011-01-27 12:00:00,9.01,9.02,9.0,9.02,1478000.0,9.01,9.02,9.0,9.02,1478000.0
2011-01-27 12:10:00,9.02,9.03,9.0,9.01,2200000.0,9.02,9.03,9.0,9.01,2200000.0
2011-01-27 12:20:00,9.01,9.02,9.0,9.02,1868000.0,9.01,9.02,9.0,9.02,1868000.0
2011-01-27 12:30:00,9.02,9.06,9.01,9.06,2804000.0,9.02,9.06,9.01,9.06,2804000.0
2011-01-27 12:40:00,9.06,9.08,9.05,9.08,3296000.0,9.06,9.08,9.05,9.08,3296000.0
2011-01-27 12:50:00,9.08,9.11,9.08,9.08,3998000.0,9.08,9.11,9.08,9.08,3998000.0
2011-01-27 13:00:00,9.08,9.09,9.06,9.07,2422000.0,9.08,9.09,9.06,9.07,2422000.0
2011-01-27 13:10:00,9.07,9.08,9.07,9.07,1252000.0,9.07,9.08,9.07,9.07,1252000.0
2011-01-27 13:20:00,9.07,9.08,9.06,9.07,1430000.0,9.07,9.08,9.06,9.07,1430000.0
2011-01-27 13:30:00,9.07,9.09,9.07,9.08,2786000.0,9.07,9.09,9.07,9.08,2786000.0
2011-01-27 13:40:00,9.09,9.11,9.08,9.11,2962000.0,9.09,9.11,9.08,9.11,2962000.0
2011-01-27 13:50:00,9.11,9.13,9.1,9.12,4204000.0,9.11,9.13,9.1,9.12,4204000.0
2011-01-27 14:00:00,9.13,9.13,9.11,9.12,2622000.0,9.13,9.13,9.11,9.12,2622000.0
2011-01-27 14:10:00,9.12,9.14,9.12,9.13,2604000.0,9.12,9.14,9.12,9.13,2604000.0
2011-01-27 14:20:00,9.13,9.14,9.11,9.11,2976000.0,9.13,9.14,9.11,9.11,2976000.0
2011-01-27 14:30:00,9.11,9.13,9.1,9.11,2650000.0,9.11,9.13,9.1,9.11,2650000.0
2011-01-27 14:40:00,9.12,9.14,9.11,9.14,3272000.0,9.12,9.14,9.11,9.14,3272000.0
2011-01-27 14:50:00,9.14,9.15,9.13,9.15,2774000.0,9.14,9.15,9.13,9.15,2774000.0
2011-01-27 15:00:00,9.15,9.16,9.15,9.15,5214000.0,9.15,9.16,9.15,9.15,5214000.0
2011-01-27 15:10:00,9.15,9.17,9.15,9.16,3946000.0,9.15,9.17,9.15,9.16,3946000.0
2011-01-27 15:20:00,9.16,9.19,9.16,9.19,6960000.0,9.16,9.19,9.16,9.19,6960000.0
2011-01-27 15:30:00,9.19,9.23,9.19,9.22,12526000.0,9.19,9.23,9.19,9.22,12526000.0
2011-01-27 15:40:00,9.22,9.25,9.21,9.24,11634000.0,9.22,9.25,9.21,9.24,11634000.0
2011-01-27 15:50:00,9.24,9.24,9.17,9.23,17342000.0,9.24,9.24,9.17,9.23,17342000.0
2011-01-28 09:30:00,8.57,8.69,8.53,8.57,51516000.0,8.57,8.69,8.53,8.57,51516000.0
2011-01-28 09:40:00,8.57,8.57,8.5,8.5,34194000.0,8.57,8.57,8.5,8.5,34194000.0
2011-01-28 09:50:00,8.5,8.54,8.47,8.53,23232000.0,8.5,8.54,8.47,8.53,23232000.0
2011-01-28 10:00:00,8.53,8.57,8.5,8.56,18918000.0,8.53,8.57,8.5,8.56,18918000.0
2011-01-28 10:10:00,8.56,8.57,8.53,8.53,10068000.0,8.56,8.57,8.53,8.53,10068000.0
2011-01-28 10:20:00,8.54,8.55,8.5,8.51,13328000.0,8.54,8.55,8.5,8.51,13328000.0
2011-01-28 10:30:00,8.51,8.53,8.48,8.5,14348000.0,8.51,8.53,8.48,8.5,14348000.0
2011-01-28 10:40:00,8.5,8.51,8.44,8.49,15934000.0,8.5,8.51,8.44,8.49,15934000.0
2011-01-28 10:50:00,8.49,8.49,8.46,8.48,6624000.0,8.49,8.49,8.46,8.48,6624000.0
2011-01-28 11:00:00,8.48,8.5,8.46,8.48,5718000.0,8.48,8.5,8.46,8.48,5718000.0
2011-01-28 11:10:00,8.48,8.52,8.48,8.51,7138000.0,8.48,8.52,8.48,8.51,7138000.0
2011-01-28 11:20:00,8.52,8.52,8.49,8.5,5294000.0,8.52,8.52,8.49,8.5,5294000.0
2011-01-28 11:30:00,8.5,8.5,8.45,8.47,6728000.0,8.5,8.5,8.45,8.47,6728000.0
2011-01-28 11:40:00,8.47,8.47,8.42,8.43,7648000.0,8.47,8.47,8.42,8.43,7648000.0
2011-01-28 11:50:00,8.43,8.43,8.37,8.38,8422000.0,8.43,8.43,8.37,8.38,8422000.0
2011-01-28 12:00:00,8.37,8.39,8.35,8.38,10566000.0,8.37,8.39,8.35,8.38,10566000.0
2011-01-28 12:10:00,8.38,8.42,8.35,8.41,5810000.0,8.38,8.42,8.35,8.41,5810000.0
2011-01-28 12:20:00,8.41,8.45,8.4,8.42,5972000.0,8.41,8.45,8.4,8.42,5972000.0
2011-01-28 12:30:00,8.41,8.44,8.4,8.42,2546000.0,8.41,8.44,8.4,8.42,2546000.0
2011-01-28 12:40:00,8.42,8.46,8.42,8.46,4854000.0,8.42,8.46,8.42,8.46,4854000.0
2011-01-28 12:50:00,8.46,8.47,8.45,8.46,5652000.0,8.46,8.47,8.45,8.46,5652000.0
2011-01-28 13:00:00,8.46,8.46,8.43,8.43,3624000.0,8.46,8.46,8.43,8.43,3624000.0
2011-01-28 13:10:00,8.43,8.47,8.43,8.47,3544000.0,8.43,8.47,8.43,8.47,3544000.0
2011-01-28 13:20:00,8.47,8.49,8.46,8.48,4404000.0,8.47,8.49,8.46,8.48,4404000.0
2011-01-28 13:30:00,8.48,8.5,8.47,8.48,4850000.0,8.48,8.5,8.47,8.48,4850000.0
2011-01-28 13:40:00,8.47,8.49,8.46,8.49,2838000.0,8.47,8.49,8.46,8.49,2838000.0
2011-01-28 13:50:00,8.49,8.52,8.49,8.52,5320000.0,8.49,8.52,8.49,8.52,5320000.0
2011-01-28 14:00:00,8.52,8.52,8.49,8.49,4894000.0,8.52,8.52,8.49,8.49,4894000.0
2011-01-28 14:10:00,8.49,8.5,8.46,8.46,3668000.0,8.49,8.5,8.46,8.46,3668000.0
2011-01-28 14:20:00,8.46,8.49,8.46,8.49,3584000.0,8.46,8.49,8.46,8.49,3584000.0
2011-01-28 14:30:00,8.49,8.51,8.48,8.49,4556000.0,8.49,8.51,8.48,8.49,4556000.0
2011-01-28 14:40:00,8.49,8.5,8.47,8.5,3832000.0,8.49,8.5,8.47,8.5,3832000.0
2011-01-28 14:50:00,8.5,8.5,8.47,8.48,4132000.0,8.5,8.5,8.47,8.48,4132000.0
2011-01-28 15:00:00,8.48,8.49,8.48,8.48,3490000.0,8.48,8.49,8.48,8.48,3490000.0
2011-01-28 15:10:00,8.48,8.49,8.47,8.49,4320000.0,8.48,8.49,8.47,8.49,4320000.0
2011-01-28 15:20:00,8.49,8.5,8.48,8.49,6052000.0,8.49,8.5,8.48,8.49,6052000.0
2011-01-28 15:30:00,8.49,8.54,8.48,8.53,8662000.0,8.49,8.54,8.48,8.53,8662000.0
2011-01-28 15:40:00,8.53,8.53,8.5,8.5,7920000.0,8.53,8.53,8.5,8.5,7920000.0
2011-01-28 15:50:00,8.5,8.56,8.5,8.56,19724000.0,8.5,8.56,8.5,8.56,19724000.0
2011-01-31 09:30:00,8.51,8.54,8.44,8.44,12836000.0,8.51,8.54,8.44,8.44,12836000.0
2011-01-31 09:40:00,8.44,8.45,8.39,8.4,10822000.0,8.44,8.45,8.39,8.4,10822000.0
2011-01-31 09:50:00,8.41,8.42,8.37,8.39,6678000.0,8.41,8.42,8.37,8.39,6678000.0
2011-01-31 10:00:00,8.38,8.42,8.38,8.4,5114000.0,8.38,8.42,8.38,8.4,5114000.0
2011-01-31 10:10:00,8.41,8.44,8.4,8.42,5118000.0,8.41,8.44,8.4,8.42,5118000.0
2011-01-31 10:20:00,8.42,8.43,8.4,8.41,4234000.0,8.42,8.43,8.4,8.41,4234000.0
2011-01-31 10:30:00,8.41,8.42,8.4,8.41,2584000.0,8.41,8.42,8.4,8.41,2584000.0
2011-01-31 10:40:00,8.41,8.43,8.4,8.42,2874000.0,8.41,8.43,8.4,8.42,2874000.0
2011-01-31 10:50:00,8.42,8.46,8.41,8.45,3314000.0,8.42,8.46,8.41,8.45,3314000.0
2011-01-31 11:00:00,8.45,8.47,8.44,8.45,3218000.0,8.45,8.47,8.44,8.45,3218000.0
2011-01-31 11:10:00,8.45,8.46,8.43,8.44,1872000.0,8.45,8.46,8.43,8.44,1872000.0
2011-01-31 11:20:00,8.45,8.47,8.44,8.47,1788000.0,8.45,8.47,8.44,8.47,1788000.0
2011-01-31 11:30:00,8.47,8.49,8.46,8.47,2214000.0,8.47,8.49,8.46,8.47,2214000.0
2011-01-31 11:40:00,8.47,8.48,8.46,8.47,1496000.0,8.47,8.48,8.46,8.47,1496000.0
2011-01-31 11:50:00,8.47,8.48,8.45,8.48,1394000.0,8.47,8.48,8.45,8.48,1394000.0
2011-01-31 12:00:00,8.48,8.54,8.47,8.51,4990000.0,8.48,8.54,8.47,8.51,4990000.0
2011-01-31 12:10:00,8.51,8.57,8.51,8.57,3492000.0,8.51,8.57,8.51,8.57,3492000.0
2011-01-31 12:20:00,8.57,8.57,8.54,8.54,3452000.0,8.57,8.57,8.54,8.54,3452000.0
2011-01-31 12:30:00,8.54,8.54,8.51,8.51,2424000.0,8.54,8.54,8.51,8.51,2424000.0
2011-01-31 12:40:00,8.51,8.54,8.49,8.52,1752000.0,8.51,8.54,8.49,8.52,1752000.0
2011-01-31 12:50:00,8.52,8.54,8.52,8.53,1660000.0,8.52,8.54,8.52,8.53,1660000.0
2011-01-31 13:00:00,8.53,8.55,8.52,8.52,1150000.0,8.53,8.55,8.52,8.52,1150000.0
2011-01-31 13:10:00,8.52,8.53,8.51,8.52,980000.0,8.52,8.53,8.51,8.52,980000.0
2011-01-31 13:20:00,8.52,8.55,8.52,8.53,1318000.0,8.52,8.55,8.52,8.53,1318000.0
2011-01-31 13:30:00,8.54,8.55,8.52,8.53,1314000.0,8.54,8.55,8.52,8.53,1314000.0
2011-01-31 13:40:00,8.53,8.54,8.52,8.53,900000.0,8.53,8.54,8.52,8.53,900000.0
2011-01-31 13:50:00,8.53,8.54,8.52,8.52,1506000.0,8.53,8.54,8.52,8.52,1506000.0
2011-01-31 14:00:00,8.52,8.53,8.5,8.51,1398000.0,8.52,8.53,8.5,8.51,1398000.0
2011-01-31 14:10:00,8.51,8.51,8.48,8.5,1930000.0,8.51,8.51,8.48,8.5,1930000.0
2011-01-31 14:20:00,8.5,8.51,8.49,8.5,1338000.0,8.5,8.51,8.49,8.5,1338000.0
2011-01-31 14:30:00,8.5,8.5,8.47,8.48,1978000.0,8.5,8.5,8.47,8.48,1978000.0
2011-01-31 14:40:00,8.48,8.48,8.45,8.45,2374000.0,8.48,8.48,8.45,8.45,2374000.0
2011-01-31 14:50:00,8.45,8.47,8.43,8.46,3442000.0,8.45,8.47,8.43,8.46,3442000.0
2011-01-31 15:00:00,8.46,8.49,8.46,8.47,2526000.0,8.46,8.49,8.46,8.47,2526000.0
2011-01-31 15:10:00,8.47,8.5,8.47,8.48,2184000.0,8.47,8.5,8.47,8.48,2184000.0
2011-01-31 15:20:00,8.48,8.49,8.47,8.47,3348000.0,8.48,8.49,8.47,8.47,3348000.0
2011-01-31 15:30:00,8.47,8.48,8.46,8.47,2462000.0,8.47,8.48,8.46,8.47,2462000.0
2011-01-31 15:40:00,8.47,8.49,8.47,8.48,3448000.0,8.47,8.49,8.47,8.48,3448000.0
2011-01-31 15:50:00,8.48,8.5,8.48,8.48,6332000.0,8.48,8.5,8.48,8.48,6332000.0
2011-02-01 09:30:00,8.53,8.57,8.51,8.55,7018000.0,8.53,8.57,8.51,8.55,7018000.0
2011-02-01 09:40:00,8.56,8.56,8.48,8.49,5942000.0,8.56,8.56,8.48,8.49,5942000.0
2011-02-01 09:50:00,8.5,8.54,8.48,8.53,4732000.0,8.5,8.54,8.48,8.53,4732000.0
2011-02-01 10:00:00,8.53,8.54,8.5,8.5,3308000.0,8.53,8.54,8.5,8.5,3308000.0
2011-02-01 10:10:00,8.5,8.53,8.49,8.52,2650000.0,8.5,8.53,8.49,8.52,2650000.0
2011-02-01 10:20:00,8.52,8.58,8.52,8.57,4396000.0,8.52,8.58,8.52,8.57,4396000.0
2011-02-01 10:30:00,8.57,8.58,8.55,8.56,3080000.0,8.57,8.58,8.55,8.56,3080000.0
2011-02-01 10:40:00,8.56,8.59,8.56,8.59,3164000.0,8.56,8.59,8.56,8.59,3164000.0
2011-02-01 10:50:00,8.59,8.62,8.58,8.6,3696000.0,8.59,8.62,8.58,8.6,3696000.0
2011-02-01 11:00:00,8.61,8.63,8.59,8.6,3166000.0,8.61,8.63,8.59,8.6,3166000.0
2011-02-01 11:10:00,8.6,8.61,8.58,8.59,1782000.0,8.6,8.61,8.58,8.59,1782000.0
2011-02-01 11:20:00,8.59,8.59,8.58,8.58,1452000.0,8.59,8.59,8.58,8.58,1452000.0
2011-02-01 11:30:00,8.59,8.62,8.59,8.61,1860000.0,8.59,8.62,8.59,8.61,1860000.0
2011-02-01 11:40:00,8.61,8.62,8.6,8.6,1008000.0,8.61,8.62,8.6,8.6,1008000.0
2011-02-01 11:50:00,8.6,8.62,8.6,8.6,1502000.0,8.6,8.62,8.6,8.6,1502000.0
2011-02-01 12:00:00,8.6,8.62,8.6,8.62,1274000.0,8.6,8.62,8.6,8.62,1274000.0
2011-02-01 12:10:00,8.62,8.65,8.62,8.65,2832000.0,8.62,8.65,8.62,8.65,2832000.0
2011-02-01 12:20:00,8.65,8.65,8.63,8.64,1484000.0,8.65,8.65,8.63,8.64,1484000.0
2011-02-01 12:30:00,8.64,8.64,8.63,8.64,998000.0,8.64,8.64,8.63,8.64,998000.0
2011-02-01 12:40:00,8.63,8.64,8.61,8.61,1470000.0,8.63,8.64,8.61,8.61,1470000.0
2011-02-01 12:50:00,8.61,8.64,8.61,8.64,1224000.0,8.61,8.64,8.61,8.64,1224000.0
2011-02-01 13:00:00,8.64,8.64,8.62,8.62,1012000.0,8.64,8.64,8.62,8.62,1012000.0
2011-02-01 13:10:00,8.62,8.63,8.62,8.62,806000.0,8.62,8.63,8.62,8.62,806000.0
2011-02-01 13:20:00,8.62,8.63,8.61,8.62,1272000.0,8.62,8.63,8.61,8.62,1272000.0
2011-02-01 13:30:00,8.62,8.62,8.61,8.61,580000.0,8.62,8.62,8.61,8.61,580000.0
2011-02-01 13:40:00,8.62,8.63,8.61,8.63,1270000.0,8.62,8.63,8.61,8.63,1270000.0
2011-02-01 13:50:00,8.63,8.63,8.61,8.62,1380000.0,8.63,8.63,8.61,8.62,1380000.0
2011-02-01 14:00:00,8.61,8.62,8.61,8.62,1444000.0,8.61,8.62,8.61,8.62,1444000.0
2011-02-01 14:10:00,8.62,8.62,8.61,8.61,1334000.0,8.62,8.62,8.61,8.61,1334000.0
2011-02-01 14:20:00,8.61,8.61,8.59,8.6,1762000.0,8.61,8.61,8.59,8.6,1762000.0
2011-02-01 14:30:00,8.6,8.6,8.59,8.59,2604000.0,8.6,8.6,8.59,8.59,2604000.0
2011-02-01 14:40:00,8.59,8.6,8.59,8.59,2396000.0,8.59,8.6,8.59,8.59,2396000.0
2011-02-01 14:50:00,8.59,8.6,8.58,8.6,3036000.0,8.59,8.6,8.58,8.6,3036000.0
2011-02-01 15:00:00,8.6,8.61,8.59,8.6,3142000.0,8.6,8.61,8.59,8.6,3142000.0
2011-02-01 15:10:00,8.6,8.6,8.59,8.6,2614000.0,8.6,8.6,8.59,8.6,2614000.0
2011-02-01 15:20:00,8.6,8.61,8.6,8.61,2170000.0,8.6,8.61,8.6,8.61,2170000.0
2011-02-01 15:30:00,8.61,8.61,8.6,8.6,2320000.0,8.61,8.61,8.6,8.6,2320000.0
2011-02-01 15:40:00,8.6,8.61,8.59,8.61,2992000.0,8.6,8.61,8.59,8.61,2992000.0
2011-02-01 15:50:00,8.61,8.61,8.59,8.6,5622000.0,8.61,8.61,8.59,8.6,5622000.0
2011-02-02 09:30:00,8.57,8.63,8.56,8.56,4658000.0,8.57,8.63,8.56,8.56,4658000.0
2011-02-02 09:40:00,8.56,8.6,8.54,8.57,2890000.0,8.56,8.6,8.54,8.57,2890000.0
2011-02-02 09:50:00,8.57,8.6,8.56,8.6,2674000.0,8.57,8.6,8.56,8.6,2674000.0
2011-02-02 10:00:00,8.6,8.6,8.56,8.58,1852000.0,8.6,8.6,8.56,8.58,1852000.0
2011-02-02 10:10:00,8.58,8.64,8.57,8.63,2430000.0,8.58,8.64,8.57,8.63,2430000.0
2011-02-02 10:20:00,8.63,8.65,8.61,8.64,2656000.0,8.63,8.65,8.61,8.64,2656000.0
2011-02-02 10:30:00,8.64,8.66,8.63,8.63,3116000.0,8.64,8.66,8.63,8.63,3116000.0
2011-02-02 10:40:00,8.63,8.64,8.61,8.63,1948000.0,8.63,8.64,8.61,8.63,1948000.0
2011-02-02 10:50:00,8.63,8.63,8.61,8.62,1166000.0,8.63,8.63,8.61,8.62,1166000.0
2011-02-02 11:00:00,8.62,8.62,8.6,8.61,1842000.0,8.62,8.62,8.6,8.61,1842000.0
2011-02-02 11:10:00,8.61,8.62,8.6,8.62,922000.0,8.61,8.62,8.6,8.62,922000.0
2011-02-02 11:20:00,8.62,8.64,8.62,8.64,1182000.0,8.62,8.64,8.62,8.64,1182000.0
2011-02-02 11:30:00,8.64,8.64,8.63,8.64,720000.0,8.64,8.64,8.63,8.64,720000.0
2011-02-02 11:40:00,8.64,8.64,8.63,8.63,552000.0,8.64,8.64,8.63,8.63,552000.0
2011-02-02 11:50:00,8.63,8.65,8.63,8.65,1114000.0,8.63,8.65,8.63,8.65,1114000.0
2011-02-02 12:00:00,8.65,8.65,8.63,8.63,1202000.0,8.65,8.65,8.63,8.63,1202000.0
2011-02-02 12:10:00,8.63,8.65,8.63,8.64,988000.0,8.63,8.65,8.63,8.64,988000.0
2011-02-02 12:20:00,8.64,8.64,8.63,8.63,842000.0,8.64,8.64,8.63,8.63,842000.0
2011-02-02 12:30:00,8.63,8.65,8.63,8.65,1434000.0,8.63,8.65,8.63,8.65,1434000.0
2011-02-02 12:40:00,8.65,8.69,8.65,8.68,3460000.0,8.65,8.69,8.65,8.68,3460000.0
2011-02-02 12:50:00,8.68,8.71,8.68,8.69,4208000.0,8.68,8.71,8.68,8.69,4208000.0
2011-02-02 13:00:00,8.69,8.7,8.69,8.69,1742000.0,8.69,8.7,8.69,8.69,1742000.0
2011-02-02 13:10:00,8.69,8.71,8.69,8.7,1648000.0,8.69,8.71,8.69,8.7,1648000.0
2011-02-02 13:20:00,8.7,8.73,8.7,8.72,3446000.0,8.7,8.73,8.7,8.72,3446000.0
2011-02-02 13:30:00,8.73,8.75,8.72,8.74,4636000.0,8.73,8.75,8.72,8.74,4636000.0
2011-02-02 13:40:00,8.74,8.74,8.72,8.74,1950000.0,8.74,8.74,8.72,8.74,1950000.0
2011-02-02 13:50:00,8.74,8.75,8.74,8.74,2356000.0,8.74,8.75,8.74,8.74,2356000.0
2011-02-02 14:00:00,8.74,8.76,8.74,8.74,3316000.0,8.74,8.76,8.74,8.74,3316000.0
2011-02-02 14:10:00,8.74,8.74,8.73,8.73,1854000.0,8.74,8.74,8.73,8.73,1854000.0
2011-02-02 14:20:00,8.73,8.75,8.73,8.74,1088000.0,8.73,8.75,8.73,8.74,1088000.0
2011-02-02 14:30:00,8.74,8.74,8.72,8.73,1376000.0,8.74,8.74,8.72,8.73,1376000.0
2011-02-02 14:40:00,8.73,8.73,8.72,8.73,920000.0,8.73,8.73,8.72,8.73,920000.0
2011-02-02 14:50:00,8.73,8.75,8.73,8.74,1494000.0,8.73,8.75,8.73,8.74,1494000.0
2011-02-02 15:00:00,8.74,8.75,8.73,8.74,1346000.0,8.74,8.75,8.73,8.74,1346000.0
2011-02-02 15:10:00,8.74,8.74,8.73,8.73,1382000.0,8.74,8.74,8.73,8.73,1382000.0
2011-02-02 15:20:00,8.73,8.74,8.7,8.7,2768000.0,8.73,8.74,8.7,8.7,2768000.0
2011-02-02 15:30:00,8.7,8.71,8.67,8.68,4940000.0,8.7,8.71,8.67,8.68,4940000.0
2011-02-02 15:40:00,8.68,8.7,8.68,8.69,3264000.0,8.68,8.7,8.68,8.69,3264000.0
2011-02-02 15:50:00,8.69,8.69,8.68,8.68,4352000.0,8.69,8.69,8.68,8.68,4352000.0
2011-02-03 09:30:00,8.67,8.73,8.66,8.73,4808000.0,8.67,8.73,8.66,8.73,4808000.0
2011-02-03 09:40:00,8.73,8.73,8.68,8.7,3568000.0,8.73,8.73,8.68,8.7,3568000.0
2011-02-03 09:50:00,8.7,8.7,8.64,8.64,4636000.0,8.7,8.7,8.64,8.64,4636000.0
2011-02-03 10:00:00,8.64,8.66,8.63,8.65,5356000.0,8.64,8.66,8.63,8.65,5356000.0
2011-02-03 10:10:00,8.65,8.65,8.62,8.63,5588000.0,8.65,8.65,8.62,8.63,5588000.0
2011-02-03 10:20:00,8.63,8.64,8.61,8.63,2278000.0,8.63,8.64,8.61,8.63,2278000.0
2011-02-03 10:30:00,8.62,8.63,8.6,8.63,2554000.0,8.62,8.63,8.6,8.63,2554000.0
2011-02-03 10:40:00,8.63,8.63,8.62,8.62,2130000.0,8.63,8.63,8.62,8.62,2130000.0
2011-02-03 10:50:00,8.62,8.63,8.61,8.62,1246000.0,8.62,8.63,8.61,8.62,1246000.0
2011-02-03 11:00:00,8.62,8.63,8.6,8.61,2070000.0,8.62,8.63,8.6,8.61,2070000.0
2011-02-03 11:10:00,8.61,8.62,8.6,8.61,1378000.0,8.61,8.62,8.6,8.61,1378000.0
2011-02-03 11:20:00,8.61,8.66,8.61,8.66,2660000.0,8.61,8.66,8.61,8.66,2660000.0
2011-02-03 11:30:00,8.66,8.71,8.66,8.7,2430000.0,8.66,8.71,8.66,8.7,2430000.0
2011-02-03 11:40:00,8.7,8.71,8.69,8.69,1776000.0,8.7,8.71,8.69,8.69,1776000.0
2011-02-03 11:50:00,8.69,8.7,8.68,8.69,1416000.0,8.69,8.7,8.68,8.69,1416000.0
2011-02-03 12:00:00,8.69,8.71,8.68,8.69,1226000.0,8.69,8.71,8.68,8.69,1226000.0
2011-02-03 12:10:00,8.69,8.69,8.68,8.69,690000.0,8.69,8.69,8.68,8.69,690000.0
2011-02-03 12:20:00,8.68,8.7,8.68,8.7,1100000.0,8.68,8.7,8.68,8.7,1100000.0
2011-02-03 12:30:00,8.7,8.7,8.68,8.68,944000.0,8.7,8.7,8.68,8.68,944000.0
2011-02-03 12:40:00,8.68,8.68,8.65,8.66,760000.0,8.68,8.68,8.65,8.66,760000.0
2011-02-03 12:50:00,8.66,8.68,8.66,8.68,820000.0,8.66,8.68,8.66,8.68,820000.0
2011-02-03 13:00:00,8.68,8.68,8.66,8.67,848000.0,8.68,8.68,8.66,8.67,848000.0
2011-02-03 13:10:00,8.67,8.68,8.66,8.66,304000.0,8.67,8.68,8.66,8.66,304000.0
2011-02-03 13:20:00,8.66,8.67,8.66,8.66,756000.0,8.66,8.67,8.66,8.66,756000.0
2011-02-03 13:30:00,8.66,8.67,8.66,8.67,642000.0,8.66,8.67,8.66,8.67,642000.0
2011-02-03 13:40:00,8.67,8.68,8.67,8.68,910000.0,8.67,8.68,8.67,8.68,910000.0
2011-02-03 13:50:00,8.68,8.69,8.68,8.69,958000.0,8.68,8.69,8.68,8.69,958000.0
2011-02-03 14:00:00,8.68,8.71,8.68,8.69,1306000.0,8.68,8.71,8.68,8.69,1306000.0
2011-02-03 14:10:00,8.69,8.7,8.68,8.7,1048000.0,8.69,8.7,8.68,8.7,1048000.0
2011-02-03 14:20:00,8.7,8.7,8.69,8.69,660000.0,8.7,8.7,8.69,8.69,660000.0
2011-02-03 14:30:00,8.69,8.7,8.69,8.7,758000.0,8.69,8.7,8.69,8.7,758000.0
2011-02-03 14:40:00,8.7,8.7,8.68,8.69,612000.0,8.7,8.7,8.68,8.69,612000.0
2011-02-03 14:50:00,8.69,8.7,8.68,8.69,1470000.0,8.69,8.7,8.68,8.69,1470000.0
2011-02-03 15:00:00,8.69,8.72,8.69,8.72,1522000.0,8.69,8.72,8.69,8.72,1522000.0
2011-02-03 15:10:00,8.72,8.72,8.71,8.71,884000.0,8.72,8.72,8.71,8.71,884000.0
2011-02-03 15:20:00,8.71,8.71,8.7,8.7,1042000.0,8.71,8.71,8.7,8.7,1042000.0
2011-02-03 15:30:00,8.7,8.71,8.69,8.71,1336000.0,8.7,8.71,8.69,8.71,1336000.0
2011-02-03 15:40:00,8.71,8.71,8.68,8.69,1688000.0,8.71,8.71,8.68,8.69,1688000.0
2011-02-03 15:50:00,8.69,8.7,8.68,8.69,3504000.0,8.69,8.7,8.68,8.69,3504000.0
2011-02-04 09:30:00,8.7,8.75,8.69,8.73,5308000.0,8.7,8.75,8.69,8.73,5308000.0
2011-02-04 09:40:00,8.73,8.74,8.69,8.72,3450000.0,8.73,8.74,8.69,8.72,3450000.0
2011-02-04 09:50:00,8.72,8.74,8.71,8.72,3074000.0,8.72,8.74,8.71,8.72,3074000.0
2011-02-04 10:00:00,8.72,8.77,8.71,8.76,4850000.0,8.72,8.77,8.71,8.76,4850000.0
2011-02-04 10:10:00,8.76,8.76,8.72,8.76,3704000.0,8.76,8.76,8.72,8.76,3704000.0
2011-02-04 10:20:00,8.76,8.8,8.76,8.79,4432000.0,8.76,8.8,8.76,8.79,4432000.0
2011-02-04 10:30:00,8.79,8.8,8.77,8.78,2274000.0,8.79,8.8,8.77,8.78,2274000.0
2011-02-04 10:40:00,8.77,8.78,8.76,8.77,1464000.0,8.77,8.78,8.76,8.77,1464000.0
2011-02-04 10:50:00,8.77,8.78,8.74,8.77,2556000.0,8.77,8.78,8.74,8.77,2556000.0
2011-02-04 11:00:00,8.77,8.78,8.74,8.77,2886000.0,8.77,8.78,8.74,8.77,2886000.0
2011-02-04 11:10:00,8.78,8.79,8.77,8.78,1496000.0,8.78,8.79,8.77,8.78,1496000.0
2011-02-04 11:20:00,8.78,8.79,8.77,8.79,1398000.0,8.78,8.79,8.77,8.79,1398000.0
2011-02-04 11:30:00,8.79,8.79,8.78,8.79,1114000.0,8.79,8.79,8.78,8.79,1114000.0
2011-02-04 11:40:00,8.79,8.79,8.78,8.78,542000.0,8.79,8.79,8.78,8.78,542000.0
2011-02-04 11:50:00,8.79,8.79,8.77,8.77,496000.0,8.79,8.79,8.77,8.77,496000.0
2011-02-04 12:00:00,8.77,8.79,8.77,8.79,904000.0,8.77,8.79,8.77,8.79,904000.0
2011-02-04 12:10:00,8.79,8.79,8.77,8.78,702000.0,8.79,8.79,8.77,8.78,702000.0
2011-02-04 12:20:00,8.78,8.79,8.78,8.78,540000.0,8.78,8.79,8.78,8.78,540000.0
2011-02-04 12:30:00,8.78,8.8,8.78,8.8,1260000.0,8.78,8.8,8.78,8.8,1260000.0
2011-02-04 12:40:00,8.8,8.8,8.79,8.8,1654000.0,8.8,8.8,8.79,8.8,1654000.0
2011-02-04 12:50:00,8.8,8.81,8.79,8.81,1304000.0,8.8,8.81,8.79,8.81,1304000.0
2011-02-04 13:00:00,8.81,8.81,8.79,8.81,846000.0,8.81,8.81,8.79,8.81,846000.0
2011-02-04 13:10:00,8.81,8.84,8.8,8.83,3088000.0,8.81,8.84,8.8,8.83,3088000.0
2011-02-04 13:20:00,8.83,8.86,8.83,8.85,2440000.0,8.83,8.86,8.83,8.85,2440000.0
2011-02-04 13:30:00,8.85,8.85,8.84,8.85,1282000.0,8.85,8.85,8.84,8.85,1282000.0
2011-02-04 13:40:00,8.85,8.85,8.84,8.85,1296000.0,8.85,8.85,8.84,8.85,1296000.0
2011-02-04 13:50:00,8.85,8.85,8.84,8.85,1418000.0,8.85,8.85,8.84,8.85,1418000.0
2011-02-04 14:00:00,8.85,8.85,8.82,8.83,1826000.0,8.85,8.85,8.82,8.83,1826000.0
2011-02-04 14:10:00,8.83,8.84,8.83,8.84,1330000.0,8.83,8.84,8.83,8.84,1330000.0
2011-02-04 14:20:00,8.84,8.85,8.84,8.85,1526000.0,8.84,8.85,8.84,8.85,1526000.0
2011-02-04 14:30:00,8.85,8.85,8.84,8.84,722000.0,8.85,8.85,8.84,8.84,722000.0
2011-02-04 14:40:00,8.84,8.85,8.83,8.84,826000.0,8.84,8.85,8.83,8.84,826000.0
2011-02-04 14:50:00,8.84,8.84,8.83,8.84,1020000.0,8.84,8.84,8.83,8.84,1020000.0
2011-02-04 15:00:00,8.84,8.85,8.82,8.83,1954000.0,8.84,8.85,8.82,8.83,1954000.0
2011-02-04 15:10:00,8.83,8.84,8.82,8.82,1740000.0,8.83,8.84,8.82,8.82,1740000.0
2011-02-04 15:20:00,8.82,8.83,8.8,8.81,2682000.0,8.82,8.83,8.8,8.81,2682000.0
2011-02-04 15:30:00,8.81,8.81,8.79,8.8,3468000.0,8.81,8.81,8.79,8.8,3468000.0
2011-02-04 15:40:00,8.8,8.81,8.78,8.8,4766000.0,8.8,8.81,8.78,8.8,4766000.0
2011-02-04 15:50:00,8.8,8.8,8.79,8.79,4792000.0,8.8,8.8,8.79,8.79,4792000.0
2011-02-07 09:30:00,8.8,8.83,8.74,8.75,4930000.0,8.8,8.83,8.74,8.75,4930000.0
2011-02-07 09:40:00,8.76,8.78,8.75,8.77,2944000.0,8.76,8.78,8.75,8.77,2944000.0
2011-02-07 09:50:00,8.77,8.78,8.74,8.78,3776000.0,8.77,8.78,8.74,8.78,3776000.0
2011-02-07 10:00:00,8.77,8.79,8.76,8.77,2256000.0,8.77,8.79,8.76,8.77,2256000.0
2011-02-07 10:10:00,8.77,8.79,8.76,8.77,2478000.0,8.77,8.79,8.76,8.77,2478000.0
2011-02-07 10:20:00,8.77,8.8,8.77,8.78,3186000.0,8.77,8.8,8.77,8.78,3186000.0
2011-02-07 10:30:00,8.77,8.79,8.77,8.79,2214000.0,8.77,8.79,8.77,8.79,2214000.0
2011-02-07 10:40:00,8.79,8.8,8.78,8.79,2202000.0,8.79,8.8,8.78,8.79,2202000.0
2011-02-07 10:50:00,8.79,8.83,8.79,8.83,2272000.0,8.79,8.83,8.79,8.83,2272000.0
2011-02-07 11:00:00,8.82,8.84,8.82,8.83,1770000.0,8.82,8.84,8.82,8.83,1770000.0
2011-02-07 11:10:00,8.83,8.86,8.83,8.84,2618000.0,8.83,8.86,8.83,8.84,2618000.0
2011-02-07 11:20:00,8.84,8.84,8.83,8.83,2124000.0,8.84,8.84,8.83,8.83,2124000.0
2011-02-07 11:30:00,8.83,8.85,8.82,8.84,2770000.0,8.83,8.85,8.82,8.84,2770000.0
2011-02-07 11:40:00,8.84,8.85,8.82,8.83,884000.0,8.84,8.85,8.82,8.83,884000.0
2011-02-07 11:50:00,8.83,8.83,8.81,8.82,1190000.0,8.83,8.83,8.81,8.82,1190000.0
2011-02-07 12:00:00,8.82,8.82,8.81,8.81,584000.0,8.82,8.82,8.81,8.81,584000.0
2011-02-07 12:10:00,8.81,8.84,8.81,8.83,3610000.0,8.81,8.84,8.81,8.83,3610000.0
2011-02-07 12:20:00,8.83,8.83,8.81,8.82,2106000.0,8.83,8.83,8.81,8.82,2106000.0
2011-02-07 12:30:00,8.82,8.82,8.81,8.82,1518000.0,8.82,8.82,8.81,8.82,1518000.0
2011-02-07 12:40:00,8.82,8.85,8.82,8.85,2632000.0,8.82,8.85,8.82,8.85,2632000.0
2011-02-07 12:50:00,8.85,8.85,8.83,8.84,2796000.0,8.85,8.85,8.83,8.84,2796000.0
2011-02-07 13:00:00,8.83,8.85,8.83,8.83,1986000.0,8.83,8.85,8.83,8.83,1986000.0
2011-02-07 13:10:00,8.83,8.84,8.83,8.84,2588000.0,8.83,8.84,8.83,8.84,2588000.0
2011-02-07 13:20:00,8.84,8.85,8.84,8.84,3828000.0,8.84,8.85,8.84,8.84,3828000.0
2011-02-07 13:30:00,8.84,8.85,8.83,8.84,5506000.0,8.84,8.85,8.83,8.84,5506000.0
2011-02-07 13:40:00,8.84,8.84,8.83,8.84,2122000.0,8.84,8.84,8.83,8.84,2122000.0
2011-02-07 13:50:00,8.84,8.86,8.84,8.85,1230000.0,8.84,8.86,8.84,8.85,1230000.0
2011-02-07 14:00:00,8.85,8.88,8.85,8.88,3784000.0,8.85,8.88,8.85,8.88,3784000.0
2011-02-07 14:10:00,8.88,8.88,8.86,8.87,2454000.0,8.88,8.88,8.86,8.87,2454000.0
2011-02-07 14:20:00,8.87,8.87,8.86,8.86,2928000.0,8.87,8.87,8.86,8.86,2928000.0
2011-02-07 14:30:00,8.86,8.87,8.85,8.86,1184000.0,8.86,8.87,8.85,8.86,1184000.0
2011-02-07 14:40:00,8.86,8.87,8.86,8.86,2070000.0,8.86,8.87,8.86,8.86,2070000.0
2011-02-07 14:50:00,8.86,8.86,8.83,8.84,2332000.0,8.86,8.86,8.83,8.84,2332000.0
2011-02-07 15:00:00,8.84,8.85,8.83,8.84,2920000.0,8.84,8.85,8.83,8.84,2920000.0
2011-02-07 15:10:00,8.84,8.84,8.81,8.82,3288000.0,8.84,8.84,8.81,8.82,3288000.0
2011-02-07 15:20:00,8.82,8.82,8.79,8.8,3676000.0,8.82,8.82,8.79,8.8,3676000.0
2011-02-07 15:30:00,8.8,8.83,8.8,8.82,1918000.0,8.8,8.83,8.8,8.82,1918000.0
2011-02-07 15:40:00,8.82,8.83,8.82,8.83,2268000.0,8.82,8.83,8.82,8.83,2268000.0
2011-02-07 15:50:00,8.83,8.84,8.82,8.82,3258000.0,8.83,8.84,8.82,8.82,3258000.0
2011-02-08 09:30:00,8.83,8.9,8.83,8.87,5524000.0,8.83,8.9,8.83,8.87,5524000.0
2011-02-08 09:40:00,8.86,8.88,8.83,8.88,3418000.0,8.86,8.88,8.83,8.88,3418000.0
2011-02-08 09:50:00,8.88,8.93,8.88,8.92,5098000.0,8.88,8.93,8.88,8.92,5098000.0
2011-02-08 10:00:00,8.92,8.93,8.89,8.91,2752000.0,8.92,8.93,8.89,8.91,2752000.0
2011-02-08 10:10:00,8.91,8.93,8.89,8.92,2434000.0,8.91,8.93,8.89,8.92,2434000.0
2011-02-08 10:20:00,8.91,8.94,8.91,8.93,3006000.0,8.91,8.94,8.91,8.93,3006000.0
2011-02-08 10:30:00,8.94,8.94,8.92,8.94,4554000.0,8.94,8.94,8.92,8.94,4554000.0
2011-02-08 10:40:00,8.94,8.94,8.93,8.94,4022000.0,8.94,8.94,8.93,8.94,4022000.0
2011-02-08 10:50:00,8.94,8.95,8.92,8.92,2600000.0,8.94,8.95,8.92,8.92,2600000.0
2011-02-08 11:00:00,8.92,8.92,8.9,8.92,3242000.0,8.92,8.92,8.9,8.92,3242000.0
2011-02-08 11:10:00,8.92,8.92,8.91,8.92,2164000.0,8.92,8.92,8.91,8.92,2164000.0
2011-02-08 11:20:00,8.92,8.93,8.91,8.92,970000.0,8.92,8.93,8.91,8.92,970000.0
2011-02-08 11:30:00,8.92,8.94,8.92,8.93,2666000.0,8.92,8.94,8.92,8.93,2666000.0
2011-02-08 11:40:00,8.93,8.96,8.93,8.96,1978000.0,8.93,8.96,8.93,8.96,1978000.0
2011-02-08 11:50:00,8.96,8.96,8.94,8.95,1932000.0,8.96,8.96,8.94,8.95,1932000.0
2011-02-08 12:00:00,8.95,8.97,8.95,8.96,3568000.0,8.95,8.97,8.95,8.96,3568000.0
2011-02-08 12:10:00,8.96,8.98,8.96,8.97,2072000.0,8.96,8.98,8.96,8.97,2072000.0
2011-02-08 12:20:00,8.97,8.98,8.97,8.98,2834000.0,8.97,8.98,8.97,8.98,2834000.0
2011-02-08 12:30:00,8.98,9.0,8.97,8.99,4230000.0,8.98,9.0,8.97,8.99,4230000.0
2011-02-08 12:40:00,8.99,9.02,8.99,9.02,6368000.0,8.99,9.02,8.99,9.02,6368000.0
2011-02-08 12:50:00,9.02,9.02,8.99,8.99,2816000.0,9.02,9.02,8.99,8.99,2816000.0
2011-02-08 13:00:00,8.99,9.0,8.99,8.99,1670000.0,8.99,9.0,8.99,8.99,1670000.0
2011-02-08 13:10:00,8.99,9.0,8.99,9.0,2812000.0,8.99,9.0,8.99,9.0,2812000.0
2011-02-08 13:20:00,8.99,9.01,8.99,9.0,1350000.0,8.99,9.01,8.99,9.0,1350000.0
2011-02-08 13:30:00,9.0,9.0,8.98,8.99,1520000.0,9.0,9.0,8.98,8.99,1520000.0
2011-02-08 13:40:00,8.99,9.0,8.98,8.99,992000.0,8.99,9.0,8.98,8.99,992000.0
2011-02-08 13:50:00,8.99,9.0,8.99,9.0,998000.0,8.99,9.0,8.99,9.0,998000.0
2011-02-08 14:00:00,9.0,9.02,9.0,9.02,2022000.0,9.0,9.02,9.0,9.02,2022000.0
2011-02-08 14:10:00,9.01,9.02,9.01,9.01,1278000.0,9.01,9.02,9.01,9.01,1278000.0
2011-02-08 14:20:00,9.01,9.04,9.01,9.04,3502000.0,9.01,9.04,9.01,9.04,3502000.0
2011-02-08 14:30:00,9.04,9.06,9.04,9.06,6302000.0,9.04,9.06,9.04,9.06,6302000.0
2011-02-08 14:40:00,9.06,9.07,9.06,9.07,5784000.0,9.06,9.07,9.06,9.07,5784000.0
2011-02-08 14:50:00,9.07,9.08,9.05,9.06,2608000.0,9.07,9.08,9.05,9.06,2608000.0
2011-02-08 15:00:00,9.06,9.1,9.05,9.1,5720000.0,9.06,9.1,9.05,9.1,5720000.0
2011-02-08 15:10:00,9.1,9.1,9.09,9.1,5840000.0,9.1,9.1,9.09,9.1,5840000.0
2011-02-08 15:20:00,9.1,9.11,9.09,9.1,5270000.0,9.1,9.11,9.09,9.1,5270000.0
2011-02-08 15:30:00,9.1,9.14,9.1,9.14,8370000.0,9.1,9.14,9.1,9.14,8370000.0
2011-02-08 15:40:00,9.14,9.14,9.12,9.12,6734000.0,9.14,9.14,9.12,9.12,6734000.0
2011-02-08 15:50:00,9.12,9.16,9.12,9.15,14286000.0,9.12,9.16,9.12,9.15,14286000.0
2011-02-09 09:30:00,9.16,9.2,9.12,9.19,8120000.0,9.16,9.2,9.12,9.19,8120000.0
2011-02-09 09:40:00,9.19,9.2,9.14,9.15,5420000.0,9.19,9.2,9.14,9.15,5420000.0
2011-02-09 09:50:00,9.15,9.16,9.12,9.13,5236000.0,9.15,9.16,9.12,9.13,5236000.0
2011-02-09 10:00:00,9.13,9.15,9.11,9.14,5378000.0,9.13,9.15,9.11,9.14,5378000.0
2011-02-09 10:10:00,9.14,9.17,9.12,9.16,4318000.0,9.14,9.17,9.12,9.16,4318000.0
2011-02-09 10:20:00,9.16,9.23,9.16,9.22,6318000.0,9.16,9.23,9.16,9.22,6318000.0
2011-02-09 10:30:00,9.22,9.24,9.2,9.23,4914000.0,9.22,9.24,9.2,9.23,4914000.0
2011-02-09 10:40:00,9.23,9.25,9.21,9.24,5992000.0,9.23,9.25,9.21,9.24,5992000.0
2011-02-09 10:50:00,9.24,9.24,9.21,9.24,4832000.0,9.24,9.24,9.21,9.24,4832000.0
2011-02-09 11:00:00,9.23,9.24,9.22,9.23,3348000.0,9.23,9.24,9.22,9.23,3348000.0
2011-02-09 11:10:00,9.23,9.23,9.18,9.2,5268000.0,9.23,9.23,9.18,9.2,5268000.0
2011-02-09 11:20:00,9.2,9.22,9.19,9.2,4698000.0,9.2,9.22,9.19,9.2,4698000.0
2011-02-09 11:30:00,9.2,9.21,9.19,9.2,3350000.0,9.2,9.21,9.19,9.2,3350000.0
2011-02-09 11:40:00,9.21,9.22,9.2,9.21,3310000.0,9.21,9.22,9.2,9.21,3310000.0
2011-02-09 11:50:00,9.21,9.22,9.21,9.21,1392000.0,9.21,9.22,9.21,9.21,1392000.0
2011-02-09 12:00:00,9.21,9.22,9.19,9.22,2910000.0,9.21,9.22,9.19,9.22,2910000.0
2011-02-09 12:10:00,9.22,9.22,9.2,9.21,1544000.0,9.22,9.22,9.2,9.21,1544000.0
2011-02-09 12:20:00,9.21,9.24,9.2,9.24,3436000.0,9.21,9.24,9.2,9.24,3436000.0
2011-02-09 12:30:00,9.24,9.27,9.24,9.27,4996000.0,9.24,9.27,9.24,9.27,4996000.0
2011-02-09 12:40:00,9.27,9.28,9.26,9.27,2020000.0,9.27,9.28,9.26,9.27,2020000.0
2011-02-09 12:50:00,9.26,9.29,9.26,9.27,4180000.0,9.26,9.29,9.26,9.27,4180000.0
2011-02-09 13:00:00,9.27,9.28,9.26,9.27,2148000.0,9.27,9.28,9.26,9.27,2148000.0
2011-02-09 13:10:00,9.27,9.3,9.27,9.29,3606000.0,9.27,9.3,9.27,9.29,3606000.0
2011-02-09 13:20:00,9.29,9.29,9.28,9.29,2140000.0,9.29,9.29,9.28,9.29,2140000.0
2011-02-09 13:30:00,9.29,9.29,9.28,9.29,1012000.0,9.29,9.29,9.28,9.29,1012000.0
2011-02-09 13:40:00,9.29,9.31,9.29,9.29,3644000.0,9.29,9.31,9.29,9.29,3644000.0
2011-02-09 13:50:00,9.29,9.32,9.29,9.32,4830000.0,9.29,9.32,9.29,9.32,4830000.0
2011-02-09 14:00:00,9.31,9.32,9.28,9.28,5336000.0,9.31,9.32,9.28,9.28,5336000.0
2011-02-09 14:10:00,9.28,9.3,9.28,9.29,4200000.0,9.28,9.3,9.28,9.29,4200000.0
2011-02-09 14:20:00,9.29,9.31,9.27,9.29,4784000.0,9.29,9.31,9.27,9.29,4784000.0
2011-02-09 14:30:00,9.29,9.31,9.28,9.29,3778000.0,9.29,9.31,9.28,9.29,3778000.0
2011-02-09 14:40:00,9.28,9.3,9.28,9.29,2970000.0,9.28,9.3,9.28,9.29,2970000.0
2011-02-09 14:50:00,9.29,9.29,9.26,9.28,3684000.0,9.29,9.29,9.26,9.28,3684000.0
2011-02-09 15:00:00,9.28,9.29,9.27,9.28,2010000.0,9.28,9.29,9.27,9.28,2010000.0
2011-02-09 15:10:00,9.28,9.3,9.27,9.29,2702000.0,9.28,9.3,9.27,9.29,2702000.0
2011-02-09 15:20:00,9.29,9.3,9.28,9.29,3540000.0,9.29,9.3,9.28,9.29,3540000.0
2011-02-09 15:30:00,9.29,9.29,9.25,9.25,6998000.0,9.29,9.29,9.25,9.25,6998000.0
2011-02-09 15:40:00,9.25,9.26,9.23,9.23,4588000.0,9.25,9.26,9.23,9.23,4588000.0
2011-02-09 15:50:00,9.23,9.26,9.22,9.26,5066000.0,9.23,9.26,9.22,9.26,5066000.0
2011-02-10 09:30:00,9.22,9.22,9.18,9.2,6008000.0,9.22,9.22,9.18,9.2,6008000.0
2011-02-10 09:40:00,9.2,9.27,9.2,9.25,5126000.0,9.2,9.27,9.2,9.25,5126000.0
2011-02-10 09:50:00,9.25,9.27,9.23,9.24,4378000.0,9.25,9.27,9.23,9.24,4378000.0
2011-02-10 10:00:00,9.24,9.3,9.22,9.3,4800000.0,9.24,9.3,9.22,9.3,4800000.0
2011-02-10 10:10:00,9.3,9.32,9.29,9.31,4638000.0,9.3,9.32,9.29,9.31,4638000.0
2011-02-10 10:20:00,9.31,9.33,9.3,9.32,2958000.0,9.31,9.33,9.3,9.32,2958000.0
2011-02-10 10:30:00,9.32,9.33,9.3,9.3,3034000.0,9.32,9.33,9.3,9.3,3034000.0
2011-02-10 10:40:00,9.3,9.33,9.3,9.31,3264000.0,9.3,9.33,9.3,9.31,3264000.0
2011-02-10 10:50:00,9.31,9.31,9.28,9.29,2206000.0,9.31,9.31,9.28,9.29,2206000.0
2011-02-10 11:00:00,9.29,9.3,9.28,9.29,2740000.0,9.29,9.3,9.28,9.29,2740000.0
2011-02-10 11:10:00,9.29,9.3,9.28,9.29,1982000.0,9.29,9.3,9.28,9.29,1982000.0
2011-02-10 11:20:00,9.29,9.34,9.28,9.33,3654000.0,9.29,9.34,9.28,9.33,3654000.0
2011-02-10 11:30:00,9.33,9.36,9.32,9.35,2210000.0,9.33,9.36,9.32,9.35,2210000.0
2011-02-10 11:40:00,9.35,9.35,9.33,9.35,2170000.0,9.35,9.35,9.33,9.35,2170000.0
2011-02-10 11:50:00,9.35,9.36,9.35,9.35,1912000.0,9.35,9.36,9.35,9.35,1912000.0
2011-02-10 12:00:00,9.35,9.35,9.33,9.35,1032000.0,9.35,9.35,9.33,9.35,1032000.0
2011-02-10 12:10:00,9.35,9.35,9.33,9.33,1688000.0,9.35,9.35,9.33,9.33,1688000.0
2011-02-10 12:20:00,9.33,9.35,9.33,9.35,1006000.0,9.33,9.35,9.33,9.35,1006000.0
2011-02-10 12:30:00,9.35,9.36,9.33,9.33,1782000.0,9.35,9.36,9.33,9.33,1782000.0
2011-02-10 12:40:00,9.33,9.34,9.31,9.32,1498000.0,9.33,9.34,9.31,9.32,1498000.0
2011-02-10 12:50:00,9.32,9.33,9.32,9.32,1140000.0,9.32,9.33,9.32,9.32,1140000.0
2011-02-10 13:00:00,9.32,9.32,9.3,9.3,1204000.0,9.32,9.32,9.3,9.3,1204000.0
2011-02-10 13:10:00,9.3,9.33,9.3,9.32,1286000.0,9.3,9.33,9.3,9.32,1286000.0
2011-02-10 13:20:00,9.32,9.33,9.29,9.29,1412000.0,9.32,9.33,9.29,9.29,1412000.0
2011-02-10 13:30:00,9.29,9.3,9.26,9.26,1948000.0,9.29,9.3,9.26,9.26,1948000.0
2011-02-10 13:40:00,9.26,9.31,9.26,9.31,3322000.0,9.26,9.31,9.26,9.31,3322000.0
2011-02-10 13:50:00,9.31,9.32,9.3,9.31,2266000.0,9.31,9.32,9.3,9.31,2266000.0
2011-02-10 14:00:00,9.31,9.32,9.3,9.3,1844000.0,9.31,9.32,9.3,9.3,1844000.0
2011-02-10 14:10:00,9.3,9.31,9.29,9.29,1426000.0,9.3,9.31,9.29,9.29,1426000.0
2011-02-10 14:20:00,9.29,9.31,9.29,9.3,1082000.0,9.29,9.31,9.29,9.3,1082000.0
2011-02-10 14:30:00,9.3,9.31,9.29,9.31,1212000.0,9.3,9.31,9.29,9.31,1212000.0
2011-02-10 14:40:00,9.31,9.32,9.3,9.3,1250000.0,9.31,9.32,9.3,9.3,1250000.0
2011-02-10 14:50:00,9.3,9.31,9.27,9.27,2748000.0,9.3,9.31,9.27,9.27,2748000.0
2011-02-10 15:00:00,9.27,9.28,9.25,9.26,2056000.0,9.27,9.28,9.25,9.26,2056000.0
2011-02-10 15:10:00,9.25,9.27,9.24,9.26,2052000.0,9.25,9.27,9.24,9.26,2052000.0
2011-02-10 15:20:00,9.26,9.29,9.26,9.29,2016000.0,9.26,9.29,9.26,9.29,2016000.0
2011-02-10 15:30:00,9.29,9.31,9.28,9.29,2478000.0,9.29,9.31,9.28,9.29,2478000.0
2011-02-10 15:40:00,9.3,9.33,9.28,9.32,4024000.0,9.3,9.33,9.28,9.32,4024000.0
2011-02-10 15:50:00,9.32,9.32,9.26,9.31,8352000.0,9.32,9.32,9.26,9.31,8352000.0
2011-02-11 09:30:00,9.28,9.32,9.27,9.28,4200000.0,9.28,9.32,9.27,9.28,4200000.0
2011-02-11 09:40:00,9.28,9.34,9.28,9.34,3574000.0,9.28,9.34,9.28,9.34,3574000.0
2011-02-11 09:50:00,9.33,9.34,9.3,9.33,2750000.0,9.33,9.34,9.3,9.33,2750000.0
2011-02-11 10:00:00,9.33,9.34,9.3,9.3,3694000.0,9.33,9.34,9.3,9.3,3694000.0
2011-02-11 10:10:00,9.3,9.31,9.28,9.29,2484000.0,9.3,9.31,9.28,9.29,2484000.0
2011-02-11 10:20:00,9.29,9.31,9.28,9.29,1658000.0,9.29,9.31,9.28,9.29,1658000.0
2011-02-11 10:30:00,9.29,9.32,9.28,9.32,2210000.0,9.29,9.32,9.28,9.32,2210000.0
2011-02-11 10:40:00,9.32,9.34,9.31,9.33,2596000.0,9.32,9.34,9.31,9.33,2596000.0
2011-02-11 10:50:00,9.33,9.35,9.33,9.35,3254000.0,9.33,9.35,9.33,9.35,3254000.0
2011-02-11 11:00:00,9.35,9.37,9.33,9.34,3558000.0,9.35,9.37,9.33,9.34,3558000.0
2011-02-11 11:10:00,9.34,9.34,9.32,9.33,1648000.0,9.34,9.34,9.32,9.33,1648000.0
2011-02-11 11:20:00,9.33,9.35,9.33,9.34,1206000.0,9.33,9.35,9.33,9.34,1206000.0
2011-02-11 11:30:00,9.34,9.35,9.32,9.32,1644000.0,9.34,9.35,9.32,9.32,1644000.0
2011-02-11 11:40:00,9.32,9.35,9.32,9.34,1420000.0,9.32,9.35,9.32,9.34,1420000.0
2011-02-11 11:50:00,9.35,9.37,9.35,9.36,2402000.0,9.35,9.37,9.35,9.36,2402000.0
2011-02-11 12:00:00,9.36,9.39,9.35,9.37,1748000.0,9.36,9.39,9.35,9.37,1748000.0
2011-02-11 12:10:00,9.37,9.37,9.35,9.36,1148000.0,9.37,9.37,9.35,9.36,1148000.0
2011-02-11 12:20:00,9.36,9.38,9.36,9.37,1236000.0,9.36,9.38,9.36,9.37,1236000.0
2011-02-11 12:30:00,9.37,9.39,9.37,9.39,1014000.0,9.37,9.39,9.37,9.39,1014000.0
2011-02-11 12:40:00,9.39,9.41,9.39,9.41,3042000.0,9.39,9.41,9.39,9.41,3042000.0
2011-02-11 12:50:00,9.41,9.41,9.39,9.41,1294000.0,9.41,9.41,9.39,9.41,1294000.0
2011-02-11 13:00:00,9.41,9.43,9.4,9.43,1780000.0,9.41,9.43,9.4,9.43,1780000.0
2011-02-11 13:10:00,9.43,9.43,9.42,9.42,1820000.0,9.43,9.43,9.42,9.42,1820000.0
2011-02-11 13:20:00,9.42,9.43,9.39,9.4,2462000.0,9.42,9.43,9.39,9.4,2462000.0
2011-02-11 13:30:00,9.4,9.42,9.39,9.41,1322000.0,9.4,9.42,9.39,9.41,1322000.0
2011-02-11 13:40:00,9.41,9.41,9.4,9.41,862000.0,9.41,9.41,9.4,9.41,862000.0
2011-02-11 13:50:00,9.41,9.42,9.4,9.42,590000.0,9.41,9.42,9.4,9.42,590000.0
2011-02-11 14:00:00,9.41,9.43,9.41,9.43,1640000.0,9.41,9.43,9.41,9.43,1640000.0
2011-02-11 14:10:00,9.43,9.44,9.43,9.43,1206000.0,9.43,9.44,9.43,9.43,1206000.0
2011-02-11 14:20:00,9.44,9.46,9.43,9.46,2322000.0,9.44,9.46,9.43,9.46,2322000.0
2011-02-11 14:30:00,9.46,9.47,9.45,9.47,2230000.0,9.46,9.47,9.45,9.47,2230000.0
2011-02-11 14:40:00,9.47,9.47,9.46,9.46,1754000.0,9.47,9.47,9.46,9.46,1754000.0
2011-02-11 14:50:00,9.46,9.47,9.45,9.45,2210000.0,9.46,9.47,9.45,9.45,2210000.0
2011-02-11 15:00:00,9.45,9.45,9.44,9.45,1422000.0,9.45,9.45,9.44,9.45,1422000.0
2011-02-11 15:10:00,9.45,9.46,9.44,9.45,2118000.0,9.45,9.46,9.44,9.45,2118000.0
2011-02-11 15:20:00,9.45,9.46,9.44,9.45,2012000.0,9.45,9.46,9.44,9.45,2012000.0
2011-02-11 15:30:00,9.45,9.45,9.44,9.45,2162000.0,9.45,9.45,9.44,9.45,2162000.0
2011-02-11 15:40:00,9.45,9.46,9.44,9.44,2828000.0,9.45,9.46,9.44,9.44,2828000.0
2011-02-11 15:50:00,9.44,9.47,9.44,9.46,5332000.0,9.44,9.47,9.44,9.46,5332000.0
2011-02-14 09:30:00,9.46,9.47,9.43,9.44,5698000.0,9.46,9.47,9.43,9.44,5698000.0
2011-02-14 09:40:00,9.44,9.49,9.42,9.48,5286000.0,9.44,9.49,9.42,9.48,5286000.0
2011-02-14 09:50:00,9.48,9.52,9.47,9.47,4620000.0,9.48,9.52,9.47,9.47,4620000.0
2011-02-14 10:00:00,9.47,9.5,9.47,9.48,2498000.0,9.47,9.5,9.47,9.48,2498000.0
2011-02-14 10:10:00,9.49,9.52,9.48,9.52,2038000.0,9.49,9.52,9.48,9.52,2038000.0
2011-02-14 10:20:00,9.52,9.55,9.52,9.54,3158000.0,9.52,9.55,9.52,9.54,3158000.0
2011-02-14 10:30:00,9.54,9.57,9.53,9.54,3568000.0,9.54,9.57,9.53,9.54,3568000.0
2011-02-14 10:40:00,9.54,9.54,9.5,9.51,2982000.0,9.54,9.54,9.5,9.51,2982000.0
2011-02-14 10:50:00,9.51,9.51,9.49,9.5,1756000.0,9.51,9.51,9.49,9.5,1756000.0
2011-02-14 11:00:00,9.5,9.51,9.49,9.5,1390000.0,9.5,9.51,9.49,9.5,1390000.0
2011-02-14 11:10:00,9.5,9.52,9.49,9.51,1922000.0,9.5,9.52,9.49,9.51,1922000.0
2011-02-14 11:20:00,9.51,9.53,9.5,9.53,1130000.0,9.51,9.53,9.5,9.53,1130000.0
2011-02-14 11:30:00,9.52,9.53,9.51,9.51,1186000.0,9.52,9.53,9.51,9.51,1186000.0
2011-02-14 11:40:00,9.51,9.53,9.51,9.53,854000.0,9.51,9.53,9.51,9.53,854000.0
2011-02-14 11:50:00,9.53,9.53,9.52,9.53,538000.0,9.53,9.53,9.52,9.53,538000.0
2011-02-14 12:00:00,9.53,9.53,9.52,9.52,662000.0,9.53,9.53,9.52,9.52,662000.0
2011-02-14 12:10:00,9.52,9.54,9.52,9.53,1314000.0,9.52,9.54,9.52,9.53,1314000.0
2011-02-14 12:20:00,9.53,9.55,9.53,9.53,1572000.0,9.53,9.55,9.53,9.53,1572000.0
2011-02-14 12:30:00,9.53,9.54,9.53,9.54,544000.0,9.53,9.54,9.53,9.54,544000.0
2011-02-14 12:40:00,9.54,9.54,9.53,9.53,972000.0,9.54,9.54,9.53,9.53,972000.0
2011-02-14 12:50:00,9.53,9.54,9.53,9.53,742000.0,9.53,9.54,9.53,9.53,742000.0
2011-02-14 13:00:00,9.54,9.55,9.52,9.52,1190000.0,9.54,9.55,9.52,9.52,1190000.0
2011-02-14 13:10:00,9.52,9.53,9.52,9.52,1188000.0,9.52,9.53,9.52,9.52,1188000.0
2011-02-14 13:20:00,9.53,9.54,9.52,9.52,1374000.0,9.53,9.54,9.52,9.52,1374000.0
2011-02-14 13:30:00,9.52,9.52,9.51,9.52,1374000.0,9.52,9.52,9.51,9.52,1374000.0
2011-02-14 13:40:00,9.52,9.52,9.5,9.51,1754000.0,9.52,9.52,9.5,9.51,1754000.0
2011-02-14 13:50:00,9.51,9.51,9.5,9.5,1216000.0,9.51,9.51,9.5,9.5,1216000.0
2011-02-14 14:00:00,9.5,9.5,9.48,9.49,2220000.0,9.5,9.5,9.48,9.49,2220000.0
2011-02-14 14:10:00,9.49,9.5,9.48,9.49,1306000.0,9.49,9.5,9.48,9.49,1306000.0
2011-02-14 14:20:00,9.49,9.49,9.47,9.49,1814000.0,9.49,9.49,9.47,9.49,1814000.0
2011-02-14 14:30:00,9.49,9.49,9.48,9.48,668000.0,9.49,9.49,9.48,9.48,668000.0
2011-02-14 14:40:00,9.48,9.5,9.48,9.5,1272000.0,9.48,9.5,9.48,9.5,1272000.0
2011-02-14 14:50:00,9.5,9.51,9.49,9.5,1754000.0,9.5,9.51,9.49,9.5,1754000.0
2011-02-14 15:00:00,9.5,9.51,9.49,9.5,1298000.0,9.5,9.51,9.49,9.5,1298000.0
2011-02-14 15:10:00,9.5,9.52,9.5,9.51,1024000.0,9.5,9.52,9.5,9.51,1024000.0
2011-02-14 15:20:00,9.51,9.53,9.51,9.51,1434000.0,9.51,9.53,9.51,9.51,1434000.0
2011-02-14 15:30:00,9.51,9.52,9.5,9.5,1840000.0,9.51,9.52,9.5,9.5,1840000.0
2011-02-14 15:40:00,9.5,9.53,9.5,9.52,2628000.0,9.5,9.53,9.5,9.52,2628000.0
2011-02-14 15:50:00,9.52,9.53,9.51,9.52,4026000.0,9.52,9.53,9.51,9.52,4026000.0
2011-02-15 09:30:00,9.43,9.49,9.43,9.44,6266000.0,9.43,9.49,9.43,9.44,6266000.0
2011-02-15 09:40:00,9.44,9.52,9.44,9.5,3960000.0,9.44,9.52,9.44,9.5,3960000.0
2011-02-15 09:50:00,9.49,9.51,9.48,9.48,2642000.0,9.49,9.51,9.48,9.48,2642000.0
2011-02-15 10:00:00,9.49,9.49,9.46,9.46,2796000.0,9.49,9.49,9.46,9.46,2796000.0
2011-02-15 10:10:00,9.46,9.49,9.44,9.46,3002000.0,9.46,9.49,9.44,9.46,3002000.0
2011-02-15 10:20:00,9.46,9.46,9.41,9.42,3596000.0,9.46,9.46,9.41,9.42,3596000.0
2011-02-15 10:30:00,9.42,9.46,9.41,9.46,1928000.0,9.42,9.46,9.41,9.46,1928000.0
2011-02-15 10:40:00,9.47,9.47,9.45,9.45,1492000.0,9.47,9.47,9.45,9.45,1492000.0
2011-02-15 10:50:00,9.46,9.48,9.45,9.46,2084000.0,9.46,9.48,9.45,9.46,2084000.0
2011-02-15 11:00:00,9.46,9.49,9.46,9.48,1868000.0,9.46,9.49,9.46,9.48,1868000.0
2011-02-15 11:10:00,9.48,9.48,9.46,9.46,2394000.0,9.48,9.48,9.46,9.46,2394000.0
2011-02-15 11:20:00,9.46,9.49,9.46,9.48,700000.0,9.46,9.49,9.46,9.48,700000.0
2011-02-15 11:30:00,9.48,9.49,9.46,9.47,1236000.0,9.48,9.49,9.46,9.47,1236000.0
2011-02-15 11:40:00,9.47,9.47,9.45,9.46,1338000.0,9.47,9.47,9.45,9.46,1338000.0
2011-02-15 11:50:00,9.46,9.47,9.45,9.46,820000.0,9.46,9.47,9.45,9.46,820000.0
2011-02-15 12:00:00,9.45,9.46,9.45,9.45,1200000.0,9.45,9.46,9.45,9.45,1200000.0
2011-02-15 12:10:00,9.46,9.48,9.46,9.48,1064000.0,9.46,9.48,9.46,9.48,1064000.0
2011-02-15 12:20:00,9.47,9.51,9.47,9.49,1734000.0,9.47,9.51,9.47,9.49,1734000.0
2011-02-15 12:30:00,9.49,9.51,9.49,9.5,1366000.0,9.49,9.51,9.49,9.5,1366000.0
2011-02-15 12:40:00,9.5,9.52,9.5,9.52,1082000.0,9.5,9.52,9.5,9.52,1082000.0
2011-02-15 12:50:00,9.52,9.52,9.5,9.51,1128000.0,9.52,9.52,9.5,9.51,1128000.0
2011-02-15 13:00:00,9.51,9.51,9.49,9.5,728000.0,9.51,9.51,9.49,9.5,728000.0
2011-02-15 13:10:00,9.5,9.51,9.49,9.49,1830000.0,9.5,9.51,9.49,9.49,1830000.0
2011-02-15 13:20:00,9.49,9.49,9.48,9.49,1132000.0,9.49,9.49,9.48,9.49,1132000.0
2011-02-15 13:30:00,9.49,9.5,9.49,9.49,794000.0,9.49,9.5,9.49,9.49,794000.0
2011-02-15 13:40:00,9.49,9.49,9.47,9.48,1138000.0,9.49,9.49,9.47,9.48,1138000.0
2011-02-15 13:50:00,9.48,9.48,9.46,9.47,1202000.0,9.48,9.48,9.46,9.47,1202000.0
2011-02-15 14:00:00,9.47,9.48,9.46,9.46,682000.0,9.47,9.48,9.46,9.46,682000.0
2011-02-15 14:10:00,9.47,9.47,9.45,9.47,1334000.0,9.47,9.47,9.45,9.47,1334000.0
2011-02-15 14:20:00,9.47,9.47,9.44,9.44,1472000.0,9.47,9.47,9.44,9.44,1472000.0
2011-02-15 14:30:00,9.44,9.47,9.43,9.46,960000.0,9.44,9.47,9.43,9.46,960000.0
2011-02-15 14:40:00,9.46,9.48,9.46,9.47,958000.0,9.46,9.48,9.46,9.47,958000.0
2011-02-15 14:50:00,9.47,9.49,9.47,9.47,1378000.0,9.47,9.49,9.47,9.47,1378000.0
2011-02-15 15:00:00,9.47,9.49,9.47,9.48,1304000.0,9.47,9.49,9.47,9.48,1304000.0
2011-02-15 15:10:00,9.48,9.48,9.46,9.47,1558000.0,9.48,9.48,9.46,9.47,1558000.0
2011-02-15 15:20:00,9.47,9.47,9.45,9.46,1820000.0,9.47,9.47,9.45,9.46,1820000.0
2011-02-15 15:30:00,9.46,9.47,9.43,9.44,2400000.0,9.46,9.47,9.43,9.44,2400000.0
2011-02-15 15:40:00,9.44,9.45,9.43,9.44,3826000.0,9.44,9.45,9.43,9.44,3826000.0
2011-02-15 15:50:00,9.44,9.46,9.43,9.45,5242000.0,9.44,9.46,9.43,9.45,5242000.0
2011-02-16 09:30:00,9.49,9.5,9.43,9.46,6174000.0,9.49,9.5,9.43,9.46,6174000.0
2011-02-16 09:40:00,9.46,9.46,9.43,9.43,3532000.0,9.46,9.46,9.43,9.43,3532000.0
2011-02-16 09:50:00,9.43,9.44,9.41,9.43,3386000.0,9.43,9.44,9.41,9.43,3386000.0
2011-02-16 10:00:00,9.43,9.43,9.4,9.41,2860000.0,9.43,9.43,9.4,9.41,2860000.0
2011-02-16 10:10:00,9.41,9.44,9.41,9.43,2842000.0,9.41,9.44,9.41,9.43,2842000.0
2011-02-16 10:20:00,9.43,9.44,9.42,9.42,1318000.0,9.43,9.44,9.42,9.42,1318000.0
2011-02-16 10:30:00,9.42,9.44,9.42,9.43,2000000.0,9.42,9.44,9.42,9.43,2000000.0
2011-02-16 10:40:00,9.43,9.43,9.41,9.42,2692000.0,9.43,9.43,9.41,9.42,2692000.0
2011-02-16 10:50:00,9.42,9.43,9.41,9.42,1652000.0,9.42,9.43,9.41,9.42,1652000.0
2011-02-16 11:00:00,9.42,9.42,9.37,9.38,5850000.0,9.42,9.42,9.37,9.38,5850000.0
2011-02-16 11:10:00,9.38,9.39,9.36,9.38,2068000.0,9.38,9.39,9.36,9.38,2068000.0
2011-02-16 11:20:00,9.38,9.39,9.36,9.37,2872000.0,9.38,9.39,9.36,9.37,2872000.0
2011-02-16 11:30:00,9.37,9.39,9.36,9.39,2238000.0,9.37,9.39,9.36,9.39,2238000.0
2011-02-16 11:40:00,9.38,9.41,9.38,9.4,2560000.0,9.38,9.41,9.38,9.4,2560000.0
2011-02-16 11:50:00,9.4,9.41,9.38,9.4,1154000.0,9.4,9.41,9.38,9.4,1154000.0
2011-02-16 12:00:00,9.4,9.41,9.35,9.35,2174000.0,9.4,9.41,9.35,9.35,2174000.0
2011-02-16 12:10:00,9.35,9.37,9.33,9.33,2644000.0,9.35,9.37,9.33,9.33,2644000.0
2011-02-16 12:20:00,9.33,9.36,9.33,9.34,1812000.0,9.33,9.36,9.33,9.34,1812000.0
2011-02-16 12:30:00,9.34,9.35,9.32,9.33,1946000.0,9.34,9.35,9.32,9.33,1946000.0
2011-02-16 12:40:00,9.33,9.34,9.32,9.34,1794000.0,9.33,9.34,9.32,9.34,1794000.0
2011-02-16 12:50:00,9.34,9.36,9.34,9.35,1814000.0,9.34,9.36,9.34,9.35,1814000.0
2011-02-16 13:00:00,9.35,9.38,9.34,9.37,2080000.0,9.35,9.38,9.34,9.37,2080000.0
2011-02-16 13:10:00,9.37,9.39,9.36,9.37,2324000.0,9.37,9.39,9.36,9.37,2324000.0
2011-02-16 13:20:00,9.37,9.37,9.33,9.34,1238000.0,9.37,9.37,9.33,9.34,1238000.0
2011-02-16 13:30:00,9.34,9.35,9.33,9.35,1046000.0,9.34,9.35,9.33,9.35,1046000.0
2011-02-16 13:40:00,9.35,9.37,9.35,9.37,954000.0,9.35,9.37,9.35,9.37,954000.0
2011-02-16 13:50:00,9.37,9.39,9.36,9.39,1106000.0,9.37,9.39,9.36,9.39,1106000.0
2011-02-16 14:00:00,9.39,9.4,9.37,9.37,2446000.0,9.39,9.4,9.37,9.37,2446000.0
2011-02-16 14:10:00,9.37,9.37,9.34,9.34,2476000.0,9.37,9.37,9.34,9.34,2476000.0
2011-02-16 14:20:00,9.34,9.35,9.33,9.34,1188000.0,9.34,9.35,9.33,9.34,1188000.0
2011-02-16 14:30:00,9.34,9.37,9.34,9.37,1280000.0,9.34,9.37,9.34,9.37,1280000.0
2011-02-16 14:40:00,9.37,9.38,9.36,9.37,1154000.0,9.37,9.38,9.36,9.37,1154000.0
2011-02-16 14:50:00,9.37,9.37,9.35,9.35,1098000.0,9.37,9.37,9.35,9.35,1098000.0
2011-02-16 15:00:00,9.35,9.37,9.35,9.37,1276000.0,9.35,9.37,9.35,9.37,1276000.0
2011-02-16 15:10:00,9.37,9.38,9.35,9.35,1424000.0,9.37,9.38,9.35,9.35,1424000.0
2011-02-16 15:20:00,9.35,9.35,9.33,9.34,1932000.0,9.35,9.35,9.33,9.34,1932000.0
2011-02-16 15:30:00,9.34,9.35,9.33,9.34,3094000.0,9.34,9.35,9.33,9.34,3094000.0
2011-02-16 15:40:00,9.34,9.36,9.34,9.34,2106000.0,9.34,9.36,9.34,9.34,2106000.0
2011-02-16 15:50:00,9.34,9.35,9.32,9.33,4906000.0,9.34,9.35,9.32,9.33,4906000.0
2011-02-17 09:30:00,9.28,9.31,9.27,9.31,3528000.0,9.28,9.31,9.27,9.31,3528000.0
2011-02-17 09:40:00,9.31,9.36,9.29,9.34,3664000.0,9.31,9.36,9.29,9.34,3664000.0
2011-02-17 09:50:00,9.34,9.36,9.33,9.34,1992000.0,9.34,9.36,9.33,9.34,1992000.0
2011-02-17 10:00:00,9.35,9.37,9.34,9.35,2178000.0,9.35,9.37,9.34,9.35,2178000.0
2011-02-17 10:10:00,9.35,9.36,9.33,9.35,1418000.0,9.35,9.36,9.33,9.35,1418000.0
2011-02-17 10:20:00,9.35,9.35,9.34,9.35,2096000.0,9.35,9.35,9.34,9.35,2096000.0
2011-02-17 10:30:00,9.35,9.36,9.34,9.34,2762000.0,9.35,9.36,9.34,9.34,2762000.0
2011-02-17 10:40:00,9.34,9.35,9.33,9.34,1572000.0,9.34,9.35,9.33,9.34,1572000.0
2011-02-17 10:50:00,9.35,9.35,9.33,9.33,1622000.0,9.35,9.35,9.33,9.33,1622000.0
2011-02-17 11:00:00,9.33,9.35,9.33,9.35,922000.0,9.33,9.35,9.33,9.35,922000.0
2011-02-17 11:10:00,9.35,9.38,9.33,9.38,1890000.0,9.35,9.38,9.33,9.38,1890000.0
2011-02-17 11:20:00,9.38,9.39,9.37,9.39,1998000.0,9.38,9.39,9.37,9.39,1998000.0
2011-02-17 11:30:00,9.39,9.41,9.38,9.39,1920000.0,9.39,9.41,9.38,9.39,1920000.0
2011-02-17 11:40:00,9.39,9.39,9.38,9.39,1440000.0,9.39,9.39,9.38,9.39,1440000.0
2011-02-17 11:50:00,9.39,9.42,9.38,9.41,2754000.0,9.39,9.42,9.38,9.41,2754000.0
2011-02-17 12:00:00,9.41,9.41,9.38,9.38,2114000.0,9.41,9.41,9.38,9.38,2114000.0
2011-02-17 12:10:00,9.38,9.39,9.36,9.38,2724000.0,9.38,9.39,9.36,9.38,2724000.0
2011-02-17 12:20:00,9.38,9.39,9.38,9.39,324000.0,9.38,9.39,9.38,9.39,324000.0
2011-02-17 12:30:00,9.39,9.4,9.39,9.4,1190000.0,9.39,9.4,9.39,9.4,1190000.0
2011-02-17 12:40:00,9.4,9.4,9.39,9.4,866000.0,9.4,9.4,9.39,9.4,866000.0
2011-02-17 12:50:00,9.4,9.4,9.4,9.4,876000.0,9.4,9.4,9.4,9.4,876000.0
2011-02-17 13:00:00,9.4,9.43,9.4,9.43,1710000.0,9.4,9.43,9.4,9.43,1710000.0
2011-02-17 13:10:00,9.43,9.44,9.43,9.43,1742000.0,9.43,9.44,9.43,9.43,1742000.0
2011-02-17 13:20:00,9.43,9.45,9.43,9.44,1756000.0,9.43,9.45,9.43,9.44,1756000.0
2011-02-17 13:30:00,9.44,9.45,9.44,9.44,1284000.0,9.44,9.45,9.44,9.44,1284000.0
2011-02-17 13:40:00,9.44,9.45,9.43,9.43,1090000.0,9.44,9.45,9.43,9.43,1090000.0
2011-02-17 13:50:00,9.43,9.44,9.43,9.44,1420000.0,9.43,9.44,9.43,9.44,1420000.0
2011-02-17 14:00:00,9.44,9.45,9.43,9.43,1106000.0,9.44,9.45,9.43,9.43,1106000.0
2011-02-17 14:10:00,9.43,9.45,9.43,9.43,1274000.0,9.43,9.45,9.43,9.43,1274000.0
2011-02-17 14:20:00,9.43,9.43,9.41,9.42,1160000.0,9.43,9.43,9.41,9.42,1160000.0
2011-02-17 14:30:00,9.42,9.43,9.42,9.43,882000.0,9.42,9.43,9.42,9.43,882000.0
2011-02-17 14:40:00,9.43,9.43,9.41,9.41,632000.0,9.43,9.43,9.41,9.41,632000.0
2011-02-17 14:50:00,9.41,9.41,9.4,9.41,1004000.0,9.41,9.41,9.4,9.41,1004000.0
2011-02-17 15:00:00,9.41,9.41,9.4,9.4,736000.0,9.41,9.41,9.4,9.4,736000.0
2011-02-17 15:10:00,9.4,9.41,9.4,9.4,1228000.0,9.4,9.41,9.4,9.4,1228000.0
2011-02-17 15:20:00,9.4,9.42,9.38,9.39,1622000.0,9.4,9.42,9.38,9.39,1622000.0
2011-02-17 15:30:00,9.39,9.39,9.37,9.38,1504000.0,9.39,9.39,9.37,9.38,1504000.0
2011-02-17 15:40:00,9.38,9.4,9.37,9.38,1954000.0,9.38,9.4,9.37,9.38,1954000.0
2011-02-17 15:50:00,9.38,9.39,9.38,9.39,2716000.0,9.38,9.39,9.38,9.39,2716000.0
2011-02-18 09:30:00,9.38,9.39,9.34,9.35,10904000.0,9.38,9.39,9.34,9.35,10904000.0
2011-02-18 09:40:00,9.36,9.37,9.33,9.35,2000000.0,9.36,9.37,9.33,9.35,2000000.0
2011-02-18 09:50:00,9.36,9.38,9.34,9.36,2602000.0,9.36,9.38,9.34,9.36,2602000.0
2011-02-18 10:00:00,9.35,9.38,9.35,9.36,1700000.0,9.35,9.38,9.35,9.36,1700000.0
2011-02-18 10:10:00,9.35,9.36,9.35,9.35,1016000.0,9.35,9.36,9.35,9.35,1016000.0
2011-02-18 10:20:00,9.35,9.41,9.35,9.39,2064000.0,9.35,9.41,9.35,9.39,2064000.0
2011-02-18 10:30:00,9.39,9.41,9.38,9.41,2142000.0,9.39,9.41,9.38,9.41,2142000.0
2011-02-18 10:40:00,9.41,9.43,9.4,9.42,1874000.0,9.41,9.43,9.4,9.42,1874000.0
2011-02-18 10:50:00,9.42,9.42,9.37,9.37,2214000.0,9.42,9.42,9.37,9.37,2214000.0
2011-02-18 11:00:00,9.37,9.39,9.36,9.38,2026000.0,9.37,9.39,9.36,9.38,2026000.0
2011-02-18 11:10:00,9.38,9.39,9.38,9.39,844000.0,9.38,9.39,9.38,9.39,844000.0
2011-02-18 11:20:00,9.39,9.41,9.39,9.4,1114000.0,9.39,9.41,9.39,9.4,1114000.0
2011-02-18 11:30:00,9.4,9.42,9.4,9.42,822000.0,9.4,9.42,9.4,9.42,822000.0
2011-02-18 11:40:00,9.42,9.42,9.39,9.39,1722000.0,9.42,9.42,9.39,9.39,1722000.0
2011-02-18 11:50:00,9.39,9.4,9.38,9.39,1004000.0,9.39,9.4,9.38,9.39,1004000.0
2011-02-18 12:00:00,9.39,9.39,9.38,9.38,1004000.0,9.39,9.39,9.38,9.38,1004000.0
2011-02-18 12:10:00,9.38,9.39,9.37,9.38,1108000.0,9.38,9.39,9.37,9.38,1108000.0
2011-02-18 12:20:00,9.37,9.38,9.37,9.37,822000.0,9.37,9.38,9.37,9.37,822000.0
2011-02-18 12:30:00,9.38,9.38,9.36,9.36,1046000.0,9.38,9.38,9.36,9.36,1046000.0
2011-02-18 12:40:00,9.36,9.37,9.36,9.36,916000.0,9.36,9.37,9.36,9.36,916000.0
2011-02-18 12:50:00,9.36,9.38,9.35,9.35,1844000.0,9.36,9.38,9.35,9.35,1844000.0
2011-02-18 13:00:00,9.35,9.36,9.34,9.35,1312000.0,9.35,9.36,9.34,9.35,1312000.0
2011-02-18 13:10:00,9.35,9.36,9.33,9.34,1250000.0,9.35,9.36,9.33,9.34,1250000.0
2011-02-18 13:20:00,9.34,9.34,9.33,9.33,1068000.0,9.34,9.34,9.33,9.33,1068000.0
2011-02-18 13:30:00,9.33,9.33,9.28,9.29,2724000.0,9.33,9.33,9.28,9.29,2724000.0
2011-02-18 13:40:00,9.3,9.3,9.27,9.28,1832000.0,9.3,9.3,9.27,9.28,1832000.0
2011-02-18 13:50:00,9.28,9.31,9.28,9.31,1496000.0,9.28,9.31,9.28,9.31,1496000.0
2011-02-18 14:00:00,9.31,9.32,9.3,9.31,1138000.0,9.31,9.32,9.3,9.31,1138000.0
2011-02-18 14:10:00,9.32,9.32,9.3,9.3,1026000.0,9.32,9.32,9.3,9.3,1026000.0
2011-02-18 14:20:00,9.3,9.3,9.27,9.28,1888000.0,9.3,9.3,9.27,9.28,1888000.0
2011-02-18 14:30:00,9.27,9.28,9.26,9.27,2040000.0,9.27,9.28,9.26,9.27,2040000.0
2011-02-18 14:40:00,9.27,9.28,9.26,9.28,1968000.0,9.27,9.28,9.26,9.28,1968000.0
2011-02-18 14:50:00,9.28,9.29,9.28,9.29,1806000.0,9.28,9.29,9.28,9.29,1806000.0
2011-02-18 15:00:00,9.29,9.29,9.27,9.27,2530000.0,9.29,9.29,9.27,9.27,2530000.0
2011-02-18 15:10:00,9.27,9.28,9.26,9.26,2198000.0,9.27,9.28,9.26,9.26,2198000.0
2011-02-18 15:20:00,9.26,9.28,9.26,9.27,1812000.0,9.26,9.28,9.26,9.27,1812000.0
2011-02-18 15:30:00,9.27,9.28,9.27,9.28,2140000.0,9.27,9.28,9.27,9.28,2140000.0
2011-02-18 15:40:00,9.28,9.29,9.27,9.28,3100000.0,9.28,9.29,9.27,9.28,3100000.0
2011-02-18 15:50:00,9.28,9.33,9.28,9.33,6232000.0,9.28,9.33,9.28,9.33,6232000.0
2011-02-22 09:30:00,9.18,9.19,9.06,9.1,9662000.0,9.18,9.19,9.06,9.1,9662000.0
2011-02-22 09:40:00,9.1,9.13,9.08,9.12,3566000.0,9.1,9.13,9.08,9.12,3566000.0
2011-02-22 09:50:00,9.12,9.17,9.12,9.15,3710000.0,9.12,9.17,9.12,9.15,3710000.0
2011-02-22 10:00:00,9.15,9.18,9.13,9.18,2606000.0,9.15,9.18,9.13,9.18,2606000.0
2011-02-22 10:10:00,9.17,9.23,9.17,9.21,3470000.0,9.17,9.23,9.17,9.21,3470000.0
2011-02-22 10:20:00,9.21,9.22,9.19,9.19,1818000.0,9.21,9.22,9.19,9.19,1818000.0
2011-02-22 10:30:00,9.19,9.21,9.17,9.19,2736000.0,9.19,9.21,9.17,9.19,2736000.0
2011-02-22 10:40:00,9.19,9.22,9.18,9.22,1288000.0,9.19,9.22,9.18,9.22,1288000.0
2011-02-22 10:50:00,9.22,9.24,9.2,9.21,1846000.0,9.22,9.24,9.2,9.21,1846000.0
2011-02-22 11:00:00,9.21,9.22,9.19,9.19,1964000.0,9.21,9.22,9.19,9.19,1964000.0
2011-02-22 11:10:00,9.19,9.2,9.16,9.17,2402000.0,9.19,9.2,9.16,9.17,2402000.0
2011-02-22 11:20:00,9.17,9.19,9.15,9.18,1412000.0,9.17,9.19,9.15,9.18,1412000.0
2011-02-22 11:30:00,9.19,9.19,9.15,9.16,1236000.0,9.19,9.19,9.15,9.16,1236000.0
2011-02-22 11:40:00,9.16,9.18,9.15,9.16,1346000.0,9.16,9.18,9.15,9.16,1346000.0
2011-02-22 11:50:00,9.16,9.17,9.14,9.16,1340000.0,9.16,9.17,9.14,9.16,1340000.0
2011-02-22 12:00:00,9.16,9.16,9.12,9.13,2434000.0,9.16,9.16,9.12,9.13,2434000.0
2011-02-22 12:10:00,9.13,9.14,9.12,9.13,1456000.0,9.13,9.14,9.12,9.13,1456000.0
2011-02-22 12:20:00,9.13,9.14,9.13,9.13,814000.0,9.13,9.14,9.13,9.13,814000.0
2011-02-22 12:30:00,9.13,9.13,9.11,9.11,1098000.0,9.13,9.13,9.11,9.11,1098000.0
2011-02-22 12:40:00,9.11,9.12,9.08,9.08,3278000.0,9.11,9.12,9.08,9.08,3278000.0
2011-02-22 12:50:00,9.08,9.09,9.06,9.07,3294000.0,9.08,9.09,9.06,9.07,3294000.0
2011-02-22 13:00:00,9.07,9.09,9.05,9.08,3140000.0,9.07,9.09,9.05,9.08,3140000.0
2011-02-22 13:10:00,9.08,9.08,9.06,9.07,1298000.0,9.08,9.08,9.06,9.07,1298000.0
2011-02-22 13:20:00,9.06,9.07,9.04,9.06,3814000.0,9.06,9.07,9.04,9.06,3814000.0
2011-02-22 13:30:00,9.06,9.06,9.04,9.06,1370000.0,9.06,9.06,9.04,9.06,1370000.0
2011-02-22 13:40:00,9.06,9.06,9.04,9.04,1768000.0,9.06,9.06,9.04,9.04,1768000.0
2011-02-22 13:50:00,9.04,9.06,9.04,9.06,950000.0,9.04,9.06,9.04,9.06,950000.0
2011-02-22 14:00:00,9.06,9.07,9.04,9.06,1728000.0,9.06,9.07,9.04,9.06,1728000.0
2011-02-22 14:10:00,9.06,9.07,9.05,9.05,1340000.0,9.06,9.07,9.05,9.05,1340000.0
2011-02-22 14:20:00,9.05,9.08,9.04,9.08,1540000.0,9.05,9.08,9.04,9.08,1540000.0
2011-02-22 14:30:00,9.08,9.1,9.08,9.08,1192000.0,9.08,9.1,9.08,9.08,1192000.0
2011-02-22 14:40:00,9.08,9.1,9.08,9.09,1240000.0,9.08,9.1,9.08,9.09,1240000.0
2011-02-22 14:50:00,9.09,9.1,9.06,9.07,1672000.0,9.09,9.1,9.06,9.07,1672000.0
2011-02-22 15:00:00,9.07,9.07,9.05,9.05,1612000.0,9.07,9.07,9.05,9.05,1612000.0
2011-02-22 15:10:00,9.05,9.06,9.02,9.03,3124000.0,9.05,9.06,9.02,9.03,3124000.0
2011-02-22 15:20:00,9.02,9.04,9.01,9.01,3316000.0,9.02,9.04,9.01,9.01,3316000.0
2011-02-22 15:30:00,9.01,9.03,8.99,9.0,5708000.0,9.01,9.03,8.99,9.0,5708000.0
2011-02-22 15:40:00,9.0,9.0,8.97,8.98,6028000.0,9.0,9.0,8.97,8.98,6028000.0
2011-02-22 15:50:00,8.98,9.02,8.98,9.02,5912000.0,8.98,9.02,8.98,9.02,5912000.0
2011-02-23 09:30:00,9.01,9.06,8.99,9.0,5682000.0,9.01,9.06,8.99,9.0,5682000.0
2011-02-23 09:40:00,9.0,9.03,8.94,8.95,4370000.0,9.0,9.03,8.94,8.95,4370000.0
2011-02-23 09:50:00,8.95,8.99,8.94,8.96,3228000.0,8.95,8.99,8.94,8.96,3228000.0
2011-02-23 10:00:00,8.97,8.98,8.91,8.93,4458000.0,8.97,8.98,8.91,8.93,4458000.0
2011-02-23 10:10:00,8.92,8.95,8.9,8.92,3690000.0,8.92,8.95,8.9,8.92,3690000.0
2011-02-23 10:20:00,8.92,8.95,8.91,8.93,1746000.0,8.92,8.95,8.91,8.93,1746000.0
2011-02-23 10:30:00,8.93,8.94,8.89,8.89,2492000.0,8.93,8.94,8.89,8.89,2492000.0
2011-02-23 10:40:00,8.89,8.89,8.85,8.86,3144000.0,8.89,8.89,8.85,8.86,3144000.0
2011-02-23 10:50:00,8.86,8.88,8.86,8.87,1672000.0,8.86,8.88,8.86,8.87,1672000.0
2011-02-23 11:00:00,8.87,8.88,8.86,8.86,2824000.0,8.87,8.88,8.86,8.86,2824000.0
2011-02-23 11:10:00,8.86,8.86,8.81,8.82,3906000.0,8.86,8.86,8.81,8.82,3906000.0
2011-02-23 11:20:00,8.82,8.85,8.81,8.83,2052000.0,8.82,8.85,8.81,8.83,2052000.0
2011-02-23 11:30:00,8.83,8.83,8.78,8.78,2698000.0,8.83,8.83,8.78,8.78,2698000.0
2011-02-23 11:40:00,8.79,8.79,8.76,8.77,2786000.0,8.79,8.79,8.76,8.77,2786000.0
2011-02-23 11:50:00,8.77,8.8,8.76,8.78,2904000.0,8.77,8.8,8.76,8.78,2904000.0
2011-02-23 12:00:00,8.78,8.78,8.72,8.74,3602000.0,8.78,8.78,8.72,8.74,3602000.0
2011-02-23 12:10:00,8.74,8.76,8.73,8.73,2572000.0,8.74,8.76,8.73,8.73,2572000.0
2011-02-23 12:20:00,8.73,8.76,8.72,8.76,3280000.0,8.73,8.76,8.72,8.76,3280000.0
2011-02-23 12:30:00,8.76,8.77,8.75,8.77,1726000.0,8.76,8.77,8.75,8.77,1726000.0
2011-02-23 12:40:00,8.77,8.77,8.74,8.75,1576000.0,8.77,8.77,8.74,8.75,1576000.0
2011-02-23 12:50:00,8.75,8.75,8.74,8.75,2108000.0,8.75,8.75,8.74,8.75,2108000.0
2011-02-23 13:00:00,8.75,8.76,8.73,8.74,1430000.0,8.75,8.76,8.73,8.74,1430000.0
2011-02-23 13:10:00,8.74,8.76,8.73,8.75,1988000.0,8.74,8.76,8.73,8.75,1988000.0
2011-02-23 13:20:00,8.75,8.8,8.75,8.79,2116000.0,8.75,8.8,8.75,8.79,2116000.0
2011-02-23 13:30:00,8.79,8.8,8.77,8.79,1556000.0,8.79,8.8,8.77,8.79,1556000.0
2011-02-23 13:40:00,8.8,8.83,8.79,8.82,1822000.0,8.8,8.83,8.79,8.82,1822000.0
2011-02-23 13:50:00,8.82,8.84,8.82,8.83,1530000.0,8.82,8.84,8.82,8.83,1530000.0
2011-02-23 14:00:00,8.83,8.85,8.82,8.85,1814000.0,8.83,8.85,8.82,8.85,1814000.0
2011-02-23 14:10:00,8.85,8.86,8.83,8.86,1704000.0,8.85,8.86,8.83,8.86,1704000.0
2011-02-23 14:20:00,8.86,8.87,8.85,8.86,1826000.0,8.86,8.87,8.85,8.86,1826000.0
2011-02-23 14:30:00,8.86,8.89,8.86,8.86,2080000.0,8.86,8.89,8.86,8.86,2080000.0
2011-02-23 14:40:00,8.87,8.87,8.85,8.85,1812000.0,8.87,8.87,8.85,8.85,1812000.0
2011-02-23 14:50:00,8.85,8.9,8.85,8.89,1972000.0,8.85,8.9,8.85,8.89,1972000.0
2011-02-23 15:00:00,8.89,8.91,8.89,8.89,2470000.0,8.89,8.91,8.89,8.89,2470000.0
2011-02-23 15:10:00,8.89,8.9,8.87,8.88,2072000.0,8.89,8.9,8.87,8.88,2072000.0
2011-02-23 15:20:00,8.88,8.92,8.88,8.88,2610000.0,8.88,8.92,8.88,8.88,2610000.0
2011-02-23 15:30:00,8.89,8.89,8.85,8.87,2638000.0,8.89,8.89,8.85,8.87,2638000.0
2011-02-23 15:40:00,8.87,8.88,8.83,8.85,2854000.0,8.87,8.88,8.83,8.85,2854000.0
2011-02-23 15:50:00,8.85,8.86,8.83,8.83,4388000.0,8.85,8.86,8.83,8.83,4388000.0
2011-02-24 09:30:00,8.84,8.94,8.84,8.89,5984000.0,8.84,8.94,8.84,8.89,5984000.0
2011-02-24 09:40:00,8.89,8.94,8.88,8.9,3162000.0,8.89,8.94,8.88,8.9,3162000.0
2011-02-24 09:50:00,8.91,8.96,8.9,8.95,2964000.0,8.91,8.96,8.9,8.95,2964000.0
2011-02-24 10:00:00,8.95,8.98,8.92,8.98,2878000.0,8.95,8.98,8.92,8.98,2878000.0
2011-02-24 10:10:00,8.98,8.98,8.93,8.96,2042000.0,8.98,8.98,8.93,8.96,2042000.0
2011-02-24 10:20:00,8.96,8.99,8.95,8.97,2046000.0,8.96,8.99,8.95,8.97,2046000.0
2011-02-24 10:30:00,8.97,8.97,8.88,8.88,2578000.0,8.97,8.97,8.88,8.88,2578000.0
2011-02-24 10:40:00,8.89,8.92,8.86,8.89,4942000.0,8.89,8.92,8.86,8.89,4942000.0
2011-02-24 10:50:00,8.89,8.92,8.89,8.89,1278000.0,8.89,8.92,8.89,8.89,1278000.0
2011-02-24 11:00:00,8.89,8.89,8.83,8.86,2168000.0,8.89,8.89,8.83,8.86,2168000.0
2011-02-24 11:10:00,8.86,8.88,8.83,8.86,1520000.0,8.86,8.88,8.83,8.86,1520000.0
2011-02-24 11:20:00,8.85,8.92,8.85,8.9,1868000.0,8.85,8.92,8.85,8.9,1868000.0
2011-02-24 11:30:00,8.9,8.91,8.87,8.88,820000.0,8.9,8.91,8.87,8.88,820000.0
2011-02-24 11:40:00,8.88,8.88,8.81,8.82,2238000.0,8.88,8.88,8.81,8.82,2238000.0
2011-02-24 11:50:00,8.82,8.85,8.82,8.85,1144000.0,8.82,8.85,8.82,8.85,1144000.0
2011-02-24 12:00:00,8.85,8.86,8.81,8.81,1188000.0,8.85,8.86,8.81,8.81,1188000.0
2011-02-24 12:10:00,8.81,8.85,8.81,8.84,1116000.0,8.81,8.85,8.81,8.84,1116000.0
2011-02-24 12:20:00,8.84,8.85,8.82,8.82,772000.0,8.84,8.85,8.82,8.82,772000.0
2011-02-24 12:30:00,8.82,8.85,8.81,8.85,1910000.0,8.82,8.85,8.81,8.85,1910000.0
2011-02-24 12:40:00,8.84,8.85,8.81,8.83,1142000.0,8.84,8.85,8.81,8.83,1142000.0
2011-02-24 12:50:00,8.83,8.87,8.83,8.87,1484000.0,8.83,8.87,8.83,8.87,1484000.0
2011-02-24 13:00:00,8.87,8.87,8.83,8.83,1802000.0,8.87,8.87,8.83,8.83,1802000.0
2011-02-24 13:10:00,8.83,8.85,8.83,8.85,1404000.0,8.83,8.85,8.83,8.85,1404000.0
2011-02-24 13:20:00,8.84,8.84,8.79,8.8,1814000.0,8.84,8.84,8.79,8.8,1814000.0
2011-02-24 13:30:00,8.8,8.83,8.8,8.81,1216000.0,8.8,8.83,8.8,8.81,1216000.0
2011-02-24 13:40:00,8.82,8.82,8.75,8.77,3104000.0,8.82,8.82,8.75,8.77,3104000.0
2011-02-24 13:50:00,8.77,8.77,8.73,8.76,3240000.0,8.77,8.77,8.73,8.76,3240000.0
2011-02-24 14:00:00,8.76,8.79,8.75,8.79,2140000.0,8.76,8.79,8.75,8.79,2140000.0
2011-02-24 14:10:00,8.79,8.85,8.78,8.84,3050000.0,8.79,8.85,8.78,8.84,3050000.0
2011-02-24 14:20:00,8.84,8.87,8.82,8.86,3112000.0,8.84,8.87,8.82,8.86,3112000.0
2011-02-24 14:30:00,8.85,8.88,8.84,8.87,2808000.0,8.85,8.88,8.84,8.87,2808000.0
2011-02-24 14:40:00,8.88,8.88,8.84,8.85,1710000.0,8.88,8.88,8.84,8.85,1710000.0
2011-02-24 14:50:00,8.85,8.87,8.83,8.87,1674000.0,8.85,8.87,8.83,8.87,1674000.0
2011-02-24 15:00:00,8.86,8.9,8.84,8.89,1904000.0,8.86,8.9,8.84,8.89,1904000.0
2011-02-24 15:10:00,8.89,8.9,8.88,8.89,1464000.0,8.89,8.9,8.88,8.89,1464000.0
2011-02-24 15:20:00,8.89,8.92,8.89,8.92,2086000.0,8.89,8.92,8.89,8.92,2086000.0
2011-02-24 15:30:00,8.92,8.94,8.89,8.89,2792000.0,8.92,8.94,8.89,8.89,2792000.0
2011-02-24 15:40:00,8.89,8.91,8.89,8.9,2254000.0,8.89,8.91,8.89,8.9,2254000.0
2011-02-24 15:50:00,8.89,8.9,8.88,8.89,4604000.0,8.89,8.9,8.88,8.89,4604000.0
2011-02-25 09:30:00,8.95,9.03,8.93,9.02,5442000.0,8.95,9.03,8.93,9.02,5442000.0
2011-02-25 09:40:00,9.02,9.04,8.99,9.0,2702000.0,9.02,9.04,8.99,9.0,2702000.0
2011-02-25 09:50:00,8.99,9.01,8.96,9.0,3292000.0,8.99,9.01,8.96,9.0,3292000.0
2011-02-25 10:00:00,9.0,9.02,8.98,9.0,2656000.0,9.0,9.02,8.98,9.0,2656000.0
2011-02-25 10:10:00,9.0,9.0,8.96,8.97,2054000.0,9.0,9.0,8.96,8.97,2054000.0
2011-02-25 10:20:00,8.97,9.0,8.96,8.98,1306000.0,8.97,9.0,8.96,8.98,1306000.0
2011-02-25 10:30:00,8.99,9.01,8.96,9.01,2412000.0,8.99,9.01,8.96,9.01,2412000.0
2011-02-25 10:40:00,9.0,9.02,9.0,9.02,1816000.0,9.0,9.02,9.0,9.02,1816000.0
2011-02-25 10:50:00,9.01,9.02,8.98,8.98,1094000.0,9.01,9.02,8.98,8.98,1094000.0
2011-02-25 11:00:00,8.99,8.99,8.97,8.97,2244000.0,8.99,8.99,8.97,8.97,2244000.0
2011-02-25 11:10:00,8.97,9.0,8.97,8.99,942000.0,8.97,9.0,8.97,8.99,942000.0
2011-02-25 11:20:00,8.99,8.99,8.92,8.92,2202000.0,8.99,8.99,8.92,8.92,2202000.0
2011-02-25 11:30:00,8.93,8.95,8.92,8.93,2208000.0,8.93,8.95,8.92,8.93,2208000.0
2011-02-25 11:40:00,8.93,8.93,8.9,8.91,2406000.0,8.93,8.93,8.9,8.91,2406000.0
2011-02-25 11:50:00,8.91,8.93,8.9,8.92,986000.0,8.91,8.93,8.9,8.92,986000.0
2011-02-25 12:00:00,8.92,8.95,8.92,8.94,1080000.0,8.92,8.95,8.92,8.94,1080000.0
2011-02-25 12:10:00,8.94,8.95,8.93,8.95,980000.0,8.94,8.95,8.93,8.95,980000.0
2011-02-25 12:20:00,8.95,8.96,8.94,8.95,418000.0,8.95,8.96,8.94,8.95,418000.0
2011-02-25 12:30:00,8.94,8.95,8.94,8.95,380000.0,8.94,8.95,8.94,8.95,380000.0
2011-02-25 12:40:00,8.95,8.95,8.94,8.95,476000.0,8.95,8.95,8.94,8.95,476000.0
2011-02-25 12:50:00,8.95,8.95,8.94,8.95,510000.0,8.95,8.95,8.94,8.95,510000.0
2011-02-25 13:00:00,8.95,8.95,8.94,8.95,954000.0,8.95,8.95,8.94,8.95,954000.0
2011-02-25 13:10:00,8.95,8.97,8.95,8.97,854000.0,8.95,8.97,8.95,8.97,854000.0
2011-02-25 13:20:00,8.97,8.97,8.95,8.95,1160000.0,8.97,8.97,8.95,8.95,1160000.0
2011-02-25 13:30:00,8.95,8.95,8.93,8.93,1180000.0,8.95,8.95,8.93,8.93,1180000.0
2011-02-25 13:40:00,8.93,8.94,8.93,8.93,1344000.0,8.93,8.94,8.93,8.93,1344000.0
2011-02-25 13:50:00,8.93,8.94,8.92,8.92,1298000.0,8.93,8.94,8.92,8.92,1298000.0
2011-02-25 14:00:00,8.92,8.92,8.9,8.92,3168000.0,8.92,8.92,8.9,8.92,3168000.0
2011-02-25 14:10:00,8.92,8.92,8.89,8.89,2626000.0,8.92,8.92,8.89,8.89,2626000.0
2011-02-25 14:20:00,8.89,8.91,8.88,8.88,1642000.0,8.89,8.91,8.88,8.88,1642000.0
2011-02-25 14:30:00,8.88,8.9,8.88,8.89,1170000.0,8.88,8.9,8.88,8.89,1170000.0
2011-02-25 14:40:00,8.89,8.9,8.88,8.89,1442000.0,8.89,8.9,8.88,8.89,1442000.0
2011-02-25 14:50:00,8.89,8.91,8.88,8.9,1846000.0,8.89,8.91,8.88,8.9,1846000.0
2011-02-25 15:00:00,8.9,8.92,8.89,8.91,1938000.0,8.9,8.92,8.89,8.91,1938000.0
2011-02-25 15:10:00,8.91,8.91,8.89,8.9,1418000.0,8.91,8.91,8.89,8.9,1418000.0
2011-02-25 15:20:00,8.9,8.9,8.88,8.88,4256000.0,8.9,8.9,8.88,8.88,4256000.0
2011-02-25 15:30:00,8.88,8.89,8.87,8.87,3442000.0,8.88,8.89,8.87,8.87,3442000.0
2011-02-25 15:40:00,8.87,8.87,8.86,8.87,3972000.0,8.87,8.87,8.86,8.87,3972000.0
2011-02-25 15:50:00,8.87,8.87,8.86,8.86,5028000.0,8.87,8.87,8.86,8.86,5028000.0
2011-02-28 09:30:00,8.7,8.79,8.69,8.76,15216000.0,8.7,8.79,8.69,8.76,15216000.0
2011-02-28 09:40:00,8.76,8.77,8.73,8.76,6416000.0,8.76,8.77,8.73,8.76,6416000.0
2011-02-28 09:50:00,8.76,8.76,8.71,8.71,4998000.0,8.76,8.76,8.71,8.71,4998000.0
2011-02-28 10:00:00,8.72,8.73,8.68,8.71,7448000.0,8.72,8.73,8.68,8.71,7448000.0
2011-02-28 10:10:00,8.71,8.71,8.69,8.71,4176000.0,8.71,8.71,8.69,8.71,4176000.0
2011-02-28 10:20:00,8.71,8.71,8.68,8.69,6012000.0,8.71,8.71,8.68,8.69,6012000.0
2011-02-28 10:30:00,8.69,8.71,8.66,8.67,3866000.0,8.69,8.71,8.66,8.67,3866000.0
2011-02-28 10:40:00,8.67,8.69,8.67,8.68,2194000.0,8.67,8.69,8.67,8.68,2194000.0
2011-02-28 10:50:00,8.68,8.7,8.66,8.7,2582000.0,8.68,8.7,8.66,8.7,2582000.0
2011-02-28 11:00:00,8.7,8.7,8.68,8.68,1870000.0,8.7,8.7,8.68,8.68,1870000.0
2011-02-28 11:10:00,8.68,8.7,8.68,8.69,1572000.0,8.68,8.7,8.68,8.69,1572000.0
2011-02-28 11:20:00,8.69,8.7,8.68,8.68,1470000.0,8.69,8.7,8.68,8.68,1470000.0
2011-02-28 11:30:00,8.68,8.68,8.66,8.67,2940000.0,8.68,8.68,8.66,8.67,2940000.0
2011-02-28 11:40:00,8.67,8.68,8.66,8.67,1610000.0,8.67,8.68,8.66,8.67,1610000.0
2011-02-28 11:50:00,8.67,8.69,8.65,8.65,1868000.0,8.67,8.69,8.65,8.65,1868000.0
2011-02-28 12:00:00,8.65,8.65,8.63,8.65,3712000.0,8.65,8.65,8.63,8.65,3712000.0
2011-02-28 12:10:00,8.65,8.65,8.64,8.65,1652000.0,8.65,8.65,8.64,8.65,1652000.0
2011-02-28 12:20:00,8.65,8.66,8.64,8.64,2138000.0,8.65,8.66,8.64,8.64,2138000.0
2011-02-28 12:30:00,8.65,8.67,8.64,8.65,1396000.0,8.65,8.67,8.64,8.65,1396000.0
2011-02-28 12:40:00,8.65,8.66,8.64,8.64,1996000.0,8.65,8.66,8.64,8.64,1996000.0
2011-02-28 12:50:00,8.64,8.66,8.62,8.62,3144000.0,8.64,8.66,8.62,8.62,3144000.0
2011-02-28 13:00:00,8.62,8.63,8.61,8.63,3040000.0,8.62,8.63,8.61,8.63,3040000.0
2011-02-28 13:10:00,8.63,8.65,8.63,8.65,1678000.0,8.63,8.65,8.63,8.65,1678000.0
2011-02-28 13:20:00,8.65,8.66,8.63,8.65,1872000.0,8.65,8.66,8.63,8.65,1872000.0
2011-02-28 13:30:00,8.65,8.66,8.64,8.66,1612000.0,8.65,8.66,8.64,8.66,1612000.0
2011-02-28 13:40:00,8.66,8.67,8.66,8.67,1886000.0,8.66,8.67,8.66,8.67,1886000.0
2011-02-28 13:50:00,8.67,8.67,8.65,8.65,1548000.0,8.67,8.67,8.65,8.65,1548000.0
2011-02-28 14:00:00,8.65,8.68,8.65,8.67,2448000.0,8.65,8.68,8.65,8.67,2448000.0
2011-02-28 14:10:00,8.67,8.68,8.67,8.68,2692000.0,8.67,8.68,8.67,8.68,2692000.0
2011-02-28 14:20:00,8.68,8.69,8.68,8.69,1802000.0,8.68,8.69,8.68,8.69,1802000.0
2011-02-28 14:30:00,8.69,8.7,8.67,8.67,2034000.0,8.69,8.7,8.67,8.67,2034000.0
2011-02-28 14:40:00,8.67,8.67,8.65,8.65,1848000.0,8.67,8.67,8.65,8.65,1848000.0
2011-02-28 14:50:00,8.65,8.66,8.64,8.66,2048000.0,8.65,8.66,8.64,8.66,2048000.0
2011-02-28 15:00:00,8.66,8.66,8.63,8.64,1982000.0,8.66,8.66,8.63,8.64,1982000.0
2011-02-28 15:10:00,8.64,8.65,8.64,8.65,1588000.0,8.64,8.65,8.64,8.65,1588000.0
2011-02-28 15:20:00,8.65,8.66,8.64,8.66,2626000.0,8.65,8.66,8.64,8.66,2626000.0
2011-02-28 15:30:00,8.65,8.68,8.65,8.68,3096000.0,8.65,8.68,8.65,8.68,3096000.0
2011-02-28 15:40:00,8.68,8.68,8.64,8.65,3646000.0,8.68,8.68,8.64,8.65,3646000.0
2011-02-28 15:50:00,8.65,8.66,8.63,8.66,7840000.0,8.65,8.66,8.63,8.66,7840000.0
2011-03-01 09:30:00,8.7,8.7,8.59,8.6,6184000.0,8.7,8.7,8.59,8.6,6184000.0
2011-03-01 09:40:00,8.6,8.61,8.59,8.6,4846000.0,8.6,8.61,8.59,8.6,4846000.0
2011-03-01 09:50:00,8.6,8.61,8.58,8.61,4938000.0,8.6,8.61,8.58,8.61,4938000.0
2011-03-01 10:00:00,8.61,8.64,8.59,8.6,5034000.0,8.61,8.64,8.59,8.6,5034000.0
2011-03-01 10:10:00,8.6,8.6,8.53,8.54,4312000.0,8.6,8.6,8.53,8.54,4312000.0
2011-03-01 10:20:00,8.53,8.56,8.53,8.53,3360000.0,8.53,8.56,8.53,8.53,3360000.0
2011-03-01 10:30:00,8.53,8.56,8.52,8.56,3202000.0,8.53,8.56,8.52,8.56,3202000.0
2011-03-01 10:40:00,8.56,8.56,8.52,8.55,2256000.0,8.56,8.56,8.52,8.55,2256000.0
2011-03-01 10:50:00,8.55,8.58,8.54,8.57,2632000.0,8.55,8.58,8.54,8.57,2632000.0
2011-03-01 11:00:00,8.57,8.6,8.57,8.58,2694000.0,8.57,8.6,8.57,8.58,2694000.0
2011-03-01 11:10:00,8.58,8.59,8.57,8.58,1660000.0,8.58,8.59,8.57,8.58,1660000.0
2011-03-01 11:20:00,8.59,8.59,8.55,8.55,2598000.0,8.59,8.59,8.55,8.55,2598000.0
2011-03-01 11:30:00,8.55,8.56,8.54,8.54,1478000.0,8.55,8.56,8.54,8.54,1478000.0
2011-03-01 11:40:00,8.54,8.57,8.54,8.55,1610000.0,8.54,8.57,8.54,8.55,1610000.0
2011-03-01 11:50:00,8.55,8.56,8.53,8.53,2094000.0,8.55,8.56,8.53,8.53,2094000.0
2011-03-01 12:00:00,8.53,8.54,8.51,8.53,2458000.0,8.53,8.54,8.51,8.53,2458000.0
2011-03-01 12:10:00,8.52,8.53,8.51,8.52,1392000.0,8.52,8.53,8.51,8.52,1392000.0
2011-03-01 12:20:00,8.52,8.53,8.51,8.51,7606000.0,8.52,8.53,8.51,8.51,7606000.0
2011-03-01 12:30:00,8.51,8.53,8.5,8.51,1058000.0,8.51,8.53,8.5,8.51,1058000.0
2011-03-01 12:40:00,8.52,8.54,8.51,8.53,1200000.0,8.52,8.54,8.51,8.53,1200000.0
2011-03-01 12:50:00,8.53,8.54,8.51,8.52,1482000.0,8.53,8.54,8.51,8.52,1482000.0
2011-03-01 13:00:00,8.52,8.52,8.48,8.49,3694000.0,8.52,8.52,8.48,8.49,3694000.0
2011-03-01 13:10:00,8.49,8.5,8.48,8.49,1388000.0,8.49,8.5,8.48,8.49,1388000.0
2011-03-01 13:20:00,8.49,8.49,8.45,8.46,2674000.0,8.49,8.49,8.45,8.46,2674000.0
2011-03-01 13:30:00,8.46,8.48,8.46,8.48,1638000.0,8.46,8.48,8.46,8.48,1638000.0
2011-03-01 13:40:00,8.48,8.49,8.46,8.47,1558000.0,8.48,8.49,8.46,8.47,1558000.0
2011-03-01 13:50:00,8.47,8.51,8.47,8.49,1842000.0,8.47,8.51,8.47,8.49,1842000.0
2011-03-01 14:00:00,8.5,8.5,8.46,8.46,1678000.0,8.5,8.5,8.46,8.46,1678000.0
2011-03-01 14:10:00,8.47,8.48,8.45,8.47,1740000.0,8.47,8.48,8.45,8.47,1740000.0
2011-03-01 14:20:00,8.47,8.48,8.44,8.45,2050000.0,8.47,8.48,8.44,8.45,2050000.0
2011-03-01 14:30:00,8.45,8.46,8.43,8.46,1916000.0,8.45,8.46,8.43,8.46,1916000.0
2011-03-01 14:40:00,8.45,8.45,8.44,8.45,1336000.0,8.45,8.45,8.44,8.45,1336000.0
2011-03-01 14:50:00,8.45,8.47,8.45,8.45,2378000.0,8.45,8.47,8.45,8.45,2378000.0
2011-03-01 15:00:00,8.46,8.48,8.44,8.44,2268000.0,8.46,8.48,8.44,8.44,2268000.0
2011-03-01 15:10:00,8.44,8.49,8.44,8.49,2408000.0,8.44,8.49,8.44,8.49,2408000.0
2011-03-01 15:20:00,8.49,8.51,8.49,8.5,1838000.0,8.49,8.51,8.49,8.5,1838000.0
2011-03-01 15:30:00,8.49,8.52,8.49,8.5,2866000.0,8.49,8.52,8.49,8.5,2866000.0
2011-03-01 15:40:00,8.5,8.51,8.46,8.47,3670000.0,8.5,8.51,8.46,8.47,3670000.0
2011-03-01 15:50:00,8.47,8.48,8.46,8.47,9056000.0,8.47,8.48,8.46,8.47,9056000.0
2011-03-02 09:30:00,8.45,8.54,8.42,8.44,6560000.0,8.45,8.54,8.42,8.44,6560000.0
2011-03-02 09:40:00,8.43,8.49,8.42,8.47,4430000.0,8.43,8.49,8.42,8.47,4430000.0
2011-03-02 09:50:00,8.47,8.5,8.46,8.5,3596000.0,8.47,8.5,8.46,8.5,3596000.0
2011-03-02 10:00:00,8.5,8.5,8.44,8.46,5296000.0,8.5,8.5,8.44,8.46,5296000.0
2011-03-02 10:10:00,8.46,8.5,8.45,8.49,3654000.0,8.46,8.5,8.45,8.49,3654000.0
2011-03-02 10:20:00,8.49,8.52,8.47,8.52,4162000.0,8.49,8.52,8.47,8.52,4162000.0
2011-03-02 10:30:00,8.52,8.6,8.5,8.6,5088000.0,8.52,8.6,8.5,8.6,5088000.0
2011-03-02 10:40:00,8.6,8.63,8.6,8.61,5192000.0,8.6,8.63,8.6,8.61,5192000.0
2011-03-02 10:50:00,8.61,8.64,8.6,8.61,3512000.0,8.61,8.64,8.6,8.61,3512000.0
2011-03-02 11:00:00,8.62,8.66,8.61,8.66,3822000.0,8.62,8.66,8.61,8.66,3822000.0
2011-03-02 11:10:00,8.66,8.67,8.63,8.64,2844000.0,8.66,8.67,8.63,8.64,2844000.0
2011-03-02 11:20:00,8.64,8.65,8.6,8.61,2714000.0,8.64,8.65,8.6,8.61,2714000.0
2011-03-02 11:30:00,8.61,8.63,8.6,8.62,1790000.0,8.61,8.63,8.6,8.62,1790000.0
2011-03-02 11:40:00,8.62,8.64,8.58,8.58,2230000.0,8.62,8.64,8.58,8.58,2230000.0
2011-03-02 11:50:00,8.58,8.6,8.54,8.55,2594000.0,8.58,8.6,8.54,8.55,2594000.0
2011-03-02 12:00:00,8.55,8.57,8.54,8.56,1532000.0,8.55,8.57,8.54,8.56,1532000.0
2011-03-02 12:10:00,8.56,8.56,8.54,8.55,962000.0,8.56,8.56,8.54,8.55,962000.0
2011-03-02 12:20:00,8.55,8.6,8.55,8.58,1780000.0,8.55,8.6,8.55,8.58,1780000.0
2011-03-02 12:30:00,8.58,8.61,8.58,8.61,728000.0,8.58,8.61,8.58,8.61,728000.0
2011-03-02 12:40:00,8.61,8.62,8.6,8.62,818000.0,8.61,8.62,8.6,8.62,818000.0
2011-03-02 12:50:00,8.62,8.63,8.6,8.6,828000.0,8.62,8.63,8.6,8.6,828000.0
2011-03-02 13:00:00,8.6,8.62,8.58,8.58,1354000.0,8.6,8.62,8.58,8.58,1354000.0
2011-03-02 13:10:00,8.59,8.59,8.56,8.59,838000.0,8.59,8.59,8.56,8.59,838000.0
2011-03-02 13:20:00,8.58,8.6,8.58,8.59,708000.0,8.58,8.6,8.58,8.59,708000.0
2011-03-02 13:30:00,8.59,8.6,8.59,8.59,940000.0,8.59,8.6,8.59,8.59,940000.0
2011-03-02 13:40:00,8.59,8.6,8.57,8.59,1728000.0,8.59,8.6,8.57,8.59,1728000.0
2011-03-02 13:50:00,8.59,8.6,8.58,8.59,1206000.0,8.59,8.6,8.58,8.59,1206000.0
2011-03-02 14:00:00,8.59,8.6,8.56,8.59,1438000.0,8.59,8.6,8.56,8.59,1438000.0
2011-03-02 14:10:00,8.59,8.61,8.59,8.6,1326000.0,8.59,8.61,8.59,8.6,1326000.0
2011-03-02 14:20:00,8.61,8.62,8.6,8.6,1324000.0,8.61,8.62,8.6,8.6,1324000.0
2011-03-02 14:30:00,8.6,8.63,8.6,8.61,1146000.0,8.6,8.63,8.6,8.61,1146000.0
2011-03-02 14:40:00,8.61,8.64,8.61,8.63,1528000.0,8.61,8.64,8.61,8.63,1528000.0
2011-03-02 14:50:00,8.63,8.63,8.62,8.63,1626000.0,8.63,8.63,8.62,8.63,1626000.0
2011-03-02 15:00:00,8.63,8.66,8.63,8.66,2304000.0,8.63,8.66,8.63,8.66,2304000.0
2011-03-02 15:10:00,8.66,8.66,8.64,8.65,1994000.0,8.66,8.66,8.64,8.65,1994000.0
2011-03-02 15:20:00,8.65,8.66,8.64,8.64,2402000.0,8.65,8.66,8.64,8.64,2402000.0
2011-03-02 15:30:00,8.64,8.64,8.62,8.64,2310000.0,8.64,8.64,8.62,8.64,2310000.0
2011-03-02 15:40:00,8.64,8.65,8.63,8.63,2414000.0,8.64,8.65,8.63,8.63,2414000.0
2011-03-02 15:50:00,8.63,8.64,8.58,8.6,7990000.0,8.63,8.64,8.58,8.6,7990000.0
2011-03-03 09:30:00,8.7,8.7,8.64,8.65,5130000.0,8.7,8.7,8.64,8.65,5130000.0
2011-03-03 09:40:00,8.64,8.67,8.6,8.65,4076000.0,8.64,8.67,8.6,8.65,4076000.0
2011-03-03 09:50:00,8.65,8.67,8.65,8.67,1698000.0,8.65,8.67,8.65,8.67,1698000.0
2011-03-03 10:00:00,8.66,8.69,8.65,8.67,1994000.0,8.66,8.69,8.65,8.67,1994000.0
2011-03-03 10:10:00,8.67,8.7,8.67,8.69,2078000.0,8.67,8.7,8.67,8.69,2078000.0
2011-03-03 10:20:00,8.68,8.68,8.65,8.67,1814000.0,8.68,8.68,8.65,8.67,1814000.0
2011-03-03 10:30:00,8.67,8.68,8.63,8.64,2188000.0,8.67,8.68,8.63,8.64,2188000.0
2011-03-03 10:40:00,8.64,8.67,8.64,8.65,1562000.0,8.64,8.67,8.64,8.65,1562000.0
2011-03-03 10:50:00,8.65,8.66,8.63,8.65,1438000.0,8.65,8.66,8.63,8.65,1438000.0
2011-03-03 11:00:00,8.65,8.67,8.64,8.66,1362000.0,8.65,8.67,8.64,8.66,1362000.0
2011-03-03 11:10:00,8.65,8.69,8.65,8.69,2350000.0,8.65,8.69,8.65,8.69,2350000.0
2011-03-03 11:20:00,8.69,8.69,8.67,8.68,1146000.0,8.69,8.69,8.67,8.68,1146000.0
2011-03-03 11:30:00,8.68,8.69,8.67,8.67,1094000.0,8.68,8.69,8.67,8.67,1094000.0
2011-03-03 11:40:00,8.67,8.71,8.67,8.71,2470000.0,8.67,8.71,8.67,8.71,2470000.0
2011-03-03 11:50:00,8.7,8.71,8.7,8.71,1556000.0,8.7,8.71,8.7,8.71,1556000.0
2011-03-03 12:00:00,8.71,8.71,8.68,8.69,902000.0,8.71,8.71,8.68,8.69,902000.0
2011-03-03 12:10:00,8.7,8.7,8.7,8.7,578000.0,8.7,8.7,8.7,8.7,578000.0
2011-03-03 12:20:00,8.7,8.71,8.7,8.7,716000.0,8.7,8.71,8.7,8.7,716000.0
2011-03-03 12:30:00,8.7,8.7,8.69,8.7,752000.0,8.7,8.7,8.69,8.7,752000.0
2011-03-03 12:40:00,8.7,8.71,8.7,8.71,1076000.0,8.7,8.71,8.7,8.71,1076000.0
2011-03-03 12:50:00,8.7,8.71,8.7,8.7,438000.0,8.7,8.71,8.7,8.7,438000.0
2011-03-03 13:00:00,8.7,8.71,8.69,8.69,1096000.0,8.7,8.71,8.69,8.69,1096000.0
2011-03-03 13:10:00,8.69,8.7,8.69,8.7,674000.0,8.69,8.7,8.69,8.7,674000.0
2011-03-03 13:20:00,8.7,8.72,8.7,8.7,1740000.0,8.7,8.72,8.7,8.7,1740000.0
2011-03-03 13:30:00,8.7,8.7,8.68,8.68,1442000.0,8.7,8.7,8.68,8.68,1442000.0
2011-03-03 13:40:00,8.68,8.69,8.68,8.69,1110000.0,8.68,8.69,8.68,8.69,1110000.0
2011-03-03 13:50:00,8.69,8.69,8.68,8.68,1078000.0,8.69,8.69,8.68,8.68,1078000.0
2011-03-03 14:00:00,8.68,8.7,8.68,8.69,1102000.0,8.68,8.7,8.68,8.69,1102000.0
2011-03-03 14:10:00,8.69,8.72,8.69,8.71,1984000.0,8.69,8.72,8.69,8.71,1984000.0
2011-03-03 14:20:00,8.71,8.71,8.69,8.69,2816000.0,8.71,8.71,8.69,8.69,2816000.0
2011-03-03 14:30:00,8.69,8.7,8.69,8.7,2558000.0,8.69,8.7,8.69,8.7,2558000.0
2011-03-03 14:40:00,8.7,8.7,8.67,8.67,3256000.0,8.7,8.7,8.67,8.67,3256000.0
2011-03-03 14:50:00,8.67,8.68,8.67,8.67,2602000.0,8.67,8.68,8.67,8.67,2602000.0
2011-03-03 15:00:00,8.67,8.67,8.65,8.65,2858000.0,8.67,8.67,8.65,8.65,2858000.0
2011-03-03 15:10:00,8.65,8.66,8.64,8.64,3042000.0,8.65,8.66,8.64,8.64,3042000.0
2011-03-03 15:20:00,8.64,8.65,8.63,8.65,2706000.0,8.64,8.65,8.63,8.65,2706000.0
2011-03-03 15:30:00,8.65,8.65,8.63,8.64,2390000.0,8.65,8.65,8.63,8.64,2390000.0
2011-03-03 15:40:00,8.64,8.66,8.64,8.65,4224000.0,8.64,8.66,8.64,8.65,4224000.0
2011-03-03 15:50:00,8.65,8.65,8.63,8.64,5676000.0,8.65,8.65,8.63,8.64,5676000.0
2011-03-04 09:30:00,8.63,8.64,8.59,8.61,3994000.0,8.63,8.64,8.59,8.61,3994000.0
2011-03-04 09:40:00,8.61,8.61,8.55,8.56,4146000.0,8.61,8.61,8.55,8.56,4146000.0
2011-03-04 09:50:00,8.56,8.57,8.54,8.57,3102000.0,8.56,8.57,8.54,8.57,3102000.0
2011-03-04 10:00:00,8.57,8.58,8.53,8.54,4560000.0,8.57,8.58,8.53,8.54,4560000.0
2011-03-04 10:10:00,8.54,8.56,8.53,8.54,2468000.0,8.54,8.56,8.53,8.54,2468000.0
2011-03-04 10:20:00,8.54,8.55,8.53,8.54,1354000.0,8.54,8.55,8.53,8.54,1354000.0
2011-03-04 10:30:00,8.54,8.58,8.54,8.56,2892000.0,8.54,8.58,8.54,8.56,2892000.0
2011-03-04 10:40:00,8.57,8.59,8.56,8.59,3720000.0,8.57,8.59,8.56,8.59,3720000.0
2011-03-04 10:50:00,8.59,8.59,8.57,8.58,2730000.0,8.59,8.59,8.57,8.58,2730000.0
2011-03-04 11:00:00,8.58,8.59,8.57,8.57,2538000.0,8.58,8.59,8.57,8.57,2538000.0
2011-03-04 11:10:00,8.57,8.57,8.55,8.56,2104000.0,8.57,8.57,8.55,8.56,2104000.0
2011-03-04 11:20:00,8.56,8.57,8.55,8.55,2196000.0,8.56,8.57,8.55,8.55,2196000.0
2011-03-04 11:30:00,8.55,8.58,8.55,8.57,2432000.0,8.55,8.58,8.55,8.57,2432000.0
2011-03-04 11:40:00,8.58,8.58,8.55,8.55,878000.0,8.58,8.58,8.55,8.55,878000.0
2011-03-04 11:50:00,8.56,8.56,8.54,8.55,1584000.0,8.56,8.56,8.54,8.55,1584000.0
2011-03-04 12:00:00,8.55,8.55,8.53,8.53,1410000.0,8.55,8.55,8.53,8.53,1410000.0
2011-03-04 12:10:00,8.53,8.54,8.5,8.51,2808000.0,8.53,8.54,8.5,8.51,2808000.0
2011-03-04 12:20:00,8.51,8.51,8.48,8.5,3696000.0,8.51,8.51,8.48,8.5,3696000.0
2011-03-04 12:30:00,8.5,8.51,8.49,8.51,1520000.0,8.5,8.51,8.49,8.51,1520000.0
2011-03-04 12:40:00,8.51,8.51,8.5,8.51,1152000.0,8.51,8.51,8.5,8.51,1152000.0
2011-03-04 12:50:00,8.51,8.51,8.49,8.5,906000.0,8.51,8.51,8.49,8.5,906000.0
2011-03-04 13:00:00,8.5,8.53,8.5,8.52,1956000.0,8.5,8.53,8.5,8.52,1956000.0
2011-03-04 13:10:00,8.52,8.53,8.51,8.51,1744000.0,8.52,8.53,8.51,8.51,1744000.0
2011-03-04 13:20:00,8.51,8.52,8.5,8.52,1172000.0,8.51,8.52,8.5,8.52,1172000.0
2011-03-04 13:30:00,8.52,8.55,8.52,8.54,1560000.0,8.52,8.55,8.52,8.54,1560000.0
2011-03-04 13:40:00,8.54,8.54,8.52,8.52,984000.0,8.54,8.54,8.52,8.52,984000.0
2011-03-04 13:50:00,8.52,8.53,8.51,8.52,1182000.0,8.52,8.53,8.51,8.52,1182000.0
2011-03-04 14:00:00,8.52,8.53,8.5,8.51,1304000.0,8.52,8.53,8.5,8.51,1304000.0
2011-03-04 14:10:00,8.51,8.51,8.49,8.5,1940000.0,8.51,8.51,8.49,8.5,1940000.0
2011-03-04 14:20:00,8.5,8.51,8.5,8.5,3344000.0,8.5,8.51,8.5,8.5,3344000.0
2011-03-04 14:30:00,8.5,8.51,8.5,8.51,1074000.0,8.5,8.51,8.5,8.51,1074000.0
2011-03-04 14:40:00,8.51,8.52,8.5,8.5,1458000.0,8.51,8.52,8.5,8.5,1458000.0
2011-03-04 14:50:00,8.5,8.51,8.5,8.51,1254000.0,8.5,8.51,8.5,8.51,1254000.0
2011-03-04 15:00:00,8.51,8.53,8.51,8.52,3746000.0,8.51,8.53,8.51,8.52,3746000.0
2011-03-04 15:10:00,8.52,8.52,8.5,8.51,2182000.0,8.52,8.52,8.5,8.51,2182000.0
2011-03-04 15:20:00,8.51,8.51,8.5,8.51,2746000.0,8.51,8.51,8.5,8.51,2746000.0
2011-03-04 15:30:00,8.51,8.53,8.5,8.53,2584000.0,8.51,8.53,8.5,8.53,2584000.0
2011-03-04 15:40:00,8.53,8.57,8.53,8.57,4802000.0,8.53,8.57,8.53,8.57,4802000.0
2011-03-04 15:50:00,8.57,8.58,8.56,8.58,4790000.0,8.57,8.58,8.56,8.58,4790000.0
2011-03-07 09:30:00,8.58,8.6,8.53,8.55,7546000.0,8.58,8.6,8.53,8.55,7546000.0
2011-03-07 09:40:00,8.54,8.55,8.5,8.51,5362000.0,8.54,8.55,8.5,8.51,5362000.0
2011-03-07 09:50:00,8.51,8.51,8.47,8.47,5948000.0,8.51,8.51,8.47,8.47,5948000.0
2011-03-07 10:00:00,8.47,8.48,8.46,8.48,2162000.0,8.47,8.48,8.46,8.48,2162000.0
2011-03-07 10:10:00,8.48,8.5,8.48,8.48,1980000.0,8.48,8.5,8.48,8.48,1980000.0
2011-03-07 10:20:00,8.48,8.5,8.47,8.49,1534000.0,8.48,8.5,8.47,8.49,1534000.0
2011-03-07 10:30:00,8.49,8.49,8.44,8.44,3384000.0,8.49,8.49,8.44,8.44,3384000.0
2011-03-07 10:40:00,8.44,8.45,8.41,8.41,4190000.0,8.44,8.45,8.41,8.41,4190000.0
2011-03-07 10:50:00,8.42,8.45,8.41,8.44,3456000.0,8.42,8.45,8.41,8.44,3456000.0
2011-03-07 11:00:00,8.44,8.45,8.41,8.43,3086000.0,8.44,8.45,8.41,8.43,3086000.0
2011-03-07 11:10:00,8.43,8.46,8.42,8.46,2250000.0,8.43,8.46,8.42,8.46,2250000.0
2011-03-07 11:20:00,8.45,8.45,8.42,8.43,1566000.0,8.45,8.45,8.42,8.43,1566000.0
2011-03-07 11:30:00,8.43,8.44,8.41,8.42,2268000.0,8.43,8.44,8.41,8.42,2268000.0
2011-03-07 11:40:00,8.42,8.42,8.38,8.38,3568000.0,8.42,8.42,8.38,8.38,3568000.0
2011-03-07 11:50:00,8.39,8.4,8.36,8.4,2310000.0,8.39,8.4,8.36,8.4,2310000.0
2011-03-07 12:00:00,8.39,8.41,8.38,8.41,2350000.0,8.39,8.41,8.38,8.41,2350000.0
2011-03-07 12:10:00,8.41,8.41,8.4,8.4,1866000.0,8.41,8.41,8.4,8.4,1866000.0
2011-03-07 12:20:00,8.4,8.4,8.38,8.39,1866000.0,8.4,8.4,8.38,8.39,1866000.0
2011-03-07 12:30:00,8.39,8.4,8.38,8.38,1536000.0,8.39,8.4,8.38,8.38,1536000.0
2011-03-07 12:40:00,8.38,8.38,8.37,8.37,1488000.0,8.38,8.38,8.37,8.37,1488000.0
2011-03-07 12:50:00,8.37,8.37,8.33,8.34,4450000.0,8.37,8.37,8.33,8.34,4450000.0
2011-03-07 13:00:00,8.34,8.35,8.33,8.35,2266000.0,8.34,8.35,8.33,8.35,2266000.0
2011-03-07 13:10:00,8.34,8.36,8.33,8.35,3426000.0,8.34,8.36,8.33,8.35,3426000.0
2011-03-07 13:20:00,8.35,8.35,8.34,8.34,962000.0,8.35,8.35,8.34,8.34,962000.0
2011-03-07 13:30:00,8.34,8.35,8.33,8.33,1012000.0,8.34,8.35,8.33,8.33,1012000.0
2011-03-07 13:40:00,8.34,8.35,8.33,8.34,1316000.0,8.34,8.35,8.33,8.34,1316000.0
2011-03-07 13:50:00,8.34,8.35,8.32,8.33,1528000.0,8.34,8.35,8.32,8.33,1528000.0
2011-03-07 14:00:00,8.33,8.35,8.32,8.33,1956000.0,8.33,8.35,8.32,8.33,1956000.0
2011-03-07 14:10:00,8.33,8.35,8.31,8.35,2370000.0,8.33,8.35,8.31,8.35,2370000.0
2011-03-07 14:20:00,8.35,8.35,8.32,8.34,2124000.0,8.35,8.35,8.32,8.34,2124000.0
2011-03-07 14:30:00,8.34,8.35,8.34,8.35,1522000.0,8.34,8.35,8.34,8.35,1522000.0
2011-03-07 14:40:00,8.35,8.35,8.33,8.35,1522000.0,8.35,8.35,8.33,8.35,1522000.0
2011-03-07 14:50:00,8.35,8.38,8.33,8.38,3864000.0,8.35,8.38,8.33,8.38,3864000.0
2011-03-07 15:00:00,8.38,8.42,8.37,8.41,3476000.0,8.38,8.42,8.37,8.41,3476000.0
2011-03-07 15:10:00,8.42,8.44,8.41,8.43,5298000.0,8.42,8.44,8.41,8.43,5298000.0
2011-03-07 15:20:00,8.43,8.47,8.41,8.45,3630000.0,8.43,8.47,8.41,8.45,3630000.0
2011-03-07 15:30:00,8.45,8.48,8.44,8.47,4090000.0,8.45,8.48,8.44,8.47,4090000.0
2011-03-07 15:40:00,8.47,8.48,8.45,8.47,3422000.0,8.47,8.48,8.45,8.47,3422000.0
2011-03-07 15:50:00,8.47,8.47,8.45,8.45,5040000.0,8.47,8.47,8.45,8.45,5040000.0
2011-03-08 09:30:00,8.47,8.47,8.38,8.41,4454000.0,8.47,8.47,8.38,8.41,4454000.0
2011-03-08 09:40:00,8.41,8.42,8.36,8.41,3628000.0,8.41,8.42,8.36,8.41,3628000.0
2011-03-08 09:50:00,8.41,8.43,8.39,8.42,4472000.0,8.41,8.43,8.39,8.42,4472000.0
2011-03-08 10:00:00,8.42,8.49,8.42,8.47,5196000.0,8.42,8.49,8.42,8.47,5196000.0
2011-03-08 10:10:00,8.47,8.47,8.44,8.46,2158000.0,8.47,8.47,8.44,8.46,2158000.0
2011-03-08 10:20:00,8.46,8.47,8.41,8.43,2324000.0,8.46,8.47,8.41,8.43,2324000.0
2011-03-08 10:30:00,8.44,8.46,8.42,8.44,2458000.0,8.44,8.46,8.42,8.44,2458000.0
2011-03-08 10:40:00,8.44,8.45,8.4,8.43,1914000.0,8.44,8.45,8.4,8.43,1914000.0
2011-03-08 10:50:00,8.43,8.46,8.43,8.43,1194000.0,8.43,8.46,8.43,8.43,1194000.0
2011-03-08 11:00:00,8.43,8.45,8.42,8.44,1818000.0,8.43,8.45,8.42,8.44,1818000.0
2011-03-08 11:10:00,8.44,8.44,8.41,8.43,1338000.0,8.44,8.44,8.41,8.43,1338000.0
2011-03-08 11:20:00,8.43,8.46,8.42,8.45,1074000.0,8.43,8.46,8.42,8.45,1074000.0
2011-03-08 11:30:00,8.45,8.46,8.44,8.44,1624000.0,8.45,8.46,8.44,8.44,1624000.0
2011-03-08 11:40:00,8.45,8.46,8.44,8.45,1482000.0,8.45,8.46,8.44,8.45,1482000.0
2011-03-08 11:50:00,8.45,8.47,8.45,8.46,1408000.0,8.45,8.47,8.45,8.46,1408000.0
2011-03-08 12:00:00,8.46,8.47,8.45,8.45,998000.0,8.46,8.47,8.45,8.45,998000.0
2011-03-08 12:10:00,8.45,8.45,8.44,8.45,1048000.0,8.45,8.45,8.44,8.45,1048000.0
2011-03-08 12:20:00,8.45,8.45,8.43,8.43,1618000.0,8.45,8.45,8.43,8.43,1618000.0
2011-03-08 12:30:00,8.43,8.43,8.4,8.42,2314000.0,8.43,8.43,8.4,8.42,2314000.0
2011-03-08 12:40:00,8.42,8.43,8.41,8.43,2046000.0,8.42,8.43,8.41,8.43,2046000.0
2011-03-08 12:50:00,8.43,8.44,8.43,8.44,956000.0,8.43,8.44,8.43,8.44,956000.0
2011-03-08 13:00:00,8.44,8.44,8.43,8.43,1278000.0,8.44,8.44,8.43,8.43,1278000.0
2011-03-08 13:10:00,8.43,8.43,8.4,8.42,2016000.0,8.43,8.43,8.4,8.42,2016000.0
2011-03-08 13:20:00,8.42,8.42,8.4,8.42,718000.0,8.42,8.42,8.4,8.42,718000.0
2011-03-08 13:30:00,8.42,8.42,8.41,8.41,1282000.0,8.42,8.42,8.41,8.41,1282000.0
2011-03-08 13:40:00,8.41,8.41,8.39,8.41,1124000.0,8.41,8.41,8.39,8.41,1124000.0
2011-03-08 13:50:00,8.41,8.41,8.4,8.41,486000.0,8.41,8.41,8.4,8.41,486000.0
2011-03-08 14:00:00,8.41,8.41,8.38,8.38,1478000.0,8.41,8.41,8.38,8.38,1478000.0
2011-03-08 14:10:00,8.38,8.38,8.37,8.38,1540000.0,8.38,8.38,8.37,8.38,1540000.0
2011-03-08 14:20:00,8.38,8.39,8.37,8.38,1138000.0,8.38,8.39,8.37,8.38,1138000.0
2011-03-08 14:30:00,8.38,8.38,8.36,8.38,1342000.0,8.38,8.38,8.36,8.38,1342000.0
2011-03-08 14:40:00,8.38,8.4,8.38,8.4,1498000.0,8.38,8.4,8.38,8.4,1498000.0
2011-03-08 14:50:00,8.4,8.4,8.39,8.4,1556000.0,8.4,8.4,8.39,8.4,1556000.0
2011-03-08 15:00:00,8.39,8.4,8.38,8.39,2136000.0,8.39,8.4,8.38,8.39,2136000.0
2011-03-08 15:10:00,8.39,8.41,8.39,8.4,1916000.0,8.39,8.41,8.39,8.4,1916000.0
2011-03-08 15:20:00,8.39,8.39,8.36,8.38,2998000.0,8.39,8.39,8.36,8.38,2998000.0
2011-03-08 15:30:00,8.38,8.38,8.36,8.36,2672000.0,8.38,8.38,8.36,8.36,2672000.0
2011-03-08 15:40:00,8.36,8.37,8.35,8.35,3690000.0,8.36,8.37,8.35,8.35,3690000.0
2011-03-08 15:50:00,8.35,8.36,8.34,8.35,5798000.0,8.35,8.36,8.34,8.35,5798000.0
2011-03-09 09:30:00,8.33,8.34,8.2,8.22,8358000.0,8.33,8.34,8.2,8.22,8358000.0
2011-03-09 09:40:00,8.22,8.24,8.2,8.22,6796000.0,8.22,8.24,8.2,8.22,6796000.0
2011-03-09 09:50:00,8.22,8.28,8.21,8.28,9760000.0,8.22,8.28,8.21,8.28,9760000.0
2011-03-09 10:00:00,8.28,8.37,8.27,8.34,7636000.0,8.28,8.37,8.27,8.34,7636000.0
2011-03-09 10:10:00,8.34,8.41,8.32,8.41,6936000.0,8.34,8.41,8.32,8.41,6936000.0
2011-03-09 10:20:00,8.41,8.46,8.4,8.45,7422000.0,8.41,8.46,8.4,8.45,7422000.0
2011-03-09 10:30:00,8.45,8.46,8.41,8.43,3732000.0,8.45,8.46,8.41,8.43,3732000.0
2011-03-09 10:40:00,8.43,8.43,8.38,8.39,3434000.0,8.43,8.43,8.38,8.39,3434000.0
2011-03-09 10:50:00,8.4,8.4,8.35,8.36,3914000.0,8.4,8.4,8.35,8.36,3914000.0
2011-03-09 11:00:00,8.36,8.37,8.34,8.37,5116000.0,8.36,8.37,8.34,8.37,5116000.0
2011-03-09 11:10:00,8.37,8.38,8.35,8.38,2174000.0,8.37,8.38,8.35,8.38,2174000.0
2011-03-09 11:20:00,8.38,8.39,8.36,8.37,2008000.0,8.38,8.39,8.36,8.37,2008000.0
2011-03-09 11:30:00,8.37,8.39,8.33,8.38,3308000.0,8.37,8.39,8.33,8.38,3308000.0
2011-03-09 11:40:00,8.38,8.4,8.38,8.39,1184000.0,8.38,8.4,8.38,8.39,1184000.0
2011-03-09 11:50:00,8.39,8.44,8.38,8.43,2164000.0,8.39,8.44,8.38,8.43,2164000.0
2011-03-09 12:00:00,8.43,8.49,8.43,8.47,4314000.0,8.43,8.49,8.43,8.47,4314000.0
2011-03-09 12:10:00,8.47,8.47,8.45,8.47,1734000.0,8.47,8.47,8.45,8.47,1734000.0
2011-03-09 12:20:00,8.47,8.48,8.45,8.46,2724000.0,8.47,8.48,8.45,8.46,2724000.0
2011-03-09 12:30:00,8.45,8.49,8.44,8.48,2248000.0,8.45,8.49,8.44,8.48,2248000.0
2011-03-09 12:40:00,8.48,8.48,8.45,8.47,1568000.0,8.48,8.48,8.45,8.47,1568000.0
2011-03-09 12:50:00,8.46,8.48,8.45,8.46,2434000.0,8.46,8.48,8.45,8.46,2434000.0
2011-03-09 13:00:00,8.45,8.46,8.42,8.44,2642000.0,8.45,8.46,8.42,8.44,2642000.0
2011-03-09 13:10:00,8.44,8.46,8.43,8.46,1626000.0,8.44,8.46,8.43,8.46,1626000.0
2011-03-09 13:20:00,8.46,8.47,8.44,8.45,1352000.0,8.46,8.47,8.44,8.45,1352000.0
2011-03-09 13:30:00,8.45,8.45,8.41,8.42,1764000.0,8.45,8.45,8.41,8.42,1764000.0
2011-03-09 13:40:00,8.42,8.43,8.41,8.43,1624000.0,8.42,8.43,8.41,8.43,1624000.0
2011-03-09 13:50:00,8.43,8.44,8.41,8.43,2014000.0,8.43,8.44,8.41,8.43,2014000.0
2011-03-09 14:00:00,8.43,8.47,8.43,8.46,2522000.0,8.43,8.47,8.43,8.46,2522000.0
2011-03-09 14:10:00,8.46,8.49,8.45,8.48,2824000.0,8.46,8.49,8.45,8.48,2824000.0
2011-03-09 14:20:00,8.48,8.48,8.45,8.47,2040000.0,8.48,8.48,8.45,8.47,2040000.0
2011-03-09 14:30:00,8.47,8.47,8.44,8.45,3558000.0,8.47,8.47,8.44,8.45,3558000.0
2011-03-09 14:40:00,8.45,8.47,8.45,8.46,2206000.0,8.45,8.47,8.45,8.46,2206000.0
2011-03-09 14:50:00,8.46,8.48,8.46,8.47,1680000.0,8.46,8.48,8.46,8.47,1680000.0
2011-03-09 15:00:00,8.47,8.48,8.46,8.47,1686000.0,8.47,8.48,8.46,8.47,1686000.0
2011-03-09 15:10:00,8.47,8.48,8.46,8.47,2390000.0,8.47,8.48,8.46,8.47,2390000.0
2011-03-09 15:20:00,8.47,8.48,8.45,8.45,3058000.0,8.47,8.48,8.45,8.45,3058000.0
2011-03-09 15:30:00,8.45,8.46,8.43,8.43,2806000.0,8.45,8.46,8.43,8.43,2806000.0
2011-03-09 15:40:00,8.43,8.46,8.43,8.45,3506000.0,8.43,8.46,8.43,8.45,3506000.0
2011-03-09 15:50:00,8.45,8.46,8.44,8.45,7272000.0,8.45,8.46,8.44,8.45,7272000.0
2011-03-10 09:30:00,8.35,8.38,8.31,8.33,6846000.0,8.35,8.38,8.31,8.33,6846000.0
2011-03-10 09:40:00,8.33,8.34,8.26,8.29,6426000.0,8.33,8.34,8.26,8.29,6426000.0
2011-03-10 09:50:00,8.29,8.34,8.27,8.33,7056000.0,8.29,8.34,8.27,8.33,7056000.0
2011-03-10 10:00:00,8.33,8.33,8.27,8.28,3974000.0,8.33,8.33,8.27,8.28,3974000.0
2011-03-10 10:10:00,8.28,8.3,8.27,8.29,1734000.0,8.28,8.3,8.27,8.29,1734000.0
2011-03-10 10:20:00,8.29,8.32,8.26,8.27,3558000.0,8.29,8.32,8.26,8.27,3558000.0
2011-03-10 10:30:00,8.27,8.27,8.24,8.26,4264000.0,8.27,8.27,8.24,8.26,4264000.0
2011-03-10 10:40:00,8.26,8.3,8.25,8.3,2876000.0,8.26,8.3,8.25,8.3,2876000.0
2011-03-10 10:50:00,8.29,8.36,8.29,8.35,3050000.0,8.29,8.36,8.29,8.35,3050000.0
2011-03-10 11:00:00,8.35,8.36,8.33,8.33,2254000.0,8.35,8.36,8.33,8.33,2254000.0
2011-03-10 11:10:00,8.33,8.35,8.3,8.34,2552000.0,8.33,8.35,8.3,8.34,2552000.0
2011-03-10 11:20:00,8.34,8.39,8.33,8.36,4858000.0,8.34,8.39,8.33,8.36,4858000.0
2011-03-10 11:30:00,8.35,8.39,8.35,8.38,2566000.0,8.35,8.39,8.35,8.38,2566000.0
2011-03-10 11:40:00,8.38,8.39,8.36,8.36,1236000.0,8.38,8.39,8.36,8.36,1236000.0
2011-03-10 11:50:00,8.36,8.42,8.36,8.41,2328000.0,8.36,8.42,8.36,8.41,2328000.0
2011-03-10 12:00:00,8.4,8.4,8.35,8.36,1782000.0,8.4,8.4,8.35,8.36,1782000.0
2011-03-10 12:10:00,8.36,8.36,8.35,8.36,1258000.0,8.36,8.36,8.35,8.36,1258000.0
2011-03-10 12:20:00,8.35,8.37,8.33,8.34,2346000.0,8.35,8.37,8.33,8.34,2346000.0
2011-03-10 12:30:00,8.35,8.35,8.33,8.35,1820000.0,8.35,8.35,8.33,8.35,1820000.0
2011-03-10 12:40:00,8.35,8.35,8.34,8.34,1964000.0,8.35,8.35,8.34,8.34,1964000.0
2011-03-10 12:50:00,8.34,8.38,8.33,8.38,2714000.0,8.34,8.38,8.33,8.38,2714000.0
2011-03-10 13:00:00,8.37,8.4,8.37,8.4,3124000.0,8.37,8.4,8.37,8.4,3124000.0
2011-03-10 13:10:00,8.4,8.42,8.38,8.39,2816000.0,8.4,8.42,8.38,8.39,2816000.0
2011-03-10 13:20:00,8.39,8.4,8.33,8.34,4112000.0,8.39,8.4,8.33,8.34,4112000.0
2011-03-10 13:30:00,8.34,8.36,8.32,8.32,3726000.0,8.34,8.36,8.32,8.32,3726000.0
2011-03-10 13:40:00,8.32,8.36,8.31,8.36,2110000.0,8.32,8.36,8.31,8.36,2110000.0
2011-03-10 13:50:00,8.36,8.37,8.34,8.36,2456000.0,8.36,8.37,8.34,8.36,2456000.0
2011-03-10 14:00:00,8.36,8.38,8.35,8.37,1884000.0,8.36,8.38,8.35,8.37,1884000.0
2011-03-10 14:10:00,8.37,8.38,8.36,8.37,948000.0,8.37,8.38,8.36,8.37,948000.0
2011-03-10 14:20:00,8.37,8.38,8.35,8.36,2050000.0,8.37,8.38,8.35,8.36,2050000.0
2011-03-10 14:30:00,8.37,8.4,8.36,8.4,2056000.0,8.37,8.4,8.36,8.4,2056000.0
2011-03-10 14:40:00,8.4,8.4,8.37,8.38,1200000.0,8.4,8.4,8.37,8.38,1200000.0
2011-03-10 14:50:00,8.38,8.38,8.36,8.37,1210000.0,8.38,8.38,8.36,8.37,1210000.0
2011-03-10 15:00:00,8.37,8.38,8.34,8.35,2526000.0,8.37,8.38,8.34,8.35,2526000.0
2011-03-10 15:10:00,8.35,8.35,8.3,8.3,3014000.0,8.35,8.35,8.3,8.3,3014000.0
2011-03-10 15:20:00,8.3,8.33,8.29,8.3,2282000.0,8.3,8.33,8.29,8.3,2282000.0
2011-03-10 15:30:00,8.31,8.32,8.29,8.32,2346000.0,8.31,8.32,8.29,8.32,2346000.0
2011-03-10 15:40:00,8.32,8.35,8.32,8.32,2694000.0,8.32,8.35,8.32,8.32,2694000.0
2011-03-10 15:50:00,8.32,8.33,8.31,8.31,5870000.0,8.32,8.33,8.31,8.31,5870000.0
2011-03-11 09:30:00,8.26,8.35,8.26,8.33,4430000.0,8.26,8.35,8.26,8.33,4430000.0
2011-03-11 09:40:00,8.33,8.33,8.26,8.26,4080000.0,8.33,8.33,8.26,8.26,4080000.0
2011-03-11 09:50:00,8.27,8.27,8.21,8.24,3684000.0,8.27,8.27,8.21,8.24,3684000.0
2011-03-11 10:00:00,8.25,8.25,8.21,8.24,2968000.0,8.25,8.25,8.21,8.24,2968000.0
2011-03-11 10:10:00,8.24,8.32,8.24,8.3,3338000.0,8.24,8.32,8.24,8.3,3338000.0
2011-03-11 10:20:00,8.3,8.34,8.28,8.31,5150000.0,8.3,8.34,8.28,8.31,5150000.0
2011-03-11 10:30:00,8.31,8.37,8.31,8.35,5346000.0,8.31,8.37,8.31,8.35,5346000.0
2011-03-11 10:40:00,8.35,8.35,8.3,8.33,2650000.0,8.35,8.35,8.3,8.33,2650000.0
2011-03-11 10:50:00,8.32,8.36,8.32,8.35,1328000.0,8.32,8.36,8.32,8.35,1328000.0
2011-03-11 11:00:00,8.35,8.37,8.34,8.36,2794000.0,8.35,8.37,8.34,8.36,2794000.0
2011-03-11 11:10:00,8.35,8.37,8.34,8.35,1836000.0,8.35,8.37,8.34,8.35,1836000.0
2011-03-11 11:20:00,8.35,8.39,8.35,8.38,2412000.0,8.35,8.39,8.35,8.38,2412000.0
2011-03-11 11:30:00,8.38,8.4,8.36,8.4,1420000.0,8.38,8.4,8.36,8.4,1420000.0
2011-03-11 11:40:00,8.4,8.45,8.39,8.44,4670000.0,8.4,8.45,8.39,8.44,4670000.0
2011-03-11 11:50:00,8.44,8.46,8.43,8.46,3000000.0,8.44,8.46,8.43,8.46,3000000.0
2011-03-11 12:00:00,8.46,8.46,8.44,8.44,1576000.0,8.46,8.46,8.44,8.44,1576000.0
2011-03-11 12:10:00,8.44,8.45,8.43,8.45,1170000.0,8.44,8.45,8.43,8.45,1170000.0
2011-03-11 12:20:00,8.45,8.46,8.43,8.43,1770000.0,8.45,8.46,8.43,8.43,1770000.0
2011-03-11 12:30:00,8.43,8.44,8.42,8.42,760000.0,8.43,8.44,8.42,8.42,760000.0
2011-03-11 12:40:00,8.42,8.43,8.41,8.42,846000.0,8.42,8.43,8.41,8.42,846000.0
2011-03-11 12:50:00,8.42,8.44,8.42,8.44,520000.0,8.42,8.44,8.42,8.44,520000.0
2011-03-11 13:00:00,8.44,8.44,8.42,8.43,658000.0,8.44,8.44,8.42,8.43,658000.0
2011-03-11 13:10:00,8.43,8.43,8.39,8.4,1414000.0,8.43,8.43,8.39,8.4,1414000.0
2011-03-11 13:20:00,8.4,8.41,8.39,8.41,788000.0,8.4,8.41,8.39,8.41,788000.0
2011-03-11 13:30:00,8.41,8.42,8.4,8.41,1762000.0,8.41,8.42,8.4,8.41,1762000.0
2011-03-11 13:40:00,8.41,8.43,8.41,8.43,644000.0,8.41,8.43,8.41,8.43,644000.0
2011-03-11 13:50:00,8.43,8.43,8.41,8.41,796000.0,8.43,8.43,8.41,8.41,796000.0
2011-03-11 14:00:00,8.41,8.42,8.4,8.41,848000.0,8.41,8.42,8.4,8.41,848000.0
2011-03-11 14:10:00,8.41,8.43,8.4,8.42,1646000.0,8.41,8.43,8.4,8.42,1646000.0
2011-03-11 14:20:00,8.43,8.44,8.42,8.43,1368000.0,8.43,8.44,8.42,8.43,1368000.0
2011-03-11 14:30:00,8.43,8.44,8.42,8.42,1130000.0,8.43,8.44,8.42,8.42,1130000.0
2011-03-11 14:40:00,8.42,8.43,8.41,8.42,1560000.0,8.42,8.43,8.41,8.42,1560000.0
2011-03-11 14:50:00,8.42,8.42,8.41,8.41,1632000.0,8.42,8.42,8.41,8.41,1632000.0
2011-03-11 15:00:00,8.41,8.43,8.41,8.41,1926000.0,8.41,8.43,8.41,8.41,1926000.0
2011-03-11 15:10:00,8.41,8.42,8.4,8.41,1948000.0,8.41,8.42,8.4,8.41,1948000.0
2011-03-11 15:20:00,8.41,8.43,8.41,8.42,1922000.0,8.41,8.43,8.41,8.42,1922000.0
2011-03-11 15:30:00,8.42,8.43,8.39,8.4,3002000.0,8.42,8.43,8.39,8.4,3002000.0
2011-03-11 15:40:00,8.4,8.42,8.4,8.41,2716000.0,8.4,8.42,8.4,8.41,2716000.0
2011-03-11 15:50:00,8.41,8.42,8.4,8.4,5604000.0,8.41,8.42,8.4,8.4,5604000.0
2011-03-14 09:30:00,8.34,8.39,8.31,8.37,5222000.0,8.34,8.39,8.31,8.37,5222000.0
2011-03-14 09:40:00,8.37,8.4,8.34,8.36,3104000.0,8.37,8.4,8.34,8.36,3104000.0
2011-03-14 09:50:00,8.36,8.4,8.35,8.38,2622000.0,8.36,8.4,8.35,8.38,2622000.0
2011-03-14 10:00:00,8.39,8.39,8.33,8.34,1874000.0,8.39,8.39,8.33,8.34,1874000.0
2011-03-14 10:10:00,8.34,8.35,8.33,8.34,2072000.0,8.34,8.35,8.33,8.34,2072000.0
2011-03-14 10:20:00,8.34,8.37,8.33,8.34,2598000.0,8.34,8.37,8.33,8.34,2598000.0
2011-03-14 10:30:00,8.34,8.34,8.3,8.31,3654000.0,8.34,8.34,8.3,8.31,3654000.0
2011-03-14 10:40:00,8.31,8.33,8.3,8.33,1276000.0,8.31,8.33,8.3,8.33,1276000.0
2011-03-14 10:50:00,8.33,8.34,8.31,8.32,2010000.0,8.33,8.34,8.31,8.32,2010000.0
2011-03-14 11:00:00,8.31,8.33,8.29,8.29,2456000.0,8.31,8.33,8.29,8.29,2456000.0
2011-03-14 11:10:00,8.29,8.29,8.25,8.27,3042000.0,8.29,8.29,8.25,8.27,3042000.0
2011-03-14 11:20:00,8.27,8.29,8.25,8.26,1438000.0,8.27,8.29,8.25,8.26,1438000.0
2011-03-14 11:30:00,8.25,8.28,8.25,8.27,1720000.0,8.25,8.28,8.25,8.27,1720000.0
2011-03-14 11:40:00,8.27,8.3,8.26,8.27,1382000.0,8.27,8.3,8.26,8.27,1382000.0
2011-03-14 11:50:00,8.27,8.28,8.25,8.25,1650000.0,8.27,8.28,8.25,8.25,1650000.0
2011-03-14 12:00:00,8.25,8.27,8.24,8.25,1688000.0,8.25,8.27,8.24,8.25,1688000.0
2011-03-14 12:10:00,8.25,8.26,8.23,8.23,1068000.0,8.25,8.26,8.23,8.23,1068000.0
2011-03-14 12:20:00,8.23,8.26,8.23,8.25,1352000.0,8.23,8.26,8.23,8.25,1352000.0
2011-03-14 12:30:00,8.25,8.26,8.25,8.25,1070000.0,8.25,8.26,8.25,8.25,1070000.0
2011-03-14 12:40:00,8.25,8.28,8.25,8.27,1098000.0,8.25,8.28,8.25,8.27,1098000.0
2011-03-14 12:50:00,8.27,8.29,8.27,8.29,916000.0,8.27,8.29,8.27,8.29,916000.0
2011-03-14 13:00:00,8.29,8.31,8.29,8.31,1012000.0,8.29,8.31,8.29,8.31,1012000.0
2011-03-14 13:10:00,8.31,8.32,8.3,8.31,836000.0,8.31,8.32,8.3,8.31,836000.0
2011-03-14 13:20:00,8.31,8.31,8.29,8.31,1030000.0,8.31,8.31,8.29,8.31,1030000.0
2011-03-14 13:30:00,8.31,8.31,8.29,8.3,772000.0,8.31,8.31,8.29,8.3,772000.0
2011-03-14 13:40:00,8.29,8.31,8.29,8.3,330000.0,8.29,8.31,8.29,8.3,330000.0
2011-03-14 13:50:00,8.3,8.32,8.3,8.3,716000.0,8.3,8.32,8.3,8.3,716000.0
2011-03-14 14:00:00,8.3,8.33,8.3,8.32,1192000.0,8.3,8.33,8.3,8.32,1192000.0
2011-03-14 14:10:00,8.32,8.35,8.32,8.33,1730000.0,8.32,8.35,8.32,8.33,1730000.0
2011-03-14 14:20:00,8.33,8.35,8.32,8.33,1376000.0,8.33,8.35,8.32,8.33,1376000.0
2011-03-14 14:30:00,8.33,8.33,8.32,8.32,1744000.0,8.33,8.33,8.32,8.32,1744000.0
2011-03-14 14:40:00,8.32,8.34,8.32,8.33,1066000.0,8.32,8.34,8.32,8.33,1066000.0
2011-03-14 14:50:00,8.33,8.34,8.32,8.33,1366000.0,8.33,8.34,8.32,8.33,1366000.0
2011-03-14 15:00:00,8.33,8.34,8.32,8.33,1936000.0,8.33,8.34,8.32,8.33,1936000.0
2011-03-14 15:10:00,8.32,8.34,8.31,8.31,2588000.0,8.32,8.34,8.31,8.31,2588000.0
2011-03-14 15:20:00,8.31,8.32,8.3,8.32,2290000.0,8.31,8.32,8.3,8.32,2290000.0
2011-03-14 15:30:00,8.32,8.33,8.3,8.32,3226000.0,8.32,8.33,8.3,8.32,3226000.0
2011-03-14 15:40:00,8.32,8.35,8.31,8.32,3540000.0,8.32,8.35,8.31,8.32,3540000.0
2011-03-14 15:50:00,8.32,8.35,8.32,8.34,5244000.0,8.32,8.35,8.32,8.34,5244000.0
2011-03-15 09:30:00,8.07,8.2,8.04,8.17,11452000.0,8.07,8.2,8.04,8.17,11452000.0
2011-03-15 09:40:00,8.17,8.2,8.15,8.19,5050000.0,8.17,8.2,8.15,8.19,5050000.0
2011-03-15 09:50:00,8.19,8.21,8.13,8.15,4864000.0,8.19,8.21,8.13,8.15,4864000.0
2011-03-15 10:00:00,8.15,8.2,8.13,8.15,4124000.0,8.15,8.2,8.13,8.15,4124000.0
2011-03-15 10:10:00,8.15,8.17,8.14,8.17,2228000.0,8.15,8.17,8.14,8.17,2228000.0
2011-03-15 10:20:00,8.16,8.18,8.14,8.15,2222000.0,8.16,8.18,8.14,8.15,2222000.0
2011-03-15 10:30:00,8.15,8.19,8.14,8.18,2886000.0,8.15,8.19,8.14,8.18,2886000.0
2011-03-15 10:40:00,8.18,8.22,8.18,8.22,2820000.0,8.18,8.22,8.18,8.22,2820000.0
2011-03-15 10:50:00,8.21,8.26,8.21,8.26,3236000.0,8.21,8.26,8.21,8.26,3236000.0
2011-03-15 11:00:00,8.26,8.27,8.24,8.26,2844000.0,8.26,8.27,8.24,8.26,2844000.0
2011-03-15 11:10:00,8.26,8.27,8.25,8.26,1740000.0,8.26,8.27,8.25,8.26,1740000.0
2011-03-15 11:20:00,8.26,8.3,8.26,8.28,2360000.0,8.26,8.3,8.26,8.28,2360000.0
2011-03-15 11:30:00,8.28,8.31,8.28,8.31,2738000.0,8.28,8.31,8.28,8.31,2738000.0
2011-03-15 11:40:00,8.31,8.32,8.3,8.3,2266000.0,8.31,8.32,8.3,8.3,2266000.0
2011-03-15 11:50:00,8.3,8.33,8.28,8.32,2274000.0,8.3,8.33,8.28,8.32,2274000.0
2011-03-15 12:00:00,8.32,8.34,8.31,8.33,1862000.0,8.32,8.34,8.31,8.33,1862000.0
2011-03-15 12:10:00,8.33,8.33,8.3,8.31,1364000.0,8.33,8.33,8.3,8.31,1364000.0
2011-03-15 12:20:00,8.31,8.33,8.3,8.33,1178000.0,8.31,8.33,8.3,8.33,1178000.0
2011-03-15 12:30:00,8.33,8.33,8.3,8.3,2146000.0,8.33,8.33,8.3,8.3,2146000.0
2011-03-15 12:40:00,8.3,8.3,8.25,8.28,1714000.0,8.3,8.3,8.25,8.28,1714000.0
2011-03-15 12:50:00,8.28,8.31,8.28,8.3,1200000.0,8.28,8.31,8.28,8.3,1200000.0
2011-03-15 13:00:00,8.3,8.31,8.28,8.28,798000.0,8.3,8.31,8.28,8.28,798000.0
2011-03-15 13:10:00,8.28,8.29,8.28,8.28,780000.0,8.28,8.29,8.28,8.28,780000.0
2011-03-15 13:20:00,8.28,8.3,8.28,8.29,832000.0,8.28,8.3,8.28,8.29,832000.0
2011-03-15 13:30:00,8.29,8.3,8.29,8.3,746000.0,8.29,8.3,8.29,8.3,746000.0
2011-03-15 13:40:00,8.3,8.31,8.28,8.29,1468000.0,8.3,8.31,8.28,8.29,1468000.0
2011-03-15 13:50:00,8.29,8.3,8.29,8.29,362000.0,8.29,8.3,8.29,8.29,362000.0
2011-03-15 14:00:00,8.29,8.3,8.29,8.29,552000.0,8.29,8.3,8.29,8.29,552000.0
2011-03-15 14:10:00,8.29,8.32,8.28,8.28,1604000.0,8.29,8.32,8.28,8.28,1604000.0
2011-03-15 14:20:00,8.28,8.34,8.28,8.33,1790000.0,8.28,8.34,8.28,8.33,1790000.0
2011-03-15 14:30:00,8.33,8.34,8.31,8.31,1824000.0,8.33,8.34,8.31,8.31,1824000.0
2011-03-15 14:40:00,8.31,8.34,8.31,8.32,1530000.0,8.31,8.34,8.31,8.32,1530000.0
2011-03-15 14:50:00,8.32,8.33,8.29,8.29,1602000.0,8.32,8.33,8.29,8.29,1602000.0
2011-03-15 15:00:00,8.29,8.31,8.29,8.3,1778000.0,8.29,8.31,8.29,8.3,1778000.0
2011-03-15 15:10:00,8.3,8.31,8.28,8.29,1462000.0,8.3,8.31,8.28,8.29,1462000.0
2011-03-15 15:20:00,8.29,8.33,8.29,8.32,1810000.0,8.29,8.33,8.29,8.32,1810000.0
2011-03-15 15:30:00,8.32,8.33,8.28,8.3,2060000.0,8.32,8.33,8.28,8.3,2060000.0
2011-03-15 15:40:00,8.3,8.33,8.29,8.3,2334000.0,8.3,8.33,8.29,8.3,2334000.0
2011-03-15 15:50:00,8.3,8.3,8.25,8.25,6038000.0,8.3,8.3,8.25,8.25,6038000.0
2011-03-16 09:30:00,8.24,8.28,8.2,8.26,4576000.0,8.24,8.28,8.2,8.26,4576000.0
2011-03-16 09:40:00,8.26,8.34,8.24,8.29,5588000.0,8.26,8.34,8.24,8.29,5588000.0
2011-03-16 09:50:00,8.3,8.34,8.29,8.31,3220000.0,8.3,8.34,8.29,8.31,3220000.0
2011-03-16 10:00:00,8.31,8.38,8.31,8.36,3726000.0,8.31,8.38,8.31,8.36,3726000.0
2011-03-16 10:10:00,8.36,8.37,8.33,8.37,3210000.0,8.36,8.37,8.33,8.37,3210000.0
2011-03-16 10:20:00,8.37,8.37,8.33,8.36,1856000.0,8.37,8.37,8.33,8.36,1856000.0
2011-03-16 10:30:00,8.36,8.37,8.34,8.37,1558000.0,8.36,8.37,8.34,8.37,1558000.0
2011-03-16 10:40:00,8.36,8.4,8.36,8.4,2276000.0,8.36,8.4,8.36,8.4,2276000.0
2011-03-16 10:50:00,8.39,8.41,8.33,8.33,3194000.0,8.39,8.41,8.33,8.33,3194000.0
2011-03-16 11:00:00,8.33,8.34,8.25,8.32,7206000.0,8.33,8.34,8.25,8.32,7206000.0
2011-03-16 11:10:00,8.32,8.33,8.3,8.3,2840000.0,8.32,8.33,8.3,8.3,2840000.0
2011-03-16 11:20:00,8.3,8.31,8.29,8.31,1276000.0,8.3,8.31,8.29,8.31,1276000.0
2011-03-16 11:30:00,8.31,8.32,8.28,8.29,2024000.0,8.31,8.32,8.28,8.29,2024000.0
2011-03-16 11:40:00,8.29,8.3,8.26,8.28,1878000.0,8.29,8.3,8.26,8.28,1878000.0
2011-03-16 11:50:00,8.28,8.28,8.24,8.25,2014000.0,8.28,8.28,8.24,8.25,2014000.0
2011-03-16 12:00:00,8.25,8.26,8.22,8.23,1622000.0,8.25,8.26,8.22,8.23,1622000.0
2011-03-16 12:10:00,8.24,8.27,8.23,8.24,1614000.0,8.24,8.27,8.23,8.24,1614000.0
2011-03-16 12:20:00,8.24,8.28,8.23,8.28,1504000.0,8.24,8.28,8.23,8.28,1504000.0
2011-03-16 12:30:00,8.28,8.28,8.24,8.24,1648000.0,8.28,8.28,8.24,8.24,1648000.0
2011-03-16 12:40:00,8.24,8.28,8.23,8.27,1108000.0,8.24,8.28,8.23,8.27,1108000.0
2011-03-16 12:50:00,8.27,8.28,8.25,8.27,848000.0,8.27,8.28,8.25,8.27,848000.0
2011-03-16 13:00:00,8.27,8.28,8.26,8.26,1244000.0,8.27,8.28,8.26,8.26,1244000.0
2011-03-16 13:10:00,8.26,8.27,8.25,8.26,1636000.0,8.26,8.27,8.25,8.26,1636000.0
2011-03-16 13:20:00,8.26,8.27,8.24,8.25,1632000.0,8.26,8.27,8.24,8.25,1632000.0
2011-03-16 13:30:00,8.25,8.26,8.22,8.22,1402000.0,8.25,8.26,8.22,8.22,1402000.0
2011-03-16 13:40:00,8.22,8.23,8.21,8.23,1804000.0,8.22,8.23,8.21,8.23,1804000.0
2011-03-16 13:50:00,8.23,8.24,8.22,8.23,710000.0,8.23,8.24,8.22,8.23,710000.0
2011-03-16 14:00:00,8.23,8.23,8.17,8.19,2452000.0,8.23,8.23,8.17,8.19,2452000.0
2011-03-16 14:10:00,8.19,8.19,8.14,8.14,2786000.0,8.19,8.19,8.14,8.14,2786000.0
2011-03-16 14:20:00,8.15,8.22,8.14,8.21,2040000.0,8.15,8.22,8.14,8.21,2040000.0
2011-03-16 14:30:00,8.21,8.26,8.21,8.25,1818000.0,8.21,8.26,8.21,8.25,1818000.0
2011-03-16 14:40:00,8.25,8.29,8.25,8.27,2718000.0,8.25,8.29,8.25,8.27,2718000.0
2011-03-16 14:50:00,8.27,8.29,8.26,8.26,1980000.0,8.27,8.29,8.26,8.26,1980000.0
2011-03-16 15:00:00,8.26,8.28,8.25,8.26,2188000.0,8.26,8.28,8.25,8.26,2188000.0
2011-03-16 15:10:00,8.26,8.28,8.25,8.26,2112000.0,8.26,8.28,8.25,8.26,2112000.0
2011-03-16 15:20:00,8.27,8.28,8.21,8.23,2404000.0,8.27,8.28,8.21,8.23,2404000.0
2011-03-16 15:30:00,8.23,8.25,8.21,8.23,3026000.0,8.23,8.25,8.21,8.23,3026000.0
2011-03-16 15:40:00,8.23,8.27,8.22,8.25,3006000.0,8.23,8.27,8.22,8.25,3006000.0
2011-03-16 15:50:00,8.25,8.26,8.22,8.24,8152000.0,8.25,8.26,8.22,8.24,8152000.0
2011-03-17 09:30:00,8.3,8.32,8.2,8.23,9258000.0,8.3,8.32,8.2,8.23,9258000.0
2011-03-17 09:40:00,8.23,8.23,8.16,8.18,5676000.0,8.23,8.23,8.16,8.18,5676000.0
2011-03-17 09:50:00,8.18,8.22,8.17,8.19,3464000.0,8.18,8.22,8.17,8.19,3464000.0
2011-03-17 10:00:00,8.19,8.22,8.18,8.2,3032000.0,8.19,8.22,8.18,8.2,3032000.0
2011-03-17 10:10:00,8.2,8.23,8.17,8.22,3470000.0,8.2,8.23,8.17,8.22,3470000.0
2011-03-17 10:20:00,8.23,8.25,8.2,8.24,2688000.0,8.23,8.25,8.2,8.24,2688000.0
2011-03-17 10:30:00,8.24,8.27,8.23,8.26,2054000.0,8.24,8.27,8.23,8.26,2054000.0
2011-03-17 10:40:00,8.26,8.28,8.24,8.27,2034000.0,8.26,8.28,8.24,8.27,2034000.0
2011-03-17 10:50:00,8.27,8.3,8.26,8.29,1770000.0,8.27,8.3,8.26,8.29,1770000.0
2011-03-17 11:00:00,8.29,8.3,8.28,8.29,2146000.0,8.29,8.3,8.28,8.29,2146000.0
2011-03-17 11:10:00,8.29,8.3,8.28,8.29,2342000.0,8.29,8.3,8.28,8.29,2342000.0
2011-03-17 11:20:00,8.28,8.29,8.24,8.25,3824000.0,8.28,8.29,8.24,8.25,3824000.0
2011-03-17 11:30:00,8.25,8.28,8.24,8.28,1488000.0,8.25,8.28,8.24,8.28,1488000.0
2011-03-17 11:40:00,8.27,8.28,8.24,8.26,1772000.0,8.27,8.28,8.24,8.26,1772000.0
2011-03-17 11:50:00,8.26,8.27,8.25,8.25,1706000.0,8.26,8.27,8.25,8.25,1706000.0
2011-03-17 12:00:00,8.25,8.26,8.24,8.26,1396000.0,8.25,8.26,8.24,8.26,1396000.0
2011-03-17 12:10:00,8.26,8.26,8.24,8.24,1132000.0,8.26,8.26,8.24,8.24,1132000.0
2011-03-17 12:20:00,8.24,8.24,8.22,8.22,2144000.0,8.24,8.24,8.22,8.22,2144000.0
2011-03-17 12:30:00,8.22,8.24,8.22,8.22,1614000.0,8.22,8.24,8.22,8.22,1614000.0
2011-03-17 12:40:00,8.22,8.23,8.2,8.22,2534000.0,8.22,8.23,8.2,8.22,2534000.0
2011-03-17 12:50:00,8.22,8.22,8.21,8.21,1338000.0,8.22,8.22,8.21,8.21,1338000.0
2011-03-17 13:00:00,8.21,8.22,8.2,8.21,1526000.0,8.21,8.22,8.2,8.21,1526000.0
2011-03-17 13:10:00,8.21,8.23,8.21,8.21,1668000.0,8.21,8.23,8.21,8.21,1668000.0
2011-03-17 13:20:00,8.21,8.21,8.17,8.18,3344000.0,8.21,8.21,8.17,8.18,3344000.0
2011-03-17 13:30:00,8.17,8.18,8.15,8.16,3852000.0,8.17,8.18,8.15,8.16,3852000.0
2011-03-17 13:40:00,8.17,8.18,8.16,8.16,2362000.0,8.17,8.18,8.16,8.16,2362000.0
2011-03-17 13:50:00,8.16,8.17,8.14,8.16,3298000.0,8.16,8.17,8.14,8.16,3298000.0
2011-03-17 14:00:00,8.16,8.16,8.14,8.14,1478000.0,8.16,8.16,8.14,8.14,1478000.0
2011-03-17 14:10:00,8.14,8.14,8.12,8.13,2708000.0,8.14,8.14,8.12,8.13,2708000.0
2011-03-17 14:20:00,8.13,8.14,8.12,8.12,2308000.0,8.13,8.14,8.12,8.12,2308000.0
2011-03-17 14:30:00,8.12,8.13,8.12,8.12,3158000.0,8.12,8.13,8.12,8.12,3158000.0
2011-03-17 14:40:00,8.12,8.13,8.1,8.12,3436000.0,8.12,8.13,8.1,8.12,3436000.0
2011-03-17 14:50:00,8.12,8.13,8.11,8.11,2538000.0,8.12,8.13,8.11,8.11,2538000.0
2011-03-17 15:00:00,8.11,8.11,8.1,8.1,3396000.0,8.11,8.11,8.1,8.1,3396000.0
2011-03-17 15:10:00,8.1,8.11,8.07,8.08,5600000.0,8.1,8.11,8.07,8.08,5600000.0
2011-03-17 15:20:00,8.08,8.09,8.05,8.05,4658000.0,8.08,8.09,8.05,8.05,4658000.0
2011-03-17 15:30:00,8.05,8.08,8.04,8.08,4904000.0,8.05,8.08,8.04,8.08,4904000.0
2011-03-17 15:40:00,8.08,8.09,8.05,8.08,5588000.0,8.08,8.09,8.05,8.08,5588000.0
2011-03-17 15:50:00,8.08,8.08,8.04,8.05,8334000.0,8.08,8.08,8.04,8.05,8334000.0
2011-03-18 09:30:00,8.07,8.14,8.03,8.13,26140000.0,8.07,8.14,8.03,8.13,26140000.0
2011-03-18 09:40:00,8.13,8.17,8.12,8.14,8398000.0,8.13,8.17,8.12,8.14,8398000.0
2011-03-18 09:50:00,8.14,8.17,8.12,8.15,5620000.0,8.14,8.17,8.12,8.15,5620000.0
2011-03-18 10:00:00,8.15,8.16,8.09,8.09,6082000.0,8.15,8.16,8.09,8.09,6082000.0
2011-03-18 10:10:00,8.09,8.11,8.08,8.09,4640000.0,8.09,8.11,8.08,8.09,4640000.0
2011-03-18 10:20:00,8.09,8.09,8.05,8.06,3210000.0,8.09,8.09,8.05,8.06,3210000.0
2011-03-18 10:30:00,8.06,8.08,8.04,8.06,4022000.0,8.06,8.08,8.04,8.06,4022000.0
2011-03-18 10:40:00,8.07,8.1,8.06,8.08,3288000.0,8.07,8.1,8.06,8.08,3288000.0
2011-03-18 10:50:00,8.08,8.1,8.08,8.09,2394000.0,8.08,8.1,8.08,8.09,2394000.0
2011-03-18 11:00:00,8.09,8.1,8.08,8.08,2034000.0,8.09,8.1,8.08,8.08,2034000.0
2011-03-18 11:10:00,8.08,8.09,8.07,8.07,1490000.0,8.08,8.09,8.07,8.07,1490000.0
2011-03-18 11:20:00,8.07,8.09,8.06,8.06,2202000.0,8.07,8.09,8.06,8.06,2202000.0
2011-03-18 11:30:00,8.06,8.08,8.05,8.07,1630000.0,8.06,8.08,8.05,8.07,1630000.0
2011-03-18 11:40:00,8.08,8.09,8.05,8.07,2186000.0,8.08,8.09,8.05,8.07,2186000.0
2011-03-18 11:50:00,8.07,8.09,8.06,8.08,1546000.0,8.07,8.09,8.06,8.08,1546000.0
2011-03-18 12:00:00,8.08,8.1,8.06,8.1,3164000.0,8.08,8.1,8.06,8.1,3164000.0
2011-03-18 12:10:00,8.1,8.11,8.09,8.1,1272000.0,8.1,8.11,8.09,8.1,1272000.0
2011-03-18 12:20:00,8.1,8.15,8.1,8.14,2636000.0,8.1,8.15,8.1,8.14,2636000.0
2011-03-18 12:30:00,8.14,8.15,8.13,8.13,1142000.0,8.14,8.15,8.13,8.13,1142000.0
2011-03-18 12:40:00,8.13,8.14,8.12,8.13,834000.0,8.13,8.14,8.12,8.13,834000.0
2011-03-18 12:50:00,8.14,8.14,8.12,8.12,1020000.0,8.14,8.14,8.12,8.12,1020000.0
2011-03-18 13:00:00,8.13,8.15,8.12,8.15,1030000.0,8.13,8.15,8.12,8.15,1030000.0
2011-03-18 13:10:00,8.15,8.16,8.14,8.15,1124000.0,8.15,8.16,8.14,8.15,1124000.0
2011-03-18 13:20:00,8.15,8.15,8.13,8.14,1162000.0,8.15,8.15,8.13,8.14,1162000.0
2011-03-18 13:30:00,8.14,8.16,8.14,8.16,1662000.0,8.14,8.16,8.14,8.16,1662000.0
2011-03-18 13:40:00,8.16,8.17,8.15,8.16,1676000.0,8.16,8.17,8.15,8.16,1676000.0
2011-03-18 13:50:00,8.16,8.18,8.14,8.15,2952000.0,8.16,8.18,8.14,8.15,2952000.0
2011-03-18 14:00:00,8.15,8.15,8.13,8.14,1348000.0,8.15,8.15,8.13,8.14,1348000.0
2011-03-18 14:10:00,8.14,8.15,8.11,8.11,1828000.0,8.14,8.15,8.11,8.11,1828000.0
2011-03-18 14:20:00,8.11,8.13,8.11,8.12,1270000.0,8.11,8.13,8.11,8.12,1270000.0
2011-03-18 14:30:00,8.12,8.13,8.11,8.12,1760000.0,8.12,8.13,8.11,8.12,1760000.0
2011-03-18 14:40:00,8.12,8.13,8.09,8.11,2132000.0,8.12,8.13,8.09,8.11,2132000.0
2011-03-18 14:50:00,8.11,8.11,8.06,8.07,2296000.0,8.11,8.11,8.06,8.07,2296000.0
2011-03-18 15:00:00,8.07,8.08,8.05,8.06,2316000.0,8.07,8.08,8.05,8.06,2316000.0
2011-03-18 15:10:00,8.06,8.07,8.05,8.06,2594000.0,8.06,8.07,8.05,8.06,2594000.0
2011-03-18 15:20:00,8.07,8.08,8.06,8.07,3138000.0,8.07,8.08,8.06,8.07,3138000.0
2011-03-18 15:30:00,8.07,8.08,8.07,8.08,4278000.0,8.07,8.08,8.07,8.08,4278000.0
2011-03-18 15:40:00,8.08,8.08,8.05,8.06,3360000.0,8.08,8.08,8.05,8.06,3360000.0
2011-03-18 15:50:00,8.06,8.09,8.06,8.09,10822000.0,8.06,8.09,8.06,8.09,10822000.0
2011-03-21 09:30:00,8.18,8.19,8.09,8.11,6292000.0,8.18,8.19,8.09,8.11,6292000.0
2011-03-21 09:40:00,8.11,8.16,8.09,8.12,4486000.0,8.11,8.16,8.09,8.12,4486000.0
2011-03-21 09:50:00,8.13,8.15,8.11,8.14,3070000.0,8.13,8.15,8.11,8.14,3070000.0
2011-03-21 10:00:00,8.14,8.18,8.12,8.15,2700000.0,8.14,8.18,8.12,8.15,2700000.0
2011-03-21 10:10:00,8.15,8.19,8.15,8.17,2668000.0,8.15,8.19,8.15,8.17,2668000.0
2011-03-21 10:20:00,8.17,8.19,8.16,8.19,3286000.0,8.17,8.19,8.16,8.19,3286000.0
2011-03-21 10:30:00,8.19,8.24,8.18,8.22,4232000.0,8.19,8.24,8.18,8.22,4232000.0
2011-03-21 10:40:00,8.22,8.27,8.22,8.26,3778000.0,8.22,8.27,8.22,8.26,3778000.0
2011-03-21 10:50:00,8.27,8.27,8.25,8.26,3608000.0,8.27,8.27,8.25,8.26,3608000.0
2011-03-21 11:00:00,8.26,8.29,8.26,8.28,2916000.0,8.26,8.29,8.26,8.28,2916000.0
2011-03-21 11:10:00,8.28,8.29,8.27,8.27,1804000.0,8.28,8.29,8.27,8.27,1804000.0
2011-03-21 11:20:00,8.27,8.27,8.24,8.25,1660000.0,8.27,8.27,8.24,8.25,1660000.0
2011-03-21 11:30:00,8.25,8.26,8.24,8.25,1026000.0,8.25,8.26,8.24,8.25,1026000.0
2011-03-21 11:40:00,8.25,8.26,8.24,8.25,858000.0,8.25,8.26,8.24,8.25,858000.0
2011-03-21 11:50:00,8.25,8.26,8.24,8.24,654000.0,8.25,8.26,8.24,8.24,654000.0
2011-03-21 12:00:00,8.24,8.25,8.24,8.25,684000.0,8.24,8.25,8.24,8.25,684000.0
2011-03-21 12:10:00,8.25,8.25,8.24,8.25,1036000.0,8.25,8.25,8.24,8.25,1036000.0
2011-03-21 12:20:00,8.25,8.25,8.24,8.25,904000.0,8.25,8.25,8.24,8.25,904000.0
2011-03-21 12:30:00,8.25,8.25,8.23,8.24,1726000.0,8.25,8.25,8.23,8.24,1726000.0
2011-03-21 12:40:00,8.23,8.24,8.23,8.24,1152000.0,8.23,8.24,8.23,8.24,1152000.0
2011-03-21 12:50:00,8.24,8.24,8.23,8.24,848000.0,8.24,8.24,8.23,8.24,848000.0
2011-03-21 13:00:00,8.24,8.24,8.21,8.22,1316000.0,8.24,8.24,8.21,8.22,1316000.0
2011-03-21 13:10:00,8.22,8.22,8.21,8.22,1052000.0,8.22,8.22,8.21,8.22,1052000.0
2011-03-21 13:20:00,8.22,8.23,8.19,8.2,1186000.0,8.22,8.23,8.19,8.2,1186000.0
2011-03-21 13:30:00,8.2,8.22,8.19,8.22,1042000.0,8.2,8.22,8.19,8.22,1042000.0
2011-03-21 13:40:00,8.22,8.23,8.22,8.22,778000.0,8.22,8.23,8.22,8.22,778000.0
2011-03-21 13:50:00,8.22,8.24,8.22,8.24,914000.0,8.22,8.24,8.22,8.24,914000.0
2011-03-21 14:00:00,8.24,8.25,8.23,8.24,1058000.0,8.24,8.25,8.23,8.24,1058000.0
2011-03-21 14:10:00,8.23,8.24,8.23,8.23,1106000.0,8.23,8.24,8.23,8.23,1106000.0
2011-03-21 14:20:00,8.23,8.23,8.22,8.23,1596000.0,8.23,8.23,8.22,8.23,1596000.0
2011-03-21 14:30:00,8.23,8.25,8.23,8.24,652000.0,8.23,8.25,8.23,8.24,652000.0
2011-03-21 14:40:00,8.24,8.25,8.23,8.23,1226000.0,8.24,8.25,8.23,8.23,1226000.0
2011-03-21 14:50:00,8.24,8.24,8.22,8.22,1106000.0,8.24,8.24,8.22,8.22,1106000.0
2011-03-21 15:00:00,8.22,8.24,8.22,8.24,1060000.0,8.22,8.24,8.22,8.24,1060000.0
2011-03-21 15:10:00,8.24,8.24,8.22,8.23,2110000.0,8.24,8.24,8.22,8.23,2110000.0
2011-03-21 15:20:00,8.23,8.23,8.21,8.22,1772000.0,8.23,8.23,8.21,8.22,1772000.0
2011-03-21 15:30:00,8.22,8.23,8.21,8.23,2096000.0,8.22,8.23,8.21,8.23,2096000.0
2011-03-21 15:40:00,8.22,8.24,8.22,8.23,2194000.0,8.22,8.24,8.22,8.23,2194000.0
2011-03-21 15:50:00,8.23,8.24,8.22,8.22,4348000.0,8.23,8.24,8.22,8.22,4348000.0
2011-03-22 09:30:00,8.2,8.22,8.17,8.17,4956000.0,8.2,8.22,8.17,8.17,4956000.0
2011-03-22 09:40:00,8.18,8.18,8.13,8.14,2466000.0,8.18,8.18,8.13,8.14,2466000.0
2011-03-22 09:50:00,8.14,8.18,8.14,8.16,1572000.0,8.14,8.18,8.14,8.16,1572000.0
2011-03-22 10:00:00,8.16,8.18,8.15,8.18,1918000.0,8.16,8.18,8.15,8.18,1918000.0
2011-03-22 10:10:00,8.18,8.18,8.13,8.16,1954000.0,8.18,8.18,8.13,8.16,1954000.0
2011-03-22 10:20:00,8.16,8.2,8.15,8.2,2252000.0,8.16,8.2,8.15,8.2,2252000.0
2011-03-22 10:30:00,8.19,8.2,8.18,8.19,2234000.0,8.19,8.2,8.18,8.19,2234000.0
2011-03-22 10:40:00,8.19,8.2,8.16,8.16,1732000.0,8.19,8.2,8.16,8.16,1732000.0
2011-03-22 10:50:00,8.15,8.16,8.11,8.12,2846000.0,8.15,8.16,8.11,8.12,2846000.0
2011-03-22 11:00:00,8.12,8.14,8.12,8.14,1708000.0,8.12,8.14,8.12,8.14,1708000.0
2011-03-22 11:10:00,8.13,8.14,8.12,8.13,2510000.0,8.13,8.14,8.12,8.13,2510000.0
2011-03-22 11:20:00,8.13,8.16,8.13,8.16,1284000.0,8.13,8.16,8.13,8.16,1284000.0
2011-03-22 11:30:00,8.16,8.16,8.14,8.15,886000.0,8.16,8.16,8.14,8.15,886000.0
2011-03-22 11:40:00,8.15,8.16,8.15,8.16,768000.0,8.15,8.16,8.15,8.16,768000.0
2011-03-22 11:50:00,8.16,8.17,8.15,8.15,1478000.0,8.16,8.17,8.15,8.15,1478000.0
2011-03-22 12:00:00,8.15,8.15,8.13,8.14,944000.0,8.15,8.15,8.13,8.14,944000.0
2011-03-22 12:10:00,8.14,8.16,8.13,8.15,938000.0,8.14,8.16,8.13,8.15,938000.0
2011-03-22 12:20:00,8.15,8.16,8.14,8.15,882000.0,8.15,8.16,8.14,8.15,882000.0
2011-03-22 12:30:00,8.14,8.15,8.13,8.14,1276000.0,8.14,8.15,8.13,8.14,1276000.0
2011-03-22 12:40:00,8.14,8.14,8.12,8.12,932000.0,8.14,8.14,8.12,8.12,932000.0
2011-03-22 12:50:00,8.12,8.13,8.12,8.12,928000.0,8.12,8.13,8.12,8.12,928000.0
2011-03-22 13:00:00,8.12,8.13,8.12,8.12,998000.0,8.12,8.13,8.12,8.12,998000.0
2011-03-22 13:10:00,8.12,8.13,8.12,8.13,940000.0,8.12,8.13,8.12,8.13,940000.0
2011-03-22 13:20:00,8.13,8.13,8.11,8.12,1154000.0,8.13,8.13,8.11,8.12,1154000.0
2011-03-22 13:30:00,8.12,8.13,8.11,8.12,1366000.0,8.12,8.13,8.11,8.12,1366000.0
2011-03-22 13:40:00,8.12,8.12,8.12,8.12,852000.0,8.12,8.12,8.12,8.12,852000.0
2011-03-22 13:50:00,8.12,8.13,8.12,8.13,1182000.0,8.12,8.13,8.12,8.13,1182000.0
2011-03-22 14:00:00,8.13,8.13,8.12,8.12,1092000.0,8.13,8.13,8.12,8.12,1092000.0
2011-03-22 14:10:00,8.12,8.12,8.11,8.12,1060000.0,8.12,8.12,8.11,8.12,1060000.0
2011-03-22 14:20:00,8.12,8.12,8.12,8.12,1078000.0,8.12,8.12,8.12,8.12,1078000.0
2011-03-22 14:30:00,8.12,8.13,8.12,8.12,1410000.0,8.12,8.13,8.12,8.12,1410000.0
2011-03-22 14:40:00,8.12,8.12,8.11,8.12,1106000.0,8.12,8.12,8.11,8.12,1106000.0
2011-03-22 14:50:00,8.12,8.12,8.11,8.12,2242000.0,8.12,8.12,8.11,8.12,2242000.0
2011-03-22 15:00:00,8.12,8.12,8.12,8.12,1702000.0,8.12,8.12,8.12,8.12,1702000.0
2011-03-22 15:10:00,8.12,8.13,8.12,8.12,2228000.0,8.12,8.13,8.12,8.12,2228000.0
2011-03-22 15:20:00,8.12,8.12,8.12,8.12,1192000.0,8.12,8.12,8.12,8.12,1192000.0
2011-03-22 15:30:00,8.12,8.14,8.12,8.13,2576000.0,8.12,8.14,8.12,8.13,2576000.0
2011-03-22 15:40:00,8.13,8.13,8.12,8.12,2074000.0,8.13,8.13,8.12,8.12,2074000.0
2011-03-22 15:50:00,8.12,8.13,8.12,8.13,4316000.0,8.12,8.13,8.12,8.13,4316000.0
2011-03-23 09:30:00,8.12,8.12,8.06,8.07,3722000.0,8.12,8.12,8.06,8.07,3722000.0
2011-03-23 09:40:00,8.06,8.07,8.04,8.06,2404000.0,8.06,8.07,8.04,8.06,2404000.0
2011-03-23 09:50:00,8.06,8.11,8.05,8.08,2224000.0,8.06,8.11,8.05,8.08,2224000.0
2011-03-23 10:00:00,8.08,8.08,8.05,8.06,3024000.0,8.08,8.08,8.05,8.06,3024000.0
2011-03-23 10:10:00,8.06,8.06,8.05,8.06,3128000.0,8.06,8.06,8.05,8.06,3128000.0
2011-03-23 10:20:00,8.06,8.06,8.05,8.05,1874000.0,8.06,8.06,8.05,8.05,1874000.0
2011-03-23 10:30:00,8.06,8.06,8.05,8.05,2094000.0,8.06,8.06,8.05,8.05,2094000.0
2011-03-23 10:40:00,8.05,8.06,8.05,8.05,3912000.0,8.05,8.06,8.05,8.05,3912000.0
2011-03-23 10:50:00,8.05,8.06,8.05,8.06,3198000.0,8.05,8.06,8.05,8.06,3198000.0
2011-03-23 11:00:00,8.06,8.07,8.06,8.07,2742000.0,8.06,8.07,8.06,8.07,2742000.0
2011-03-23 11:10:00,8.07,8.09,8.07,8.08,2122000.0,8.07,8.09,8.07,8.08,2122000.0
2011-03-23 11:20:00,8.08,8.1,8.07,8.09,1170000.0,8.08,8.1,8.07,8.09,1170000.0
2011-03-23 11:30:00,8.09,8.13,8.09,8.12,2274000.0,8.09,8.13,8.09,8.12,2274000.0
2011-03-23 11:40:00,8.13,8.15,8.12,8.14,3276000.0,8.13,8.15,8.12,8.14,3276000.0
2011-03-23 11:50:00,8.14,8.15,8.06,8.14,1418000.0,8.14,8.15,8.06,8.14,1418000.0
2011-03-23 12:00:00,8.14,8.15,8.13,8.14,2060000.0,8.14,8.15,8.13,8.14,2060000.0
2011-03-23 12:10:00,8.15,8.15,8.13,8.15,1020000.0,8.15,8.15,8.13,8.15,1020000.0
2011-03-23 12:20:00,8.14,8.2,8.14,8.19,2922000.0,8.14,8.2,8.14,8.19,2922000.0
2011-03-23 12:30:00,8.19,8.22,8.18,8.19,2424000.0,8.19,8.22,8.18,8.19,2424000.0
2011-03-23 12:40:00,8.19,8.2,8.18,8.18,842000.0,8.19,8.2,8.18,8.18,842000.0
2011-03-23 12:50:00,8.18,8.19,8.18,8.19,1048000.0,8.18,8.19,8.18,8.19,1048000.0
2011-03-23 13:00:00,8.19,8.2,8.18,8.19,984000.0,8.19,8.2,8.18,8.19,984000.0
2011-03-23 13:10:00,8.19,8.22,8.18,8.21,1496000.0,8.19,8.22,8.18,8.21,1496000.0
2011-03-23 13:20:00,8.21,8.22,8.2,8.21,1360000.0,8.21,8.22,8.2,8.21,1360000.0
2011-03-23 13:30:00,8.22,8.24,8.22,8.23,1912000.0,8.22,8.24,8.22,8.23,1912000.0
2011-03-23 13:40:00,8.23,8.25,8.23,8.24,2038000.0,8.23,8.25,8.23,8.24,2038000.0
2011-03-23 13:50:00,8.24,8.26,8.23,8.23,2180000.0,8.24,8.26,8.23,8.23,2180000.0
2011-03-23 14:00:00,8.23,8.23,8.22,8.23,1662000.0,8.23,8.23,8.22,8.23,1662000.0
2011-03-23 14:10:00,8.23,8.24,8.22,8.23,1178000.0,8.23,8.24,8.22,8.23,1178000.0
2011-03-23 14:20:00,8.23,8.25,8.23,8.24,1324000.0,8.23,8.25,8.23,8.24,1324000.0
2011-03-23 14:30:00,8.24,8.25,8.24,8.24,1034000.0,8.24,8.25,8.24,8.24,1034000.0
2011-03-23 14:40:00,8.25,8.25,8.24,8.24,1696000.0,8.25,8.25,8.24,8.24,1696000.0
2011-03-23 14:50:00,8.24,8.29,8.24,8.28,4192000.0,8.24,8.29,8.24,8.28,4192000.0
2011-03-23 15:00:00,8.28,8.28,8.27,8.28,2036000.0,8.28,8.28,8.27,8.28,2036000.0
2011-03-23 15:10:00,8.28,8.31,8.27,8.3,4454000.0,8.28,8.31,8.27,8.3,4454000.0
2011-03-23 15:20:00,8.3,8.31,8.29,8.31,2338000.0,8.3,8.31,8.29,8.31,2338000.0
2011-03-23 15:30:00,8.31,8.31,8.29,8.29,2550000.0,8.31,8.31,8.29,8.29,2550000.0
2011-03-23 15:40:00,8.29,8.3,8.28,8.28,2344000.0,8.29,8.3,8.28,8.28,2344000.0
2011-03-23 15:50:00,8.28,8.29,8.26,8.27,5266000.0,8.28,8.29,8.26,8.27,5266000.0
2011-03-24 09:30:00,8.41,8.46,8.37,8.45,11780000.0,8.41,8.46,8.37,8.45,11780000.0
2011-03-24 09:40:00,8.45,8.49,8.43,8.45,9442000.0,8.45,8.49,8.43,8.45,9442000.0
2011-03-24 09:50:00,8.45,8.51,8.43,8.49,8698000.0,8.45,8.51,8.43,8.49,8698000.0
2011-03-24 10:00:00,8.49,8.54,8.48,8.51,6826000.0,8.49,8.54,8.48,8.51,6826000.0
2011-03-24 10:10:00,8.51,8.53,8.48,8.53,4480000.0,8.51,8.53,8.48,8.53,4480000.0
2011-03-24 10:20:00,8.53,8.55,8.53,8.53,4548000.0,8.53,8.55,8.53,8.53,4548000.0
2011-03-24 10:30:00,8.53,8.56,8.52,8.53,4152000.0,8.53,8.56,8.52,8.53,4152000.0
2011-03-24 10:40:00,8.54,8.54,8.5,8.51,2812000.0,8.54,8.54,8.5,8.51,2812000.0
2011-03-24 10:50:00,8.51,8.56,8.51,8.56,2982000.0,8.51,8.56,8.51,8.56,2982000.0
2011-03-24 11:00:00,8.56,8.56,8.53,8.54,2646000.0,8.56,8.56,8.53,8.54,2646000.0
2011-03-24 11:10:00,8.54,8.54,8.53,8.53,2062000.0,8.54,8.54,8.53,8.53,2062000.0
2011-03-24 11:20:00,8.54,8.56,8.53,8.54,1638000.0,8.54,8.56,8.53,8.54,1638000.0
2011-03-24 11:30:00,8.54,8.54,8.53,8.54,1402000.0,8.54,8.54,8.53,8.54,1402000.0
2011-03-24 11:40:00,8.54,8.55,8.52,8.52,1580000.0,8.54,8.55,8.52,8.52,1580000.0
2011-03-24 11:50:00,8.52,8.54,8.52,8.54,1358000.0,8.52,8.54,8.52,8.54,1358000.0
2011-03-24 12:00:00,8.54,8.55,8.53,8.54,1726000.0,8.54,8.55,8.53,8.54,1726000.0
2011-03-24 12:10:00,8.54,8.55,8.53,8.54,1578000.0,8.54,8.55,8.53,8.54,1578000.0
2011-03-24 12:20:00,8.54,8.55,8.54,8.55,1574000.0,8.54,8.55,8.54,8.55,1574000.0
2011-03-24 12:30:00,8.55,8.55,8.52,8.53,1632000.0,8.55,8.55,8.52,8.53,1632000.0
2011-03-24 12:40:00,8.53,8.54,8.53,8.54,680000.0,8.53,8.54,8.53,8.54,680000.0
2011-03-24 12:50:00,8.54,8.54,8.52,8.53,1500000.0,8.54,8.54,8.52,8.53,1500000.0
2011-03-24 13:00:00,8.53,8.54,8.52,8.53,738000.0,8.53,8.54,8.52,8.53,738000.0
2011-03-24 13:10:00,8.53,8.54,8.53,8.54,518000.0,8.53,8.54,8.53,8.54,518000.0
2011-03-24 13:20:00,8.53,8.53,8.53,8.53,674000.0,8.53,8.53,8.53,8.53,674000.0
2011-03-24 13:30:00,8.53,8.54,8.52,8.52,986000.0,8.53,8.54,8.52,8.52,986000.0
2011-03-24 13:40:00,8.52,8.53,8.51,8.52,1504000.0,8.52,8.53,8.51,8.52,1504000.0
2011-03-24 13:50:00,8.52,8.54,8.52,8.54,1372000.0,8.52,8.54,8.52,8.54,1372000.0
2011-03-24 14:00:00,8.54,8.57,8.54,8.56,3596000.0,8.54,8.57,8.54,8.56,3596000.0
2011-03-24 14:10:00,8.56,8.59,8.56,8.58,3676000.0,8.56,8.59,8.56,8.58,3676000.0
2011-03-24 14:20:00,8.58,8.59,8.58,8.58,1606000.0,8.58,8.59,8.58,8.58,1606000.0
2011-03-24 14:30:00,8.58,8.6,8.58,8.58,2134000.0,8.58,8.6,8.58,8.58,2134000.0
2011-03-24 14:40:00,8.58,8.6,8.58,8.59,1868000.0,8.58,8.6,8.58,8.59,1868000.0
2011-03-24 14:50:00,8.59,8.6,8.58,8.58,2748000.0,8.59,8.6,8.58,8.58,2748000.0
2011-03-24 15:00:00,8.58,8.58,8.57,8.58,2316000.0,8.58,8.58,8.57,8.58,2316000.0
2011-03-24 15:10:00,8.58,8.58,8.56,8.57,3432000.0,8.58,8.58,8.56,8.57,3432000.0
2011-03-24 15:20:00,8.57,8.6,8.57,8.59,3180000.0,8.57,8.6,8.57,8.59,3180000.0
2011-03-24 15:30:00,8.59,8.59,8.57,8.57,3784000.0,8.59,8.59,8.57,8.57,3784000.0
2011-03-24 15:40:00,8.57,8.58,8.55,8.56,3612000.0,8.57,8.58,8.55,8.56,3612000.0
2011-03-24 15:50:00,8.56,8.56,8.54,8.55,6146000.0,8.56,8.56,8.54,8.55,6146000.0
2011-03-25 09:30:00,8.58,8.59,8.52,8.56,5190000.0,8.58,8.59,8.52,8.56,5190000.0
2011-03-25 09:40:00,8.55,8.58,8.54,8.56,2630000.0,8.55,8.58,8.54,8.56,2630000.0
2011-03-25 09:50:00,8.56,8.57,8.54,8.56,2812000.0,8.56,8.57,8.54,8.56,2812000.0
2011-03-25 10:00:00,8.56,8.62,8.56,8.61,4854000.0,8.56,8.62,8.56,8.61,4854000.0
2011-03-25 10:10:00,8.61,8.61,8.59,8.59,3560000.0,8.61,8.61,8.59,8.59,3560000.0
2011-03-25 10:20:00,8.59,8.62,8.58,8.61,1892000.0,8.59,8.62,8.58,8.61,1892000.0
2011-03-25 10:30:00,8.6,8.64,8.6,8.63,3416000.0,8.6,8.64,8.6,8.63,3416000.0
2011-03-25 10:40:00,8.63,8.66,8.63,8.65,3108000.0,8.63,8.66,8.63,8.65,3108000.0
2011-03-25 10:50:00,8.65,8.67,8.64,8.67,2298000.0,8.65,8.67,8.64,8.67,2298000.0
2011-03-25 11:00:00,8.67,8.67,8.66,8.67,2436000.0,8.67,8.67,8.66,8.67,2436000.0
2011-03-25 11:10:00,8.67,8.67,8.66,8.66,2620000.0,8.67,8.67,8.66,8.66,2620000.0
2011-03-25 11:20:00,8.66,8.66,8.64,8.65,1718000.0,8.66,8.66,8.64,8.65,1718000.0
2011-03-25 11:30:00,8.65,8.66,8.64,8.65,1810000.0,8.65,8.66,8.64,8.65,1810000.0
2011-03-25 11:40:00,8.65,8.67,8.64,8.66,1666000.0,8.65,8.67,8.64,8.66,1666000.0
2011-03-25 11:50:00,8.66,8.66,8.65,8.65,1456000.0,8.66,8.66,8.65,8.65,1456000.0
2011-03-25 12:00:00,8.66,8.66,8.65,8.65,1186000.0,8.66,8.66,8.65,8.65,1186000.0
2011-03-25 12:10:00,8.65,8.66,8.65,8.66,938000.0,8.65,8.66,8.65,8.66,938000.0
2011-03-25 12:20:00,8.66,8.66,8.65,8.66,1412000.0,8.66,8.66,8.65,8.66,1412000.0
2011-03-25 12:30:00,8.66,8.66,8.63,8.65,1646000.0,8.66,8.66,8.63,8.65,1646000.0
2011-03-25 12:40:00,8.65,8.65,8.64,8.64,686000.0,8.65,8.65,8.64,8.64,686000.0
2011-03-25 12:50:00,8.64,8.65,8.62,8.63,1180000.0,8.64,8.65,8.62,8.63,1180000.0
2011-03-25 13:00:00,8.63,8.63,8.59,8.61,2160000.0,8.63,8.63,8.59,8.61,2160000.0
2011-03-25 13:10:00,8.6,8.61,8.58,8.59,1896000.0,8.6,8.61,8.58,8.59,1896000.0
2011-03-25 13:20:00,8.59,8.6,8.58,8.6,1130000.0,8.59,8.6,8.58,8.6,1130000.0
2011-03-25 13:30:00,8.6,8.61,8.59,8.61,936000.0,8.6,8.61,8.59,8.61,936000.0
2011-03-25 13:40:00,8.6,8.61,8.6,8.61,1088000.0,8.6,8.61,8.6,8.61,1088000.0
2011-03-25 13:50:00,8.61,8.61,8.56,8.58,2088000.0,8.61,8.61,8.56,8.58,2088000.0
2011-03-25 14:00:00,8.58,8.58,8.57,8.58,1212000.0,8.58,8.58,8.57,8.58,1212000.0
2011-03-25 14:10:00,8.58,8.58,8.57,8.58,1262000.0,8.58,8.58,8.57,8.58,1262000.0
2011-03-25 14:20:00,8.58,8.58,8.56,8.57,1742000.0,8.58,8.58,8.56,8.57,1742000.0
2011-03-25 14:30:00,8.57,8.57,8.55,8.57,1688000.0,8.57,8.57,8.55,8.57,1688000.0
2011-03-25 14:40:00,8.57,8.57,8.56,8.57,1068000.0,8.57,8.57,8.56,8.57,1068000.0
2011-03-25 14:50:00,8.57,8.58,8.56,8.57,786000.0,8.57,8.58,8.56,8.57,786000.0
2011-03-25 15:00:00,8.57,8.58,8.56,8.57,1052000.0,8.57,8.58,8.56,8.57,1052000.0
2011-03-25 15:10:00,8.57,8.6,8.57,8.58,2516000.0,8.57,8.6,8.57,8.58,2516000.0
2011-03-25 15:20:00,8.58,8.58,8.56,8.56,1604000.0,8.58,8.58,8.56,8.56,1604000.0
2011-03-25 15:30:00,8.56,8.57,8.54,8.56,2654000.0,8.56,8.57,8.54,8.56,2654000.0
2011-03-25 15:40:00,8.56,8.57,8.54,8.55,3438000.0,8.56,8.57,8.54,8.55,3438000.0
2011-03-25 15:50:00,8.55,8.57,8.54,8.55,4162000.0,8.55,8.57,8.54,8.55,4162000.0
2011-03-28 09:30:00,8.59,8.63,8.56,8.61,4632000.0,8.59,8.63,8.56,8.61,4632000.0
2011-03-28 09:40:00,8.61,8.61,8.55,8.55,2894000.0,8.61,8.61,8.55,8.55,2894000.0
2011-03-28 09:50:00,8.55,8.57,8.54,8.54,2404000.0,8.55,8.57,8.54,8.54,2404000.0
2011-03-28 10:00:00,8.55,8.55,8.47,8.52,5206000.0,8.55,8.55,8.47,8.52,5206000.0
2011-03-28 10:10:00,8.52,8.52,8.48,8.49,4312000.0,8.52,8.52,8.48,8.49,4312000.0
2011-03-28 10:20:00,8.49,8.51,8.48,8.51,2034000.0,8.49,8.51,8.48,8.51,2034000.0
2011-03-28 10:30:00,8.5,8.52,8.49,8.52,2420000.0,8.5,8.52,8.49,8.52,2420000.0
2011-03-28 10:40:00,8.52,8.54,8.51,8.53,1780000.0,8.52,8.54,8.51,8.53,1780000.0
2011-03-28 10:50:00,8.53,8.53,8.51,8.52,1570000.0,8.53,8.53,8.51,8.52,1570000.0
2011-03-28 11:00:00,8.52,8.53,8.51,8.52,1360000.0,8.52,8.53,8.51,8.52,1360000.0
2011-03-28 11:10:00,8.52,8.55,8.51,8.54,1196000.0,8.52,8.55,8.51,8.54,1196000.0
2011-03-28 11:20:00,8.54,8.54,8.52,8.53,1070000.0,8.54,8.54,8.52,8.53,1070000.0
2011-03-28 11:30:00,8.53,8.54,8.5,8.51,894000.0,8.53,8.54,8.5,8.51,894000.0
2011-03-28 11:40:00,8.52,8.52,8.5,8.51,1190000.0,8.52,8.52,8.5,8.51,1190000.0
2011-03-28 11:50:00,8.51,8.53,8.51,8.53,894000.0,8.51,8.53,8.51,8.53,894000.0
2011-03-28 12:00:00,8.53,8.54,8.52,8.54,710000.0,8.53,8.54,8.52,8.54,710000.0
2011-03-28 12:10:00,8.53,8.54,8.53,8.53,582000.0,8.53,8.54,8.53,8.53,582000.0
2011-03-28 12:20:00,8.53,8.54,8.52,8.53,958000.0,8.53,8.54,8.52,8.53,958000.0
2011-03-28 12:30:00,8.53,8.54,8.53,8.54,774000.0,8.53,8.54,8.53,8.54,774000.0
2011-03-28 12:40:00,8.54,8.55,8.53,8.54,1034000.0,8.54,8.55,8.53,8.54,1034000.0
2011-03-28 12:50:00,8.54,8.55,8.53,8.53,964000.0,8.54,8.55,8.53,8.53,964000.0
2011-03-28 13:00:00,8.53,8.56,8.53,8.55,1624000.0,8.53,8.56,8.53,8.55,1624000.0
2011-03-28 13:10:00,8.55,8.57,8.55,8.55,944000.0,8.55,8.57,8.55,8.55,944000.0
2011-03-28 13:20:00,8.56,8.56,8.53,8.54,1088000.0,8.56,8.56,8.53,8.54,1088000.0
2011-03-28 13:30:00,8.54,8.56,8.53,8.56,728000.0,8.54,8.56,8.53,8.56,728000.0
2011-03-28 13:40:00,8.55,8.56,8.54,8.54,630000.0,8.55,8.56,8.54,8.54,630000.0
2011-03-28 13:50:00,8.54,8.54,8.53,8.53,938000.0,8.54,8.54,8.53,8.53,938000.0
2011-03-28 14:00:00,8.53,8.54,8.52,8.53,968000.0,8.53,8.54,8.52,8.53,968000.0
2011-03-28 14:10:00,8.53,8.54,8.53,8.54,516000.0,8.53,8.54,8.53,8.54,516000.0
2011-03-28 14:20:00,8.53,8.54,8.53,8.53,754000.0,8.53,8.54,8.53,8.53,754000.0
2011-03-28 14:30:00,8.53,8.54,8.52,8.54,576000.0,8.53,8.54,8.52,8.54,576000.0
2011-03-28 14:40:00,8.54,8.55,8.53,8.53,1606000.0,8.54,8.55,8.53,8.53,1606000.0
2011-03-28 14:50:00,8.54,8.54,8.5,8.51,1120000.0,8.54,8.54,8.5,8.51,1120000.0
2011-03-28 15:00:00,8.51,8.53,8.51,8.53,952000.0,8.51,8.53,8.51,8.53,952000.0
2011-03-28 15:10:00,8.52,8.54,8.52,8.52,676000.0,8.52,8.54,8.52,8.52,676000.0
2011-03-28 15:20:00,8.52,8.53,8.51,8.51,882000.0,8.52,8.53,8.51,8.51,882000.0
2011-03-28 15:30:00,8.51,8.52,8.5,8.5,1088000.0,8.51,8.52,8.5,8.5,1088000.0
2011-03-28 15:40:00,8.5,8.51,8.46,8.47,3886000.0,8.5,8.51,8.46,8.47,3886000.0
2011-03-28 15:50:00,8.47,8.48,8.47,8.47,3502000.0,8.47,8.48,8.47,8.47,3502000.0
2011-03-29 09:30:00,8.54,8.54,8.51,8.53,5566000.0,8.54,8.54,8.51,8.53,5566000.0
2011-03-29 09:40:00,8.53,8.63,8.5,8.63,7264000.0,8.53,8.63,8.5,8.63,7264000.0
2011-03-29 09:50:00,8.63,8.66,8.62,8.64,5444000.0,8.63,8.66,8.62,8.64,5444000.0
2011-03-29 10:00:00,8.63,8.69,8.63,8.67,6422000.0,8.63,8.69,8.63,8.67,6422000.0
2011-03-29 10:10:00,8.67,8.68,8.64,8.65,3584000.0,8.67,8.68,8.64,8.65,3584000.0
2011-03-29 10:20:00,8.65,8.68,8.63,8.66,2930000.0,8.65,8.68,8.63,8.66,2930000.0
2011-03-29 10:30:00,8.66,8.68,8.64,8.65,1742000.0,8.66,8.68,8.64,8.65,1742000.0
2011-03-29 10:40:00,8.65,8.71,8.65,8.7,4002000.0,8.65,8.71,8.65,8.7,4002000.0
2011-03-29 10:50:00,8.7,8.71,8.68,8.69,2076000.0,8.7,8.71,8.68,8.69,2076000.0
2011-03-29 11:00:00,8.69,8.74,8.69,8.73,3302000.0,8.69,8.74,8.69,8.73,3302000.0
2011-03-29 11:10:00,8.73,8.73,8.7,8.7,2234000.0,8.73,8.73,8.7,8.7,2234000.0
2011-03-29 11:20:00,8.7,8.71,8.69,8.7,1748000.0,8.7,8.71,8.69,8.7,1748000.0
2011-03-29 11:30:00,8.7,8.71,8.68,8.69,1768000.0,8.7,8.71,8.68,8.69,1768000.0
2011-03-29 11:40:00,8.69,8.71,8.69,8.7,1392000.0,8.69,8.71,8.69,8.7,1392000.0
2011-03-29 11:50:00,8.7,8.71,8.69,8.71,648000.0,8.7,8.71,8.69,8.71,648000.0
2011-03-29 12:00:00,8.7,8.71,8.69,8.69,662000.0,8.7,8.71,8.69,8.69,662000.0
2011-03-29 12:10:00,8.69,8.7,8.69,8.7,1082000.0,8.69,8.7,8.69,8.7,1082000.0
2011-03-29 12:20:00,8.7,8.7,8.66,8.67,1764000.0,8.7,8.7,8.66,8.67,1764000.0
2011-03-29 12:30:00,8.67,8.68,8.66,8.68,2658000.0,8.67,8.68,8.66,8.68,2658000.0
2011-03-29 12:40:00,8.68,8.68,8.67,8.68,1172000.0,8.68,8.68,8.67,8.68,1172000.0
2011-03-29 12:50:00,8.68,8.69,8.68,8.69,1146000.0,8.68,8.69,8.68,8.69,1146000.0
2011-03-29 13:00:00,8.69,8.69,8.68,8.69,968000.0,8.69,8.69,8.68,8.69,968000.0
2011-03-29 13:10:00,8.68,8.7,8.68,8.69,1100000.0,8.68,8.7,8.68,8.69,1100000.0
2011-03-29 13:20:00,8.69,8.69,8.68,8.69,664000.0,8.69,8.69,8.68,8.69,664000.0
2011-03-29 13:30:00,8.69,8.7,8.69,8.69,1166000.0,8.69,8.7,8.69,8.69,1166000.0
2011-03-29 13:40:00,8.69,8.7,8.69,8.7,888000.0,8.69,8.7,8.69,8.7,888000.0
2011-03-29 13:50:00,8.7,8.71,8.69,8.7,872000.0,8.7,8.71,8.69,8.7,872000.0
2011-03-29 14:00:00,8.7,8.72,8.7,8.7,1966000.0,8.7,8.72,8.7,8.7,1966000.0
2011-03-29 14:10:00,8.7,8.71,8.7,8.7,1676000.0,8.7,8.71,8.7,8.7,1676000.0
2011-03-29 14:20:00,8.71,8.71,8.69,8.7,926000.0,8.71,8.71,8.69,8.7,926000.0
2011-03-29 14:30:00,8.7,8.72,8.7,8.71,1968000.0,8.7,8.72,8.7,8.71,1968000.0
2011-03-29 14:40:00,8.71,8.73,8.71,8.72,1284000.0,8.71,8.73,8.71,8.72,1284000.0
2011-03-29 14:50:00,8.72,8.73,8.71,8.72,1252000.0,8.72,8.73,8.71,8.72,1252000.0
2011-03-29 15:00:00,8.72,8.73,8.71,8.72,2188000.0,8.72,8.73,8.71,8.72,2188000.0
2011-03-29 15:10:00,8.72,8.74,8.72,8.73,2384000.0,8.72,8.74,8.72,8.73,2384000.0
2011-03-29 15:20:00,8.73,8.74,8.72,8.73,1578000.0,8.73,8.74,8.72,8.73,1578000.0
2011-03-29 15:30:00,8.73,8.74,8.71,8.73,2838000.0,8.73,8.74,8.71,8.73,2838000.0
2011-03-29 15:40:00,8.73,8.73,8.71,8.72,4054000.0,8.73,8.73,8.71,8.72,4054000.0
2011-03-29 15:50:00,8.72,8.73,8.72,8.73,5980000.0,8.72,8.73,8.72,8.73,5980000.0
2011-03-30 09:30:00,8.89,8.92,8.88,8.9,11978000.0,8.89,8.92,8.88,8.9,11978000.0
2011-03-30 09:40:00,8.91,8.94,8.9,8.93,7012000.0,8.91,8.94,8.9,8.93,7012000.0
2011-03-30 09:50:00,8.92,8.99,8.92,8.97,7656000.0,8.92,8.99,8.92,8.97,7656000.0
2011-03-30 10:00:00,8.97,8.98,8.91,8.92,4988000.0,8.97,8.98,8.91,8.92,4988000.0
2011-03-30 10:10:00,8.92,8.94,8.9,8.91,3230000.0,8.92,8.94,8.9,8.91,3230000.0
2011-03-30 10:20:00,8.91,8.94,8.9,8.91,1952000.0,8.91,8.94,8.9,8.91,1952000.0
2011-03-30 10:30:00,8.91,8.95,8.91,8.95,3072000.0,8.91,8.95,8.91,8.95,3072000.0
2011-03-30 10:40:00,8.94,8.97,8.94,8.96,2684000.0,8.94,8.97,8.94,8.96,2684000.0
2011-03-30 10:50:00,8.96,8.97,8.94,8.97,2390000.0,8.96,8.97,8.94,8.97,2390000.0
2011-03-30 11:00:00,8.96,8.97,8.93,8.94,1712000.0,8.96,8.97,8.93,8.94,1712000.0
2011-03-30 11:10:00,8.94,8.94,8.92,8.94,1748000.0,8.94,8.94,8.92,8.94,1748000.0
2011-03-30 11:20:00,8.94,8.94,8.92,8.92,1312000.0,8.94,8.94,8.92,8.92,1312000.0
2011-03-30 11:30:00,8.93,8.96,8.92,8.96,2982000.0,8.93,8.96,8.92,8.96,2982000.0
2011-03-30 11:40:00,8.96,8.96,8.94,8.96,1564000.0,8.96,8.96,8.94,8.96,1564000.0
2011-03-30 11:50:00,8.95,8.96,8.95,8.95,1368000.0,8.95,8.96,8.95,8.95,1368000.0
2011-03-30 12:00:00,8.95,8.98,8.95,8.97,1996000.0,8.95,8.98,8.95,8.97,1996000.0
2011-03-30 12:10:00,8.97,8.99,8.96,8.98,2654000.0,8.97,8.99,8.96,8.98,2654000.0
2011-03-30 12:20:00,8.98,9.01,8.98,9.0,4952000.0,8.98,9.01,8.98,9.0,4952000.0
2011-03-30 12:30:00,9.0,9.01,8.99,9.0,2820000.0,9.0,9.01,8.99,9.0,2820000.0
2011-03-30 12:40:00,9.0,9.02,9.0,9.0,2710000.0,9.0,9.02,9.0,9.0,2710000.0
2011-03-30 12:50:00,9.0,9.02,9.0,9.02,2288000.0,9.0,9.02,9.0,9.02,2288000.0
2011-03-30 13:00:00,9.02,9.04,9.01,9.04,4640000.0,9.02,9.04,9.01,9.04,4640000.0
2011-03-30 13:10:00,9.04,9.05,9.02,9.04,3598000.0,9.04,9.05,9.02,9.04,3598000.0
2011-03-30 13:20:00,9.04,9.06,9.04,9.05,3184000.0,9.04,9.06,9.04,9.05,3184000.0
2011-03-30 13:30:00,9.05,9.05,9.03,9.04,1712000.0,9.05,9.05,9.03,9.04,1712000.0
2011-03-30 13:40:00,9.04,9.04,9.03,9.03,1648000.0,9.04,9.04,9.03,9.03,1648000.0
2011-03-30 13:50:00,9.03,9.04,9.02,9.03,2912000.0,9.03,9.04,9.02,9.03,2912000.0
2011-03-30 14:00:00,9.03,9.05,9.03,9.05,2344000.0,9.03,9.05,9.03,9.05,2344000.0
2011-03-30 14:10:00,9.05,9.05,9.03,9.04,2676000.0,9.05,9.05,9.03,9.04,2676000.0
2011-03-30 14:20:00,9.04,9.06,9.04,9.05,2172000.0,9.04,9.06,9.04,9.05,2172000.0
2011-03-30 14:30:00,9.05,9.06,9.04,9.04,2204000.0,9.05,9.06,9.04,9.04,2204000.0
2011-03-30 14:40:00,9.04,9.04,9.01,9.02,2308000.0,9.04,9.04,9.01,9.02,2308000.0
2011-03-30 14:50:00,9.02,9.02,9.0,9.01,2766000.0,9.02,9.02,9.0,9.01,2766000.0
2011-03-30 15:00:00,9.01,9.02,9.0,9.01,1898000.0,9.01,9.02,9.0,9.01,1898000.0
2011-03-30 15:10:00,9.01,9.03,9.01,9.03,2690000.0,9.01,9.03,9.01,9.03,2690000.0
2011-03-30 15:20:00,9.03,9.04,9.03,9.03,2750000.0,9.03,9.04,9.03,9.03,2750000.0
2011-03-30 15:30:00,9.03,9.04,9.01,9.02,3126000.0,9.03,9.04,9.01,9.02,3126000.0
2011-03-30 15:40:00,9.01,9.02,8.97,8.98,5366000.0,9.01,9.02,8.97,8.98,5366000.0
2011-03-30 15:50:00,8.98,8.98,8.96,8.97,7756000.0,8.98,8.98,8.96,8.97,7756000.0
2011-03-31 09:30:00,8.97,8.99,8.93,8.97,4680000.0,8.97,8.99,8.93,8.97,4680000.0
2011-03-31 09:40:00,8.98,9.03,8.97,9.0,5200000.0,8.98,9.03,8.97,9.0,5200000.0
2011-03-31 09:50:00,9.0,9.02,8.99,9.0,3422000.0,9.0,9.02,8.99,9.0,3422000.0
2011-03-31 10:00:00,8.99,9.0,8.96,8.97,3278000.0,8.99,9.0,8.96,8.97,3278000.0
2011-03-31 10:10:00,8.97,9.01,8.96,9.0,2824000.0,8.97,9.01,8.96,9.0,2824000.0
2011-03-31 10:20:00,9.0,9.05,9.0,9.03,3516000.0,9.0,9.05,9.0,9.03,3516000.0
2011-03-31 10:30:00,9.03,9.08,9.03,9.05,5078000.0,9.03,9.08,9.03,9.05,5078000.0
2011-03-31 10:40:00,9.05,9.06,9.04,9.05,1962000.0,9.05,9.06,9.04,9.05,1962000.0
2011-03-31 10:50:00,9.05,9.06,9.04,9.05,1504000.0,9.05,9.06,9.04,9.05,1504000.0
2011-03-31 11:00:00,9.05,9.06,9.02,9.02,1742000.0,9.05,9.06,9.02,9.02,1742000.0
2011-03-31 11:10:00,9.02,9.03,9.02,9.03,1400000.0,9.02,9.03,9.02,9.03,1400000.0
2011-03-31 11:20:00,9.03,9.03,8.99,9.0,1432000.0,9.03,9.03,8.99,9.0,1432000.0
2011-03-31 11:30:00,9.0,9.01,8.97,8.98,1784000.0,9.0,9.01,8.97,8.98,1784000.0
2011-03-31 11:40:00,8.98,9.0,8.98,8.99,1334000.0,8.98,9.0,8.98,8.99,1334000.0
2011-03-31 11:50:00,8.99,9.0,8.97,8.97,826000.0,8.99,9.0,8.97,8.97,826000.0
2011-03-31 12:00:00,8.97,8.99,8.95,8.96,1872000.0,8.97,8.99,8.95,8.96,1872000.0
2011-03-31 12:10:00,8.96,8.97,8.94,8.96,1970000.0,8.96,8.97,8.94,8.96,1970000.0
2011-03-31 12:20:00,8.96,8.97,8.96,8.97,1556000.0,8.96,8.97,8.96,8.97,1556000.0
2011-03-31 12:30:00,8.96,8.99,8.96,8.98,2756000.0,8.96,8.99,8.96,8.98,2756000.0
2011-03-31 12:40:00,8.98,9.02,8.97,9.01,4492000.0,8.98,9.02,8.97,9.01,4492000.0
2011-03-31 12:50:00,9.01,9.04,9.01,9.03,3332000.0,9.01,9.04,9.01,9.03,3332000.0
2011-03-31 13:00:00,9.03,9.05,9.03,9.04,2548000.0,9.03,9.05,9.03,9.04,2548000.0
2011-03-31 13:10:00,9.04,9.06,9.03,9.05,1938000.0,9.04,9.06,9.03,9.05,1938000.0
2011-03-31 13:20:00,9.05,9.05,9.04,9.05,982000.0,9.05,9.05,9.04,9.05,982000.0
2011-03-31 13:30:00,9.05,9.06,9.04,9.05,1290000.0,9.05,9.06,9.04,9.05,1290000.0
2011-03-31 13:40:00,9.05,9.06,9.05,9.05,1442000.0,9.05,9.06,9.05,9.05,1442000.0
2011-03-31 13:50:00,9.05,9.05,9.04,9.04,1418000.0,9.05,9.05,9.04,9.04,1418000.0
2011-03-31 14:00:00,9.04,9.04,9.02,9.03,1610000.0,9.04,9.04,9.02,9.03,1610000.0
2011-03-31 14:10:00,9.03,9.04,9.03,9.03,1306000.0,9.03,9.04,9.03,9.03,1306000.0
2011-03-31 14:20:00,9.03,9.04,9.02,9.02,658000.0,9.03,9.04,9.02,9.02,658000.0
2011-03-31 14:30:00,9.02,9.03,9.02,9.03,1036000.0,9.02,9.03,9.02,9.03,1036000.0
2011-03-31 14:40:00,9.03,9.03,9.02,9.02,964000.0,9.03,9.03,9.02,9.02,964000.0
2011-03-31 14:50:00,9.02,9.03,9.02,9.03,940000.0,9.02,9.03,9.02,9.03,940000.0
2011-03-31 15:00:00,9.03,9.03,9.01,9.01,1052000.0,9.03,9.03,9.01,9.01,1052000.0
2011-03-31 15:10:00,9.01,9.03,9.01,9.02,956000.0,9.01,9.03,9.01,9.02,956000.0
2011-03-31 15:20:00,9.02,9.03,9.02,9.02,1088000.0,9.02,9.03,9.02,9.02,1088000.0
2011-03-31 15:30:00,9.02,9.03,9.0,9.02,1728000.0,9.02,9.03,9.0,9.02,1728000.0
2011-03-31 15:40:00,9.02,9.03,9.01,9.02,2942000.0,9.02,9.03,9.01,9.02,2942000.0
2011-03-31 15:50:00,9.02,9.03,9.01,9.01,6318000.0,9.02,9.03,9.01,9.01,6318000.0
2011-04-01 09:30:00,9.08,9.09,9.04,9.07,5350000.0,9.08,9.09,9.04,9.07,5350000.0
2011-04-01 09:40:00,9.07,9.08,9.04,9.05,3484000.0,9.07,9.08,9.04,9.05,3484000.0
2011-04-01 09:50:00,9.05,9.09,9.05,9.06,3244000.0,9.05,9.09,9.05,9.06,3244000.0
2011-04-01 10:00:00,9.06,9.11,9.05,9.1,4114000.0,9.06,9.11,9.05,9.1,4114000.0
2011-04-01 10:10:00,9.11,9.14,9.11,9.14,3358000.0,9.11,9.14,9.11,9.14,3358000.0
2011-04-01 10:20:00,9.14,9.15,9.12,9.14,3212000.0,9.14,9.15,9.12,9.14,3212000.0
2011-04-01 10:30:00,9.14,9.16,9.14,9.16,3936000.0,9.14,9.16,9.14,9.16,3936000.0
2011-04-01 10:40:00,9.16,9.16,9.12,9.13,5118000.0,9.16,9.16,9.12,9.13,5118000.0
2011-04-01 10:50:00,9.13,9.14,9.12,9.13,1910000.0,9.13,9.14,9.12,9.13,1910000.0
2011-04-01 11:00:00,9.13,9.14,9.12,9.13,1462000.0,9.13,9.14,9.12,9.13,1462000.0
2011-04-01 11:10:00,9.13,9.14,9.13,9.14,1116000.0,9.13,9.14,9.13,9.14,1116000.0
2011-04-01 11:20:00,9.14,9.15,9.14,9.14,1212000.0,9.14,9.15,9.14,9.14,1212000.0
2011-04-01 11:30:00,9.14,9.16,9.14,9.15,1790000.0,9.14,9.16,9.14,9.15,1790000.0
2011-04-01 11:40:00,9.15,9.15,9.14,9.15,1440000.0,9.15,9.15,9.14,9.15,1440000.0
2011-04-01 11:50:00,9.15,9.15,9.14,9.15,2130000.0,9.15,9.15,9.14,9.15,2130000.0
2011-04-01 12:00:00,9.15,9.15,9.14,9.15,1024000.0,9.15,9.15,9.14,9.15,1024000.0
2011-04-01 12:10:00,9.15,9.15,9.13,9.14,1020000.0,9.15,9.15,9.13,9.14,1020000.0
2011-04-01 12:20:00,9.14,9.14,9.11,9.12,1522000.0,9.14,9.14,9.11,9.12,1522000.0
2011-04-01 12:30:00,9.12,9.12,9.11,9.11,1194000.0,9.12,9.12,9.11,9.11,1194000.0
2011-04-01 12:40:00,9.11,9.12,9.1,9.1,852000.0,9.11,9.12,9.1,9.1,852000.0
2011-04-01 12:50:00,9.1,9.13,9.1,9.13,1964000.0,9.1,9.13,9.1,9.13,1964000.0
2011-04-01 13:00:00,9.13,9.13,9.12,9.13,810000.0,9.13,9.13,9.12,9.13,810000.0
2011-04-01 13:10:00,9.13,9.13,9.12,9.12,706000.0,9.13,9.13,9.12,9.12,706000.0
2011-04-01 13:20:00,9.12,9.13,9.12,9.12,606000.0,9.12,9.13,9.12,9.12,606000.0
2011-04-01 13:30:00,9.12,9.12,9.11,9.11,818000.0,9.12,9.12,9.11,9.11,818000.0
2011-04-01 13:40:00,9.11,9.11,9.09,9.1,1310000.0,9.11,9.11,9.09,9.1,1310000.0
2011-04-01 13:50:00,9.1,9.11,9.09,9.11,848000.0,9.1,9.11,9.09,9.11,848000.0
2011-04-01 14:00:00,9.11,9.11,9.09,9.09,624000.0,9.11,9.11,9.09,9.09,624000.0
2011-04-01 14:10:00,9.09,9.1,9.09,9.09,512000.0,9.09,9.1,9.09,9.09,512000.0
2011-04-01 14:20:00,9.09,9.09,9.08,9.09,846000.0,9.09,9.09,9.08,9.09,846000.0
2011-04-01 14:30:00,9.09,9.09,9.07,9.07,2226000.0,9.09,9.09,9.07,9.07,2226000.0
2011-04-01 14:40:00,9.07,9.08,9.04,9.04,2424000.0,9.07,9.08,9.04,9.04,2424000.0
2011-04-01 14:50:00,9.04,9.06,9.01,9.03,2758000.0,9.04,9.06,9.01,9.03,2758000.0
2011-04-01 15:00:00,9.03,9.03,8.96,8.96,7904000.0,9.03,9.03,8.96,8.96,7904000.0
2011-04-01 15:10:00,8.97,8.97,8.93,8.94,6946000.0,8.97,8.97,8.93,8.94,6946000.0
2011-04-01 15:20:00,8.94,8.99,8.93,8.97,5568000.0,8.94,8.99,8.93,8.97,5568000.0
2011-04-01 15:30:00,8.97,9.0,8.97,8.99,4338000.0,8.97,9.0,8.97,8.99,4338000.0
2011-04-01 15:40:00,8.99,9.01,8.98,8.99,5060000.0,8.99,9.01,8.98,8.99,5060000.0
2011-04-01 15:50:00,8.99,9.01,8.99,9.01,8762000.0,8.99,9.01,8.99,9.01,8762000.0
2011-04-04 09:30:00,9.04,9.12,9.04,9.1,5418000.0,9.04,9.12,9.04,9.1,5418000.0
2011-04-04 09:40:00,9.1,9.11,9.06,9.08,3332000.0,9.1,9.11,9.06,9.08,3332000.0
2011-04-04 09:50:00,9.08,9.11,9.08,9.1,3886000.0,9.08,9.11,9.08,9.1,3886000.0
2011-04-04 10:00:00,9.1,9.1,9.03,9.06,3476000.0,9.1,9.1,9.03,9.06,3476000.0
2011-04-04 10:10:00,9.06,9.1,9.05,9.1,2302000.0,9.06,9.1,9.05,9.1,2302000.0
2011-04-04 10:20:00,9.1,9.1,9.05,9.06,2546000.0,9.1,9.1,9.05,9.06,2546000.0
2011-04-04 10:30:00,9.06,9.09,9.06,9.08,1344000.0,9.06,9.09,9.06,9.08,1344000.0
2011-04-04 10:40:00,9.08,9.09,9.07,9.08,878000.0,9.08,9.09,9.07,9.08,878000.0
2011-04-04 10:50:00,9.08,9.09,9.07,9.07,1420000.0,9.08,9.09,9.07,9.07,1420000.0
2011-04-04 11:00:00,9.07,9.1,9.07,9.08,1540000.0,9.07,9.1,9.07,9.08,1540000.0
2011-04-04 11:10:00,9.08,9.15,9.08,9.14,5446000.0,9.08,9.15,9.08,9.14,5446000.0
2011-04-04 11:20:00,9.14,9.17,9.14,9.17,3060000.0,9.14,9.17,9.14,9.17,3060000.0
2011-04-04 11:30:00,9.17,9.18,9.16,9.17,4044000.0,9.17,9.18,9.16,9.17,4044000.0
2011-04-04 11:40:00,9.16,9.17,9.15,9.17,846000.0,9.16,9.17,9.15,9.17,846000.0
2011-04-04 11:50:00,9.17,9.18,9.17,9.18,1598000.0,9.17,9.18,9.17,9.18,1598000.0
2011-04-04 12:00:00,9.17,9.18,9.15,9.15,1818000.0,9.17,9.18,9.15,9.15,1818000.0
2011-04-04 12:10:00,9.15,9.15,9.14,9.15,1108000.0,9.15,9.15,9.14,9.15,1108000.0
2011-04-04 12:20:00,9.15,9.15,9.14,9.15,812000.0,9.15,9.15,9.14,9.15,812000.0
2011-04-04 12:30:00,9.15,9.15,9.13,9.14,1242000.0,9.15,9.15,9.13,9.14,1242000.0
2011-04-04 12:40:00,9.14,9.15,9.14,9.15,1148000.0,9.14,9.15,9.14,9.15,1148000.0
2011-04-04 12:50:00,9.15,9.15,9.14,9.15,1140000.0,9.15,9.15,9.14,9.15,1140000.0
2011-04-04 13:00:00,9.15,9.15,9.14,9.15,950000.0,9.15,9.15,9.14,9.15,950000.0
2011-04-04 13:10:00,9.15,9.15,9.14,9.15,642000.0,9.15,9.15,9.14,9.15,642000.0
2011-04-04 13:20:00,9.15,9.15,9.14,9.14,464000.0,9.15,9.15,9.14,9.14,464000.0
2011-04-04 13:30:00,9.14,9.15,9.12,9.12,2114000.0,9.14,9.15,9.12,9.12,2114000.0
2011-04-04 13:40:00,9.12,9.12,9.09,9.1,2060000.0,9.12,9.12,9.09,9.1,2060000.0
2011-04-04 13:50:00,9.1,9.1,9.07,9.09,2008000.0,9.1,9.1,9.07,9.09,2008000.0
2011-04-04 14:00:00,9.09,9.11,9.08,9.1,1596000.0,9.09,9.11,9.08,9.1,1596000.0
2011-04-04 14:10:00,9.1,9.1,9.08,9.1,1584000.0,9.1,9.1,9.08,9.1,1584000.0
2011-04-04 14:20:00,9.1,9.11,9.09,9.1,1554000.0,9.1,9.11,9.09,9.1,1554000.0
2011-04-04 14:30:00,9.1,9.11,9.09,9.1,870000.0,9.1,9.11,9.09,9.1,870000.0
2011-04-04 14:40:00,9.1,9.11,9.1,9.11,910000.0,9.1,9.11,9.1,9.11,910000.0
2011-04-04 14:50:00,9.11,9.11,9.1,9.11,566000.0,9.11,9.11,9.1,9.11,566000.0
2011-04-04 15:00:00,9.11,9.11,9.08,9.09,1780000.0,9.11,9.11,9.08,9.09,1780000.0
2011-04-04 15:10:00,9.09,9.11,9.09,9.1,1430000.0,9.09,9.11,9.09,9.1,1430000.0
2011-04-04 15:20:00,9.1,9.14,9.1,9.13,2532000.0,9.1,9.14,9.1,9.13,2532000.0
2011-04-04 15:30:00,9.13,9.13,9.12,9.13,2030000.0,9.13,9.13,9.12,9.13,2030000.0
2011-04-04 15:40:00,9.13,9.14,9.13,9.13,2566000.0,9.13,9.14,9.13,9.13,2566000.0
2011-04-04 15:50:00,9.13,9.15,9.13,9.15,4650000.0,9.13,9.15,9.13,9.15,4650000.0
2011-04-05 09:30:00,9.12,9.19,9.09,9.15,5850000.0,9.12,9.19,9.09,9.15,5850000.0
2011-04-05 09:40:00,9.15,9.22,9.15,9.18,6510000.0,9.15,9.22,9.15,9.18,6510000.0
2011-04-05 09:50:00,9.18,9.2,9.17,9.18,2218000.0,9.18,9.2,9.17,9.18,2218000.0
2011-04-05 10:00:00,9.18,9.22,9.15,9.21,4572000.0,9.18,9.22,9.15,9.21,4572000.0
2011-04-05 10:10:00,9.21,9.24,9.2,9.24,4866000.0,9.21,9.24,9.2,9.24,4866000.0
2011-04-05 10:20:00,9.24,9.28,9.23,9.27,5526000.0,9.24,9.28,9.23,9.27,5526000.0
2011-04-05 10:30:00,9.27,9.32,9.27,9.3,4782000.0,9.27,9.32,9.27,9.3,4782000.0
2011-04-05 10:40:00,9.29,9.31,9.28,9.29,2944000.0,9.29,9.31,9.28,9.29,2944000.0
2011-04-05 10:50:00,9.28,9.29,9.25,9.25,4198000.0,9.28,9.29,9.25,9.25,4198000.0
2011-04-05 11:00:00,9.25,9.26,9.24,9.24,2560000.0,9.25,9.26,9.24,9.24,2560000.0
2011-04-05 11:10:00,9.24,9.24,9.21,9.23,3814000.0,9.24,9.24,9.21,9.23,3814000.0
2011-04-05 11:20:00,9.23,9.23,9.21,9.23,1822000.0,9.23,9.23,9.21,9.23,1822000.0
2011-04-05 11:30:00,9.23,9.24,9.22,9.24,1446000.0,9.23,9.24,9.22,9.24,1446000.0
2011-04-05 11:40:00,9.24,9.26,9.24,9.25,1708000.0,9.24,9.26,9.24,9.25,1708000.0
2011-04-05 11:50:00,9.25,9.29,9.25,9.27,2212000.0,9.25,9.29,9.25,9.27,2212000.0
2011-04-05 12:00:00,9.27,9.29,9.25,9.26,2252000.0,9.27,9.29,9.25,9.26,2252000.0
2011-04-05 12:10:00,9.26,9.27,9.26,9.27,1274000.0,9.26,9.27,9.26,9.27,1274000.0
2011-04-05 12:20:00,9.27,9.28,9.26,9.27,1310000.0,9.27,9.28,9.26,9.27,1310000.0
2011-04-05 12:30:00,9.27,9.28,9.27,9.27,1462000.0,9.27,9.28,9.27,9.27,1462000.0
2011-04-05 12:40:00,9.27,9.28,9.26,9.27,3144000.0,9.27,9.28,9.26,9.27,3144000.0
2011-04-05 12:50:00,9.27,9.28,9.27,9.27,1290000.0,9.27,9.28,9.27,9.27,1290000.0
2011-04-05 13:00:00,9.27,9.29,9.27,9.28,1226000.0,9.27,9.29,9.27,9.28,1226000.0
2011-04-05 13:10:00,9.28,9.29,9.28,9.29,1202000.0,9.28,9.29,9.28,9.29,1202000.0
2011-04-05 13:20:00,9.29,9.31,9.29,9.29,1512000.0,9.29,9.31,9.29,9.29,1512000.0
2011-04-05 13:30:00,9.29,9.3,9.27,9.27,1640000.0,9.29,9.3,9.27,9.27,1640000.0
2011-04-05 13:40:00,9.27,9.28,9.26,9.26,1770000.0,9.27,9.28,9.26,9.26,1770000.0
2011-04-05 13:50:00,9.26,9.27,9.26,9.27,602000.0,9.26,9.27,9.26,9.27,602000.0
2011-04-05 14:00:00,9.27,9.28,9.25,9.27,1664000.0,9.27,9.28,9.25,9.27,1664000.0
2011-04-05 14:10:00,9.27,9.29,9.27,9.28,1542000.0,9.27,9.29,9.27,9.28,1542000.0
2011-04-05 14:20:00,9.28,9.29,9.28,9.29,964000.0,9.28,9.29,9.28,9.29,964000.0
2011-04-05 14:30:00,9.29,9.29,9.27,9.28,1690000.0,9.29,9.29,9.27,9.28,1690000.0
2011-04-05 14:40:00,9.28,9.28,9.25,9.25,3294000.0,9.28,9.28,9.25,9.25,3294000.0
2011-04-05 14:50:00,9.25,9.25,9.23,9.24,2350000.0,9.25,9.25,9.23,9.24,2350000.0
2011-04-05 15:00:00,9.24,9.25,9.23,9.24,1814000.0,9.24,9.25,9.23,9.24,1814000.0
2011-04-05 15:10:00,9.23,9.25,9.22,9.25,2174000.0,9.23,9.25,9.22,9.25,2174000.0
2011-04-05 15:20:00,9.25,9.27,9.24,9.25,2152000.0,9.25,9.27,9.24,9.25,2152000.0
2011-04-05 15:30:00,9.25,9.27,9.24,9.27,3100000.0,9.25,9.27,9.24,9.27,3100000.0
2011-04-05 15:40:00,9.27,9.29,9.27,9.29,3376000.0,9.27,9.29,9.27,9.29,3376000.0
2011-04-05 15:50:00,9.29,9.29,9.26,9.26,4918000.0,9.29,9.29,9.26,9.26,4918000.0
2011-04-06 09:30:00,9.31,9.4,9.25,9.4,10422000.0,9.31,9.4,9.25,9.4,10422000.0
2011-04-06 09:40:00,9.4,9.41,9.36,9.37,5168000.0,9.4,9.41,9.36,9.37,5168000.0
2011-04-06 09:50:00,9.37,9.39,9.35,9.35,3326000.0,9.37,9.39,9.35,9.35,3326000.0
2011-04-06 10:00:00,9.36,9.36,9.32,9.33,2936000.0,9.36,9.36,9.32,9.33,2936000.0
2011-04-06 10:10:00,9.33,9.33,9.28,9.3,4128000.0,9.33,9.33,9.28,9.3,4128000.0
2011-04-06 10:20:00,9.3,9.32,9.28,9.3,3492000.0,9.3,9.32,9.28,9.3,3492000.0
2011-04-06 10:30:00,9.3,9.31,9.29,9.3,2042000.0,9.3,9.31,9.29,9.3,2042000.0
2011-04-06 10:40:00,9.3,9.3,9.27,9.29,2734000.0,9.3,9.3,9.27,9.29,2734000.0
2011-04-06 10:50:00,9.29,9.3,9.26,9.28,1926000.0,9.29,9.3,9.26,9.28,1926000.0
2011-04-06 11:00:00,9.28,9.29,9.17,9.17,4316000.0,9.28,9.29,9.17,9.17,4316000.0
2011-04-06 11:10:00,9.17,9.2,9.15,9.2,4692000.0,9.17,9.2,9.15,9.2,4692000.0
2011-04-06 11:20:00,9.19,9.2,9.18,9.18,2006000.0,9.19,9.2,9.18,9.18,2006000.0
2011-04-06 11:30:00,9.18,9.19,9.14,9.15,3538000.0,9.18,9.19,9.14,9.15,3538000.0
2011-04-06 11:40:00,9.15,9.17,9.14,9.15,1422000.0,9.15,9.17,9.14,9.15,1422000.0
2011-04-06 11:50:00,9.15,9.15,9.1,9.11,2674000.0,9.15,9.15,9.1,9.11,2674000.0
2011-04-06 12:00:00,9.11,9.12,9.09,9.11,4598000.0,9.11,9.12,9.09,9.11,4598000.0
2011-04-06 12:10:00,9.11,9.12,9.11,9.11,1580000.0,9.11,9.12,9.11,9.11,1580000.0
2011-04-06 12:20:00,9.11,9.13,9.1,9.1,1924000.0,9.11,9.13,9.1,9.1,1924000.0
2011-04-06 12:30:00,9.1,9.11,9.08,9.08,1958000.0,9.1,9.11,9.08,9.08,1958000.0
2011-04-06 12:40:00,9.08,9.09,9.06,9.07,1940000.0,9.08,9.09,9.06,9.07,1940000.0
2011-04-06 12:50:00,9.07,9.08,9.06,9.06,2124000.0,9.07,9.08,9.06,9.06,2124000.0
2011-04-06 13:00:00,9.06,9.09,9.06,9.07,2714000.0,9.06,9.09,9.06,9.07,2714000.0
2011-04-06 13:10:00,9.07,9.11,9.07,9.1,2738000.0,9.07,9.11,9.07,9.1,2738000.0
2011-04-06 13:20:00,9.1,9.11,9.09,9.11,1038000.0,9.1,9.11,9.09,9.11,1038000.0
2011-04-06 13:30:00,9.11,9.12,9.1,9.11,1548000.0,9.11,9.12,9.1,9.11,1548000.0
2011-04-06 13:40:00,9.11,9.12,9.1,9.12,1490000.0,9.11,9.12,9.1,9.12,1490000.0
2011-04-06 13:50:00,9.12,9.13,9.11,9.12,1222000.0,9.12,9.13,9.11,9.12,1222000.0
2011-04-06 14:00:00,9.12,9.14,9.12,9.14,1452000.0,9.12,9.14,9.12,9.14,1452000.0
2011-04-06 14:10:00,9.14,9.16,9.13,9.15,1996000.0,9.14,9.16,9.13,9.15,1996000.0
2011-04-06 14:20:00,9.15,9.15,9.14,9.15,1714000.0,9.15,9.15,9.14,9.15,1714000.0
2011-04-06 14:30:00,9.14,9.17,9.14,9.17,2064000.0,9.14,9.17,9.14,9.17,2064000.0
2011-04-06 14:40:00,9.17,9.18,9.16,9.17,1470000.0,9.17,9.18,9.16,9.17,1470000.0
2011-04-06 14:50:00,9.17,9.18,9.16,9.16,1346000.0,9.17,9.18,9.16,9.16,1346000.0
2011-04-06 15:00:00,9.17,9.17,9.15,9.16,1492000.0,9.17,9.17,9.15,9.16,1492000.0
2011-04-06 15:10:00,9.16,9.18,9.15,9.17,2120000.0,9.16,9.18,9.15,9.17,2120000.0
2011-04-06 15:20:00,9.17,9.18,9.14,9.14,1754000.0,9.17,9.18,9.14,9.14,1754000.0
2011-04-06 15:30:00,9.14,9.16,9.14,9.16,1524000.0,9.14,9.16,9.14,9.16,1524000.0
2011-04-06 15:40:00,9.16,9.16,9.14,9.14,2850000.0,9.16,9.16,9.14,9.14,2850000.0
2011-04-06 15:50:00,9.15,9.15,9.13,9.14,3678000.0,9.15,9.15,9.13,9.14,3678000.0
2011-04-07 09:30:00,9.14,9.2,9.12,9.2,4470000.0,9.14,9.2,9.12,9.2,4470000.0
2011-04-07 09:40:00,9.2,9.25,9.2,9.23,4316000.0,9.2,9.25,9.2,9.23,4316000.0
2011-04-07 09:50:00,9.23,9.26,9.22,9.22,2710000.0,9.23,9.26,9.22,9.22,2710000.0
2011-04-07 10:00:00,9.22,9.23,9.18,9.2,2532000.0,9.22,9.23,9.18,9.2,2532000.0
2011-04-07 10:10:00,9.2,9.2,9.18,9.19,2032000.0,9.2,9.2,9.18,9.19,2032000.0
2011-04-07 10:20:00,9.19,9.2,9.16,9.16,2300000.0,9.19,9.2,9.16,9.16,2300000.0
2011-04-07 10:30:00,9.16,9.18,9.1,9.13,3814000.0,9.16,9.18,9.1,9.13,3814000.0
2011-04-07 10:40:00,9.12,9.17,9.09,9.17,5144000.0,9.12,9.17,9.09,9.17,5144000.0
2011-04-07 10:50:00,9.17,9.2,9.16,9.19,3014000.0,9.17,9.2,9.16,9.19,3014000.0
2011-04-07 11:00:00,9.19,9.2,9.18,9.18,1984000.0,9.19,9.2,9.18,9.18,1984000.0
2011-04-07 11:10:00,9.18,9.19,9.16,9.17,1844000.0,9.18,9.19,9.16,9.17,1844000.0
2011-04-07 11:20:00,9.17,9.17,9.15,9.16,1960000.0,9.17,9.17,9.15,9.16,1960000.0
2011-04-07 11:30:00,9.15,9.16,9.09,9.11,3494000.0,9.15,9.16,9.09,9.11,3494000.0
2011-04-07 11:40:00,9.11,9.13,9.1,9.12,1710000.0,9.11,9.13,9.1,9.12,1710000.0
2011-04-07 11:50:00,9.12,9.17,9.12,9.17,1652000.0,9.12,9.17,9.12,9.17,1652000.0
2011-04-07 12:00:00,9.17,9.2,9.16,9.2,2624000.0,9.17,9.2,9.16,9.2,2624000.0
2011-04-07 12:10:00,9.2,9.23,9.19,9.22,2236000.0,9.2,9.23,9.19,9.22,2236000.0
2011-04-07 12:20:00,9.22,9.22,9.21,9.21,1046000.0,9.22,9.22,9.21,9.21,1046000.0
2011-04-07 12:30:00,9.21,9.24,9.21,9.24,1864000.0,9.21,9.24,9.21,9.24,1864000.0
2011-04-07 12:40:00,9.24,9.24,9.22,9.22,1614000.0,9.24,9.24,9.22,9.22,1614000.0
2011-04-07 12:50:00,9.22,9.23,9.21,9.22,722000.0,9.22,9.23,9.21,9.22,722000.0
2011-04-07 13:00:00,9.22,9.23,9.21,9.22,920000.0,9.22,9.23,9.21,9.22,920000.0
2011-04-07 13:10:00,9.22,9.22,9.18,9.19,1566000.0,9.22,9.22,9.18,9.19,1566000.0
2011-04-07 13:20:00,9.19,9.21,9.18,9.19,1094000.0,9.19,9.21,9.18,9.19,1094000.0
2011-04-07 13:30:00,9.19,9.2,9.18,9.19,1288000.0,9.19,9.2,9.18,9.19,1288000.0
2011-04-07 13:40:00,9.19,9.19,9.15,9.18,1336000.0,9.19,9.19,9.15,9.18,1336000.0
2011-04-07 13:50:00,9.18,9.2,9.18,9.18,772000.0,9.18,9.2,9.18,9.18,772000.0
2011-04-07 14:00:00,9.18,9.19,9.18,9.19,924000.0,9.18,9.19,9.18,9.19,924000.0
2011-04-07 14:10:00,9.18,9.2,9.18,9.19,1496000.0,9.18,9.2,9.18,9.19,1496000.0
2011-04-07 14:20:00,9.19,9.2,9.18,9.18,1214000.0,9.19,9.2,9.18,9.18,1214000.0
2011-04-07 14:30:00,9.18,9.22,9.18,9.21,1754000.0,9.18,9.22,9.18,9.21,1754000.0
2011-04-07 14:40:00,9.21,9.23,9.21,9.22,1420000.0,9.21,9.23,9.21,9.22,1420000.0
2011-04-07 14:50:00,9.22,9.24,9.22,9.23,2020000.0,9.22,9.24,9.22,9.23,2020000.0
2011-04-07 15:00:00,9.23,9.24,9.21,9.24,2476000.0,9.23,9.24,9.21,9.24,2476000.0
2011-04-07 15:10:00,9.23,9.24,9.22,9.24,2184000.0,9.23,9.24,9.22,9.24,2184000.0
2011-04-07 15:20:00,9.24,9.24,9.21,9.21,2260000.0,9.24,9.24,9.21,9.21,2260000.0
2011-04-07 15:30:00,9.21,9.23,9.21,9.23,1994000.0,9.21,9.23,9.21,9.23,1994000.0
2011-04-07 15:40:00,9.23,9.24,9.22,9.23,2186000.0,9.23,9.24,9.22,9.23,2186000.0
2011-04-07 15:50:00,9.23,9.25,9.22,9.25,6136000.0,9.23,9.25,9.22,9.25,6136000.0
2011-04-08 09:30:00,9.27,9.29,9.25,9.25,4744000.0,9.27,9.29,9.25,9.25,4744000.0
2011-04-08 09:40:00,9.25,9.28,9.24,9.27,3306000.0,9.25,9.28,9.24,9.27,3306000.0
2011-04-08 09:50:00,9.27,9.31,9.25,9.29,4412000.0,9.27,9.31,9.25,9.29,4412000.0
2011-04-08 10:00:00,9.29,9.31,9.26,9.26,2274000.0,9.29,9.31,9.26,9.26,2274000.0
2011-04-08 10:10:00,9.26,9.31,9.26,9.27,3300000.0,9.26,9.31,9.26,9.27,3300000.0
2011-04-08 10:20:00,9.27,9.29,9.26,9.28,1810000.0,9.27,9.29,9.26,9.28,1810000.0
2011-04-08 10:30:00,9.27,9.29,9.27,9.28,1722000.0,9.27,9.29,9.27,9.28,1722000.0
2011-04-08 10:40:00,9.29,9.29,9.27,9.28,802000.0,9.29,9.29,9.27,9.28,802000.0
2011-04-08 10:50:00,9.28,9.29,9.27,9.27,1200000.0,9.28,9.29,9.27,9.27,1200000.0
2011-04-08 11:00:00,9.28,9.28,9.25,9.26,1782000.0,9.28,9.28,9.25,9.26,1782000.0
2011-04-08 11:10:00,9.26,9.28,9.26,9.27,918000.0,9.26,9.28,9.26,9.27,918000.0
2011-04-08 11:20:00,9.28,9.28,9.26,9.27,1160000.0,9.28,9.28,9.26,9.27,1160000.0
2011-04-08 11:30:00,9.27,9.3,9.26,9.29,1516000.0,9.27,9.3,9.26,9.29,1516000.0
2011-04-08 11:40:00,9.29,9.3,9.28,9.28,1276000.0,9.29,9.3,9.28,9.28,1276000.0
2011-04-08 11:50:00,9.28,9.28,9.26,9.27,660000.0,9.28,9.28,9.26,9.27,660000.0
2011-04-08 12:00:00,9.27,9.28,9.26,9.27,592000.0,9.27,9.28,9.26,9.27,592000.0
2011-04-08 12:10:00,9.27,9.27,9.26,9.27,496000.0,9.27,9.27,9.26,9.27,496000.0
2011-04-08 12:20:00,9.27,9.27,9.26,9.27,916000.0,9.27,9.27,9.26,9.27,916000.0
2011-04-08 12:30:00,9.27,9.28,9.27,9.27,566000.0,9.27,9.28,9.27,9.27,566000.0
2011-04-08 12:40:00,9.27,9.28,9.27,9.27,716000.0,9.27,9.28,9.27,9.27,716000.0
2011-04-08 12:50:00,9.27,9.27,9.24,9.25,1882000.0,9.27,9.27,9.24,9.25,1882000.0
2011-04-08 13:00:00,9.25,9.26,9.25,9.26,1010000.0,9.25,9.26,9.25,9.26,1010000.0
2011-04-08 13:10:00,9.26,9.27,9.26,9.26,1014000.0,9.26,9.27,9.26,9.26,1014000.0
2011-04-08 13:20:00,9.26,9.27,9.26,9.26,776000.0,9.26,9.27,9.26,9.26,776000.0
2011-04-08 13:30:00,9.26,9.26,9.25,9.26,718000.0,9.26,9.26,9.25,9.26,718000.0
2011-04-08 13:40:00,9.26,9.26,9.25,9.25,1222000.0,9.26,9.26,9.25,9.25,1222000.0
2011-04-08 13:50:00,9.26,9.26,9.24,9.25,1384000.0,9.26,9.26,9.24,9.25,1384000.0
2011-04-08 14:00:00,9.25,9.25,9.24,9.25,1150000.0,9.25,9.25,9.24,9.25,1150000.0
2011-04-08 14:10:00,9.25,9.26,9.24,9.24,1270000.0,9.25,9.26,9.24,9.24,1270000.0
2011-04-08 14:20:00,9.25,9.25,9.23,9.24,1402000.0,9.25,9.25,9.23,9.24,1402000.0
2011-04-08 14:30:00,9.24,9.25,9.22,9.23,2908000.0,9.24,9.25,9.22,9.23,2908000.0
2011-04-08 14:40:00,9.23,9.24,9.2,9.2,1644000.0,9.23,9.24,9.2,9.2,1644000.0
2011-04-08 14:50:00,9.2,9.21,9.14,9.14,4438000.0,9.2,9.21,9.14,9.14,4438000.0
2011-04-08 15:00:00,9.14,9.2,9.14,9.19,2692000.0,9.14,9.2,9.14,9.19,2692000.0
2011-04-08 15:10:00,9.19,9.2,9.17,9.18,1840000.0,9.19,9.2,9.17,9.18,1840000.0
2011-04-08 15:20:00,9.18,9.19,9.17,9.19,1556000.0,9.18,9.19,9.17,9.19,1556000.0
2011-04-08 15:30:00,9.19,9.21,9.18,9.2,2290000.0,9.19,9.21,9.18,9.2,2290000.0
2011-04-08 15:40:00,9.2,9.23,9.2,9.22,2522000.0,9.2,9.23,9.2,9.22,2522000.0
2011-04-08 15:50:00,9.22,9.25,9.22,9.24,4712000.0,9.22,9.25,9.22,9.24,4712000.0
2011-04-11 09:30:00,9.24,9.32,9.23,9.29,5716000.0,9.24,9.32,9.23,9.29,5716000.0
2011-04-11 09:40:00,9.29,9.31,9.28,9.3,2912000.0,9.29,9.31,9.28,9.3,2912000.0
2011-04-11 09:50:00,9.3,9.3,9.25,9.25,3328000.0,9.3,9.3,9.25,9.25,3328000.0
2011-04-11 10:00:00,9.25,9.25,9.21,9.23,3166000.0,9.25,9.25,9.21,9.23,3166000.0
2011-04-11 10:10:00,9.23,9.23,9.18,9.19,2356000.0,9.23,9.23,9.18,9.19,2356000.0
2011-04-11 10:20:00,9.19,9.21,9.18,9.2,1852000.0,9.19,9.21,9.18,9.2,1852000.0
2011-04-11 10:30:00,9.2,9.23,9.18,9.23,1616000.0,9.2,9.23,9.18,9.23,1616000.0
2011-04-11 10:40:00,9.23,9.24,9.2,9.24,1384000.0,9.23,9.24,9.2,9.24,1384000.0
2011-04-11 10:50:00,9.24,9.24,9.22,9.22,756000.0,9.24,9.24,9.22,9.22,756000.0
2011-04-11 11:00:00,9.23,9.24,9.21,9.23,758000.0,9.23,9.24,9.21,9.23,758000.0
2011-04-11 11:10:00,9.24,9.25,9.21,9.24,1436000.0,9.24,9.25,9.21,9.24,1436000.0
2011-04-11 11:20:00,9.24,9.24,9.22,9.23,724000.0,9.24,9.24,9.22,9.23,724000.0
2011-04-11 11:30:00,9.23,9.23,9.22,9.22,1014000.0,9.23,9.23,9.22,9.22,1014000.0
2011-04-11 11:40:00,9.22,9.23,9.19,9.19,1642000.0,9.22,9.23,9.19,9.19,1642000.0
2011-04-11 11:50:00,9.19,9.21,9.16,9.16,1862000.0,9.19,9.21,9.16,9.16,1862000.0
2011-04-11 12:00:00,9.17,9.18,9.14,9.15,2316000.0,9.17,9.18,9.14,9.15,2316000.0
2011-04-11 12:10:00,9.15,9.17,9.15,9.16,1316000.0,9.15,9.17,9.15,9.16,1316000.0
2011-04-11 12:20:00,9.16,9.19,9.16,9.18,720000.0,9.16,9.19,9.16,9.18,720000.0
2011-04-11 12:30:00,9.18,9.18,9.15,9.16,666000.0,9.18,9.18,9.15,9.16,666000.0
2011-04-11 12:40:00,9.16,9.18,9.15,9.16,1476000.0,9.16,9.18,9.15,9.16,1476000.0
2011-04-11 12:50:00,9.16,9.18,9.16,9.16,800000.0,9.16,9.18,9.16,9.16,800000.0
2011-04-11 13:00:00,9.16,9.18,9.15,9.18,1216000.0,9.16,9.18,9.15,9.18,1216000.0
2011-04-11 13:10:00,9.18,9.19,9.16,9.17,918000.0,9.18,9.19,9.16,9.17,918000.0
2011-04-11 13:20:00,9.17,9.2,9.17,9.19,1048000.0,9.17,9.2,9.17,9.19,1048000.0
2011-04-11 13:30:00,9.19,9.2,9.18,9.18,764000.0,9.19,9.2,9.18,9.18,764000.0
2011-04-11 13:40:00,9.18,9.2,9.17,9.17,990000.0,9.18,9.2,9.17,9.17,990000.0
2011-04-11 13:50:00,9.17,9.19,9.16,9.18,1220000.0,9.17,9.19,9.16,9.18,1220000.0
2011-04-11 14:00:00,9.18,9.21,9.17,9.2,1216000.0,9.18,9.21,9.17,9.2,1216000.0
2011-04-11 14:10:00,9.2,9.2,9.19,9.2,778000.0,9.2,9.2,9.19,9.2,778000.0
2011-04-11 14:20:00,9.19,9.2,9.18,9.19,778000.0,9.19,9.2,9.18,9.19,778000.0
2011-04-11 14:30:00,9.19,9.21,9.18,9.18,1062000.0,9.19,9.21,9.18,9.18,1062000.0
2011-04-11 14:40:00,9.18,9.19,9.18,9.18,796000.0,9.18,9.19,9.18,9.18,796000.0
2011-04-11 14:50:00,9.18,9.19,9.15,9.15,1966000.0,9.18,9.19,9.15,9.15,1966000.0
2011-04-11 15:00:00,9.15,9.15,9.09,9.14,2374000.0,9.15,9.15,9.09,9.14,2374000.0
2011-04-11 15:10:00,9.14,9.17,9.13,9.16,1774000.0,9.14,9.17,9.13,9.16,1774000.0
2011-04-11 15:20:00,9.16,9.17,9.15,9.15,1192000.0,9.16,9.17,9.15,9.15,1192000.0
2011-04-11 15:30:00,9.15,9.18,9.15,9.18,1362000.0,9.15,9.18,9.15,9.18,1362000.0
2011-04-11 15:40:00,9.18,9.2,9.18,9.19,2418000.0,9.18,9.2,9.18,9.19,2418000.0
2011-04-11 15:50:00,9.19,9.2,9.19,9.2,2504000.0,9.19,9.2,9.19,9.2,2504000.0
2011-04-12 09:30:00,9.15,9.22,9.15,9.21,5774000.0,9.15,9.22,9.15,9.21,5774000.0
2011-04-12 09:40:00,9.21,9.23,9.15,9.21,6136000.0,9.21,9.23,9.15,9.21,6136000.0
2011-04-12 09:50:00,9.21,9.21,9.16,9.16,4426000.0,9.21,9.21,9.16,9.16,4426000.0
2011-04-12 10:00:00,9.16,9.19,9.14,9.14,4198000.0,9.16,9.19,9.14,9.14,4198000.0
2011-04-12 10:10:00,9.14,9.17,9.14,9.16,2662000.0,9.14,9.17,9.14,9.16,2662000.0
2011-04-12 10:20:00,9.16,9.2,9.15,9.2,2852000.0,9.16,9.2,9.15,9.2,2852000.0
2011-04-12 10:30:00,9.19,9.2,9.15,9.17,1796000.0,9.19,9.2,9.15,9.17,1796000.0
2011-04-12 10:40:00,9.17,9.18,9.16,9.16,2216000.0,9.17,9.18,9.16,9.16,2216000.0
2011-04-12 10:50:00,9.16,9.17,9.14,9.15,2784000.0,9.16,9.17,9.14,9.15,2784000.0
2011-04-12 11:00:00,9.15,9.17,9.14,9.15,2136000.0,9.15,9.17,9.14,9.15,2136000.0
2011-04-12 11:10:00,9.15,9.17,9.15,9.15,1260000.0,9.15,9.17,9.15,9.15,1260000.0
2011-04-12 11:20:00,9.15,9.16,9.14,9.16,1088000.0,9.15,9.16,9.14,9.16,1088000.0
2011-04-12 11:30:00,9.16,9.16,9.14,9.15,1304000.0,9.16,9.16,9.14,9.15,1304000.0
2011-04-12 11:40:00,9.16,9.16,9.14,9.14,1258000.0,9.16,9.16,9.14,9.14,1258000.0
2011-04-12 11:50:00,9.14,9.14,9.13,9.14,1624000.0,9.14,9.14,9.13,9.14,1624000.0
2011-04-12 12:00:00,9.13,9.14,9.11,9.12,1256000.0,9.13,9.14,9.11,9.12,1256000.0
2011-04-12 12:10:00,9.12,9.13,9.1,9.12,1742000.0,9.12,9.13,9.1,9.12,1742000.0
2011-04-12 12:20:00,9.12,9.13,9.11,9.11,698000.0,9.12,9.13,9.11,9.11,698000.0
2011-04-12 12:30:00,9.11,9.12,9.09,9.1,1936000.0,9.11,9.12,9.09,9.1,1936000.0
2011-04-12 12:40:00,9.1,9.12,9.1,9.11,976000.0,9.1,9.12,9.1,9.11,976000.0
2011-04-12 12:50:00,9.11,9.11,9.08,9.08,2218000.0,9.11,9.11,9.08,9.08,2218000.0
2011-04-12 13:00:00,9.08,9.09,9.06,9.08,2344000.0,9.08,9.09,9.06,9.08,2344000.0
2011-04-12 13:10:00,9.08,9.09,9.06,9.07,1502000.0,9.08,9.09,9.06,9.07,1502000.0
2011-04-12 13:20:00,9.07,9.1,9.07,9.09,1292000.0,9.07,9.1,9.07,9.09,1292000.0
2011-04-12 13:30:00,9.1,9.1,9.06,9.06,2522000.0,9.1,9.1,9.06,9.06,2522000.0
2011-04-12 13:40:00,9.07,9.07,9.05,9.07,2788000.0,9.07,9.07,9.05,9.07,2788000.0
2011-04-12 13:50:00,9.07,9.09,9.07,9.07,1574000.0,9.07,9.09,9.07,9.07,1574000.0
2011-04-12 14:00:00,9.07,9.08,9.06,9.07,1966000.0,9.07,9.08,9.06,9.07,1966000.0
2011-04-12 14:10:00,9.07,9.08,9.03,9.04,3736000.0,9.07,9.08,9.03,9.04,3736000.0
2011-04-12 14:20:00,9.03,9.06,9.03,9.04,2500000.0,9.03,9.06,9.03,9.04,2500000.0
2011-04-12 14:30:00,9.04,9.05,9.02,9.02,2398000.0,9.04,9.05,9.02,9.02,2398000.0
2011-04-12 14:40:00,9.02,9.04,9.01,9.01,2372000.0,9.02,9.04,9.01,9.01,2372000.0
2011-04-12 14:50:00,9.02,9.03,9.01,9.02,2438000.0,9.02,9.03,9.01,9.02,2438000.0
2011-04-12 15:00:00,9.02,9.04,9.02,9.03,3064000.0,9.02,9.04,9.02,9.03,3064000.0
2011-04-12 15:10:00,9.03,9.03,9.02,9.02,2902000.0,9.03,9.03,9.02,9.02,2902000.0
2011-04-12 15:20:00,9.02,9.03,8.98,8.99,6236000.0,9.02,9.03,8.98,8.99,6236000.0
2011-04-12 15:30:00,8.99,9.01,8.98,9.0,3308000.0,8.99,9.01,8.98,9.0,3308000.0
2011-04-12 15:40:00,9.0,9.0,8.97,8.99,4178000.0,9.0,9.0,8.97,8.99,4178000.0
2011-04-12 15:50:00,8.99,9.02,8.99,9.02,5378000.0,8.99,9.02,8.99,9.02,5378000.0
2011-04-13 09:30:00,9.04,9.07,8.99,9.02,7272000.0,9.04,9.07,8.99,9.02,7272000.0
2011-04-13 09:40:00,9.02,9.08,9.01,9.07,4700000.0,9.02,9.08,9.01,9.07,4700000.0
2011-04-13 09:50:00,9.07,9.09,9.06,9.06,2698000.0,9.07,9.09,9.06,9.06,2698000.0
2011-04-13 10:00:00,9.06,9.08,9.02,9.04,3000000.0,9.06,9.08,9.02,9.04,3000000.0
2011-04-13 10:10:00,9.04,9.07,9.03,9.06,2662000.0,9.04,9.07,9.03,9.06,2662000.0
2011-04-13 10:20:00,9.07,9.08,9.05,9.07,1564000.0,9.07,9.08,9.05,9.07,1564000.0
2011-04-13 10:30:00,9.07,9.08,9.05,9.05,1680000.0,9.07,9.08,9.05,9.05,1680000.0
2011-04-13 10:40:00,9.05,9.11,9.05,9.1,3900000.0,9.05,9.11,9.05,9.1,3900000.0
2011-04-13 10:50:00,9.1,9.12,9.09,9.11,2570000.0,9.1,9.12,9.09,9.11,2570000.0
2011-04-13 11:00:00,9.11,9.14,9.11,9.14,2506000.0,9.11,9.14,9.11,9.14,2506000.0
2011-04-13 11:10:00,9.14,9.14,9.12,9.13,1880000.0,9.14,9.14,9.12,9.13,1880000.0
2011-04-13 11:20:00,9.13,9.14,9.12,9.13,1328000.0,9.13,9.14,9.12,9.13,1328000.0
2011-04-13 11:30:00,9.13,9.14,9.11,9.11,2702000.0,9.13,9.14,9.11,9.11,2702000.0
2011-04-13 11:40:00,9.11,9.12,9.1,9.11,1924000.0,9.11,9.12,9.1,9.11,1924000.0
2011-04-13 11:50:00,9.11,9.12,9.08,9.09,2004000.0,9.11,9.12,9.08,9.09,2004000.0
2011-04-13 12:00:00,9.09,9.11,9.08,9.1,2468000.0,9.09,9.11,9.08,9.1,2468000.0
2011-04-13 12:10:00,9.11,9.12,9.11,9.11,740000.0,9.11,9.12,9.11,9.11,740000.0
2011-04-13 12:20:00,9.11,9.11,9.09,9.1,638000.0,9.11,9.11,9.09,9.1,638000.0
2011-04-13 12:30:00,9.1,9.1,9.05,9.06,1034000.0,9.1,9.1,9.05,9.06,1034000.0
2011-04-13 12:40:00,9.07,9.08,9.05,9.08,1242000.0,9.07,9.08,9.05,9.08,1242000.0
2011-04-13 12:50:00,9.08,9.09,9.07,9.08,782000.0,9.08,9.09,9.07,9.08,782000.0
2011-04-13 13:00:00,9.08,9.1,9.07,9.09,982000.0,9.08,9.1,9.07,9.09,982000.0
2011-04-13 13:10:00,9.09,9.1,9.08,9.09,702000.0,9.09,9.1,9.08,9.09,702000.0
2011-04-13 13:20:00,9.09,9.09,9.06,9.07,1198000.0,9.09,9.09,9.06,9.07,1198000.0
2011-04-13 13:30:00,9.07,9.07,9.05,9.05,1412000.0,9.07,9.07,9.05,9.05,1412000.0
2011-04-13 13:40:00,9.05,9.06,9.05,9.06,1006000.0,9.05,9.06,9.05,9.06,1006000.0
2011-04-13 13:50:00,9.06,9.06,9.03,9.03,944000.0,9.06,9.06,9.03,9.03,944000.0
2011-04-13 14:00:00,9.04,9.06,9.04,9.06,1400000.0,9.04,9.06,9.04,9.06,1400000.0
2011-04-13 14:10:00,9.06,9.06,9.04,9.05,1084000.0,9.06,9.06,9.04,9.05,1084000.0
2011-04-13 14:20:00,9.05,9.09,9.05,9.09,1584000.0,9.05,9.09,9.05,9.09,1584000.0
2011-04-13 14:30:00,9.09,9.1,9.08,9.08,968000.0,9.09,9.1,9.08,9.08,968000.0
2011-04-13 14:40:00,9.08,9.11,9.08,9.09,1230000.0,9.08,9.11,9.08,9.09,1230000.0
2011-04-13 14:50:00,9.1,9.11,9.09,9.1,928000.0,9.1,9.11,9.09,9.1,928000.0
2011-04-13 15:00:00,9.1,9.12,9.1,9.12,1746000.0,9.1,9.12,9.1,9.12,1746000.0
2011-04-13 15:10:00,9.11,9.13,9.11,9.13,2600000.0,9.11,9.13,9.11,9.13,2600000.0
2011-04-13 15:20:00,9.13,9.13,9.11,9.11,1452000.0,9.13,9.13,9.11,9.11,1452000.0
2011-04-13 15:30:00,9.11,9.13,9.09,9.11,2194000.0,9.11,9.13,9.09,9.11,2194000.0
2011-04-13 15:40:00,9.12,9.12,9.1,9.1,1794000.0,9.12,9.12,9.1,9.1,1794000.0
2011-04-13 15:50:00,9.11,9.12,9.1,9.11,4028000.0,9.11,9.12,9.1,9.11,4028000.0
2011-04-14 09:30:00,9.07,9.07,9.03,9.05,2866000.0,9.07,9.07,9.03,9.05,2866000.0
2011-04-14 09:40:00,9.05,9.06,8.99,8.99,3602000.0,9.05,9.06,8.99,8.99,3602000.0
2011-04-14 09:50:00,8.99,9.01,8.97,9.0,3068000.0,8.99,9.01,8.97,9.0,3068000.0
2011-04-14 10:00:00,9.0,9.01,8.98,9.01,3518000.0,9.0,9.01,8.98,9.01,3518000.0
2011-04-14 10:10:00,9.01,9.03,9.0,9.03,2302000.0,9.01,9.03,9.0,9.03,2302000.0
2011-04-14 10:20:00,9.03,9.06,9.01,9.06,2500000.0,9.03,9.06,9.01,9.06,2500000.0
2011-04-14 10:30:00,9.06,9.08,9.06,9.06,1572000.0,9.06,9.08,9.06,9.06,1572000.0
2011-04-14 10:40:00,9.06,9.06,9.03,9.04,1744000.0,9.06,9.06,9.03,9.04,1744000.0
2011-04-14 10:50:00,9.03,9.04,8.99,9.0,2190000.0,9.03,9.04,8.99,9.0,2190000.0
2011-04-14 11:00:00,9.0,9.02,8.99,9.01,1230000.0,9.0,9.02,8.99,9.01,1230000.0
2011-04-14 11:10:00,9.01,9.01,8.98,9.0,1810000.0,9.01,9.01,8.98,9.0,1810000.0
2011-04-14 11:20:00,9.0,9.0,8.98,8.99,1118000.0,9.0,9.0,8.98,8.99,1118000.0
2011-04-14 11:30:00,8.99,9.0,8.98,8.99,1122000.0,8.99,9.0,8.98,8.99,1122000.0
2011-04-14 11:40:00,8.99,9.0,8.98,9.0,1148000.0,8.99,9.0,8.98,9.0,1148000.0
2011-04-14 11:50:00,9.0,9.0,8.99,8.99,924000.0,9.0,9.0,8.99,8.99,924000.0
2011-04-14 12:00:00,8.99,9.02,8.99,9.0,1806000.0,8.99,9.02,8.99,9.0,1806000.0
2011-04-14 12:10:00,9.0,9.01,8.99,8.99,1102000.0,9.0,9.01,8.99,8.99,1102000.0
2011-04-14 12:20:00,8.99,9.0,8.99,9.0,708000.0,8.99,9.0,8.99,9.0,708000.0
2011-04-14 12:30:00,9.0,9.0,8.97,8.97,1918000.0,9.0,9.0,8.97,8.97,1918000.0
2011-04-14 12:40:00,8.97,8.99,8.97,8.98,858000.0,8.97,8.99,8.97,8.98,858000.0
2011-04-14 12:50:00,8.98,9.0,8.97,8.99,666000.0,8.98,9.0,8.97,8.99,666000.0
2011-04-14 13:00:00,8.99,9.0,8.98,8.99,984000.0,8.99,9.0,8.98,8.99,984000.0
2011-04-14 13:10:00,8.99,8.99,8.98,8.99,862000.0,8.99,8.99,8.98,8.99,862000.0
2011-04-14 13:20:00,8.99,9.0,8.97,9.0,970000.0,8.99,9.0,8.97,9.0,970000.0
2011-04-14 13:30:00,9.0,9.01,9.0,9.0,1036000.0,9.0,9.01,9.0,9.0,1036000.0
2011-04-14 13:40:00,9.0,9.01,8.99,9.0,1780000.0,9.0,9.01,8.99,9.0,1780000.0
2011-04-14 13:50:00,9.0,9.01,8.99,9.01,1854000.0,9.0,9.01,8.99,9.01,1854000.0
2011-04-14 14:00:00,9.0,9.03,9.0,9.03,874000.0,9.0,9.03,9.0,9.03,874000.0
2011-04-14 14:10:00,9.03,9.04,9.02,9.04,1034000.0,9.03,9.04,9.02,9.04,1034000.0
2011-04-14 14:20:00,9.04,9.06,9.04,9.05,1488000.0,9.04,9.06,9.04,9.05,1488000.0
2011-04-14 14:30:00,9.05,9.06,9.04,9.06,2064000.0,9.05,9.06,9.04,9.06,2064000.0
2011-04-14 14:40:00,9.05,9.06,9.04,9.05,1484000.0,9.05,9.06,9.04,9.05,1484000.0
2011-04-14 14:50:00,9.05,9.06,9.05,9.05,1868000.0,9.05,9.06,9.05,9.05,1868000.0
2011-04-14 15:00:00,9.05,9.08,9.05,9.08,1640000.0,9.05,9.08,9.05,9.08,1640000.0
2011-04-14 15:10:00,9.08,9.1,9.07,9.1,2320000.0,9.08,9.1,9.07,9.1,2320000.0
2011-04-14 15:20:00,9.1,9.1,9.08,9.1,1228000.0,9.1,9.1,9.08,9.1,1228000.0
2011-04-14 15:30:00,9.1,9.1,9.08,9.09,1578000.0,9.1,9.1,9.08,9.09,1578000.0
2011-04-14 15:40:00,9.09,9.09,9.07,9.08,1460000.0,9.09,9.09,9.07,9.08,1460000.0
2011-04-14 15:50:00,9.08,9.09,9.07,9.09,4328000.0,9.08,9.09,9.07,9.09,4328000.0
2011-04-15 09:30:00,9.05,9.06,8.97,8.98,12732000.0,9.05,9.06,8.97,8.98,12732000.0
2011-04-15 09:40:00,8.98,8.98,8.95,8.96,3806000.0,8.98,8.98,8.95,8.96,3806000.0
2011-04-15 09:50:00,8.96,9.0,8.96,8.99,2744000.0,8.96,9.0,8.96,8.99,2744000.0
2011-04-15 10:00:00,8.99,9.03,8.99,9.02,2804000.0,8.99,9.03,8.99,9.02,2804000.0
2011-04-15 10:10:00,9.02,9.03,9.0,9.01,1814000.0,9.02,9.03,9.0,9.01,1814000.0
2011-04-15 10:20:00,9.01,9.03,9.0,9.02,1740000.0,9.01,9.03,9.0,9.02,1740000.0
2011-04-15 10:30:00,9.03,9.05,9.01,9.03,1744000.0,9.03,9.05,9.01,9.03,1744000.0
2011-04-15 10:40:00,9.03,9.04,9.02,9.03,1876000.0,9.03,9.04,9.02,9.03,1876000.0
2011-04-15 10:50:00,9.03,9.07,9.03,9.07,1830000.0,9.03,9.07,9.03,9.07,1830000.0
2011-04-15 11:00:00,9.06,9.09,9.06,9.07,2088000.0,9.06,9.09,9.06,9.07,2088000.0
2011-04-15 11:10:00,9.07,9.07,9.05,9.05,826000.0,9.07,9.07,9.05,9.05,826000.0
2011-04-15 11:20:00,9.05,9.07,9.05,9.07,1682000.0,9.05,9.07,9.05,9.07,1682000.0
2011-04-15 11:30:00,9.07,9.07,9.04,9.04,1104000.0,9.07,9.07,9.04,9.04,1104000.0
2011-04-15 11:40:00,9.04,9.06,9.04,9.05,1520000.0,9.04,9.06,9.04,9.05,1520000.0
2011-04-15 11:50:00,9.05,9.05,9.03,9.04,1376000.0,9.05,9.05,9.03,9.04,1376000.0
2011-04-15 12:00:00,9.04,9.07,9.04,9.05,806000.0,9.04,9.07,9.04,9.05,806000.0
2011-04-15 12:10:00,9.06,9.07,9.05,9.05,1158000.0,9.06,9.07,9.05,9.05,1158000.0
2011-04-15 12:20:00,9.05,9.06,9.04,9.05,1048000.0,9.05,9.06,9.04,9.05,1048000.0
2011-04-15 12:30:00,9.05,9.06,9.04,9.05,1304000.0,9.05,9.06,9.04,9.05,1304000.0
2011-04-15 12:40:00,9.05,9.06,9.03,9.04,1370000.0,9.05,9.06,9.03,9.04,1370000.0
2011-04-15 12:50:00,9.04,9.05,9.04,9.05,974000.0,9.04,9.05,9.04,9.05,974000.0
2011-04-15 13:00:00,9.04,9.05,9.02,9.03,1552000.0,9.04,9.05,9.02,9.03,1552000.0
2011-04-15 13:10:00,9.03,9.03,9.02,9.03,1044000.0,9.03,9.03,9.02,9.03,1044000.0
2011-04-15 13:20:00,9.02,9.03,9.01,9.03,1068000.0,9.02,9.03,9.01,9.03,1068000.0
2011-04-15 13:30:00,9.03,9.03,9.02,9.02,1084000.0,9.03,9.03,9.02,9.02,1084000.0
2011-04-15 13:40:00,9.02,9.03,9.01,9.02,762000.0,9.02,9.03,9.01,9.02,762000.0
2011-04-15 13:50:00,9.02,9.03,9.02,9.02,628000.0,9.02,9.03,9.02,9.02,628000.0
2011-04-15 14:00:00,9.02,9.03,9.02,9.03,886000.0,9.02,9.03,9.02,9.03,886000.0
2011-04-15 14:10:00,9.03,9.03,9.02,9.03,730000.0,9.03,9.03,9.02,9.03,730000.0
2011-04-15 14:20:00,9.03,9.03,9.02,9.03,888000.0,9.03,9.03,9.02,9.03,888000.0
2011-04-15 14:30:00,9.03,9.04,9.02,9.03,978000.0,9.03,9.04,9.02,9.03,978000.0
2011-04-15 14:40:00,9.03,9.03,9.02,9.02,998000.0,9.03,9.03,9.02,9.02,998000.0
2011-04-15 14:50:00,9.02,9.02,9.01,9.02,838000.0,9.02,9.02,9.01,9.02,838000.0
2011-04-15 15:00:00,9.02,9.02,9.0,9.0,1848000.0,9.02,9.02,9.0,9.0,1848000.0
2011-04-15 15:10:00,9.0,9.0,8.97,8.99,3326000.0,9.0,9.0,8.97,8.99,3326000.0
2011-04-15 15:20:00,8.99,8.99,8.97,8.99,2666000.0,8.99,8.99,8.97,8.99,2666000.0
2011-04-15 15:30:00,8.99,9.0,8.98,9.0,3788000.0,8.99,9.0,8.98,9.0,3788000.0
2011-04-15 15:40:00,9.0,9.0,8.98,8.99,4612000.0,9.0,9.0,8.98,8.99,4612000.0
2011-04-15 15:50:00,8.99,9.0,8.99,9.0,6762000.0,8.99,9.0,8.99,9.0,6762000.0
2011-04-18 09:30:00,8.92,8.93,8.85,8.89,9520000.0,8.92,8.93,8.85,8.89,9520000.0
2011-04-18 09:40:00,8.89,8.95,8.88,8.93,5746000.0,8.89,8.95,8.88,8.93,5746000.0
2011-04-18 09:50:00,8.93,8.93,8.83,8.84,4318000.0,8.93,8.93,8.83,8.84,4318000.0
2011-04-18 10:00:00,8.84,8.84,8.77,8.8,5784000.0,8.84,8.84,8.77,8.8,5784000.0
2011-04-18 10:10:00,8.8,8.83,8.8,8.82,4418000.0,8.8,8.83,8.8,8.82,4418000.0
2011-04-18 10:20:00,8.82,8.87,8.82,8.87,4056000.0,8.82,8.87,8.82,8.87,4056000.0
2011-04-18 10:30:00,8.87,8.92,8.87,8.91,3338000.0,8.87,8.92,8.87,8.91,3338000.0
2011-04-18 10:40:00,8.91,8.91,8.84,8.84,3058000.0,8.91,8.91,8.84,8.84,3058000.0
2011-04-18 10:50:00,8.84,8.85,8.83,8.83,2882000.0,8.84,8.85,8.83,8.83,2882000.0
2011-04-18 11:00:00,8.83,8.84,8.81,8.82,1992000.0,8.83,8.84,8.81,8.82,1992000.0
2011-04-18 11:10:00,8.82,8.87,8.82,8.84,1586000.0,8.82,8.87,8.82,8.84,1586000.0
2011-04-18 11:20:00,8.83,8.87,8.83,8.85,1398000.0,8.83,8.87,8.83,8.85,1398000.0
2011-04-18 11:30:00,8.85,8.87,8.84,8.87,1270000.0,8.85,8.87,8.84,8.87,1270000.0
2011-04-18 11:40:00,8.86,8.88,8.86,8.87,1548000.0,8.86,8.88,8.86,8.87,1548000.0
2011-04-18 11:50:00,8.87,8.87,8.86,8.86,1226000.0,8.87,8.87,8.86,8.86,1226000.0
2011-04-18 12:00:00,8.86,8.87,8.84,8.87,1478000.0,8.86,8.87,8.84,8.87,1478000.0
2011-04-18 12:10:00,8.87,8.87,8.85,8.86,1288000.0,8.87,8.87,8.85,8.86,1288000.0
2011-04-18 12:20:00,8.86,8.86,8.83,8.86,1254000.0,8.86,8.86,8.83,8.86,1254000.0
2011-04-18 12:30:00,8.86,8.86,8.85,8.86,852000.0,8.86,8.86,8.85,8.86,852000.0
2011-04-18 12:40:00,8.86,8.86,8.84,8.84,598000.0,8.86,8.86,8.84,8.84,598000.0
2011-04-18 12:50:00,8.84,8.84,8.83,8.83,914000.0,8.84,8.84,8.83,8.83,914000.0
2011-04-18 13:00:00,8.83,8.83,8.81,8.81,1270000.0,8.83,8.83,8.81,8.81,1270000.0
2011-04-18 13:10:00,8.81,8.82,8.8,8.81,1290000.0,8.81,8.82,8.8,8.81,1290000.0
2011-04-18 13:20:00,8.81,8.83,8.81,8.81,568000.0,8.81,8.83,8.81,8.81,568000.0
2011-04-18 13:30:00,8.81,8.83,8.81,8.83,712000.0,8.81,8.83,8.81,8.83,712000.0
2011-04-18 13:40:00,8.82,8.86,8.81,8.86,1020000.0,8.82,8.86,8.81,8.86,1020000.0
2011-04-18 13:50:00,8.86,8.87,8.85,8.86,1280000.0,8.86,8.87,8.85,8.86,1280000.0
2011-04-18 14:00:00,8.86,8.88,8.84,8.87,1274000.0,8.86,8.88,8.84,8.87,1274000.0
2011-04-18 14:10:00,8.87,8.88,8.86,8.87,1038000.0,8.87,8.88,8.86,8.87,1038000.0
2011-04-18 14:20:00,8.86,8.88,8.86,8.87,852000.0,8.86,8.88,8.86,8.87,852000.0
2011-04-18 14:30:00,8.87,8.88,8.86,8.88,876000.0,8.87,8.88,8.86,8.88,876000.0
2011-04-18 14:40:00,8.88,8.9,8.87,8.88,1942000.0,8.88,8.9,8.87,8.88,1942000.0
2011-04-18 14:50:00,8.88,8.9,8.88,8.89,1204000.0,8.88,8.9,8.88,8.89,1204000.0
2011-04-18 15:00:00,8.89,8.9,8.86,8.87,1648000.0,8.89,8.9,8.86,8.87,1648000.0
2011-04-18 15:10:00,8.87,8.91,8.87,8.91,1326000.0,8.87,8.91,8.87,8.91,1326000.0
2011-04-18 15:20:00,8.91,8.92,8.89,8.9,1410000.0,8.91,8.92,8.89,8.9,1410000.0
2011-04-18 15:30:00,8.9,8.92,8.88,8.89,2482000.0,8.9,8.92,8.88,8.89,2482000.0
2011-04-18 15:40:00,8.89,8.9,8.88,8.9,2072000.0,8.89,8.9,8.88,8.9,2072000.0
2011-04-18 15:50:00,8.9,8.93,8.89,8.92,4888000.0,8.9,8.93,8.89,8.92,4888000.0
2011-04-19 09:30:00,8.92,8.95,8.9,8.94,3074000.0,8.92,8.95,8.9,8.94,3074000.0
2011-04-19 09:40:00,8.93,8.97,8.93,8.95,2566000.0,8.93,8.97,8.93,8.95,2566000.0
2011-04-19 09:50:00,8.95,8.95,8.92,8.93,1972000.0,8.95,8.95,8.92,8.93,1972000.0
2011-04-19 10:00:00,8.92,8.94,8.91,8.93,1606000.0,8.92,8.94,8.91,8.93,1606000.0
2011-04-19 10:10:00,8.93,8.96,8.93,8.95,1992000.0,8.93,8.96,8.93,8.95,1992000.0
2011-04-19 10:20:00,8.95,8.97,8.94,8.95,1364000.0,8.95,8.97,8.94,8.95,1364000.0
2011-04-19 10:30:00,8.95,8.95,8.9,8.9,1504000.0,8.95,8.95,8.9,8.9,1504000.0
2011-04-19 10:40:00,8.9,8.91,8.88,8.89,1654000.0,8.9,8.91,8.88,8.89,1654000.0
2011-04-19 10:50:00,8.9,8.91,8.89,8.89,640000.0,8.9,8.91,8.89,8.89,640000.0
2011-04-19 11:00:00,8.89,8.9,8.88,8.9,1026000.0,8.89,8.9,8.88,8.9,1026000.0
2011-04-19 11:10:00,8.89,8.9,8.87,8.87,1172000.0,8.89,8.9,8.87,8.87,1172000.0
2011-04-19 11:20:00,8.87,8.87,8.83,8.84,2464000.0,8.87,8.87,8.83,8.84,2464000.0
2011-04-19 11:30:00,8.84,8.87,8.84,8.87,1278000.0,8.84,8.87,8.84,8.87,1278000.0
2011-04-19 11:40:00,8.86,8.86,8.84,8.85,758000.0,8.86,8.86,8.84,8.85,758000.0
2011-04-19 11:50:00,8.85,8.87,8.84,8.87,824000.0,8.85,8.87,8.84,8.87,824000.0
2011-04-19 12:00:00,8.87,8.88,8.86,8.88,820000.0,8.87,8.88,8.86,8.88,820000.0
2011-04-19 12:10:00,8.88,8.89,8.87,8.89,782000.0,8.88,8.89,8.87,8.89,782000.0
2011-04-19 12:20:00,8.89,8.9,8.88,8.9,1120000.0,8.89,8.9,8.88,8.9,1120000.0
2011-04-19 12:30:00,8.9,8.92,8.9,8.91,1400000.0,8.9,8.92,8.9,8.91,1400000.0
2011-04-19 12:40:00,8.91,8.91,8.9,8.9,668000.0,8.91,8.91,8.9,8.9,668000.0
2011-04-19 12:50:00,8.9,8.91,8.9,8.91,612000.0,8.9,8.91,8.9,8.91,612000.0
2011-04-19 13:00:00,8.91,8.91,8.9,8.9,838000.0,8.91,8.91,8.9,8.9,838000.0
2011-04-19 13:10:00,8.9,8.92,8.9,8.92,580000.0,8.9,8.92,8.9,8.92,580000.0
2011-04-19 13:20:00,8.92,8.94,8.92,8.92,630000.0,8.92,8.94,8.92,8.92,630000.0
2011-04-19 13:30:00,8.93,8.93,8.92,8.92,588000.0,8.93,8.93,8.92,8.92,588000.0
2011-04-19 13:40:00,8.93,8.94,8.93,8.94,1000000.0,8.93,8.94,8.93,8.94,1000000.0
2011-04-19 13:50:00,8.94,8.94,8.93,8.93,292000.0,8.94,8.94,8.93,8.93,292000.0
2011-04-19 14:00:00,8.93,8.93,8.92,8.93,2068000.0,8.93,8.93,8.92,8.93,2068000.0
2011-04-19 14:10:00,8.93,8.94,8.93,8.94,472000.0,8.93,8.94,8.93,8.94,472000.0
2011-04-19 14:20:00,8.94,8.94,8.92,8.92,1114000.0,8.94,8.94,8.92,8.92,1114000.0
2011-04-19 14:30:00,8.92,8.95,8.91,8.94,1146000.0,8.92,8.95,8.91,8.94,1146000.0
2011-04-19 14:40:00,8.94,8.96,8.94,8.94,1130000.0,8.94,8.96,8.94,8.94,1130000.0
2011-04-19 14:50:00,8.94,8.94,8.93,8.94,984000.0,8.94,8.94,8.93,8.94,984000.0
2011-04-19 15:00:00,8.94,8.96,8.93,8.95,984000.0,8.94,8.96,8.93,8.95,984000.0
2011-04-19 15:10:00,8.95,8.95,8.94,8.95,838000.0,8.95,8.95,8.94,8.95,838000.0
2011-04-19 15:20:00,8.95,8.95,8.94,8.94,1098000.0,8.95,8.95,8.94,8.94,1098000.0
2011-04-19 15:30:00,8.94,8.94,8.92,8.93,2096000.0,8.94,8.94,8.92,8.93,2096000.0
2011-04-19 15:40:00,8.93,8.94,8.92,8.93,2366000.0,8.93,8.94,8.92,8.93,2366000.0
2011-04-19 15:50:00,8.93,8.95,8.93,8.94,3012000.0,8.93,8.95,8.93,8.94,3012000.0
2011-04-20 09:30:00,9.08,9.15,9.08,9.12,5226000.0,9.08,9.15,9.08,9.12,5226000.0
2011-04-20 09:40:00,9.12,9.13,9.11,9.13,2514000.0,9.12,9.13,9.11,9.13,2514000.0
2011-04-20 09:50:00,9.13,9.18,9.12,9.18,3924000.0,9.13,9.18,9.12,9.18,3924000.0
2011-04-20 10:00:00,9.18,9.22,9.16,9.21,6220000.0,9.18,9.22,9.16,9.21,6220000.0
2011-04-20 10:10:00,9.21,9.25,9.2,9.22,5174000.0,9.21,9.25,9.2,9.22,5174000.0
2011-04-20 10:20:00,9.22,9.22,9.2,9.21,2616000.0,9.22,9.22,9.2,9.21,2616000.0
2011-04-20 10:30:00,9.21,9.22,9.2,9.22,1680000.0,9.21,9.22,9.2,9.22,1680000.0
2011-04-20 10:40:00,9.22,9.23,9.21,9.22,1634000.0,9.22,9.23,9.21,9.22,1634000.0
2011-04-20 10:50:00,9.21,9.22,9.21,9.22,2044000.0,9.21,9.22,9.21,9.22,2044000.0
2011-04-20 11:00:00,9.22,9.22,9.2,9.2,1558000.0,9.22,9.22,9.2,9.2,1558000.0
2011-04-20 11:10:00,9.2,9.2,9.18,9.19,1720000.0,9.2,9.2,9.18,9.19,1720000.0
2011-04-20 11:20:00,9.19,9.21,9.18,9.21,1724000.0,9.19,9.21,9.18,9.21,1724000.0
2011-04-20 11:30:00,9.21,9.22,9.2,9.22,1046000.0,9.21,9.22,9.2,9.22,1046000.0
2011-04-20 11:40:00,9.22,9.24,9.22,9.22,1674000.0,9.22,9.24,9.22,9.22,1674000.0
2011-04-20 11:50:00,9.22,9.25,9.22,9.24,1814000.0,9.22,9.25,9.22,9.24,1814000.0
2011-04-20 12:00:00,9.24,9.25,9.23,9.24,1080000.0,9.24,9.25,9.23,9.24,1080000.0
2011-04-20 12:10:00,9.24,9.25,9.23,9.24,780000.0,9.24,9.25,9.23,9.24,780000.0
2011-04-20 12:20:00,9.24,9.25,9.22,9.22,1128000.0,9.24,9.25,9.22,9.22,1128000.0
2011-04-20 12:30:00,9.22,9.22,9.19,9.21,2064000.0,9.22,9.22,9.19,9.21,2064000.0
2011-04-20 12:40:00,9.21,9.21,9.2,9.2,908000.0,9.21,9.21,9.2,9.2,908000.0
2011-04-20 12:50:00,9.2,9.2,9.19,9.19,870000.0,9.2,9.2,9.19,9.19,870000.0
2011-04-20 13:00:00,9.19,9.21,9.19,9.2,700000.0,9.19,9.21,9.19,9.2,700000.0
2011-04-20 13:10:00,9.2,9.2,9.19,9.2,1192000.0,9.2,9.2,9.19,9.2,1192000.0
2011-04-20 13:20:00,9.2,9.21,9.2,9.21,822000.0,9.2,9.21,9.2,9.21,822000.0
2011-04-20 13:30:00,9.21,9.21,9.2,9.2,650000.0,9.21,9.21,9.2,9.2,650000.0
2011-04-20 13:40:00,9.2,9.21,9.2,9.21,680000.0,9.2,9.21,9.2,9.21,680000.0
2011-04-20 13:50:00,9.21,9.23,9.21,9.22,840000.0,9.21,9.23,9.21,9.22,840000.0
2011-04-20 14:00:00,9.22,9.22,9.2,9.2,746000.0,9.22,9.22,9.2,9.2,746000.0
2011-04-20 14:10:00,9.2,9.21,9.2,9.21,626000.0,9.2,9.21,9.2,9.21,626000.0
2011-04-20 14:20:00,9.21,9.22,9.2,9.21,1788000.0,9.21,9.22,9.2,9.21,1788000.0
2011-04-20 14:30:00,9.21,9.22,9.21,9.21,1238000.0,9.21,9.22,9.21,9.21,1238000.0
2011-04-20 14:40:00,9.21,9.23,9.21,9.22,840000.0,9.21,9.23,9.21,9.22,840000.0
2011-04-20 14:50:00,9.22,9.23,9.22,9.23,846000.0,9.22,9.23,9.22,9.23,846000.0
2011-04-20 15:00:00,9.23,9.23,9.21,9.21,1718000.0,9.23,9.23,9.21,9.21,1718000.0
2011-04-20 15:10:00,9.21,9.21,9.19,9.2,1948000.0,9.21,9.21,9.19,9.2,1948000.0
2011-04-20 15:20:00,9.2,9.23,9.19,9.23,1958000.0,9.2,9.23,9.19,9.23,1958000.0
2011-04-20 15:30:00,9.23,9.23,9.2,9.22,2970000.0,9.23,9.23,9.2,9.22,2970000.0
2011-04-20 15:40:00,9.22,9.22,9.19,9.2,3598000.0,9.22,9.22,9.19,9.2,3598000.0
2011-04-20 15:50:00,9.2,9.2,9.19,9.2,6076000.0,9.2,9.2,9.19,9.2,6076000.0
2011-04-21 09:30:00,9.23,9.24,9.17,9.17,3706000.0,9.23,9.24,9.17,9.17,3706000.0
2011-04-21 09:40:00,9.18,9.19,9.15,9.16,1662000.0,9.18,9.19,9.15,9.16,1662000.0
2011-04-21 09:50:00,9.16,9.21,9.16,9.2,1926000.0,9.16,9.21,9.16,9.2,1926000.0
2011-04-21 10:00:00,9.19,9.2,9.16,9.19,2132000.0,9.19,9.2,9.16,9.19,2132000.0
2011-04-21 10:10:00,9.19,9.2,9.17,9.19,1240000.0,9.19,9.2,9.17,9.19,1240000.0
2011-04-21 10:20:00,9.19,9.2,9.17,9.17,1708000.0,9.19,9.2,9.17,9.17,1708000.0
2011-04-21 10:30:00,9.17,9.18,9.17,9.18,1144000.0,9.17,9.18,9.17,9.18,1144000.0
2011-04-21 10:40:00,9.18,9.2,9.18,9.19,940000.0,9.18,9.2,9.18,9.19,940000.0
2011-04-21 10:50:00,9.19,9.21,9.18,9.2,1308000.0,9.19,9.21,9.18,9.2,1308000.0
2011-04-21 11:00:00,9.2,9.21,9.18,9.19,954000.0,9.2,9.21,9.18,9.19,954000.0
2011-04-21 11:10:00,9.19,9.19,9.17,9.17,2200000.0,9.19,9.19,9.17,9.17,2200000.0
2011-04-21 11:20:00,9.17,9.2,9.17,9.2,1546000.0,9.17,9.2,9.17,9.2,1546000.0
2011-04-21 11:30:00,9.2,9.25,9.2,9.25,3444000.0,9.2,9.25,9.2,9.25,3444000.0
2011-04-21 11:40:00,9.24,9.27,9.23,9.26,2630000.0,9.24,9.27,9.23,9.26,2630000.0
2011-04-21 11:50:00,9.26,9.28,9.26,9.27,1468000.0,9.26,9.28,9.26,9.27,1468000.0
2011-04-21 12:00:00,9.27,9.28,9.27,9.27,1144000.0,9.27,9.28,9.27,9.27,1144000.0
2011-04-21 12:10:00,9.27,9.27,9.26,9.26,904000.0,9.27,9.27,9.26,9.26,904000.0
2011-04-21 12:20:00,9.26,9.27,9.26,9.27,992000.0,9.26,9.27,9.26,9.27,992000.0
2011-04-21 12:30:00,9.27,9.27,9.25,9.25,1428000.0,9.27,9.27,9.25,9.25,1428000.0
2011-04-21 12:40:00,9.25,9.26,9.24,9.26,736000.0,9.25,9.26,9.24,9.26,736000.0
2011-04-21 12:50:00,9.26,9.26,9.24,9.25,362000.0,9.26,9.26,9.24,9.25,362000.0
2011-04-21 13:00:00,9.25,9.26,9.25,9.25,458000.0,9.25,9.26,9.25,9.25,458000.0
2011-04-21 13:10:00,9.25,9.26,9.24,9.25,402000.0,9.25,9.26,9.24,9.25,402000.0
2011-04-21 13:20:00,9.25,9.25,9.24,9.25,538000.0,9.25,9.25,9.24,9.25,538000.0
2011-04-21 13:30:00,9.25,9.25,9.24,9.24,564000.0,9.25,9.25,9.24,9.24,564000.0
2011-04-21 13:40:00,9.24,9.24,9.23,9.24,580000.0,9.24,9.24,9.23,9.24,580000.0
2011-04-21 13:50:00,9.24,9.24,9.23,9.24,948000.0,9.24,9.24,9.23,9.24,948000.0
2011-04-21 14:00:00,9.24,9.24,9.23,9.24,536000.0,9.24,9.24,9.23,9.24,536000.0
2011-04-21 14:10:00,9.24,9.25,9.24,9.25,512000.0,9.24,9.25,9.24,9.25,512000.0
2011-04-21 14:20:00,9.25,9.26,9.25,9.25,1214000.0,9.25,9.26,9.25,9.25,1214000.0
2011-04-21 14:30:00,9.25,9.26,9.25,9.26,492000.0,9.25,9.26,9.25,9.26,492000.0
2011-04-21 14:40:00,9.26,9.26,9.25,9.25,940000.0,9.26,9.26,9.25,9.25,940000.0
2011-04-21 14:50:00,9.25,9.26,9.24,9.25,990000.0,9.25,9.26,9.24,9.25,990000.0
2011-04-21 15:00:00,9.25,9.26,9.25,9.25,790000.0,9.25,9.26,9.25,9.25,790000.0
2011-04-21 15:10:00,9.25,9.26,9.24,9.26,1198000.0,9.25,9.26,9.24,9.26,1198000.0
2011-04-21 15:20:00,9.26,9.26,9.25,9.25,1262000.0,9.26,9.26,9.25,9.25,1262000.0
2011-04-21 15:30:00,9.25,9.27,9.25,9.27,1510000.0,9.25,9.27,9.25,9.27,1510000.0
2011-04-21 15:40:00,9.27,9.29,9.27,9.29,3776000.0,9.27,9.29,9.27,9.29,3776000.0
2011-04-21 15:50:00,9.29,9.3,9.29,9.3,8618000.0,9.29,9.3,9.29,9.3,8618000.0
2011-04-25 09:30:00,9.28,9.3,9.25,9.27,6738000.0,9.28,9.3,9.25,9.27,6738000.0
2011-04-25 09:40:00,9.27,9.32,9.26,9.3,3794000.0,9.27,9.32,9.26,9.3,3794000.0
2011-04-25 09:50:00,9.3,9.31,9.28,9.28,1856000.0,9.3,9.31,9.28,9.28,1856000.0
2011-04-25 10:00:00,9.29,9.29,9.23,9.23,3186000.0,9.29,9.29,9.23,9.23,3186000.0
2011-04-25 10:10:00,9.23,9.23,9.2,9.22,2174000.0,9.23,9.23,9.2,9.22,2174000.0
2011-04-25 10:20:00,9.22,9.24,9.19,9.23,3050000.0,9.22,9.24,9.19,9.23,3050000.0
2011-04-25 10:30:00,9.23,9.25,9.23,9.24,2250000.0,9.23,9.25,9.23,9.24,2250000.0
2011-04-25 10:40:00,9.25,9.26,9.24,9.25,1332000.0,9.25,9.26,9.24,9.25,1332000.0
2011-04-25 10:50:00,9.25,9.27,9.25,9.27,1124000.0,9.25,9.27,9.25,9.27,1124000.0
2011-04-25 11:00:00,9.27,9.29,9.26,9.26,1562000.0,9.27,9.29,9.26,9.26,1562000.0
2011-04-25 11:10:00,9.26,9.27,9.25,9.26,796000.0,9.26,9.27,9.25,9.26,796000.0
2011-04-25 11:20:00,9.27,9.27,9.25,9.26,682000.0,9.27,9.27,9.25,9.26,682000.0
2011-04-25 11:30:00,9.26,9.29,9.26,9.29,1430000.0,9.26,9.29,9.26,9.29,1430000.0
2011-04-25 11:40:00,9.29,9.29,9.28,9.28,902000.0,9.29,9.29,9.28,9.28,902000.0
2011-04-25 11:50:00,9.28,9.29,9.27,9.28,794000.0,9.28,9.29,9.27,9.28,794000.0
2011-04-25 12:00:00,9.28,9.29,9.27,9.27,554000.0,9.28,9.29,9.27,9.27,554000.0
2011-04-25 12:10:00,9.27,9.27,9.26,9.26,752000.0,9.27,9.27,9.26,9.26,752000.0
2011-04-25 12:20:00,9.26,9.27,9.26,9.26,658000.0,9.26,9.27,9.26,9.26,658000.0
2011-04-25 12:30:00,9.26,9.27,9.26,9.26,618000.0,9.26,9.27,9.26,9.26,618000.0
2011-04-25 12:40:00,9.26,9.26,9.25,9.25,522000.0,9.26,9.26,9.25,9.25,522000.0
2011-04-25 12:50:00,9.26,9.27,9.25,9.26,1416000.0,9.26,9.27,9.25,9.26,1416000.0
2011-04-25 13:00:00,9.26,9.27,9.26,9.26,314000.0,9.26,9.27,9.26,9.26,314000.0
2011-04-25 13:10:00,9.26,9.26,9.25,9.26,666000.0,9.26,9.26,9.25,9.26,666000.0
2011-04-25 13:20:00,9.26,9.27,9.26,9.27,610000.0,9.26,9.27,9.26,9.27,610000.0
2011-04-25 13:30:00,9.27,9.27,9.26,9.27,1018000.0,9.27,9.27,9.26,9.27,1018000.0
2011-04-25 13:40:00,9.27,9.27,9.25,9.25,956000.0,9.27,9.27,9.25,9.25,956000.0
2011-04-25 13:50:00,9.25,9.26,9.25,9.26,2112000.0,9.25,9.26,9.25,9.26,2112000.0
2011-04-25 14:00:00,9.26,9.27,9.25,9.25,1470000.0,9.26,9.27,9.25,9.25,1470000.0
2011-04-25 14:10:00,9.25,9.26,9.25,9.26,1074000.0,9.25,9.26,9.25,9.26,1074000.0
2011-04-25 14:20:00,9.26,9.27,9.26,9.27,1298000.0,9.26,9.27,9.26,9.27,1298000.0
2011-04-25 14:30:00,9.27,9.28,9.27,9.27,1018000.0,9.27,9.28,9.27,9.27,1018000.0
2011-04-25 14:40:00,9.27,9.28,9.27,9.28,1402000.0,9.27,9.28,9.27,9.28,1402000.0
2011-04-25 14:50:00,9.28,9.29,9.27,9.28,1578000.0,9.28,9.29,9.27,9.28,1578000.0
2011-04-25 15:00:00,9.28,9.29,9.28,9.28,854000.0,9.28,9.29,9.28,9.28,854000.0
2011-04-25 15:10:00,9.28,9.28,9.27,9.28,1114000.0,9.28,9.28,9.27,9.28,1114000.0
2011-04-25 15:20:00,9.28,9.29,9.28,9.29,1528000.0,9.28,9.29,9.28,9.29,1528000.0
2011-04-25 15:30:00,9.29,9.29,9.28,9.29,2254000.0,9.29,9.29,9.28,9.29,2254000.0
2011-04-25 15:40:00,9.29,9.29,9.28,9.28,2140000.0,9.29,9.29,9.28,9.28,2140000.0
2011-04-25 15:50:00,9.28,9.28,9.27,9.27,4352000.0,9.28,9.28,9.27,9.27,4352000.0
2011-04-26 09:30:00,9.31,9.32,9.28,9.3,4518000.0,9.31,9.32,9.28,9.3,4518000.0
2011-04-26 09:40:00,9.31,9.31,9.29,9.29,3336000.0,9.31,9.31,9.29,9.29,3336000.0
2011-04-26 09:50:00,9.29,9.31,9.29,9.31,1916000.0,9.29,9.31,9.29,9.31,1916000.0
2011-04-26 10:00:00,9.31,9.31,9.26,9.27,3206000.0,9.31,9.31,9.26,9.27,3206000.0
2011-04-26 10:10:00,9.27,9.28,9.25,9.26,2424000.0,9.27,9.28,9.25,9.26,2424000.0
2011-04-26 10:20:00,9.26,9.29,9.25,9.25,3310000.0,9.26,9.29,9.25,9.25,3310000.0
2011-04-26 10:30:00,9.25,9.26,9.22,9.24,2224000.0,9.25,9.26,9.22,9.24,2224000.0
2011-04-26 10:40:00,9.24,9.28,9.21,9.27,3114000.0,9.24,9.28,9.21,9.27,3114000.0
2011-04-26 10:50:00,9.27,9.27,9.25,9.26,2672000.0,9.27,9.27,9.25,9.26,2672000.0
2011-04-26 11:00:00,9.26,9.27,9.24,9.25,2082000.0,9.26,9.27,9.24,9.25,2082000.0
2011-04-26 11:10:00,9.24,9.25,9.24,9.24,1538000.0,9.24,9.25,9.24,9.24,1538000.0
2011-04-26 11:20:00,9.24,9.25,9.2,9.2,3106000.0,9.24,9.25,9.2,9.2,3106000.0
2011-04-26 11:30:00,9.2,9.21,9.18,9.19,3318000.0,9.2,9.21,9.18,9.19,3318000.0
2011-04-26 11:40:00,9.19,9.2,9.17,9.18,2020000.0,9.19,9.2,9.17,9.18,2020000.0
2011-04-26 11:50:00,9.18,9.19,9.18,9.18,2114000.0,9.18,9.19,9.18,9.18,2114000.0
2011-04-26 12:00:00,9.18,9.19,9.18,9.19,3812000.0,9.18,9.19,9.18,9.19,3812000.0
2011-04-26 12:10:00,9.19,9.19,9.17,9.18,1824000.0,9.19,9.19,9.17,9.18,1824000.0
2011-04-26 12:20:00,9.18,9.18,9.17,9.17,1184000.0,9.18,9.18,9.17,9.17,1184000.0
2011-04-26 12:30:00,9.17,9.17,9.15,9.16,1950000.0,9.17,9.17,9.15,9.16,1950000.0
2011-04-26 12:40:00,9.16,9.16,9.14,9.14,2458000.0,9.16,9.16,9.14,9.14,2458000.0
2011-04-26 12:50:00,9.14,9.14,9.09,9.09,2996000.0,9.14,9.14,9.09,9.09,2996000.0
2011-04-26 13:00:00,9.09,9.11,9.09,9.1,3132000.0,9.09,9.11,9.09,9.1,3132000.0
2011-04-26 13:10:00,9.1,9.12,9.1,9.11,1988000.0,9.1,9.12,9.1,9.11,1988000.0
2011-04-26 13:20:00,9.11,9.13,9.11,9.12,1810000.0,9.11,9.13,9.11,9.12,1810000.0
2011-04-26 13:30:00,9.12,9.12,9.07,9.07,2666000.0,9.12,9.12,9.07,9.07,2666000.0
2011-04-26 13:40:00,9.07,9.07,9.04,9.06,5320000.0,9.07,9.07,9.04,9.06,5320000.0
2011-04-26 13:50:00,9.06,9.08,9.04,9.08,3286000.0,9.06,9.08,9.04,9.08,3286000.0
2011-04-26 14:00:00,9.08,9.09,9.07,9.09,2062000.0,9.08,9.09,9.07,9.09,2062000.0
2011-04-26 14:10:00,9.09,9.14,9.08,9.14,4018000.0,9.09,9.14,9.08,9.14,4018000.0
2011-04-26 14:20:00,9.14,9.17,9.13,9.16,3262000.0,9.14,9.17,9.13,9.16,3262000.0
2011-04-26 14:30:00,9.16,9.19,9.15,9.18,3004000.0,9.16,9.19,9.15,9.18,3004000.0
2011-04-26 14:40:00,9.18,9.18,9.14,9.15,2828000.0,9.18,9.18,9.14,9.15,2828000.0
2011-04-26 14:50:00,9.15,9.18,9.14,9.17,2830000.0,9.15,9.18,9.14,9.17,2830000.0
2011-04-26 15:00:00,9.17,9.18,9.15,9.15,2444000.0,9.17,9.18,9.15,9.15,2444000.0
2011-04-26 15:10:00,9.16,9.18,9.15,9.17,2700000.0,9.16,9.18,9.15,9.17,2700000.0
2011-04-26 15:20:00,9.17,9.17,9.13,9.13,3732000.0,9.17,9.17,9.13,9.13,3732000.0
2011-04-26 15:30:00,9.13,9.14,9.1,9.1,4216000.0,9.13,9.14,9.1,9.1,4216000.0
2011-04-26 15:40:00,9.1,9.11,9.08,9.1,5532000.0,9.1,9.11,9.08,9.1,5532000.0
2011-04-26 15:50:00,9.1,9.15,9.07,9.12,13376000.0,9.1,9.15,9.07,9.12,13376000.0
2011-04-27 09:30:00,9.16,9.3,9.14,9.21,41684000.0,9.16,9.3,9.14,9.21,41684000.0
2011-04-27 09:40:00,9.21,9.35,9.19,9.34,29902000.0,9.21,9.35,9.19,9.34,29902000.0
2011-04-27 09:50:00,9.34,9.39,9.31,9.38,23502000.0,9.34,9.39,9.31,9.38,23502000.0
2011-04-27 10:00:00,9.38,9.41,9.35,9.41,13974000.0,9.38,9.41,9.35,9.41,13974000.0
2011-04-27 10:10:00,9.4,9.46,9.39,9.45,18874000.0,9.4,9.46,9.39,9.45,18874000.0
2011-04-27 10:20:00,9.45,9.54,9.45,9.5,22840000.0,9.45,9.54,9.45,9.5,22840000.0
2011-04-27 10:30:00,9.51,9.53,9.44,9.49,18158000.0,9.51,9.53,9.44,9.49,18158000.0
2011-04-27 10:40:00,9.49,9.53,9.46,9.53,10764000.0,9.49,9.53,9.46,9.53,10764000.0
2011-04-27 10:50:00,9.53,9.54,9.49,9.53,9800000.0,9.53,9.54,9.49,9.53,9800000.0
2011-04-27 11:00:00,9.53,9.54,9.47,9.49,6926000.0,9.53,9.54,9.47,9.49,6926000.0
2011-04-27 11:10:00,9.49,9.52,9.49,9.49,4638000.0,9.49,9.52,9.49,9.49,4638000.0
2011-04-27 11:20:00,9.49,9.52,9.49,9.51,4140000.0,9.49,9.52,9.49,9.51,4140000.0
2011-04-27 11:30:00,9.51,9.58,9.5,9.57,13252000.0,9.51,9.58,9.5,9.57,13252000.0
2011-04-27 11:40:00,9.57,9.63,9.57,9.6,18182000.0,9.57,9.63,9.57,9.6,18182000.0
2011-04-27 11:50:00,9.6,9.63,9.6,9.6,7284000.0,9.6,9.63,9.6,9.6,7284000.0
2011-04-27 12:00:00,9.6,9.61,9.59,9.61,4938000.0,9.6,9.61,9.59,9.61,4938000.0
2011-04-27 12:10:00,9.61,9.65,9.61,9.63,8594000.0,9.61,9.65,9.61,9.63,8594000.0
2011-04-27 12:20:00,9.63,9.63,9.6,9.61,3580000.0,9.63,9.63,9.6,9.61,3580000.0
2011-04-27 12:30:00,9.61,9.63,9.59,9.63,7484000.0,9.61,9.63,9.59,9.63,7484000.0
2011-04-27 12:40:00,9.63,9.64,9.61,9.62,4010000.0,9.63,9.64,9.61,9.62,4010000.0
2011-04-27 12:50:00,9.62,9.7,9.61,9.69,11092000.0,9.62,9.7,9.61,9.69,11092000.0
2011-04-27 13:00:00,9.69,9.74,9.68,9.72,12434000.0,9.69,9.74,9.68,9.72,12434000.0
2011-04-27 13:10:00,9.71,9.74,9.7,9.74,6970000.0,9.71,9.74,9.7,9.74,6970000.0
2011-04-27 13:20:00,9.74,9.74,9.67,9.68,7664000.0,9.74,9.74,9.67,9.68,7664000.0
2011-04-27 13:30:00,9.68,9.68,9.64,9.66,6234000.0,9.68,9.68,9.64,9.66,6234000.0
2011-04-27 13:40:00,9.66,9.69,9.66,9.67,3544000.0,9.66,9.69,9.66,9.67,3544000.0
2011-04-27 13:50:00,9.66,9.68,9.66,9.67,3154000.0,9.66,9.68,9.66,9.67,3154000.0
2011-04-27 14:00:00,9.67,9.67,9.63,9.64,4978000.0,9.67,9.67,9.63,9.64,4978000.0
2011-04-27 14:10:00,9.64,9.69,9.64,9.68,5930000.0,9.64,9.69,9.64,9.68,5930000.0
2011-04-27 14:20:00,9.68,9.7,9.67,9.67,5096000.0,9.68,9.7,9.67,9.67,5096000.0
2011-04-27 14:30:00,9.67,9.68,9.66,9.68,3816000.0,9.67,9.68,9.66,9.68,3816000.0
2011-04-27 14:40:00,9.68,9.73,9.68,9.71,6978000.0,9.68,9.73,9.68,9.71,6978000.0
2011-04-27 14:50:00,9.71,9.74,9.71,9.73,5924000.0,9.71,9.74,9.71,9.73,5924000.0
2011-04-27 15:00:00,9.73,9.73,9.69,9.69,5460000.0,9.73,9.73,9.69,9.69,5460000.0
2011-04-27 15:10:00,9.69,9.78,9.69,9.76,12714000.0,9.69,9.78,9.69,9.76,12714000.0
2011-04-27 15:20:00,9.77,9.83,9.75,9.81,14708000.0,9.77,9.83,9.75,9.81,14708000.0
2011-04-27 15:30:00,9.81,9.89,9.8,9.83,21754000.0,9.81,9.89,9.8,9.83,21754000.0
2011-04-27 15:40:00,9.83,9.86,9.82,9.84,14054000.0,9.83,9.86,9.82,9.84,14054000.0
2011-04-27 15:50:00,9.84,9.85,9.83,9.83,19040000.0,9.84,9.85,9.83,9.83,19040000.0
2011-04-28 09:30:00,9.8,9.83,9.76,9.77,10686000.0,9.8,9.83,9.76,9.77,10686000.0
2011-04-28 09:40:00,9.78,9.8,9.74,9.77,9586000.0,9.78,9.8,9.74,9.77,9586000.0
2011-04-28 09:50:00,9.77,9.84,9.74,9.82,7426000.0,9.77,9.84,9.74,9.82,7426000.0
2011-04-28 10:00:00,9.82,9.83,9.76,9.77,5434000.0,9.82,9.83,9.76,9.77,5434000.0
2011-04-28 10:10:00,9.77,9.79,9.71,9.72,5830000.0,9.77,9.79,9.71,9.72,5830000.0
2011-04-28 10:20:00,9.72,9.74,9.69,9.7,5036000.0,9.72,9.74,9.69,9.7,5036000.0
2011-04-28 10:30:00,9.7,9.72,9.69,9.72,3476000.0,9.7,9.72,9.69,9.72,3476000.0
2011-04-28 10:40:00,9.72,9.79,9.72,9.78,5168000.0,9.72,9.79,9.72,9.78,5168000.0
2011-04-28 10:50:00,9.78,9.81,9.76,9.77,4262000.0,9.78,9.81,9.76,9.77,4262000.0
2011-04-28 11:00:00,9.77,9.77,9.75,9.76,2340000.0,9.77,9.77,9.75,9.76,2340000.0
2011-04-28 11:10:00,9.76,9.76,9.7,9.71,2354000.0,9.76,9.76,9.7,9.71,2354000.0
2011-04-28 11:20:00,9.71,9.75,9.7,9.7,2340000.0,9.71,9.75,9.7,9.7,2340000.0
2011-04-28 11:30:00,9.7,9.72,9.66,9.66,2908000.0,9.7,9.72,9.66,9.66,2908000.0
2011-04-28 11:40:00,9.66,9.68,9.64,9.66,3612000.0,9.66,9.68,9.64,9.66,3612000.0
2011-04-28 11:50:00,9.66,9.66,9.64,9.64,3648000.0,9.66,9.66,9.64,9.64,3648000.0
2011-04-28 12:00:00,9.64,9.67,9.63,9.63,3310000.0,9.64,9.67,9.63,9.63,3310000.0
2011-04-28 12:10:00,9.63,9.65,9.61,9.65,4156000.0,9.63,9.65,9.61,9.65,4156000.0
2011-04-28 12:20:00,9.65,9.67,9.64,9.66,2208000.0,9.65,9.67,9.64,9.66,2208000.0
2011-04-28 12:30:00,9.66,9.69,9.66,9.68,2068000.0,9.66,9.69,9.66,9.68,2068000.0
2011-04-28 12:40:00,9.68,9.7,9.67,9.67,1406000.0,9.68,9.7,9.67,9.67,1406000.0
2011-04-28 12:50:00,9.67,9.67,9.63,9.63,2498000.0,9.67,9.67,9.63,9.63,2498000.0
2011-04-28 13:00:00,9.64,9.66,9.63,9.66,2384000.0,9.64,9.66,9.63,9.66,2384000.0
2011-04-28 13:10:00,9.66,9.66,9.63,9.63,1642000.0,9.66,9.66,9.63,9.63,1642000.0
2011-04-28 13:20:00,9.63,9.64,9.62,9.63,1820000.0,9.63,9.64,9.62,9.63,1820000.0
2011-04-28 13:30:00,9.63,9.64,9.62,9.63,1728000.0,9.63,9.64,9.62,9.63,1728000.0
2011-04-28 13:40:00,9.63,9.66,9.63,9.65,1686000.0,9.63,9.66,9.63,9.65,1686000.0
2011-04-28 13:50:00,9.65,9.68,9.65,9.68,1430000.0,9.65,9.68,9.65,9.68,1430000.0
2011-04-28 14:00:00,9.68,9.69,9.65,9.65,2318000.0,9.68,9.69,9.65,9.65,2318000.0
2011-04-28 14:10:00,9.65,9.67,9.63,9.67,2324000.0,9.65,9.67,9.63,9.67,2324000.0
2011-04-28 14:20:00,9.67,9.68,9.66,9.67,1566000.0,9.67,9.68,9.66,9.67,1566000.0
2011-04-28 14:30:00,9.67,9.67,9.65,9.67,1022000.0,9.67,9.67,9.65,9.67,1022000.0
2011-04-28 14:40:00,9.67,9.7,9.67,9.69,2276000.0,9.67,9.7,9.67,9.69,2276000.0
2011-04-28 14:50:00,9.69,9.72,9.68,9.68,3316000.0,9.69,9.72,9.68,9.68,3316000.0
2011-04-28 15:00:00,9.68,9.69,9.66,9.68,1790000.0,9.68,9.69,9.66,9.68,1790000.0
2011-04-28 15:10:00,9.68,9.71,9.68,9.7,2160000.0,9.68,9.71,9.68,9.7,2160000.0
2011-04-28 15:20:00,9.7,9.71,9.69,9.69,2000000.0,9.7,9.71,9.69,9.69,2000000.0
2011-04-28 15:30:00,9.7,9.75,9.69,9.75,4004000.0,9.7,9.75,9.69,9.75,4004000.0
2011-04-28 15:40:00,9.75,9.75,9.73,9.73,4362000.0,9.75,9.75,9.73,9.73,4362000.0
2011-04-28 15:50:00,9.73,9.77,9.73,9.75,8226000.0,9.73,9.77,9.73,9.75,8226000.0
2011-04-29 09:30:00,9.72,9.76,9.71,9.73,4066000.0,9.72,9.76,9.71,9.73,4066000.0
2011-04-29 09:40:00,9.73,9.83,9.73,9.78,6816000.0,9.73,9.83,9.73,9.78,6816000.0
2011-04-29 09:50:00,9.78,9.79,9.74,9.74,2204000.0,9.78,9.79,9.74,9.74,2204000.0
2011-04-29 10:00:00,9.74,9.74,9.69,9.7,4742000.0,9.74,9.74,9.69,9.7,4742000.0
2011-04-29 10:10:00,9.7,9.74,9.7,9.73,2264000.0,9.7,9.74,9.7,9.73,2264000.0
2011-04-29 10:20:00,9.73,9.74,9.71,9.74,1228000.0,9.73,9.74,9.71,9.74,1228000.0
2011-04-29 10:30:00,9.74,9.74,9.69,9.72,2096000.0,9.74,9.74,9.69,9.72,2096000.0
2011-04-29 10:40:00,9.72,9.76,9.69,9.75,2446000.0,9.72,9.76,9.69,9.75,2446000.0
2011-04-29 10:50:00,9.75,9.79,9.75,9.77,2498000.0,9.75,9.79,9.75,9.77,2498000.0
2011-04-29 11:00:00,9.77,9.79,9.75,9.79,1492000.0,9.77,9.79,9.75,9.79,1492000.0
2011-04-29 11:10:00,9.78,9.79,9.77,9.78,996000.0,9.78,9.79,9.77,9.78,996000.0
2011-04-29 11:20:00,9.77,9.78,9.75,9.75,1032000.0,9.77,9.78,9.75,9.75,1032000.0
2011-04-29 11:30:00,9.75,9.78,9.75,9.77,920000.0,9.75,9.78,9.75,9.77,920000.0
2011-04-29 11:40:00,9.77,9.79,9.77,9.79,2610000.0,9.77,9.79,9.77,9.79,2610000.0
2011-04-29 11:50:00,9.79,9.79,9.77,9.77,970000.0,9.79,9.79,9.77,9.77,970000.0
2011-04-29 12:00:00,9.77,9.79,9.76,9.78,746000.0,9.77,9.79,9.76,9.78,746000.0
2011-04-29 12:10:00,9.78,9.79,9.78,9.78,762000.0,9.78,9.79,9.78,9.78,762000.0
2011-04-29 12:20:00,9.78,9.79,9.78,9.79,772000.0,9.78,9.79,9.78,9.79,772000.0
2011-04-29 12:30:00,9.79,9.8,9.78,9.79,2394000.0,9.79,9.8,9.78,9.79,2394000.0
2011-04-29 12:40:00,9.79,9.79,9.78,9.78,644000.0,9.79,9.79,9.78,9.78,644000.0
2011-04-29 12:50:00,9.78,9.78,9.76,9.77,844000.0,9.78,9.78,9.76,9.77,844000.0
2011-04-29 13:00:00,9.77,9.78,9.76,9.77,848000.0,9.77,9.78,9.76,9.77,848000.0
2011-04-29 13:10:00,9.77,9.77,9.75,9.75,1258000.0,9.77,9.77,9.75,9.75,1258000.0
2011-04-29 13:20:00,9.75,9.77,9.75,9.76,902000.0,9.75,9.77,9.75,9.76,902000.0
2011-04-29 13:30:00,9.76,9.77,9.76,9.77,904000.0,9.76,9.77,9.76,9.77,904000.0
2011-04-29 13:40:00,9.77,9.77,9.75,9.75,862000.0,9.77,9.77,9.75,9.75,862000.0
2011-04-29 13:50:00,9.75,9.75,9.74,9.74,1374000.0,9.75,9.75,9.74,9.74,1374000.0
2011-04-29 14:00:00,9.74,9.75,9.74,9.74,1028000.0,9.74,9.75,9.74,9.74,1028000.0
2011-04-29 14:10:00,9.74,9.75,9.74,9.75,1108000.0,9.74,9.75,9.74,9.75,1108000.0
2011-04-29 14:20:00,9.75,9.75,9.74,9.75,1438000.0,9.75,9.75,9.74,9.75,1438000.0
2011-04-29 14:30:00,9.75,9.78,9.74,9.78,1880000.0,9.75,9.78,9.74,9.78,1880000.0
2011-04-29 14:40:00,9.78,9.78,9.77,9.77,1774000.0,9.78,9.78,9.77,9.77,1774000.0
2011-04-29 14:50:00,9.77,9.78,9.76,9.77,1174000.0,9.77,9.78,9.76,9.77,1174000.0
2011-04-29 15:00:00,9.77,9.77,9.75,9.76,2106000.0,9.77,9.77,9.75,9.76,2106000.0
2011-04-29 15:10:00,9.76,9.76,9.74,9.75,2140000.0,9.76,9.76,9.74,9.75,2140000.0
2011-04-29 15:20:00,9.74,9.76,9.74,9.75,1428000.0,9.74,9.76,9.74,9.75,1428000.0
2011-04-29 15:30:00,9.75,9.76,9.75,9.75,2120000.0,9.75,9.76,9.75,9.75,2120000.0
2011-04-29 15:40:00,9.75,9.76,9.74,9.76,4034000.0,9.75,9.76,9.74,9.76,4034000.0
2011-04-29 15:50:00,9.76,9.83,9.76,9.82,15022000.0,9.76,9.83,9.76,9.82,15022000.0
2011-05-02 09:30:00,9.83,9.94,9.81,9.83,9256000.0,9.83,9.94,9.81,9.83,9256000.0
2011-05-02 09:40:00,9.83,9.92,9.82,9.88,5630000.0,9.83,9.92,9.82,9.88,5630000.0
2011-05-02 09:50:00,9.88,9.91,9.87,9.9,3208000.0,9.88,9.91,9.87,9.9,3208000.0
2011-05-02 10:00:00,9.89,9.97,9.89,9.93,7404000.0,9.89,9.97,9.89,9.93,7404000.0
2011-05-02 10:10:00,9.93,9.99,9.92,9.98,5872000.0,9.93,9.99,9.92,9.98,5872000.0
2011-05-02 10:20:00,9.98,9.99,9.96,9.99,4066000.0,9.98,9.99,9.96,9.99,4066000.0
2011-05-02 10:30:00,9.99,10.0,9.96,9.98,4726000.0,9.99,10.0,9.96,9.98,4726000.0
2011-05-02 10:40:00,9.98,10.01,9.98,10.0,6054000.0,9.98,10.01,9.98,10.0,6054000.0
2011-05-02 10:50:00,10.0,10.03,10.0,10.02,6600000.0,10.0,10.03,10.0,10.02,6600000.0
2011-05-02 11:00:00,10.02,10.04,10.02,10.03,4922000.0,10.02,10.04,10.02,10.03,4922000.0
2011-05-02 11:10:00,10.03,10.03,10.01,10.02,2552000.0,10.03,10.03,10.01,10.02,2552000.0
2011-05-02 11:20:00,10.02,10.03,9.95,9.98,6308000.0,10.02,10.03,9.95,9.98,6308000.0
2011-05-02 11:30:00,9.98,9.99,9.96,9.98,2770000.0,9.98,9.99,9.96,9.98,2770000.0
2011-05-02 11:40:00,9.97,10.01,9.95,9.95,4016000.0,9.97,10.01,9.95,9.95,4016000.0
2011-05-02 11:50:00,9.95,9.98,9.94,9.98,3246000.0,9.95,9.98,9.94,9.98,3246000.0
2011-05-02 12:00:00,9.98,10.01,9.96,10.01,3098000.0,9.98,10.01,9.96,10.01,3098000.0
2011-05-02 12:10:00,10.01,10.03,10.0,10.01,2928000.0,10.01,10.03,10.0,10.01,2928000.0
2011-05-02 12:20:00,10.01,10.03,9.98,9.99,4206000.0,10.01,10.03,9.98,9.99,4206000.0
2011-05-02 12:30:00,9.98,10.03,9.97,10.03,3784000.0,9.98,10.03,9.97,10.03,3784000.0
2011-05-02 12:40:00,10.03,10.03,10.0,10.02,1688000.0,10.03,10.03,10.0,10.02,1688000.0
2011-05-02 12:50:00,10.02,10.05,10.02,10.02,3078000.0,10.02,10.05,10.02,10.02,3078000.0
2011-05-02 13:00:00,10.02,10.04,10.02,10.04,1880000.0,10.02,10.04,10.02,10.04,1880000.0
2011-05-02 13:10:00,10.04,10.08,10.04,10.07,4842000.0,10.04,10.08,10.04,10.07,4842000.0
2011-05-02 13:20:00,10.07,10.11,10.06,10.1,4170000.0,10.07,10.11,10.06,10.1,4170000.0
2011-05-02 13:30:00,10.11,10.12,10.08,10.1,5102000.0,10.11,10.12,10.08,10.1,5102000.0
2011-05-02 13:40:00,10.1,10.11,10.09,10.09,2592000.0,10.1,10.11,10.09,10.09,2592000.0
2011-05-02 13:50:00,10.09,10.11,10.08,10.11,2486000.0,10.09,10.11,10.08,10.11,2486000.0
2011-05-02 14:00:00,10.11,10.15,10.1,10.14,5634000.0,10.11,10.15,10.1,10.14,5634000.0
2011-05-02 14:10:00,10.14,10.16,10.14,10.16,5470000.0,10.14,10.16,10.14,10.16,5470000.0
2011-05-02 14:20:00,10.16,10.16,10.13,10.13,3392000.0,10.16,10.16,10.13,10.13,3392000.0
2011-05-02 14:30:00,10.13,10.16,10.13,10.14,3762000.0,10.13,10.16,10.13,10.14,3762000.0
2011-05-02 14:40:00,10.14,10.17,10.13,10.15,3442000.0,10.14,10.17,10.13,10.15,3442000.0
2011-05-02 14:50:00,10.16,10.16,10.1,10.11,4336000.0,10.16,10.16,10.1,10.11,4336000.0
2011-05-02 15:00:00,10.11,10.14,10.09,10.14,3856000.0,10.11,10.14,10.09,10.14,3856000.0
2011-05-02 15:10:00,10.14,10.16,10.13,10.16,4700000.0,10.14,10.16,10.13,10.16,4700000.0
2011-05-02 15:20:00,10.15,10.17,10.13,10.13,4758000.0,10.15,10.17,10.13,10.13,4758000.0
2011-05-02 15:30:00,10.13,10.14,10.07,10.08,7028000.0,10.13,10.14,10.07,10.08,7028000.0
2011-05-02 15:40:00,10.08,10.08,10.04,10.07,7774000.0,10.08,10.08,10.04,10.07,7774000.0
2011-05-02 15:50:00,10.07,10.07,10.05,10.06,7232000.0,10.07,10.07,10.05,10.06,7232000.0
2011-05-03 09:30:00,10.05,10.09,9.96,9.97,10752000.0,10.05,10.09,9.96,9.97,10752000.0
2011-05-03 09:40:00,9.97,10.05,9.97,10.05,5538000.0,9.97,10.05,9.97,10.05,5538000.0
2011-05-03 09:50:00,10.05,10.13,10.04,10.1,8362000.0,10.05,10.13,10.04,10.1,8362000.0
2011-05-03 10:00:00,10.11,10.13,10.07,10.07,4588000.0,10.11,10.13,10.07,10.07,4588000.0
2011-05-03 10:10:00,10.07,10.12,10.06,10.08,4758000.0,10.07,10.12,10.06,10.08,4758000.0
2011-05-03 10:20:00,10.08,10.09,10.03,10.04,3046000.0,10.08,10.09,10.03,10.04,3046000.0
2011-05-03 10:30:00,10.04,10.06,10.03,10.05,3478000.0,10.04,10.06,10.03,10.05,3478000.0
2011-05-03 10:40:00,10.04,10.05,10.01,10.04,3778000.0,10.04,10.05,10.01,10.04,3778000.0
2011-05-03 10:50:00,10.04,10.05,10.02,10.03,1718000.0,10.04,10.05,10.02,10.03,1718000.0
2011-05-03 11:00:00,10.03,10.04,9.99,10.0,2726000.0,10.03,10.04,9.99,10.0,2726000.0
2011-05-03 11:10:00,10.0,10.03,9.99,10.02,2160000.0,10.0,10.03,9.99,10.02,2160000.0
2011-05-03 11:20:00,10.02,10.04,10.0,10.0,1630000.0,10.02,10.04,10.0,10.0,1630000.0
2011-05-03 11:30:00,10.0,10.01,9.97,9.99,3194000.0,10.0,10.01,9.97,9.99,3194000.0
2011-05-03 11:40:00,9.99,9.99,9.97,9.98,1636000.0,9.99,9.99,9.97,9.98,1636000.0
2011-05-03 11:50:00,9.98,10.0,9.98,9.98,558000.0,9.98,10.0,9.98,9.98,558000.0
2011-05-03 12:00:00,9.98,9.99,9.96,9.97,2026000.0,9.98,9.99,9.96,9.97,2026000.0
2011-05-03 12:10:00,9.97,9.98,9.97,9.98,1232000.0,9.97,9.98,9.97,9.98,1232000.0
2011-05-03 12:20:00,9.98,9.98,9.94,9.94,2108000.0,9.98,9.98,9.94,9.94,2108000.0
2011-05-03 12:30:00,9.95,9.95,9.9,9.9,2472000.0,9.95,9.95,9.9,9.9,2472000.0
2011-05-03 12:40:00,9.9,9.92,9.9,9.91,2034000.0,9.9,9.92,9.9,9.91,2034000.0
2011-05-03 12:50:00,9.91,9.91,9.83,9.84,4310000.0,9.91,9.91,9.83,9.84,4310000.0
2011-05-03 13:00:00,9.84,9.88,9.84,9.87,2950000.0,9.84,9.88,9.84,9.87,2950000.0
2011-05-03 13:10:00,9.87,9.9,9.87,9.9,1908000.0,9.87,9.9,9.87,9.9,1908000.0
2011-05-03 13:20:00,9.9,9.91,9.89,9.89,2230000.0,9.9,9.91,9.89,9.89,2230000.0
2011-05-03 13:30:00,9.89,9.91,9.88,9.91,1420000.0,9.89,9.91,9.88,9.91,1420000.0
2011-05-03 13:40:00,9.91,9.91,9.87,9.89,1336000.0,9.91,9.91,9.87,9.89,1336000.0
2011-05-03 13:50:00,9.89,9.91,9.88,9.91,1214000.0,9.89,9.91,9.88,9.91,1214000.0
2011-05-03 14:00:00,9.92,9.92,9.88,9.9,1266000.0,9.92,9.92,9.88,9.9,1266000.0
2011-05-03 14:10:00,9.9,9.92,9.88,9.91,1740000.0,9.9,9.92,9.88,9.91,1740000.0
2011-05-03 14:20:00,9.91,9.93,9.9,9.92,3426000.0,9.91,9.93,9.9,9.92,3426000.0
2011-05-03 14:30:00,9.93,9.94,9.9,9.9,2246000.0,9.93,9.94,9.9,9.9,2246000.0
2011-05-03 14:40:00,9.9,9.92,9.9,9.9,1476000.0,9.9,9.92,9.9,9.9,1476000.0
2011-05-03 14:50:00,9.9,9.91,9.88,9.89,2032000.0,9.9,9.91,9.88,9.89,2032000.0
2011-05-03 15:00:00,9.89,9.94,9.89,9.94,2752000.0,9.89,9.94,9.89,9.94,2752000.0
2011-05-03 15:10:00,9.94,9.94,9.92,9.92,2816000.0,9.94,9.94,9.92,9.92,2816000.0
2011-05-03 15:20:00,9.92,9.94,9.92,9.93,2878000.0,9.92,9.94,9.92,9.93,2878000.0
2011-05-03 15:30:00,9.93,9.93,9.89,9.89,3870000.0,9.93,9.93,9.89,9.89,3870000.0
2011-05-03 15:40:00,9.89,9.91,9.88,9.9,3028000.0,9.89,9.91,9.88,9.9,3028000.0
2011-05-03 15:50:00,9.9,9.94,9.9,9.93,4626000.0,9.9,9.94,9.9,9.93,4626000.0
2011-05-04 09:30:00,9.91,9.95,9.86,9.93,4770000.0,9.91,9.95,9.86,9.93,4770000.0
2011-05-04 09:40:00,9.92,9.97,9.88,9.96,4012000.0,9.92,9.97,9.88,9.96,4012000.0
2011-05-04 09:50:00,9.96,9.99,9.92,9.92,4534000.0,9.96,9.99,9.92,9.92,4534000.0
2011-05-04 10:00:00,9.92,9.93,9.88,9.88,3766000.0,9.92,9.93,9.88,9.88,3766000.0
2011-05-04 10:10:00,9.88,9.97,9.88,9.96,3910000.0,9.88,9.97,9.88,9.96,3910000.0
2011-05-04 10:20:00,9.96,9.97,9.92,9.92,2496000.0,9.96,9.97,9.92,9.92,2496000.0
2011-05-04 10:30:00,9.92,9.93,9.89,9.9,2612000.0,9.92,9.93,9.89,9.9,2612000.0
2011-05-04 10:40:00,9.9,9.91,9.87,9.88,3470000.0,9.9,9.91,9.87,9.88,3470000.0
2011-05-04 10:50:00,9.87,9.9,9.86,9.87,2334000.0,9.87,9.9,9.86,9.87,2334000.0
2011-05-04 11:00:00,9.87,9.87,9.82,9.83,3352000.0,9.87,9.87,9.82,9.83,3352000.0
2011-05-04 11:10:00,9.83,9.84,9.77,9.78,3496000.0,9.83,9.84,9.77,9.78,3496000.0
2011-05-04 11:20:00,9.78,9.82,9.77,9.82,2248000.0,9.78,9.82,9.77,9.82,2248000.0
2011-05-04 11:30:00,9.82,9.83,9.81,9.82,950000.0,9.82,9.83,9.81,9.82,950000.0
2011-05-04 11:40:00,9.82,9.83,9.8,9.82,986000.0,9.82,9.83,9.8,9.82,986000.0
2011-05-04 11:50:00,9.82,9.83,9.8,9.83,1010000.0,9.82,9.83,9.8,9.83,1010000.0
2011-05-04 12:00:00,9.83,9.88,9.83,9.88,2502000.0,9.83,9.88,9.83,9.88,2502000.0
2011-05-04 12:10:00,9.88,9.91,9.87,9.89,2994000.0,9.88,9.91,9.87,9.89,2994000.0
2011-05-04 12:20:00,9.89,9.89,9.84,9.85,2286000.0,9.89,9.89,9.84,9.85,2286000.0
2011-05-04 12:30:00,9.86,9.87,9.84,9.84,2070000.0,9.86,9.87,9.84,9.84,2070000.0
2011-05-04 12:40:00,9.85,9.86,9.83,9.85,2028000.0,9.85,9.86,9.83,9.85,2028000.0
2011-05-04 12:50:00,9.85,9.86,9.82,9.85,1538000.0,9.85,9.86,9.82,9.85,1538000.0
2011-05-04 13:00:00,9.84,9.86,9.83,9.84,1846000.0,9.84,9.86,9.83,9.84,1846000.0
2011-05-04 13:10:00,9.84,9.86,9.84,9.86,2830000.0,9.84,9.86,9.84,9.86,2830000.0
2011-05-04 13:20:00,9.85,9.88,9.85,9.88,2630000.0,9.85,9.88,9.85,9.88,2630000.0
2011-05-04 13:30:00,9.88,9.93,9.88,9.92,2274000.0,9.88,9.93,9.88,9.92,2274000.0
2011-05-04 13:40:00,9.92,9.95,9.91,9.94,2852000.0,9.92,9.95,9.91,9.94,2852000.0
2011-05-04 13:50:00,9.94,9.97,9.92,9.96,2596000.0,9.94,9.97,9.92,9.96,2596000.0
2011-05-04 14:00:00,9.96,9.96,9.93,9.93,1668000.0,9.96,9.96,9.93,9.93,1668000.0
2011-05-04 14:10:00,9.93,9.98,9.9,9.98,2366000.0,9.93,9.98,9.9,9.98,2366000.0
2011-05-04 14:20:00,9.98,10.01,9.98,10.01,3900000.0,9.98,10.01,9.98,10.01,3900000.0
2011-05-04 14:30:00,10.0,10.05,10.0,10.04,4688000.0,10.0,10.05,10.0,10.04,4688000.0
2011-05-04 14:40:00,10.04,10.07,10.04,10.06,4358000.0,10.04,10.07,10.04,10.06,4358000.0
2011-05-04 14:50:00,10.06,10.09,10.05,10.05,4944000.0,10.06,10.09,10.05,10.05,4944000.0
2011-05-04 15:00:00,10.06,10.08,10.03,10.04,3524000.0,10.06,10.08,10.03,10.04,3524000.0
2011-05-04 15:10:00,10.04,10.06,10.02,10.05,3232000.0,10.04,10.06,10.02,10.05,3232000.0
2011-05-04 15:20:00,10.05,10.09,10.05,10.08,3730000.0,10.05,10.09,10.05,10.08,3730000.0
2011-05-04 15:30:00,10.08,10.08,10.04,10.07,3928000.0,10.08,10.08,10.04,10.07,3928000.0
2011-05-04 15:40:00,10.07,10.08,10.03,10.03,5496000.0,10.07,10.08,10.03,10.03,5496000.0
2011-05-04 15:50:00,10.04,10.04,9.99,9.99,8544000.0,10.04,10.04,9.99,9.99,8544000.0
2011-05-05 09:30:00,9.92,10.05,9.92,10.02,6744000.0,9.92,10.05,9.92,10.02,6744000.0
2011-05-05 09:40:00,10.02,10.04,9.93,9.97,5154000.0,10.02,10.04,9.93,9.97,5154000.0
2011-05-05 09:50:00,9.97,10.02,9.96,10.0,3320000.0,9.97,10.02,9.96,10.0,3320000.0
2011-05-05 10:00:00,10.0,10.04,9.97,9.98,3402000.0,10.0,10.04,9.97,9.98,3402000.0
2011-05-05 10:10:00,9.98,10.0,9.93,9.96,2098000.0,9.98,10.0,9.93,9.96,2098000.0
2011-05-05 10:20:00,9.95,9.97,9.93,9.94,1600000.0,9.95,9.97,9.93,9.94,1600000.0
2011-05-05 10:30:00,9.94,9.97,9.91,9.95,2312000.0,9.94,9.97,9.91,9.95,2312000.0
2011-05-05 10:40:00,9.96,9.97,9.93,9.94,1226000.0,9.96,9.97,9.93,9.94,1226000.0
2011-05-05 10:50:00,9.94,9.95,9.9,9.94,1816000.0,9.94,9.95,9.9,9.94,1816000.0
2011-05-05 11:00:00,9.94,9.95,9.91,9.92,942000.0,9.94,9.95,9.91,9.92,942000.0
2011-05-05 11:10:00,9.91,9.93,9.9,9.92,1738000.0,9.91,9.93,9.9,9.92,1738000.0
2011-05-05 11:20:00,9.93,9.97,9.92,9.96,1324000.0,9.93,9.97,9.92,9.96,1324000.0
2011-05-05 11:30:00,9.96,10.0,9.95,9.99,2482000.0,9.96,10.0,9.95,9.99,2482000.0
2011-05-05 11:40:00,9.99,10.03,9.98,10.02,2544000.0,9.99,10.03,9.98,10.02,2544000.0
2011-05-05 11:50:00,10.02,10.04,10.02,10.02,2082000.0,10.02,10.04,10.02,10.02,2082000.0
2011-05-05 12:00:00,10.02,10.05,10.02,10.02,2926000.0,10.02,10.05,10.02,10.02,2926000.0
2011-05-05 12:10:00,10.02,10.02,9.99,10.0,1852000.0,10.02,10.02,9.99,10.0,1852000.0
2011-05-05 12:20:00,10.0,10.01,9.99,10.0,1240000.0,10.0,10.01,9.99,10.0,1240000.0
2011-05-05 12:30:00,10.0,10.0,9.94,9.95,2358000.0,10.0,10.0,9.94,9.95,2358000.0
2011-05-05 12:40:00,9.95,9.98,9.95,9.97,950000.0,9.95,9.98,9.95,9.97,950000.0
2011-05-05 12:50:00,9.96,9.97,9.95,9.97,882000.0,9.96,9.97,9.95,9.97,882000.0
2011-05-05 13:00:00,9.97,9.98,9.95,9.95,734000.0,9.97,9.98,9.95,9.95,734000.0
2011-05-05 13:10:00,9.96,9.98,9.95,9.96,742000.0,9.96,9.98,9.95,9.96,742000.0
2011-05-05 13:20:00,9.96,9.96,9.95,9.96,438000.0,9.96,9.96,9.95,9.96,438000.0
2011-05-05 13:30:00,9.96,9.96,9.92,9.93,1476000.0,9.96,9.96,9.92,9.93,1476000.0
2011-05-05 13:40:00,9.93,9.93,9.89,9.92,2034000.0,9.93,9.93,9.89,9.92,2034000.0
2011-05-05 13:50:00,9.92,9.94,9.91,9.93,1528000.0,9.92,9.94,9.91,9.93,1528000.0
2011-05-05 14:00:00,9.94,9.94,9.91,9.92,860000.0,9.94,9.94,9.91,9.92,860000.0
2011-05-05 14:10:00,9.92,9.93,9.9,9.93,870000.0,9.92,9.93,9.9,9.93,870000.0
2011-05-05 14:20:00,9.93,9.97,9.92,9.96,1196000.0,9.93,9.97,9.92,9.96,1196000.0
2011-05-05 14:30:00,9.96,9.97,9.96,9.96,1202000.0,9.96,9.97,9.96,9.96,1202000.0
2011-05-05 14:40:00,9.96,9.96,9.91,9.92,1546000.0,9.96,9.96,9.91,9.92,1546000.0
2011-05-05 14:50:00,9.92,9.92,9.88,9.88,2234000.0,9.92,9.92,9.88,9.88,2234000.0
2011-05-05 15:00:00,9.88,9.89,9.86,9.86,2522000.0,9.88,9.89,9.86,9.86,2522000.0
2011-05-05 15:10:00,9.86,9.88,9.83,9.86,4196000.0,9.86,9.88,9.83,9.86,4196000.0
2011-05-05 15:20:00,9.86,9.87,9.81,9.83,4274000.0,9.86,9.87,9.81,9.83,4274000.0
2011-05-05 15:30:00,9.82,9.9,9.82,9.89,3158000.0,9.82,9.9,9.82,9.89,3158000.0
2011-05-05 15:40:00,9.89,9.89,9.84,9.85,3702000.0,9.89,9.89,9.84,9.85,3702000.0
2011-05-05 15:50:00,9.85,9.86,9.83,9.86,4314000.0,9.85,9.86,9.83,9.86,4314000.0
2011-05-06 09:30:00,9.96,9.98,9.91,9.97,5130000.0,9.96,9.98,9.91,9.97,5130000.0
2011-05-06 09:40:00,9.96,9.97,9.85,9.86,3284000.0,9.96,9.97,9.85,9.86,3284000.0
2011-05-06 09:50:00,9.86,9.88,9.83,9.86,5004000.0,9.86,9.88,9.83,9.86,5004000.0
2011-05-06 10:00:00,9.86,9.88,9.84,9.88,2684000.0,9.86,9.88,9.84,9.88,2684000.0
2011-05-06 10:10:00,9.88,9.93,9.87,9.91,3880000.0,9.88,9.93,9.87,9.91,3880000.0
2011-05-06 10:20:00,9.91,9.94,9.88,9.88,2358000.0,9.91,9.94,9.88,9.88,2358000.0
2011-05-06 10:30:00,9.89,9.89,9.87,9.88,2150000.0,9.89,9.89,9.87,9.88,2150000.0
2011-05-06 10:40:00,9.88,9.9,9.87,9.89,1890000.0,9.88,9.9,9.87,9.89,1890000.0
2011-05-06 10:50:00,9.89,9.9,9.87,9.9,1584000.0,9.89,9.9,9.87,9.9,1584000.0
2011-05-06 11:00:00,9.91,9.94,9.9,9.93,1940000.0,9.91,9.94,9.9,9.93,1940000.0
2011-05-06 11:10:00,9.93,9.96,9.92,9.96,1392000.0,9.93,9.96,9.92,9.96,1392000.0
2011-05-06 11:20:00,9.96,9.97,9.94,9.95,1704000.0,9.96,9.97,9.94,9.95,1704000.0
2011-05-06 11:30:00,9.96,9.97,9.94,9.95,1004000.0,9.96,9.97,9.94,9.95,1004000.0
2011-05-06 11:40:00,9.95,9.97,9.95,9.97,1066000.0,9.95,9.97,9.95,9.97,1066000.0
2011-05-06 11:50:00,9.97,9.97,9.95,9.96,1438000.0,9.97,9.97,9.95,9.96,1438000.0
2011-05-06 12:00:00,9.95,9.97,9.94,9.95,1538000.0,9.95,9.97,9.94,9.95,1538000.0
2011-05-06 12:10:00,9.94,9.96,9.93,9.95,2340000.0,9.94,9.96,9.93,9.95,2340000.0
2011-05-06 12:20:00,9.95,9.98,9.95,9.95,2514000.0,9.95,9.98,9.95,9.95,2514000.0
2011-05-06 12:30:00,9.95,9.97,9.94,9.94,2260000.0,9.95,9.97,9.94,9.94,2260000.0
2011-05-06 12:40:00,9.94,9.94,9.89,9.89,1966000.0,9.94,9.94,9.89,9.89,1966000.0
2011-05-06 12:50:00,9.89,9.92,9.89,9.92,1722000.0,9.89,9.92,9.89,9.92,1722000.0
2011-05-06 13:00:00,9.92,9.94,9.91,9.94,1384000.0,9.92,9.94,9.91,9.94,1384000.0
2011-05-06 13:10:00,9.94,9.94,9.88,9.89,1432000.0,9.94,9.94,9.88,9.89,1432000.0
2011-05-06 13:20:00,9.88,9.9,9.88,9.9,1030000.0,9.88,9.9,9.88,9.9,1030000.0
2011-05-06 13:30:00,9.9,9.93,9.9,9.91,1168000.0,9.9,9.93,9.9,9.91,1168000.0
2011-05-06 13:40:00,9.91,9.92,9.88,9.88,680000.0,9.91,9.92,9.88,9.88,680000.0
2011-05-06 13:50:00,9.88,9.9,9.88,9.89,1408000.0,9.88,9.9,9.88,9.89,1408000.0
2011-05-06 14:00:00,9.89,9.9,9.88,9.9,596000.0,9.89,9.9,9.88,9.9,596000.0
2011-05-06 14:10:00,9.9,9.93,9.89,9.9,1122000.0,9.9,9.93,9.89,9.9,1122000.0
2011-05-06 14:20:00,9.9,9.91,9.86,9.87,1200000.0,9.9,9.91,9.86,9.87,1200000.0
2011-05-06 14:30:00,9.86,9.88,9.83,9.85,2524000.0,9.86,9.88,9.83,9.85,2524000.0
2011-05-06 14:40:00,9.85,9.87,9.84,9.86,1008000.0,9.85,9.87,9.84,9.86,1008000.0
2011-05-06 14:50:00,9.85,9.87,9.84,9.86,960000.0,9.85,9.87,9.84,9.86,960000.0
2011-05-06 15:00:00,9.85,9.89,9.85,9.89,1170000.0,9.85,9.89,9.85,9.89,1170000.0
2011-05-06 15:10:00,9.89,9.92,9.89,9.91,1556000.0,9.89,9.92,9.89,9.91,1556000.0
2011-05-06 15:20:00,9.91,9.91,9.86,9.87,1202000.0,9.91,9.91,9.86,9.87,1202000.0
2011-05-06 15:30:00,9.87,9.89,9.86,9.87,1436000.0,9.87,9.89,9.86,9.87,1436000.0
2011-05-06 15:40:00,9.88,9.9,9.87,9.89,1514000.0,9.88,9.9,9.87,9.89,1514000.0
2011-05-06 15:50:00,9.89,9.89,9.87,9.88,4040000.0,9.89,9.89,9.87,9.88,4040000.0
2011-05-09 09:30:00,9.92,9.93,9.84,9.91,5376000.0,9.92,9.93,9.84,9.91,5376000.0
2011-05-09 09:40:00,9.91,9.93,9.86,9.89,3772000.0,9.91,9.93,9.86,9.89,3772000.0
2011-05-09 09:50:00,9.88,9.97,9.87,9.95,5484000.0,9.88,9.97,9.87,9.95,5484000.0
2011-05-09 10:00:00,9.96,9.96,9.91,9.96,2300000.0,9.96,9.96,9.91,9.96,2300000.0
2011-05-09 10:10:00,9.95,9.98,9.94,9.97,4148000.0,9.95,9.98,9.94,9.97,4148000.0
2011-05-09 10:20:00,9.96,9.99,9.94,9.97,4860000.0,9.96,9.99,9.94,9.97,4860000.0
2011-05-09 10:30:00,9.97,9.98,9.95,9.98,1384000.0,9.97,9.98,9.95,9.98,1384000.0
2011-05-09 10:40:00,9.98,9.99,9.97,9.98,2968000.0,9.98,9.99,9.97,9.98,2968000.0
2011-05-09 10:50:00,9.98,10.06,9.97,10.04,10008000.0,9.98,10.06,9.97,10.04,10008000.0
2011-05-09 11:00:00,10.05,10.11,10.04,10.1,6642000.0,10.05,10.11,10.04,10.1,6642000.0
2011-05-09 11:10:00,10.1,10.1,10.07,10.09,3008000.0,10.1,10.1,10.07,10.09,3008000.0
2011-05-09 11:20:00,10.09,10.09,10.01,10.03,5656000.0,10.09,10.09,10.01,10.03,5656000.0
2011-05-09 11:30:00,10.03,10.06,10.02,10.06,2684000.0,10.03,10.06,10.02,10.06,2684000.0
2011-05-09 11:40:00,10.06,10.07,10.03,10.07,1512000.0,10.06,10.07,10.03,10.07,1512000.0
2011-05-09 11:50:00,10.07,10.1,10.06,10.09,2396000.0,10.07,10.1,10.06,10.09,2396000.0
2011-05-09 12:00:00,10.09,10.12,10.07,10.07,3506000.0,10.09,10.12,10.07,10.07,3506000.0
2011-05-09 12:10:00,10.07,10.1,10.07,10.08,1700000.0,10.07,10.1,10.07,10.08,1700000.0
2011-05-09 12:20:00,10.08,10.08,10.04,10.06,2044000.0,10.08,10.08,10.04,10.06,2044000.0
2011-05-09 12:30:00,10.07,10.1,10.06,10.08,1538000.0,10.07,10.1,10.06,10.08,1538000.0
2011-05-09 12:40:00,10.08,10.09,10.07,10.08,2090000.0,10.08,10.09,10.07,10.08,2090000.0
2011-05-09 12:50:00,10.08,10.09,10.06,10.06,1002000.0,10.08,10.09,10.06,10.06,1002000.0
2011-05-09 13:00:00,10.06,10.08,10.05,10.07,1414000.0,10.06,10.08,10.05,10.07,1414000.0
2011-05-09 13:10:00,10.07,10.08,10.06,10.06,1824000.0,10.07,10.08,10.06,10.06,1824000.0
2011-05-09 13:20:00,10.06,10.08,10.05,10.07,1148000.0,10.06,10.08,10.05,10.07,1148000.0
2011-05-09 13:30:00,10.07,10.1,10.07,10.1,1614000.0,10.07,10.1,10.07,10.1,1614000.0
2011-05-09 13:40:00,10.1,10.11,10.09,10.11,1846000.0,10.1,10.11,10.09,10.11,1846000.0
2011-05-09 13:50:00,10.11,10.11,10.08,10.09,1318000.0,10.11,10.11,10.08,10.09,1318000.0
2011-05-09 14:00:00,10.09,10.1,10.09,10.09,1276000.0,10.09,10.1,10.09,10.09,1276000.0
2011-05-09 14:10:00,10.1,10.1,10.06,10.07,2104000.0,10.1,10.1,10.06,10.07,2104000.0
2011-05-09 14:20:00,10.07,10.08,10.06,10.08,1116000.0,10.07,10.08,10.06,10.08,1116000.0
2011-05-09 14:30:00,10.08,10.1,10.08,10.09,1522000.0,10.08,10.1,10.08,10.09,1522000.0
2011-05-09 14:40:00,10.09,10.09,10.05,10.05,2330000.0,10.09,10.09,10.05,10.05,2330000.0
2011-05-09 14:50:00,10.05,10.07,10.05,10.06,1132000.0,10.05,10.07,10.05,10.06,1132000.0
2011-05-09 15:00:00,10.06,10.07,10.05,10.06,1514000.0,10.06,10.07,10.05,10.06,1514000.0
2011-05-09 15:10:00,10.06,10.07,10.03,10.06,2530000.0,10.06,10.07,10.03,10.06,2530000.0
2011-05-09 15:20:00,10.06,10.08,10.06,10.06,1704000.0,10.06,10.08,10.06,10.06,1704000.0
2011-05-09 15:30:00,10.06,10.07,10.05,10.06,2480000.0,10.06,10.07,10.05,10.06,2480000.0
2011-05-09 15:40:00,10.06,10.07,10.05,10.06,3054000.0,10.06,10.07,10.05,10.06,3054000.0
2011-05-09 15:50:00,10.06,10.07,10.04,10.04,6980000.0,10.06,10.07,10.04,10.04,6980000.0
2011-05-10 09:30:00,10.1,10.24,10.08,10.22,13294000.0,10.1,10.24,10.08,10.22,13294000.0
2011-05-10 09:40:00,10.22,10.25,10.22,10.23,7818000.0,10.22,10.25,10.22,10.23,7818000.0
2011-05-10 09:50:00,10.23,10.26,10.21,10.25,7610000.0,10.23,10.26,10.21,10.25,7610000.0
2011-05-10 10:00:00,10.25,10.26,10.21,10.23,4410000.0,10.25,10.26,10.21,10.23,4410000.0
2011-05-10 10:10:00,10.23,10.24,10.2,10.21,3036000.0,10.23,10.24,10.2,10.21,3036000.0
2011-05-10 10:20:00,10.21,10.22,10.18,10.2,5126000.0,10.21,10.22,10.18,10.2,5126000.0
2011-05-10 10:30:00,10.2,10.23,10.2,10.21,4320000.0,10.2,10.23,10.2,10.21,4320000.0
2011-05-10 10:40:00,10.21,10.21,10.19,10.2,2316000.0,10.21,10.21,10.19,10.2,2316000.0
2011-05-10 10:50:00,10.2,10.2,10.18,10.2,2238000.0,10.2,10.2,10.18,10.2,2238000.0
2011-05-10 11:00:00,10.2,10.22,10.19,10.19,2012000.0,10.2,10.22,10.19,10.19,2012000.0
2011-05-10 11:10:00,10.19,10.19,10.15,10.15,2846000.0,10.19,10.19,10.15,10.15,2846000.0
2011-05-10 11:20:00,10.15,10.17,10.13,10.16,4064000.0,10.15,10.17,10.13,10.16,4064000.0
2011-05-10 11:30:00,10.15,10.16,10.12,10.13,2710000.0,10.15,10.16,10.12,10.13,2710000.0
2011-05-10 11:40:00,10.13,10.16,10.12,10.15,2078000.0,10.13,10.16,10.12,10.15,2078000.0
2011-05-10 11:50:00,10.15,10.19,10.14,10.18,1842000.0,10.15,10.19,10.14,10.18,1842000.0
2011-05-10 12:00:00,10.18,10.18,10.17,10.18,1648000.0,10.18,10.18,10.17,10.18,1648000.0
2011-05-10 12:10:00,10.18,10.18,10.16,10.17,1234000.0,10.18,10.18,10.16,10.17,1234000.0
2011-05-10 12:20:00,10.17,10.18,10.15,10.16,778000.0,10.17,10.18,10.15,10.16,778000.0
2011-05-10 12:30:00,10.17,10.17,10.15,10.16,776000.0,10.17,10.17,10.15,10.16,776000.0
2011-05-10 12:40:00,10.16,10.18,10.16,10.17,1640000.0,10.16,10.18,10.16,10.17,1640000.0
2011-05-10 12:50:00,10.17,10.18,10.17,10.17,1194000.0,10.17,10.18,10.17,10.17,1194000.0
2011-05-10 13:00:00,10.17,10.18,10.16,10.17,1558000.0,10.17,10.18,10.16,10.17,1558000.0
2011-05-10 13:10:00,10.17,10.22,10.16,10.22,2542000.0,10.17,10.22,10.16,10.22,2542000.0
2011-05-10 13:20:00,10.22,10.23,10.2,10.21,2596000.0,10.22,10.23,10.2,10.21,2596000.0
2011-05-10 13:30:00,10.21,10.22,10.19,10.2,2700000.0,10.21,10.22,10.19,10.2,2700000.0
2011-05-10 13:40:00,10.2,10.2,10.18,10.18,1330000.0,10.2,10.2,10.18,10.18,1330000.0
2011-05-10 13:50:00,10.18,10.22,10.18,10.22,2108000.0,10.18,10.22,10.18,10.22,2108000.0
2011-05-10 14:00:00,10.21,10.22,10.2,10.2,884000.0,10.21,10.22,10.2,10.2,884000.0
2011-05-10 14:10:00,10.2,10.22,10.19,10.2,1040000.0,10.2,10.22,10.19,10.2,1040000.0
2011-05-10 14:20:00,10.2,10.21,10.18,10.21,942000.0,10.2,10.21,10.18,10.21,942000.0
2011-05-10 14:30:00,10.2,10.23,10.2,10.22,1494000.0,10.2,10.23,10.2,10.22,1494000.0
2011-05-10 14:40:00,10.23,10.23,10.22,10.22,2324000.0,10.23,10.23,10.22,10.22,2324000.0
2011-05-10 14:50:00,10.22,10.24,10.2,10.23,1348000.0,10.22,10.24,10.2,10.23,1348000.0
2011-05-10 15:00:00,10.23,10.24,10.2,10.21,2984000.0,10.23,10.24,10.2,10.21,2984000.0
2011-05-10 15:10:00,10.21,10.22,10.2,10.22,2108000.0,10.21,10.22,10.2,10.22,2108000.0
2011-05-10 15:20:00,10.22,10.23,10.21,10.21,1894000.0,10.22,10.23,10.21,10.21,1894000.0
2011-05-10 15:30:00,10.21,10.22,10.21,10.21,1652000.0,10.21,10.22,10.21,10.21,1652000.0
2011-05-10 15:40:00,10.21,10.22,10.21,10.22,2316000.0,10.21,10.22,10.21,10.22,2316000.0
2011-05-10 15:50:00,10.21,10.22,10.19,10.2,5636000.0,10.21,10.22,10.19,10.2,5636000.0
2011-05-11 09:30:00,10.16,10.21,10.15,10.18,4082000.0,10.16,10.21,10.15,10.18,4082000.0
2011-05-11 09:40:00,10.18,10.21,10.17,10.2,3054000.0,10.18,10.21,10.17,10.2,3054000.0
2011-05-11 09:50:00,10.2,10.23,10.19,10.21,4088000.0,10.2,10.23,10.19,10.21,4088000.0
2011-05-11 10:00:00,10.21,10.26,10.18,10.24,5330000.0,10.21,10.26,10.18,10.24,5330000.0
2011-05-11 10:10:00,10.24,10.28,10.24,10.24,5674000.0,10.24,10.28,10.24,10.24,5674000.0
2011-05-11 10:20:00,10.24,10.25,10.21,10.22,2502000.0,10.24,10.25,10.21,10.22,2502000.0
2011-05-11 10:30:00,10.22,10.24,10.21,10.21,1700000.0,10.22,10.24,10.21,10.21,1700000.0
2011-05-11 10:40:00,10.21,10.25,10.21,10.24,1706000.0,10.21,10.25,10.21,10.24,1706000.0
2011-05-11 10:50:00,10.24,10.24,10.22,10.22,1336000.0,10.24,10.24,10.22,10.22,1336000.0
2011-05-11 11:00:00,10.22,10.24,10.22,10.23,1580000.0,10.22,10.24,10.22,10.23,1580000.0
2011-05-11 11:10:00,10.23,10.24,10.21,10.24,1962000.0,10.23,10.24,10.21,10.24,1962000.0
2011-05-11 11:20:00,10.24,10.24,10.23,10.23,1006000.0,10.24,10.24,10.23,10.23,1006000.0
2011-05-11 11:30:00,10.23,10.25,10.22,10.23,1668000.0,10.23,10.25,10.22,10.23,1668000.0
2011-05-11 11:40:00,10.23,10.24,10.22,10.23,1362000.0,10.23,10.24,10.22,10.23,1362000.0
2011-05-11 11:50:00,10.23,10.23,10.18,10.19,2964000.0,10.23,10.23,10.18,10.19,2964000.0
2011-05-11 12:00:00,10.19,10.2,10.17,10.19,3102000.0,10.19,10.2,10.17,10.19,3102000.0
2011-05-11 12:10:00,10.19,10.2,10.13,10.16,3456000.0,10.19,10.2,10.13,10.16,3456000.0
2011-05-11 12:20:00,10.15,10.17,10.15,10.16,1598000.0,10.15,10.17,10.15,10.16,1598000.0
2011-05-11 12:30:00,10.15,10.17,10.15,10.16,1176000.0,10.15,10.17,10.15,10.16,1176000.0
2011-05-11 12:40:00,10.16,10.18,10.14,10.15,1544000.0,10.16,10.18,10.14,10.15,1544000.0
2011-05-11 12:50:00,10.15,10.16,10.14,10.16,974000.0,10.15,10.16,10.14,10.16,974000.0
2011-05-11 13:00:00,10.16,10.16,10.13,10.14,880000.0,10.16,10.16,10.13,10.14,880000.0
2011-05-11 13:10:00,10.14,10.15,10.13,10.13,1810000.0,10.14,10.15,10.13,10.13,1810000.0
2011-05-11 13:20:00,10.13,10.16,10.13,10.14,1458000.0,10.13,10.16,10.13,10.14,1458000.0
2011-05-11 13:30:00,10.14,10.15,10.11,10.14,2602000.0,10.14,10.15,10.11,10.14,2602000.0
2011-05-11 13:40:00,10.14,10.16,10.13,10.15,1436000.0,10.14,10.16,10.13,10.15,1436000.0
2011-05-11 13:50:00,10.15,10.16,10.13,10.14,1192000.0,10.15,10.16,10.13,10.14,1192000.0
2011-05-11 14:00:00,10.14,10.16,10.14,10.15,1550000.0,10.14,10.16,10.14,10.15,1550000.0
2011-05-11 14:10:00,10.15,10.17,10.15,10.15,1240000.0,10.15,10.17,10.15,10.15,1240000.0
2011-05-11 14:20:00,10.15,10.17,10.14,10.16,2664000.0,10.15,10.17,10.14,10.16,2664000.0
2011-05-11 14:30:00,10.16,10.2,10.15,10.18,2342000.0,10.16,10.2,10.15,10.18,2342000.0
2011-05-11 14:40:00,10.19,10.22,10.19,10.21,2784000.0,10.19,10.22,10.19,10.21,2784000.0
2011-05-11 14:50:00,10.21,10.24,10.2,10.21,2218000.0,10.21,10.24,10.2,10.21,2218000.0
2011-05-11 15:00:00,10.21,10.21,10.19,10.2,1520000.0,10.21,10.21,10.19,10.2,1520000.0
2011-05-11 15:10:00,10.2,10.22,10.19,10.22,1742000.0,10.2,10.22,10.19,10.22,1742000.0
2011-05-11 15:20:00,10.22,10.24,10.21,10.22,2392000.0,10.22,10.24,10.21,10.22,2392000.0
2011-05-11 15:30:00,10.22,10.23,10.19,10.2,2640000.0,10.22,10.23,10.19,10.2,2640000.0
2011-05-11 15:40:00,10.2,10.22,10.2,10.22,2600000.0,10.2,10.22,10.2,10.22,2600000.0
2011-05-11 15:50:00,10.22,10.25,10.21,10.22,6664000.0,10.22,10.25,10.21,10.22,6664000.0
2011-05-12 09:30:00,10.21,10.28,10.12,10.13,7450000.0,10.21,10.28,10.12,10.13,7450000.0
2011-05-12 09:40:00,10.13,10.14,10.03,10.07,6676000.0,10.13,10.14,10.03,10.07,6676000.0
2011-05-12 09:50:00,10.07,10.17,10.07,10.16,4076000.0,10.07,10.17,10.07,10.16,4076000.0
2011-05-12 10:00:00,10.16,10.22,10.13,10.21,4744000.0,10.16,10.22,10.13,10.21,4744000.0
2011-05-12 10:10:00,10.22,10.23,10.19,10.2,3680000.0,10.22,10.23,10.19,10.2,3680000.0
2011-05-12 10:20:00,10.2,10.24,10.2,10.23,2822000.0,10.2,10.24,10.2,10.23,2822000.0
2011-05-12 10:30:00,10.23,10.23,10.19,10.19,3030000.0,10.23,10.23,10.19,10.19,3030000.0
2011-05-12 10:40:00,10.19,10.2,10.15,10.18,3016000.0,10.19,10.2,10.15,10.18,3016000.0
2011-05-12 10:50:00,10.18,10.19,10.16,10.18,1674000.0,10.18,10.19,10.16,10.18,1674000.0
2011-05-12 11:00:00,10.18,10.18,10.16,10.17,2414000.0,10.18,10.18,10.16,10.17,2414000.0
2011-05-12 11:10:00,10.17,10.22,10.17,10.21,1924000.0,10.17,10.22,10.17,10.21,1924000.0
2011-05-12 11:20:00,10.21,10.24,10.2,10.22,1126000.0,10.21,10.24,10.2,10.22,1126000.0
2011-05-12 11:30:00,10.22,10.24,10.2,10.21,1514000.0,10.22,10.24,10.2,10.21,1514000.0
2011-05-12 11:40:00,10.21,10.23,10.19,10.21,1770000.0,10.21,10.23,10.19,10.21,1770000.0
2011-05-12 11:50:00,10.21,10.23,10.2,10.21,980000.0,10.21,10.23,10.2,10.21,980000.0
2011-05-12 12:00:00,10.21,10.22,10.2,10.2,1020000.0,10.21,10.22,10.2,10.2,1020000.0
2011-05-12 12:10:00,10.2,10.21,10.19,10.21,914000.0,10.2,10.21,10.19,10.21,914000.0
2011-05-12 12:20:00,10.21,10.23,10.2,10.23,892000.0,10.21,10.23,10.2,10.23,892000.0
2011-05-12 12:30:00,10.23,10.23,10.22,10.23,958000.0,10.23,10.23,10.22,10.23,958000.0
2011-05-12 12:40:00,10.23,10.24,10.22,10.24,1156000.0,10.23,10.24,10.22,10.24,1156000.0
2011-05-12 12:50:00,10.24,10.24,10.21,10.22,1692000.0,10.24,10.24,10.21,10.22,1692000.0
2011-05-12 13:00:00,10.22,10.24,10.22,10.24,1792000.0,10.22,10.24,10.22,10.24,1792000.0
2011-05-12 13:10:00,10.24,10.26,10.23,10.23,1694000.0,10.24,10.26,10.23,10.23,1694000.0
2011-05-12 13:20:00,10.23,10.24,10.23,10.23,940000.0,10.23,10.24,10.23,10.23,940000.0
2011-05-12 13:30:00,10.24,10.24,10.22,10.22,1404000.0,10.24,10.24,10.22,10.22,1404000.0
2011-05-12 13:40:00,10.22,10.22,10.2,10.22,1150000.0,10.22,10.22,10.2,10.22,1150000.0
2011-05-12 13:50:00,10.22,10.24,10.22,10.24,1480000.0,10.22,10.24,10.22,10.24,1480000.0
2011-05-12 14:00:00,10.24,10.27,10.23,10.25,2070000.0,10.24,10.27,10.23,10.25,2070000.0
2011-05-12 14:10:00,10.25,10.27,10.24,10.26,2168000.0,10.25,10.27,10.24,10.26,2168000.0
2011-05-12 14:20:00,10.26,10.26,10.24,10.25,884000.0,10.26,10.26,10.24,10.25,884000.0
2011-05-12 14:30:00,10.24,10.26,10.24,10.25,828000.0,10.24,10.26,10.24,10.25,828000.0
2011-05-12 14:40:00,10.25,10.28,10.25,10.27,2862000.0,10.25,10.28,10.25,10.27,2862000.0
2011-05-12 14:50:00,10.27,10.27,10.24,10.25,1480000.0,10.27,10.27,10.24,10.25,1480000.0
2011-05-12 15:00:00,10.25,10.29,10.25,10.28,2212000.0,10.25,10.29,10.25,10.28,2212000.0
2011-05-12 15:10:00,10.28,10.31,10.27,10.3,2626000.0,10.28,10.31,10.27,10.3,2626000.0
2011-05-12 15:20:00,10.3,10.3,10.26,10.29,2732000.0,10.3,10.3,10.26,10.29,2732000.0
2011-05-12 15:30:00,10.29,10.3,10.27,10.3,1846000.0,10.29,10.3,10.27,10.3,1846000.0
2011-05-12 15:40:00,10.3,10.31,10.29,10.3,3954000.0,10.3,10.31,10.29,10.3,3954000.0
2011-05-12 15:50:00,10.3,10.31,10.29,10.3,5408000.0,10.3,10.31,10.29,10.3,5408000.0
2011-05-13 09:30:00,10.28,10.31,10.22,10.28,5428000.0,10.28,10.31,10.22,10.28,5428000.0
2011-05-13 09:40:00,10.27,10.31,10.26,10.3,3182000.0,10.27,10.31,10.26,10.3,3182000.0
2011-05-13 09:50:00,10.3,10.32,10.27,10.27,3562000.0,10.3,10.32,10.27,10.27,3562000.0
2011-05-13 10:00:00,10.28,10.28,10.25,10.26,2650000.0,10.28,10.28,10.25,10.26,2650000.0
2011-05-13 10:10:00,10.27,10.31,10.26,10.3,3122000.0,10.27,10.31,10.26,10.3,3122000.0
2011-05-13 10:20:00,10.3,10.31,10.28,10.3,1556000.0,10.3,10.31,10.28,10.3,1556000.0
2011-05-13 10:30:00,10.3,10.31,10.29,10.3,1802000.0,10.3,10.31,10.29,10.3,1802000.0
2011-05-13 10:40:00,10.3,10.31,10.27,10.28,1250000.0,10.3,10.31,10.27,10.28,1250000.0
2011-05-13 10:50:00,10.28,10.28,10.26,10.26,932000.0,10.28,10.28,10.26,10.26,932000.0
2011-05-13 11:00:00,10.26,10.26,10.21,10.22,1884000.0,10.26,10.26,10.21,10.22,1884000.0
2011-05-13 11:10:00,10.22,10.24,10.2,10.21,1798000.0,10.22,10.24,10.2,10.21,1798000.0
2011-05-13 11:20:00,10.21,10.21,10.17,10.19,3184000.0,10.21,10.21,10.17,10.19,3184000.0
2011-05-13 11:30:00,10.19,10.2,10.19,10.19,1754000.0,10.19,10.2,10.19,10.19,1754000.0
2011-05-13 11:40:00,10.19,10.2,10.17,10.19,1016000.0,10.19,10.2,10.17,10.19,1016000.0
2011-05-13 11:50:00,10.19,10.2,10.18,10.18,1244000.0,10.19,10.2,10.18,10.18,1244000.0
2011-05-13 12:00:00,10.19,10.22,10.17,10.17,1902000.0,10.19,10.22,10.17,10.17,1902000.0
2011-05-13 12:10:00,10.17,10.18,10.14,10.15,2694000.0,10.17,10.18,10.14,10.15,2694000.0
2011-05-13 12:20:00,10.15,10.18,10.14,10.18,1906000.0,10.15,10.18,10.14,10.18,1906000.0
2011-05-13 12:30:00,10.18,10.19,10.16,10.18,894000.0,10.18,10.19,10.16,10.18,894000.0
2011-05-13 12:40:00,10.18,10.21,10.17,10.2,1680000.0,10.18,10.21,10.17,10.2,1680000.0
2011-05-13 12:50:00,10.2,10.2,10.17,10.17,1404000.0,10.2,10.2,10.17,10.17,1404000.0
2011-05-13 13:00:00,10.18,10.2,10.17,10.2,1222000.0,10.18,10.2,10.17,10.2,1222000.0
2011-05-13 13:10:00,10.2,10.22,10.2,10.21,990000.0,10.2,10.22,10.2,10.21,990000.0
2011-05-13 13:20:00,10.22,10.22,10.19,10.2,952000.0,10.22,10.22,10.19,10.2,952000.0
2011-05-13 13:30:00,10.2,10.21,10.19,10.2,696000.0,10.2,10.21,10.19,10.2,696000.0
2011-05-13 13:40:00,10.2,10.2,10.19,10.2,634000.0,10.2,10.2,10.19,10.2,634000.0
2011-05-13 13:50:00,10.2,10.21,10.19,10.21,1374000.0,10.2,10.21,10.19,10.21,1374000.0
2011-05-13 14:00:00,10.21,10.24,10.2,10.23,926000.0,10.21,10.24,10.2,10.23,926000.0
2011-05-13 14:10:00,10.23,10.24,10.22,10.23,1064000.0,10.23,10.24,10.22,10.23,1064000.0
2011-05-13 14:20:00,10.23,10.25,10.22,10.23,1600000.0,10.23,10.25,10.22,10.23,1600000.0
2011-05-13 14:30:00,10.23,10.25,10.22,10.22,1084000.0,10.23,10.25,10.22,10.22,1084000.0
2011-05-13 14:40:00,10.23,10.23,10.19,10.2,2400000.0,10.23,10.23,10.19,10.2,2400000.0
2011-05-13 14:50:00,10.2,10.2,10.17,10.19,1882000.0,10.2,10.2,10.17,10.19,1882000.0
2011-05-13 15:00:00,10.19,10.21,10.18,10.2,1674000.0,10.19,10.21,10.18,10.2,1674000.0
2011-05-13 15:10:00,10.2,10.21,10.18,10.18,2008000.0,10.2,10.21,10.18,10.18,2008000.0
2011-05-13 15:20:00,10.18,10.19,10.15,10.15,2326000.0,10.18,10.19,10.15,10.15,2326000.0
2011-05-13 15:30:00,10.15,10.17,10.15,10.16,1960000.0,10.15,10.17,10.15,10.16,1960000.0
2011-05-13 15:40:00,10.16,10.16,10.14,10.15,2386000.0,10.16,10.16,10.14,10.15,2386000.0
2011-05-13 15:50:00,10.15,10.15,10.12,10.13,5726000.0,10.15,10.15,10.12,10.13,5726000.0
2011-05-16 09:30:00,10.04,10.05,9.96,10.01,7126000.0,10.04,10.05,9.96,10.01,7126000.0
2011-05-16 09:40:00,10.01,10.03,9.94,9.94,5548000.0,10.01,10.03,9.94,9.94,5548000.0
2011-05-16 09:50:00,9.94,9.95,9.87,9.89,6812000.0,9.94,9.95,9.87,9.89,6812000.0
2011-05-16 10:00:00,9.89,9.95,9.86,9.91,7046000.0,9.89,9.95,9.86,9.91,7046000.0
2011-05-16 10:10:00,9.91,9.94,9.89,9.91,3146000.0,9.91,9.94,9.89,9.91,3146000.0
2011-05-16 10:20:00,9.91,9.95,9.88,9.9,3100000.0,9.91,9.95,9.88,9.9,3100000.0
2011-05-16 10:30:00,9.9,9.92,9.87,9.88,2588000.0,9.9,9.92,9.87,9.88,2588000.0
2011-05-16 10:40:00,9.88,9.94,9.88,9.92,2680000.0,9.88,9.94,9.88,9.92,2680000.0
2011-05-16 10:50:00,9.92,9.93,9.89,9.9,1878000.0,9.92,9.93,9.89,9.9,1878000.0
2011-05-16 11:00:00,9.9,9.92,9.88,9.88,2130000.0,9.9,9.92,9.88,9.88,2130000.0
2011-05-16 11:10:00,9.88,9.89,9.87,9.88,2046000.0,9.88,9.89,9.87,9.88,2046000.0
2011-05-16 11:20:00,9.88,9.89,9.86,9.89,2324000.0,9.88,9.89,9.86,9.89,2324000.0
2011-05-16 11:30:00,9.89,9.91,9.88,9.9,1498000.0,9.89,9.91,9.88,9.9,1498000.0
2011-05-16 11:40:00,9.9,9.9,9.86,9.87,1710000.0,9.9,9.9,9.86,9.87,1710000.0
2011-05-16 11:50:00,9.87,9.88,9.86,9.87,2600000.0,9.87,9.88,9.86,9.87,2600000.0
2011-05-16 12:00:00,9.86,9.87,9.84,9.85,7018000.0,9.86,9.87,9.84,9.85,7018000.0
2011-05-16 12:10:00,9.85,9.87,9.84,9.86,3634000.0,9.85,9.87,9.84,9.86,3634000.0
2011-05-16 12:20:00,9.86,9.88,9.86,9.87,1698000.0,9.86,9.88,9.86,9.87,1698000.0
2011-05-16 12:30:00,9.87,9.88,9.84,9.86,1844000.0,9.87,9.88,9.84,9.86,1844000.0
2011-05-16 12:40:00,9.86,9.87,9.84,9.85,1246000.0,9.86,9.87,9.84,9.85,1246000.0
2011-05-16 12:50:00,9.85,9.85,9.81,9.81,4844000.0,9.85,9.85,9.81,9.81,4844000.0
2011-05-16 13:00:00,9.81,9.81,9.78,9.78,4442000.0,9.81,9.81,9.78,9.78,4442000.0
2011-05-16 13:10:00,9.78,9.8,9.77,9.8,4326000.0,9.78,9.8,9.77,9.8,4326000.0
2011-05-16 13:20:00,9.8,9.8,9.76,9.76,3122000.0,9.8,9.8,9.76,9.76,3122000.0
2011-05-16 13:30:00,9.76,9.77,9.74,9.75,4704000.0,9.76,9.77,9.74,9.75,4704000.0
2011-05-16 13:40:00,9.75,9.75,9.73,9.74,3924000.0,9.75,9.75,9.73,9.74,3924000.0
2011-05-16 13:50:00,9.74,9.76,9.74,9.74,3634000.0,9.74,9.76,9.74,9.74,3634000.0
2011-05-16 14:00:00,9.74,9.78,9.74,9.76,3640000.0,9.74,9.78,9.74,9.76,3640000.0
2011-05-16 14:10:00,9.76,9.76,9.69,9.69,5494000.0,9.76,9.76,9.69,9.69,5494000.0
2011-05-16 14:20:00,9.69,9.71,9.65,9.65,6740000.0,9.69,9.71,9.65,9.65,6740000.0
2011-05-16 14:30:00,9.65,9.67,9.6,9.62,10068000.0,9.65,9.67,9.6,9.62,10068000.0
2011-05-16 14:40:00,9.62,9.63,9.59,9.62,6868000.0,9.62,9.63,9.59,9.62,6868000.0
2011-05-16 14:50:00,9.62,9.63,9.6,9.62,4068000.0,9.62,9.63,9.6,9.62,4068000.0
2011-05-16 15:00:00,9.62,9.64,9.61,9.61,4956000.0,9.62,9.64,9.61,9.61,4956000.0
2011-05-16 15:10:00,9.61,9.62,9.59,9.6,5110000.0,9.61,9.62,9.59,9.6,5110000.0
2011-05-16 15:20:00,9.6,9.62,9.58,9.59,3894000.0,9.6,9.62,9.58,9.59,3894000.0
2011-05-16 15:30:00,9.59,9.62,9.58,9.61,4938000.0,9.59,9.62,9.58,9.61,4938000.0
2011-05-16 15:40:00,9.61,9.61,9.57,9.58,9074000.0,9.61,9.61,9.57,9.58,9074000.0
2011-05-16 15:50:00,9.58,9.63,9.58,9.62,11914000.0,9.58,9.63,9.58,9.62,11914000.0
2011-05-17 09:30:00,9.6,9.68,9.59,9.66,10592000.0,9.6,9.68,9.59,9.66,10592000.0
2011-05-17 09:40:00,9.66,9.74,9.65,9.69,7864000.0,9.66,9.74,9.65,9.69,7864000.0
2011-05-17 09:50:00,9.69,9.74,9.66,9.68,6300000.0,9.69,9.74,9.66,9.68,6300000.0
2011-05-17 10:00:00,9.68,9.71,9.63,9.69,5444000.0,9.68,9.71,9.63,9.69,5444000.0
2011-05-17 10:10:00,9.69,9.8,9.68,9.79,7490000.0,9.69,9.8,9.68,9.79,7490000.0
2011-05-17 10:20:00,9.8,9.8,9.77,9.77,4910000.0,9.8,9.8,9.77,9.77,4910000.0
2011-05-17 10:30:00,9.77,9.78,9.72,9.74,4526000.0,9.77,9.78,9.72,9.74,4526000.0
2011-05-17 10:40:00,9.74,9.75,9.71,9.72,2894000.0,9.74,9.75,9.71,9.72,2894000.0
2011-05-17 10:50:00,9.72,9.73,9.69,9.7,3192000.0,9.72,9.73,9.69,9.7,3192000.0
2011-05-17 11:00:00,9.7,9.71,9.63,9.65,4386000.0,9.7,9.71,9.63,9.65,4386000.0
2011-05-17 11:10:00,9.65,9.66,9.63,9.65,4574000.0,9.65,9.66,9.63,9.65,4574000.0
2011-05-17 11:20:00,9.65,9.69,9.65,9.67,2854000.0,9.65,9.69,9.65,9.67,2854000.0
2011-05-17 11:30:00,9.67,9.69,9.64,9.65,1780000.0,9.67,9.69,9.64,9.65,1780000.0
2011-05-17 11:40:00,9.64,9.71,9.64,9.7,1590000.0,9.64,9.71,9.64,9.7,1590000.0
2011-05-17 11:50:00,9.69,9.72,9.68,9.72,2570000.0,9.69,9.72,9.68,9.72,2570000.0
2011-05-17 12:00:00,9.72,9.72,9.7,9.72,2084000.0,9.72,9.72,9.7,9.72,2084000.0
2011-05-17 12:10:00,9.72,9.73,9.7,9.71,1874000.0,9.72,9.73,9.7,9.71,1874000.0
2011-05-17 12:20:00,9.71,9.72,9.68,9.69,2134000.0,9.71,9.72,9.68,9.69,2134000.0
2011-05-17 12:30:00,9.69,9.71,9.68,9.71,1034000.0,9.69,9.71,9.68,9.71,1034000.0
2011-05-17 12:40:00,9.71,9.72,9.69,9.7,1226000.0,9.71,9.72,9.69,9.7,1226000.0
2011-05-17 12:50:00,9.7,9.7,9.65,9.68,1986000.0,9.7,9.7,9.65,9.68,1986000.0
2011-05-17 13:00:00,9.68,9.68,9.65,9.65,1482000.0,9.68,9.68,9.65,9.65,1482000.0
2011-05-17 13:10:00,9.65,9.68,9.64,9.66,1488000.0,9.65,9.68,9.64,9.66,1488000.0
2011-05-17 13:20:00,9.66,9.67,9.65,9.67,1562000.0,9.66,9.67,9.65,9.67,1562000.0
2011-05-17 13:30:00,9.67,9.68,9.62,9.62,2266000.0,9.67,9.68,9.62,9.62,2266000.0
2011-05-17 13:40:00,9.62,9.66,9.62,9.64,2898000.0,9.62,9.66,9.62,9.64,2898000.0
2011-05-17 13:50:00,9.64,9.65,9.62,9.63,2024000.0,9.64,9.65,9.62,9.63,2024000.0
2011-05-17 14:00:00,9.64,9.67,9.63,9.63,3378000.0,9.64,9.67,9.63,9.63,3378000.0
2011-05-17 14:10:00,9.63,9.64,9.6,9.62,3082000.0,9.63,9.64,9.6,9.62,3082000.0
2011-05-17 14:20:00,9.62,9.65,9.62,9.63,2920000.0,9.62,9.65,9.62,9.63,2920000.0
2011-05-17 14:30:00,9.63,9.67,9.63,9.66,2618000.0,9.63,9.67,9.63,9.66,2618000.0
2011-05-17 14:40:00,9.66,9.68,9.65,9.67,2112000.0,9.66,9.68,9.65,9.67,2112000.0
2011-05-17 14:50:00,9.68,9.75,9.67,9.75,4398000.0,9.68,9.75,9.67,9.75,4398000.0
2011-05-17 15:00:00,9.75,9.76,9.72,9.76,3764000.0,9.75,9.76,9.72,9.76,3764000.0
2011-05-17 15:10:00,9.76,9.76,9.72,9.74,2480000.0,9.76,9.76,9.72,9.74,2480000.0
2011-05-17 15:20:00,9.74,9.76,9.73,9.74,2220000.0,9.74,9.76,9.73,9.74,2220000.0
2011-05-17 15:30:00,9.74,9.77,9.73,9.76,3232000.0,9.74,9.77,9.73,9.76,3232000.0
2011-05-17 15:40:00,9.75,9.76,9.74,9.76,4702000.0,9.75,9.76,9.74,9.76,4702000.0
2011-05-17 15:50:00,9.76,9.76,9.73,9.74,8016000.0,9.76,9.76,9.73,9.74,8016000.0
2011-05-18 09:30:00,9.72,9.74,9.67,9.73,5278000.0,9.72,9.74,9.67,9.73,5278000.0
2011-05-18 09:40:00,9.73,9.77,9.72,9.75,3282000.0,9.73,9.77,9.72,9.75,3282000.0
2011-05-18 09:50:00,9.75,9.75,9.66,9.67,5818000.0,9.75,9.75,9.66,9.67,5818000.0
2011-05-18 10:00:00,9.67,9.76,9.67,9.76,5452000.0,9.67,9.76,9.67,9.76,5452000.0
2011-05-18 10:10:00,9.76,9.78,9.73,9.75,3244000.0,9.76,9.78,9.73,9.75,3244000.0
2011-05-18 10:20:00,9.75,9.77,9.72,9.77,1162000.0,9.75,9.77,9.72,9.77,1162000.0
2011-05-18 10:30:00,9.77,9.8,9.76,9.8,2684000.0,9.77,9.8,9.76,9.8,2684000.0
2011-05-18 10:40:00,9.8,9.81,9.78,9.8,2180000.0,9.8,9.81,9.78,9.8,2180000.0
2011-05-18 10:50:00,9.8,9.8,9.78,9.79,1926000.0,9.8,9.8,9.78,9.79,1926000.0
2011-05-18 11:00:00,9.79,9.81,9.79,9.8,1704000.0,9.79,9.81,9.79,9.8,1704000.0
2011-05-18 11:10:00,9.8,9.82,9.79,9.82,1804000.0,9.8,9.82,9.79,9.82,1804000.0
2011-05-18 11:20:00,9.82,9.82,9.79,9.79,1050000.0,9.82,9.82,9.79,9.79,1050000.0
2011-05-18 11:30:00,9.8,9.81,9.79,9.8,1254000.0,9.8,9.81,9.79,9.8,1254000.0
2011-05-18 11:40:00,9.8,9.8,9.79,9.8,816000.0,9.8,9.8,9.79,9.8,816000.0
2011-05-18 11:50:00,9.8,9.8,9.78,9.78,686000.0,9.8,9.8,9.78,9.78,686000.0
2011-05-18 12:00:00,9.78,9.8,9.77,9.79,696000.0,9.78,9.8,9.77,9.79,696000.0
2011-05-18 12:10:00,9.78,9.8,9.78,9.8,610000.0,9.78,9.8,9.78,9.8,610000.0
2011-05-18 12:20:00,9.8,9.82,9.79,9.82,974000.0,9.8,9.82,9.79,9.82,974000.0
2011-05-18 12:30:00,9.82,9.86,9.82,9.85,3068000.0,9.82,9.86,9.82,9.85,3068000.0
2011-05-18 12:40:00,9.85,9.85,9.83,9.85,1250000.0,9.85,9.85,9.83,9.85,1250000.0
2011-05-18 12:50:00,9.85,9.86,9.83,9.83,1556000.0,9.85,9.86,9.83,9.83,1556000.0
2011-05-18 13:00:00,9.83,9.86,9.83,9.84,1514000.0,9.83,9.86,9.83,9.84,1514000.0
2011-05-18 13:10:00,9.84,9.85,9.82,9.82,984000.0,9.84,9.85,9.82,9.82,984000.0
2011-05-18 13:20:00,9.82,9.83,9.82,9.82,780000.0,9.82,9.83,9.82,9.82,780000.0
2011-05-18 13:30:00,9.82,9.83,9.81,9.82,968000.0,9.82,9.83,9.81,9.82,968000.0
2011-05-18 13:40:00,9.82,9.83,9.82,9.83,1010000.0,9.82,9.83,9.82,9.83,1010000.0
2011-05-18 13:50:00,9.83,9.87,9.82,9.86,2898000.0,9.83,9.87,9.82,9.86,2898000.0
2011-05-18 14:00:00,9.86,9.9,9.84,9.89,4512000.0,9.86,9.9,9.84,9.89,4512000.0
2011-05-18 14:10:00,9.89,9.91,9.89,9.9,3334000.0,9.89,9.91,9.89,9.9,3334000.0
2011-05-18 14:20:00,9.9,9.91,9.9,9.9,3794000.0,9.9,9.91,9.9,9.9,3794000.0
2011-05-18 14:30:00,9.9,9.91,9.89,9.9,2856000.0,9.9,9.91,9.89,9.9,2856000.0
2011-05-18 14:40:00,9.9,9.91,9.89,9.89,2160000.0,9.9,9.91,9.89,9.89,2160000.0
2011-05-18 14:50:00,9.89,9.9,9.88,9.9,1804000.0,9.89,9.9,9.88,9.9,1804000.0
2011-05-18 15:00:00,9.89,9.9,9.87,9.87,3636000.0,9.89,9.9,9.87,9.87,3636000.0
2011-05-18 15:10:00,9.87,9.89,9.86,9.88,1904000.0,9.87,9.89,9.86,9.88,1904000.0
2011-05-18 15:20:00,9.88,9.88,9.85,9.88,1834000.0,9.88,9.88,9.85,9.88,1834000.0
2011-05-18 15:30:00,9.88,9.89,9.85,9.86,2606000.0,9.88,9.89,9.85,9.86,2606000.0
2011-05-18 15:40:00,9.86,9.9,9.85,9.85,4620000.0,9.86,9.9,9.85,9.85,4620000.0
2011-05-18 15:50:00,9.85,9.88,9.85,9.85,5130000.0,9.85,9.88,9.85,9.85,5130000.0
2011-05-19 09:30:00,9.91,9.96,9.88,9.94,5566000.0,9.91,9.96,9.88,9.94,5566000.0
2011-05-19 09:40:00,9.94,9.98,9.91,9.97,4662000.0,9.94,9.98,9.91,9.97,4662000.0
2011-05-19 09:50:00,9.97,10.0,9.95,9.96,3266000.0,9.97,10.0,9.95,9.96,3266000.0
2011-05-19 10:00:00,9.95,9.96,9.91,9.93,2756000.0,9.95,9.96,9.91,9.93,2756000.0
2011-05-19 10:10:00,9.93,9.95,9.92,9.95,2726000.0,9.93,9.95,9.92,9.95,2726000.0
2011-05-19 10:20:00,9.95,9.97,9.94,9.97,2438000.0,9.95,9.97,9.94,9.97,2438000.0
2011-05-19 10:30:00,9.97,9.98,9.94,9.95,3192000.0,9.97,9.98,9.94,9.95,3192000.0
2011-05-19 10:40:00,9.95,9.95,9.92,9.93,1570000.0,9.95,9.95,9.92,9.93,1570000.0
2011-05-19 10:50:00,9.94,9.94,9.88,9.9,3166000.0,9.94,9.94,9.88,9.9,3166000.0
2011-05-19 11:00:00,9.9,9.93,9.9,9.91,1944000.0,9.9,9.93,9.9,9.91,1944000.0
2011-05-19 11:10:00,9.91,9.93,9.9,9.91,1460000.0,9.91,9.93,9.9,9.91,1460000.0
2011-05-19 11:20:00,9.92,9.92,9.91,9.92,950000.0,9.92,9.92,9.91,9.92,950000.0
2011-05-19 11:30:00,9.92,9.92,9.9,9.91,1022000.0,9.92,9.92,9.9,9.91,1022000.0
2011-05-19 11:40:00,9.9,9.91,9.9,9.9,782000.0,9.9,9.91,9.9,9.9,782000.0
2011-05-19 11:50:00,9.91,9.91,9.9,9.91,1190000.0,9.91,9.91,9.9,9.91,1190000.0
2011-05-19 12:00:00,9.91,9.96,9.9,9.95,1754000.0,9.91,9.96,9.9,9.95,1754000.0
2011-05-19 12:10:00,9.95,9.96,9.94,9.96,2164000.0,9.95,9.96,9.94,9.96,2164000.0
2011-05-19 12:20:00,9.96,9.96,9.93,9.96,1722000.0,9.96,9.96,9.93,9.96,1722000.0
2011-05-19 12:30:00,9.96,9.97,9.94,9.96,1672000.0,9.96,9.97,9.94,9.96,1672000.0
2011-05-19 12:40:00,9.97,9.97,9.94,9.95,996000.0,9.97,9.97,9.94,9.95,996000.0
2011-05-19 12:50:00,9.95,9.96,9.94,9.95,924000.0,9.95,9.96,9.94,9.95,924000.0
2011-05-19 13:00:00,9.95,9.96,9.94,9.96,1036000.0,9.95,9.96,9.94,9.96,1036000.0
2011-05-19 13:10:00,9.96,9.97,9.95,9.97,982000.0,9.96,9.97,9.95,9.97,982000.0
2011-05-19 13:20:00,9.97,9.98,9.97,9.97,1876000.0,9.97,9.98,9.97,9.97,1876000.0
2011-05-19 13:30:00,9.97,9.99,9.97,9.97,1680000.0,9.97,9.99,9.97,9.97,1680000.0
2011-05-19 13:40:00,9.97,9.97,9.96,9.96,744000.0,9.97,9.97,9.96,9.96,744000.0
2011-05-19 13:50:00,9.96,9.97,9.96,9.96,788000.0,9.96,9.97,9.96,9.96,788000.0
2011-05-19 14:00:00,9.96,9.97,9.95,9.95,950000.0,9.96,9.97,9.95,9.95,950000.0
2011-05-19 14:10:00,9.96,9.96,9.94,9.94,1068000.0,9.96,9.96,9.94,9.94,1068000.0
2011-05-19 14:20:00,9.94,9.95,9.93,9.94,992000.0,9.94,9.95,9.93,9.94,992000.0
2011-05-19 14:30:00,9.94,9.94,9.93,9.93,1070000.0,9.94,9.94,9.93,9.93,1070000.0
2011-05-19 14:40:00,9.94,9.94,9.92,9.94,1372000.0,9.94,9.94,9.92,9.94,1372000.0
2011-05-19 14:50:00,9.93,9.95,9.93,9.94,1286000.0,9.93,9.95,9.93,9.94,1286000.0
2011-05-19 15:00:00,9.94,9.96,9.94,9.95,1226000.0,9.94,9.96,9.94,9.95,1226000.0
2011-05-19 15:10:00,9.94,9.95,9.93,9.93,844000.0,9.94,9.95,9.93,9.93,844000.0
2011-05-19 15:20:00,9.93,9.95,9.93,9.95,942000.0,9.93,9.95,9.93,9.95,942000.0
2011-05-19 15:30:00,9.95,9.96,9.94,9.94,1818000.0,9.95,9.96,9.94,9.94,1818000.0
2011-05-19 15:40:00,9.94,9.95,9.93,9.94,1326000.0,9.94,9.95,9.93,9.94,1326000.0
2011-05-19 15:50:00,9.94,9.95,9.93,9.94,2732000.0,9.94,9.95,9.93,9.94,2732000.0
2011-05-20 09:30:00,9.9,9.97,9.88,9.97,5718000.0,9.9,9.97,9.88,9.97,5718000.0
2011-05-20 09:40:00,9.97,9.99,9.93,9.93,3886000.0,9.97,9.99,9.93,9.93,3886000.0
2011-05-20 09:50:00,9.93,9.94,9.89,9.93,3546000.0,9.93,9.94,9.89,9.93,3546000.0
2011-05-20 10:00:00,9.93,9.95,9.9,9.91,2440000.0,9.93,9.95,9.9,9.91,2440000.0
2011-05-20 10:10:00,9.91,9.94,9.91,9.93,1914000.0,9.91,9.94,9.91,9.93,1914000.0
2011-05-20 10:20:00,9.93,9.93,9.91,9.91,1314000.0,9.93,9.93,9.91,9.91,1314000.0
2011-05-20 10:30:00,9.91,9.91,9.9,9.9,1104000.0,9.91,9.91,9.9,9.9,1104000.0
2011-05-20 10:40:00,9.91,9.91,9.87,9.88,2410000.0,9.91,9.91,9.87,9.88,2410000.0
2011-05-20 10:50:00,9.88,9.88,9.86,9.88,1316000.0,9.88,9.88,9.86,9.88,1316000.0
2011-05-20 11:00:00,9.88,9.9,9.88,9.89,1066000.0,9.88,9.9,9.88,9.89,1066000.0
2011-05-20 11:10:00,9.89,9.9,9.88,9.89,816000.0,9.89,9.9,9.88,9.89,816000.0
2011-05-20 11:20:00,9.89,9.9,9.89,9.89,1378000.0,9.89,9.9,9.89,9.89,1378000.0
2011-05-20 11:30:00,9.9,9.91,9.9,9.91,904000.0,9.9,9.91,9.9,9.91,904000.0
2011-05-20 11:40:00,9.91,9.91,9.89,9.89,1120000.0,9.91,9.91,9.89,9.89,1120000.0
2011-05-20 11:50:00,9.89,9.9,9.88,9.89,766000.0,9.89,9.9,9.88,9.89,766000.0
2011-05-20 12:00:00,9.89,9.91,9.89,9.89,894000.0,9.89,9.91,9.89,9.89,894000.0
2011-05-20 12:10:00,9.9,9.9,9.89,9.89,570000.0,9.9,9.9,9.89,9.89,570000.0
2011-05-20 12:20:00,9.89,9.92,9.89,9.92,1374000.0,9.89,9.92,9.89,9.92,1374000.0
2011-05-20 12:30:00,9.92,9.95,9.92,9.94,1568000.0,9.92,9.95,9.92,9.94,1568000.0
2011-05-20 12:40:00,9.94,9.94,9.93,9.93,588000.0,9.94,9.94,9.93,9.93,588000.0
2011-05-20 12:50:00,9.94,9.94,9.92,9.92,840000.0,9.94,9.94,9.92,9.92,840000.0
2011-05-20 13:00:00,9.92,9.94,9.92,9.93,714000.0,9.92,9.94,9.92,9.93,714000.0
2011-05-20 13:10:00,9.93,9.95,9.93,9.94,1788000.0,9.93,9.95,9.93,9.94,1788000.0
2011-05-20 13:20:00,9.94,9.96,9.94,9.95,1724000.0,9.94,9.96,9.94,9.95,1724000.0
2011-05-20 13:30:00,9.95,9.97,9.95,9.96,1556000.0,9.95,9.97,9.95,9.96,1556000.0
2011-05-20 13:40:00,9.96,9.97,9.94,9.95,1328000.0,9.96,9.97,9.94,9.95,1328000.0
2011-05-20 13:50:00,9.94,9.95,9.94,9.95,940000.0,9.94,9.95,9.94,9.95,940000.0
2011-05-20 14:00:00,9.95,9.96,9.94,9.94,712000.0,9.95,9.96,9.94,9.94,712000.0
2011-05-20 14:10:00,9.94,9.95,9.94,9.95,956000.0,9.94,9.95,9.94,9.95,956000.0
2011-05-20 14:20:00,9.95,9.95,9.93,9.94,758000.0,9.95,9.95,9.93,9.94,758000.0
2011-05-20 14:30:00,9.94,9.94,9.93,9.94,1128000.0,9.94,9.94,9.93,9.94,1128000.0
2011-05-20 14:40:00,9.94,9.95,9.94,9.94,612000.0,9.94,9.95,9.94,9.94,612000.0
2011-05-20 14:50:00,9.95,9.95,9.92,9.92,1424000.0,9.95,9.95,9.92,9.92,1424000.0
2011-05-20 15:00:00,9.92,9.93,9.91,9.93,1638000.0,9.92,9.93,9.91,9.93,1638000.0
2011-05-20 15:10:00,9.93,9.94,9.92,9.94,1544000.0,9.93,9.94,9.92,9.94,1544000.0
2011-05-20 15:20:00,9.94,9.94,9.93,9.94,934000.0,9.94,9.94,9.93,9.94,934000.0
2011-05-20 15:30:00,9.93,9.95,9.93,9.94,2162000.0,9.93,9.95,9.93,9.94,2162000.0
2011-05-20 15:40:00,9.94,9.94,9.92,9.93,2024000.0,9.94,9.94,9.92,9.93,2024000.0
2011-05-20 15:50:00,9.93,9.94,9.91,9.93,6306000.0,9.93,9.94,9.91,9.93,6306000.0
2011-05-23 09:30:00,9.78,9.79,9.63,9.71,7086000.0,9.78,9.79,9.63,9.71,7086000.0
2011-05-23 09:40:00,9.71,9.72,9.62,9.65,5068000.0,9.71,9.72,9.62,9.65,5068000.0
2011-05-23 09:50:00,9.65,9.66,9.61,9.65,3774000.0,9.65,9.66,9.61,9.65,3774000.0
2011-05-23 10:00:00,9.64,9.67,9.63,9.67,2690000.0,9.64,9.67,9.63,9.67,2690000.0
2011-05-23 10:10:00,9.67,9.67,9.62,9.63,2184000.0,9.67,9.67,9.62,9.63,2184000.0
2011-05-23 10:20:00,9.63,9.66,9.61,9.61,3648000.0,9.63,9.66,9.61,9.61,3648000.0
2011-05-23 10:30:00,9.61,9.67,9.6,9.67,2568000.0,9.61,9.67,9.6,9.67,2568000.0
2011-05-23 10:40:00,9.67,9.72,9.66,9.69,3932000.0,9.67,9.72,9.66,9.69,3932000.0
2011-05-23 10:50:00,9.69,9.74,9.68,9.72,3436000.0,9.69,9.74,9.68,9.72,3436000.0
2011-05-23 11:00:00,9.72,9.74,9.71,9.73,2648000.0,9.72,9.74,9.71,9.73,2648000.0
2011-05-23 11:10:00,9.73,9.77,9.72,9.74,1980000.0,9.73,9.77,9.72,9.74,1980000.0
2011-05-23 11:20:00,9.74,9.76,9.72,9.75,1246000.0,9.74,9.76,9.72,9.75,1246000.0
2011-05-23 11:30:00,9.75,9.75,9.72,9.74,1278000.0,9.75,9.75,9.72,9.74,1278000.0
2011-05-23 11:40:00,9.74,9.77,9.73,9.77,1574000.0,9.74,9.77,9.73,9.77,1574000.0
2011-05-23 11:50:00,9.76,9.8,9.75,9.75,2070000.0,9.76,9.8,9.75,9.75,2070000.0
2011-05-23 12:00:00,9.75,9.76,9.73,9.75,1104000.0,9.75,9.76,9.73,9.75,1104000.0
2011-05-23 12:10:00,9.75,9.75,9.71,9.74,1644000.0,9.75,9.75,9.71,9.74,1644000.0
2011-05-23 12:20:00,9.74,9.75,9.72,9.75,728000.0,9.74,9.75,9.72,9.75,728000.0
2011-05-23 12:30:00,9.74,9.75,9.73,9.74,382000.0,9.74,9.75,9.73,9.74,382000.0
2011-05-23 12:40:00,9.74,9.77,9.74,9.77,1158000.0,9.74,9.77,9.74,9.77,1158000.0
2011-05-23 12:50:00,9.77,9.77,9.76,9.77,638000.0,9.77,9.77,9.76,9.77,638000.0
2011-05-23 13:00:00,9.77,9.77,9.75,9.75,930000.0,9.77,9.77,9.75,9.75,930000.0
2011-05-23 13:10:00,9.75,9.77,9.74,9.75,814000.0,9.75,9.77,9.74,9.75,814000.0
2011-05-23 13:20:00,9.75,9.76,9.73,9.73,684000.0,9.75,9.76,9.73,9.73,684000.0
2011-05-23 13:30:00,9.73,9.75,9.72,9.73,864000.0,9.73,9.75,9.72,9.73,864000.0
2011-05-23 13:40:00,9.73,9.75,9.73,9.75,562000.0,9.73,9.75,9.73,9.75,562000.0
2011-05-23 13:50:00,9.75,9.77,9.74,9.76,358000.0,9.75,9.77,9.74,9.76,358000.0
2011-05-23 14:00:00,9.76,9.79,9.76,9.79,1086000.0,9.76,9.79,9.76,9.79,1086000.0
2011-05-23 14:10:00,9.79,9.82,9.78,9.8,2198000.0,9.79,9.82,9.78,9.8,2198000.0
2011-05-23 14:20:00,9.8,9.82,9.79,9.81,690000.0,9.8,9.82,9.79,9.81,690000.0
2011-05-23 14:30:00,9.81,9.84,9.8,9.83,1678000.0,9.81,9.84,9.8,9.83,1678000.0
2011-05-23 14:40:00,9.83,9.84,9.81,9.82,2072000.0,9.83,9.84,9.81,9.82,2072000.0
2011-05-23 14:50:00,9.82,9.83,9.82,9.82,806000.0,9.82,9.83,9.82,9.82,806000.0
2011-05-23 15:00:00,9.82,9.86,9.82,9.83,2674000.0,9.82,9.86,9.82,9.83,2674000.0
2011-05-23 15:10:00,9.83,9.84,9.83,9.84,1548000.0,9.83,9.84,9.83,9.84,1548000.0
2011-05-23 15:20:00,9.84,9.86,9.84,9.85,2934000.0,9.84,9.86,9.84,9.85,2934000.0
2011-05-23 15:30:00,9.84,9.85,9.81,9.81,2048000.0,9.84,9.85,9.81,9.81,2048000.0
2011-05-23 15:40:00,9.81,9.83,9.81,9.82,2150000.0,9.81,9.83,9.81,9.82,2150000.0
2011-05-23 15:50:00,9.82,9.83,9.8,9.81,4598000.0,9.82,9.83,9.8,9.81,4598000.0
2011-05-24 09:30:00,9.85,9.85,9.76,9.77,3904000.0,9.85,9.85,9.76,9.77,3904000.0
2011-05-24 09:40:00,9.77,9.79,9.72,9.73,3212000.0,9.77,9.79,9.72,9.73,3212000.0
2011-05-24 09:50:00,9.74,9.77,9.73,9.74,1914000.0,9.74,9.77,9.73,9.74,1914000.0
2011-05-24 10:00:00,9.74,9.76,9.69,9.72,3542000.0,9.74,9.76,9.69,9.72,3542000.0
2011-05-24 10:10:00,9.72,9.78,9.71,9.76,3782000.0,9.72,9.78,9.71,9.76,3782000.0
2011-05-24 10:20:00,9.76,9.78,9.7,9.71,2124000.0,9.76,9.78,9.7,9.71,2124000.0
2011-05-24 10:30:00,9.7,9.74,9.7,9.71,1632000.0,9.7,9.74,9.7,9.71,1632000.0
2011-05-24 10:40:00,9.71,9.74,9.71,9.74,1176000.0,9.71,9.74,9.71,9.74,1176000.0
2011-05-24 10:50:00,9.73,9.76,9.73,9.75,854000.0,9.73,9.76,9.73,9.75,854000.0
2011-05-24 11:00:00,9.75,9.78,9.74,9.74,764000.0,9.75,9.78,9.74,9.74,764000.0
2011-05-24 11:10:00,9.74,9.76,9.74,9.74,488000.0,9.74,9.76,9.74,9.74,488000.0
2011-05-24 11:20:00,9.74,9.75,9.72,9.72,672000.0,9.74,9.75,9.72,9.72,672000.0
2011-05-24 11:30:00,9.72,9.75,9.72,9.74,456000.0,9.72,9.75,9.72,9.74,456000.0
2011-05-24 11:40:00,9.74,9.74,9.72,9.73,674000.0,9.74,9.74,9.72,9.73,674000.0
2011-05-24 11:50:00,9.73,9.73,9.72,9.72,416000.0,9.73,9.73,9.72,9.72,416000.0
2011-05-24 12:00:00,9.72,9.72,9.7,9.71,1674000.0,9.72,9.72,9.7,9.71,1674000.0
2011-05-24 12:10:00,9.71,9.72,9.7,9.71,662000.0,9.71,9.72,9.7,9.71,662000.0
2011-05-24 12:20:00,9.71,9.73,9.7,9.72,498000.0,9.71,9.73,9.7,9.72,498000.0
2011-05-24 12:30:00,9.72,9.72,9.71,9.72,374000.0,9.72,9.72,9.71,9.72,374000.0
2011-05-24 12:40:00,9.72,9.73,9.72,9.73,738000.0,9.72,9.73,9.72,9.73,738000.0
2011-05-24 12:50:00,9.72,9.74,9.72,9.72,646000.0,9.72,9.74,9.72,9.72,646000.0
2011-05-24 13:00:00,9.72,9.74,9.71,9.72,558000.0,9.72,9.74,9.71,9.72,558000.0
2011-05-24 13:10:00,9.72,9.73,9.7,9.7,812000.0,9.72,9.73,9.7,9.7,812000.0
2011-05-24 13:20:00,9.7,9.72,9.7,9.71,852000.0,9.7,9.72,9.7,9.71,852000.0
2011-05-24 13:30:00,9.7,9.71,9.68,9.69,1326000.0,9.7,9.71,9.68,9.69,1326000.0
2011-05-24 13:40:00,9.69,9.7,9.68,9.69,658000.0,9.69,9.7,9.68,9.69,658000.0
2011-05-24 13:50:00,9.69,9.71,9.69,9.71,828000.0,9.69,9.71,9.69,9.71,828000.0
2011-05-24 14:00:00,9.71,9.72,9.7,9.72,714000.0,9.71,9.72,9.7,9.72,714000.0
2011-05-24 14:10:00,9.72,9.73,9.71,9.72,804000.0,9.72,9.73,9.71,9.72,804000.0
2011-05-24 14:20:00,9.72,9.73,9.71,9.72,854000.0,9.72,9.73,9.71,9.72,854000.0
2011-05-24 14:30:00,9.72,9.72,9.69,9.7,1096000.0,9.72,9.72,9.69,9.7,1096000.0
2011-05-24 14:40:00,9.7,9.7,9.69,9.69,1366000.0,9.7,9.7,9.69,9.69,1366000.0
2011-05-24 14:50:00,9.69,9.7,9.68,9.69,1088000.0,9.69,9.7,9.68,9.69,1088000.0
2011-05-24 15:00:00,9.69,9.71,9.69,9.71,1138000.0,9.69,9.71,9.69,9.71,1138000.0
2011-05-24 15:10:00,9.71,9.71,9.69,9.7,890000.0,9.71,9.71,9.69,9.7,890000.0
2011-05-24 15:20:00,9.7,9.72,9.7,9.71,1248000.0,9.7,9.72,9.7,9.71,1248000.0
2011-05-24 15:30:00,9.71,9.71,9.69,9.69,1308000.0,9.71,9.71,9.69,9.69,1308000.0
2011-05-24 15:40:00,9.69,9.7,9.67,9.68,3352000.0,9.69,9.7,9.67,9.68,3352000.0
2011-05-24 15:50:00,9.68,9.68,9.65,9.67,6196000.0,9.68,9.68,9.65,9.67,6196000.0
2011-05-25 09:30:00,9.68,9.72,9.62,9.65,6856000.0,9.68,9.72,9.62,9.65,6856000.0
2011-05-25 09:40:00,9.65,9.66,9.62,9.65,4178000.0,9.65,9.66,9.62,9.65,4178000.0
2011-05-25 09:50:00,9.65,9.66,9.6,9.63,4114000.0,9.65,9.66,9.6,9.63,4114000.0
2011-05-25 10:00:00,9.63,9.68,9.63,9.67,4570000.0,9.63,9.68,9.63,9.67,4570000.0
2011-05-25 10:10:00,9.67,9.67,9.6,9.61,3624000.0,9.67,9.67,9.6,9.61,3624000.0
2011-05-25 10:20:00,9.6,9.66,9.6,9.65,2628000.0,9.6,9.66,9.6,9.65,2628000.0
2011-05-25 10:30:00,9.65,9.65,9.62,9.62,3284000.0,9.65,9.65,9.62,9.62,3284000.0
2011-05-25 10:40:00,9.62,9.64,9.59,9.6,2892000.0,9.62,9.64,9.59,9.6,2892000.0
2011-05-25 10:50:00,9.6,9.62,9.58,9.58,2646000.0,9.6,9.62,9.58,9.58,2646000.0
2011-05-25 11:00:00,9.58,9.58,9.56,9.57,4076000.0,9.58,9.58,9.56,9.57,4076000.0
2011-05-25 11:10:00,9.57,9.59,9.57,9.57,3014000.0,9.57,9.59,9.57,9.57,3014000.0
2011-05-25 11:20:00,9.57,9.6,9.57,9.59,1688000.0,9.57,9.6,9.57,9.59,1688000.0
2011-05-25 11:30:00,9.59,9.63,9.59,9.62,2046000.0,9.59,9.63,9.59,9.62,2046000.0
2011-05-25 11:40:00,9.62,9.63,9.61,9.61,2536000.0,9.62,9.63,9.61,9.61,2536000.0
2011-05-25 11:50:00,9.62,9.63,9.61,9.62,1562000.0,9.62,9.63,9.61,9.62,1562000.0
2011-05-25 12:00:00,9.62,9.63,9.61,9.62,1646000.0,9.62,9.63,9.61,9.62,1646000.0
2011-05-25 12:10:00,9.62,9.64,9.61,9.63,1072000.0,9.62,9.64,9.61,9.63,1072000.0
2011-05-25 12:20:00,9.63,9.64,9.62,9.62,1910000.0,9.63,9.64,9.62,9.62,1910000.0
2011-05-25 12:30:00,9.62,9.63,9.62,9.62,572000.0,9.62,9.63,9.62,9.62,572000.0
2011-05-25 12:40:00,9.62,9.63,9.61,9.62,390000.0,9.62,9.63,9.61,9.62,390000.0
2011-05-25 12:50:00,9.62,9.62,9.6,9.6,1634000.0,9.62,9.62,9.6,9.6,1634000.0
2011-05-25 13:00:00,9.6,9.61,9.59,9.61,828000.0,9.6,9.61,9.59,9.61,828000.0
2011-05-25 13:10:00,9.61,9.62,9.59,9.61,1158000.0,9.61,9.62,9.59,9.61,1158000.0
2011-05-25 13:20:00,9.61,9.62,9.59,9.6,922000.0,9.61,9.62,9.59,9.6,922000.0
2011-05-25 13:30:00,9.6,9.61,9.6,9.61,724000.0,9.6,9.61,9.6,9.61,724000.0
2011-05-25 13:40:00,9.61,9.63,9.61,9.62,1826000.0,9.61,9.63,9.61,9.62,1826000.0
2011-05-25 13:50:00,9.62,9.63,9.61,9.62,680000.0,9.62,9.63,9.61,9.62,680000.0
2011-05-25 14:00:00,9.62,9.63,9.61,9.63,1362000.0,9.62,9.63,9.61,9.63,1362000.0
2011-05-25 14:10:00,9.63,9.63,9.62,9.62,846000.0,9.63,9.63,9.62,9.62,846000.0
2011-05-25 14:20:00,9.62,9.62,9.6,9.62,1552000.0,9.62,9.62,9.6,9.62,1552000.0
2011-05-25 14:30:00,9.62,9.63,9.62,9.63,1712000.0,9.62,9.63,9.62,9.63,1712000.0
2011-05-25 14:40:00,9.63,9.64,9.62,9.64,1264000.0,9.63,9.64,9.62,9.64,1264000.0
2011-05-25 14:50:00,9.64,9.64,9.63,9.64,1674000.0,9.64,9.64,9.63,9.64,1674000.0
2011-05-25 15:00:00,9.64,9.65,9.63,9.64,2542000.0,9.64,9.65,9.63,9.64,2542000.0
2011-05-25 15:10:00,9.64,9.66,9.64,9.65,2476000.0,9.64,9.66,9.64,9.65,2476000.0
2011-05-25 15:20:00,9.65,9.65,9.65,9.65,1708000.0,9.65,9.65,9.65,9.65,1708000.0
2011-05-25 15:30:00,9.65,9.65,9.63,9.63,1592000.0,9.65,9.65,9.63,9.63,1592000.0
2011-05-25 15:40:00,9.63,9.63,9.6,9.61,3550000.0,9.63,9.63,9.6,9.61,3550000.0
2011-05-25 15:50:00,9.61,9.62,9.61,9.61,4550000.0,9.61,9.62,9.61,9.61,4550000.0
2011-05-26 09:30:00,9.58,9.67,9.54,9.66,6960000.0,9.58,9.67,9.54,9.66,6960000.0
2011-05-26 09:40:00,9.66,9.67,9.62,9.63,3804000.0,9.66,9.67,9.62,9.63,3804000.0
2011-05-26 09:50:00,9.63,9.63,9.6,9.62,3438000.0,9.63,9.63,9.6,9.62,3438000.0
2011-05-26 10:00:00,9.63,9.74,9.62,9.73,7060000.0,9.63,9.74,9.62,9.73,7060000.0
2011-05-26 10:10:00,9.73,9.73,9.68,9.7,4946000.0,9.73,9.73,9.68,9.7,4946000.0
2011-05-26 10:20:00,9.7,9.73,9.68,9.68,2750000.0,9.7,9.73,9.68,9.68,2750000.0
2011-05-26 10:30:00,9.68,9.69,9.66,9.67,2014000.0,9.68,9.69,9.66,9.67,2014000.0
2011-05-26 10:40:00,9.67,9.67,9.63,9.64,1704000.0,9.67,9.67,9.63,9.64,1704000.0
2011-05-26 10:50:00,9.63,9.66,9.62,9.64,1798000.0,9.63,9.66,9.62,9.64,1798000.0
2011-05-26 11:00:00,9.65,9.68,9.64,9.68,1144000.0,9.65,9.68,9.64,9.68,1144000.0
2011-05-26 11:10:00,9.68,9.69,9.67,9.68,2122000.0,9.68,9.69,9.67,9.68,2122000.0
2011-05-26 11:20:00,9.68,9.68,9.66,9.68,860000.0,9.68,9.68,9.66,9.68,860000.0
2011-05-26 11:30:00,9.68,9.69,9.67,9.68,680000.0,9.68,9.69,9.67,9.68,680000.0
2011-05-26 11:40:00,9.68,9.73,9.67,9.73,2104000.0,9.68,9.73,9.67,9.73,2104000.0
2011-05-26 11:50:00,9.73,9.75,9.72,9.73,1886000.0,9.73,9.75,9.72,9.73,1886000.0
2011-05-26 12:00:00,9.73,9.73,9.72,9.73,656000.0,9.73,9.73,9.72,9.73,656000.0
2011-05-26 12:10:00,9.73,9.74,9.72,9.74,914000.0,9.73,9.74,9.72,9.74,914000.0
2011-05-26 12:20:00,9.74,9.76,9.73,9.76,1366000.0,9.74,9.76,9.73,9.76,1366000.0
2011-05-26 12:30:00,9.76,9.76,9.74,9.75,788000.0,9.76,9.76,9.74,9.75,788000.0
2011-05-26 12:40:00,9.75,9.77,9.75,9.77,780000.0,9.75,9.77,9.75,9.77,780000.0
2011-05-26 12:50:00,9.77,9.77,9.76,9.77,1014000.0,9.77,9.77,9.76,9.77,1014000.0
2011-05-26 13:00:00,9.77,9.78,9.75,9.76,1280000.0,9.77,9.78,9.75,9.76,1280000.0
2011-05-26 13:10:00,9.76,9.76,9.73,9.76,1112000.0,9.76,9.76,9.73,9.76,1112000.0
2011-05-26 13:20:00,9.76,9.78,9.76,9.77,1168000.0,9.76,9.78,9.76,9.77,1168000.0
2011-05-26 13:30:00,9.77,9.78,9.76,9.77,1192000.0,9.77,9.78,9.76,9.77,1192000.0
2011-05-26 13:40:00,9.77,9.77,9.75,9.75,426000.0,9.77,9.77,9.75,9.75,426000.0
2011-05-26 13:50:00,9.75,9.76,9.74,9.74,852000.0,9.75,9.76,9.74,9.74,852000.0
2011-05-26 14:00:00,9.74,9.76,9.74,9.75,1188000.0,9.74,9.76,9.74,9.75,1188000.0
2011-05-26 14:10:00,9.76,9.77,9.75,9.76,844000.0,9.76,9.77,9.75,9.76,844000.0
2011-05-26 14:20:00,9.77,9.79,9.76,9.79,1358000.0,9.77,9.79,9.76,9.79,1358000.0
2011-05-26 14:30:00,9.79,9.81,9.78,9.81,2708000.0,9.79,9.81,9.78,9.81,2708000.0
2011-05-26 14:40:00,9.81,9.81,9.79,9.8,1226000.0,9.81,9.81,9.79,9.8,1226000.0
2011-05-26 14:50:00,9.8,9.82,9.8,9.82,1614000.0,9.8,9.82,9.8,9.82,1614000.0
2011-05-26 15:00:00,9.82,9.82,9.8,9.81,1758000.0,9.82,9.82,9.8,9.81,1758000.0
2011-05-26 15:10:00,9.81,9.81,9.79,9.79,1798000.0,9.81,9.81,9.79,9.79,1798000.0
2011-05-26 15:20:00,9.79,9.8,9.78,9.79,1484000.0,9.79,9.8,9.78,9.79,1484000.0
2011-05-26 15:30:00,9.79,9.8,9.78,9.79,1400000.0,9.79,9.8,9.78,9.79,1400000.0
2011-05-26 15:40:00,9.79,9.8,9.74,9.75,3330000.0,9.79,9.8,9.74,9.75,3330000.0
2011-05-26 15:50:00,9.75,9.76,9.74,9.75,3800000.0,9.75,9.76,9.74,9.75,3800000.0
2011-05-27 09:30:00,9.74,9.75,9.69,9.7,3784000.0,9.74,9.75,9.69,9.7,3784000.0
2011-05-27 09:40:00,9.7,9.73,9.68,9.72,1956000.0,9.7,9.73,9.68,9.72,1956000.0
2011-05-27 09:50:00,9.72,9.73,9.7,9.71,1720000.0,9.72,9.73,9.7,9.71,1720000.0
2011-05-27 10:00:00,9.71,9.72,9.68,9.68,1700000.0,9.71,9.72,9.68,9.68,1700000.0
2011-05-27 10:10:00,9.68,9.72,9.68,9.72,1402000.0,9.68,9.72,9.68,9.72,1402000.0
2011-05-27 10:20:00,9.72,9.76,9.71,9.75,1362000.0,9.72,9.76,9.71,9.75,1362000.0
2011-05-27 10:30:00,9.75,9.77,9.75,9.75,1490000.0,9.75,9.77,9.75,9.75,1490000.0
2011-05-27 10:40:00,9.75,9.81,9.75,9.79,2702000.0,9.75,9.81,9.75,9.79,2702000.0
2011-05-27 10:50:00,9.79,9.79,9.78,9.79,786000.0,9.79,9.79,9.78,9.79,786000.0
2011-05-27 11:00:00,9.79,9.79,9.76,9.77,1004000.0,9.79,9.79,9.76,9.77,1004000.0
2011-05-27 11:10:00,9.77,9.77,9.75,9.77,784000.0,9.77,9.77,9.75,9.77,784000.0
2011-05-27 11:20:00,9.77,9.79,9.77,9.78,682000.0,9.77,9.79,9.77,9.78,682000.0
2011-05-27 11:30:00,9.78,9.79,9.77,9.78,596000.0,9.78,9.79,9.77,9.78,596000.0
2011-05-27 11:40:00,9.78,9.78,9.77,9.77,704000.0,9.78,9.78,9.77,9.77,704000.0
2011-05-27 11:50:00,9.77,9.77,9.76,9.76,1050000.0,9.77,9.77,9.76,9.76,1050000.0
2011-05-27 12:00:00,9.76,9.76,9.73,9.75,1144000.0,9.76,9.76,9.73,9.75,1144000.0
2011-05-27 12:10:00,9.75,9.75,9.74,9.75,428000.0,9.75,9.75,9.74,9.75,428000.0
2011-05-27 12:20:00,9.75,9.75,9.73,9.73,834000.0,9.75,9.75,9.73,9.73,834000.0
2011-05-27 12:30:00,9.74,9.75,9.74,9.74,398000.0,9.74,9.75,9.74,9.74,398000.0
2011-05-27 12:40:00,9.74,9.75,9.73,9.74,474000.0,9.74,9.75,9.73,9.74,474000.0
2011-05-27 12:50:00,9.74,9.75,9.73,9.74,496000.0,9.74,9.75,9.73,9.74,496000.0
2011-05-27 13:00:00,9.74,9.76,9.73,9.76,716000.0,9.74,9.76,9.73,9.76,716000.0
2011-05-27 13:10:00,9.76,9.76,9.73,9.74,794000.0,9.76,9.76,9.73,9.74,794000.0
2011-05-27 13:20:00,9.74,9.76,9.74,9.76,336000.0,9.74,9.76,9.74,9.76,336000.0
2011-05-27 13:30:00,9.76,9.76,9.73,9.75,626000.0,9.76,9.76,9.73,9.75,626000.0
2011-05-27 13:40:00,9.75,9.76,9.74,9.75,488000.0,9.75,9.76,9.74,9.75,488000.0
2011-05-27 13:50:00,9.74,9.75,9.74,9.74,482000.0,9.74,9.75,9.74,9.74,482000.0
2011-05-27 14:00:00,9.74,9.75,9.74,9.74,982000.0,9.74,9.75,9.74,9.74,982000.0
2011-05-27 14:10:00,9.74,9.74,9.73,9.74,398000.0,9.74,9.74,9.73,9.74,398000.0
2011-05-27 14:20:00,9.74,9.74,9.73,9.74,408000.0,9.74,9.74,9.73,9.74,408000.0
2011-05-27 14:30:00,9.74,9.74,9.73,9.74,556000.0,9.74,9.74,9.73,9.74,556000.0
2011-05-27 14:40:00,9.74,9.74,9.71,9.71,1474000.0,9.74,9.74,9.71,9.71,1474000.0
2011-05-27 14:50:00,9.71,9.71,9.7,9.7,702000.0,9.71,9.71,9.7,9.7,702000.0
2011-05-27 15:00:00,9.7,9.71,9.69,9.7,1134000.0,9.7,9.71,9.69,9.7,1134000.0
2011-05-27 15:10:00,9.7,9.71,9.7,9.71,780000.0,9.7,9.71,9.7,9.71,780000.0
2011-05-27 15:20:00,9.71,9.71,9.7,9.7,1026000.0,9.71,9.71,9.7,9.7,1026000.0
2011-05-27 15:30:00,9.7,9.71,9.7,9.7,1226000.0,9.7,9.71,9.7,9.7,1226000.0
2011-05-27 15:40:00,9.7,9.71,9.69,9.7,1724000.0,9.7,9.71,9.69,9.7,1724000.0
2011-05-27 15:50:00,9.7,9.72,9.7,9.71,4216000.0,9.7,9.72,9.7,9.71,4216000.0
2011-05-31 09:30:00,9.8,9.88,9.8,9.86,5786000.0,9.8,9.88,9.8,9.86,5786000.0
2011-05-31 09:40:00,9.86,9.92,9.86,9.9,4022000.0,9.86,9.92,9.86,9.9,4022000.0
2011-05-31 09:50:00,9.9,9.92,9.86,9.86,1924000.0,9.9,9.92,9.86,9.86,1924000.0
2011-05-31 10:00:00,9.86,9.88,9.85,9.88,1748000.0,9.86,9.88,9.85,9.88,1748000.0
2011-05-31 10:10:00,9.88,9.89,9.85,9.86,1382000.0,9.88,9.89,9.85,9.86,1382000.0
2011-05-31 10:20:00,9.86,9.86,9.8,9.84,1776000.0,9.86,9.86,9.8,9.84,1776000.0
2011-05-31 10:30:00,9.84,9.84,9.77,9.77,2124000.0,9.84,9.84,9.77,9.77,2124000.0
2011-05-31 10:40:00,9.77,9.83,9.77,9.82,1528000.0,9.77,9.83,9.77,9.82,1528000.0
2011-05-31 10:50:00,9.82,9.82,9.81,9.81,1286000.0,9.82,9.82,9.81,9.81,1286000.0
2011-05-31 11:00:00,9.81,9.83,9.81,9.81,1042000.0,9.81,9.83,9.81,9.81,1042000.0
2011-05-31 11:10:00,9.81,9.82,9.81,9.82,828000.0,9.81,9.82,9.81,9.82,828000.0
2011-05-31 11:20:00,9.82,9.83,9.8,9.82,598000.0,9.82,9.83,9.8,9.82,598000.0
2011-05-31 11:30:00,9.82,9.85,9.81,9.84,1432000.0,9.82,9.85,9.81,9.84,1432000.0
2011-05-31 11:40:00,9.84,9.85,9.82,9.82,660000.0,9.84,9.85,9.82,9.82,660000.0
2011-05-31 11:50:00,9.82,9.83,9.79,9.8,1190000.0,9.82,9.83,9.79,9.8,1190000.0
2011-05-31 12:00:00,9.8,9.81,9.78,9.79,1748000.0,9.8,9.81,9.78,9.79,1748000.0
2011-05-31 12:10:00,9.79,9.8,9.78,9.8,1084000.0,9.79,9.8,9.78,9.8,1084000.0
2011-05-31 12:20:00,9.8,9.82,9.79,9.81,734000.0,9.8,9.82,9.79,9.81,734000.0
2011-05-31 12:30:00,9.81,9.82,9.79,9.79,1504000.0,9.81,9.82,9.79,9.79,1504000.0
2011-05-31 12:40:00,9.79,9.8,9.79,9.79,1014000.0,9.79,9.8,9.79,9.79,1014000.0
2011-05-31 12:50:00,9.79,9.79,9.78,9.78,502000.0,9.79,9.79,9.78,9.78,502000.0
2011-05-31 13:00:00,9.78,9.8,9.78,9.79,1094000.0,9.78,9.8,9.78,9.79,1094000.0
2011-05-31 13:10:00,9.79,9.8,9.79,9.8,820000.0,9.79,9.8,9.79,9.8,820000.0
2011-05-31 13:20:00,9.8,9.8,9.78,9.79,918000.0,9.8,9.8,9.78,9.79,918000.0
2011-05-31 13:30:00,9.79,9.79,9.77,9.78,770000.0,9.79,9.79,9.77,9.78,770000.0
2011-05-31 13:40:00,9.77,9.8,9.76,9.79,1310000.0,9.77,9.8,9.76,9.79,1310000.0
2011-05-31 13:50:00,9.79,9.8,9.78,9.78,830000.0,9.79,9.8,9.78,9.78,830000.0
2011-05-31 14:00:00,9.78,9.79,9.77,9.78,710000.0,9.78,9.79,9.77,9.78,710000.0
2011-05-31 14:10:00,9.78,9.78,9.77,9.78,1056000.0,9.78,9.78,9.77,9.78,1056000.0
2011-05-31 14:20:00,9.78,9.79,9.77,9.78,852000.0,9.78,9.79,9.77,9.78,852000.0
2011-05-31 14:30:00,9.78,9.78,9.77,9.78,1130000.0,9.78,9.78,9.77,9.78,1130000.0
2011-05-31 14:40:00,9.78,9.8,9.77,9.78,976000.0,9.78,9.8,9.77,9.78,976000.0
2011-05-31 14:50:00,9.78,9.79,9.77,9.78,592000.0,9.78,9.79,9.77,9.78,592000.0
2011-05-31 15:00:00,9.78,9.78,9.77,9.77,796000.0,9.78,9.78,9.77,9.77,796000.0
2011-05-31 15:10:00,9.77,9.77,9.75,9.76,1992000.0,9.77,9.77,9.75,9.76,1992000.0
2011-05-31 15:20:00,9.76,9.78,9.75,9.78,1314000.0,9.76,9.78,9.75,9.78,1314000.0
2011-05-31 15:30:00,9.78,9.78,9.77,9.78,1380000.0,9.78,9.78,9.77,9.78,1380000.0
2011-05-31 15:40:00,9.78,9.81,9.77,9.8,2362000.0,9.78,9.81,9.77,9.8,2362000.0
2011-05-31 15:50:00,9.81,9.83,9.8,9.83,4846000.0,9.81,9.83,9.8,9.83,4846000.0
2011-06-01 09:30:00,9.8,9.83,9.77,9.81,3356000.0,9.8,9.83,9.77,9.81,3356000.0
2011-06-01 09:40:00,9.81,9.83,9.77,9.81,2480000.0,9.81,9.83,9.77,9.81,2480000.0
2011-06-01 09:50:00,9.81,9.86,9.8,9.84,2718000.0,9.81,9.86,9.8,9.84,2718000.0
2011-06-01 10:00:00,9.83,9.86,9.82,9.83,3590000.0,9.83,9.86,9.82,9.83,3590000.0
2011-06-01 10:10:00,9.83,9.83,9.79,9.82,2264000.0,9.83,9.83,9.79,9.82,2264000.0
2011-06-01 10:20:00,9.82,9.83,9.8,9.8,1568000.0,9.82,9.83,9.8,9.8,1568000.0
2011-06-01 10:30:00,9.8,9.82,9.8,9.8,1100000.0,9.8,9.82,9.8,9.8,1100000.0
2011-06-01 10:40:00,9.8,9.82,9.79,9.81,1494000.0,9.8,9.82,9.79,9.81,1494000.0
2011-06-01 10:50:00,9.81,9.83,9.8,9.82,1286000.0,9.81,9.83,9.8,9.82,1286000.0
2011-06-01 11:00:00,9.83,9.83,9.81,9.82,438000.0,9.83,9.83,9.81,9.82,438000.0
2011-06-01 11:10:00,9.82,9.82,9.78,9.79,1366000.0,9.82,9.82,9.78,9.79,1366000.0
2011-06-01 11:20:00,9.78,9.81,9.78,9.81,930000.0,9.78,9.81,9.78,9.81,930000.0
2011-06-01 11:30:00,9.81,9.82,9.79,9.81,746000.0,9.81,9.82,9.79,9.81,746000.0
2011-06-01 11:40:00,9.8,9.81,9.79,9.79,590000.0,9.8,9.81,9.79,9.79,590000.0
2011-06-01 11:50:00,9.79,9.81,9.79,9.8,1066000.0,9.79,9.81,9.79,9.8,1066000.0
2011-06-01 12:00:00,9.8,9.81,9.77,9.77,2062000.0,9.8,9.81,9.77,9.77,2062000.0
2011-06-01 12:10:00,9.77,9.78,9.73,9.73,2042000.0,9.77,9.78,9.73,9.73,2042000.0
2011-06-01 12:20:00,9.74,9.76,9.73,9.74,1390000.0,9.74,9.76,9.73,9.74,1390000.0
2011-06-01 12:30:00,9.74,9.76,9.74,9.76,718000.0,9.74,9.76,9.74,9.76,718000.0
2011-06-01 12:40:00,9.76,9.78,9.75,9.77,968000.0,9.76,9.78,9.75,9.77,968000.0
2011-06-01 12:50:00,9.77,9.77,9.75,9.77,586000.0,9.77,9.77,9.75,9.77,586000.0
2011-06-01 13:00:00,9.77,9.79,9.77,9.77,490000.0,9.77,9.79,9.77,9.77,490000.0
2011-06-01 13:10:00,9.77,9.77,9.74,9.74,874000.0,9.77,9.77,9.74,9.74,874000.0
2011-06-01 13:20:00,9.74,9.75,9.7,9.71,2026000.0,9.74,9.75,9.7,9.71,2026000.0
2011-06-01 13:30:00,9.71,9.72,9.7,9.72,984000.0,9.71,9.72,9.7,9.72,984000.0
2011-06-01 13:40:00,9.72,9.73,9.71,9.72,652000.0,9.72,9.73,9.71,9.72,652000.0
2011-06-01 13:50:00,9.72,9.73,9.71,9.73,766000.0,9.72,9.73,9.71,9.73,766000.0
2011-06-01 14:00:00,9.73,9.74,9.72,9.73,654000.0,9.73,9.74,9.72,9.73,654000.0
2011-06-01 14:10:00,9.73,9.74,9.72,9.73,1090000.0,9.73,9.74,9.72,9.73,1090000.0
2011-06-01 14:20:00,9.73,9.74,9.72,9.72,960000.0,9.73,9.74,9.72,9.72,960000.0
2011-06-01 14:30:00,9.72,9.72,9.68,9.69,1896000.0,9.72,9.72,9.68,9.69,1896000.0
2011-06-01 14:40:00,9.69,9.69,9.66,9.67,1878000.0,9.69,9.69,9.66,9.67,1878000.0
2011-06-01 14:50:00,9.67,9.7,9.67,9.69,976000.0,9.67,9.7,9.67,9.69,976000.0
2011-06-01 15:00:00,9.69,9.71,9.67,9.7,1234000.0,9.69,9.71,9.67,9.7,1234000.0
2011-06-01 15:10:00,9.69,9.7,9.65,9.67,1260000.0,9.69,9.7,9.65,9.67,1260000.0
2011-06-01 15:20:00,9.67,9.67,9.65,9.66,1308000.0,9.67,9.67,9.65,9.66,1308000.0
2011-06-01 15:30:00,9.66,9.66,9.64,9.64,2194000.0,9.66,9.66,9.64,9.64,2194000.0
2011-06-01 15:40:00,9.64,9.64,9.6,9.61,3724000.0,9.64,9.64,9.6,9.61,3724000.0
2011-06-01 15:50:00,9.61,9.64,9.61,9.62,5508000.0,9.61,9.64,9.61,9.62,5508000.0
2011-06-02 09:30:00,9.61,9.62,9.53,9.59,5400000.0,9.61,9.62,9.53,9.59,5400000.0
2011-06-02 09:40:00,9.59,9.62,9.55,9.61,3448000.0,9.59,9.62,9.55,9.61,3448000.0
2011-06-02 09:50:00,9.61,9.69,9.6,9.67,2398000.0,9.61,9.69,9.6,9.67,2398000.0
2011-06-02 10:00:00,9.67,9.68,9.65,9.66,1526000.0,9.67,9.68,9.65,9.66,1526000.0
2011-06-02 10:10:00,9.66,9.7,9.66,9.68,1240000.0,9.66,9.7,9.66,9.68,1240000.0
2011-06-02 10:20:00,9.68,9.7,9.66,9.7,1506000.0,9.68,9.7,9.66,9.7,1506000.0
2011-06-02 10:30:00,9.7,9.72,9.69,9.71,1720000.0,9.7,9.72,9.69,9.71,1720000.0
2011-06-02 10:40:00,9.71,9.72,9.68,9.69,1044000.0,9.71,9.72,9.68,9.69,1044000.0
2011-06-02 10:50:00,9.69,9.69,9.65,9.65,808000.0,9.69,9.69,9.65,9.65,808000.0
2011-06-02 11:00:00,9.65,9.66,9.61,9.63,1286000.0,9.65,9.66,9.61,9.63,1286000.0
2011-06-02 11:10:00,9.63,9.64,9.61,9.62,926000.0,9.63,9.64,9.61,9.62,926000.0
2011-06-02 11:20:00,9.62,9.63,9.6,9.61,894000.0,9.62,9.63,9.6,9.61,894000.0
2011-06-02 11:30:00,9.6,9.61,9.58,9.58,1060000.0,9.6,9.61,9.58,9.58,1060000.0
2011-06-02 11:40:00,9.58,9.61,9.56,9.56,1714000.0,9.58,9.61,9.56,9.56,1714000.0
2011-06-02 11:50:00,9.56,9.59,9.56,9.59,872000.0,9.56,9.59,9.56,9.59,872000.0
2011-06-02 12:00:00,9.59,9.62,9.58,9.61,914000.0,9.59,9.62,9.58,9.61,914000.0
2011-06-02 12:10:00,9.61,9.64,9.61,9.64,1660000.0,9.61,9.64,9.61,9.64,1660000.0
2011-06-02 12:20:00,9.64,9.65,9.62,9.63,522000.0,9.64,9.65,9.62,9.63,522000.0
2011-06-02 12:30:00,9.63,9.63,9.6,9.6,532000.0,9.63,9.63,9.6,9.6,532000.0
2011-06-02 12:40:00,9.6,9.63,9.6,9.6,678000.0,9.6,9.63,9.6,9.6,678000.0
2011-06-02 12:50:00,9.61,9.65,9.61,9.64,1158000.0,9.61,9.65,9.61,9.64,1158000.0
2011-06-02 13:00:00,9.65,9.66,9.64,9.64,1454000.0,9.65,9.66,9.64,9.64,1454000.0
2011-06-02 13:10:00,9.65,9.65,9.61,9.63,1552000.0,9.65,9.65,9.61,9.63,1552000.0
2011-06-02 13:20:00,9.63,9.67,9.62,9.67,1086000.0,9.63,9.67,9.62,9.67,1086000.0
2011-06-02 13:30:00,9.66,9.66,9.63,9.63,1372000.0,9.66,9.66,9.63,9.63,1372000.0
2011-06-02 13:40:00,9.64,9.66,9.63,9.65,368000.0,9.64,9.66,9.63,9.65,368000.0
2011-06-02 13:50:00,9.65,9.7,9.64,9.68,1366000.0,9.65,9.7,9.64,9.68,1366000.0
2011-06-02 14:00:00,9.68,9.7,9.67,9.68,1026000.0,9.68,9.7,9.67,9.68,1026000.0
2011-06-02 14:10:00,9.68,9.7,9.66,9.67,1420000.0,9.68,9.7,9.66,9.67,1420000.0
2011-06-02 14:20:00,9.67,9.67,9.65,9.66,904000.0,9.67,9.67,9.65,9.66,904000.0
2011-06-02 14:30:00,9.66,9.67,9.64,9.65,1150000.0,9.66,9.67,9.64,9.65,1150000.0
2011-06-02 14:40:00,9.65,9.67,9.64,9.67,1050000.0,9.65,9.67,9.64,9.67,1050000.0
2011-06-02 14:50:00,9.66,9.68,9.66,9.68,1394000.0,9.66,9.68,9.66,9.68,1394000.0
2011-06-02 15:00:00,9.68,9.7,9.68,9.68,1252000.0,9.68,9.7,9.68,9.68,1252000.0
2011-06-02 15:10:00,9.68,9.69,9.67,9.68,560000.0,9.68,9.69,9.67,9.68,560000.0
2011-06-02 15:20:00,9.68,9.7,9.68,9.7,1426000.0,9.68,9.7,9.68,9.7,1426000.0
2011-06-02 15:30:00,9.7,9.71,9.69,9.71,1936000.0,9.7,9.71,9.69,9.71,1936000.0
2011-06-02 15:40:00,9.7,9.72,9.7,9.71,2004000.0,9.7,9.72,9.7,9.71,2004000.0
2011-06-02 15:50:00,9.71,9.71,9.68,9.68,4996000.0,9.71,9.71,9.68,9.68,4996000.0
2011-06-03 09:30:00,9.56,9.6,9.53,9.57,3984000.0,9.56,9.6,9.53,9.57,3984000.0
2011-06-03 09:40:00,9.57,9.61,9.57,9.57,2860000.0,9.57,9.61,9.57,9.57,2860000.0
2011-06-03 09:50:00,9.57,9.57,9.51,9.53,5278000.0,9.57,9.57,9.51,9.53,5278000.0
2011-06-03 10:00:00,9.53,9.58,9.52,9.54,3690000.0,9.53,9.58,9.52,9.54,3690000.0
2011-06-03 10:10:00,9.54,9.56,9.51,9.54,3476000.0,9.54,9.56,9.51,9.54,3476000.0
2011-06-03 10:20:00,9.54,9.6,9.53,9.58,2470000.0,9.54,9.6,9.53,9.58,2470000.0
2011-06-03 10:30:00,9.58,9.62,9.58,9.59,2268000.0,9.58,9.62,9.58,9.59,2268000.0
2011-06-03 10:40:00,9.6,9.66,9.59,9.65,4094000.0,9.6,9.66,9.59,9.65,4094000.0
2011-06-03 10:50:00,9.65,9.65,9.62,9.62,4170000.0,9.65,9.65,9.62,9.62,4170000.0
2011-06-03 11:00:00,9.62,9.64,9.61,9.63,2096000.0,9.62,9.64,9.61,9.63,2096000.0
2011-06-03 11:10:00,9.63,9.63,9.6,9.6,1116000.0,9.63,9.63,9.6,9.6,1116000.0
2011-06-03 11:20:00,9.6,9.63,9.57,9.58,1880000.0,9.6,9.63,9.57,9.58,1880000.0
2011-06-03 11:30:00,9.58,9.59,9.56,9.57,1114000.0,9.58,9.59,9.56,9.57,1114000.0
2011-06-03 11:40:00,9.57,9.58,9.56,9.57,832000.0,9.57,9.58,9.56,9.57,832000.0
2011-06-03 11:50:00,9.58,9.59,9.57,9.57,1146000.0,9.58,9.59,9.57,9.57,1146000.0
2011-06-03 12:00:00,9.58,9.58,9.56,9.58,832000.0,9.58,9.58,9.56,9.58,832000.0
2011-06-03 12:10:00,9.57,9.58,9.56,9.58,736000.0,9.57,9.58,9.56,9.58,736000.0
2011-06-03 12:20:00,9.58,9.58,9.56,9.57,650000.0,9.58,9.58,9.56,9.57,650000.0
2011-06-03 12:30:00,9.57,9.58,9.56,9.57,1304000.0,9.57,9.58,9.56,9.57,1304000.0
2011-06-03 12:40:00,9.57,9.58,9.56,9.57,1154000.0,9.57,9.58,9.56,9.57,1154000.0
2011-06-03 12:50:00,9.57,9.57,9.54,9.55,2296000.0,9.57,9.57,9.54,9.55,2296000.0
2011-06-03 13:00:00,9.55,9.58,9.54,9.56,940000.0,9.55,9.58,9.54,9.56,940000.0
2011-06-03 13:10:00,9.57,9.57,9.55,9.55,814000.0,9.57,9.57,9.55,9.55,814000.0
2011-06-03 13:20:00,9.55,9.56,9.54,9.55,912000.0,9.55,9.56,9.54,9.55,912000.0
2011-06-03 13:30:00,9.55,9.55,9.54,9.55,1092000.0,9.55,9.55,9.54,9.55,1092000.0
2011-06-03 13:40:00,9.55,9.55,9.55,9.55,858000.0,9.55,9.55,9.55,9.55,858000.0
2011-06-03 13:50:00,9.55,9.55,9.54,9.54,1220000.0,9.55,9.55,9.54,9.54,1220000.0
2011-06-03 14:00:00,9.54,9.55,9.53,9.53,1388000.0,9.54,9.55,9.53,9.53,1388000.0
2011-06-03 14:10:00,9.53,9.54,9.52,9.54,1544000.0,9.53,9.54,9.52,9.54,1544000.0
2011-06-03 14:20:00,9.54,9.54,9.53,9.53,766000.0,9.54,9.54,9.53,9.53,766000.0
2011-06-03 14:30:00,9.53,9.53,9.52,9.52,862000.0,9.53,9.53,9.52,9.52,862000.0
2011-06-03 14:40:00,9.52,9.54,9.52,9.54,996000.0,9.52,9.54,9.52,9.54,996000.0
2011-06-03 14:50:00,9.54,9.54,9.5,9.51,1568000.0,9.54,9.54,9.5,9.51,1568000.0
2011-06-03 15:00:00,9.5,9.51,9.44,9.45,6060000.0,9.5,9.51,9.44,9.45,6060000.0
2011-06-03 15:10:00,9.45,9.47,9.43,9.44,3050000.0,9.45,9.47,9.43,9.44,3050000.0
2011-06-03 15:20:00,9.44,9.46,9.43,9.45,2858000.0,9.44,9.46,9.43,9.45,2858000.0
2011-06-03 15:30:00,9.45,9.48,9.44,9.46,4456000.0,9.45,9.48,9.44,9.46,4456000.0
2011-06-03 15:40:00,9.46,9.47,9.42,9.43,5088000.0,9.46,9.47,9.42,9.43,5088000.0
2011-06-03 15:50:00,9.43,9.43,9.38,9.41,11242000.0,9.43,9.43,9.38,9.41,11242000.0
2011-06-06 09:30:00,9.4,9.47,9.38,9.4,6090000.0,9.4,9.47,9.38,9.4,6090000.0
2011-06-06 09:40:00,9.4,9.48,9.4,9.46,3826000.0,9.4,9.48,9.4,9.46,3826000.0
2011-06-06 09:50:00,9.46,9.49,9.43,9.45,3458000.0,9.46,9.49,9.43,9.45,3458000.0
2011-06-06 10:00:00,9.45,9.45,9.42,9.43,2528000.0,9.45,9.45,9.42,9.43,2528000.0
2011-06-06 10:10:00,9.43,9.44,9.39,9.42,1620000.0,9.43,9.44,9.39,9.42,1620000.0
2011-06-06 10:20:00,9.43,9.45,9.41,9.44,1356000.0,9.43,9.45,9.41,9.44,1356000.0
2011-06-06 10:30:00,9.44,9.44,9.36,9.37,1922000.0,9.44,9.44,9.36,9.37,1922000.0
2011-06-06 10:40:00,9.37,9.37,9.33,9.36,2534000.0,9.37,9.37,9.33,9.36,2534000.0
2011-06-06 10:50:00,9.36,9.37,9.33,9.34,1720000.0,9.36,9.37,9.33,9.34,1720000.0
2011-06-06 11:00:00,9.35,9.38,9.34,9.36,1212000.0,9.35,9.38,9.34,9.36,1212000.0
2011-06-06 11:10:00,9.37,9.38,9.35,9.36,1302000.0,9.37,9.38,9.35,9.36,1302000.0
2011-06-06 11:20:00,9.36,9.4,9.36,9.39,1252000.0,9.36,9.4,9.36,9.39,1252000.0
2011-06-06 11:30:00,9.39,9.39,9.37,9.37,672000.0,9.39,9.39,9.37,9.37,672000.0
2011-06-06 11:40:00,9.37,9.38,9.34,9.34,1232000.0,9.37,9.38,9.34,9.34,1232000.0
2011-06-06 11:50:00,9.34,9.35,9.33,9.34,790000.0,9.34,9.35,9.33,9.34,790000.0
2011-06-06 12:00:00,9.34,9.36,9.33,9.35,624000.0,9.34,9.36,9.33,9.35,624000.0
2011-06-06 12:10:00,9.35,9.36,9.34,9.36,938000.0,9.35,9.36,9.34,9.36,938000.0
2011-06-06 12:20:00,9.36,9.37,9.35,9.36,488000.0,9.36,9.37,9.35,9.36,488000.0
2011-06-06 12:30:00,9.35,9.36,9.32,9.33,1058000.0,9.35,9.36,9.32,9.33,1058000.0
2011-06-06 12:40:00,9.33,9.33,9.31,9.32,1644000.0,9.33,9.33,9.31,9.32,1644000.0
2011-06-06 12:50:00,9.32,9.33,9.31,9.33,806000.0,9.32,9.33,9.31,9.33,806000.0
2011-06-06 13:00:00,9.32,9.33,9.31,9.32,786000.0,9.32,9.33,9.31,9.32,786000.0
2011-06-06 13:10:00,9.32,9.35,9.32,9.34,1280000.0,9.32,9.35,9.32,9.34,1280000.0
2011-06-06 13:20:00,9.34,9.34,9.32,9.33,712000.0,9.34,9.34,9.32,9.33,712000.0
2011-06-06 13:30:00,9.33,9.33,9.3,9.33,1444000.0,9.33,9.33,9.3,9.33,1444000.0
2011-06-06 13:40:00,9.33,9.33,9.28,9.3,1840000.0,9.33,9.33,9.28,9.3,1840000.0
2011-06-06 13:50:00,9.3,9.3,9.28,9.29,1662000.0,9.3,9.3,9.28,9.29,1662000.0
2011-06-06 14:00:00,9.29,9.3,9.28,9.3,1124000.0,9.29,9.3,9.28,9.3,1124000.0
2011-06-06 14:10:00,9.3,9.31,9.3,9.31,774000.0,9.3,9.31,9.3,9.31,774000.0
2011-06-06 14:20:00,9.31,9.32,9.3,9.31,884000.0,9.31,9.32,9.3,9.31,884000.0
2011-06-06 14:30:00,9.31,9.31,9.29,9.3,932000.0,9.31,9.31,9.29,9.3,932000.0
2011-06-06 14:40:00,9.3,9.3,9.28,9.28,1172000.0,9.3,9.3,9.28,9.28,1172000.0
2011-06-06 14:50:00,9.28,9.28,9.27,9.28,1786000.0,9.28,9.28,9.27,9.28,1786000.0
2011-06-06 15:00:00,9.28,9.3,9.28,9.29,2310000.0,9.28,9.3,9.28,9.29,2310000.0
2011-06-06 15:10:00,9.29,9.3,9.27,9.29,2534000.0,9.29,9.3,9.27,9.29,2534000.0
2011-06-06 15:20:00,9.29,9.29,9.26,9.27,2178000.0,9.29,9.29,9.26,9.27,2178000.0
2011-06-06 15:30:00,9.27,9.29,9.27,9.28,3186000.0,9.27,9.29,9.27,9.28,3186000.0
2011-06-06 15:40:00,9.28,9.3,9.28,9.29,3932000.0,9.28,9.3,9.28,9.29,3932000.0
2011-06-06 15:50:00,9.29,9.3,9.27,9.29,5230000.0,9.29,9.3,9.27,9.29,5230000.0
2011-06-07 09:30:00,9.29,9.36,9.28,9.35,5512000.0,9.29,9.36,9.28,9.35,5512000.0
2011-06-07 09:40:00,9.35,9.37,9.32,9.36,3446000.0,9.35,9.37,9.32,9.36,3446000.0
2011-06-07 09:50:00,9.36,9.4,9.34,9.39,2750000.0,9.36,9.4,9.34,9.39,2750000.0
2011-06-07 10:00:00,9.39,9.41,9.38,9.41,3300000.0,9.39,9.41,9.38,9.41,3300000.0
2011-06-07 10:10:00,9.41,9.44,9.4,9.43,3004000.0,9.41,9.44,9.4,9.43,3004000.0
2011-06-07 10:20:00,9.43,9.44,9.42,9.44,2364000.0,9.43,9.44,9.42,9.44,2364000.0
2011-06-07 10:30:00,9.44,9.47,9.43,9.45,4268000.0,9.44,9.47,9.43,9.45,4268000.0
2011-06-07 10:40:00,9.45,9.49,9.43,9.49,4400000.0,9.45,9.49,9.43,9.49,4400000.0
2011-06-07 10:50:00,9.49,9.52,9.48,9.52,5788000.0,9.49,9.52,9.48,9.52,5788000.0
2011-06-07 11:00:00,9.51,9.53,9.5,9.51,4652000.0,9.51,9.53,9.5,9.51,4652000.0
2011-06-07 11:10:00,9.51,9.52,9.48,9.52,4266000.0,9.51,9.52,9.48,9.52,4266000.0
2011-06-07 11:20:00,9.52,9.52,9.49,9.49,3520000.0,9.52,9.52,9.49,9.49,3520000.0
2011-06-07 11:30:00,9.49,9.5,9.44,9.45,4690000.0,9.49,9.5,9.44,9.45,4690000.0
2011-06-07 11:40:00,9.45,9.47,9.43,9.44,2914000.0,9.45,9.47,9.43,9.44,2914000.0
2011-06-07 11:50:00,9.44,9.45,9.43,9.45,1482000.0,9.44,9.45,9.43,9.45,1482000.0
2011-06-07 12:00:00,9.45,9.46,9.44,9.44,838000.0,9.45,9.46,9.44,9.44,838000.0
2011-06-07 12:10:00,9.45,9.46,9.44,9.44,1060000.0,9.45,9.46,9.44,9.44,1060000.0
2011-06-07 12:20:00,9.44,9.45,9.42,9.42,958000.0,9.44,9.45,9.42,9.42,958000.0
2011-06-07 12:30:00,9.42,9.43,9.41,9.42,888000.0,9.42,9.43,9.41,9.42,888000.0
2011-06-07 12:40:00,9.42,9.42,9.38,9.38,1482000.0,9.42,9.42,9.38,9.38,1482000.0
2011-06-07 12:50:00,9.39,9.41,9.39,9.39,846000.0,9.39,9.41,9.39,9.39,846000.0
2011-06-07 13:00:00,9.4,9.45,9.39,9.44,1404000.0,9.4,9.45,9.39,9.44,1404000.0
2011-06-07 13:10:00,9.44,9.46,9.43,9.45,1564000.0,9.44,9.46,9.43,9.45,1564000.0
2011-06-07 13:20:00,9.45,9.47,9.45,9.46,664000.0,9.45,9.47,9.45,9.46,664000.0
2011-06-07 13:30:00,9.46,9.49,9.46,9.48,1006000.0,9.46,9.49,9.46,9.48,1006000.0
2011-06-07 13:40:00,9.48,9.48,9.47,9.47,822000.0,9.48,9.48,9.47,9.47,822000.0
2011-06-07 13:50:00,9.47,9.48,9.46,9.48,1084000.0,9.47,9.48,9.46,9.48,1084000.0
2011-06-07 14:00:00,9.48,9.5,9.48,9.49,1662000.0,9.48,9.5,9.48,9.49,1662000.0
2011-06-07 14:10:00,9.49,9.51,9.48,9.5,1240000.0,9.49,9.51,9.48,9.5,1240000.0
2011-06-07 14:20:00,9.5,9.51,9.49,9.5,1104000.0,9.5,9.51,9.49,9.5,1104000.0
2011-06-07 14:30:00,9.5,9.5,9.47,9.47,1744000.0,9.5,9.5,9.47,9.47,1744000.0
2011-06-07 14:40:00,9.47,9.49,9.46,9.48,994000.0,9.47,9.49,9.46,9.48,994000.0
2011-06-07 14:50:00,9.48,9.48,9.44,9.46,1742000.0,9.48,9.48,9.44,9.46,1742000.0
2011-06-07 15:00:00,9.46,9.47,9.43,9.44,1392000.0,9.46,9.47,9.43,9.44,1392000.0
2011-06-07 15:10:00,9.43,9.45,9.42,9.42,1358000.0,9.43,9.45,9.42,9.42,1358000.0
2011-06-07 15:20:00,9.42,9.43,9.4,9.42,1712000.0,9.42,9.43,9.4,9.42,1712000.0
2011-06-07 15:30:00,9.41,9.43,9.41,9.43,1578000.0,9.41,9.43,9.41,9.43,1578000.0
2011-06-07 15:40:00,9.42,9.43,9.39,9.4,3154000.0,9.42,9.43,9.39,9.4,3154000.0
2011-06-07 15:50:00,9.4,9.4,9.37,9.37,4862000.0,9.4,9.4,9.37,9.37,4862000.0
2011-06-08 09:30:00,9.37,9.47,9.37,9.46,5946000.0,9.37,9.47,9.37,9.46,5946000.0
2011-06-08 09:40:00,9.46,9.48,9.4,9.41,2792000.0,9.46,9.48,9.4,9.41,2792000.0
2011-06-08 09:50:00,9.41,9.43,9.36,9.4,3420000.0,9.41,9.43,9.36,9.4,3420000.0
2011-06-08 10:00:00,9.4,9.44,9.37,9.43,3018000.0,9.4,9.44,9.37,9.43,3018000.0
2011-06-08 10:10:00,9.43,9.47,9.41,9.45,4056000.0,9.43,9.47,9.41,9.45,4056000.0
2011-06-08 10:20:00,9.45,9.47,9.42,9.46,1746000.0,9.45,9.47,9.42,9.46,1746000.0
2011-06-08 10:30:00,9.46,9.48,9.43,9.46,2308000.0,9.46,9.48,9.43,9.46,2308000.0
2011-06-08 10:40:00,9.46,9.49,9.45,9.46,2264000.0,9.46,9.49,9.45,9.46,2264000.0
2011-06-08 10:50:00,9.46,9.46,9.4,9.41,2514000.0,9.46,9.46,9.4,9.41,2514000.0
2011-06-08 11:00:00,9.42,9.46,9.41,9.42,2010000.0,9.42,9.46,9.41,9.42,2010000.0
2011-06-08 11:10:00,9.43,9.43,9.4,9.42,1898000.0,9.43,9.43,9.4,9.42,1898000.0
2011-06-08 11:20:00,9.42,9.43,9.4,9.41,958000.0,9.42,9.43,9.4,9.41,958000.0
2011-06-08 11:30:00,9.41,9.44,9.4,9.43,514000.0,9.41,9.44,9.4,9.43,514000.0
2011-06-08 11:40:00,9.43,9.45,9.41,9.44,522000.0,9.43,9.45,9.41,9.44,522000.0
2011-06-08 11:50:00,9.43,9.46,9.43,9.45,780000.0,9.43,9.46,9.43,9.45,780000.0
2011-06-08 12:00:00,9.45,9.45,9.42,9.43,564000.0,9.45,9.45,9.42,9.43,564000.0
2011-06-08 12:10:00,9.44,9.46,9.43,9.44,820000.0,9.44,9.46,9.43,9.44,820000.0
2011-06-08 12:20:00,9.44,9.44,9.4,9.41,1350000.0,9.44,9.44,9.4,9.41,1350000.0
2011-06-08 12:30:00,9.41,9.41,9.39,9.4,1430000.0,9.41,9.41,9.39,9.4,1430000.0
2011-06-08 12:40:00,9.4,9.41,9.39,9.41,718000.0,9.4,9.41,9.39,9.41,718000.0
2011-06-08 12:50:00,9.41,9.44,9.4,9.44,1158000.0,9.41,9.44,9.4,9.44,1158000.0
2011-06-08 13:00:00,9.44,9.45,9.43,9.43,970000.0,9.44,9.45,9.43,9.43,970000.0
2011-06-08 13:10:00,9.44,9.44,9.41,9.42,406000.0,9.44,9.44,9.41,9.42,406000.0
2011-06-08 13:20:00,9.42,9.42,9.4,9.41,560000.0,9.42,9.42,9.4,9.41,560000.0
2011-06-08 13:30:00,9.41,9.41,9.35,9.36,2548000.0,9.41,9.41,9.35,9.36,2548000.0
2011-06-08 13:40:00,9.36,9.37,9.34,9.35,1270000.0,9.36,9.37,9.34,9.35,1270000.0
2011-06-08 13:50:00,9.35,9.35,9.32,9.33,1444000.0,9.35,9.35,9.32,9.33,1444000.0
2011-06-08 14:00:00,9.33,9.36,9.32,9.35,1474000.0,9.33,9.36,9.32,9.35,1474000.0
2011-06-08 14:10:00,9.35,9.37,9.34,9.36,1394000.0,9.35,9.37,9.34,9.36,1394000.0
2011-06-08 14:20:00,9.36,9.37,9.34,9.36,1232000.0,9.36,9.37,9.34,9.36,1232000.0
2011-06-08 14:30:00,9.36,9.43,9.36,9.42,2414000.0,9.36,9.43,9.36,9.42,2414000.0
2011-06-08 14:40:00,9.42,9.43,9.39,9.4,2532000.0,9.42,9.43,9.39,9.4,2532000.0
2011-06-08 14:50:00,9.4,9.41,9.39,9.39,1164000.0,9.4,9.41,9.39,9.39,1164000.0
2011-06-08 15:00:00,9.4,9.41,9.39,9.4,788000.0,9.4,9.41,9.39,9.4,788000.0
2011-06-08 15:10:00,9.41,9.41,9.36,9.37,1302000.0,9.41,9.41,9.36,9.37,1302000.0
2011-06-08 15:20:00,9.37,9.37,9.35,9.36,1148000.0,9.37,9.37,9.35,9.36,1148000.0
2011-06-08 15:30:00,9.36,9.39,9.36,9.39,1864000.0,9.36,9.39,9.36,9.39,1864000.0
2011-06-08 15:40:00,9.39,9.43,9.38,9.41,2624000.0,9.39,9.43,9.38,9.41,2624000.0
2011-06-08 15:50:00,9.41,9.42,9.4,9.4,3854000.0,9.41,9.42,9.4,9.4,3854000.0
2011-06-09 09:30:00,9.49,9.49,9.33,9.36,5058000.0,9.49,9.49,9.33,9.36,5058000.0
2011-06-09 09:40:00,9.35,9.49,9.33,9.37,3912000.0,9.35,9.49,9.33,9.37,3912000.0
2011-06-09 09:50:00,9.37,9.37,9.29,9.32,4086000.0,9.37,9.37,9.29,9.32,4086000.0
2011-06-09 10:00:00,9.33,9.36,9.29,9.3,3450000.0,9.33,9.36,9.29,9.3,3450000.0
2011-06-09 10:10:00,9.3,9.44,9.29,9.44,5464000.0,9.3,9.44,9.29,9.44,5464000.0
2011-06-09 10:20:00,9.44,9.46,9.42,9.45,4488000.0,9.44,9.46,9.42,9.45,4488000.0
2011-06-09 10:30:00,9.45,9.5,9.44,9.48,3428000.0,9.45,9.5,9.44,9.48,3428000.0
2011-06-09 10:40:00,9.48,9.48,9.44,9.46,1820000.0,9.48,9.48,9.44,9.46,1820000.0
2011-06-09 10:50:00,9.46,9.47,9.42,9.42,2512000.0,9.46,9.47,9.42,9.42,2512000.0
2011-06-09 11:00:00,9.42,9.44,9.41,9.42,1536000.0,9.42,9.44,9.41,9.42,1536000.0
2011-06-09 11:10:00,9.42,9.42,9.4,9.42,818000.0,9.42,9.42,9.4,9.42,818000.0
2011-06-09 11:20:00,9.42,9.43,9.41,9.42,492000.0,9.42,9.43,9.41,9.42,492000.0
2011-06-09 11:30:00,9.42,9.48,9.42,9.47,2164000.0,9.42,9.48,9.42,9.47,2164000.0
2011-06-09 11:40:00,9.47,9.47,9.44,9.45,774000.0,9.47,9.47,9.44,9.45,774000.0
2011-06-09 11:50:00,9.46,9.47,9.44,9.45,1394000.0,9.46,9.47,9.44,9.45,1394000.0
2011-06-09 12:00:00,9.45,9.47,9.44,9.47,1530000.0,9.45,9.47,9.44,9.47,1530000.0
2011-06-09 12:10:00,9.47,9.48,9.47,9.47,794000.0,9.47,9.48,9.47,9.47,794000.0
2011-06-09 12:20:00,9.47,9.48,9.46,9.47,858000.0,9.47,9.48,9.46,9.47,858000.0
2011-06-09 12:30:00,9.47,9.49,9.46,9.48,1206000.0,9.47,9.49,9.46,9.48,1206000.0
2011-06-09 12:40:00,9.49,9.51,9.49,9.49,1506000.0,9.49,9.51,9.49,9.49,1506000.0
2011-06-09 12:50:00,9.49,9.5,9.49,9.49,418000.0,9.49,9.5,9.49,9.49,418000.0
2011-06-09 13:00:00,9.49,9.49,9.47,9.47,924000.0,9.49,9.49,9.47,9.47,924000.0
2011-06-09 13:10:00,9.48,9.5,9.47,9.5,540000.0,9.48,9.5,9.47,9.5,540000.0
2011-06-09 13:20:00,9.5,9.5,9.47,9.47,640000.0,9.5,9.5,9.47,9.47,640000.0
2011-06-09 13:30:00,9.48,9.49,9.47,9.48,352000.0,9.48,9.49,9.47,9.48,352000.0
2011-06-09 13:40:00,9.49,9.5,9.47,9.47,646000.0,9.49,9.5,9.47,9.47,646000.0
2011-06-09 13:50:00,9.47,9.5,9.47,9.49,532000.0,9.47,9.5,9.47,9.49,532000.0
2011-06-09 14:00:00,9.49,9.5,9.48,9.49,296000.0,9.49,9.5,9.48,9.49,296000.0
2011-06-09 14:10:00,9.49,9.51,9.49,9.5,904000.0,9.49,9.51,9.49,9.5,904000.0
2011-06-09 14:20:00,9.5,9.51,9.49,9.49,848000.0,9.5,9.51,9.49,9.49,848000.0
2011-06-09 14:30:00,9.5,9.5,9.47,9.49,1088000.0,9.5,9.5,9.47,9.49,1088000.0
2011-06-09 14:40:00,9.49,9.49,9.48,9.48,376000.0,9.49,9.49,9.48,9.48,376000.0
2011-06-09 14:50:00,9.48,9.5,9.48,9.5,612000.0,9.48,9.5,9.48,9.5,612000.0
2011-06-09 15:00:00,9.5,9.59,9.5,9.58,6176000.0,9.5,9.59,9.5,9.58,6176000.0
2011-06-09 15:10:00,9.58,9.58,9.55,9.55,2342000.0,9.58,9.58,9.55,9.55,2342000.0
2011-06-09 15:20:00,9.55,9.56,9.53,9.54,1814000.0,9.55,9.56,9.53,9.54,1814000.0
2011-06-09 15:30:00,9.54,9.56,9.52,9.54,2314000.0,9.54,9.56,9.52,9.54,2314000.0
2011-06-09 15:40:00,9.54,9.55,9.51,9.52,2574000.0,9.54,9.55,9.51,9.52,2574000.0
2011-06-09 15:50:00,9.52,9.52,9.48,9.48,6888000.0,9.52,9.52,9.48,9.48,6888000.0
2011-06-10 09:30:00,9.46,9.51,9.43,9.47,3266000.0,9.46,9.51,9.43,9.47,3266000.0
2011-06-10 09:40:00,9.47,9.53,9.45,9.49,2836000.0,9.47,9.53,9.45,9.49,2836000.0
2011-06-10 09:50:00,9.49,9.52,9.46,9.52,2206000.0,9.49,9.52,9.46,9.52,2206000.0
2011-06-10 10:00:00,9.52,9.54,9.47,9.48,3836000.0,9.52,9.54,9.47,9.48,3836000.0
2011-06-10 10:10:00,9.48,9.52,9.46,9.51,2470000.0,9.48,9.52,9.46,9.51,2470000.0
2011-06-10 10:20:00,9.51,9.51,9.45,9.47,2034000.0,9.51,9.51,9.45,9.47,2034000.0
2011-06-10 10:30:00,9.47,9.47,9.44,9.44,1408000.0,9.47,9.47,9.44,9.44,1408000.0
2011-06-10 10:40:00,9.44,9.44,9.41,9.42,2490000.0,9.44,9.44,9.41,9.42,2490000.0
2011-06-10 10:50:00,9.42,9.42,9.35,9.37,2978000.0,9.42,9.42,9.35,9.37,2978000.0
2011-06-10 11:00:00,9.36,9.37,9.34,9.35,1952000.0,9.36,9.37,9.34,9.35,1952000.0
2011-06-10 11:10:00,9.35,9.38,9.34,9.38,1910000.0,9.35,9.38,9.34,9.38,1910000.0
2011-06-10 11:20:00,9.38,9.42,9.38,9.4,1938000.0,9.38,9.42,9.38,9.4,1938000.0
2011-06-10 11:30:00,9.4,9.41,9.38,9.39,1512000.0,9.4,9.41,9.38,9.39,1512000.0
2011-06-10 11:40:00,9.39,9.41,9.38,9.41,760000.0,9.39,9.41,9.38,9.41,760000.0
2011-06-10 11:50:00,9.41,9.41,9.39,9.4,828000.0,9.41,9.41,9.39,9.4,828000.0
2011-06-10 12:00:00,9.39,9.4,9.39,9.4,502000.0,9.39,9.4,9.39,9.4,502000.0
2011-06-10 12:10:00,9.4,9.4,9.37,9.4,632000.0,9.4,9.4,9.37,9.4,632000.0
2011-06-10 12:20:00,9.4,9.42,9.39,9.42,1048000.0,9.4,9.42,9.39,9.42,1048000.0
2011-06-10 12:30:00,9.42,9.45,9.42,9.44,1646000.0,9.42,9.45,9.42,9.44,1646000.0
2011-06-10 12:40:00,9.44,9.44,9.42,9.43,942000.0,9.44,9.44,9.42,9.43,942000.0
2011-06-10 12:50:00,9.43,9.44,9.42,9.42,436000.0,9.43,9.44,9.42,9.42,436000.0
2011-06-10 13:00:00,9.42,9.42,9.39,9.39,1784000.0,9.42,9.42,9.39,9.39,1784000.0
2011-06-10 13:10:00,9.39,9.39,9.37,9.37,1502000.0,9.39,9.39,9.37,9.37,1502000.0
2011-06-10 13:20:00,9.37,9.39,9.36,9.39,730000.0,9.37,9.39,9.36,9.39,730000.0
2011-06-10 13:30:00,9.39,9.39,9.34,9.35,1242000.0,9.39,9.39,9.34,9.35,1242000.0
2011-06-10 13:40:00,9.35,9.36,9.33,9.36,1136000.0,9.35,9.36,9.33,9.36,1136000.0
2011-06-10 13:50:00,9.36,9.38,9.35,9.37,556000.0,9.36,9.38,9.35,9.37,556000.0
2011-06-10 14:00:00,9.38,9.43,9.37,9.41,1960000.0,9.38,9.43,9.37,9.41,1960000.0
2011-06-10 14:10:00,9.41,9.41,9.39,9.4,1016000.0,9.41,9.41,9.39,9.4,1016000.0
2011-06-10 14:20:00,9.4,9.4,9.37,9.38,1318000.0,9.4,9.4,9.37,9.38,1318000.0
2011-06-10 14:30:00,9.38,9.39,9.36,9.36,984000.0,9.38,9.39,9.36,9.36,984000.0
2011-06-10 14:40:00,9.36,9.4,9.36,9.39,1328000.0,9.36,9.4,9.36,9.39,1328000.0
2011-06-10 14:50:00,9.39,9.43,9.39,9.43,1864000.0,9.39,9.43,9.39,9.43,1864000.0
2011-06-10 15:00:00,9.43,9.44,9.37,9.38,2294000.0,9.43,9.44,9.37,9.38,2294000.0
2011-06-10 15:10:00,9.38,9.4,9.38,9.39,896000.0,9.38,9.4,9.38,9.39,896000.0
2011-06-10 15:20:00,9.39,9.39,9.36,9.36,1500000.0,9.39,9.39,9.36,9.36,1500000.0
2011-06-10 15:30:00,9.36,9.37,9.34,9.35,2346000.0,9.36,9.37,9.34,9.35,2346000.0
2011-06-10 15:40:00,9.35,9.35,9.32,9.32,3406000.0,9.35,9.35,9.32,9.32,3406000.0
2011-06-10 15:50:00,9.32,9.34,9.31,9.33,6382000.0,9.32,9.34,9.31,9.33,6382000.0
2011-06-13 09:30:00,9.34,9.42,9.34,9.38,5594000.0,9.34,9.42,9.34,9.38,5594000.0
2011-06-13 09:40:00,9.38,9.43,9.38,9.4,2676000.0,9.38,9.43,9.38,9.4,2676000.0
2011-06-13 09:50:00,9.41,9.47,9.4,9.44,2418000.0,9.41,9.47,9.4,9.44,2418000.0
2011-06-13 10:00:00,9.44,9.45,9.42,9.42,2062000.0,9.44,9.45,9.42,9.42,2062000.0
2011-06-13 10:10:00,9.42,9.44,9.38,9.41,1778000.0,9.42,9.44,9.38,9.41,1778000.0
2011-06-13 10:20:00,9.41,9.45,9.4,9.45,1950000.0,9.41,9.45,9.4,9.45,1950000.0
2011-06-13 10:30:00,9.44,9.44,9.4,9.41,1704000.0,9.44,9.44,9.4,9.41,1704000.0
2011-06-13 10:40:00,9.41,9.41,9.39,9.39,1746000.0,9.41,9.41,9.39,9.39,1746000.0
2011-06-13 10:50:00,9.39,9.39,9.33,9.35,2734000.0,9.39,9.39,9.33,9.35,2734000.0
2011-06-13 11:00:00,9.35,9.36,9.32,9.34,1726000.0,9.35,9.36,9.32,9.34,1726000.0
2011-06-13 11:10:00,9.34,9.36,9.34,9.36,1102000.0,9.34,9.36,9.34,9.36,1102000.0
2011-06-13 11:20:00,9.36,9.38,9.35,9.37,1206000.0,9.36,9.38,9.35,9.37,1206000.0
2011-06-13 11:30:00,9.37,9.37,9.33,9.33,858000.0,9.37,9.37,9.33,9.33,858000.0
2011-06-13 11:40:00,9.33,9.34,9.31,9.32,1354000.0,9.33,9.34,9.31,9.32,1354000.0
2011-06-13 11:50:00,9.32,9.33,9.3,9.3,1718000.0,9.32,9.33,9.3,9.3,1718000.0
2011-06-13 12:00:00,9.3,9.33,9.29,9.32,1578000.0,9.3,9.33,9.29,9.32,1578000.0
2011-06-13 12:10:00,9.33,9.34,9.3,9.31,1558000.0,9.33,9.34,9.3,9.31,1558000.0
2011-06-13 12:20:00,9.31,9.33,9.3,9.31,1004000.0,9.31,9.33,9.3,9.31,1004000.0
2011-06-13 12:30:00,9.31,9.33,9.3,9.32,846000.0,9.31,9.33,9.3,9.32,846000.0
2011-06-13 12:40:00,9.32,9.32,9.3,9.31,510000.0,9.32,9.32,9.3,9.31,510000.0
2011-06-13 12:50:00,9.31,9.31,9.28,9.29,1782000.0,9.31,9.31,9.28,9.29,1782000.0
2011-06-13 13:00:00,9.28,9.29,9.24,9.27,3054000.0,9.28,9.29,9.24,9.27,3054000.0
2011-06-13 13:10:00,9.27,9.27,9.25,9.27,2448000.0,9.27,9.27,9.25,9.27,2448000.0
2011-06-13 13:20:00,9.27,9.31,9.27,9.3,1752000.0,9.27,9.31,9.27,9.3,1752000.0
2011-06-13 13:30:00,9.3,9.32,9.3,9.32,1512000.0,9.3,9.32,9.3,9.32,1512000.0
2011-06-13 13:40:00,9.33,9.34,9.32,9.33,1052000.0,9.33,9.34,9.32,9.33,1052000.0
2011-06-13 13:50:00,9.33,9.38,9.32,9.37,2260000.0,9.33,9.38,9.32,9.37,2260000.0
2011-06-13 14:00:00,9.37,9.38,9.35,9.35,1380000.0,9.37,9.38,9.35,9.35,1380000.0
2011-06-13 14:10:00,9.35,9.35,9.33,9.35,1326000.0,9.35,9.35,9.33,9.35,1326000.0
2011-06-13 14:20:00,9.35,9.36,9.34,9.35,1168000.0,9.35,9.36,9.34,9.35,1168000.0
2011-06-13 14:30:00,9.34,9.34,9.3,9.32,1934000.0,9.34,9.34,9.3,9.32,1934000.0
2011-06-13 14:40:00,9.32,9.33,9.31,9.33,1880000.0,9.32,9.33,9.31,9.33,1880000.0
2011-06-13 14:50:00,9.33,9.35,9.3,9.31,2394000.0,9.33,9.35,9.3,9.31,2394000.0
2011-06-13 15:00:00,9.31,9.33,9.29,9.3,1608000.0,9.31,9.33,9.29,9.3,1608000.0
2011-06-13 15:10:00,9.3,9.32,9.28,9.31,2692000.0,9.3,9.32,9.28,9.31,2692000.0
2011-06-13 15:20:00,9.31,9.32,9.3,9.31,1776000.0,9.31,9.32,9.3,9.31,1776000.0
2011-06-13 15:30:00,9.31,9.32,9.3,9.3,1914000.0,9.31,9.32,9.3,9.3,1914000.0
2011-06-13 15:40:00,9.3,9.31,9.3,9.31,1662000.0,9.3,9.31,9.3,9.31,1662000.0
2011-06-13 15:50:00,9.31,9.32,9.3,9.31,2792000.0,9.31,9.32,9.3,9.31,2792000.0
2011-06-14 09:30:00,9.45,9.46,9.39,9.39,3468000.0,9.45,9.46,9.39,9.39,3468000.0
2011-06-14 09:40:00,9.39,9.42,9.38,9.39,2416000.0,9.39,9.42,9.38,9.39,2416000.0
2011-06-14 09:50:00,9.39,9.42,9.39,9.41,1812000.0,9.39,9.42,9.39,9.41,1812000.0
2011-06-14 10:00:00,9.41,9.45,9.4,9.43,2660000.0,9.41,9.45,9.4,9.43,2660000.0
2011-06-14 10:10:00,9.43,9.44,9.39,9.39,1652000.0,9.43,9.44,9.39,9.39,1652000.0
2011-06-14 10:20:00,9.39,9.4,9.37,9.37,2588000.0,9.39,9.4,9.37,9.37,2588000.0
2011-06-14 10:30:00,9.37,9.38,9.35,9.36,2298000.0,9.37,9.38,9.35,9.36,2298000.0
2011-06-14 10:40:00,9.37,9.44,9.36,9.44,3826000.0,9.37,9.44,9.36,9.44,3826000.0
2011-06-14 10:50:00,9.44,9.47,9.43,9.47,3328000.0,9.44,9.47,9.43,9.47,3328000.0
2011-06-14 11:00:00,9.46,9.48,9.44,9.48,1638000.0,9.46,9.48,9.44,9.48,1638000.0
2011-06-14 11:10:00,9.48,9.5,9.47,9.48,2256000.0,9.48,9.5,9.47,9.48,2256000.0
2011-06-14 11:20:00,9.48,9.49,9.46,9.46,1724000.0,9.48,9.49,9.46,9.46,1724000.0
2011-06-14 11:30:00,9.46,9.49,9.46,9.48,1302000.0,9.46,9.49,9.46,9.48,1302000.0
2011-06-14 11:40:00,9.48,9.49,9.46,9.47,736000.0,9.48,9.49,9.46,9.47,736000.0
2011-06-14 11:50:00,9.47,9.49,9.46,9.49,1084000.0,9.47,9.49,9.46,9.49,1084000.0
2011-06-14 12:00:00,9.48,9.49,9.46,9.46,822000.0,9.48,9.49,9.46,9.46,822000.0
2011-06-14 12:10:00,9.46,9.47,9.45,9.46,770000.0,9.46,9.47,9.45,9.46,770000.0
2011-06-14 12:20:00,9.45,9.48,9.45,9.47,1142000.0,9.45,9.48,9.45,9.47,1142000.0
2011-06-14 12:30:00,9.48,9.49,9.46,9.46,474000.0,9.48,9.49,9.46,9.46,474000.0
2011-06-14 12:40:00,9.46,9.48,9.46,9.47,814000.0,9.46,9.48,9.46,9.47,814000.0
2011-06-14 12:50:00,9.47,9.47,9.45,9.45,1372000.0,9.47,9.47,9.45,9.45,1372000.0
2011-06-14 13:00:00,9.45,9.46,9.44,9.45,980000.0,9.45,9.46,9.44,9.45,980000.0
2011-06-14 13:10:00,9.45,9.46,9.45,9.46,544000.0,9.45,9.46,9.45,9.46,544000.0
2011-06-14 13:20:00,9.46,9.47,9.45,9.46,692000.0,9.46,9.47,9.45,9.46,692000.0
2011-06-14 13:30:00,9.46,9.49,9.46,9.49,1974000.0,9.46,9.49,9.46,9.49,1974000.0
2011-06-14 13:40:00,9.49,9.49,9.47,9.49,1468000.0,9.49,9.49,9.47,9.49,1468000.0
2011-06-14 13:50:00,9.5,9.5,9.48,9.49,1208000.0,9.5,9.5,9.48,9.49,1208000.0
2011-06-14 14:00:00,9.49,9.51,9.48,9.51,1390000.0,9.49,9.51,9.48,9.51,1390000.0
2011-06-14 14:10:00,9.5,9.51,9.49,9.5,1252000.0,9.5,9.51,9.49,9.5,1252000.0
2011-06-14 14:20:00,9.5,9.53,9.5,9.52,2182000.0,9.5,9.53,9.5,9.52,2182000.0
2011-06-14 14:30:00,9.52,9.53,9.51,9.51,1086000.0,9.52,9.53,9.51,9.51,1086000.0
2011-06-14 14:40:00,9.51,9.54,9.51,9.53,1162000.0,9.51,9.54,9.51,9.53,1162000.0
2011-06-14 14:50:00,9.54,9.54,9.52,9.53,830000.0,9.54,9.54,9.52,9.53,830000.0
2011-06-14 15:00:00,9.52,9.53,9.51,9.52,1772000.0,9.52,9.53,9.51,9.52,1772000.0
2011-06-14 15:10:00,9.52,9.53,9.51,9.52,924000.0,9.52,9.53,9.51,9.52,924000.0
2011-06-14 15:20:00,9.52,9.52,9.49,9.51,1856000.0,9.52,9.52,9.49,9.51,1856000.0
2011-06-14 15:30:00,9.51,9.51,9.49,9.5,1922000.0,9.51,9.51,9.49,9.5,1922000.0
2011-06-14 15:40:00,9.5,9.51,9.5,9.51,2642000.0,9.5,9.51,9.5,9.51,2642000.0
2011-06-14 15:50:00,9.5,9.51,9.5,9.5,6444000.0,9.5,9.51,9.5,9.5,6444000.0
2011-06-15 09:30:00,9.41,9.47,9.4,9.46,3906000.0,9.41,9.47,9.4,9.46,3906000.0
2011-06-15 09:40:00,9.46,9.52,9.45,9.5,4686000.0,9.46,9.52,9.45,9.5,4686000.0
2011-06-15 09:50:00,9.5,9.59,9.5,9.58,7192000.0,9.5,9.59,9.5,9.58,7192000.0
2011-06-15 10:00:00,9.58,9.62,9.56,9.61,5268000.0,9.58,9.62,9.56,9.61,5268000.0
2011-06-15 10:10:00,9.61,9.62,9.57,9.57,3508000.0,9.61,9.62,9.57,9.57,3508000.0
2011-06-15 10:20:00,9.57,9.58,9.55,9.56,2908000.0,9.57,9.58,9.55,9.56,2908000.0
2011-06-15 10:30:00,9.56,9.58,9.54,9.56,3090000.0,9.56,9.58,9.54,9.56,3090000.0
2011-06-15 10:40:00,9.56,9.61,9.54,9.6,2604000.0,9.56,9.61,9.54,9.6,2604000.0
2011-06-15 10:50:00,9.6,9.6,9.57,9.59,1512000.0,9.6,9.6,9.57,9.59,1512000.0
2011-06-15 11:00:00,9.59,9.6,9.56,9.58,1502000.0,9.59,9.6,9.56,9.58,1502000.0
2011-06-15 11:10:00,9.58,9.58,9.55,9.57,1160000.0,9.58,9.58,9.55,9.57,1160000.0
2011-06-15 11:20:00,9.57,9.58,9.52,9.53,2568000.0,9.57,9.58,9.52,9.53,2568000.0
2011-06-15 11:30:00,9.53,9.54,9.5,9.51,3920000.0,9.53,9.54,9.5,9.51,3920000.0
2011-06-15 11:40:00,9.51,9.53,9.5,9.51,1910000.0,9.51,9.53,9.5,9.51,1910000.0
2011-06-15 11:50:00,9.51,9.51,9.48,9.5,2842000.0,9.51,9.51,9.48,9.5,2842000.0
2011-06-15 12:00:00,9.5,9.54,9.5,9.54,2178000.0,9.5,9.54,9.5,9.54,2178000.0
2011-06-15 12:10:00,9.54,9.54,9.48,9.49,1630000.0,9.54,9.54,9.48,9.49,1630000.0
2011-06-15 12:20:00,9.49,9.49,9.44,9.47,4096000.0,9.49,9.49,9.44,9.47,4096000.0
2011-06-15 12:30:00,9.47,9.47,9.45,9.46,3270000.0,9.47,9.47,9.45,9.46,3270000.0
2011-06-15 12:40:00,9.46,9.47,9.45,9.45,1760000.0,9.46,9.47,9.45,9.45,1760000.0
2011-06-15 12:50:00,9.45,9.46,9.42,9.42,2238000.0,9.45,9.46,9.42,9.42,2238000.0
2011-06-15 13:00:00,9.42,9.44,9.42,9.42,1976000.0,9.42,9.44,9.42,9.42,1976000.0
2011-06-15 13:10:00,9.43,9.43,9.42,9.42,1232000.0,9.43,9.43,9.42,9.42,1232000.0
2011-06-15 13:20:00,9.42,9.47,9.42,9.46,2154000.0,9.42,9.47,9.42,9.46,2154000.0
2011-06-15 13:30:00,9.46,9.46,9.42,9.43,1078000.0,9.46,9.46,9.42,9.43,1078000.0
2011-06-15 13:40:00,9.43,9.45,9.42,9.43,1482000.0,9.43,9.45,9.42,9.43,1482000.0
2011-06-15 13:50:00,9.43,9.43,9.4,9.43,2018000.0,9.43,9.43,9.4,9.43,2018000.0
2011-06-15 14:00:00,9.43,9.44,9.41,9.43,2236000.0,9.43,9.44,9.41,9.43,2236000.0
2011-06-15 14:10:00,9.43,9.43,9.38,9.38,2236000.0,9.43,9.43,9.38,9.38,2236000.0
2011-06-15 14:20:00,9.38,9.39,9.36,9.36,3004000.0,9.38,9.39,9.36,9.36,3004000.0
2011-06-15 14:30:00,9.36,9.39,9.35,9.39,3144000.0,9.36,9.39,9.35,9.39,3144000.0
2011-06-15 14:40:00,9.39,9.4,9.35,9.38,2754000.0,9.39,9.4,9.35,9.38,2754000.0
2011-06-15 14:50:00,9.38,9.38,9.33,9.33,2856000.0,9.38,9.38,9.33,9.33,2856000.0
2011-06-15 15:00:00,9.33,9.34,9.31,9.32,2898000.0,9.33,9.34,9.31,9.32,2898000.0
2011-06-15 15:10:00,9.32,9.32,9.29,9.31,3058000.0,9.32,9.32,9.29,9.31,3058000.0
2011-06-15 15:20:00,9.31,9.33,9.28,9.29,5096000.0,9.31,9.33,9.28,9.29,5096000.0
2011-06-15 15:30:00,9.29,9.3,9.27,9.28,4296000.0,9.29,9.3,9.27,9.28,4296000.0
2011-06-15 15:40:00,9.28,9.31,9.28,9.29,6300000.0,9.28,9.31,9.28,9.29,6300000.0
2011-06-15 15:50:00,9.29,9.31,9.28,9.3,7612000.0,9.29,9.31,9.28,9.3,7612000.0
2011-06-16 09:30:00,9.3,9.35,9.23,9.27,6592000.0,9.3,9.35,9.23,9.27,6592000.0
2011-06-16 09:40:00,9.26,9.26,9.19,9.19,7160000.0,9.26,9.26,9.19,9.19,7160000.0
2011-06-16 09:50:00,9.19,9.23,9.16,9.17,4606000.0,9.19,9.23,9.16,9.17,4606000.0
2011-06-16 10:00:00,9.17,9.24,9.14,9.23,7524000.0,9.17,9.24,9.14,9.23,7524000.0
2011-06-16 10:10:00,9.24,9.28,9.2,9.21,6386000.0,9.24,9.28,9.2,9.21,6386000.0
2011-06-16 10:20:00,9.21,9.23,9.17,9.18,3338000.0,9.21,9.23,9.17,9.18,3338000.0
2011-06-16 10:30:00,9.18,9.24,9.17,9.23,2062000.0,9.18,9.24,9.17,9.23,2062000.0
2011-06-16 10:40:00,9.23,9.24,9.22,9.24,1586000.0,9.23,9.24,9.22,9.24,1586000.0
2011-06-16 10:50:00,9.24,9.29,9.22,9.23,3804000.0,9.24,9.29,9.22,9.23,3804000.0
2011-06-16 11:00:00,9.23,9.25,9.21,9.23,2688000.0,9.23,9.25,9.21,9.23,2688000.0
2011-06-16 11:10:00,9.23,9.28,9.23,9.27,2230000.0,9.23,9.28,9.23,9.27,2230000.0
2011-06-16 11:20:00,9.27,9.3,9.25,9.29,1690000.0,9.27,9.3,9.25,9.29,1690000.0
2011-06-16 11:30:00,9.29,9.3,9.26,9.27,2842000.0,9.29,9.3,9.26,9.27,2842000.0
2011-06-16 11:40:00,9.26,9.28,9.25,9.27,1004000.0,9.26,9.28,9.25,9.27,1004000.0
2011-06-16 11:50:00,9.27,9.29,9.27,9.28,862000.0,9.27,9.29,9.27,9.28,862000.0
2011-06-16 12:00:00,9.28,9.31,9.28,9.28,1220000.0,9.28,9.31,9.28,9.28,1220000.0
2011-06-16 12:10:00,9.28,9.29,9.27,9.27,672000.0,9.28,9.29,9.27,9.27,672000.0
2011-06-16 12:20:00,9.27,9.3,9.27,9.29,744000.0,9.27,9.3,9.27,9.29,744000.0
2011-06-16 12:30:00,9.29,9.3,9.28,9.29,738000.0,9.29,9.3,9.28,9.29,738000.0
2011-06-16 12:40:00,9.29,9.29,9.27,9.29,936000.0,9.29,9.29,9.27,9.29,936000.0
2011-06-16 12:50:00,9.29,9.3,9.28,9.28,716000.0,9.29,9.3,9.28,9.28,716000.0
2011-06-16 13:00:00,9.28,9.29,9.27,9.27,592000.0,9.28,9.29,9.27,9.27,592000.0
2011-06-16 13:10:00,9.27,9.3,9.27,9.29,784000.0,9.27,9.3,9.27,9.29,784000.0
2011-06-16 13:20:00,9.3,9.3,9.28,9.29,614000.0,9.3,9.3,9.28,9.29,614000.0
2011-06-16 13:30:00,9.28,9.28,9.25,9.25,1206000.0,9.28,9.28,9.25,9.25,1206000.0
2011-06-16 13:40:00,9.25,9.26,9.23,9.25,1336000.0,9.25,9.26,9.23,9.25,1336000.0
2011-06-16 13:50:00,9.25,9.25,9.2,9.21,2220000.0,9.25,9.25,9.2,9.21,2220000.0
2011-06-16 14:00:00,9.21,9.22,9.2,9.21,1048000.0,9.21,9.22,9.2,9.21,1048000.0
2011-06-16 14:10:00,9.21,9.22,9.19,9.2,1836000.0,9.21,9.22,9.19,9.2,1836000.0
2011-06-16 14:20:00,9.2,9.2,9.17,9.18,2338000.0,9.2,9.2,9.17,9.18,2338000.0
2011-06-16 14:30:00,9.18,9.19,9.15,9.15,3502000.0,9.18,9.19,9.15,9.15,3502000.0
2011-06-16 14:40:00,9.15,9.15,9.09,9.09,5132000.0,9.15,9.15,9.09,9.09,5132000.0
2011-06-16 14:50:00,9.09,9.12,9.08,9.12,4820000.0,9.09,9.12,9.08,9.12,4820000.0
2011-06-16 15:00:00,9.12,9.12,9.1,9.1,3108000.0,9.12,9.12,9.1,9.1,3108000.0
2011-06-16 15:10:00,9.1,9.11,9.08,9.09,3792000.0,9.1,9.11,9.08,9.09,3792000.0
2011-06-16 15:20:00,9.09,9.14,9.09,9.13,4086000.0,9.09,9.14,9.09,9.13,4086000.0
2011-06-16 15:30:00,9.13,9.18,9.13,9.16,7634000.0,9.13,9.18,9.13,9.16,7634000.0
2011-06-16 15:40:00,9.16,9.17,9.14,9.16,3978000.0,9.16,9.17,9.14,9.16,3978000.0
2011-06-16 15:50:00,9.16,9.18,9.16,9.18,6996000.0,9.16,9.18,9.16,9.18,6996000.0
2011-06-17 09:30:00,9.3,9.35,9.27,9.34,23732000.0,9.3,9.35,9.27,9.34,23732000.0
2011-06-17 09:40:00,9.34,9.37,9.3,9.31,5778000.0,9.34,9.37,9.3,9.31,5778000.0
2011-06-17 09:50:00,9.31,9.33,9.29,9.3,5080000.0,9.31,9.33,9.29,9.3,5080000.0
2011-06-17 10:00:00,9.31,9.36,9.3,9.31,4952000.0,9.31,9.36,9.3,9.31,4952000.0
2011-06-17 10:10:00,9.32,9.36,9.32,9.33,4046000.0,9.32,9.36,9.32,9.33,4046000.0
2011-06-17 10:20:00,9.33,9.33,9.25,9.25,5344000.0,9.33,9.33,9.25,9.25,5344000.0
2011-06-17 10:30:00,9.25,9.3,9.23,9.29,4462000.0,9.25,9.3,9.23,9.29,4462000.0
2011-06-17 10:40:00,9.29,9.34,9.29,9.33,3760000.0,9.29,9.34,9.29,9.33,3760000.0
2011-06-17 10:50:00,9.33,9.35,9.29,9.29,2070000.0,9.33,9.35,9.29,9.29,2070000.0
2011-06-17 11:00:00,9.29,9.29,9.25,9.25,2610000.0,9.29,9.29,9.25,9.25,2610000.0
2011-06-17 11:10:00,9.25,9.28,9.25,9.28,3132000.0,9.25,9.28,9.25,9.28,3132000.0
2011-06-17 11:20:00,9.28,9.32,9.26,9.31,2038000.0,9.28,9.32,9.26,9.31,2038000.0
2011-06-17 11:30:00,9.31,9.32,9.28,9.3,1868000.0,9.31,9.32,9.28,9.3,1868000.0
2011-06-17 11:40:00,9.3,9.33,9.29,9.32,756000.0,9.3,9.33,9.29,9.32,756000.0
2011-06-17 11:50:00,9.32,9.36,9.32,9.35,2768000.0,9.32,9.36,9.32,9.35,2768000.0
2011-06-17 12:00:00,9.35,9.36,9.32,9.35,952000.0,9.35,9.36,9.32,9.35,952000.0
2011-06-17 12:10:00,9.35,9.35,9.3,9.3,1268000.0,9.35,9.35,9.3,9.3,1268000.0
2011-06-17 12:20:00,9.3,9.31,9.29,9.3,1856000.0,9.3,9.31,9.29,9.3,1856000.0
2011-06-17 12:30:00,9.3,9.33,9.3,9.32,1288000.0,9.3,9.33,9.3,9.32,1288000.0
2011-06-17 12:40:00,9.32,9.32,9.31,9.32,772000.0,9.32,9.32,9.31,9.32,772000.0
2011-06-17 12:50:00,9.32,9.32,9.28,9.3,1426000.0,9.32,9.32,9.28,9.3,1426000.0
2011-06-17 13:00:00,9.3,9.3,9.27,9.29,890000.0,9.3,9.3,9.27,9.29,890000.0
2011-06-17 13:10:00,9.29,9.3,9.28,9.28,896000.0,9.29,9.3,9.28,9.28,896000.0
2011-06-17 13:20:00,9.28,9.3,9.28,9.29,1594000.0,9.28,9.3,9.28,9.29,1594000.0
2011-06-17 13:30:00,9.3,9.32,9.3,9.32,836000.0,9.3,9.32,9.3,9.32,836000.0
2011-06-17 13:40:00,9.32,9.32,9.29,9.3,1228000.0,9.32,9.32,9.29,9.3,1228000.0
2011-06-17 13:50:00,9.3,9.3,9.28,9.29,2206000.0,9.3,9.3,9.28,9.29,2206000.0
2011-06-17 14:00:00,9.29,9.3,9.26,9.27,2544000.0,9.29,9.3,9.26,9.27,2544000.0
2011-06-17 14:10:00,9.27,9.3,9.27,9.29,876000.0,9.27,9.3,9.27,9.29,876000.0
2011-06-17 14:20:00,9.29,9.31,9.29,9.31,1124000.0,9.29,9.31,9.29,9.31,1124000.0
2011-06-17 14:30:00,9.31,9.31,9.29,9.3,1242000.0,9.31,9.31,9.29,9.3,1242000.0
2011-06-17 14:40:00,9.3,9.3,9.28,9.29,962000.0,9.3,9.3,9.28,9.29,962000.0
2011-06-17 14:50:00,9.29,9.3,9.28,9.29,836000.0,9.29,9.3,9.28,9.29,836000.0
2011-06-17 15:00:00,9.29,9.3,9.28,9.28,1034000.0,9.29,9.3,9.28,9.28,1034000.0
2011-06-17 15:10:00,9.28,9.29,9.25,9.27,2066000.0,9.28,9.29,9.25,9.27,2066000.0
2011-06-17 15:20:00,9.27,9.29,9.27,9.28,2122000.0,9.27,9.29,9.27,9.28,2122000.0
2011-06-17 15:30:00,9.28,9.3,9.28,9.29,2164000.0,9.28,9.3,9.28,9.29,2164000.0
2011-06-17 15:40:00,9.29,9.33,9.29,9.31,3558000.0,9.29,9.33,9.29,9.31,3558000.0
2011-06-17 15:50:00,9.31,9.33,9.31,9.32,6080000.0,9.31,9.33,9.31,9.32,6080000.0
2011-06-20 09:30:00,9.3,9.32,9.28,9.32,4294000.0,9.3,9.32,9.28,9.32,4294000.0
2011-06-20 09:40:00,9.32,9.42,9.32,9.4,4684000.0,9.32,9.42,9.32,9.4,4684000.0
2011-06-20 09:50:00,9.4,9.4,9.35,9.37,2526000.0,9.4,9.4,9.35,9.37,2526000.0
2011-06-20 10:00:00,9.37,9.4,9.35,9.37,2314000.0,9.37,9.4,9.35,9.37,2314000.0
2011-06-20 10:10:00,9.37,9.38,9.33,9.35,1398000.0,9.37,9.38,9.33,9.35,1398000.0
2011-06-20 10:20:00,9.35,9.38,9.33,9.37,1596000.0,9.35,9.38,9.33,9.37,1596000.0
2011-06-20 10:30:00,9.37,9.42,9.37,9.38,2456000.0,9.37,9.42,9.37,9.38,2456000.0
2011-06-20 10:40:00,9.38,9.4,9.38,9.39,1690000.0,9.38,9.4,9.38,9.39,1690000.0
2011-06-20 10:50:00,9.38,9.39,9.33,9.33,1850000.0,9.38,9.39,9.33,9.33,1850000.0
2011-06-20 11:00:00,9.33,9.35,9.33,9.33,640000.0,9.33,9.35,9.33,9.33,640000.0
2011-06-20 11:10:00,9.33,9.35,9.33,9.34,716000.0,9.33,9.35,9.33,9.34,716000.0
2011-06-20 11:20:00,9.34,9.36,9.34,9.35,808000.0,9.34,9.36,9.34,9.35,808000.0
2011-06-20 11:30:00,9.35,9.36,9.32,9.34,1194000.0,9.35,9.36,9.32,9.34,1194000.0
2011-06-20 11:40:00,9.34,9.37,9.33,9.37,1238000.0,9.34,9.37,9.33,9.37,1238000.0
2011-06-20 11:50:00,9.37,9.38,9.36,9.38,1264000.0,9.37,9.38,9.36,9.38,1264000.0
2011-06-20 12:00:00,9.38,9.39,9.38,9.38,762000.0,9.38,9.39,9.38,9.38,762000.0
2011-06-20 12:10:00,9.38,9.39,9.37,9.38,760000.0,9.38,9.39,9.37,9.38,760000.0
2011-06-20 12:20:00,9.38,9.41,9.37,9.41,1056000.0,9.38,9.41,9.37,9.41,1056000.0
2011-06-20 12:30:00,9.41,9.43,9.4,9.41,1608000.0,9.41,9.43,9.4,9.41,1608000.0
2011-06-20 12:40:00,9.41,9.44,9.41,9.43,1004000.0,9.41,9.44,9.41,9.43,1004000.0
2011-06-20 12:50:00,9.43,9.44,9.42,9.43,2342000.0,9.43,9.44,9.42,9.43,2342000.0
2011-06-20 13:00:00,9.43,9.43,9.41,9.43,998000.0,9.43,9.43,9.41,9.43,998000.0
2011-06-20 13:10:00,9.43,9.43,9.41,9.42,320000.0,9.43,9.43,9.41,9.42,320000.0
2011-06-20 13:20:00,9.42,9.42,9.41,9.41,336000.0,9.42,9.42,9.41,9.41,336000.0
2011-06-20 13:30:00,9.41,9.43,9.41,9.42,350000.0,9.41,9.43,9.41,9.42,350000.0
2011-06-20 13:40:00,9.42,9.42,9.39,9.39,602000.0,9.42,9.42,9.39,9.39,602000.0
2011-06-20 13:50:00,9.39,9.4,9.39,9.39,808000.0,9.39,9.4,9.39,9.39,808000.0
2011-06-20 14:00:00,9.39,9.41,9.39,9.41,576000.0,9.39,9.41,9.39,9.41,576000.0
2011-06-20 14:10:00,9.41,9.41,9.39,9.4,530000.0,9.41,9.41,9.39,9.4,530000.0
2011-06-20 14:20:00,9.4,9.4,9.38,9.38,1114000.0,9.4,9.4,9.38,9.38,1114000.0
2011-06-20 14:30:00,9.38,9.4,9.38,9.39,1046000.0,9.38,9.4,9.38,9.39,1046000.0
2011-06-20 14:40:00,9.39,9.4,9.38,9.38,728000.0,9.39,9.4,9.38,9.38,728000.0
2011-06-20 14:50:00,9.38,9.4,9.38,9.39,780000.0,9.38,9.4,9.38,9.39,780000.0
2011-06-20 15:00:00,9.39,9.39,9.36,9.36,596000.0,9.39,9.39,9.36,9.36,596000.0
2011-06-20 15:10:00,9.37,9.37,9.36,9.36,1212000.0,9.37,9.37,9.36,9.36,1212000.0
2011-06-20 15:20:00,9.36,9.38,9.36,9.37,888000.0,9.36,9.38,9.36,9.37,888000.0
2011-06-20 15:30:00,9.36,9.39,9.36,9.39,1864000.0,9.36,9.39,9.36,9.39,1864000.0
2011-06-20 15:40:00,9.38,9.4,9.37,9.38,1402000.0,9.38,9.4,9.37,9.38,1402000.0
2011-06-20 15:50:00,9.38,9.39,9.37,9.39,2806000.0,9.38,9.39,9.37,9.39,2806000.0
2011-06-21 09:30:00,9.42,9.44,9.36,9.42,4082000.0,9.42,9.44,9.36,9.42,4082000.0
2011-06-21 09:40:00,9.42,9.46,9.4,9.46,2756000.0,9.42,9.46,9.4,9.46,2756000.0
2011-06-21 09:50:00,9.46,9.49,9.44,9.49,2424000.0,9.46,9.49,9.44,9.49,2424000.0
2011-06-21 10:00:00,9.48,9.53,9.48,9.53,3110000.0,9.48,9.53,9.48,9.53,3110000.0
2011-06-21 10:10:00,9.53,9.53,9.51,9.53,844000.0,9.53,9.53,9.51,9.53,844000.0
2011-06-21 10:20:00,9.53,9.56,9.52,9.56,2218000.0,9.53,9.56,9.52,9.56,2218000.0
2011-06-21 10:30:00,9.56,9.58,9.56,9.58,2990000.0,9.56,9.58,9.56,9.58,2990000.0
2011-06-21 10:40:00,9.58,9.61,9.58,9.6,2678000.0,9.58,9.61,9.58,9.6,2678000.0
2011-06-21 10:50:00,9.6,9.61,9.58,9.59,2202000.0,9.6,9.61,9.58,9.59,2202000.0
2011-06-21 11:00:00,9.6,9.65,9.59,9.64,3662000.0,9.6,9.65,9.59,9.64,3662000.0
2011-06-21 11:10:00,9.64,9.66,9.64,9.65,2866000.0,9.64,9.66,9.64,9.65,2866000.0
2011-06-21 11:20:00,9.65,9.67,9.65,9.66,2268000.0,9.65,9.67,9.65,9.66,2268000.0
2011-06-21 11:30:00,9.66,9.72,9.66,9.71,3800000.0,9.66,9.72,9.66,9.71,3800000.0
2011-06-21 11:40:00,9.71,9.72,9.7,9.72,2966000.0,9.71,9.72,9.7,9.72,2966000.0
2011-06-21 11:50:00,9.72,9.72,9.69,9.7,2106000.0,9.72,9.72,9.69,9.7,2106000.0
2011-06-21 12:00:00,9.7,9.71,9.68,9.7,1714000.0,9.7,9.71,9.68,9.7,1714000.0
2011-06-21 12:10:00,9.7,9.71,9.69,9.7,1072000.0,9.7,9.71,9.69,9.7,1072000.0
2011-06-21 12:20:00,9.7,9.71,9.68,9.69,890000.0,9.7,9.71,9.68,9.69,890000.0
2011-06-21 12:30:00,9.69,9.69,9.68,9.69,1142000.0,9.69,9.69,9.68,9.69,1142000.0
2011-06-21 12:40:00,9.69,9.7,9.68,9.7,1064000.0,9.69,9.7,9.68,9.7,1064000.0
2011-06-21 12:50:00,9.7,9.71,9.69,9.7,784000.0,9.7,9.71,9.69,9.7,784000.0
2011-06-21 13:00:00,9.7,9.7,9.67,9.67,1632000.0,9.7,9.7,9.67,9.67,1632000.0
2011-06-21 13:10:00,9.67,9.68,9.67,9.68,840000.0,9.67,9.68,9.67,9.68,840000.0
2011-06-21 13:20:00,9.68,9.69,9.67,9.67,736000.0,9.68,9.69,9.67,9.67,736000.0
2011-06-21 13:30:00,9.67,9.69,9.67,9.67,990000.0,9.67,9.69,9.67,9.67,990000.0
2011-06-21 13:40:00,9.67,9.69,9.67,9.68,702000.0,9.67,9.69,9.67,9.68,702000.0
2011-06-21 13:50:00,9.68,9.69,9.67,9.68,764000.0,9.68,9.69,9.67,9.68,764000.0
2011-06-21 14:00:00,9.68,9.69,9.68,9.69,1568000.0,9.68,9.69,9.68,9.69,1568000.0
2011-06-21 14:10:00,9.69,9.7,9.68,9.69,1436000.0,9.69,9.7,9.68,9.69,1436000.0
2011-06-21 14:20:00,9.69,9.69,9.68,9.68,624000.0,9.69,9.69,9.68,9.68,624000.0
2011-06-21 14:30:00,9.68,9.71,9.68,9.71,1404000.0,9.68,9.71,9.68,9.71,1404000.0
2011-06-21 14:40:00,9.7,9.71,9.69,9.71,1550000.0,9.7,9.71,9.69,9.71,1550000.0
2011-06-21 14:50:00,9.71,9.72,9.71,9.71,1632000.0,9.71,9.72,9.71,9.71,1632000.0
2011-06-21 15:00:00,9.71,9.73,9.7,9.73,1684000.0,9.71,9.73,9.7,9.73,1684000.0
2011-06-21 15:10:00,9.72,9.73,9.72,9.73,1770000.0,9.72,9.73,9.72,9.73,1770000.0
2011-06-21 15:20:00,9.73,9.75,9.73,9.73,2824000.0,9.73,9.75,9.73,9.73,2824000.0
2011-06-21 15:30:00,9.73,9.74,9.72,9.73,1964000.0,9.73,9.74,9.72,9.73,1964000.0
2011-06-21 15:40:00,9.73,9.73,9.7,9.72,3102000.0,9.73,9.73,9.7,9.72,3102000.0
2011-06-21 15:50:00,9.72,9.73,9.71,9.71,5472000.0,9.72,9.73,9.71,9.71,5472000.0
2011-06-22 09:30:00,9.69,9.76,9.67,9.75,4336000.0,9.69,9.76,9.67,9.75,4336000.0
2011-06-22 09:40:00,9.75,9.75,9.66,9.69,3248000.0,9.75,9.75,9.66,9.69,3248000.0
2011-06-22 09:50:00,9.68,9.69,9.63,9.68,2842000.0,9.68,9.69,9.63,9.68,2842000.0
2011-06-22 10:00:00,9.68,9.68,9.63,9.67,1862000.0,9.68,9.68,9.63,9.67,1862000.0
2011-06-22 10:10:00,9.67,9.68,9.64,9.66,1468000.0,9.67,9.68,9.64,9.66,1468000.0
2011-06-22 10:20:00,9.66,9.68,9.65,9.68,730000.0,9.66,9.68,9.65,9.68,730000.0
2011-06-22 10:30:00,9.68,9.7,9.67,9.69,1360000.0,9.68,9.7,9.67,9.69,1360000.0
2011-06-22 10:40:00,9.69,9.7,9.68,9.69,952000.0,9.69,9.7,9.68,9.69,952000.0
2011-06-22 10:50:00,9.69,9.69,9.66,9.66,1814000.0,9.69,9.69,9.66,9.66,1814000.0
2011-06-22 11:00:00,9.66,9.69,9.66,9.67,1156000.0,9.66,9.69,9.66,9.67,1156000.0
2011-06-22 11:10:00,9.67,9.68,9.66,9.67,478000.0,9.67,9.68,9.66,9.67,478000.0
2011-06-22 11:20:00,9.67,9.67,9.66,9.67,512000.0,9.67,9.67,9.66,9.67,512000.0
2011-06-22 11:30:00,9.67,9.67,9.65,9.65,636000.0,9.67,9.67,9.65,9.65,636000.0
2011-06-22 11:40:00,9.66,9.66,9.63,9.64,1208000.0,9.66,9.66,9.63,9.64,1208000.0
2011-06-22 11:50:00,9.63,9.66,9.63,9.65,1212000.0,9.63,9.66,9.63,9.65,1212000.0
2011-06-22 12:00:00,9.64,9.65,9.63,9.65,858000.0,9.64,9.65,9.63,9.65,858000.0
2011-06-22 12:10:00,9.65,9.65,9.63,9.63,572000.0,9.65,9.65,9.63,9.63,572000.0
2011-06-22 12:20:00,9.63,9.64,9.63,9.64,408000.0,9.63,9.64,9.63,9.64,408000.0
2011-06-22 12:30:00,9.64,9.64,9.61,9.62,1044000.0,9.64,9.64,9.61,9.62,1044000.0
2011-06-22 12:40:00,9.62,9.66,9.62,9.65,946000.0,9.62,9.66,9.62,9.65,946000.0
2011-06-22 12:50:00,9.65,9.66,9.64,9.65,704000.0,9.65,9.66,9.64,9.65,704000.0
2011-06-22 13:00:00,9.65,9.65,9.62,9.63,834000.0,9.65,9.65,9.62,9.63,834000.0
2011-06-22 13:10:00,9.63,9.64,9.61,9.63,1342000.0,9.63,9.64,9.61,9.63,1342000.0
2011-06-22 13:20:00,9.63,9.65,9.63,9.64,648000.0,9.63,9.65,9.63,9.64,648000.0
2011-06-22 13:30:00,9.65,9.65,9.64,9.65,452000.0,9.65,9.65,9.64,9.65,452000.0
2011-06-22 13:40:00,9.65,9.65,9.64,9.65,386000.0,9.65,9.65,9.64,9.65,386000.0
2011-06-22 13:50:00,9.65,9.66,9.64,9.64,1114000.0,9.65,9.66,9.64,9.64,1114000.0
2011-06-22 14:00:00,9.64,9.64,9.61,9.63,2656000.0,9.64,9.64,9.61,9.63,2656000.0
2011-06-22 14:10:00,9.63,9.65,9.62,9.63,1490000.0,9.63,9.65,9.62,9.63,1490000.0
2011-06-22 14:20:00,9.63,9.65,9.63,9.64,1226000.0,9.63,9.65,9.63,9.64,1226000.0
2011-06-22 14:30:00,9.64,9.65,9.62,9.63,844000.0,9.64,9.65,9.62,9.63,844000.0
2011-06-22 14:40:00,9.63,9.63,9.61,9.63,1260000.0,9.63,9.63,9.61,9.63,1260000.0
2011-06-22 14:50:00,9.63,9.64,9.59,9.6,2126000.0,9.63,9.64,9.59,9.6,2126000.0
2011-06-22 15:00:00,9.6,9.6,9.58,9.6,2100000.0,9.6,9.6,9.58,9.6,2100000.0
2011-06-22 15:10:00,9.6,9.61,9.58,9.6,2184000.0,9.6,9.61,9.58,9.6,2184000.0
2011-06-22 15:20:00,9.6,9.61,9.59,9.6,1170000.0,9.6,9.61,9.59,9.6,1170000.0
2011-06-22 15:30:00,9.6,9.6,9.59,9.59,2772000.0,9.6,9.6,9.59,9.59,2772000.0
2011-06-22 15:40:00,9.59,9.6,9.57,9.57,3212000.0,9.59,9.6,9.57,9.57,3212000.0
2011-06-22 15:50:00,9.58,9.59,9.57,9.58,4306000.0,9.58,9.59,9.57,9.58,4306000.0
2011-06-23 09:30:00,9.47,9.53,9.46,9.5,4998000.0,9.47,9.53,9.46,9.5,4998000.0
2011-06-23 09:40:00,9.49,9.51,9.44,9.45,4354000.0,9.49,9.51,9.44,9.45,4354000.0
2011-06-23 09:50:00,9.45,9.48,9.44,9.46,3682000.0,9.45,9.48,9.44,9.46,3682000.0
2011-06-23 10:00:00,9.46,9.47,9.44,9.47,4890000.0,9.46,9.47,9.44,9.47,4890000.0
2011-06-23 10:10:00,9.47,9.47,9.43,9.45,4780000.0,9.47,9.47,9.43,9.45,4780000.0
2011-06-23 10:20:00,9.45,9.49,9.45,9.49,3040000.0,9.45,9.49,9.45,9.49,3040000.0
2011-06-23 10:30:00,9.49,9.5,9.43,9.45,2204000.0,9.49,9.5,9.43,9.45,2204000.0
2011-06-23 10:40:00,9.45,9.45,9.43,9.44,1080000.0,9.45,9.45,9.43,9.44,1080000.0
2011-06-23 10:50:00,9.44,9.45,9.42,9.44,1864000.0,9.44,9.45,9.42,9.44,1864000.0
2011-06-23 11:00:00,9.44,9.46,9.42,9.46,1170000.0,9.44,9.46,9.42,9.46,1170000.0
2011-06-23 11:10:00,9.46,9.46,9.42,9.44,742000.0,9.46,9.46,9.42,9.44,742000.0
2011-06-23 11:20:00,9.44,9.49,9.44,9.49,1486000.0,9.44,9.49,9.44,9.49,1486000.0
2011-06-23 11:30:00,9.48,9.54,9.48,9.52,2792000.0,9.48,9.54,9.48,9.52,2792000.0
2011-06-23 11:40:00,9.52,9.52,9.49,9.51,1526000.0,9.52,9.52,9.49,9.51,1526000.0
2011-06-23 11:50:00,9.51,9.54,9.5,9.54,784000.0,9.51,9.54,9.5,9.54,784000.0
2011-06-23 12:00:00,9.54,9.57,9.54,9.55,1876000.0,9.54,9.57,9.54,9.55,1876000.0
2011-06-23 12:10:00,9.55,9.57,9.53,9.53,1066000.0,9.55,9.57,9.53,9.53,1066000.0
2011-06-23 12:20:00,9.53,9.53,9.49,9.51,1092000.0,9.53,9.53,9.49,9.51,1092000.0
2011-06-23 12:30:00,9.51,9.53,9.5,9.52,1058000.0,9.51,9.53,9.5,9.52,1058000.0
2011-06-23 12:40:00,9.52,9.55,9.52,9.54,754000.0,9.52,9.55,9.52,9.54,754000.0
2011-06-23 12:50:00,9.54,9.56,9.54,9.55,816000.0,9.54,9.56,9.54,9.55,816000.0
2011-06-23 13:00:00,9.55,9.6,9.55,9.57,1756000.0,9.55,9.6,9.55,9.57,1756000.0
2011-06-23 13:10:00,9.57,9.59,9.56,9.56,1638000.0,9.57,9.59,9.56,9.56,1638000.0
2011-06-23 13:20:00,9.57,9.58,9.56,9.58,748000.0,9.57,9.58,9.56,9.58,748000.0
2011-06-23 13:30:00,9.58,9.61,9.58,9.6,1478000.0,9.58,9.61,9.58,9.6,1478000.0
2011-06-23 13:40:00,9.6,9.61,9.59,9.59,1662000.0,9.6,9.61,9.59,9.59,1662000.0
2011-06-23 13:50:00,9.59,9.61,9.58,9.58,1004000.0,9.59,9.61,9.58,9.58,1004000.0
2011-06-23 14:00:00,9.58,9.59,9.54,9.58,1786000.0,9.58,9.59,9.54,9.58,1786000.0
2011-06-23 14:10:00,9.58,9.59,9.55,9.56,1562000.0,9.58,9.59,9.55,9.56,1562000.0
2011-06-23 14:20:00,9.56,9.56,9.55,9.55,1192000.0,9.56,9.56,9.55,9.55,1192000.0
2011-06-23 14:30:00,9.55,9.58,9.55,9.55,1064000.0,9.55,9.58,9.55,9.55,1064000.0
2011-06-23 14:40:00,9.55,9.56,9.54,9.55,702000.0,9.55,9.56,9.54,9.55,702000.0
2011-06-23 14:50:00,9.54,9.64,9.54,9.64,1664000.0,9.54,9.64,9.54,9.64,1664000.0
2011-06-23 15:00:00,9.64,9.71,9.6,9.69,4798000.0,9.64,9.71,9.6,9.69,4798000.0
2011-06-23 15:10:00,9.69,9.71,9.66,9.7,3468000.0,9.69,9.71,9.66,9.7,3468000.0
2011-06-23 15:20:00,9.7,9.7,9.66,9.66,3104000.0,9.7,9.7,9.66,9.66,3104000.0
2011-06-23 15:30:00,9.66,9.67,9.63,9.65,2520000.0,9.66,9.67,9.63,9.65,2520000.0
2011-06-23 15:40:00,9.65,9.69,9.64,9.69,2722000.0,9.65,9.69,9.64,9.69,2722000.0
2011-06-23 15:50:00,9.69,9.72,9.68,9.71,6466000.0,9.69,9.72,9.68,9.71,6466000.0
2011-06-24 09:30:00,9.68,9.75,9.67,9.72,3732000.0,9.68,9.75,9.67,9.72,3732000.0
2011-06-24 09:40:00,9.72,9.73,9.67,9.68,3046000.0,9.72,9.73,9.67,9.68,3046000.0
2011-06-24 09:50:00,9.67,9.68,9.64,9.67,2146000.0,9.67,9.68,9.64,9.67,2146000.0
2011-06-24 10:00:00,9.67,9.69,9.65,9.65,1240000.0,9.67,9.69,9.65,9.65,1240000.0
2011-06-24 10:10:00,9.66,9.67,9.62,9.64,2832000.0,9.66,9.67,9.62,9.64,2832000.0
2011-06-24 10:20:00,9.64,9.65,9.62,9.63,1220000.0,9.64,9.65,9.62,9.63,1220000.0
2011-06-24 10:30:00,9.64,9.67,9.63,9.67,1446000.0,9.64,9.67,9.63,9.67,1446000.0
2011-06-24 10:40:00,9.67,9.67,9.64,9.66,1412000.0,9.67,9.67,9.64,9.66,1412000.0
2011-06-24 10:50:00,9.66,9.69,9.65,9.68,1556000.0,9.66,9.69,9.65,9.68,1556000.0
2011-06-24 11:00:00,9.68,9.68,9.67,9.68,1000000.0,9.68,9.68,9.67,9.68,1000000.0
2011-06-24 11:10:00,9.68,9.73,9.67,9.72,1798000.0,9.68,9.73,9.67,9.72,1798000.0
2011-06-24 11:20:00,9.72,9.72,9.7,9.72,1252000.0,9.72,9.72,9.7,9.72,1252000.0
2011-06-24 11:30:00,9.72,9.72,9.69,9.71,884000.0,9.72,9.72,9.69,9.71,884000.0
2011-06-24 11:40:00,9.7,9.71,9.69,9.7,518000.0,9.7,9.71,9.69,9.7,518000.0
2011-06-24 11:50:00,9.7,9.7,9.67,9.68,850000.0,9.7,9.7,9.67,9.68,850000.0
2011-06-24 12:00:00,9.68,9.7,9.65,9.66,1490000.0,9.68,9.7,9.65,9.66,1490000.0
2011-06-24 12:10:00,9.66,9.68,9.65,9.68,1378000.0,9.66,9.68,9.65,9.68,1378000.0
2011-06-24 12:20:00,9.67,9.68,9.67,9.67,866000.0,9.67,9.68,9.67,9.67,866000.0
2011-06-24 12:30:00,9.67,9.68,9.67,9.67,578000.0,9.67,9.68,9.67,9.67,578000.0
2011-06-24 12:40:00,9.67,9.67,9.63,9.64,1128000.0,9.67,9.67,9.63,9.64,1128000.0
2011-06-24 12:50:00,9.63,9.64,9.62,9.63,1402000.0,9.63,9.64,9.62,9.63,1402000.0
2011-06-24 13:00:00,9.63,9.64,9.61,9.64,1522000.0,9.63,9.64,9.61,9.64,1522000.0
2011-06-24 13:10:00,9.64,9.65,9.62,9.62,756000.0,9.64,9.65,9.62,9.62,756000.0
2011-06-24 13:20:00,9.62,9.63,9.61,9.63,634000.0,9.62,9.63,9.61,9.63,634000.0
2011-06-24 13:30:00,9.63,9.63,9.61,9.62,806000.0,9.63,9.63,9.61,9.62,806000.0
2011-06-24 13:40:00,9.63,9.64,9.62,9.63,786000.0,9.63,9.64,9.62,9.63,786000.0
2011-06-24 13:50:00,9.63,9.64,9.62,9.63,788000.0,9.63,9.64,9.62,9.63,788000.0
2011-06-24 14:00:00,9.63,9.63,9.6,9.6,1296000.0,9.63,9.63,9.6,9.6,1296000.0
2011-06-24 14:10:00,9.6,9.61,9.59,9.61,1108000.0,9.6,9.61,9.59,9.61,1108000.0
2011-06-24 14:20:00,9.61,9.62,9.6,9.62,554000.0,9.61,9.62,9.6,9.62,554000.0
2011-06-24 14:30:00,9.62,9.62,9.6,9.61,706000.0,9.62,9.62,9.6,9.61,706000.0
2011-06-24 14:40:00,9.61,9.62,9.61,9.61,602000.0,9.61,9.62,9.61,9.61,602000.0
2011-06-24 14:50:00,9.61,9.62,9.61,9.61,636000.0,9.61,9.62,9.61,9.61,636000.0
2011-06-24 15:00:00,9.61,9.61,9.58,9.58,1262000.0,9.61,9.61,9.58,9.58,1262000.0
2011-06-24 15:10:00,9.59,9.6,9.58,9.59,1558000.0,9.59,9.6,9.58,9.59,1558000.0
2011-06-24 15:20:00,9.59,9.6,9.57,9.59,1498000.0,9.59,9.6,9.57,9.59,1498000.0
2011-06-24 15:30:00,9.59,9.62,9.59,9.61,1932000.0,9.59,9.62,9.59,9.61,1932000.0
2011-06-24 15:40:00,9.61,9.62,9.58,9.59,1502000.0,9.61,9.62,9.58,9.59,1502000.0
2011-06-24 15:50:00,9.59,9.63,9.58,9.63,5638000.0,9.59,9.63,9.58,9.63,5638000.0
2011-06-27 09:30:00,9.72,9.79,9.7,9.76,7444000.0,9.72,9.79,9.7,9.76,7444000.0
2011-06-27 09:40:00,9.76,9.86,9.74,9.83,7840000.0,9.76,9.86,9.74,9.83,7840000.0
2011-06-27 09:50:00,9.83,9.86,9.81,9.86,3550000.0,9.83,9.86,9.81,9.86,3550000.0
2011-06-27 10:00:00,9.86,9.88,9.84,9.87,4154000.0,9.86,9.88,9.84,9.87,4154000.0
2011-06-27 10:10:00,9.87,9.9,9.86,9.89,2952000.0,9.87,9.9,9.86,9.89,2952000.0
2011-06-27 10:20:00,9.89,9.91,9.87,9.91,1874000.0,9.89,9.91,9.87,9.91,1874000.0
2011-06-27 10:30:00,9.91,9.91,9.88,9.91,2070000.0,9.91,9.91,9.88,9.91,2070000.0
2011-06-27 10:40:00,9.91,9.93,9.9,9.92,2456000.0,9.91,9.93,9.9,9.92,2456000.0
2011-06-27 10:50:00,9.92,9.93,9.9,9.92,2262000.0,9.92,9.93,9.9,9.92,2262000.0
2011-06-27 11:00:00,9.92,9.95,9.91,9.94,2206000.0,9.92,9.95,9.91,9.94,2206000.0
2011-06-27 11:10:00,9.94,9.95,9.92,9.93,1862000.0,9.94,9.95,9.92,9.93,1862000.0
2011-06-27 11:20:00,9.93,9.95,9.92,9.95,1326000.0,9.93,9.95,9.92,9.95,1326000.0
2011-06-27 11:30:00,9.95,9.99,9.94,9.98,3042000.0,9.95,9.99,9.94,9.98,3042000.0
2011-06-27 11:40:00,9.99,9.99,9.96,9.99,3256000.0,9.99,9.99,9.96,9.99,3256000.0
2011-06-27 11:50:00,9.99,10.01,9.99,9.99,3402000.0,9.99,10.01,9.99,9.99,3402000.0
2011-06-27 12:00:00,9.99,10.02,9.99,10.01,2728000.0,9.99,10.02,9.99,10.01,2728000.0
2011-06-27 12:10:00,10.01,10.02,10.0,10.01,1748000.0,10.01,10.02,10.0,10.01,1748000.0
2011-06-27 12:20:00,10.01,10.04,10.01,10.04,2308000.0,10.01,10.04,10.01,10.04,2308000.0
2011-06-27 12:30:00,10.04,10.05,10.02,10.03,1680000.0,10.04,10.05,10.02,10.03,1680000.0
2011-06-27 12:40:00,10.03,10.07,10.03,10.07,3038000.0,10.03,10.07,10.03,10.07,3038000.0
2011-06-27 12:50:00,10.07,10.07,10.04,10.04,2176000.0,10.07,10.07,10.04,10.04,2176000.0
2011-06-27 13:00:00,10.04,10.07,10.03,10.06,1166000.0,10.04,10.07,10.03,10.06,1166000.0
2011-06-27 13:10:00,10.06,10.06,10.04,10.05,1014000.0,10.06,10.06,10.04,10.05,1014000.0
2011-06-27 13:20:00,10.05,10.06,10.02,10.03,1506000.0,10.05,10.06,10.02,10.03,1506000.0
2011-06-27 13:30:00,10.03,10.05,10.01,10.05,2222000.0,10.03,10.05,10.01,10.05,2222000.0
2011-06-27 13:40:00,10.05,10.06,10.01,10.01,1808000.0,10.05,10.06,10.01,10.01,1808000.0
2011-06-27 13:50:00,10.02,10.05,10.01,10.04,1240000.0,10.02,10.05,10.01,10.04,1240000.0
2011-06-27 14:00:00,10.04,10.08,10.04,10.07,2814000.0,10.04,10.08,10.04,10.07,2814000.0
2011-06-27 14:10:00,10.08,10.11,10.06,10.11,4202000.0,10.08,10.11,10.06,10.11,4202000.0
2011-06-27 14:20:00,10.11,10.13,10.09,10.12,2892000.0,10.11,10.13,10.09,10.12,2892000.0
2011-06-27 14:30:00,10.12,10.13,10.11,10.11,2846000.0,10.12,10.13,10.11,10.11,2846000.0
2011-06-27 14:40:00,10.11,10.12,10.1,10.11,2022000.0,10.11,10.12,10.1,10.11,2022000.0
2011-06-27 14:50:00,10.11,10.11,10.09,10.1,2254000.0,10.11,10.11,10.09,10.1,2254000.0
2011-06-27 15:00:00,10.1,10.11,10.09,10.09,2294000.0,10.1,10.11,10.09,10.09,2294000.0
2011-06-27 15:10:00,10.09,10.12,10.09,10.12,2032000.0,10.09,10.12,10.09,10.12,2032000.0
2011-06-27 15:20:00,10.12,10.12,10.09,10.09,2478000.0,10.12,10.12,10.09,10.09,2478000.0
2011-06-27 15:30:00,10.09,10.1,10.07,10.08,3256000.0,10.09,10.1,10.07,10.08,3256000.0
2011-06-27 15:40:00,10.08,10.1,10.08,10.09,4084000.0,10.08,10.1,10.08,10.09,4084000.0
2011-06-27 15:50:00,10.09,10.09,10.04,10.06,7990000.0,10.09,10.09,10.04,10.06,7990000.0
2011-06-28 09:30:00,10.09,10.1,10.05,10.09,4802000.0,10.09,10.1,10.05,10.09,4802000.0
2011-06-28 09:40:00,10.09,10.12,10.03,10.04,4920000.0,10.09,10.12,10.03,10.04,4920000.0
2011-06-28 09:50:00,10.04,10.07,10.03,10.06,2754000.0,10.04,10.07,10.03,10.06,2754000.0
2011-06-28 10:00:00,10.06,10.1,10.05,10.08,2536000.0,10.06,10.1,10.05,10.08,2536000.0
2011-06-28 10:10:00,10.08,10.08,10.05,10.05,1936000.0,10.08,10.08,10.05,10.05,1936000.0
2011-06-28 10:20:00,10.05,10.08,10.04,10.08,1968000.0,10.05,10.08,10.04,10.08,1968000.0
2011-06-28 10:30:00,10.08,10.11,10.08,10.1,2124000.0,10.08,10.11,10.08,10.1,2124000.0
2011-06-28 10:40:00,10.1,10.11,10.09,10.09,1984000.0,10.1,10.11,10.09,10.09,1984000.0
2011-06-28 10:50:00,10.1,10.13,10.09,10.1,2484000.0,10.1,10.13,10.09,10.1,2484000.0
2011-06-28 11:00:00,10.1,10.1,10.06,10.08,2588000.0,10.1,10.1,10.06,10.08,2588000.0
2011-06-28 11:10:00,10.08,10.1,10.08,10.08,1134000.0,10.08,10.1,10.08,10.08,1134000.0
2011-06-28 11:20:00,10.08,10.11,10.08,10.08,1648000.0,10.08,10.11,10.08,10.08,1648000.0
2011-06-28 11:30:00,10.08,10.08,10.04,10.04,2018000.0,10.08,10.08,10.04,10.04,2018000.0
2011-06-28 11:40:00,10.04,10.1,10.04,10.1,1978000.0,10.04,10.1,10.04,10.1,1978000.0
2011-06-28 11:50:00,10.09,10.11,10.09,10.11,1892000.0,10.09,10.11,10.09,10.11,1892000.0
2011-06-28 12:00:00,10.1,10.12,10.1,10.1,974000.0,10.1,10.12,10.1,10.1,974000.0
2011-06-28 12:10:00,10.1,10.1,10.09,10.1,762000.0,10.1,10.1,10.09,10.1,762000.0
2011-06-28 12:20:00,10.09,10.11,10.09,10.1,812000.0,10.09,10.11,10.09,10.1,812000.0
2011-06-28 12:30:00,10.1,10.11,10.09,10.11,784000.0,10.1,10.11,10.09,10.11,784000.0
2011-06-28 12:40:00,10.11,10.12,10.11,10.11,858000.0,10.11,10.12,10.11,10.11,858000.0
2011-06-28 12:50:00,10.11,10.11,10.1,10.11,668000.0,10.11,10.11,10.1,10.11,668000.0
2011-06-28 13:00:00,10.11,10.12,10.1,10.11,944000.0,10.11,10.12,10.1,10.11,944000.0
2011-06-28 13:10:00,10.11,10.12,10.11,10.11,926000.0,10.11,10.12,10.11,10.11,926000.0
2011-06-28 13:20:00,10.11,10.11,10.1,10.11,364000.0,10.11,10.11,10.1,10.11,364000.0
2011-06-28 13:30:00,10.11,10.12,10.1,10.11,836000.0,10.11,10.12,10.1,10.11,836000.0
2011-06-28 13:40:00,10.12,10.12,10.1,10.11,1200000.0,10.12,10.12,10.1,10.11,1200000.0
2011-06-28 13:50:00,10.1,10.12,10.1,10.12,1164000.0,10.1,10.12,10.1,10.12,1164000.0
2011-06-28 14:00:00,10.12,10.14,10.12,10.12,2496000.0,10.12,10.14,10.12,10.12,2496000.0
2011-06-28 14:10:00,10.12,10.12,10.09,10.11,2420000.0,10.12,10.12,10.09,10.11,2420000.0
2011-06-28 14:20:00,10.11,10.13,10.11,10.13,1336000.0,10.11,10.13,10.11,10.13,1336000.0
2011-06-28 14:30:00,10.13,10.13,10.11,10.12,1198000.0,10.13,10.13,10.11,10.12,1198000.0
2011-06-28 14:40:00,10.12,10.12,10.1,10.11,1332000.0,10.12,10.12,10.1,10.11,1332000.0
2011-06-28 14:50:00,10.11,10.12,10.1,10.11,1404000.0,10.11,10.12,10.1,10.11,1404000.0
2011-06-28 15:00:00,10.11,10.12,10.11,10.11,1198000.0,10.11,10.12,10.11,10.11,1198000.0
2011-06-28 15:10:00,10.11,10.12,10.1,10.11,1330000.0,10.11,10.12,10.1,10.11,1330000.0
2011-06-28 15:20:00,10.11,10.11,10.1,10.11,980000.0,10.11,10.11,10.1,10.11,980000.0
2011-06-28 15:30:00,10.11,10.11,10.07,10.07,1980000.0,10.11,10.11,10.07,10.07,1980000.0
2011-06-28 15:40:00,10.07,10.11,10.06,10.09,2104000.0,10.07,10.11,10.06,10.09,2104000.0
2011-06-28 15:50:00,10.09,10.12,10.09,10.12,3770000.0,10.09,10.12,10.09,10.12,3770000.0
2011-06-29 09:30:00,10.13,10.14,10.05,10.07,4502000.0,10.13,10.14,10.05,10.07,4502000.0
2011-06-29 09:40:00,10.08,10.12,10.05,10.11,2368000.0,10.08,10.12,10.05,10.11,2368000.0
2011-06-29 09:50:00,10.11,10.12,10.1,10.11,1222000.0,10.11,10.12,10.1,10.11,1222000.0
2011-06-29 10:00:00,10.11,10.12,10.08,10.1,1536000.0,10.11,10.12,10.08,10.1,1536000.0
2011-06-29 10:10:00,10.1,10.18,10.08,10.18,2984000.0,10.1,10.18,10.08,10.18,2984000.0
2011-06-29 10:20:00,10.18,10.28,10.18,10.27,7828000.0,10.18,10.28,10.18,10.27,7828000.0
2011-06-29 10:30:00,10.27,10.29,10.23,10.28,3826000.0,10.27,10.29,10.23,10.28,3826000.0
2011-06-29 10:40:00,10.28,10.3,10.25,10.26,3944000.0,10.28,10.3,10.25,10.26,3944000.0
2011-06-29 10:50:00,10.26,10.26,10.22,10.24,2696000.0,10.26,10.26,10.22,10.24,2696000.0
2011-06-29 11:00:00,10.24,10.27,10.23,10.27,1638000.0,10.24,10.27,10.23,10.27,1638000.0
2011-06-29 11:10:00,10.28,10.3,10.28,10.29,2640000.0,10.28,10.3,10.28,10.29,2640000.0
2011-06-29 11:20:00,10.29,10.31,10.24,10.24,3132000.0,10.29,10.31,10.24,10.24,3132000.0
2011-06-29 11:30:00,10.25,10.28,10.24,10.25,1572000.0,10.25,10.28,10.24,10.25,1572000.0
2011-06-29 11:40:00,10.25,10.25,10.19,10.23,2260000.0,10.25,10.25,10.19,10.23,2260000.0
2011-06-29 11:50:00,10.23,10.24,10.2,10.21,1590000.0,10.23,10.24,10.2,10.21,1590000.0
2011-06-29 12:00:00,10.21,10.24,10.2,10.22,704000.0,10.21,10.24,10.2,10.22,704000.0
2011-06-29 12:10:00,10.22,10.23,10.21,10.23,792000.0,10.22,10.23,10.21,10.23,792000.0
2011-06-29 12:20:00,10.23,10.23,10.2,10.21,644000.0,10.23,10.23,10.2,10.21,644000.0
2011-06-29 12:30:00,10.2,10.22,10.19,10.2,746000.0,10.2,10.22,10.19,10.2,746000.0
2011-06-29 12:40:00,10.2,10.22,10.2,10.21,692000.0,10.2,10.22,10.2,10.21,692000.0
2011-06-29 12:50:00,10.21,10.21,10.19,10.2,800000.0,10.21,10.21,10.19,10.2,800000.0
2011-06-29 13:00:00,10.2,10.21,10.19,10.2,1348000.0,10.2,10.21,10.19,10.2,1348000.0
2011-06-29 13:10:00,10.2,10.22,10.19,10.19,2378000.0,10.2,10.22,10.19,10.19,2378000.0
2011-06-29 13:20:00,10.19,10.22,10.19,10.21,920000.0,10.19,10.22,10.19,10.21,920000.0
2011-06-29 13:30:00,10.22,10.26,10.22,10.25,1530000.0,10.22,10.26,10.22,10.25,1530000.0
2011-06-29 13:40:00,10.25,10.25,10.24,10.25,650000.0,10.25,10.25,10.24,10.25,650000.0
2011-06-29 13:50:00,10.24,10.25,10.21,10.22,1096000.0,10.24,10.25,10.21,10.22,1096000.0
2011-06-29 14:00:00,10.22,10.24,10.22,10.23,1936000.0,10.22,10.24,10.22,10.23,1936000.0
2011-06-29 14:10:00,10.23,10.24,10.19,10.21,1400000.0,10.23,10.24,10.19,10.21,1400000.0
2011-06-29 14:20:00,10.21,10.22,10.14,10.16,2744000.0,10.21,10.22,10.14,10.16,2744000.0
2011-06-29 14:30:00,10.16,10.18,10.14,10.15,2236000.0,10.16,10.18,10.14,10.15,2236000.0
2011-06-29 14:40:00,10.15,10.15,10.11,10.13,2734000.0,10.15,10.15,10.11,10.13,2734000.0
2011-06-29 14:50:00,10.13,10.18,10.13,10.17,1798000.0,10.13,10.18,10.13,10.17,1798000.0
2011-06-29 15:00:00,10.18,10.18,10.14,10.16,1838000.0,10.18,10.18,10.14,10.16,1838000.0
2011-06-29 15:10:00,10.16,10.22,10.16,10.21,4384000.0,10.16,10.22,10.16,10.21,4384000.0
2011-06-29 15:20:00,10.21,10.23,10.19,10.2,1684000.0,10.21,10.23,10.19,10.2,1684000.0
2011-06-29 15:30:00,10.2,10.23,10.2,10.23,1782000.0,10.2,10.23,10.2,10.23,1782000.0
2011-06-29 15:40:00,10.23,10.24,10.21,10.22,2628000.0,10.23,10.24,10.21,10.22,2628000.0
2011-06-29 15:50:00,10.22,10.23,10.21,10.21,4724000.0,10.22,10.23,10.21,10.21,4724000.0
2011-06-30 09:30:00,10.04,10.1,10.03,10.05,7502000.0,10.04,10.1,10.03,10.05,7502000.0
2011-06-30 09:40:00,10.05,10.12,10.03,10.1,6662000.0,10.05,10.12,10.03,10.1,6662000.0
2011-06-30 09:50:00,10.1,10.1,10.05,10.08,3202000.0,10.1,10.1,10.05,10.08,3202000.0
2011-06-30 10:00:00,10.08,10.12,10.08,10.11,3332000.0,10.08,10.12,10.08,10.11,3332000.0
2011-06-30 10:10:00,10.11,10.16,10.1,10.14,3328000.0,10.11,10.16,10.1,10.14,3328000.0
2011-06-30 10:20:00,10.14,10.16,10.13,10.13,2112000.0,10.14,10.16,10.13,10.13,2112000.0
2011-06-30 10:30:00,10.13,10.15,10.12,10.12,1784000.0,10.13,10.15,10.12,10.12,1784000.0
2011-06-30 10:40:00,10.12,10.13,10.09,10.11,1684000.0,10.12,10.13,10.09,10.11,1684000.0
2011-06-30 10:50:00,10.11,10.13,10.1,10.12,1212000.0,10.11,10.13,10.1,10.12,1212000.0
2011-06-30 11:00:00,10.12,10.15,10.12,10.14,2068000.0,10.12,10.15,10.12,10.14,2068000.0
2011-06-30 11:10:00,10.14,10.14,10.13,10.14,1170000.0,10.14,10.14,10.13,10.14,1170000.0
2011-06-30 11:20:00,10.14,10.15,10.14,10.15,1218000.0,10.14,10.15,10.14,10.15,1218000.0
2011-06-30 11:30:00,10.15,10.2,10.15,10.19,2098000.0,10.15,10.2,10.15,10.19,2098000.0
2011-06-30 11:40:00,10.19,10.24,10.18,10.22,3470000.0,10.19,10.24,10.18,10.22,3470000.0
2011-06-30 11:50:00,10.22,10.26,10.22,10.25,3304000.0,10.22,10.26,10.22,10.25,3304000.0
2011-06-30 12:00:00,10.25,10.25,10.23,10.24,1480000.0,10.25,10.25,10.23,10.24,1480000.0
2011-06-30 12:10:00,10.23,10.24,10.2,10.21,1500000.0,10.23,10.24,10.2,10.21,1500000.0
2011-06-30 12:20:00,10.21,10.22,10.2,10.21,1274000.0,10.21,10.22,10.2,10.21,1274000.0
2011-06-30 12:30:00,10.21,10.21,10.19,10.2,1060000.0,10.21,10.21,10.19,10.2,1060000.0
2011-06-30 12:40:00,10.2,10.23,10.2,10.23,1262000.0,10.2,10.23,10.2,10.23,1262000.0
2011-06-30 12:50:00,10.23,10.24,10.23,10.23,1012000.0,10.23,10.24,10.23,10.23,1012000.0
2011-06-30 13:00:00,10.23,10.24,10.22,10.22,808000.0,10.23,10.24,10.22,10.22,808000.0
2011-06-30 13:10:00,10.22,10.22,10.19,10.19,1154000.0,10.22,10.22,10.19,10.19,1154000.0
2011-06-30 13:20:00,10.19,10.2,10.18,10.19,1732000.0,10.19,10.2,10.18,10.19,1732000.0
2011-06-30 13:30:00,10.18,10.19,10.18,10.18,698000.0,10.18,10.19,10.18,10.18,698000.0
2011-06-30 13:40:00,10.18,10.19,10.17,10.17,1328000.0,10.18,10.19,10.17,10.17,1328000.0
2011-06-30 13:50:00,10.17,10.22,10.17,10.22,1284000.0,10.17,10.22,10.17,10.22,1284000.0
2011-06-30 14:00:00,10.22,10.22,10.2,10.21,1334000.0,10.22,10.22,10.2,10.21,1334000.0
2011-06-30 14:10:00,10.22,10.22,10.21,10.21,922000.0,10.22,10.22,10.21,10.21,922000.0
2011-06-30 14:20:00,10.21,10.24,10.21,10.21,1870000.0,10.21,10.24,10.21,10.21,1870000.0
2011-06-30 14:30:00,10.21,10.23,10.21,10.21,962000.0,10.21,10.23,10.21,10.21,962000.0
2011-06-30 14:40:00,10.21,10.22,10.21,10.21,682000.0,10.21,10.22,10.21,10.21,682000.0
2011-06-30 14:50:00,10.21,10.22,10.2,10.22,1162000.0,10.21,10.22,10.2,10.22,1162000.0
2011-06-30 15:00:00,10.22,10.22,10.2,10.22,1162000.0,10.22,10.22,10.2,10.22,1162000.0
2011-06-30 15:10:00,10.22,10.22,10.19,10.2,1758000.0,10.22,10.22,10.19,10.2,1758000.0
2011-06-30 15:20:00,10.2,10.22,10.2,10.21,1608000.0,10.2,10.22,10.2,10.21,1608000.0
2011-06-30 15:30:00,10.21,10.24,10.21,10.23,2704000.0,10.21,10.24,10.21,10.23,2704000.0
2011-06-30 15:40:00,10.23,10.24,10.22,10.23,2274000.0,10.23,10.24,10.22,10.23,2274000.0
2011-06-30 15:50:00,10.23,10.24,10.22,10.23,4706000.0,10.23,10.24,10.22,10.23,4706000.0
2011-07-01 09:30:00,10.28,10.28,10.18,10.18,3230000.0,10.28,10.28,10.18,10.18,3230000.0
2011-07-01 09:40:00,10.18,10.25,10.18,10.23,1940000.0,10.18,10.25,10.18,10.23,1940000.0
2011-07-01 09:50:00,10.23,10.26,10.22,10.25,1752000.0,10.23,10.26,10.22,10.25,1752000.0
2011-07-01 10:00:00,10.25,10.34,10.25,10.34,5988000.0,10.25,10.34,10.25,10.34,5988000.0
2011-07-01 10:10:00,10.33,10.38,10.33,10.34,6128000.0,10.33,10.38,10.33,10.34,6128000.0
2011-07-01 10:20:00,10.34,10.36,10.34,10.34,2720000.0,10.34,10.36,10.34,10.34,2720000.0
2011-07-01 10:30:00,10.34,10.35,10.33,10.34,1916000.0,10.34,10.35,10.33,10.34,1916000.0
2011-07-01 10:40:00,10.34,10.34,10.31,10.32,1728000.0,10.34,10.34,10.31,10.32,1728000.0
2011-07-01 10:50:00,10.32,10.33,10.31,10.32,1088000.0,10.32,10.33,10.31,10.32,1088000.0
2011-07-01 11:00:00,10.33,10.34,10.32,10.34,904000.0,10.33,10.34,10.32,10.34,904000.0
2011-07-01 11:10:00,10.34,10.35,10.32,10.34,1852000.0,10.34,10.35,10.32,10.34,1852000.0
2011-07-01 11:20:00,10.34,10.36,10.34,10.35,1900000.0,10.34,10.36,10.34,10.35,1900000.0
2011-07-01 11:30:00,10.35,10.36,10.34,10.35,2036000.0,10.35,10.36,10.34,10.35,2036000.0
2011-07-01 11:40:00,10.36,10.36,10.35,10.36,818000.0,10.36,10.36,10.35,10.36,818000.0
2011-07-01 11:50:00,10.36,10.36,10.34,10.35,1054000.0,10.36,10.36,10.34,10.35,1054000.0
2011-07-01 12:00:00,10.35,10.36,10.34,10.35,688000.0,10.35,10.36,10.34,10.35,688000.0
2011-07-01 12:10:00,10.35,10.36,10.34,10.34,762000.0,10.35,10.36,10.34,10.34,762000.0
2011-07-01 12:20:00,10.35,10.37,10.34,10.37,966000.0,10.35,10.37,10.34,10.37,966000.0
2011-07-01 12:30:00,10.37,10.37,10.36,10.37,1254000.0,10.37,10.37,10.36,10.37,1254000.0
2011-07-01 12:40:00,10.37,10.37,10.35,10.36,892000.0,10.37,10.37,10.35,10.36,892000.0
2011-07-01 12:50:00,10.36,10.36,10.35,10.36,736000.0,10.36,10.36,10.35,10.36,736000.0
2011-07-01 13:00:00,10.35,10.4,10.35,10.4,1836000.0,10.35,10.4,10.35,10.4,1836000.0
2011-07-01 13:10:00,10.4,10.41,10.39,10.41,1304000.0,10.4,10.41,10.39,10.41,1304000.0
2011-07-01 13:20:00,10.41,10.43,10.41,10.42,1678000.0,10.41,10.43,10.41,10.42,1678000.0
2011-07-01 13:30:00,10.42,10.43,10.41,10.43,1032000.0,10.42,10.43,10.41,10.43,1032000.0
2011-07-01 13:40:00,10.43,10.43,10.41,10.42,992000.0,10.43,10.43,10.41,10.42,992000.0
2011-07-01 13:50:00,10.42,10.43,10.41,10.43,1044000.0,10.42,10.43,10.41,10.43,1044000.0
2011-07-01 14:00:00,10.43,10.43,10.42,10.42,1236000.0,10.43,10.43,10.42,10.42,1236000.0
2011-07-01 14:10:00,10.42,10.44,10.42,10.43,1456000.0,10.42,10.44,10.42,10.43,1456000.0
2011-07-01 14:20:00,10.43,10.48,10.43,10.47,3438000.0,10.43,10.48,10.43,10.47,3438000.0
2011-07-01 14:30:00,10.47,10.48,10.46,10.46,1598000.0,10.47,10.48,10.46,10.46,1598000.0
2011-07-01 14:40:00,10.46,10.49,10.45,10.49,1182000.0,10.46,10.49,10.45,10.49,1182000.0
2011-07-01 14:50:00,10.49,10.51,10.46,10.51,2580000.0,10.49,10.51,10.46,10.51,2580000.0
2011-07-01 15:00:00,10.51,10.51,10.48,10.48,2270000.0,10.51,10.51,10.48,10.48,2270000.0
2011-07-01 15:10:00,10.48,10.5,10.47,10.47,1412000.0,10.48,10.5,10.47,10.47,1412000.0
2011-07-01 15:20:00,10.47,10.47,10.45,10.45,2000000.0,10.47,10.47,10.45,10.45,2000000.0
2011-07-01 15:30:00,10.45,10.49,10.44,10.49,2280000.0,10.45,10.49,10.44,10.49,2280000.0
2011-07-01 15:40:00,10.49,10.49,10.47,10.48,2090000.0,10.49,10.49,10.47,10.48,2090000.0
2011-07-01 15:50:00,10.48,10.48,10.46,10.47,4206000.0,10.48,10.48,10.46,10.47,4206000.0
2011-07-05 09:30:00,10.44,10.54,10.44,10.53,5008000.0,10.44,10.54,10.44,10.53,5008000.0
2011-07-05 09:40:00,10.53,10.63,10.53,10.61,4440000.0,10.53,10.63,10.53,10.61,4440000.0
2011-07-05 09:50:00,10.61,10.61,10.56,10.58,3048000.0,10.61,10.61,10.56,10.58,3048000.0
2011-07-05 10:00:00,10.58,10.6,10.53,10.54,2714000.0,10.58,10.6,10.53,10.54,2714000.0
2011-07-05 10:10:00,10.54,10.57,10.53,10.54,1732000.0,10.54,10.57,10.53,10.54,1732000.0
2011-07-05 10:20:00,10.54,10.55,10.53,10.55,1310000.0,10.54,10.55,10.53,10.55,1310000.0
2011-07-05 10:30:00,10.55,10.58,10.54,10.58,1420000.0,10.55,10.58,10.54,10.58,1420000.0
2011-07-05 10:40:00,10.58,10.58,10.56,10.56,840000.0,10.58,10.58,10.56,10.56,840000.0
2011-07-05 10:50:00,10.56,10.57,10.55,10.56,980000.0,10.56,10.57,10.55,10.56,980000.0
2011-07-05 11:00:00,10.56,10.58,10.55,10.57,1040000.0,10.56,10.58,10.55,10.57,1040000.0
2011-07-05 11:10:00,10.57,10.62,10.57,10.61,2020000.0,10.57,10.62,10.57,10.61,2020000.0
2011-07-05 11:20:00,10.61,10.62,10.6,10.62,874000.0,10.61,10.62,10.6,10.62,874000.0
2011-07-05 11:30:00,10.62,10.65,10.61,10.64,1564000.0,10.62,10.65,10.61,10.64,1564000.0
2011-07-05 11:40:00,10.64,10.66,10.62,10.63,1364000.0,10.64,10.66,10.62,10.63,1364000.0
2011-07-05 11:50:00,10.63,10.64,10.62,10.63,562000.0,10.63,10.64,10.62,10.63,562000.0
2011-07-05 12:00:00,10.63,10.64,10.62,10.64,614000.0,10.63,10.64,10.62,10.64,614000.0
2011-07-05 12:10:00,10.64,10.66,10.64,10.65,1344000.0,10.64,10.66,10.64,10.65,1344000.0
2011-07-05 12:20:00,10.65,10.66,10.63,10.66,828000.0,10.65,10.66,10.63,10.66,828000.0
2011-07-05 12:30:00,10.66,10.68,10.65,10.68,1548000.0,10.66,10.68,10.65,10.68,1548000.0
2011-07-05 12:40:00,10.68,10.69,10.67,10.67,1646000.0,10.68,10.69,10.67,10.67,1646000.0
2011-07-05 12:50:00,10.67,10.68,10.67,10.68,874000.0,10.67,10.68,10.67,10.68,874000.0
2011-07-05 13:00:00,10.68,10.71,10.68,10.7,1130000.0,10.68,10.71,10.68,10.7,1130000.0
2011-07-05 13:10:00,10.7,10.7,10.69,10.69,1304000.0,10.7,10.7,10.69,10.69,1304000.0
2011-07-05 13:20:00,10.7,10.71,10.69,10.7,1026000.0,10.7,10.71,10.69,10.7,1026000.0
2011-07-05 13:30:00,10.7,10.71,10.69,10.7,928000.0,10.7,10.71,10.69,10.7,928000.0
2011-07-05 13:40:00,10.7,10.71,10.69,10.71,942000.0,10.7,10.71,10.69,10.71,942000.0
2011-07-05 13:50:00,10.71,10.72,10.7,10.71,698000.0,10.71,10.72,10.7,10.71,698000.0
2011-07-05 14:00:00,10.71,10.72,10.66,10.67,2304000.0,10.71,10.72,10.66,10.67,2304000.0
2011-07-05 14:10:00,10.67,10.69,10.65,10.65,1284000.0,10.67,10.69,10.65,10.65,1284000.0
2011-07-05 14:20:00,10.65,10.66,10.62,10.62,2208000.0,10.65,10.66,10.62,10.62,2208000.0
2011-07-05 14:30:00,10.62,10.64,10.61,10.63,1716000.0,10.62,10.64,10.61,10.63,1716000.0
2011-07-05 14:40:00,10.63,10.63,10.62,10.63,1392000.0,10.63,10.63,10.62,10.63,1392000.0
2011-07-05 14:50:00,10.63,10.65,10.63,10.65,1610000.0,10.63,10.65,10.63,10.65,1610000.0
2011-07-05 15:00:00,10.65,10.66,10.63,10.66,1402000.0,10.65,10.66,10.63,10.66,1402000.0
2011-07-05 15:10:00,10.66,10.67,10.64,10.66,1810000.0,10.66,10.67,10.64,10.66,1810000.0
2011-07-05 15:20:00,10.66,10.68,10.66,10.68,1894000.0,10.66,10.68,10.66,10.68,1894000.0
2011-07-05 15:30:00,10.68,10.68,10.66,10.67,2156000.0,10.68,10.68,10.66,10.67,2156000.0
2011-07-05 15:40:00,10.67,10.69,10.66,10.66,2582000.0,10.67,10.69,10.66,10.66,2582000.0
2011-07-05 15:50:00,10.66,10.66,10.63,10.66,3998000.0,10.66,10.66,10.63,10.66,3998000.0
2011-07-06 09:30:00,10.61,10.65,10.58,10.59,3658000.0,10.61,10.65,10.58,10.59,3658000.0
2011-07-06 09:40:00,10.58,10.64,10.58,10.63,2666000.0,10.58,10.64,10.58,10.63,2666000.0
2011-07-06 09:50:00,10.63,10.64,10.61,10.63,1776000.0,10.63,10.64,10.61,10.63,1776000.0
2011-07-06 10:00:00,10.63,10.63,10.56,10.57,2450000.0,10.63,10.63,10.56,10.57,2450000.0
2011-07-06 10:10:00,10.57,10.58,10.55,10.56,1418000.0,10.57,10.58,10.55,10.56,1418000.0
2011-07-06 10:20:00,10.56,10.6,10.56,10.59,1428000.0,10.56,10.6,10.56,10.59,1428000.0
2011-07-06 10:30:00,10.6,10.61,10.59,10.6,1590000.0,10.6,10.61,10.59,10.6,1590000.0
2011-07-06 10:40:00,10.6,10.61,10.59,10.6,926000.0,10.6,10.61,10.59,10.6,926000.0
2011-07-06 10:50:00,10.61,10.67,10.61,10.65,1890000.0,10.61,10.67,10.61,10.65,1890000.0
2011-07-06 11:00:00,10.65,10.65,10.6,10.6,1208000.0,10.65,10.65,10.6,10.6,1208000.0
2011-07-06 11:10:00,10.6,10.61,10.6,10.61,888000.0,10.6,10.61,10.6,10.61,888000.0
2011-07-06 11:20:00,10.61,10.63,10.61,10.63,634000.0,10.61,10.63,10.61,10.63,634000.0
2011-07-06 11:30:00,10.63,10.64,10.62,10.63,1364000.0,10.63,10.64,10.62,10.63,1364000.0
2011-07-06 11:40:00,10.63,10.69,10.63,10.69,1208000.0,10.63,10.69,10.63,10.69,1208000.0
2011-07-06 11:50:00,10.69,10.72,10.69,10.7,1350000.0,10.69,10.72,10.69,10.7,1350000.0
2011-07-06 12:00:00,10.7,10.72,10.68,10.68,732000.0,10.7,10.72,10.68,10.68,732000.0
2011-07-06 12:10:00,10.68,10.7,10.68,10.69,638000.0,10.68,10.7,10.68,10.69,638000.0
2011-07-06 12:20:00,10.69,10.7,10.68,10.68,554000.0,10.69,10.7,10.68,10.68,554000.0
2011-07-06 12:30:00,10.68,10.7,10.68,10.7,1152000.0,10.68,10.7,10.68,10.7,1152000.0
2011-07-06 12:40:00,10.7,10.7,10.68,10.69,778000.0,10.7,10.7,10.68,10.69,778000.0
2011-07-06 12:50:00,10.69,10.72,10.69,10.72,1208000.0,10.69,10.72,10.69,10.72,1208000.0
2011-07-06 13:00:00,10.72,10.72,10.68,10.68,628000.0,10.72,10.72,10.68,10.68,628000.0
2011-07-06 13:10:00,10.69,10.71,10.68,10.7,622000.0,10.69,10.71,10.68,10.7,622000.0
2011-07-06 13:20:00,10.7,10.71,10.68,10.68,594000.0,10.7,10.71,10.68,10.68,594000.0
2011-07-06 13:30:00,10.68,10.7,10.68,10.69,448000.0,10.68,10.7,10.68,10.69,448000.0
2011-07-06 13:40:00,10.69,10.7,10.69,10.69,502000.0,10.69,10.7,10.69,10.69,502000.0
2011-07-06 13:50:00,10.7,10.71,10.68,10.7,480000.0,10.7,10.71,10.68,10.7,480000.0
2011-07-06 14:00:00,10.69,10.69,10.64,10.64,1286000.0,10.69,10.69,10.64,10.64,1286000.0
2011-07-06 14:10:00,10.64,10.65,10.62,10.62,1682000.0,10.64,10.65,10.62,10.62,1682000.0
2011-07-06 14:20:00,10.63,10.64,10.6,10.64,860000.0,10.63,10.64,10.6,10.64,860000.0
2011-07-06 14:30:00,10.64,10.67,10.63,10.65,520000.0,10.64,10.67,10.63,10.65,520000.0
2011-07-06 14:40:00,10.66,10.68,10.65,10.67,812000.0,10.66,10.68,10.65,10.67,812000.0
2011-07-06 14:50:00,10.67,10.69,10.66,10.66,898000.0,10.67,10.69,10.66,10.66,898000.0
2011-07-06 15:00:00,10.66,10.68,10.64,10.67,1318000.0,10.66,10.68,10.64,10.67,1318000.0
2011-07-06 15:10:00,10.67,10.68,10.64,10.67,626000.0,10.67,10.68,10.64,10.67,626000.0
2011-07-06 15:20:00,10.67,10.68,10.66,10.68,900000.0,10.67,10.68,10.66,10.68,900000.0
2011-07-06 15:30:00,10.68,10.7,10.67,10.68,1110000.0,10.68,10.7,10.67,10.68,1110000.0
2011-07-06 15:40:00,10.68,10.71,10.68,10.68,2288000.0,10.68,10.71,10.68,10.68,2288000.0
2011-07-06 15:50:00,10.68,10.71,10.68,10.7,3680000.0,10.68,10.71,10.68,10.7,3680000.0
2011-07-07 09:30:00,10.76,10.87,10.75,10.85,6018000.0,10.76,10.87,10.75,10.85,6018000.0
2011-07-07 09:40:00,10.85,10.89,10.85,10.85,4458000.0,10.85,10.89,10.85,10.85,4458000.0
2011-07-07 09:50:00,10.85,10.88,10.84,10.86,2750000.0,10.85,10.88,10.84,10.86,2750000.0
2011-07-07 10:00:00,10.86,10.86,10.79,10.81,2684000.0,10.86,10.86,10.79,10.81,2684000.0
2011-07-07 10:10:00,10.81,10.85,10.81,10.83,1442000.0,10.81,10.85,10.81,10.83,1442000.0
2011-07-07 10:20:00,10.83,10.86,10.82,10.85,1242000.0,10.83,10.86,10.82,10.85,1242000.0
2011-07-07 10:30:00,10.86,10.87,10.84,10.85,1470000.0,10.86,10.87,10.84,10.85,1470000.0
2011-07-07 10:40:00,10.85,10.87,10.85,10.85,1828000.0,10.85,10.87,10.85,10.85,1828000.0
2011-07-07 10:50:00,10.85,10.87,10.84,10.87,758000.0,10.85,10.87,10.84,10.87,758000.0
2011-07-07 11:00:00,10.87,10.87,10.85,10.86,968000.0,10.87,10.87,10.85,10.86,968000.0
2011-07-07 11:10:00,10.87,10.88,10.86,10.86,646000.0,10.87,10.88,10.86,10.86,646000.0
2011-07-07 11:20:00,10.86,10.87,10.85,10.86,442000.0,10.86,10.87,10.85,10.86,442000.0
2011-07-07 11:30:00,10.86,10.86,10.85,10.86,808000.0,10.86,10.86,10.85,10.86,808000.0
2011-07-07 11:40:00,10.86,10.86,10.85,10.85,974000.0,10.86,10.86,10.85,10.85,974000.0
2011-07-07 11:50:00,10.85,10.86,10.84,10.84,1510000.0,10.85,10.86,10.84,10.84,1510000.0
2011-07-07 12:00:00,10.85,10.86,10.84,10.85,600000.0,10.85,10.86,10.84,10.85,600000.0
2011-07-07 12:10:00,10.86,10.87,10.86,10.87,1050000.0,10.86,10.87,10.86,10.87,1050000.0
2011-07-07 12:20:00,10.87,10.87,10.86,10.87,1226000.0,10.87,10.87,10.86,10.87,1226000.0
2011-07-07 12:30:00,10.87,10.87,10.85,10.85,778000.0,10.87,10.87,10.85,10.85,778000.0
2011-07-07 12:40:00,10.85,10.87,10.85,10.86,508000.0,10.85,10.87,10.85,10.86,508000.0
2011-07-07 12:50:00,10.86,10.86,10.85,10.86,364000.0,10.86,10.86,10.85,10.86,364000.0
2011-07-07 13:00:00,10.86,10.87,10.84,10.87,1160000.0,10.86,10.87,10.84,10.87,1160000.0
2011-07-07 13:10:00,10.87,10.87,10.85,10.86,532000.0,10.87,10.87,10.85,10.86,532000.0
2011-07-07 13:20:00,10.86,10.88,10.86,10.87,718000.0,10.86,10.88,10.86,10.87,718000.0
2011-07-07 13:30:00,10.87,10.87,10.86,10.86,956000.0,10.87,10.87,10.86,10.86,956000.0
2011-07-07 13:40:00,10.86,10.87,10.85,10.85,1366000.0,10.86,10.87,10.85,10.85,1366000.0
2011-07-07 13:50:00,10.85,10.86,10.82,10.82,1810000.0,10.85,10.86,10.82,10.82,1810000.0
2011-07-07 14:00:00,10.82,10.85,10.82,10.85,940000.0,10.82,10.85,10.82,10.85,940000.0
2011-07-07 14:10:00,10.85,10.88,10.85,10.88,1382000.0,10.85,10.88,10.85,10.88,1382000.0
2011-07-07 14:20:00,10.88,10.88,10.87,10.88,1480000.0,10.88,10.88,10.87,10.88,1480000.0
2011-07-07 14:30:00,10.88,10.89,10.87,10.87,1168000.0,10.88,10.89,10.87,10.87,1168000.0
2011-07-07 14:40:00,10.87,10.87,10.86,10.86,794000.0,10.87,10.87,10.86,10.86,794000.0
2011-07-07 14:50:00,10.86,10.86,10.86,10.86,874000.0,10.86,10.86,10.86,10.86,874000.0
2011-07-07 15:00:00,10.86,10.86,10.85,10.86,896000.0,10.86,10.86,10.85,10.86,896000.0
2011-07-07 15:10:00,10.86,10.88,10.86,10.87,1222000.0,10.86,10.88,10.86,10.87,1222000.0
2011-07-07 15:20:00,10.88,10.88,10.86,10.87,1210000.0,10.88,10.88,10.86,10.87,1210000.0
2011-07-07 15:30:00,10.87,10.87,10.85,10.86,2236000.0,10.87,10.87,10.85,10.86,2236000.0
2011-07-07 15:40:00,10.86,10.87,10.83,10.84,2752000.0,10.86,10.87,10.83,10.84,2752000.0
2011-07-07 15:50:00,10.84,10.85,10.83,10.84,4074000.0,10.84,10.85,10.83,10.84,4074000.0
2011-07-08 09:30:00,10.72,10.79,10.66,10.79,7230000.0,10.72,10.79,10.66,10.79,7230000.0
2011-07-08 09:40:00,10.79,10.82,10.78,10.78,3080000.0,10.79,10.82,10.78,10.78,3080000.0
2011-07-08 09:50:00,10.78,10.82,10.78,10.8,2906000.0,10.78,10.82,10.78,10.8,2906000.0
2011-07-08 10:00:00,10.8,10.8,10.76,10.78,2778000.0,10.8,10.8,10.76,10.78,2778000.0
2011-07-08 10:10:00,10.78,10.79,10.75,10.77,2224000.0,10.78,10.79,10.75,10.77,2224000.0
2011-07-08 10:20:00,10.77,10.79,10.76,10.77,1730000.0,10.77,10.79,10.76,10.77,1730000.0
2011-07-08 10:30:00,10.77,10.77,10.72,10.76,2678000.0,10.77,10.77,10.72,10.76,2678000.0
2011-07-08 10:40:00,10.76,10.79,10.76,10.77,1154000.0,10.76,10.79,10.76,10.77,1154000.0
2011-07-08 10:50:00,10.77,10.78,10.76,10.77,492000.0,10.77,10.78,10.76,10.77,492000.0
2011-07-08 11:00:00,10.77,10.77,10.73,10.75,1036000.0,10.77,10.77,10.73,10.75,1036000.0
2011-07-08 11:10:00,10.74,10.75,10.69,10.7,2570000.0,10.74,10.75,10.69,10.7,2570000.0
2011-07-08 11:20:00,10.7,10.71,10.69,10.7,2008000.0,10.7,10.71,10.69,10.7,2008000.0
2011-07-08 11:30:00,10.7,10.72,10.69,10.72,2706000.0,10.7,10.72,10.69,10.72,2706000.0
2011-07-08 11:40:00,10.72,10.76,10.72,10.75,1784000.0,10.72,10.76,10.72,10.75,1784000.0
2011-07-08 11:50:00,10.75,10.76,10.75,10.75,654000.0,10.75,10.76,10.75,10.75,654000.0
2011-07-08 12:00:00,10.75,10.77,10.75,10.76,844000.0,10.75,10.77,10.75,10.76,844000.0
2011-07-08 12:10:00,10.76,10.76,10.73,10.75,506000.0,10.76,10.76,10.73,10.75,506000.0
2011-07-08 12:20:00,10.75,10.77,10.74,10.77,1190000.0,10.75,10.77,10.74,10.77,1190000.0
2011-07-08 12:30:00,10.77,10.78,10.76,10.78,604000.0,10.77,10.78,10.76,10.78,604000.0
2011-07-08 12:40:00,10.78,10.8,10.78,10.79,1100000.0,10.78,10.8,10.78,10.79,1100000.0
2011-07-08 12:50:00,10.79,10.79,10.78,10.78,1634000.0,10.79,10.79,10.78,10.78,1634000.0
2011-07-08 13:00:00,10.78,10.79,10.77,10.79,818000.0,10.78,10.79,10.77,10.79,818000.0
2011-07-08 13:10:00,10.79,10.79,10.77,10.79,1032000.0,10.79,10.79,10.77,10.79,1032000.0
2011-07-08 13:20:00,10.79,10.82,10.78,10.81,1110000.0,10.79,10.82,10.78,10.81,1110000.0
2011-07-08 13:30:00,10.82,10.85,10.81,10.83,1630000.0,10.82,10.85,10.81,10.83,1630000.0
2011-07-08 13:40:00,10.84,10.84,10.81,10.81,574000.0,10.84,10.84,10.81,10.81,574000.0
2011-07-08 13:50:00,10.81,10.82,10.81,10.81,778000.0,10.81,10.82,10.81,10.81,778000.0
2011-07-08 14:00:00,10.81,10.84,10.8,10.84,660000.0,10.81,10.84,10.8,10.84,660000.0
2011-07-08 14:10:00,10.84,10.84,10.8,10.81,550000.0,10.84,10.84,10.8,10.81,550000.0
2011-07-08 14:20:00,10.8,10.82,10.8,10.82,1158000.0,10.8,10.82,10.8,10.82,1158000.0
2011-07-08 14:30:00,10.82,10.84,10.81,10.84,1166000.0,10.82,10.84,10.81,10.84,1166000.0
2011-07-08 14:40:00,10.83,10.85,10.83,10.85,1252000.0,10.83,10.85,10.83,10.85,1252000.0
2011-07-08 14:50:00,10.84,10.86,10.83,10.83,1390000.0,10.84,10.86,10.83,10.83,1390000.0
2011-07-08 15:00:00,10.83,10.86,10.83,10.85,1466000.0,10.83,10.86,10.83,10.85,1466000.0
2011-07-08 15:10:00,10.85,10.85,10.83,10.83,1086000.0,10.85,10.85,10.83,10.83,1086000.0
2011-07-08 15:20:00,10.83,10.84,10.82,10.83,2018000.0,10.83,10.84,10.82,10.83,2018000.0
2011-07-08 15:30:00,10.83,10.87,10.83,10.87,2748000.0,10.83,10.87,10.83,10.87,2748000.0
2011-07-08 15:40:00,10.87,10.89,10.86,10.89,3102000.0,10.87,10.89,10.86,10.89,3102000.0
2011-07-08 15:50:00,10.89,10.92,10.89,10.92,4440000.0,10.89,10.92,10.89,10.92,4440000.0
2011-07-11 09:30:00,10.84,10.88,10.8,10.8,6746000.0,10.84,10.88,10.8,10.8,6746000.0
2011-07-11 09:40:00,10.8,10.85,10.78,10.8,5242000.0,10.8,10.85,10.78,10.8,5242000.0
2011-07-11 09:50:00,10.8,10.83,10.76,10.76,3476000.0,10.8,10.83,10.76,10.76,3476000.0
2011-07-11 10:00:00,10.77,10.8,10.76,10.77,1430000.0,10.77,10.8,10.76,10.77,1430000.0
2011-07-11 10:10:00,10.77,10.78,10.73,10.74,1950000.0,10.77,10.78,10.73,10.74,1950000.0
2011-07-11 10:20:00,10.74,10.76,10.73,10.74,1016000.0,10.74,10.76,10.73,10.74,1016000.0
2011-07-11 10:30:00,10.74,10.74,10.69,10.69,2618000.0,10.74,10.74,10.69,10.69,2618000.0
2011-07-11 10:40:00,10.69,10.7,10.68,10.7,1910000.0,10.69,10.7,10.68,10.7,1910000.0
2011-07-11 10:50:00,10.7,10.71,10.65,10.65,1974000.0,10.7,10.71,10.65,10.65,1974000.0
2011-07-11 11:00:00,10.66,10.66,10.6,10.62,2734000.0,10.66,10.66,10.6,10.62,2734000.0
2011-07-11 11:10:00,10.62,10.62,10.6,10.6,2504000.0,10.62,10.62,10.6,10.6,2504000.0
2011-07-11 11:20:00,10.6,10.64,10.6,10.64,2218000.0,10.6,10.64,10.6,10.64,2218000.0
2011-07-11 11:30:00,10.64,10.64,10.61,10.61,1840000.0,10.64,10.64,10.61,10.61,1840000.0
2011-07-11 11:40:00,10.61,10.63,10.61,10.61,2008000.0,10.61,10.63,10.61,10.61,2008000.0
2011-07-11 11:50:00,10.61,10.65,10.61,10.62,1736000.0,10.61,10.65,10.61,10.62,1736000.0
2011-07-11 12:00:00,10.62,10.63,10.6,10.6,952000.0,10.62,10.63,10.6,10.6,952000.0
2011-07-11 12:10:00,10.61,10.62,10.58,10.62,2194000.0,10.61,10.62,10.58,10.62,2194000.0
2011-07-11 12:20:00,10.62,10.63,10.61,10.61,1148000.0,10.62,10.63,10.61,10.61,1148000.0
2011-07-11 12:30:00,10.61,10.61,10.59,10.61,980000.0,10.61,10.61,10.59,10.61,980000.0
2011-07-11 12:40:00,10.61,10.62,10.58,10.59,824000.0,10.61,10.62,10.58,10.59,824000.0
2011-07-11 12:50:00,10.59,10.61,10.58,10.6,988000.0,10.59,10.61,10.58,10.6,988000.0
2011-07-11 13:00:00,10.6,10.62,10.58,10.59,1010000.0,10.6,10.62,10.58,10.59,1010000.0
2011-07-11 13:10:00,10.59,10.59,10.55,10.56,2090000.0,10.59,10.59,10.55,10.56,2090000.0
2011-07-11 13:20:00,10.56,10.59,10.56,10.58,664000.0,10.56,10.59,10.56,10.58,664000.0
2011-07-11 13:30:00,10.58,10.6,10.58,10.6,606000.0,10.58,10.6,10.58,10.6,606000.0
2011-07-11 13:40:00,10.6,10.63,10.58,10.62,1140000.0,10.6,10.63,10.58,10.62,1140000.0
2011-07-11 13:50:00,10.62,10.63,10.62,10.63,612000.0,10.62,10.63,10.62,10.63,612000.0
2011-07-11 14:00:00,10.63,10.65,10.62,10.63,1122000.0,10.63,10.65,10.62,10.63,1122000.0
2011-07-11 14:10:00,10.63,10.63,10.6,10.6,970000.0,10.63,10.63,10.6,10.6,970000.0
2011-07-11 14:20:00,10.6,10.62,10.59,10.61,1004000.0,10.6,10.62,10.59,10.61,1004000.0
2011-07-11 14:30:00,10.6,10.62,10.58,10.62,934000.0,10.6,10.62,10.58,10.62,934000.0
2011-07-11 14:40:00,10.62,10.63,10.6,10.61,960000.0,10.62,10.63,10.6,10.61,960000.0
2011-07-11 14:50:00,10.61,10.62,10.6,10.61,1680000.0,10.61,10.62,10.6,10.61,1680000.0
2011-07-11 15:00:00,10.61,10.63,10.57,10.57,1844000.0,10.61,10.63,10.57,10.57,1844000.0
2011-07-11 15:10:00,10.57,10.6,10.57,10.57,1092000.0,10.57,10.6,10.57,10.57,1092000.0
2011-07-11 15:20:00,10.58,10.62,10.57,10.62,1748000.0,10.58,10.62,10.57,10.62,1748000.0
2011-07-11 15:30:00,10.62,10.64,10.61,10.62,2462000.0,10.62,10.64,10.61,10.62,2462000.0
2011-07-11 15:40:00,10.62,10.64,10.59,10.61,3152000.0,10.62,10.64,10.59,10.61,3152000.0
2011-07-11 15:50:00,10.61,10.63,10.59,10.63,5598000.0,10.61,10.63,10.59,10.63,5598000.0
2011-07-12 09:30:00,10.73,10.77,10.68,10.72,5906000.0,10.73,10.77,10.68,10.72,5906000.0
2011-07-12 09:40:00,10.7,10.73,10.67,10.69,4144000.0,10.7,10.73,10.67,10.69,4144000.0
2011-07-12 09:50:00,10.69,10.72,10.65,10.71,3634000.0,10.69,10.72,10.65,10.71,3634000.0
2011-07-12 10:00:00,10.71,10.78,10.69,10.74,4406000.0,10.71,10.78,10.69,10.74,4406000.0
2011-07-12 10:10:00,10.74,10.76,10.71,10.76,1728000.0,10.74,10.76,10.71,10.76,1728000.0
2011-07-12 10:20:00,10.76,10.78,10.72,10.75,2124000.0,10.76,10.78,10.72,10.75,2124000.0
2011-07-12 10:30:00,10.76,10.76,10.74,10.75,1580000.0,10.76,10.76,10.74,10.75,1580000.0
2011-07-12 10:40:00,10.74,10.76,10.71,10.72,1308000.0,10.74,10.76,10.71,10.72,1308000.0
2011-07-12 10:50:00,10.72,10.72,10.69,10.7,1904000.0,10.72,10.72,10.69,10.7,1904000.0
2011-07-12 11:00:00,10.7,10.71,10.69,10.71,1502000.0,10.7,10.71,10.69,10.71,1502000.0
2011-07-12 11:10:00,10.71,10.73,10.67,10.69,1890000.0,10.71,10.73,10.67,10.69,1890000.0
2011-07-12 11:20:00,10.68,10.72,10.68,10.69,1160000.0,10.68,10.72,10.68,10.69,1160000.0
2011-07-12 11:30:00,10.69,10.7,10.68,10.68,658000.0,10.69,10.7,10.68,10.68,658000.0
2011-07-12 11:40:00,10.68,10.75,10.68,10.72,1146000.0,10.68,10.75,10.68,10.72,1146000.0
2011-07-12 11:50:00,10.72,10.72,10.68,10.68,1470000.0,10.72,10.72,10.68,10.68,1470000.0
2011-07-12 12:00:00,10.69,10.71,10.68,10.7,1030000.0,10.69,10.71,10.68,10.7,1030000.0
2011-07-12 12:10:00,10.7,10.7,10.68,10.69,774000.0,10.7,10.7,10.68,10.69,774000.0
2011-07-12 12:20:00,10.68,10.69,10.65,10.66,852000.0,10.68,10.69,10.65,10.66,852000.0
2011-07-12 12:30:00,10.66,10.68,10.65,10.65,636000.0,10.66,10.68,10.65,10.65,636000.0
2011-07-12 12:40:00,10.65,10.66,10.64,10.65,1246000.0,10.65,10.66,10.64,10.65,1246000.0
2011-07-12 12:50:00,10.65,10.69,10.65,10.68,1012000.0,10.65,10.69,10.65,10.68,1012000.0
2011-07-12 13:00:00,10.68,10.71,10.67,10.7,618000.0,10.68,10.71,10.67,10.7,618000.0
2011-07-12 13:10:00,10.7,10.7,10.67,10.69,608000.0,10.7,10.7,10.67,10.69,608000.0
2011-07-12 13:20:00,10.69,10.7,10.66,10.66,814000.0,10.69,10.7,10.66,10.66,814000.0
2011-07-12 13:30:00,10.66,10.69,10.65,10.69,516000.0,10.66,10.69,10.65,10.69,516000.0
2011-07-12 13:40:00,10.69,10.7,10.68,10.69,752000.0,10.69,10.7,10.68,10.69,752000.0
2011-07-12 13:50:00,10.69,10.7,10.67,10.68,530000.0,10.69,10.7,10.67,10.68,530000.0
2011-07-12 14:00:00,10.68,10.7,10.67,10.69,2096000.0,10.68,10.7,10.67,10.69,2096000.0
2011-07-12 14:10:00,10.69,10.74,10.69,10.73,2636000.0,10.69,10.74,10.69,10.73,2636000.0
2011-07-12 14:20:00,10.73,10.74,10.71,10.72,1376000.0,10.73,10.74,10.71,10.72,1376000.0
2011-07-12 14:30:00,10.71,10.72,10.68,10.68,1612000.0,10.71,10.72,10.68,10.68,1612000.0
2011-07-12 14:40:00,10.68,10.7,10.64,10.65,2594000.0,10.68,10.7,10.64,10.65,2594000.0
2011-07-12 14:50:00,10.65,10.66,10.62,10.63,2820000.0,10.65,10.66,10.62,10.63,2820000.0
2011-07-12 15:00:00,10.63,10.66,10.62,10.63,2978000.0,10.63,10.66,10.62,10.63,2978000.0
2011-07-12 15:10:00,10.63,10.66,10.61,10.64,2274000.0,10.63,10.66,10.61,10.64,2274000.0
2011-07-12 15:20:00,10.64,10.66,10.62,10.63,2724000.0,10.64,10.66,10.62,10.63,2724000.0
2011-07-12 15:30:00,10.63,10.63,10.6,10.61,2416000.0,10.63,10.63,10.6,10.61,2416000.0
2011-07-12 15:40:00,10.61,10.62,10.56,10.56,3212000.0,10.61,10.62,10.56,10.56,3212000.0
2011-07-12 15:50:00,10.56,10.58,10.56,10.56,4078000.0,10.56,10.58,10.56,10.56,4078000.0
2011-07-13 09:30:00,10.74,10.75,10.66,10.67,6158000.0,10.74,10.75,10.66,10.67,6158000.0
2011-07-13 09:40:00,10.66,10.72,10.66,10.7,3280000.0,10.66,10.72,10.66,10.7,3280000.0
2011-07-13 09:50:00,10.7,10.7,10.65,10.67,3038000.0,10.7,10.7,10.65,10.67,3038000.0
2011-07-13 10:00:00,10.67,10.69,10.62,10.62,4264000.0,10.67,10.69,10.62,10.62,4264000.0
2011-07-13 10:10:00,10.62,10.69,10.61,10.66,3646000.0,10.62,10.69,10.61,10.66,3646000.0
2011-07-13 10:20:00,10.66,10.7,10.66,10.67,2636000.0,10.66,10.7,10.66,10.67,2636000.0
2011-07-13 10:30:00,10.68,10.71,10.67,10.69,2316000.0,10.68,10.71,10.67,10.69,2316000.0
2011-07-13 10:40:00,10.69,10.73,10.69,10.72,1540000.0,10.69,10.73,10.69,10.72,1540000.0
2011-07-13 10:50:00,10.73,10.75,10.72,10.75,2168000.0,10.73,10.75,10.72,10.75,2168000.0
2011-07-13 11:00:00,10.74,10.75,10.72,10.72,1398000.0,10.74,10.75,10.72,10.72,1398000.0
2011-07-13 11:10:00,10.73,10.78,10.72,10.78,2688000.0,10.73,10.78,10.72,10.78,2688000.0
2011-07-13 11:20:00,10.78,10.79,10.76,10.78,1784000.0,10.78,10.79,10.76,10.78,1784000.0
2011-07-13 11:30:00,10.79,10.8,10.78,10.8,2032000.0,10.79,10.8,10.78,10.8,2032000.0
2011-07-13 11:40:00,10.8,10.81,10.77,10.77,1952000.0,10.8,10.81,10.77,10.77,1952000.0
2011-07-13 11:50:00,10.77,10.8,10.75,10.79,1446000.0,10.77,10.8,10.75,10.79,1446000.0
2011-07-13 12:00:00,10.79,10.82,10.79,10.81,1312000.0,10.79,10.82,10.79,10.81,1312000.0
2011-07-13 12:10:00,10.81,10.84,10.8,10.83,1112000.0,10.81,10.84,10.8,10.83,1112000.0
2011-07-13 12:20:00,10.84,10.84,10.82,10.83,1176000.0,10.84,10.84,10.82,10.83,1176000.0
2011-07-13 12:30:00,10.83,10.83,10.8,10.8,676000.0,10.83,10.83,10.8,10.8,676000.0
2011-07-13 12:40:00,10.81,10.83,10.8,10.83,1006000.0,10.81,10.83,10.8,10.83,1006000.0
2011-07-13 12:50:00,10.82,10.83,10.81,10.81,1030000.0,10.82,10.83,10.81,10.81,1030000.0
2011-07-13 13:00:00,10.81,10.83,10.81,10.82,1334000.0,10.81,10.83,10.81,10.82,1334000.0
2011-07-13 13:10:00,10.83,10.83,10.81,10.83,1164000.0,10.83,10.83,10.81,10.83,1164000.0
2011-07-13 13:20:00,10.83,10.83,10.82,10.83,790000.0,10.83,10.83,10.82,10.83,790000.0
2011-07-13 13:30:00,10.83,10.83,10.81,10.83,600000.0,10.83,10.83,10.81,10.83,600000.0
2011-07-13 13:40:00,10.82,10.83,10.82,10.82,278000.0,10.82,10.83,10.82,10.82,278000.0
2011-07-13 13:50:00,10.82,10.83,10.79,10.79,892000.0,10.82,10.83,10.79,10.79,892000.0
2011-07-13 14:00:00,10.79,10.8,10.78,10.8,1200000.0,10.79,10.8,10.78,10.8,1200000.0
2011-07-13 14:10:00,10.8,10.8,10.78,10.79,658000.0,10.8,10.8,10.78,10.79,658000.0
2011-07-13 14:20:00,10.79,10.79,10.74,10.77,2162000.0,10.79,10.79,10.74,10.77,2162000.0
2011-07-13 14:30:00,10.77,10.77,10.75,10.77,1238000.0,10.77,10.77,10.75,10.77,1238000.0
2011-07-13 14:40:00,10.77,10.77,10.74,10.75,1372000.0,10.77,10.77,10.74,10.75,1372000.0
2011-07-13 14:50:00,10.75,10.77,10.73,10.74,1534000.0,10.75,10.77,10.73,10.74,1534000.0
2011-07-13 15:00:00,10.74,10.76,10.69,10.7,2882000.0,10.74,10.76,10.69,10.7,2882000.0
2011-07-13 15:10:00,10.7,10.72,10.66,10.67,2100000.0,10.7,10.72,10.66,10.67,2100000.0
2011-07-13 15:20:00,10.67,10.7,10.65,10.69,3548000.0,10.67,10.7,10.65,10.69,3548000.0
2011-07-13 15:30:00,10.69,10.71,10.66,10.68,3080000.0,10.69,10.71,10.66,10.68,3080000.0
2011-07-13 15:40:00,10.68,10.68,10.65,10.67,2268000.0,10.68,10.68,10.65,10.67,2268000.0
2011-07-13 15:50:00,10.67,10.69,10.65,10.68,6056000.0,10.67,10.69,10.65,10.68,6056000.0
2011-07-14 09:30:00,10.7,10.71,10.64,10.67,2752000.0,10.7,10.71,10.64,10.67,2752000.0
2011-07-14 09:40:00,10.67,10.68,10.63,10.66,2686000.0,10.67,10.68,10.63,10.66,2686000.0
2011-07-14 09:50:00,10.66,10.71,10.63,10.7,3696000.0,10.66,10.71,10.63,10.7,3696000.0
2011-07-14 10:00:00,10.7,10.78,10.69,10.76,5628000.0,10.7,10.78,10.69,10.76,5628000.0
2011-07-14 10:10:00,10.76,10.78,10.74,10.76,2754000.0,10.76,10.78,10.74,10.76,2754000.0
2011-07-14 10:20:00,10.76,10.8,10.76,10.77,1914000.0,10.76,10.8,10.76,10.77,1914000.0
2011-07-14 10:30:00,10.77,10.78,10.71,10.74,2200000.0,10.77,10.78,10.71,10.74,2200000.0
2011-07-14 10:40:00,10.74,10.74,10.68,10.69,2858000.0,10.74,10.74,10.68,10.69,2858000.0
2011-07-14 10:50:00,10.68,10.68,10.64,10.64,2544000.0,10.68,10.68,10.64,10.64,2544000.0
2011-07-14 11:00:00,10.65,10.68,10.64,10.67,1454000.0,10.65,10.68,10.64,10.67,1454000.0
2011-07-14 11:10:00,10.67,10.67,10.65,10.67,802000.0,10.67,10.67,10.65,10.67,802000.0
2011-07-14 11:20:00,10.66,10.68,10.65,10.67,1104000.0,10.66,10.68,10.65,10.67,1104000.0
2011-07-14 11:30:00,10.67,10.68,10.61,10.62,2048000.0,10.67,10.68,10.61,10.62,2048000.0
2011-07-14 11:40:00,10.62,10.66,10.62,10.65,808000.0,10.62,10.66,10.62,10.65,808000.0
2011-07-14 11:50:00,10.65,10.67,10.64,10.66,614000.0,10.65,10.67,10.64,10.66,614000.0
2011-07-14 12:00:00,10.66,10.66,10.61,10.62,1172000.0,10.66,10.66,10.61,10.62,1172000.0
2011-07-14 12:10:00,10.63,10.63,10.56,10.57,2608000.0,10.63,10.63,10.56,10.57,2608000.0
2011-07-14 12:20:00,10.57,10.58,10.56,10.57,1332000.0,10.57,10.58,10.56,10.57,1332000.0
2011-07-14 12:30:00,10.57,10.58,10.54,10.57,2038000.0,10.57,10.58,10.54,10.57,2038000.0
2011-07-14 12:40:00,10.58,10.6,10.57,10.58,878000.0,10.58,10.6,10.57,10.58,878000.0
2011-07-14 12:50:00,10.58,10.59,10.53,10.53,1356000.0,10.58,10.59,10.53,10.53,1356000.0
2011-07-14 13:00:00,10.53,10.55,10.51,10.54,1360000.0,10.53,10.55,10.51,10.54,1360000.0
2011-07-14 13:10:00,10.54,10.54,10.5,10.51,1332000.0,10.54,10.54,10.5,10.51,1332000.0
2011-07-14 13:20:00,10.51,10.53,10.47,10.52,2334000.0,10.51,10.53,10.47,10.52,2334000.0
2011-07-14 13:30:00,10.52,10.58,10.51,10.54,2408000.0,10.52,10.58,10.51,10.54,2408000.0
2011-07-14 13:40:00,10.54,10.56,10.54,10.56,1606000.0,10.54,10.56,10.54,10.56,1606000.0
2011-07-14 13:50:00,10.56,10.57,10.54,10.56,736000.0,10.56,10.57,10.54,10.56,736000.0
2011-07-14 14:00:00,10.56,10.59,10.55,10.56,1088000.0,10.56,10.59,10.55,10.56,1088000.0
2011-07-14 14:10:00,10.56,10.6,10.56,10.59,960000.0,10.56,10.6,10.56,10.59,960000.0
2011-07-14 14:20:00,10.59,10.59,10.53,10.55,1538000.0,10.59,10.59,10.53,10.55,1538000.0
2011-07-14 14:30:00,10.55,10.55,10.52,10.53,1016000.0,10.55,10.55,10.52,10.53,1016000.0
2011-07-14 14:40:00,10.53,10.56,10.53,10.54,772000.0,10.53,10.56,10.53,10.54,772000.0
2011-07-14 14:50:00,10.53,10.54,10.51,10.52,782000.0,10.53,10.54,10.51,10.52,782000.0
2011-07-14 15:00:00,10.52,10.54,10.47,10.49,1816000.0,10.52,10.54,10.47,10.49,1816000.0
2011-07-14 15:10:00,10.49,10.51,10.47,10.5,1778000.0,10.49,10.51,10.47,10.5,1778000.0
2011-07-14 15:20:00,10.5,10.51,10.48,10.49,1532000.0,10.5,10.51,10.48,10.49,1532000.0
2011-07-14 15:30:00,10.49,10.56,10.48,10.54,1836000.0,10.49,10.56,10.48,10.54,1836000.0
2011-07-14 15:40:00,10.54,10.55,10.5,10.52,2628000.0,10.54,10.55,10.5,10.52,2628000.0
2011-07-14 15:50:00,10.52,10.54,10.5,10.52,4394000.0,10.52,10.54,10.5,10.52,4394000.0
2011-07-15 09:30:00,10.65,10.73,10.61,10.64,13210000.0,10.65,10.73,10.61,10.64,13210000.0
2011-07-15 09:40:00,10.64,10.65,10.58,10.6,2824000.0,10.64,10.65,10.58,10.6,2824000.0
2011-07-15 09:50:00,10.6,10.6,10.5,10.53,3762000.0,10.6,10.6,10.5,10.53,3762000.0
2011-07-15 10:00:00,10.53,10.6,10.53,10.53,3296000.0,10.53,10.6,10.53,10.53,3296000.0
2011-07-15 10:10:00,10.53,10.53,10.49,10.5,2830000.0,10.53,10.53,10.49,10.5,2830000.0
2011-07-15 10:20:00,10.5,10.52,10.48,10.5,2180000.0,10.5,10.52,10.48,10.5,2180000.0
2011-07-15 10:30:00,10.5,10.51,10.46,10.49,2418000.0,10.5,10.51,10.46,10.49,2418000.0
2011-07-15 10:40:00,10.49,10.53,10.48,10.51,2378000.0,10.49,10.53,10.48,10.51,2378000.0
2011-07-15 10:50:00,10.51,10.53,10.47,10.5,1758000.0,10.51,10.53,10.47,10.5,1758000.0
2011-07-15 11:00:00,10.5,10.54,10.5,10.52,1482000.0,10.5,10.54,10.5,10.52,1482000.0
2011-07-15 11:10:00,10.52,10.54,10.51,10.53,1446000.0,10.52,10.54,10.51,10.53,1446000.0
2011-07-15 11:20:00,10.53,10.54,10.52,10.54,1126000.0,10.53,10.54,10.52,10.54,1126000.0
2011-07-15 11:30:00,10.54,10.56,10.52,10.55,1324000.0,10.54,10.56,10.52,10.55,1324000.0
2011-07-15 11:40:00,10.55,10.56,10.54,10.56,1114000.0,10.55,10.56,10.54,10.56,1114000.0
2011-07-15 11:50:00,10.56,10.58,10.56,10.57,1438000.0,10.56,10.58,10.56,10.57,1438000.0
2011-07-15 12:00:00,10.58,10.6,10.57,10.58,1270000.0,10.58,10.6,10.57,10.58,1270000.0
2011-07-15 12:10:00,10.58,10.58,10.55,10.56,1012000.0,10.58,10.58,10.55,10.56,1012000.0
2011-07-15 12:20:00,10.56,10.58,10.55,10.58,960000.0,10.56,10.58,10.55,10.58,960000.0
2011-07-15 12:30:00,10.58,10.59,10.56,10.56,570000.0,10.58,10.59,10.56,10.56,570000.0
2011-07-15 12:40:00,10.56,10.58,10.54,10.57,926000.0,10.56,10.58,10.54,10.57,926000.0
2011-07-15 12:50:00,10.57,10.58,10.56,10.57,908000.0,10.57,10.58,10.56,10.57,908000.0
2011-07-15 13:00:00,10.57,10.57,10.56,10.57,692000.0,10.57,10.57,10.56,10.57,692000.0
2011-07-15 13:10:00,10.57,10.57,10.56,10.56,698000.0,10.57,10.57,10.56,10.56,698000.0
2011-07-15 13:20:00,10.56,10.6,10.56,10.59,1206000.0,10.56,10.6,10.56,10.59,1206000.0
2011-07-15 13:30:00,10.59,10.59,10.57,10.57,734000.0,10.59,10.59,10.57,10.57,734000.0
2011-07-15 13:40:00,10.57,10.58,10.54,10.55,1020000.0,10.57,10.58,10.54,10.55,1020000.0
2011-07-15 13:50:00,10.55,10.56,10.52,10.52,1412000.0,10.55,10.56,10.52,10.52,1412000.0
2011-07-15 14:00:00,10.52,10.56,10.52,10.55,868000.0,10.52,10.56,10.52,10.55,868000.0
2011-07-15 14:10:00,10.55,10.57,10.54,10.56,630000.0,10.55,10.57,10.54,10.56,630000.0
2011-07-15 14:20:00,10.56,10.56,10.53,10.53,712000.0,10.56,10.56,10.53,10.53,712000.0
2011-07-15 14:30:00,10.53,10.54,10.52,10.54,710000.0,10.53,10.54,10.52,10.54,710000.0
2011-07-15 14:40:00,10.54,10.56,10.53,10.55,1046000.0,10.54,10.56,10.53,10.55,1046000.0
2011-07-15 14:50:00,10.55,10.56,10.55,10.55,1580000.0,10.55,10.56,10.55,10.55,1580000.0
2011-07-15 15:00:00,10.55,10.56,10.54,10.55,1172000.0,10.55,10.56,10.54,10.55,1172000.0
2011-07-15 15:10:00,10.55,10.57,10.55,10.56,1090000.0,10.55,10.57,10.55,10.56,1090000.0
2011-07-15 15:20:00,10.56,10.6,10.56,10.59,1658000.0,10.56,10.6,10.56,10.59,1658000.0
2011-07-15 15:30:00,10.59,10.61,10.59,10.61,2946000.0,10.59,10.61,10.59,10.61,2946000.0
2011-07-15 15:40:00,10.61,10.66,10.61,10.65,3732000.0,10.61,10.66,10.61,10.65,3732000.0
2011-07-15 15:50:00,10.65,10.65,10.63,10.65,5480000.0,10.65,10.65,10.63,10.65,5480000.0
2011-07-18 09:30:00,10.63,10.64,10.56,10.63,4314000.0,10.63,10.64,10.56,10.63,4314000.0
2011-07-18 09:40:00,10.63,10.67,10.56,10.56,3000000.0,10.63,10.67,10.56,10.56,3000000.0
2011-07-18 09:50:00,10.56,10.57,10.52,10.53,2280000.0,10.56,10.57,10.52,10.53,2280000.0
2011-07-18 10:00:00,10.53,10.59,10.52,10.54,2024000.0,10.53,10.59,10.52,10.54,2024000.0
2011-07-18 10:10:00,10.54,10.55,10.49,10.52,2436000.0,10.54,10.55,10.49,10.52,2436000.0
2011-07-18 10:20:00,10.51,10.53,10.5,10.52,1238000.0,10.51,10.53,10.5,10.52,1238000.0
2011-07-18 10:30:00,10.51,10.51,10.49,10.49,1734000.0,10.51,10.51,10.49,10.49,1734000.0
2011-07-18 10:40:00,10.49,10.51,10.48,10.48,2136000.0,10.49,10.51,10.48,10.48,2136000.0
2011-07-18 10:50:00,10.48,10.49,10.44,10.47,3436000.0,10.48,10.49,10.44,10.47,3436000.0
2011-07-18 11:00:00,10.47,10.48,10.45,10.47,868000.0,10.47,10.48,10.45,10.47,868000.0
2011-07-18 11:10:00,10.47,10.48,10.45,10.47,996000.0,10.47,10.48,10.45,10.47,996000.0
2011-07-18 11:20:00,10.47,10.52,10.47,10.49,1288000.0,10.47,10.52,10.47,10.49,1288000.0
2011-07-18 11:30:00,10.49,10.51,10.48,10.49,1262000.0,10.49,10.51,10.48,10.49,1262000.0
2011-07-18 11:40:00,10.49,10.49,10.46,10.47,960000.0,10.49,10.49,10.46,10.47,960000.0
2011-07-18 11:50:00,10.47,10.48,10.43,10.44,1194000.0,10.47,10.48,10.43,10.44,1194000.0
2011-07-18 12:00:00,10.44,10.46,10.41,10.43,1384000.0,10.44,10.46,10.41,10.43,1384000.0
2011-07-18 12:10:00,10.43,10.46,10.43,10.45,844000.0,10.43,10.46,10.43,10.45,844000.0
2011-07-18 12:20:00,10.45,10.46,10.43,10.44,878000.0,10.45,10.46,10.43,10.44,878000.0
2011-07-18 12:30:00,10.45,10.47,10.44,10.47,444000.0,10.45,10.47,10.44,10.47,444000.0
2011-07-18 12:40:00,10.47,10.49,10.45,10.45,1028000.0,10.47,10.49,10.45,10.45,1028000.0
2011-07-18 12:50:00,10.45,10.48,10.45,10.47,348000.0,10.45,10.48,10.45,10.47,348000.0
2011-07-18 13:00:00,10.48,10.48,10.46,10.47,276000.0,10.48,10.48,10.46,10.47,276000.0
2011-07-18 13:10:00,10.47,10.48,10.45,10.46,556000.0,10.47,10.48,10.45,10.46,556000.0
2011-07-18 13:20:00,10.45,10.48,10.45,10.48,540000.0,10.45,10.48,10.45,10.48,540000.0
2011-07-18 13:30:00,10.48,10.51,10.48,10.5,1368000.0,10.48,10.51,10.48,10.5,1368000.0
2011-07-18 13:40:00,10.5,10.52,10.5,10.51,762000.0,10.5,10.52,10.5,10.51,762000.0
2011-07-18 13:50:00,10.51,10.54,10.5,10.53,1112000.0,10.51,10.54,10.5,10.53,1112000.0
2011-07-18 14:00:00,10.53,10.54,10.52,10.53,1050000.0,10.53,10.54,10.52,10.53,1050000.0
2011-07-18 14:10:00,10.53,10.54,10.52,10.53,688000.0,10.53,10.54,10.52,10.53,688000.0
2011-07-18 14:20:00,10.54,10.54,10.52,10.53,888000.0,10.54,10.54,10.52,10.53,888000.0
2011-07-18 14:30:00,10.53,10.53,10.5,10.51,1350000.0,10.53,10.53,10.5,10.51,1350000.0
2011-07-18 14:40:00,10.51,10.55,10.51,10.54,1348000.0,10.51,10.55,10.51,10.54,1348000.0
2011-07-18 14:50:00,10.54,10.56,10.53,10.56,1376000.0,10.54,10.56,10.53,10.56,1376000.0
2011-07-18 15:00:00,10.55,10.58,10.54,10.55,1176000.0,10.55,10.58,10.54,10.55,1176000.0
2011-07-18 15:10:00,10.55,10.55,10.53,10.54,734000.0,10.55,10.55,10.53,10.54,734000.0
2011-07-18 15:20:00,10.53,10.54,10.52,10.54,968000.0,10.53,10.54,10.52,10.54,968000.0
2011-07-18 15:30:00,10.53,10.58,10.53,10.58,2042000.0,10.53,10.58,10.53,10.58,2042000.0
2011-07-18 15:40:00,10.58,10.58,10.55,10.57,1982000.0,10.58,10.58,10.55,10.57,1982000.0
2011-07-18 15:50:00,10.57,10.59,10.57,10.58,2480000.0,10.57,10.59,10.57,10.58,2480000.0
2011-07-19 09:30:00,10.69,10.89,10.69,10.84,8188000.0,10.69,10.89,10.69,10.84,8188000.0
2011-07-19 09:40:00,10.85,10.89,10.82,10.82,3862000.0,10.85,10.89,10.82,10.82,3862000.0
2011-07-19 09:50:00,10.82,10.86,10.81,10.81,1868000.0,10.82,10.86,10.81,10.81,1868000.0
2011-07-19 10:00:00,10.82,10.86,10.8,10.85,2790000.0,10.82,10.86,10.8,10.85,2790000.0
2011-07-19 10:10:00,10.86,10.87,10.84,10.85,1416000.0,10.86,10.87,10.84,10.85,1416000.0
2011-07-19 10:20:00,10.85,10.86,10.82,10.82,1580000.0,10.85,10.86,10.82,10.82,1580000.0
2011-07-19 10:30:00,10.82,10.84,10.82,10.82,1188000.0,10.82,10.84,10.82,10.82,1188000.0
2011-07-19 10:40:00,10.83,10.84,10.82,10.82,1192000.0,10.83,10.84,10.82,10.82,1192000.0
2011-07-19 10:50:00,10.82,10.83,10.8,10.81,760000.0,10.82,10.83,10.8,10.81,760000.0
2011-07-19 11:00:00,10.82,10.82,10.8,10.82,652000.0,10.82,10.82,10.8,10.82,652000.0
2011-07-19 11:10:00,10.81,10.86,10.81,10.86,1874000.0,10.81,10.86,10.81,10.86,1874000.0
2011-07-19 11:20:00,10.86,10.88,10.85,10.87,1924000.0,10.86,10.88,10.85,10.87,1924000.0
2011-07-19 11:30:00,10.87,10.87,10.84,10.85,3238000.0,10.87,10.87,10.84,10.85,3238000.0
2011-07-19 11:40:00,10.85,10.91,10.84,10.9,2864000.0,10.85,10.91,10.84,10.9,2864000.0
2011-07-19 11:50:00,10.9,10.91,10.89,10.9,1862000.0,10.9,10.91,10.89,10.9,1862000.0
2011-07-19 12:00:00,10.9,10.92,10.88,10.88,2716000.0,10.9,10.92,10.88,10.88,2716000.0
2011-07-19 12:10:00,10.88,10.91,10.87,10.9,1920000.0,10.88,10.91,10.87,10.9,1920000.0
2011-07-19 12:20:00,10.9,10.9,10.86,10.88,1240000.0,10.9,10.9,10.86,10.88,1240000.0
2011-07-19 12:30:00,10.88,10.91,10.87,10.89,1032000.0,10.88,10.91,10.87,10.89,1032000.0
2011-07-19 12:40:00,10.89,10.9,10.89,10.89,1304000.0,10.89,10.9,10.89,10.89,1304000.0
2011-07-19 12:50:00,10.89,10.9,10.88,10.88,998000.0,10.89,10.9,10.88,10.88,998000.0
2011-07-19 13:00:00,10.88,10.88,10.86,10.87,1088000.0,10.88,10.88,10.86,10.87,1088000.0
2011-07-19 13:10:00,10.87,10.88,10.86,10.88,844000.0,10.87,10.88,10.86,10.88,844000.0
2011-07-19 13:20:00,10.87,10.88,10.86,10.87,1550000.0,10.87,10.88,10.86,10.87,1550000.0
2011-07-19 13:30:00,10.87,10.9,10.85,10.89,2154000.0,10.87,10.9,10.85,10.89,2154000.0
2011-07-19 13:40:00,10.89,10.9,10.86,10.87,2264000.0,10.89,10.9,10.86,10.87,2264000.0
2011-07-19 13:50:00,10.87,10.88,10.86,10.87,784000.0,10.87,10.88,10.86,10.87,784000.0
2011-07-19 14:00:00,10.87,10.89,10.87,10.89,848000.0,10.87,10.89,10.87,10.89,848000.0
2011-07-19 14:10:00,10.89,10.92,10.88,10.88,3636000.0,10.89,10.92,10.88,10.88,3636000.0
2011-07-19 14:20:00,10.88,10.89,10.87,10.89,714000.0,10.88,10.89,10.87,10.89,714000.0
2011-07-19 14:30:00,10.89,10.9,10.87,10.89,698000.0,10.89,10.9,10.87,10.89,698000.0
2011-07-19 14:40:00,10.89,10.9,10.88,10.89,1472000.0,10.89,10.9,10.88,10.89,1472000.0
2011-07-19 14:50:00,10.89,10.91,10.89,10.9,1390000.0,10.89,10.91,10.89,10.9,1390000.0
2011-07-19 15:00:00,10.9,10.9,10.88,10.89,1196000.0,10.9,10.9,10.88,10.89,1196000.0
2011-07-19 15:10:00,10.89,10.91,10.88,10.89,2336000.0,10.89,10.91,10.88,10.89,2336000.0
2011-07-19 15:20:00,10.89,10.89,10.88,10.88,1816000.0,10.89,10.89,10.88,10.88,1816000.0
2011-07-19 15:30:00,10.88,10.91,10.88,10.91,4124000.0,10.88,10.91,10.88,10.91,4124000.0
2011-07-19 15:40:00,10.91,10.91,10.89,10.89,5340000.0,10.91,10.91,10.89,10.89,5340000.0
2011-07-19 15:50:00,10.89,10.91,10.88,10.9,6084000.0,10.89,10.91,10.88,10.9,6084000.0
2011-07-20 09:30:00,10.99,11.01,10.93,10.97,6462000.0,10.99,11.01,10.93,10.97,6462000.0
2011-07-20 09:40:00,10.97,10.97,10.88,10.9,4168000.0,10.97,10.97,10.88,10.9,4168000.0
2011-07-20 09:50:00,10.9,10.93,10.85,10.92,3656000.0,10.9,10.93,10.85,10.92,3656000.0
2011-07-20 10:00:00,10.91,10.92,10.83,10.86,3402000.0,10.91,10.92,10.83,10.86,3402000.0
2011-07-20 10:10:00,10.87,10.88,10.78,10.8,3444000.0,10.87,10.88,10.78,10.8,3444000.0
2011-07-20 10:20:00,10.8,10.83,10.77,10.82,2870000.0,10.8,10.83,10.77,10.82,2870000.0
2011-07-20 10:30:00,10.82,10.87,10.81,10.85,1980000.0,10.82,10.87,10.81,10.85,1980000.0
2011-07-20 10:40:00,10.86,10.86,10.82,10.82,1092000.0,10.86,10.86,10.82,10.82,1092000.0
2011-07-20 10:50:00,10.82,10.83,10.8,10.8,1106000.0,10.82,10.83,10.8,10.8,1106000.0
2011-07-20 11:00:00,10.8,10.83,10.78,10.83,1522000.0,10.8,10.83,10.78,10.83,1522000.0
2011-07-20 11:10:00,10.83,10.84,10.81,10.82,810000.0,10.83,10.84,10.81,10.82,810000.0
2011-07-20 11:20:00,10.82,10.84,10.81,10.82,1076000.0,10.82,10.84,10.81,10.82,1076000.0
2011-07-20 11:30:00,10.82,10.84,10.82,10.82,1148000.0,10.82,10.84,10.82,10.82,1148000.0
2011-07-20 11:40:00,10.82,10.83,10.79,10.79,646000.0,10.82,10.83,10.79,10.79,646000.0
2011-07-20 11:50:00,10.79,10.79,10.75,10.76,1334000.0,10.79,10.79,10.75,10.76,1334000.0
2011-07-20 12:00:00,10.76,10.77,10.76,10.76,1272000.0,10.76,10.77,10.76,10.76,1272000.0
2011-07-20 12:10:00,10.77,10.77,10.75,10.75,828000.0,10.77,10.77,10.75,10.75,828000.0
2011-07-20 12:20:00,10.76,10.76,10.74,10.74,1100000.0,10.76,10.76,10.74,10.74,1100000.0
2011-07-20 12:30:00,10.74,10.75,10.74,10.74,972000.0,10.74,10.75,10.74,10.74,972000.0
2011-07-20 12:40:00,10.74,10.75,10.72,10.75,1184000.0,10.74,10.75,10.72,10.75,1184000.0
2011-07-20 12:50:00,10.75,10.78,10.75,10.77,1016000.0,10.75,10.78,10.75,10.77,1016000.0
2011-07-20 13:00:00,10.77,10.8,10.76,10.8,830000.0,10.77,10.8,10.76,10.8,830000.0
2011-07-20 13:10:00,10.79,10.8,10.78,10.79,642000.0,10.79,10.8,10.78,10.79,642000.0
2011-07-20 13:20:00,10.79,10.82,10.79,10.82,658000.0,10.79,10.82,10.79,10.82,658000.0
2011-07-20 13:30:00,10.81,10.81,10.79,10.81,852000.0,10.81,10.81,10.79,10.81,852000.0
2011-07-20 13:40:00,10.81,10.82,10.79,10.8,654000.0,10.81,10.82,10.79,10.8,654000.0
2011-07-20 13:50:00,10.8,10.81,10.79,10.8,742000.0,10.8,10.81,10.79,10.8,742000.0
2011-07-20 14:00:00,10.8,10.81,10.79,10.8,762000.0,10.8,10.81,10.79,10.8,762000.0
2011-07-20 14:10:00,10.8,10.81,10.79,10.81,738000.0,10.8,10.81,10.79,10.81,738000.0
2011-07-20 14:20:00,10.81,10.81,10.79,10.79,1058000.0,10.81,10.81,10.79,10.79,1058000.0
2011-07-20 14:30:00,10.8,10.8,10.77,10.78,814000.0,10.8,10.8,10.77,10.78,814000.0
2011-07-20 14:40:00,10.78,10.8,10.76,10.76,1282000.0,10.78,10.8,10.76,10.76,1282000.0
2011-07-20 14:50:00,10.76,10.78,10.76,10.78,546000.0,10.76,10.78,10.76,10.78,546000.0
2011-07-20 15:00:00,10.78,10.81,10.78,10.81,956000.0,10.78,10.81,10.78,10.81,956000.0
2011-07-20 15:10:00,10.81,10.81,10.8,10.8,612000.0,10.81,10.81,10.8,10.8,612000.0
2011-07-20 15:20:00,10.8,10.8,10.77,10.77,1090000.0,10.8,10.8,10.77,10.77,1090000.0
2011-07-20 15:30:00,10.77,10.8,10.77,10.8,1844000.0,10.77,10.8,10.77,10.8,1844000.0
2011-07-20 15:40:00,10.8,10.81,10.78,10.79,2002000.0,10.8,10.81,10.78,10.79,2002000.0
2011-07-20 15:50:00,10.78,10.79,10.77,10.78,3772000.0,10.78,10.79,10.77,10.78,3772000.0
2011-07-21 09:30:00,10.84,10.85,10.66,10.67,5266000.0,10.84,10.85,10.66,10.67,5266000.0
2011-07-21 09:40:00,10.67,10.78,10.67,10.77,3652000.0,10.67,10.78,10.67,10.77,3652000.0
2011-07-21 09:50:00,10.77,10.77,10.7,10.71,2232000.0,10.77,10.77,10.7,10.71,2232000.0
2011-07-21 10:00:00,10.71,10.78,10.69,10.76,3258000.0,10.71,10.78,10.69,10.76,3258000.0
2011-07-21 10:10:00,10.76,10.82,10.75,10.8,2932000.0,10.76,10.82,10.75,10.8,2932000.0
2011-07-21 10:20:00,10.8,10.84,10.79,10.83,3120000.0,10.8,10.84,10.79,10.83,3120000.0
2011-07-21 10:30:00,10.84,10.84,10.8,10.82,1962000.0,10.84,10.84,10.8,10.82,1962000.0
2011-07-21 10:40:00,10.82,10.82,10.76,10.78,2558000.0,10.82,10.82,10.76,10.78,2558000.0
2011-07-21 10:50:00,10.78,10.79,10.74,10.76,1788000.0,10.78,10.79,10.74,10.76,1788000.0
2011-07-21 11:00:00,10.75,10.78,10.75,10.78,892000.0,10.75,10.78,10.75,10.78,892000.0
2011-07-21 11:10:00,10.77,10.78,10.73,10.73,1818000.0,10.77,10.78,10.73,10.73,1818000.0
2011-07-21 11:20:00,10.73,10.74,10.68,10.7,2574000.0,10.73,10.74,10.68,10.7,2574000.0
2011-07-21 11:30:00,10.7,10.72,10.67,10.69,2360000.0,10.7,10.72,10.67,10.69,2360000.0
2011-07-21 11:40:00,10.69,10.69,10.59,10.59,4604000.0,10.69,10.69,10.59,10.59,4604000.0
2011-07-21 11:50:00,10.59,10.61,10.55,10.58,3970000.0,10.59,10.61,10.55,10.58,3970000.0
2011-07-21 12:00:00,10.58,10.62,10.57,10.59,2388000.0,10.58,10.62,10.57,10.59,2388000.0
2011-07-21 12:10:00,10.59,10.62,10.58,10.58,1582000.0,10.59,10.62,10.58,10.58,1582000.0
2011-07-21 12:20:00,10.58,10.6,10.57,10.6,1274000.0,10.58,10.6,10.57,10.6,1274000.0
2011-07-21 12:30:00,10.6,10.61,10.58,10.6,1802000.0,10.6,10.61,10.58,10.6,1802000.0
2011-07-21 12:40:00,10.6,10.66,10.6,10.65,3912000.0,10.6,10.66,10.6,10.65,3912000.0
2011-07-21 12:50:00,10.65,10.65,10.6,10.64,2212000.0,10.65,10.65,10.6,10.64,2212000.0
2011-07-21 13:00:00,10.64,10.65,10.6,10.6,1588000.0,10.64,10.65,10.6,10.6,1588000.0
2011-07-21 13:10:00,10.6,10.65,10.59,10.63,1100000.0,10.6,10.65,10.59,10.63,1100000.0
2011-07-21 13:20:00,10.63,10.65,10.63,10.65,1100000.0,10.63,10.65,10.63,10.65,1100000.0
2011-07-21 13:30:00,10.65,10.65,10.62,10.63,940000.0,10.65,10.65,10.62,10.63,940000.0
2011-07-21 13:40:00,10.63,10.64,10.62,10.63,898000.0,10.63,10.64,10.62,10.63,898000.0
2011-07-21 13:50:00,10.63,10.65,10.62,10.65,752000.0,10.63,10.65,10.62,10.65,752000.0
2011-07-21 14:00:00,10.64,10.66,10.63,10.63,1928000.0,10.64,10.66,10.63,10.63,1928000.0
2011-07-21 14:10:00,10.63,10.63,10.6,10.6,1814000.0,10.63,10.63,10.6,10.6,1814000.0
2011-07-21 14:20:00,10.6,10.62,10.59,10.61,1248000.0,10.6,10.62,10.59,10.61,1248000.0
2011-07-21 14:30:00,10.61,10.65,10.6,10.64,1110000.0,10.61,10.65,10.6,10.64,1110000.0
2011-07-21 14:40:00,10.64,10.66,10.63,10.64,1142000.0,10.64,10.66,10.63,10.64,1142000.0
2011-07-21 14:50:00,10.64,10.66,10.63,10.66,1744000.0,10.64,10.66,10.63,10.66,1744000.0
2011-07-21 15:00:00,10.65,10.68,10.65,10.65,1638000.0,10.65,10.68,10.65,10.65,1638000.0
2011-07-21 15:10:00,10.65,10.68,10.64,10.68,1720000.0,10.65,10.68,10.64,10.68,1720000.0
2011-07-21 15:20:00,10.67,10.71,10.66,10.7,2854000.0,10.67,10.71,10.66,10.7,2854000.0
2011-07-21 15:30:00,10.7,10.71,10.67,10.68,1932000.0,10.7,10.71,10.67,10.68,1932000.0
2011-07-21 15:40:00,10.68,10.7,10.66,10.68,2228000.0,10.68,10.7,10.66,10.68,2228000.0
2011-07-21 15:50:00,10.68,10.68,10.65,10.66,4650000.0,10.68,10.68,10.65,10.66,4650000.0
2011-07-22 09:30:00,10.69,10.7,10.63,10.63,3178000.0,10.69,10.7,10.63,10.63,3178000.0
2011-07-22 09:40:00,10.63,10.64,10.6,10.64,3626000.0,10.63,10.64,10.6,10.64,3626000.0
2011-07-22 09:50:00,10.64,10.64,10.56,10.57,2680000.0,10.64,10.64,10.56,10.57,2680000.0
2011-07-22 10:00:00,10.57,10.61,10.56,10.58,2184000.0,10.57,10.61,10.56,10.58,2184000.0
2011-07-22 10:10:00,10.58,10.59,10.56,10.58,1736000.0,10.58,10.59,10.56,10.58,1736000.0
2011-07-22 10:20:00,10.58,10.6,10.56,10.59,1758000.0,10.58,10.6,10.56,10.59,1758000.0
2011-07-22 10:30:00,10.59,10.63,10.59,10.62,1276000.0,10.59,10.63,10.59,10.62,1276000.0
2011-07-22 10:40:00,10.62,10.63,10.6,10.6,910000.0,10.62,10.63,10.6,10.6,910000.0
2011-07-22 10:50:00,10.6,10.64,10.6,10.64,2030000.0,10.6,10.64,10.6,10.64,2030000.0
2011-07-22 11:00:00,10.63,10.64,10.61,10.62,1266000.0,10.63,10.64,10.61,10.62,1266000.0
2011-07-22 11:10:00,10.63,10.63,10.61,10.62,812000.0,10.63,10.63,10.61,10.62,812000.0
2011-07-22 11:20:00,10.62,10.63,10.6,10.61,596000.0,10.62,10.63,10.6,10.61,596000.0
2011-07-22 11:30:00,10.61,10.62,10.6,10.62,938000.0,10.61,10.62,10.6,10.62,938000.0
2011-07-22 11:40:00,10.62,10.64,10.61,10.63,1472000.0,10.62,10.64,10.61,10.63,1472000.0
2011-07-22 11:50:00,10.64,10.68,10.63,10.67,1656000.0,10.64,10.68,10.63,10.67,1656000.0
2011-07-22 12:00:00,10.67,10.69,10.66,10.68,886000.0,10.67,10.69,10.66,10.68,886000.0
2011-07-22 12:10:00,10.69,10.71,10.69,10.7,2230000.0,10.69,10.71,10.69,10.7,2230000.0
2011-07-22 12:20:00,10.7,10.71,10.7,10.71,1160000.0,10.7,10.71,10.7,10.71,1160000.0
2011-07-22 12:30:00,10.71,10.73,10.7,10.72,1048000.0,10.71,10.73,10.7,10.72,1048000.0
2011-07-22 12:40:00,10.72,10.75,10.72,10.74,1334000.0,10.72,10.75,10.72,10.74,1334000.0
2011-07-22 12:50:00,10.74,10.78,10.74,10.78,1500000.0,10.74,10.78,10.74,10.78,1500000.0
2011-07-22 13:00:00,10.78,10.78,10.76,10.76,1910000.0,10.78,10.78,10.76,10.76,1910000.0
2011-07-22 13:10:00,10.76,10.78,10.76,10.77,978000.0,10.76,10.78,10.76,10.77,978000.0
2011-07-22 13:20:00,10.77,10.78,10.76,10.78,1150000.0,10.77,10.78,10.76,10.78,1150000.0
2011-07-22 13:30:00,10.78,10.79,10.77,10.78,760000.0,10.78,10.79,10.77,10.78,760000.0
2011-07-22 13:40:00,10.78,10.79,10.78,10.78,898000.0,10.78,10.79,10.78,10.78,898000.0
2011-07-22 13:50:00,10.78,10.83,10.78,10.83,2000000.0,10.78,10.83,10.78,10.83,2000000.0
2011-07-22 14:00:00,10.83,10.84,10.81,10.83,2380000.0,10.83,10.84,10.81,10.83,2380000.0
2011-07-22 14:10:00,10.83,10.86,10.82,10.85,1848000.0,10.83,10.86,10.82,10.85,1848000.0
2011-07-22 14:20:00,10.85,10.85,10.84,10.84,1484000.0,10.85,10.85,10.84,10.84,1484000.0
2011-07-22 14:30:00,10.84,10.86,10.84,10.86,1352000.0,10.84,10.86,10.84,10.86,1352000.0
2011-07-22 14:40:00,10.86,10.9,10.85,10.89,3508000.0,10.86,10.9,10.85,10.89,3508000.0
2011-07-22 14:50:00,10.89,10.89,10.84,10.84,2342000.0,10.89,10.89,10.84,10.84,2342000.0
2011-07-22 15:00:00,10.84,10.86,10.83,10.83,1714000.0,10.84,10.86,10.83,10.83,1714000.0
2011-07-22 15:10:00,10.83,10.84,10.82,10.84,1804000.0,10.83,10.84,10.82,10.84,1804000.0
2011-07-22 15:20:00,10.84,10.85,10.83,10.83,1322000.0,10.84,10.85,10.83,10.83,1322000.0
2011-07-22 15:30:00,10.83,10.83,10.8,10.81,2122000.0,10.83,10.83,10.8,10.81,2122000.0
2011-07-22 15:40:00,10.81,10.82,10.79,10.81,2186000.0,10.81,10.82,10.79,10.81,2186000.0
2011-07-22 15:50:00,10.81,10.83,10.8,10.82,3500000.0,10.81,10.83,10.8,10.82,3500000.0
2011-07-25 09:30:00,10.78,10.8,10.73,10.75,5006000.0,10.78,10.8,10.73,10.75,5006000.0
2011-07-25 09:40:00,10.75,10.78,10.73,10.76,2694000.0,10.75,10.78,10.73,10.76,2694000.0
2011-07-25 09:50:00,10.75,10.79,10.75,10.77,1698000.0,10.75,10.79,10.75,10.77,1698000.0
2011-07-25 10:00:00,10.77,10.77,10.71,10.74,2182000.0,10.77,10.77,10.71,10.74,2182000.0
2011-07-25 10:10:00,10.74,10.75,10.72,10.75,880000.0,10.74,10.75,10.72,10.75,880000.0
2011-07-25 10:20:00,10.75,10.76,10.71,10.72,1566000.0,10.75,10.76,10.71,10.72,1566000.0
2011-07-25 10:30:00,10.72,10.72,10.68,10.69,1842000.0,10.72,10.72,10.68,10.69,1842000.0
2011-07-25 10:40:00,10.7,10.72,10.69,10.7,1678000.0,10.7,10.72,10.69,10.7,1678000.0
2011-07-25 10:50:00,10.7,10.7,10.65,10.67,2108000.0,10.7,10.7,10.65,10.67,2108000.0
2011-07-25 11:00:00,10.67,10.69,10.66,10.67,1858000.0,10.67,10.69,10.66,10.67,1858000.0
2011-07-25 11:10:00,10.67,10.68,10.66,10.67,920000.0,10.67,10.68,10.66,10.67,920000.0
2011-07-25 11:20:00,10.68,10.71,10.66,10.7,1292000.0,10.68,10.71,10.66,10.7,1292000.0
2011-07-25 11:30:00,10.7,10.72,10.68,10.71,1486000.0,10.7,10.72,10.68,10.71,1486000.0
2011-07-25 11:40:00,10.71,10.72,10.7,10.72,1252000.0,10.71,10.72,10.7,10.72,1252000.0
2011-07-25 11:50:00,10.71,10.72,10.7,10.7,852000.0,10.71,10.72,10.7,10.7,852000.0
2011-07-25 12:00:00,10.7,10.71,10.69,10.7,608000.0,10.7,10.71,10.69,10.7,608000.0
2011-07-25 12:10:00,10.71,10.73,10.7,10.71,1480000.0,10.71,10.73,10.7,10.71,1480000.0
2011-07-25 12:20:00,10.71,10.74,10.71,10.73,852000.0,10.71,10.74,10.71,10.73,852000.0
2011-07-25 12:30:00,10.72,10.75,10.72,10.75,1274000.0,10.72,10.75,10.72,10.75,1274000.0
2011-07-25 12:40:00,10.75,10.76,10.74,10.75,950000.0,10.75,10.76,10.74,10.75,950000.0
2011-07-25 12:50:00,10.75,10.76,10.74,10.74,1094000.0,10.75,10.76,10.74,10.74,1094000.0
2011-07-25 13:00:00,10.74,10.75,10.74,10.75,1162000.0,10.74,10.75,10.74,10.75,1162000.0
2011-07-25 13:10:00,10.75,10.75,10.72,10.73,870000.0,10.75,10.75,10.72,10.73,870000.0
2011-07-25 13:20:00,10.73,10.73,10.72,10.72,602000.0,10.73,10.73,10.72,10.72,602000.0
2011-07-25 13:30:00,10.72,10.73,10.7,10.72,1068000.0,10.72,10.73,10.7,10.72,1068000.0
2011-07-25 13:40:00,10.72,10.72,10.71,10.72,956000.0,10.72,10.72,10.71,10.72,956000.0
2011-07-25 13:50:00,10.72,10.74,10.71,10.73,1054000.0,10.72,10.74,10.71,10.73,1054000.0
2011-07-25 14:00:00,10.73,10.75,10.73,10.75,778000.0,10.73,10.75,10.73,10.75,778000.0
2011-07-25 14:10:00,10.75,10.75,10.74,10.75,968000.0,10.75,10.75,10.74,10.75,968000.0
2011-07-25 14:20:00,10.74,10.75,10.74,10.75,962000.0,10.74,10.75,10.74,10.75,962000.0
2011-07-25 14:30:00,10.75,10.75,10.72,10.72,1082000.0,10.75,10.75,10.72,10.72,1082000.0
2011-07-25 14:40:00,10.72,10.74,10.71,10.72,2038000.0,10.72,10.74,10.71,10.72,2038000.0
2011-07-25 14:50:00,10.72,10.73,10.71,10.71,986000.0,10.72,10.73,10.71,10.71,986000.0
2011-07-25 15:00:00,10.71,10.72,10.68,10.68,1286000.0,10.71,10.72,10.68,10.68,1286000.0
2011-07-25 15:10:00,10.68,10.69,10.68,10.68,1590000.0,10.68,10.69,10.68,10.68,1590000.0
2011-07-25 15:20:00,10.68,10.69,10.66,10.68,1692000.0,10.68,10.69,10.66,10.68,1692000.0
2011-07-25 15:30:00,10.68,10.69,10.67,10.68,2854000.0,10.68,10.69,10.67,10.68,2854000.0
2011-07-25 15:40:00,10.68,10.68,10.65,10.65,2516000.0,10.68,10.68,10.65,10.65,2516000.0
2011-07-25 15:50:00,10.66,10.68,10.65,10.67,5366000.0,10.66,10.68,10.65,10.67,5366000.0
2011-07-26 09:30:00,10.75,10.76,10.65,10.69,6692000.0,10.75,10.76,10.65,10.69,6692000.0
2011-07-26 09:40:00,10.69,10.78,10.69,10.78,4204000.0,10.69,10.78,10.69,10.78,4204000.0
2011-07-26 09:50:00,10.78,10.78,10.68,10.7,4092000.0,10.78,10.78,10.68,10.7,4092000.0
2011-07-26 10:00:00,10.7,10.71,10.6,10.62,5174000.0,10.7,10.71,10.6,10.62,5174000.0
2011-07-26 10:10:00,10.62,10.63,10.56,10.57,6560000.0,10.62,10.63,10.56,10.57,6560000.0
2011-07-26 10:20:00,10.58,10.63,10.57,10.62,2744000.0,10.58,10.63,10.57,10.62,2744000.0
2011-07-26 10:30:00,10.62,10.65,10.62,10.65,4366000.0,10.62,10.65,10.62,10.65,4366000.0
2011-07-26 10:40:00,10.65,10.67,10.64,10.65,1592000.0,10.65,10.67,10.64,10.65,1592000.0
2011-07-26 10:50:00,10.65,10.66,10.62,10.64,1716000.0,10.65,10.66,10.62,10.64,1716000.0
2011-07-26 11:00:00,10.65,10.65,10.64,10.65,2716000.0,10.65,10.65,10.64,10.65,2716000.0
2011-07-26 11:10:00,10.65,10.65,10.6,10.62,2564000.0,10.65,10.65,10.6,10.62,2564000.0
2011-07-26 11:20:00,10.62,10.64,10.61,10.63,1626000.0,10.62,10.64,10.61,10.63,1626000.0
2011-07-26 11:30:00,10.63,10.64,10.61,10.61,1880000.0,10.63,10.64,10.61,10.61,1880000.0
2011-07-26 11:40:00,10.61,10.62,10.58,10.59,2392000.0,10.61,10.62,10.58,10.59,2392000.0
2011-07-26 11:50:00,10.59,10.59,10.55,10.55,2598000.0,10.59,10.59,10.55,10.55,2598000.0
2011-07-26 12:00:00,10.56,10.57,10.53,10.55,2378000.0,10.56,10.57,10.53,10.55,2378000.0
2011-07-26 12:10:00,10.55,10.56,10.53,10.55,2442000.0,10.55,10.56,10.53,10.55,2442000.0
2011-07-26 12:20:00,10.55,10.56,10.54,10.54,1866000.0,10.55,10.56,10.54,10.54,1866000.0
2011-07-26 12:30:00,10.54,10.56,10.52,10.56,3610000.0,10.54,10.56,10.52,10.56,3610000.0
2011-07-26 12:40:00,10.56,10.57,10.53,10.57,2932000.0,10.56,10.57,10.53,10.57,2932000.0
2011-07-26 12:50:00,10.57,10.61,10.57,10.61,2976000.0,10.57,10.61,10.57,10.61,2976000.0
2011-07-26 13:00:00,10.61,10.61,10.58,10.6,2496000.0,10.61,10.61,10.58,10.6,2496000.0
2011-07-26 13:10:00,10.6,10.61,10.59,10.6,1110000.0,10.6,10.61,10.59,10.6,1110000.0
2011-07-26 13:20:00,10.6,10.62,10.6,10.61,1552000.0,10.6,10.62,10.6,10.61,1552000.0
2011-07-26 13:30:00,10.61,10.61,10.59,10.6,1438000.0,10.61,10.61,10.59,10.6,1438000.0
2011-07-26 13:40:00,10.6,10.62,10.6,10.61,1408000.0,10.6,10.62,10.6,10.61,1408000.0
2011-07-26 13:50:00,10.61,10.61,10.6,10.6,1512000.0,10.61,10.61,10.6,10.6,1512000.0
2011-07-26 14:00:00,10.6,10.64,10.59,10.64,3456000.0,10.6,10.64,10.59,10.64,3456000.0
2011-07-26 14:10:00,10.64,10.69,10.64,10.67,3946000.0,10.64,10.69,10.64,10.67,3946000.0
2011-07-26 14:20:00,10.67,10.68,10.64,10.65,2246000.0,10.67,10.68,10.64,10.65,2246000.0
2011-07-26 14:30:00,10.65,10.69,10.64,10.69,2804000.0,10.65,10.69,10.64,10.69,2804000.0
2011-07-26 14:40:00,10.69,10.71,10.68,10.7,3390000.0,10.69,10.71,10.68,10.7,3390000.0
2011-07-26 14:50:00,10.7,10.71,10.69,10.7,2276000.0,10.7,10.71,10.69,10.7,2276000.0
2011-07-26 15:00:00,10.7,10.7,10.67,10.68,2212000.0,10.7,10.7,10.67,10.68,2212000.0
2011-07-26 15:10:00,10.68,10.71,10.68,10.71,3372000.0,10.68,10.71,10.68,10.71,3372000.0
2011-07-26 15:20:00,10.71,10.72,10.7,10.7,5596000.0,10.71,10.72,10.7,10.7,5596000.0
2011-07-26 15:30:00,10.7,10.72,10.68,10.72,4768000.0,10.7,10.72,10.68,10.72,4768000.0
2011-07-26 15:40:00,10.72,10.75,10.68,10.71,9208000.0,10.72,10.75,10.68,10.71,9208000.0
2011-07-26 15:50:00,10.71,10.72,10.69,10.7,9874000.0,10.71,10.72,10.69,10.7,9874000.0
2011-07-27 09:30:00,11.23,11.31,11.11,11.29,35254000.0,11.23,11.31,11.11,11.29,35254000.0
2011-07-27 09:40:00,11.29,11.36,11.29,11.33,19192000.0,11.29,11.36,11.29,11.33,19192000.0
2011-07-27 09:50:00,11.33,11.35,11.3,11.31,10254000.0,11.33,11.35,11.3,11.31,10254000.0
2011-07-27 10:00:00,11.32,11.32,11.23,11.24,11740000.0,11.32,11.32,11.23,11.24,11740000.0
2011-07-27 10:10:00,11.24,11.3,11.23,11.25,9680000.0,11.24,11.3,11.23,11.25,9680000.0
2011-07-27 10:20:00,11.25,11.27,11.17,11.22,10854000.0,11.25,11.27,11.17,11.22,10854000.0
2011-07-27 10:30:00,11.22,11.25,11.18,11.21,5150000.0,11.22,11.25,11.18,11.21,5150000.0
2011-07-27 10:40:00,11.21,11.24,11.18,11.23,6126000.0,11.21,11.24,11.18,11.23,6126000.0
2011-07-27 10:50:00,11.24,11.26,11.21,11.24,4722000.0,11.24,11.26,11.21,11.24,4722000.0
2011-07-27 11:00:00,11.24,11.24,11.2,11.2,3682000.0,11.24,11.24,11.2,11.2,3682000.0
2011-07-27 11:10:00,11.2,11.24,11.19,11.24,2782000.0,11.2,11.24,11.19,11.24,2782000.0
2011-07-27 11:20:00,11.24,11.24,11.22,11.24,2132000.0,11.24,11.24,11.22,11.24,2132000.0
2011-07-27 11:30:00,11.24,11.25,11.21,11.23,3136000.0,11.24,11.25,11.21,11.23,3136000.0
2011-07-27 11:40:00,11.23,11.24,11.22,11.23,1378000.0,11.23,11.24,11.22,11.23,1378000.0
2011-07-27 11:50:00,11.23,11.24,11.21,11.24,2358000.0,11.23,11.24,11.21,11.24,2358000.0
2011-07-27 12:00:00,11.23,11.24,11.22,11.22,2708000.0,11.23,11.24,11.22,11.22,2708000.0
2011-07-27 12:10:00,11.22,11.29,11.22,11.28,5796000.0,11.22,11.29,11.22,11.28,5796000.0
2011-07-27 12:20:00,11.28,11.33,11.28,11.31,4998000.0,11.28,11.33,11.28,11.31,4998000.0
2011-07-27 12:30:00,11.31,11.32,11.25,11.27,3460000.0,11.31,11.32,11.25,11.27,3460000.0
2011-07-27 12:40:00,11.27,11.29,11.26,11.28,2542000.0,11.27,11.29,11.26,11.28,2542000.0
2011-07-27 12:50:00,11.28,11.3,11.27,11.28,1582000.0,11.28,11.3,11.27,11.28,1582000.0
2011-07-27 13:00:00,11.29,11.29,11.26,11.28,2138000.0,11.29,11.29,11.26,11.28,2138000.0
2011-07-27 13:10:00,11.28,11.28,11.19,11.21,5446000.0,11.28,11.28,11.19,11.21,5446000.0
2011-07-27 13:20:00,11.21,11.22,11.19,11.21,2388000.0,11.21,11.22,11.19,11.21,2388000.0
2011-07-27 13:30:00,11.2,11.21,11.12,11.15,5248000.0,11.2,11.21,11.12,11.15,5248000.0
2011-07-27 13:40:00,11.15,11.18,11.13,11.14,2972000.0,11.15,11.18,11.13,11.14,2972000.0
2011-07-27 13:50:00,11.14,11.17,11.13,11.15,1754000.0,11.14,11.17,11.13,11.15,1754000.0
2011-07-27 14:00:00,11.15,11.15,11.03,11.04,9538000.0,11.15,11.15,11.03,11.04,9538000.0
2011-07-27 14:10:00,11.04,11.07,11.02,11.04,6210000.0,11.04,11.07,11.02,11.04,6210000.0
2011-07-27 14:20:00,11.04,11.08,11.02,11.03,4234000.0,11.04,11.08,11.02,11.03,4234000.0
2011-07-27 14:30:00,11.03,11.04,10.99,11.03,6380000.0,11.03,11.04,10.99,11.03,6380000.0
2011-07-27 14:40:00,11.03,11.06,10.98,11.05,4642000.0,11.03,11.06,10.98,11.05,4642000.0
2011-07-27 14:50:00,11.05,11.1,11.05,11.09,3894000.0,11.05,11.1,11.05,11.09,3894000.0
2011-07-27 15:00:00,11.09,11.12,11.08,11.11,4432000.0,11.09,11.12,11.08,11.11,4432000.0
2011-07-27 15:10:00,11.11,11.11,11.06,11.08,5038000.0,11.11,11.11,11.06,11.08,5038000.0
2011-07-27 15:20:00,11.08,11.15,11.08,11.12,5712000.0,11.08,11.15,11.08,11.12,5712000.0
2011-07-27 15:30:00,11.12,11.15,11.11,11.13,3974000.0,11.12,11.15,11.11,11.13,3974000.0
2011-07-27 15:40:00,11.13,11.14,11.11,11.12,5040000.0,11.13,11.14,11.11,11.12,5040000.0
2011-07-27 15:50:00,11.12,11.17,11.11,11.12,11646000.0,11.12,11.17,11.11,11.12,11646000.0
2011-07-28 09:30:00,11.16,11.16,11.06,11.06,7052000.0,11.16,11.16,11.06,11.06,7052000.0
2011-07-28 09:40:00,11.07,11.08,11.01,11.04,5902000.0,11.07,11.08,11.01,11.04,5902000.0
2011-07-28 09:50:00,11.04,11.1,11.03,11.08,3534000.0,11.04,11.1,11.03,11.08,3534000.0
2011-07-28 10:00:00,11.09,11.13,11.07,11.12,4440000.0,11.09,11.13,11.07,11.12,4440000.0
2011-07-28 10:10:00,11.12,11.24,11.12,11.23,5424000.0,11.12,11.24,11.12,11.23,5424000.0
2011-07-28 10:20:00,11.23,11.23,11.18,11.19,3128000.0,11.23,11.23,11.18,11.19,3128000.0
2011-07-28 10:30:00,11.19,11.22,11.16,11.18,2616000.0,11.19,11.22,11.16,11.18,2616000.0
2011-07-28 10:40:00,11.19,11.24,11.17,11.22,2728000.0,11.19,11.24,11.17,11.22,2728000.0
2011-07-28 10:50:00,11.22,11.23,11.19,11.23,1766000.0,11.22,11.23,11.19,11.23,1766000.0
2011-07-28 11:00:00,11.23,11.24,11.21,11.22,2408000.0,11.23,11.24,11.21,11.22,2408000.0
2011-07-28 11:10:00,11.22,11.23,11.2,11.23,1804000.0,11.22,11.23,11.2,11.23,1804000.0
2011-07-28 11:20:00,11.23,11.26,11.22,11.25,2702000.0,11.23,11.26,11.22,11.25,2702000.0
2011-07-28 11:30:00,11.25,11.26,11.23,11.24,1654000.0,11.25,11.26,11.23,11.24,1654000.0
2011-07-28 11:40:00,11.24,11.3,11.24,11.29,2920000.0,11.24,11.3,11.24,11.29,2920000.0
2011-07-28 11:50:00,11.29,11.3,11.28,11.29,2076000.0,11.29,11.3,11.28,11.29,2076000.0
2011-07-28 12:00:00,11.29,11.3,11.27,11.27,1878000.0,11.29,11.3,11.27,11.27,1878000.0
2011-07-28 12:10:00,11.27,11.28,11.25,11.26,2156000.0,11.27,11.28,11.25,11.26,2156000.0
2011-07-28 12:20:00,11.26,11.27,11.25,11.25,1276000.0,11.26,11.27,11.25,11.25,1276000.0
2011-07-28 12:30:00,11.25,11.26,11.23,11.23,1228000.0,11.25,11.26,11.23,11.23,1228000.0
2011-07-28 12:40:00,11.23,11.26,11.23,11.25,1534000.0,11.23,11.26,11.23,11.25,1534000.0
2011-07-28 12:50:00,11.25,11.28,11.24,11.26,1438000.0,11.25,11.28,11.24,11.26,1438000.0
2011-07-28 13:00:00,11.27,11.27,11.26,11.26,1150000.0,11.27,11.27,11.26,11.26,1150000.0
2011-07-28 13:10:00,11.26,11.29,11.26,11.28,1582000.0,11.26,11.29,11.26,11.28,1582000.0
2011-07-28 13:20:00,11.28,11.29,11.26,11.27,1074000.0,11.28,11.29,11.26,11.27,1074000.0
2011-07-28 13:30:00,11.27,11.28,11.26,11.27,1222000.0,11.27,11.28,11.26,11.27,1222000.0
2011-07-28 13:40:00,11.27,11.28,11.25,11.26,1812000.0,11.27,11.28,11.25,11.26,1812000.0
2011-07-28 13:50:00,11.26,11.27,11.25,11.27,1176000.0,11.26,11.27,11.25,11.27,1176000.0
2011-07-28 14:00:00,11.27,11.27,11.22,11.22,2232000.0,11.27,11.27,11.22,11.22,2232000.0
2011-07-28 14:10:00,11.22,11.25,11.2,11.23,2640000.0,11.22,11.25,11.2,11.23,2640000.0
2011-07-28 14:20:00,11.23,11.23,11.19,11.2,1740000.0,11.23,11.23,11.19,11.2,1740000.0
2011-07-28 14:30:00,11.2,11.21,11.18,11.19,1640000.0,11.2,11.21,11.18,11.19,1640000.0
2011-07-28 14:40:00,11.19,11.26,11.19,11.26,2106000.0,11.19,11.26,11.19,11.26,2106000.0
2011-07-28 14:50:00,11.25,11.28,11.25,11.26,3272000.0,11.25,11.28,11.25,11.26,3272000.0
2011-07-28 15:00:00,11.25,11.27,11.24,11.26,2034000.0,11.25,11.27,11.24,11.26,2034000.0
2011-07-28 15:10:00,11.26,11.26,11.22,11.25,1874000.0,11.26,11.26,11.22,11.25,1874000.0
2011-07-28 15:20:00,11.25,11.25,11.2,11.2,2006000.0,11.25,11.25,11.2,11.2,2006000.0
2011-07-28 15:30:00,11.2,11.22,11.19,11.21,2184000.0,11.2,11.22,11.19,11.21,2184000.0
2011-07-28 15:40:00,11.21,11.21,11.16,11.18,3246000.0,11.21,11.21,11.16,11.18,3246000.0
2011-07-28 15:50:00,11.18,11.21,11.17,11.2,5792000.0,11.18,11.21,11.17,11.2,5792000.0
2011-07-29 09:30:00,11.06,11.16,11.05,11.07,4560000.0,11.06,11.16,11.05,11.07,4560000.0
2011-07-29 09:40:00,11.06,11.08,10.98,11.01,5558000.0,11.06,11.08,10.98,11.01,5558000.0
2011-07-29 09:50:00,11.01,11.08,11.0,11.06,2886000.0,11.01,11.08,11.0,11.06,2886000.0
2011-07-29 10:00:00,11.06,11.08,11.01,11.07,2670000.0,11.06,11.08,11.01,11.07,2670000.0
2011-07-29 10:10:00,11.07,11.07,11.03,11.05,1912000.0,11.07,11.07,11.03,11.05,1912000.0
2011-07-29 10:20:00,11.05,11.1,11.04,11.08,2098000.0,11.05,11.1,11.04,11.08,2098000.0
2011-07-29 10:30:00,11.09,11.12,11.08,11.11,1890000.0,11.09,11.12,11.08,11.11,1890000.0
2011-07-29 10:40:00,11.11,11.16,11.09,11.15,2314000.0,11.11,11.16,11.09,11.15,2314000.0
2011-07-29 10:50:00,11.16,11.25,11.15,11.24,4464000.0,11.16,11.25,11.15,11.24,4464000.0
2011-07-29 11:00:00,11.23,11.26,11.18,11.26,3496000.0,11.23,11.26,11.18,11.26,3496000.0
2011-07-29 11:10:00,11.25,11.29,11.23,11.29,3346000.0,11.25,11.29,11.23,11.29,3346000.0
2011-07-29 11:20:00,11.29,11.29,11.22,11.23,2340000.0,11.29,11.29,11.22,11.23,2340000.0
2011-07-29 11:30:00,11.22,11.24,11.19,11.21,2042000.0,11.22,11.24,11.19,11.21,2042000.0
2011-07-29 11:40:00,11.21,11.25,11.19,11.2,1308000.0,11.21,11.25,11.19,11.2,1308000.0
2011-07-29 11:50:00,11.2,11.23,11.2,11.22,934000.0,11.2,11.23,11.2,11.22,934000.0
2011-07-29 12:00:00,11.23,11.23,11.19,11.21,1502000.0,11.23,11.23,11.19,11.21,1502000.0
2011-07-29 12:10:00,11.21,11.21,11.17,11.19,1544000.0,11.21,11.21,11.17,11.19,1544000.0
2011-07-29 12:20:00,11.18,11.19,11.13,11.13,4602000.0,11.18,11.19,11.13,11.13,4602000.0
2011-07-29 12:30:00,11.14,11.19,11.14,11.17,3156000.0,11.14,11.19,11.14,11.17,3156000.0
2011-07-29 12:40:00,11.17,11.18,11.16,11.17,1218000.0,11.17,11.18,11.16,11.17,1218000.0
2011-07-29 12:50:00,11.17,11.18,11.15,11.16,1212000.0,11.17,11.18,11.15,11.16,1212000.0
2011-07-29 13:00:00,11.16,11.17,11.15,11.17,1332000.0,11.16,11.17,11.15,11.17,1332000.0
2011-07-29 13:10:00,11.17,11.18,11.16,11.17,532000.0,11.17,11.18,11.16,11.17,532000.0
2011-07-29 13:20:00,11.17,11.18,11.16,11.17,650000.0,11.17,11.18,11.16,11.17,650000.0
2011-07-29 13:30:00,11.16,11.19,11.15,11.17,1534000.0,11.16,11.19,11.15,11.17,1534000.0
2011-07-29 13:40:00,11.17,11.2,11.17,11.18,2260000.0,11.17,11.2,11.17,11.18,2260000.0
2011-07-29 13:50:00,11.18,11.19,11.17,11.18,1564000.0,11.18,11.19,11.17,11.18,1564000.0
2011-07-29 14:00:00,11.18,11.2,11.17,11.2,1284000.0,11.18,11.2,11.17,11.2,1284000.0
2011-07-29 14:10:00,11.2,11.2,11.16,11.16,1414000.0,11.2,11.2,11.16,11.16,1414000.0
2011-07-29 14:20:00,11.16,11.17,11.14,11.16,1700000.0,11.16,11.17,11.14,11.16,1700000.0
2011-07-29 14:30:00,11.16,11.18,11.14,11.18,1392000.0,11.16,11.18,11.14,11.18,1392000.0
2011-07-29 14:40:00,11.18,11.2,11.17,11.18,1794000.0,11.18,11.2,11.17,11.18,1794000.0
2011-07-29 14:50:00,11.19,11.22,11.18,11.21,2946000.0,11.19,11.22,11.18,11.21,2946000.0
2011-07-29 15:00:00,11.21,11.21,11.18,11.19,2038000.0,11.21,11.21,11.18,11.19,2038000.0
2011-07-29 15:10:00,11.19,11.19,11.15,11.16,2958000.0,11.19,11.19,11.15,11.16,2958000.0
2011-07-29 15:20:00,11.16,11.16,11.12,11.13,3292000.0,11.16,11.16,11.12,11.13,3292000.0
2011-07-29 15:30:00,11.13,11.15,11.12,11.14,2960000.0,11.13,11.15,11.12,11.14,2960000.0
2011-07-29 15:40:00,11.14,11.16,11.12,11.15,3678000.0,11.14,11.16,11.12,11.15,3678000.0
2011-07-29 15:50:00,11.14,11.16,11.12,11.13,7140000.0,11.14,11.16,11.12,11.13,7140000.0
2011-08-01 09:30:00,11.23,11.37,11.2,11.35,10766000.0,11.23,11.37,11.2,11.35,10766000.0
2011-08-01 09:40:00,11.34,11.35,11.28,11.33,6198000.0,11.34,11.35,11.28,11.33,6198000.0
2011-08-01 09:50:00,11.33,11.33,11.26,11.28,4570000.0,11.33,11.33,11.26,11.28,4570000.0
2011-08-01 10:00:00,11.28,11.28,11.08,11.14,9378000.0,11.28,11.28,11.08,11.14,9378000.0
2011-08-01 10:10:00,11.14,11.17,11.11,11.17,3448000.0,11.14,11.17,11.11,11.17,3448000.0
2011-08-01 10:20:00,11.17,11.19,11.13,11.13,3786000.0,11.17,11.19,11.13,11.13,3786000.0
2011-08-01 10:30:00,11.13,11.14,11.08,11.12,2780000.0,11.13,11.14,11.08,11.12,2780000.0
2011-08-01 10:40:00,11.12,11.18,11.11,11.15,2388000.0,11.12,11.18,11.11,11.15,2388000.0
2011-08-01 10:50:00,11.15,11.18,11.12,11.12,1522000.0,11.15,11.18,11.12,11.12,1522000.0
2011-08-01 11:00:00,11.12,11.13,11.05,11.1,3268000.0,11.12,11.13,11.05,11.1,3268000.0
2011-08-01 11:10:00,11.11,11.11,11.06,11.06,2206000.0,11.11,11.11,11.06,11.06,2206000.0
2011-08-01 11:20:00,11.06,11.1,11.06,11.08,1772000.0,11.06,11.1,11.06,11.08,1772000.0
2011-08-01 11:30:00,11.08,11.09,11.0,11.02,3526000.0,11.08,11.09,11.0,11.02,3526000.0
2011-08-01 11:40:00,11.03,11.03,10.96,10.97,3140000.0,11.03,11.03,10.96,10.97,3140000.0
2011-08-01 11:50:00,10.97,10.98,10.9,10.9,3802000.0,10.97,10.98,10.9,10.9,3802000.0
2011-08-01 12:00:00,10.91,10.94,10.89,10.9,3200000.0,10.91,10.94,10.89,10.9,3200000.0
2011-08-01 12:10:00,10.9,10.96,10.9,10.95,2490000.0,10.9,10.96,10.9,10.95,2490000.0
2011-08-01 12:20:00,10.95,10.99,10.93,10.97,1418000.0,10.95,10.99,10.93,10.97,1418000.0
2011-08-01 12:30:00,10.97,10.99,10.96,10.98,880000.0,10.97,10.99,10.96,10.98,880000.0
2011-08-01 12:40:00,10.98,10.98,10.94,10.96,1062000.0,10.98,10.98,10.94,10.96,1062000.0
2011-08-01 12:50:00,10.96,10.98,10.95,10.97,1024000.0,10.96,10.98,10.95,10.97,1024000.0
2011-08-01 13:00:00,10.97,10.99,10.95,10.96,1050000.0,10.97,10.99,10.95,10.96,1050000.0
2011-08-01 13:10:00,10.95,10.97,10.93,10.96,714000.0,10.95,10.97,10.93,10.96,714000.0
2011-08-01 13:20:00,10.97,10.97,10.94,10.94,1116000.0,10.97,10.97,10.94,10.94,1116000.0
2011-08-01 13:30:00,10.94,10.96,10.94,10.95,714000.0,10.94,10.96,10.94,10.95,714000.0
2011-08-01 13:40:00,10.95,10.96,10.93,10.94,1054000.0,10.95,10.96,10.93,10.94,1054000.0
2011-08-01 13:50:00,10.94,10.95,10.93,10.95,908000.0,10.94,10.95,10.93,10.95,908000.0
2011-08-01 14:00:00,10.95,10.95,10.91,10.91,1410000.0,10.95,10.95,10.91,10.91,1410000.0
2011-08-01 14:10:00,10.91,10.93,10.88,10.92,2044000.0,10.91,10.93,10.88,10.92,2044000.0
2011-08-01 14:20:00,10.92,10.93,10.89,10.91,1390000.0,10.92,10.93,10.89,10.91,1390000.0
2011-08-01 14:30:00,10.91,10.97,10.91,10.96,1748000.0,10.91,10.97,10.91,10.96,1748000.0
2011-08-01 14:40:00,10.96,11.0,10.96,10.98,2052000.0,10.96,11.0,10.96,10.98,2052000.0
2011-08-01 14:50:00,10.98,11.02,10.96,11.02,2366000.0,10.98,11.02,10.96,11.02,2366000.0
2011-08-01 15:00:00,11.02,11.06,11.01,11.03,3366000.0,11.02,11.06,11.01,11.03,3366000.0
2011-08-01 15:10:00,11.03,11.06,11.01,11.04,1682000.0,11.03,11.06,11.01,11.04,1682000.0
2011-08-01 15:20:00,11.04,11.07,11.03,11.06,2252000.0,11.04,11.07,11.03,11.06,2252000.0
2011-08-01 15:30:00,11.07,11.07,11.01,11.07,3408000.0,11.07,11.07,11.01,11.07,3408000.0
2011-08-01 15:40:00,11.07,11.08,11.05,11.06,4164000.0,11.07,11.08,11.05,11.06,4164000.0
2011-08-01 15:50:00,11.07,11.07,11.02,11.07,5274000.0,11.07,11.07,11.02,11.07,5274000.0
2011-08-02 09:30:00,11.02,11.12,11.0,11.01,4596000.0,11.02,11.12,11.0,11.01,4596000.0
2011-08-02 09:40:00,11.03,11.06,11.02,11.02,2784000.0,11.03,11.06,11.02,11.02,2784000.0
2011-08-02 09:50:00,11.02,11.03,10.93,10.98,3566000.0,11.02,11.03,10.93,10.98,3566000.0
2011-08-02 10:00:00,10.99,11.02,10.93,10.93,2718000.0,10.99,11.02,10.93,10.93,2718000.0
2011-08-02 10:10:00,10.93,10.97,10.91,10.95,2954000.0,10.93,10.97,10.91,10.95,2954000.0
2011-08-02 10:20:00,10.96,10.98,10.93,10.95,1814000.0,10.96,10.98,10.93,10.95,1814000.0
2011-08-02 10:30:00,10.94,10.95,10.92,10.93,2430000.0,10.94,10.95,10.92,10.93,2430000.0
2011-08-02 10:40:00,10.93,10.94,10.9,10.92,2318000.0,10.93,10.94,10.9,10.92,2318000.0
2011-08-02 10:50:00,10.91,10.93,10.88,10.88,2280000.0,10.91,10.93,10.88,10.88,2280000.0
2011-08-02 11:00:00,10.88,10.9,10.85,10.87,3192000.0,10.88,10.9,10.85,10.87,3192000.0
2011-08-02 11:10:00,10.87,10.88,10.83,10.83,5380000.0,10.87,10.88,10.83,10.83,5380000.0
2011-08-02 11:20:00,10.84,10.86,10.83,10.85,2498000.0,10.84,10.86,10.83,10.85,2498000.0
2011-08-02 11:30:00,10.85,10.87,10.84,10.85,1484000.0,10.85,10.87,10.84,10.85,1484000.0
2011-08-02 11:40:00,10.84,10.85,10.82,10.84,2260000.0,10.84,10.85,10.82,10.84,2260000.0
2011-08-02 11:50:00,10.84,10.86,10.82,10.83,1910000.0,10.84,10.86,10.82,10.83,1910000.0
2011-08-02 12:00:00,10.83,10.83,10.81,10.82,1368000.0,10.83,10.83,10.81,10.82,1368000.0
2011-08-02 12:10:00,10.82,10.86,10.81,10.85,2114000.0,10.82,10.86,10.81,10.85,2114000.0
2011-08-02 12:20:00,10.85,10.87,10.85,10.87,1832000.0,10.85,10.87,10.85,10.87,1832000.0
2011-08-02 12:30:00,10.87,10.87,10.79,10.8,3630000.0,10.87,10.87,10.79,10.8,3630000.0
2011-08-02 12:40:00,10.8,10.82,10.75,10.76,2532000.0,10.8,10.82,10.75,10.76,2532000.0
2011-08-02 12:50:00,10.77,10.79,10.74,10.75,4610000.0,10.77,10.79,10.74,10.75,4610000.0
2011-08-02 13:00:00,10.75,10.77,10.69,10.73,5312000.0,10.75,10.77,10.69,10.73,5312000.0
2011-08-02 13:10:00,10.73,10.78,10.72,10.77,2162000.0,10.73,10.78,10.72,10.77,2162000.0
2011-08-02 13:20:00,10.76,10.78,10.74,10.75,1654000.0,10.76,10.78,10.74,10.75,1654000.0
2011-08-02 13:30:00,10.76,10.76,10.69,10.7,2900000.0,10.76,10.76,10.69,10.7,2900000.0
2011-08-02 13:40:00,10.7,10.72,10.67,10.69,2120000.0,10.7,10.72,10.67,10.69,2120000.0
2011-08-02 13:50:00,10.69,10.69,10.65,10.65,1804000.0,10.69,10.69,10.65,10.65,1804000.0
2011-08-02 14:00:00,10.65,10.72,10.65,10.71,2816000.0,10.65,10.72,10.65,10.71,2816000.0
2011-08-02 14:10:00,10.71,10.75,10.71,10.75,1948000.0,10.71,10.75,10.71,10.75,1948000.0
2011-08-02 14:20:00,10.75,10.76,10.71,10.71,2622000.0,10.75,10.76,10.71,10.71,2622000.0
2011-08-02 14:30:00,10.72,10.73,10.71,10.71,730000.0,10.72,10.73,10.71,10.71,730000.0
2011-08-02 14:40:00,10.71,10.71,10.66,10.7,2420000.0,10.71,10.71,10.66,10.7,2420000.0
2011-08-02 14:50:00,10.7,10.74,10.7,10.73,2056000.0,10.7,10.74,10.7,10.73,2056000.0
2011-08-02 15:00:00,10.74,10.76,10.73,10.76,2066000.0,10.74,10.76,10.73,10.76,2066000.0
2011-08-02 15:10:00,10.76,10.78,10.73,10.74,5270000.0,10.76,10.78,10.73,10.74,5270000.0
2011-08-02 15:20:00,10.73,10.74,10.66,10.66,3422000.0,10.73,10.74,10.66,10.66,3422000.0
2011-08-02 15:30:00,10.67,10.69,10.66,10.67,3036000.0,10.67,10.69,10.66,10.67,3036000.0
2011-08-02 15:40:00,10.67,10.67,10.62,10.62,5942000.0,10.67,10.67,10.62,10.62,5942000.0
2011-08-02 15:50:00,10.62,10.62,10.57,10.59,9494000.0,10.62,10.62,10.57,10.59,9494000.0
2011-08-03 09:30:00,10.65,10.74,10.59,10.71,7738000.0,10.65,10.74,10.59,10.71,7738000.0
2011-08-03 09:40:00,10.72,10.74,10.65,10.73,5504000.0,10.72,10.74,10.65,10.73,5504000.0
2011-08-03 09:50:00,10.73,10.74,10.65,10.68,4078000.0,10.73,10.74,10.65,10.68,4078000.0
2011-08-03 10:00:00,10.68,10.7,10.54,10.57,7500000.0,10.68,10.7,10.54,10.57,7500000.0
2011-08-03 10:10:00,10.58,10.61,10.52,10.52,3610000.0,10.58,10.61,10.52,10.52,3610000.0
2011-08-03 10:20:00,10.52,10.53,10.44,10.44,6598000.0,10.52,10.53,10.44,10.44,6598000.0
2011-08-03 10:30:00,10.45,10.46,10.28,10.35,10736000.0,10.45,10.46,10.28,10.35,10736000.0
2011-08-03 10:40:00,10.35,10.37,10.28,10.32,6352000.0,10.35,10.37,10.28,10.32,6352000.0
2011-08-03 10:50:00,10.32,10.5,10.29,10.44,7670000.0,10.32,10.5,10.29,10.44,7670000.0
2011-08-03 11:00:00,10.43,10.45,10.4,10.44,5060000.0,10.43,10.45,10.4,10.44,5060000.0
2011-08-03 11:10:00,10.44,10.53,10.42,10.52,5004000.0,10.44,10.53,10.42,10.52,5004000.0
2011-08-03 11:20:00,10.53,10.53,10.46,10.5,2470000.0,10.53,10.53,10.46,10.5,2470000.0
2011-08-03 11:30:00,10.5,10.6,10.5,10.58,4452000.0,10.5,10.6,10.5,10.58,4452000.0
2011-08-03 11:40:00,10.58,10.58,10.51,10.55,2568000.0,10.58,10.58,10.51,10.55,2568000.0
2011-08-03 11:50:00,10.54,10.61,10.54,10.57,1746000.0,10.54,10.61,10.54,10.57,1746000.0
2011-08-03 12:00:00,10.57,10.57,10.51,10.54,2176000.0,10.57,10.57,10.51,10.54,2176000.0
2011-08-03 12:10:00,10.54,10.55,10.49,10.49,1098000.0,10.54,10.55,10.49,10.49,1098000.0
2011-08-03 12:20:00,10.49,10.52,10.46,10.5,1710000.0,10.49,10.52,10.46,10.5,1710000.0
2011-08-03 12:30:00,10.5,10.55,10.5,10.54,1546000.0,10.5,10.55,10.5,10.54,1546000.0
2011-08-03 12:40:00,10.55,10.61,10.51,10.54,1268000.0,10.55,10.61,10.51,10.54,1268000.0
2011-08-03 12:50:00,10.54,10.56,10.52,10.54,1318000.0,10.54,10.56,10.52,10.54,1318000.0
2011-08-03 13:00:00,10.54,10.54,10.5,10.53,1038000.0,10.54,10.54,10.5,10.53,1038000.0
2011-08-03 13:10:00,10.53,10.56,10.52,10.54,1000000.0,10.53,10.56,10.52,10.54,1000000.0
2011-08-03 13:20:00,10.54,10.59,10.54,10.57,1214000.0,10.54,10.59,10.54,10.57,1214000.0
2011-08-03 13:30:00,10.57,10.63,10.57,10.62,2790000.0,10.57,10.63,10.57,10.62,2790000.0
2011-08-03 13:40:00,10.62,10.66,10.6,10.63,4748000.0,10.62,10.66,10.6,10.63,4748000.0
2011-08-03 13:50:00,10.63,10.63,10.56,10.57,3438000.0,10.63,10.63,10.56,10.57,3438000.0
2011-08-03 14:00:00,10.57,10.58,10.52,10.53,4402000.0,10.57,10.58,10.52,10.53,4402000.0
2011-08-03 14:10:00,10.53,10.59,10.53,10.53,3074000.0,10.53,10.59,10.53,10.53,3074000.0
2011-08-03 14:20:00,10.53,10.56,10.5,10.51,2292000.0,10.53,10.56,10.5,10.51,2292000.0
2011-08-03 14:30:00,10.51,10.55,10.51,10.53,2186000.0,10.51,10.55,10.51,10.53,2186000.0
2011-08-03 14:40:00,10.54,10.57,10.53,10.56,2064000.0,10.54,10.57,10.53,10.56,2064000.0
2011-08-03 14:50:00,10.56,10.56,10.52,10.53,2242000.0,10.56,10.56,10.52,10.53,2242000.0
2011-08-03 15:00:00,10.53,10.54,10.5,10.51,4092000.0,10.53,10.54,10.5,10.51,4092000.0
2011-08-03 15:10:00,10.51,10.55,10.5,10.54,2984000.0,10.51,10.55,10.5,10.54,2984000.0
2011-08-03 15:20:00,10.54,10.55,10.51,10.52,4918000.0,10.54,10.55,10.51,10.52,4918000.0
2011-08-03 15:30:00,10.51,10.52,10.47,10.49,4872000.0,10.51,10.52,10.47,10.49,4872000.0
2011-08-03 15:40:00,10.49,10.51,10.47,10.48,4686000.0,10.49,10.51,10.47,10.48,4686000.0
2011-08-03 15:50:00,10.48,10.51,10.47,10.51,9986000.0,10.48,10.51,10.47,10.51,9986000.0
2011-08-04 09:30:00,10.35,10.4,10.27,10.33,7446000.0,10.35,10.4,10.27,10.33,7446000.0
2011-08-04 09:40:00,10.31,10.36,10.25,10.26,4596000.0,10.31,10.36,10.25,10.26,4596000.0
2011-08-04 09:50:00,10.26,10.31,10.21,10.3,5702000.0,10.26,10.31,10.21,10.3,5702000.0
2011-08-04 10:00:00,10.29,10.33,10.29,10.31,4280000.0,10.29,10.33,10.29,10.31,4280000.0
2011-08-04 10:10:00,10.31,10.33,10.25,10.25,3914000.0,10.31,10.33,10.25,10.25,3914000.0
2011-08-04 10:20:00,10.24,10.34,10.24,10.3,4552000.0,10.24,10.34,10.24,10.3,4552000.0
2011-08-04 10:30:00,10.29,10.38,10.28,10.31,3528000.0,10.29,10.38,10.28,10.31,3528000.0
2011-08-04 10:40:00,10.31,10.31,10.26,10.29,2400000.0,10.31,10.31,10.26,10.29,2400000.0
2011-08-04 10:50:00,10.29,10.29,10.22,10.27,3760000.0,10.29,10.29,10.22,10.27,3760000.0
2011-08-04 11:00:00,10.27,10.3,10.24,10.27,1996000.0,10.27,10.3,10.24,10.27,1996000.0
2011-08-04 11:10:00,10.27,10.31,10.24,10.28,2582000.0,10.27,10.31,10.24,10.28,2582000.0
2011-08-04 11:20:00,10.28,10.3,10.24,10.25,3048000.0,10.28,10.3,10.24,10.25,3048000.0
2011-08-04 11:30:00,10.25,10.29,10.25,10.26,1586000.0,10.25,10.29,10.25,10.26,1586000.0
2011-08-04 11:40:00,10.26,10.26,10.17,10.19,3780000.0,10.26,10.26,10.17,10.19,3780000.0
2011-08-04 11:50:00,10.19,10.22,10.18,10.2,2688000.0,10.19,10.22,10.18,10.2,2688000.0
2011-08-04 12:00:00,10.21,10.24,10.19,10.21,2606000.0,10.21,10.24,10.19,10.21,2606000.0
2011-08-04 12:10:00,10.21,10.28,10.2,10.24,3076000.0,10.21,10.28,10.2,10.24,3076000.0
2011-08-04 12:20:00,10.23,10.29,10.23,10.28,1746000.0,10.23,10.29,10.23,10.28,1746000.0
2011-08-04 12:30:00,10.28,10.33,10.28,10.32,2022000.0,10.28,10.33,10.28,10.32,2022000.0
2011-08-04 12:40:00,10.31,10.38,10.3,10.34,2230000.0,10.31,10.38,10.3,10.34,2230000.0
2011-08-04 12:50:00,10.34,10.38,10.33,10.34,3352000.0,10.34,10.38,10.33,10.34,3352000.0
2011-08-04 13:00:00,10.33,10.35,10.31,10.32,2470000.0,10.33,10.35,10.31,10.32,2470000.0
2011-08-04 13:10:00,10.32,10.32,10.28,10.3,1440000.0,10.32,10.32,10.28,10.3,1440000.0
2011-08-04 13:20:00,10.3,10.33,10.3,10.32,1282000.0,10.3,10.33,10.3,10.32,1282000.0
2011-08-04 13:30:00,10.32,10.33,10.27,10.28,1358000.0,10.32,10.33,10.27,10.28,1358000.0
2011-08-04 13:40:00,10.28,10.29,10.22,10.25,1630000.0,10.28,10.29,10.22,10.25,1630000.0
2011-08-04 13:50:00,10.24,10.27,10.23,10.25,1764000.0,10.24,10.27,10.23,10.25,1764000.0
2011-08-04 14:00:00,10.25,10.26,10.21,10.25,2382000.0,10.25,10.26,10.21,10.25,2382000.0
2011-08-04 14:10:00,10.25,10.26,10.21,10.22,2022000.0,10.25,10.26,10.21,10.22,2022000.0
2011-08-04 14:20:00,10.22,10.23,10.18,10.21,2382000.0,10.22,10.23,10.18,10.21,2382000.0
2011-08-04 14:30:00,10.21,10.26,10.2,10.24,2036000.0,10.21,10.26,10.2,10.24,2036000.0
2011-08-04 14:40:00,10.24,10.28,10.24,10.28,2930000.0,10.24,10.28,10.24,10.28,2930000.0
2011-08-04 14:50:00,10.28,10.28,10.2,10.2,1898000.0,10.28,10.28,10.2,10.2,1898000.0
2011-08-04 15:00:00,10.2,10.24,10.18,10.22,2838000.0,10.2,10.24,10.18,10.22,2838000.0
2011-08-04 15:10:00,10.22,10.23,10.16,10.17,2308000.0,10.22,10.23,10.16,10.17,2308000.0
2011-08-04 15:20:00,10.18,10.19,10.11,10.11,4056000.0,10.18,10.19,10.11,10.11,4056000.0
2011-08-04 15:30:00,10.11,10.21,10.1,10.19,6742000.0,10.11,10.21,10.1,10.19,6742000.0
2011-08-04 15:40:00,10.2,10.2,10.11,10.13,5042000.0,10.2,10.2,10.11,10.13,5042000.0
2011-08-04 15:50:00,10.13,10.14,10.07,10.07,8522000.0,10.13,10.14,10.07,10.07,8522000.0
2011-08-05 09:30:00,10.23,10.37,10.2,10.29,9944000.0,10.23,10.37,10.2,10.29,9944000.0
2011-08-05 09:40:00,10.28,10.29,10.1,10.1,5836000.0,10.28,10.29,10.1,10.1,5836000.0
2011-08-05 09:50:00,10.1,10.13,9.91,10.01,8972000.0,10.1,10.13,9.91,10.01,8972000.0
2011-08-05 10:00:00,10.01,10.15,9.97,10.14,8010000.0,10.01,10.15,9.97,10.14,8010000.0
2011-08-05 10:10:00,10.14,10.18,10.05,10.16,7190000.0,10.14,10.18,10.05,10.16,7190000.0
2011-08-05 10:20:00,10.16,10.25,10.13,10.16,6032000.0,10.16,10.25,10.13,10.16,6032000.0
2011-08-05 10:30:00,10.16,10.17,10.06,10.1,3420000.0,10.16,10.17,10.06,10.1,3420000.0
2011-08-05 10:40:00,10.09,10.12,9.97,10.01,3486000.0,10.09,10.12,9.97,10.01,3486000.0
2011-08-05 10:50:00,10.02,10.11,10.01,10.11,4284000.0,10.02,10.11,10.01,10.11,4284000.0
2011-08-05 11:00:00,10.11,10.12,9.99,10.02,2730000.0,10.11,10.12,9.99,10.02,2730000.0
2011-08-05 11:10:00,10.02,10.06,9.93,9.96,4054000.0,10.02,10.06,9.93,9.96,4054000.0
2011-08-05 11:20:00,9.96,10.01,9.87,9.98,8042000.0,9.96,10.01,9.87,9.98,8042000.0
2011-08-05 11:30:00,9.98,10.02,9.91,9.92,4092000.0,9.98,10.02,9.91,9.92,4092000.0
2011-08-05 11:40:00,9.93,9.94,9.79,9.79,3914000.0,9.93,9.94,9.79,9.79,3914000.0
2011-08-05 11:50:00,9.79,9.84,9.74,9.78,7140000.0,9.79,9.84,9.74,9.78,7140000.0
2011-08-05 12:00:00,9.78,9.89,9.77,9.89,4798000.0,9.78,9.89,9.77,9.89,4798000.0
2011-08-05 12:10:00,9.89,10.1,9.89,10.05,7856000.0,9.89,10.1,9.89,10.05,7856000.0
2011-08-05 12:20:00,10.06,10.18,10.04,10.12,9006000.0,10.06,10.18,10.04,10.12,9006000.0
2011-08-05 12:30:00,10.11,10.23,10.09,10.21,5222000.0,10.11,10.23,10.09,10.21,5222000.0
2011-08-05 12:40:00,10.21,10.3,10.14,10.27,10716000.0,10.21,10.3,10.14,10.27,10716000.0
2011-08-05 12:50:00,10.27,10.3,10.2,10.23,5210000.0,10.27,10.3,10.2,10.23,5210000.0
2011-08-05 13:00:00,10.22,10.27,10.15,10.19,4724000.0,10.22,10.27,10.15,10.19,4724000.0
2011-08-05 13:10:00,10.2,10.3,10.19,10.29,2362000.0,10.2,10.3,10.19,10.29,2362000.0
2011-08-05 13:20:00,10.3,10.33,10.25,10.27,3222000.0,10.3,10.33,10.25,10.27,3222000.0
2011-08-05 13:30:00,10.27,10.28,10.18,10.19,2672000.0,10.27,10.28,10.18,10.19,2672000.0
2011-08-05 13:40:00,10.2,10.23,10.15,10.22,2694000.0,10.2,10.23,10.15,10.22,2694000.0
2011-08-05 13:50:00,10.22,10.31,10.21,10.23,2798000.0,10.22,10.31,10.21,10.23,2798000.0
2011-08-05 14:00:00,10.23,10.24,10.16,10.16,2142000.0,10.23,10.24,10.16,10.16,2142000.0
2011-08-05 14:10:00,10.16,10.17,10.1,10.17,2986000.0,10.16,10.17,10.1,10.17,2986000.0
2011-08-05 14:20:00,10.18,10.23,10.17,10.19,3274000.0,10.18,10.23,10.17,10.19,3274000.0
2011-08-05 14:30:00,10.19,10.22,10.15,10.21,1916000.0,10.19,10.22,10.15,10.21,1916000.0
2011-08-05 14:40:00,10.21,10.22,10.16,10.17,3046000.0,10.21,10.22,10.16,10.17,3046000.0
2011-08-05 14:50:00,10.17,10.17,10.12,10.15,2578000.0,10.17,10.17,10.12,10.15,2578000.0
2011-08-05 15:00:00,10.15,10.17,10.06,10.07,5124000.0,10.15,10.17,10.06,10.07,5124000.0
2011-08-05 15:10:00,10.07,10.15,10.06,10.11,3022000.0,10.07,10.15,10.06,10.11,3022000.0
2011-08-05 15:20:00,10.11,10.18,10.05,10.05,2800000.0,10.11,10.18,10.05,10.05,2800000.0
2011-08-05 15:30:00,10.06,10.19,10.05,10.19,4300000.0,10.06,10.19,10.05,10.19,4300000.0
2011-08-05 15:40:00,10.19,10.21,10.14,10.17,4184000.0,10.19,10.21,10.14,10.17,4184000.0
2011-08-05 15:50:00,10.17,10.19,10.13,10.13,5852000.0,10.17,10.19,10.13,10.13,5852000.0
2011-08-08 09:30:00,9.81,10.02,9.78,9.99,10568000.0,9.81,10.02,9.78,9.99,10568000.0
2011-08-08 09:40:00,9.99,10.02,9.86,9.87,6798000.0,9.99,10.02,9.86,9.87,6798000.0
2011-08-08 09:50:00,9.88,9.96,9.8,9.96,5000000.0,9.88,9.96,9.8,9.96,5000000.0
2011-08-08 10:00:00,9.96,9.98,9.87,9.89,5808000.0,9.96,9.98,9.87,9.89,5808000.0
2011-08-08 10:10:00,9.89,9.91,9.79,9.82,4626000.0,9.89,9.91,9.79,9.82,4626000.0
2011-08-08 10:20:00,9.82,9.82,9.7,9.72,6990000.0,9.82,9.82,9.7,9.72,6990000.0
2011-08-08 10:30:00,9.72,9.76,9.64,9.72,5822000.0,9.72,9.76,9.64,9.72,5822000.0
2011-08-08 10:40:00,9.72,9.89,9.71,9.88,5398000.0,9.72,9.89,9.71,9.88,5398000.0
2011-08-08 10:50:00,9.87,9.88,9.8,9.84,4572000.0,9.87,9.88,9.8,9.84,4572000.0
2011-08-08 11:00:00,9.83,9.94,9.81,9.94,5594000.0,9.83,9.94,9.81,9.94,5594000.0
2011-08-08 11:10:00,9.94,10.02,9.92,9.95,5642000.0,9.94,10.02,9.92,9.95,5642000.0
2011-08-08 11:20:00,9.94,9.95,9.87,9.89,3814000.0,9.94,9.95,9.87,9.89,3814000.0
2011-08-08 11:30:00,9.88,9.89,9.83,9.84,3250000.0,9.88,9.89,9.83,9.84,3250000.0
2011-08-08 11:40:00,9.84,9.88,9.79,9.88,4102000.0,9.84,9.88,9.79,9.88,4102000.0
2011-08-08 11:50:00,9.88,9.89,9.84,9.86,3262000.0,9.88,9.89,9.84,9.86,3262000.0
2011-08-08 12:00:00,9.86,9.86,9.76,9.81,3226000.0,9.86,9.86,9.76,9.81,3226000.0
2011-08-08 12:10:00,9.81,9.83,9.73,9.74,2594000.0,9.81,9.83,9.73,9.74,2594000.0
2011-08-08 12:20:00,9.74,9.77,9.7,9.72,3558000.0,9.74,9.77,9.7,9.72,3558000.0
2011-08-08 12:30:00,9.72,9.75,9.7,9.72,2026000.0,9.72,9.75,9.7,9.72,2026000.0
2011-08-08 12:40:00,9.72,9.88,9.71,9.86,4716000.0,9.72,9.88,9.71,9.86,4716000.0
2011-08-08 12:50:00,9.85,9.87,9.81,9.81,2354000.0,9.85,9.87,9.81,9.81,2354000.0
2011-08-08 13:00:00,9.81,9.87,9.8,9.81,2080000.0,9.81,9.87,9.8,9.81,2080000.0
2011-08-08 13:10:00,9.81,9.84,9.77,9.83,2008000.0,9.81,9.84,9.77,9.83,2008000.0
2011-08-08 13:20:00,9.83,9.87,9.81,9.83,2094000.0,9.83,9.87,9.81,9.83,2094000.0
2011-08-08 13:30:00,9.83,9.85,9.76,9.77,2126000.0,9.83,9.85,9.76,9.77,2126000.0
2011-08-08 13:40:00,9.77,9.79,9.71,9.75,2628000.0,9.77,9.79,9.71,9.75,2628000.0
2011-08-08 13:50:00,9.76,9.81,9.68,9.7,4738000.0,9.76,9.81,9.68,9.7,4738000.0
2011-08-08 14:00:00,9.7,9.8,9.68,9.72,5058000.0,9.7,9.8,9.68,9.72,5058000.0
2011-08-08 14:10:00,9.72,9.73,9.61,9.63,6242000.0,9.72,9.73,9.61,9.63,6242000.0
2011-08-08 14:20:00,9.62,9.65,9.5,9.58,8694000.0,9.62,9.65,9.5,9.58,8694000.0
2011-08-08 14:30:00,9.58,9.68,9.55,9.66,5538000.0,9.58,9.68,9.55,9.66,5538000.0
2011-08-08 14:40:00,9.67,9.71,9.65,9.68,4650000.0,9.67,9.71,9.65,9.68,4650000.0
2011-08-08 14:50:00,9.67,9.72,9.64,9.69,3956000.0,9.67,9.72,9.64,9.69,3956000.0
2011-08-08 15:00:00,9.69,9.82,9.65,9.79,5478000.0,9.69,9.82,9.65,9.79,5478000.0
2011-08-08 15:10:00,9.8,9.91,9.75,9.86,7424000.0,9.8,9.91,9.75,9.86,7424000.0
2011-08-08 15:20:00,9.86,9.9,9.77,9.8,6090000.0,9.86,9.9,9.77,9.8,6090000.0
2011-08-08 15:30:00,9.79,9.81,9.73,9.76,4652000.0,9.79,9.81,9.73,9.76,4652000.0
2011-08-08 15:40:00,9.76,9.79,9.72,9.73,8682000.0,9.76,9.79,9.72,9.73,8682000.0
2011-08-08 15:50:00,9.73,9.76,9.65,9.69,13772000.0,9.73,9.76,9.65,9.69,13772000.0
2011-08-09 09:30:00,9.83,9.89,9.76,9.83,10958000.0,9.83,9.89,9.76,9.83,10958000.0
2011-08-09 09:40:00,9.83,9.88,9.69,9.7,8476000.0,9.83,9.88,9.69,9.7,8476000.0
2011-08-09 09:50:00,9.7,9.85,9.69,9.83,8398000.0,9.7,9.85,9.69,9.83,8398000.0
2011-08-09 10:00:00,9.83,9.88,9.78,9.8,7042000.0,9.83,9.88,9.78,9.8,7042000.0
2011-08-09 10:10:00,9.8,9.9,9.78,9.89,6052000.0,9.8,9.9,9.78,9.89,6052000.0
2011-08-09 10:20:00,9.88,9.93,9.83,9.93,3944000.0,9.88,9.93,9.83,9.93,3944000.0
2011-08-09 10:30:00,9.92,9.95,9.87,9.88,4486000.0,9.92,9.95,9.87,9.88,4486000.0
2011-08-09 10:40:00,9.88,9.96,9.86,9.93,3892000.0,9.88,9.96,9.86,9.93,3892000.0
2011-08-09 10:50:00,9.94,9.99,9.92,9.93,4210000.0,9.94,9.99,9.92,9.93,4210000.0
2011-08-09 11:00:00,9.94,9.95,9.89,9.93,3220000.0,9.94,9.95,9.89,9.93,3220000.0
2011-08-09 11:10:00,9.93,9.95,9.88,9.94,3888000.0,9.93,9.95,9.88,9.94,3888000.0
2011-08-09 11:20:00,9.94,10.0,9.93,9.99,2734000.0,9.94,10.0,9.93,9.99,2734000.0
2011-08-09 11:30:00,9.99,10.04,9.98,10.02,5140000.0,9.99,10.04,9.98,10.02,5140000.0
2011-08-09 11:40:00,10.02,10.06,10.01,10.04,3108000.0,10.02,10.06,10.01,10.04,3108000.0
2011-08-09 11:50:00,10.04,10.1,10.0,10.08,4286000.0,10.04,10.1,10.0,10.08,4286000.0
2011-08-09 12:00:00,10.08,10.1,10.03,10.07,3490000.0,10.08,10.1,10.03,10.07,3490000.0
2011-08-09 12:10:00,10.08,10.08,10.04,10.06,2162000.0,10.08,10.08,10.04,10.06,2162000.0
2011-08-09 12:20:00,10.06,10.09,10.04,10.09,1884000.0,10.06,10.09,10.04,10.09,1884000.0
2011-08-09 12:30:00,10.09,10.15,10.09,10.13,3718000.0,10.09,10.15,10.09,10.13,3718000.0
2011-08-09 12:40:00,10.13,10.13,10.04,10.04,3218000.0,10.13,10.13,10.04,10.04,3218000.0
2011-08-09 12:50:00,10.04,10.04,10.0,10.02,2978000.0,10.04,10.04,10.0,10.02,2978000.0
2011-08-09 13:00:00,10.02,10.06,9.98,10.05,3526000.0,10.02,10.06,9.98,10.05,3526000.0
2011-08-09 13:10:00,10.05,10.06,10.03,10.03,1462000.0,10.05,10.06,10.03,10.03,1462000.0
2011-08-09 13:20:00,10.03,10.06,10.0,10.03,2314000.0,10.03,10.06,10.0,10.03,2314000.0
2011-08-09 13:30:00,10.02,10.03,9.96,9.96,2772000.0,10.02,10.03,9.96,9.96,2772000.0
2011-08-09 13:40:00,9.96,9.98,9.91,9.91,3084000.0,9.96,9.98,9.91,9.91,3084000.0
2011-08-09 13:50:00,9.91,9.94,9.86,9.92,3590000.0,9.91,9.94,9.86,9.92,3590000.0
2011-08-09 14:00:00,9.92,9.95,9.88,9.89,2310000.0,9.92,9.95,9.88,9.89,2310000.0
2011-08-09 14:10:00,9.9,10.04,9.88,9.94,4264000.0,9.9,10.04,9.88,9.94,4264000.0
2011-08-09 14:20:00,9.92,9.96,9.77,9.94,7858000.0,9.92,9.96,9.77,9.94,7858000.0
2011-08-09 14:30:00,9.94,9.95,9.67,9.69,7910000.0,9.94,9.95,9.67,9.69,7910000.0
2011-08-09 14:40:00,9.69,9.79,9.52,9.74,12790000.0,9.69,9.79,9.52,9.74,12790000.0
2011-08-09 14:50:00,9.73,9.88,9.73,9.81,7692000.0,9.73,9.88,9.73,9.81,7692000.0
2011-08-09 15:00:00,9.81,9.9,9.73,9.82,5758000.0,9.81,9.9,9.73,9.82,5758000.0
2011-08-09 15:10:00,9.82,10.0,9.81,9.94,4816000.0,9.82,10.0,9.81,9.94,4816000.0
2011-08-09 15:20:00,9.92,9.98,9.87,9.94,4270000.0,9.92,9.98,9.87,9.94,4270000.0
2011-08-09 15:30:00,9.95,9.97,9.85,9.94,6026000.0,9.95,9.97,9.85,9.94,6026000.0
2011-08-09 15:40:00,9.94,10.11,9.94,10.09,6610000.0,9.94,10.11,9.94,10.09,6610000.0
2011-08-09 15:50:00,10.09,10.25,10.09,10.25,12694000.0,10.09,10.25,10.09,10.25,12694000.0
2011-08-10 09:30:00,10.05,10.12,9.93,10.02,10678000.0,10.05,10.12,9.93,10.02,10678000.0
2011-08-10 09:40:00,10.01,10.1,9.98,10.09,7516000.0,10.01,10.1,9.98,10.09,7516000.0
2011-08-10 09:50:00,10.09,10.11,9.95,9.96,4284000.0,10.09,10.11,9.95,9.96,4284000.0
2011-08-10 10:00:00,9.96,10.0,9.91,9.93,4460000.0,9.96,10.0,9.91,9.93,4460000.0
2011-08-10 10:10:00,9.94,9.94,9.88,9.9,3318000.0,9.94,9.94,9.88,9.9,3318000.0
2011-08-10 10:20:00,9.91,9.94,9.85,9.92,3624000.0,9.91,9.94,9.85,9.92,3624000.0
2011-08-10 10:30:00,9.92,10.02,9.9,9.98,4914000.0,9.92,10.02,9.9,9.98,4914000.0
2011-08-10 10:40:00,9.99,10.02,9.91,9.95,3012000.0,9.99,10.02,9.91,9.95,3012000.0
2011-08-10 10:50:00,9.94,9.98,9.87,9.94,4216000.0,9.94,9.98,9.87,9.94,4216000.0
2011-08-10 11:00:00,9.94,9.96,9.85,9.9,3476000.0,9.94,9.96,9.85,9.9,3476000.0
2011-08-10 11:10:00,9.89,9.99,9.88,9.97,4596000.0,9.89,9.99,9.88,9.97,4596000.0
2011-08-10 11:20:00,9.97,9.99,9.91,9.93,1928000.0,9.97,9.99,9.91,9.93,1928000.0
2011-08-10 11:30:00,9.94,9.98,9.91,9.93,2324000.0,9.94,9.98,9.91,9.93,2324000.0
2011-08-10 11:40:00,9.92,9.97,9.91,9.91,2028000.0,9.92,9.97,9.91,9.91,2028000.0
2011-08-10 11:50:00,9.92,10.03,9.92,9.98,3220000.0,9.92,10.03,9.92,9.98,3220000.0
2011-08-10 12:00:00,9.98,10.1,9.98,10.03,4222000.0,9.98,10.1,9.98,10.03,4222000.0
2011-08-10 12:10:00,10.03,10.05,10.0,10.05,1470000.0,10.03,10.05,10.0,10.05,1470000.0
2011-08-10 12:20:00,10.05,10.05,9.93,9.93,3448000.0,10.05,10.05,9.93,9.93,3448000.0
2011-08-10 12:30:00,9.93,9.97,9.88,9.9,2300000.0,9.93,9.97,9.88,9.9,2300000.0
2011-08-10 12:40:00,9.9,9.96,9.89,9.94,3154000.0,9.9,9.96,9.89,9.94,3154000.0
2011-08-10 12:50:00,9.93,9.94,9.9,9.92,3478000.0,9.93,9.94,9.9,9.92,3478000.0
2011-08-10 13:00:00,9.91,9.97,9.9,9.96,3012000.0,9.91,9.97,9.9,9.96,3012000.0
2011-08-10 13:10:00,9.95,9.96,9.87,9.87,2568000.0,9.95,9.96,9.87,9.87,2568000.0
2011-08-10 13:20:00,9.88,9.92,9.84,9.9,3750000.0,9.88,9.92,9.84,9.9,3750000.0
2011-08-10 13:30:00,9.89,9.93,9.87,9.9,2760000.0,9.89,9.93,9.87,9.9,2760000.0
2011-08-10 13:40:00,9.9,9.96,9.87,9.94,2874000.0,9.9,9.96,9.87,9.94,2874000.0
2011-08-10 13:50:00,9.95,10.0,9.94,9.99,2934000.0,9.95,10.0,9.94,9.99,2934000.0
2011-08-10 14:00:00,9.99,10.03,9.96,10.02,5656000.0,9.99,10.03,9.96,10.02,5656000.0
2011-08-10 14:10:00,10.03,10.07,9.97,10.01,4378000.0,10.03,10.07,9.97,10.01,4378000.0
2011-08-10 14:20:00,10.01,10.07,9.99,10.01,3206000.0,10.01,10.07,9.99,10.01,3206000.0
2011-08-10 14:30:00,10.01,10.06,9.96,9.97,3226000.0,10.01,10.06,9.96,9.97,3226000.0
2011-08-10 14:40:00,9.98,10.07,9.97,10.02,5192000.0,9.98,10.07,9.97,10.02,5192000.0
2011-08-10 14:50:00,10.02,10.02,9.91,9.91,3190000.0,10.02,10.02,9.91,9.91,3190000.0
2011-08-10 15:00:00,9.91,9.98,9.85,9.86,4064000.0,9.91,9.98,9.85,9.86,4064000.0
2011-08-10 15:10:00,9.87,9.91,9.8,9.85,4430000.0,9.87,9.91,9.8,9.85,4430000.0
2011-08-10 15:20:00,9.85,9.93,9.84,9.88,5916000.0,9.85,9.93,9.84,9.88,5916000.0
2011-08-10 15:30:00,9.87,9.9,9.8,9.84,6676000.0,9.87,9.9,9.8,9.84,6676000.0
2011-08-10 15:40:00,9.84,9.91,9.81,9.83,6894000.0,9.84,9.91,9.81,9.83,6894000.0
2011-08-10 15:50:00,9.83,9.83,9.69,9.69,11822000.0,9.83,9.83,9.69,9.69,11822000.0
2011-08-11 09:30:00,9.85,9.9,9.79,9.81,7858000.0,9.85,9.9,9.79,9.81,7858000.0
2011-08-11 09:40:00,9.81,9.83,9.66,9.66,7578000.0,9.81,9.83,9.66,9.66,7578000.0
2011-08-11 09:50:00,9.65,9.73,9.57,9.72,7536000.0,9.65,9.73,9.57,9.72,7536000.0
2011-08-11 10:00:00,9.72,9.79,9.69,9.72,5606000.0,9.72,9.79,9.69,9.72,5606000.0
2011-08-11 10:10:00,9.73,9.86,9.67,9.83,6736000.0,9.73,9.86,9.67,9.83,6736000.0
2011-08-11 10:20:00,9.83,9.87,9.76,9.82,3440000.0,9.83,9.87,9.76,9.82,3440000.0
2011-08-11 10:30:00,9.82,9.86,9.78,9.86,3028000.0,9.82,9.86,9.78,9.86,3028000.0
2011-08-11 10:40:00,9.86,9.94,9.82,9.94,3074000.0,9.86,9.94,9.82,9.94,3074000.0
2011-08-11 10:50:00,9.94,9.95,9.87,9.89,3258000.0,9.94,9.95,9.87,9.89,3258000.0
2011-08-11 11:00:00,9.89,9.91,9.88,9.89,3630000.0,9.89,9.91,9.88,9.89,3630000.0
2011-08-11 11:10:00,9.89,9.9,9.86,9.9,2358000.0,9.89,9.9,9.86,9.9,2358000.0
2011-08-11 11:20:00,9.91,9.91,9.83,9.85,3982000.0,9.91,9.91,9.83,9.85,3982000.0
2011-08-11 11:30:00,9.85,9.87,9.82,9.84,3482000.0,9.85,9.87,9.82,9.84,3482000.0
2011-08-11 11:40:00,9.85,9.88,9.83,9.87,2472000.0,9.85,9.88,9.83,9.87,2472000.0
2011-08-11 11:50:00,9.86,9.9,9.81,9.81,3480000.0,9.86,9.9,9.81,9.81,3480000.0
2011-08-11 12:00:00,9.82,9.87,9.82,9.83,2302000.0,9.82,9.87,9.82,9.83,2302000.0
2011-08-11 12:10:00,9.84,9.85,9.77,9.78,3216000.0,9.84,9.85,9.77,9.78,3216000.0
2011-08-11 12:20:00,9.78,9.81,9.76,9.77,1964000.0,9.78,9.81,9.76,9.77,1964000.0
2011-08-11 12:30:00,9.77,9.81,9.76,9.81,2444000.0,9.77,9.81,9.76,9.81,2444000.0
2011-08-11 12:40:00,9.81,9.91,9.81,9.88,2854000.0,9.81,9.91,9.81,9.88,2854000.0
2011-08-11 12:50:00,9.89,9.96,9.87,9.94,3536000.0,9.89,9.96,9.87,9.94,3536000.0
2011-08-11 13:00:00,9.94,9.94,9.86,9.88,4048000.0,9.94,9.94,9.86,9.88,4048000.0
2011-08-11 13:10:00,9.88,9.93,9.87,9.89,2050000.0,9.88,9.93,9.87,9.89,2050000.0
2011-08-11 13:20:00,9.9,9.93,9.88,9.92,1528000.0,9.9,9.93,9.88,9.92,1528000.0
2011-08-11 13:30:00,9.91,9.94,9.89,9.9,1686000.0,9.91,9.94,9.89,9.9,1686000.0
2011-08-11 13:40:00,9.89,9.92,9.86,9.89,2378000.0,9.89,9.92,9.86,9.89,2378000.0
2011-08-11 13:50:00,9.89,9.95,9.89,9.95,2000000.0,9.89,9.95,9.89,9.95,2000000.0
2011-08-11 14:00:00,9.95,9.96,9.92,9.95,1796000.0,9.95,9.96,9.92,9.95,1796000.0
2011-08-11 14:10:00,9.95,10.01,9.95,9.97,3108000.0,9.95,10.01,9.95,9.97,3108000.0
2011-08-11 14:20:00,9.97,10.0,9.96,9.98,1156000.0,9.97,10.0,9.96,9.98,1156000.0
2011-08-11 14:30:00,9.98,9.98,9.89,9.92,2866000.0,9.98,9.98,9.89,9.92,2866000.0
2011-08-11 14:40:00,9.92,9.95,9.89,9.92,1570000.0,9.92,9.95,9.89,9.92,1570000.0
2011-08-11 14:50:00,9.92,9.99,9.9,9.97,2072000.0,9.92,9.99,9.9,9.97,2072000.0
2011-08-11 15:00:00,9.98,10.04,9.96,9.99,2690000.0,9.98,10.04,9.96,9.99,2690000.0
2011-08-11 15:10:00,10.0,10.02,9.98,10.0,2132000.0,10.0,10.02,9.98,10.0,2132000.0
2011-08-11 15:20:00,10.0,10.02,9.94,9.96,2980000.0,10.0,10.02,9.94,9.96,2980000.0
2011-08-11 15:30:00,9.97,10.02,9.94,10.0,3780000.0,9.97,10.02,9.94,10.0,3780000.0
2011-08-11 15:40:00,9.99,10.04,9.98,9.99,4214000.0,9.99,10.04,9.98,9.99,4214000.0
2011-08-11 15:50:00,9.98,9.99,9.89,9.92,8676000.0,9.98,9.99,9.89,9.92,8676000.0
2011-08-12 09:30:00,10.01,10.03,9.88,9.91,6158000.0,10.01,10.03,9.88,9.91,6158000.0
2011-08-12 09:40:00,9.93,9.99,9.89,9.98,5300000.0,9.93,9.99,9.89,9.98,5300000.0
2011-08-12 09:50:00,9.97,9.97,9.86,9.9,3306000.0,9.97,9.97,9.86,9.9,3306000.0
2011-08-12 10:00:00,9.91,9.94,9.88,9.92,4200000.0,9.91,9.94,9.88,9.92,4200000.0
2011-08-12 10:10:00,9.91,9.97,9.89,9.95,3512000.0,9.91,9.97,9.89,9.95,3512000.0
2011-08-12 10:20:00,9.95,9.99,9.92,9.97,1870000.0,9.95,9.99,9.92,9.97,1870000.0
2011-08-12 10:30:00,9.97,10.11,9.97,10.1,5702000.0,9.97,10.11,9.97,10.1,5702000.0
2011-08-12 10:40:00,10.11,10.11,10.01,10.05,5038000.0,10.11,10.11,10.01,10.05,5038000.0
2011-08-12 10:50:00,10.05,10.08,10.02,10.07,2666000.0,10.05,10.08,10.02,10.07,2666000.0
2011-08-12 11:00:00,10.07,10.1,10.06,10.08,2270000.0,10.07,10.1,10.06,10.08,2270000.0
2011-08-12 11:10:00,10.09,10.14,10.08,10.11,3618000.0,10.09,10.14,10.08,10.11,3618000.0
2011-08-12 11:20:00,10.1,10.12,10.07,10.11,2918000.0,10.1,10.12,10.07,10.11,2918000.0
2011-08-12 11:30:00,10.11,10.16,10.1,10.14,3224000.0,10.11,10.16,10.1,10.14,3224000.0
2011-08-12 11:40:00,10.14,10.23,10.13,10.18,5034000.0,10.14,10.23,10.13,10.18,5034000.0
2011-08-12 11:50:00,10.18,10.19,10.15,10.18,2250000.0,10.18,10.19,10.15,10.18,2250000.0
2011-08-12 12:00:00,10.17,10.18,10.13,10.14,1026000.0,10.17,10.18,10.13,10.14,1026000.0
2011-08-12 12:10:00,10.14,10.16,10.13,10.13,2484000.0,10.14,10.16,10.13,10.13,2484000.0
2011-08-12 12:20:00,10.13,10.14,10.08,10.1,2308000.0,10.13,10.14,10.08,10.1,2308000.0
2011-08-12 12:30:00,10.1,10.12,10.08,10.08,2872000.0,10.1,10.12,10.08,10.08,2872000.0
2011-08-12 12:40:00,10.08,10.1,10.06,10.06,1186000.0,10.08,10.1,10.06,10.06,1186000.0
2011-08-12 12:50:00,10.06,10.11,10.06,10.1,1228000.0,10.06,10.11,10.06,10.1,1228000.0
2011-08-12 13:00:00,10.1,10.12,10.1,10.1,1074000.0,10.1,10.12,10.1,10.1,1074000.0
2011-08-12 13:10:00,10.1,10.11,10.09,10.1,1072000.0,10.1,10.11,10.09,10.1,1072000.0
2011-08-12 13:20:00,10.11,10.14,10.1,10.14,1544000.0,10.11,10.14,10.1,10.14,1544000.0
2011-08-12 13:30:00,10.14,10.16,10.12,10.15,1146000.0,10.14,10.16,10.12,10.15,1146000.0
2011-08-12 13:40:00,10.15,10.18,10.15,10.17,1844000.0,10.15,10.18,10.15,10.17,1844000.0
2011-08-12 13:50:00,10.17,10.18,10.15,10.16,1730000.0,10.17,10.18,10.15,10.16,1730000.0
2011-08-12 14:00:00,10.16,10.17,10.15,10.17,1456000.0,10.16,10.17,10.15,10.17,1456000.0
2011-08-12 14:10:00,10.17,10.17,10.1,10.11,3050000.0,10.17,10.17,10.1,10.11,3050000.0
2011-08-12 14:20:00,10.11,10.11,10.07,10.1,1826000.0,10.11,10.11,10.07,10.1,1826000.0
2011-08-12 14:30:00,10.1,10.11,10.08,10.08,1786000.0,10.1,10.11,10.08,10.08,1786000.0
2011-08-12 14:40:00,10.08,10.13,10.08,10.12,1610000.0,10.08,10.13,10.08,10.12,1610000.0
2011-08-12 14:50:00,10.12,10.13,10.1,10.13,1018000.0,10.12,10.13,10.1,10.13,1018000.0
2011-08-12 15:00:00,10.13,10.16,10.13,10.14,1656000.0,10.13,10.16,10.13,10.14,1656000.0
2011-08-12 15:10:00,10.14,10.15,10.12,10.13,1710000.0,10.14,10.15,10.12,10.13,1710000.0
2011-08-12 15:20:00,10.13,10.15,10.12,10.13,1752000.0,10.13,10.15,10.12,10.13,1752000.0
2011-08-12 15:30:00,10.13,10.13,10.08,10.1,3616000.0,10.13,10.13,10.08,10.1,3616000.0
2011-08-12 15:40:00,10.1,10.12,10.09,10.1,2902000.0,10.1,10.12,10.09,10.1,2902000.0
2011-08-12 15:50:00,10.1,10.13,10.1,10.11,5932000.0,10.1,10.13,10.1,10.11,5932000.0
2011-08-15 09:30:00,10.11,10.17,10.06,10.16,8378000.0,10.11,10.17,10.06,10.16,8378000.0
2011-08-15 09:40:00,10.16,10.26,10.16,10.21,5670000.0,10.16,10.26,10.16,10.21,5670000.0
2011-08-15 09:50:00,10.21,10.24,10.09,10.1,3330000.0,10.21,10.24,10.09,10.1,3330000.0
2011-08-15 10:00:00,10.1,10.15,10.08,10.12,2574000.0,10.1,10.15,10.08,10.12,2574000.0
2011-08-15 10:10:00,10.13,10.17,10.12,10.16,2838000.0,10.13,10.17,10.12,10.16,2838000.0
2011-08-15 10:20:00,10.16,10.16,10.14,10.14,1662000.0,10.16,10.16,10.14,10.14,1662000.0
2011-08-15 10:30:00,10.14,10.14,10.1,10.1,1634000.0,10.14,10.14,10.1,10.1,1634000.0
2011-08-15 10:40:00,10.1,10.12,10.08,10.11,2424000.0,10.1,10.12,10.08,10.11,2424000.0
2011-08-15 10:50:00,10.11,10.13,10.1,10.11,1526000.0,10.11,10.13,10.1,10.11,1526000.0
2011-08-15 11:00:00,10.11,10.13,10.07,10.07,1510000.0,10.11,10.13,10.07,10.07,1510000.0
2011-08-15 11:10:00,10.07,10.07,9.98,10.0,3352000.0,10.07,10.07,9.98,10.0,3352000.0
2011-08-15 11:20:00,9.99,10.02,9.99,10.0,1762000.0,9.99,10.02,9.99,10.0,1762000.0
2011-08-15 11:30:00,10.0,10.0,9.92,9.92,3650000.0,10.0,10.0,9.92,9.92,3650000.0
2011-08-15 11:40:00,9.92,10.02,9.92,10.0,2752000.0,9.92,10.02,9.92,10.0,2752000.0
2011-08-15 11:50:00,10.0,10.02,9.99,10.01,1570000.0,10.0,10.02,9.99,10.01,1570000.0
2011-08-15 12:00:00,10.02,10.06,10.0,10.01,2502000.0,10.02,10.06,10.0,10.01,2502000.0
2011-08-15 12:10:00,10.01,10.04,10.01,10.03,912000.0,10.01,10.04,10.01,10.03,912000.0
2011-08-15 12:20:00,10.03,10.04,10.02,10.03,1072000.0,10.03,10.04,10.02,10.03,1072000.0
2011-08-15 12:30:00,10.03,10.04,10.0,10.02,1110000.0,10.03,10.04,10.0,10.02,1110000.0
2011-08-15 12:40:00,10.01,10.06,10.01,10.05,1894000.0,10.01,10.06,10.01,10.05,1894000.0
2011-08-15 12:50:00,10.06,10.08,10.05,10.06,772000.0,10.06,10.08,10.05,10.06,772000.0
2011-08-15 13:00:00,10.06,10.08,10.05,10.06,1182000.0,10.06,10.08,10.05,10.06,1182000.0
2011-08-15 13:10:00,10.06,10.06,10.03,10.05,762000.0,10.06,10.06,10.03,10.05,762000.0
2011-08-15 13:20:00,10.04,10.08,10.04,10.08,1178000.0,10.04,10.08,10.04,10.08,1178000.0
2011-08-15 13:30:00,10.08,10.1,10.06,10.07,1160000.0,10.08,10.1,10.06,10.07,1160000.0
2011-08-15 13:40:00,10.08,10.09,10.05,10.05,1696000.0,10.08,10.09,10.05,10.05,1696000.0
2011-08-15 13:50:00,10.05,10.07,10.04,10.06,1312000.0,10.05,10.07,10.04,10.06,1312000.0
2011-08-15 14:00:00,10.06,10.06,10.03,10.04,1780000.0,10.06,10.06,10.03,10.04,1780000.0
2011-08-15 14:10:00,10.04,10.05,10.02,10.02,878000.0,10.04,10.05,10.02,10.02,878000.0
2011-08-15 14:20:00,10.02,10.08,10.02,10.07,1408000.0,10.02,10.08,10.02,10.07,1408000.0
2011-08-15 14:30:00,10.07,10.07,10.02,10.03,1592000.0,10.07,10.07,10.02,10.03,1592000.0
2011-08-15 14:40:00,10.04,10.09,10.04,10.09,1832000.0,10.04,10.09,10.04,10.09,1832000.0
2011-08-15 14:50:00,10.09,10.1,10.07,10.07,1780000.0,10.09,10.1,10.07,10.07,1780000.0
2011-08-15 15:00:00,10.07,10.1,10.07,10.1,1656000.0,10.07,10.1,10.07,10.1,1656000.0
2011-08-15 15:10:00,10.1,10.11,10.09,10.1,1874000.0,10.1,10.11,10.09,10.1,1874000.0
2011-08-15 15:20:00,10.1,10.12,10.05,10.06,2528000.0,10.1,10.12,10.05,10.06,2528000.0
2011-08-15 15:30:00,10.06,10.1,10.06,10.1,1704000.0,10.06,10.1,10.06,10.1,1704000.0
2011-08-15 15:40:00,10.1,10.13,10.1,10.12,3316000.0,10.1,10.13,10.1,10.12,3316000.0
2011-08-15 15:50:00,10.12,10.15,10.12,10.15,5868000.0,10.12,10.15,10.12,10.15,5868000.0
2011-08-16 09:30:00,10.06,10.07,9.97,10.01,6756000.0,10.06,10.07,9.97,10.01,6756000.0
2011-08-16 09:40:00,10.01,10.01,9.94,9.95,3278000.0,10.01,10.01,9.94,9.95,3278000.0
2011-08-16 09:50:00,9.96,9.96,9.89,9.94,5144000.0,9.96,9.96,9.89,9.94,5144000.0
2011-08-16 10:00:00,9.94,9.97,9.91,9.93,2220000.0,9.94,9.97,9.91,9.93,2220000.0
2011-08-16 10:10:00,9.93,9.97,9.92,9.96,2728000.0,9.93,9.97,9.92,9.96,2728000.0
2011-08-16 10:20:00,9.96,10.0,9.95,10.0,3200000.0,9.96,10.0,9.95,10.0,3200000.0
2011-08-16 10:30:00,10.0,10.01,9.98,10.0,1908000.0,10.0,10.01,9.98,10.0,1908000.0
2011-08-16 10:40:00,10.0,10.01,9.97,10.0,1954000.0,10.0,10.01,9.97,10.0,1954000.0
2011-08-16 10:50:00,10.0,10.02,9.99,10.02,1944000.0,10.0,10.02,9.99,10.02,1944000.0
2011-08-16 11:00:00,10.02,10.02,9.97,9.97,1666000.0,10.02,10.02,9.97,9.97,1666000.0
2011-08-16 11:10:00,9.97,9.97,9.93,9.93,1700000.0,9.97,9.97,9.93,9.93,1700000.0
2011-08-16 11:20:00,9.93,9.96,9.91,9.95,2116000.0,9.93,9.96,9.91,9.95,2116000.0
2011-08-16 11:30:00,9.95,9.95,9.92,9.95,1162000.0,9.95,9.95,9.92,9.95,1162000.0
2011-08-16 11:40:00,9.95,9.97,9.94,9.95,2554000.0,9.95,9.97,9.94,9.95,2554000.0
2011-08-16 11:50:00,9.95,9.96,9.94,9.95,1130000.0,9.95,9.96,9.94,9.95,1130000.0
2011-08-16 12:00:00,9.95,9.99,9.94,9.99,1186000.0,9.95,9.99,9.94,9.99,1186000.0
2011-08-16 12:10:00,9.99,10.01,9.93,9.95,2526000.0,9.99,10.01,9.93,9.95,2526000.0
2011-08-16 12:20:00,9.96,9.96,9.88,9.89,2588000.0,9.96,9.96,9.88,9.89,2588000.0
2011-08-16 12:30:00,9.89,9.91,9.87,9.9,2516000.0,9.89,9.91,9.87,9.9,2516000.0
2011-08-16 12:40:00,9.9,9.91,9.85,9.86,1822000.0,9.9,9.91,9.85,9.86,1822000.0
2011-08-16 12:50:00,9.86,9.88,9.82,9.82,3094000.0,9.86,9.88,9.82,9.82,3094000.0
2011-08-16 13:00:00,9.82,9.82,9.74,9.79,4008000.0,9.82,9.82,9.74,9.79,4008000.0
2011-08-16 13:10:00,9.79,9.82,9.77,9.81,1786000.0,9.79,9.82,9.77,9.81,1786000.0
2011-08-16 13:20:00,9.81,9.84,9.78,9.82,1720000.0,9.81,9.84,9.78,9.82,1720000.0
2011-08-16 13:30:00,9.82,9.87,9.81,9.83,1808000.0,9.82,9.87,9.81,9.83,1808000.0
2011-08-16 13:40:00,9.83,9.9,9.82,9.88,2930000.0,9.83,9.9,9.82,9.88,2930000.0
2011-08-16 13:50:00,9.88,9.92,9.88,9.9,1974000.0,9.88,9.92,9.88,9.9,1974000.0
2011-08-16 14:00:00,9.89,9.91,9.87,9.87,1852000.0,9.89,9.91,9.87,9.87,1852000.0
2011-08-16 14:10:00,9.87,9.91,9.87,9.88,1922000.0,9.87,9.91,9.87,9.88,1922000.0
2011-08-16 14:20:00,9.88,9.9,9.85,9.88,1792000.0,9.88,9.9,9.85,9.88,1792000.0
2011-08-16 14:30:00,9.87,9.89,9.84,9.85,1368000.0,9.87,9.89,9.84,9.85,1368000.0
2011-08-16 14:40:00,9.85,9.88,9.84,9.87,1684000.0,9.85,9.88,9.84,9.87,1684000.0
2011-08-16 14:50:00,9.87,9.87,9.82,9.82,1506000.0,9.87,9.87,9.82,9.82,1506000.0
2011-08-16 15:00:00,9.82,9.85,9.81,9.84,1616000.0,9.82,9.85,9.81,9.84,1616000.0
2011-08-16 15:10:00,9.84,9.88,9.84,9.88,2058000.0,9.84,9.88,9.84,9.88,2058000.0
2011-08-16 15:20:00,9.88,9.94,9.87,9.94,2330000.0,9.88,9.94,9.87,9.94,2330000.0
2011-08-16 15:30:00,9.93,9.94,9.91,9.92,2066000.0,9.93,9.94,9.91,9.92,2066000.0
2011-08-16 15:40:00,9.92,9.93,9.88,9.9,3424000.0,9.92,9.93,9.88,9.9,3424000.0
2011-08-16 15:50:00,9.9,9.91,9.87,9.88,6410000.0,9.9,9.91,9.87,9.88,6410000.0
2011-08-17 09:30:00,9.93,9.95,9.84,9.85,4336000.0,9.93,9.95,9.84,9.85,4336000.0
2011-08-17 09:40:00,9.86,9.92,9.83,9.9,5170000.0,9.86,9.92,9.83,9.9,5170000.0
2011-08-17 09:50:00,9.91,9.98,9.9,9.94,4748000.0,9.91,9.98,9.9,9.94,4748000.0
2011-08-17 10:00:00,9.95,9.95,9.93,9.93,1526000.0,9.95,9.95,9.93,9.93,1526000.0
2011-08-17 10:10:00,9.93,9.94,9.87,9.9,3224000.0,9.93,9.94,9.87,9.9,3224000.0
2011-08-17 10:20:00,9.9,9.93,9.88,9.92,1742000.0,9.9,9.93,9.88,9.92,1742000.0
2011-08-17 10:30:00,9.92,9.93,9.89,9.91,1520000.0,9.92,9.93,9.89,9.91,1520000.0
2011-08-17 10:40:00,9.91,9.94,9.91,9.92,1186000.0,9.91,9.94,9.91,9.92,1186000.0
2011-08-17 10:50:00,9.92,9.93,9.86,9.86,1688000.0,9.92,9.93,9.86,9.86,1688000.0
2011-08-17 11:00:00,9.85,9.87,9.82,9.83,2610000.0,9.85,9.87,9.82,9.83,2610000.0
2011-08-17 11:10:00,9.83,9.87,9.82,9.83,1594000.0,9.83,9.87,9.82,9.83,1594000.0
2011-08-17 11:20:00,9.83,9.85,9.8,9.82,1120000.0,9.83,9.85,9.8,9.82,1120000.0
2011-08-17 11:30:00,9.82,9.83,9.77,9.78,2126000.0,9.82,9.83,9.77,9.78,2126000.0
2011-08-17 11:40:00,9.77,9.81,9.76,9.81,2026000.0,9.77,9.81,9.76,9.81,2026000.0
2011-08-17 11:50:00,9.8,9.82,9.76,9.78,1616000.0,9.8,9.82,9.76,9.78,1616000.0
2011-08-17 12:00:00,9.79,9.79,9.73,9.73,1664000.0,9.79,9.79,9.73,9.73,1664000.0
2011-08-17 12:10:00,9.74,9.76,9.72,9.75,1554000.0,9.74,9.76,9.72,9.75,1554000.0
2011-08-17 12:20:00,9.75,9.77,9.74,9.75,1234000.0,9.75,9.77,9.74,9.75,1234000.0
2011-08-17 12:30:00,9.75,9.78,9.75,9.76,1314000.0,9.75,9.78,9.75,9.76,1314000.0
2011-08-17 12:40:00,9.76,9.79,9.76,9.77,1110000.0,9.76,9.79,9.76,9.77,1110000.0
2011-08-17 12:50:00,9.77,9.79,9.74,9.75,1580000.0,9.77,9.79,9.74,9.75,1580000.0
2011-08-17 13:00:00,9.75,9.75,9.73,9.74,986000.0,9.75,9.75,9.73,9.74,986000.0
2011-08-17 13:10:00,9.74,9.76,9.74,9.76,832000.0,9.74,9.76,9.74,9.76,832000.0
2011-08-17 13:20:00,9.76,9.77,9.73,9.73,846000.0,9.76,9.77,9.73,9.73,846000.0
2011-08-17 13:30:00,9.73,9.75,9.72,9.72,620000.0,9.73,9.75,9.72,9.72,620000.0
2011-08-17 13:40:00,9.72,9.73,9.69,9.7,1284000.0,9.72,9.73,9.69,9.7,1284000.0
2011-08-17 13:50:00,9.7,9.72,9.69,9.69,1418000.0,9.7,9.72,9.69,9.69,1418000.0
2011-08-17 14:00:00,9.7,9.74,9.69,9.72,1666000.0,9.7,9.74,9.69,9.72,1666000.0
2011-08-17 14:10:00,9.72,9.78,9.71,9.78,1442000.0,9.72,9.78,9.71,9.78,1442000.0
2011-08-17 14:20:00,9.78,9.79,9.75,9.75,1020000.0,9.78,9.79,9.75,9.75,1020000.0
2011-08-17 14:30:00,9.75,9.75,9.7,9.7,1298000.0,9.75,9.75,9.7,9.7,1298000.0
2011-08-17 14:40:00,9.7,9.73,9.69,9.7,1332000.0,9.7,9.73,9.69,9.7,1332000.0
2011-08-17 14:50:00,9.7,9.73,9.69,9.73,2150000.0,9.7,9.73,9.69,9.73,2150000.0
2011-08-17 15:00:00,9.73,9.75,9.71,9.75,1582000.0,9.73,9.75,9.71,9.75,1582000.0
2011-08-17 15:10:00,9.75,9.77,9.73,9.75,1418000.0,9.75,9.77,9.73,9.75,1418000.0
2011-08-17 15:20:00,9.76,9.78,9.74,9.77,1852000.0,9.76,9.78,9.74,9.77,1852000.0
2011-08-17 15:30:00,9.77,9.79,9.75,9.76,2176000.0,9.77,9.79,9.75,9.76,2176000.0
2011-08-17 15:40:00,9.76,9.79,9.75,9.79,2436000.0,9.76,9.79,9.75,9.79,2436000.0
2011-08-17 15:50:00,9.78,9.8,9.78,9.79,5376000.0,9.78,9.8,9.78,9.79,5376000.0
2011-08-18 09:30:00,9.56,9.57,9.51,9.55,7586000.0,9.56,9.57,9.51,9.55,7586000.0
2011-08-18 09:40:00,9.55,9.56,9.46,9.5,6774000.0,9.55,9.56,9.46,9.5,6774000.0
2011-08-18 09:50:00,9.5,9.56,9.49,9.49,5004000.0,9.5,9.56,9.49,9.49,5004000.0
2011-08-18 10:00:00,9.49,9.49,9.38,9.41,6960000.0,9.49,9.49,9.38,9.41,6960000.0
2011-08-18 10:10:00,9.41,9.42,9.37,9.37,5678000.0,9.41,9.42,9.37,9.37,5678000.0
2011-08-18 10:20:00,9.37,9.41,9.35,9.38,3248000.0,9.37,9.41,9.35,9.38,3248000.0
2011-08-18 10:30:00,9.39,9.39,9.3,9.32,4502000.0,9.39,9.39,9.3,9.32,4502000.0
2011-08-18 10:40:00,9.32,9.34,9.29,9.33,3622000.0,9.32,9.34,9.29,9.33,3622000.0
2011-08-18 10:50:00,9.33,9.39,9.33,9.39,3120000.0,9.33,9.39,9.33,9.39,3120000.0
2011-08-18 11:00:00,9.39,9.4,9.34,9.35,2370000.0,9.39,9.4,9.34,9.35,2370000.0
2011-08-18 11:10:00,9.35,9.38,9.33,9.34,1758000.0,9.35,9.38,9.33,9.34,1758000.0
2011-08-18 11:20:00,9.34,9.35,9.33,9.34,2414000.0,9.34,9.35,9.33,9.34,2414000.0
2011-08-18 11:30:00,9.34,9.39,9.34,9.38,1980000.0,9.34,9.39,9.34,9.38,1980000.0
2011-08-18 11:40:00,9.38,9.38,9.34,9.35,2460000.0,9.38,9.38,9.34,9.35,2460000.0
2011-08-18 11:50:00,9.36,9.38,9.33,9.38,1164000.0,9.36,9.38,9.33,9.38,1164000.0
2011-08-18 12:00:00,9.38,9.38,9.3,9.33,3226000.0,9.38,9.38,9.3,9.33,3226000.0
2011-08-18 12:10:00,9.33,9.41,9.33,9.38,2706000.0,9.33,9.41,9.33,9.38,2706000.0
2011-08-18 12:20:00,9.39,9.4,9.33,9.34,1790000.0,9.39,9.4,9.33,9.34,1790000.0
2011-08-18 12:30:00,9.35,9.38,9.34,9.35,2270000.0,9.35,9.38,9.34,9.35,2270000.0
2011-08-18 12:40:00,9.35,9.37,9.31,9.33,1806000.0,9.35,9.37,9.31,9.33,1806000.0
2011-08-18 12:50:00,9.33,9.36,9.33,9.34,1568000.0,9.33,9.36,9.33,9.34,1568000.0
2011-08-18 13:00:00,9.34,9.35,9.28,9.3,1638000.0,9.34,9.35,9.28,9.3,1638000.0
2011-08-18 13:10:00,9.3,9.31,9.26,9.27,1978000.0,9.3,9.31,9.26,9.27,1978000.0
2011-08-18 13:20:00,9.27,9.28,9.26,9.26,1956000.0,9.27,9.28,9.26,9.26,1956000.0
2011-08-18 13:30:00,9.26,9.27,9.21,9.22,3794000.0,9.26,9.27,9.21,9.22,3794000.0
2011-08-18 13:40:00,9.21,9.24,9.21,9.22,2182000.0,9.21,9.24,9.21,9.22,2182000.0
2011-08-18 13:50:00,9.22,9.22,9.06,9.08,10334000.0,9.22,9.22,9.06,9.08,10334000.0
2011-08-18 14:00:00,9.08,9.15,9.06,9.14,10742000.0,9.08,9.15,9.06,9.14,10742000.0
2011-08-18 14:10:00,9.14,9.17,9.13,9.17,3716000.0,9.14,9.17,9.13,9.17,3716000.0
2011-08-18 14:20:00,9.17,9.17,9.13,9.14,2966000.0,9.17,9.17,9.13,9.14,2966000.0
2011-08-18 14:30:00,9.14,9.14,9.11,9.13,2278000.0,9.14,9.14,9.11,9.13,2278000.0
2011-08-18 14:40:00,9.13,9.13,9.11,9.12,2068000.0,9.13,9.13,9.11,9.12,2068000.0
2011-08-18 14:50:00,9.12,9.12,9.04,9.05,3666000.0,9.12,9.12,9.04,9.05,3666000.0
2011-08-18 15:00:00,9.05,9.08,9.03,9.06,2844000.0,9.05,9.08,9.03,9.06,2844000.0
2011-08-18 15:10:00,9.07,9.09,9.05,9.06,3276000.0,9.07,9.09,9.05,9.06,3276000.0
2011-08-18 15:20:00,9.06,9.08,9.04,9.08,4216000.0,9.06,9.08,9.04,9.08,4216000.0
2011-08-18 15:30:00,9.08,9.09,9.03,9.05,5180000.0,9.08,9.09,9.03,9.05,5180000.0
2011-08-18 15:40:00,9.05,9.06,8.99,9.05,8214000.0,9.05,9.06,8.99,9.05,8214000.0
2011-08-18 15:50:00,9.05,9.17,9.05,9.13,12284000.0,9.05,9.17,9.05,9.13,12284000.0
2011-08-19 09:30:00,9.01,9.27,8.99,9.26,18220000.0,9.01,9.27,8.99,9.26,18220000.0
2011-08-19 09:40:00,9.26,9.32,9.21,9.23,7058000.0,9.26,9.32,9.21,9.23,7058000.0
2011-08-19 09:50:00,9.23,9.35,9.22,9.34,4192000.0,9.23,9.35,9.22,9.34,4192000.0
2011-08-19 10:00:00,9.34,9.4,9.29,9.4,6440000.0,9.34,9.4,9.29,9.4,6440000.0
2011-08-19 10:10:00,9.4,9.44,9.35,9.42,4054000.0,9.4,9.44,9.35,9.42,4054000.0
2011-08-19 10:20:00,9.42,9.5,9.4,9.48,6130000.0,9.42,9.5,9.4,9.48,6130000.0
2011-08-19 10:30:00,9.48,9.49,9.39,9.4,4448000.0,9.48,9.49,9.39,9.4,4448000.0
2011-08-19 10:40:00,9.4,9.41,9.33,9.36,3064000.0,9.4,9.41,9.33,9.36,3064000.0
2011-08-19 10:50:00,9.36,9.37,9.32,9.35,1704000.0,9.36,9.37,9.32,9.35,1704000.0
2011-08-19 11:00:00,9.34,9.36,9.28,9.28,2578000.0,9.34,9.36,9.28,9.28,2578000.0
2011-08-19 11:10:00,9.29,9.3,9.24,9.25,2126000.0,9.29,9.3,9.24,9.25,2126000.0
2011-08-19 11:20:00,9.25,9.26,9.21,9.23,2482000.0,9.25,9.26,9.21,9.23,2482000.0
2011-08-19 11:30:00,9.23,9.26,9.21,9.23,3254000.0,9.23,9.26,9.21,9.23,3254000.0
2011-08-19 11:40:00,9.23,9.28,9.23,9.25,3940000.0,9.23,9.28,9.23,9.25,3940000.0
2011-08-19 11:50:00,9.25,9.26,9.22,9.25,1562000.0,9.25,9.26,9.22,9.25,1562000.0
2011-08-19 12:00:00,9.25,9.26,9.19,9.19,1994000.0,9.25,9.26,9.19,9.19,1994000.0
2011-08-19 12:10:00,9.19,9.2,9.18,9.18,1770000.0,9.19,9.2,9.18,9.18,1770000.0
2011-08-19 12:20:00,9.18,9.19,9.12,9.15,3096000.0,9.18,9.19,9.12,9.15,3096000.0
2011-08-19 12:30:00,9.15,9.19,9.15,9.17,2418000.0,9.15,9.19,9.15,9.17,2418000.0
2011-08-19 12:40:00,9.17,9.21,9.17,9.21,1354000.0,9.17,9.21,9.17,9.21,1354000.0
2011-08-19 12:50:00,9.21,9.21,9.14,9.14,1930000.0,9.21,9.21,9.14,9.14,1930000.0
2011-08-19 13:00:00,9.14,9.16,9.12,9.16,1578000.0,9.14,9.16,9.12,9.16,1578000.0
2011-08-19 13:10:00,9.16,9.17,9.13,9.14,948000.0,9.16,9.17,9.13,9.14,948000.0
2011-08-19 13:20:00,9.15,9.15,9.13,9.14,802000.0,9.15,9.15,9.13,9.14,802000.0
2011-08-19 13:30:00,9.14,9.15,9.08,9.09,1864000.0,9.14,9.15,9.08,9.09,1864000.0
2011-08-19 13:40:00,9.09,9.13,9.08,9.13,1852000.0,9.09,9.13,9.08,9.13,1852000.0
2011-08-19 13:50:00,9.13,9.13,9.09,9.1,2036000.0,9.13,9.13,9.09,9.1,2036000.0
2011-08-19 14:00:00,9.11,9.14,9.06,9.08,2258000.0,9.11,9.14,9.06,9.08,2258000.0
2011-08-19 14:10:00,9.08,9.08,9.03,9.03,1968000.0,9.08,9.08,9.03,9.03,1968000.0
2011-08-19 14:20:00,9.03,9.04,9.0,9.02,2482000.0,9.03,9.04,9.0,9.02,2482000.0
2011-08-19 14:30:00,9.02,9.04,8.99,9.04,2540000.0,9.02,9.04,8.99,9.04,2540000.0
2011-08-19 14:40:00,9.04,9.04,8.97,8.99,2848000.0,9.04,9.04,8.97,8.99,2848000.0
2011-08-19 14:50:00,8.99,9.0,8.95,8.97,2610000.0,8.99,9.0,8.95,8.97,2610000.0
2011-08-19 15:00:00,8.97,8.97,8.93,8.94,3328000.0,8.97,8.97,8.93,8.94,3328000.0
2011-08-19 15:10:00,8.94,8.95,8.88,8.9,3646000.0,8.94,8.95,8.88,8.9,3646000.0
2011-08-19 15:20:00,8.9,8.98,8.9,8.96,4184000.0,8.9,8.98,8.9,8.96,4184000.0
2011-08-19 15:30:00,8.97,8.97,8.9,8.95,3070000.0,8.97,8.97,8.9,8.95,3070000.0
2011-08-19 15:40:00,8.95,9.0,8.92,9.0,6624000.0,8.95,9.0,8.92,9.0,6624000.0
2011-08-19 15:50:00,9.0,9.01,8.94,8.95,9062000.0,9.0,9.01,8.94,8.95,9062000.0
2011-08-22 09:30:00,9.15,9.2,9.13,9.17,6176000.0,9.15,9.2,9.13,9.17,6176000.0
2011-08-22 09:40:00,9.17,9.19,9.07,9.08,5186000.0,9.17,9.19,9.07,9.08,5186000.0
2011-08-22 09:50:00,9.08,9.09,8.99,9.0,4042000.0,9.08,9.09,8.99,9.0,4042000.0
2011-08-22 10:00:00,9.01,9.07,8.99,9.02,3238000.0,9.01,9.07,8.99,9.02,3238000.0
2011-08-22 10:10:00,9.02,9.13,9.0,9.13,3496000.0,9.02,9.13,9.0,9.13,3496000.0
2011-08-22 10:20:00,9.13,9.2,9.12,9.18,3636000.0,9.13,9.2,9.12,9.18,3636000.0
2011-08-22 10:30:00,9.19,9.21,9.12,9.13,3630000.0,9.19,9.21,9.12,9.13,3630000.0
2011-08-22 10:40:00,9.13,9.15,9.09,9.15,3024000.0,9.13,9.15,9.09,9.15,3024000.0
2011-08-22 10:50:00,9.15,9.18,9.04,9.05,2638000.0,9.15,9.18,9.04,9.05,2638000.0
2011-08-22 11:00:00,9.05,9.07,9.02,9.05,1892000.0,9.05,9.07,9.02,9.05,1892000.0
2011-08-22 11:10:00,9.04,9.05,8.97,8.98,2730000.0,9.04,9.05,8.97,8.98,2730000.0
2011-08-22 11:20:00,8.99,8.99,8.91,8.95,4272000.0,8.99,8.99,8.91,8.95,4272000.0
2011-08-22 11:30:00,8.95,8.98,8.9,8.91,3206000.0,8.95,8.98,8.9,8.91,3206000.0
2011-08-22 11:40:00,8.91,8.93,8.88,8.92,2916000.0,8.91,8.93,8.88,8.92,2916000.0
2011-08-22 11:50:00,8.92,8.93,8.86,8.89,2940000.0,8.92,8.93,8.86,8.89,2940000.0
2011-08-22 12:00:00,8.89,8.94,8.87,8.94,2122000.0,8.89,8.94,8.87,8.94,2122000.0
2011-08-22 12:10:00,8.94,8.97,8.93,8.97,2030000.0,8.94,8.97,8.93,8.97,2030000.0
2011-08-22 12:20:00,8.97,9.01,8.95,8.98,1652000.0,8.97,9.01,8.95,8.98,1652000.0
2011-08-22 12:30:00,8.98,9.01,8.93,8.94,1538000.0,8.98,9.01,8.93,8.94,1538000.0
2011-08-22 12:40:00,8.94,9.01,8.93,9.01,1448000.0,8.94,9.01,8.93,9.01,1448000.0
2011-08-22 12:50:00,9.01,9.05,8.97,9.04,1734000.0,9.01,9.05,8.97,9.04,1734000.0
2011-08-22 13:00:00,9.04,9.08,9.03,9.05,1654000.0,9.04,9.08,9.03,9.05,1654000.0
2011-08-22 13:10:00,9.05,9.05,9.01,9.02,1328000.0,9.05,9.05,9.01,9.02,1328000.0
2011-08-22 13:20:00,9.02,9.04,9.01,9.01,1274000.0,9.02,9.04,9.01,9.01,1274000.0
2011-08-22 13:30:00,9.02,9.03,8.95,8.96,1742000.0,9.02,9.03,8.95,8.96,1742000.0
2011-08-22 13:40:00,8.96,8.99,8.93,8.94,1964000.0,8.96,8.99,8.93,8.94,1964000.0
2011-08-22 13:50:00,8.93,8.98,8.93,8.97,2056000.0,8.93,8.98,8.93,8.97,2056000.0
2011-08-22 14:00:00,8.97,8.99,8.95,8.97,1190000.0,8.97,8.99,8.95,8.97,1190000.0
2011-08-22 14:10:00,8.97,9.01,8.95,8.96,1418000.0,8.97,9.01,8.95,8.96,1418000.0
2011-08-22 14:20:00,8.96,8.99,8.95,8.95,1104000.0,8.96,8.99,8.95,8.95,1104000.0
2011-08-22 14:30:00,8.96,8.96,8.93,8.93,1440000.0,8.96,8.96,8.93,8.93,1440000.0
2011-08-22 14:40:00,8.93,8.96,8.93,8.94,948000.0,8.93,8.96,8.93,8.94,948000.0
2011-08-22 14:50:00,8.94,8.94,8.88,8.88,2236000.0,8.94,8.94,8.88,8.88,2236000.0
2011-08-22 15:00:00,8.89,8.95,8.88,8.93,1824000.0,8.89,8.95,8.88,8.93,1824000.0
2011-08-22 15:10:00,8.93,8.96,8.92,8.92,1430000.0,8.93,8.96,8.92,8.92,1430000.0
2011-08-22 15:20:00,8.92,8.96,8.92,8.96,1772000.0,8.92,8.96,8.92,8.96,1772000.0
2011-08-22 15:30:00,8.95,8.97,8.93,8.93,2638000.0,8.95,8.97,8.93,8.93,2638000.0
2011-08-22 15:40:00,8.93,8.96,8.9,8.9,2648000.0,8.93,8.96,8.9,8.9,2648000.0
2011-08-22 15:50:00,8.9,8.91,8.86,8.89,7480000.0,8.9,8.91,8.86,8.89,7480000.0
2011-08-23 09:30:00,8.94,9.07,8.93,8.97,4732000.0,8.94,9.07,8.93,8.97,4732000.0
2011-08-23 09:40:00,8.97,9.06,8.93,9.05,4070000.0,8.97,9.06,8.93,9.05,4070000.0
2011-08-23 09:50:00,9.05,9.09,9.02,9.05,3902000.0,9.05,9.09,9.02,9.05,3902000.0
2011-08-23 10:00:00,9.05,9.16,9.04,9.14,3484000.0,9.05,9.16,9.04,9.14,3484000.0
2011-08-23 10:10:00,9.15,9.16,9.09,9.1,3038000.0,9.15,9.16,9.09,9.1,3038000.0
2011-08-23 10:20:00,9.11,9.13,9.1,9.12,2402000.0,9.11,9.13,9.1,9.12,2402000.0
2011-08-23 10:30:00,9.12,9.14,9.1,9.14,1388000.0,9.12,9.14,9.1,9.14,1388000.0
2011-08-23 10:40:00,9.14,9.22,9.14,9.22,3442000.0,9.14,9.22,9.14,9.22,3442000.0
2011-08-23 10:50:00,9.22,9.25,9.17,9.18,5198000.0,9.22,9.25,9.17,9.18,5198000.0
2011-08-23 11:00:00,9.17,9.18,9.13,9.17,1982000.0,9.17,9.18,9.13,9.17,1982000.0
2011-08-23 11:10:00,9.16,9.2,9.15,9.17,976000.0,9.16,9.2,9.15,9.17,976000.0
2011-08-23 11:20:00,9.17,9.22,9.14,9.22,1436000.0,9.17,9.22,9.14,9.22,1436000.0
2011-08-23 11:30:00,9.22,9.26,9.21,9.26,2626000.0,9.22,9.26,9.21,9.26,2626000.0
2011-08-23 11:40:00,9.26,9.28,9.25,9.26,2344000.0,9.26,9.28,9.25,9.26,2344000.0
2011-08-23 11:50:00,9.27,9.31,9.26,9.31,3100000.0,9.27,9.31,9.26,9.31,3100000.0
2011-08-23 12:00:00,9.31,9.31,9.28,9.31,1592000.0,9.31,9.31,9.28,9.31,1592000.0
2011-08-23 12:10:00,9.31,9.32,9.28,9.29,1618000.0,9.31,9.32,9.28,9.29,1618000.0
2011-08-23 12:20:00,9.29,9.34,9.29,9.32,1806000.0,9.29,9.34,9.29,9.32,1806000.0
2011-08-23 12:30:00,9.33,9.37,9.32,9.37,2742000.0,9.33,9.37,9.32,9.37,2742000.0
2011-08-23 12:40:00,9.37,9.39,9.36,9.38,3002000.0,9.37,9.39,9.36,9.38,3002000.0
2011-08-23 12:50:00,9.38,9.42,9.37,9.4,3100000.0,9.38,9.42,9.37,9.4,3100000.0
2011-08-23 13:00:00,9.4,9.46,9.4,9.42,4292000.0,9.4,9.46,9.4,9.42,4292000.0
2011-08-23 13:10:00,9.42,9.43,9.41,9.42,1772000.0,9.42,9.43,9.41,9.42,1772000.0
2011-08-23 13:20:00,9.42,9.46,9.41,9.44,2274000.0,9.42,9.46,9.41,9.44,2274000.0
2011-08-23 13:30:00,9.44,9.46,9.43,9.45,1932000.0,9.44,9.46,9.43,9.45,1932000.0
2011-08-23 13:40:00,9.45,9.49,9.43,9.48,2292000.0,9.45,9.49,9.43,9.48,2292000.0
2011-08-23 13:50:00,9.48,9.48,9.37,9.42,3274000.0,9.48,9.48,9.37,9.42,3274000.0
2011-08-23 14:00:00,9.43,9.44,9.4,9.43,2936000.0,9.43,9.44,9.4,9.43,2936000.0
2011-08-23 14:10:00,9.42,9.46,9.4,9.46,2308000.0,9.42,9.46,9.4,9.46,2308000.0
2011-08-23 14:20:00,9.46,9.52,9.43,9.52,4272000.0,9.46,9.52,9.43,9.52,4272000.0
2011-08-23 14:30:00,9.52,9.57,9.51,9.56,5220000.0,9.52,9.57,9.51,9.56,5220000.0
2011-08-23 14:40:00,9.56,9.6,9.55,9.58,5204000.0,9.56,9.6,9.55,9.58,5204000.0
2011-08-23 14:50:00,9.58,9.6,9.55,9.57,3294000.0,9.58,9.6,9.55,9.57,3294000.0
2011-08-23 15:00:00,9.57,9.71,9.57,9.71,8224000.0,9.57,9.71,9.57,9.71,8224000.0
2011-08-23 15:10:00,9.71,9.74,9.67,9.68,8992000.0,9.71,9.74,9.67,9.68,8992000.0
2011-08-23 15:20:00,9.68,9.72,9.63,9.65,5226000.0,9.68,9.72,9.63,9.65,5226000.0
2011-08-23 15:30:00,9.65,9.68,9.64,9.67,4518000.0,9.65,9.68,9.64,9.67,4518000.0
2011-08-23 15:40:00,9.67,9.69,9.66,9.67,5224000.0,9.67,9.69,9.66,9.67,5224000.0
2011-08-23 15:50:00,9.67,9.69,9.64,9.68,9442000.0,9.67,9.69,9.64,9.68,9442000.0
2011-08-24 09:30:00,9.7,9.8,9.66,9.66,10394000.0,9.7,9.8,9.66,9.66,10394000.0
2011-08-24 09:40:00,9.67,9.73,9.62,9.72,12866000.0,9.67,9.73,9.62,9.72,12866000.0
2011-08-24 09:50:00,9.72,9.81,9.66,9.77,9188000.0,9.72,9.81,9.66,9.77,9188000.0
2011-08-24 10:00:00,9.77,9.82,9.73,9.79,7810000.0,9.77,9.82,9.73,9.79,7810000.0
2011-08-24 10:10:00,9.79,9.8,9.73,9.75,5534000.0,9.79,9.8,9.73,9.75,5534000.0
2011-08-24 10:20:00,9.76,9.78,9.74,9.75,3478000.0,9.76,9.78,9.74,9.75,3478000.0
2011-08-24 10:30:00,9.76,9.76,9.66,9.67,3592000.0,9.76,9.76,9.66,9.67,3592000.0
2011-08-24 10:40:00,9.67,9.7,9.61,9.61,3986000.0,9.67,9.7,9.61,9.61,3986000.0
2011-08-24 10:50:00,9.61,9.64,9.54,9.54,3752000.0,9.61,9.64,9.54,9.54,3752000.0
2011-08-24 11:00:00,9.54,9.6,9.51,9.59,3996000.0,9.54,9.6,9.51,9.59,3996000.0
2011-08-24 11:10:00,9.59,9.62,9.56,9.59,2040000.0,9.59,9.62,9.56,9.59,2040000.0
2011-08-24 11:20:00,9.58,9.69,9.57,9.67,3016000.0,9.58,9.69,9.57,9.67,3016000.0
2011-08-24 11:30:00,9.66,9.7,9.64,9.69,2224000.0,9.66,9.7,9.64,9.69,2224000.0
2011-08-24 11:40:00,9.68,9.68,9.6,9.62,2158000.0,9.68,9.68,9.6,9.62,2158000.0
2011-08-24 11:50:00,9.63,9.66,9.59,9.59,2228000.0,9.63,9.66,9.59,9.59,2228000.0
2011-08-24 12:00:00,9.6,9.6,9.52,9.52,1944000.0,9.6,9.6,9.52,9.52,1944000.0
2011-08-24 12:10:00,9.52,9.57,9.52,9.54,2094000.0,9.52,9.57,9.52,9.54,2094000.0
2011-08-24 12:20:00,9.54,9.59,9.54,9.59,1602000.0,9.54,9.59,9.54,9.59,1602000.0
2011-08-24 12:30:00,9.59,9.6,9.56,9.59,1366000.0,9.59,9.6,9.56,9.59,1366000.0
2011-08-24 12:40:00,9.59,9.59,9.55,9.57,930000.0,9.59,9.59,9.55,9.57,930000.0
2011-08-24 12:50:00,9.57,9.61,9.57,9.61,1106000.0,9.57,9.61,9.57,9.61,1106000.0
2011-08-24 13:00:00,9.6,9.6,9.54,9.54,1424000.0,9.6,9.6,9.54,9.54,1424000.0
2011-08-24 13:10:00,9.54,9.57,9.53,9.57,1404000.0,9.54,9.57,9.53,9.57,1404000.0
2011-08-24 13:20:00,9.57,9.62,9.56,9.6,2062000.0,9.57,9.62,9.56,9.6,2062000.0
2011-08-24 13:30:00,9.6,9.61,9.58,9.59,1334000.0,9.6,9.61,9.58,9.59,1334000.0
2011-08-24 13:40:00,9.59,9.59,9.56,9.58,1052000.0,9.59,9.59,9.56,9.58,1052000.0
2011-08-24 13:50:00,9.58,9.59,9.55,9.59,1094000.0,9.58,9.59,9.55,9.59,1094000.0
2011-08-24 14:00:00,9.58,9.58,9.55,9.57,598000.0,9.58,9.58,9.55,9.57,598000.0
2011-08-24 14:10:00,9.57,9.59,9.53,9.54,2300000.0,9.57,9.59,9.53,9.54,2300000.0
2011-08-24 14:20:00,9.54,9.56,9.52,9.55,1658000.0,9.54,9.56,9.52,9.55,1658000.0
2011-08-24 14:30:00,9.55,9.57,9.54,9.56,796000.0,9.55,9.57,9.54,9.56,796000.0
2011-08-24 14:40:00,9.56,9.58,9.56,9.57,904000.0,9.56,9.58,9.56,9.57,904000.0
2011-08-24 14:50:00,9.56,9.61,9.56,9.6,1516000.0,9.56,9.61,9.56,9.6,1516000.0
2011-08-24 15:00:00,9.6,9.64,9.59,9.6,1486000.0,9.6,9.64,9.59,9.6,1486000.0
2011-08-24 15:10:00,9.6,9.66,9.6,9.65,1678000.0,9.6,9.66,9.6,9.65,1678000.0
2011-08-24 15:20:00,9.65,9.67,9.64,9.65,1860000.0,9.65,9.67,9.64,9.65,1860000.0
2011-08-24 15:30:00,9.65,9.7,9.65,9.67,1920000.0,9.65,9.7,9.65,9.67,1920000.0
2011-08-24 15:40:00,9.67,9.7,9.65,9.66,2728000.0,9.67,9.7,9.65,9.66,2728000.0
2011-08-24 15:50:00,9.66,9.74,9.65,9.69,5478000.0,9.66,9.74,9.65,9.69,5478000.0
2011-08-25 09:30:00,9.72,9.85,9.66,9.75,4816000.0,9.72,9.85,9.66,9.75,4816000.0
2011-08-25 09:40:00,9.75,9.76,9.68,9.72,4044000.0,9.75,9.76,9.68,9.72,4044000.0
2011-08-25 09:50:00,9.72,9.72,9.62,9.63,2806000.0,9.72,9.72,9.62,9.63,2806000.0
2011-08-25 10:00:00,9.64,9.68,9.59,9.68,2354000.0,9.64,9.68,9.59,9.68,2354000.0
2011-08-25 10:10:00,9.67,9.68,9.64,9.65,1622000.0,9.67,9.68,9.64,9.65,1622000.0
2011-08-25 10:20:00,9.65,9.65,9.56,9.6,2354000.0,9.65,9.65,9.56,9.6,2354000.0
2011-08-25 10:30:00,9.61,9.62,9.58,9.59,1534000.0,9.61,9.62,9.58,9.59,1534000.0
2011-08-25 10:40:00,9.6,9.61,9.55,9.57,1622000.0,9.6,9.61,9.55,9.57,1622000.0
2011-08-25 10:50:00,9.57,9.6,9.55,9.55,1288000.0,9.57,9.6,9.55,9.55,1288000.0
2011-08-25 11:00:00,9.55,9.62,9.55,9.6,1836000.0,9.55,9.62,9.55,9.6,1836000.0
2011-08-25 11:10:00,9.6,9.64,9.59,9.62,1766000.0,9.6,9.64,9.59,9.62,1766000.0
2011-08-25 11:20:00,9.63,9.66,9.63,9.64,736000.0,9.63,9.66,9.63,9.64,736000.0
2011-08-25 11:30:00,9.64,9.67,9.62,9.63,1304000.0,9.64,9.67,9.62,9.63,1304000.0
2011-08-25 11:40:00,9.62,9.63,9.59,9.63,1118000.0,9.62,9.63,9.59,9.63,1118000.0
2011-08-25 11:50:00,9.63,9.69,9.63,9.69,1104000.0,9.63,9.69,9.63,9.69,1104000.0
2011-08-25 12:00:00,9.68,9.7,9.63,9.64,1176000.0,9.68,9.7,9.63,9.64,1176000.0
2011-08-25 12:10:00,9.64,9.68,9.64,9.64,696000.0,9.64,9.68,9.64,9.64,696000.0
2011-08-25 12:20:00,9.64,9.65,9.61,9.64,538000.0,9.64,9.65,9.61,9.64,538000.0
2011-08-25 12:30:00,9.65,9.66,9.59,9.61,1180000.0,9.65,9.66,9.59,9.61,1180000.0
2011-08-25 12:40:00,9.61,9.62,9.56,9.58,1148000.0,9.61,9.62,9.56,9.58,1148000.0
2011-08-25 12:50:00,9.58,9.6,9.56,9.6,632000.0,9.58,9.6,9.56,9.6,632000.0
2011-08-25 13:00:00,9.61,9.64,9.59,9.59,900000.0,9.61,9.64,9.59,9.59,900000.0
2011-08-25 13:10:00,9.59,9.62,9.59,9.61,558000.0,9.59,9.62,9.59,9.61,558000.0
2011-08-25 13:20:00,9.62,9.65,9.61,9.64,920000.0,9.62,9.65,9.61,9.64,920000.0
2011-08-25 13:30:00,9.64,9.68,9.63,9.67,1140000.0,9.64,9.68,9.63,9.67,1140000.0
2011-08-25 13:40:00,9.68,9.68,9.63,9.63,1338000.0,9.68,9.68,9.63,9.63,1338000.0
2011-08-25 13:50:00,9.63,9.66,9.61,9.66,808000.0,9.63,9.66,9.61,9.66,808000.0
2011-08-25 14:00:00,9.66,9.66,9.63,9.64,712000.0,9.66,9.66,9.63,9.64,712000.0
2011-08-25 14:10:00,9.64,9.67,9.63,9.67,894000.0,9.64,9.67,9.63,9.67,894000.0
2011-08-25 14:20:00,9.67,9.67,9.61,9.64,1260000.0,9.67,9.67,9.61,9.64,1260000.0
2011-08-25 14:30:00,9.64,9.67,9.63,9.67,1382000.0,9.64,9.67,9.63,9.67,1382000.0
2011-08-25 14:40:00,9.66,9.67,9.62,9.62,1038000.0,9.66,9.67,9.62,9.62,1038000.0
2011-08-25 14:50:00,9.62,9.64,9.57,9.58,2186000.0,9.62,9.64,9.57,9.58,2186000.0
2011-08-25 15:00:00,9.58,9.62,9.56,9.61,1070000.0,9.58,9.62,9.56,9.61,1070000.0
2011-08-25 15:10:00,9.61,9.65,9.59,9.65,1704000.0,9.61,9.65,9.59,9.65,1704000.0
2011-08-25 15:20:00,9.65,9.67,9.64,9.65,1982000.0,9.65,9.67,9.64,9.65,1982000.0
2011-08-25 15:30:00,9.65,9.66,9.61,9.64,2738000.0,9.65,9.66,9.61,9.64,2738000.0
2011-08-25 15:40:00,9.64,9.64,9.58,9.62,2902000.0,9.64,9.64,9.58,9.62,2902000.0
2011-08-25 15:50:00,9.62,9.63,9.58,9.6,4362000.0,9.62,9.63,9.58,9.6,4362000.0
2011-08-26 09:30:00,9.56,9.62,9.53,9.53,2734000.0,9.56,9.62,9.53,9.53,2734000.0
2011-08-26 09:40:00,9.53,9.57,9.5,9.54,1948000.0,9.53,9.57,9.5,9.54,1948000.0
2011-08-26 09:50:00,9.55,9.58,9.51,9.56,1674000.0,9.55,9.58,9.51,9.56,1674000.0
2011-08-26 10:00:00,9.56,9.58,9.49,9.49,4500000.0,9.56,9.58,9.49,9.49,4500000.0
2011-08-26 10:10:00,9.49,9.6,9.48,9.57,4046000.0,9.49,9.6,9.48,9.57,4046000.0
2011-08-26 10:20:00,9.57,9.77,9.57,9.73,5770000.0,9.57,9.77,9.57,9.73,5770000.0
2011-08-26 10:30:00,9.72,9.76,9.7,9.72,3384000.0,9.72,9.76,9.7,9.72,3384000.0
2011-08-26 10:40:00,9.72,9.89,9.71,9.84,5610000.0,9.72,9.89,9.71,9.84,5610000.0
2011-08-26 10:50:00,9.84,9.84,9.77,9.78,4804000.0,9.84,9.84,9.77,9.78,4804000.0
2011-08-26 11:00:00,9.78,9.84,9.75,9.83,3096000.0,9.78,9.84,9.75,9.83,3096000.0
2011-08-26 11:10:00,9.83,9.86,9.79,9.8,2970000.0,9.83,9.86,9.79,9.8,2970000.0
2011-08-26 11:20:00,9.79,9.82,9.77,9.78,1368000.0,9.79,9.82,9.77,9.78,1368000.0
2011-08-26 11:30:00,9.78,9.83,9.78,9.8,1042000.0,9.78,9.83,9.78,9.8,1042000.0
2011-08-26 11:40:00,9.79,9.83,9.77,9.81,1546000.0,9.79,9.83,9.77,9.81,1546000.0
2011-08-26 11:50:00,9.8,9.86,9.78,9.85,2118000.0,9.8,9.86,9.78,9.85,2118000.0
2011-08-26 12:00:00,9.85,9.93,9.85,9.92,4344000.0,9.85,9.93,9.85,9.92,4344000.0
2011-08-26 12:10:00,9.92,9.94,9.9,9.92,3242000.0,9.92,9.94,9.9,9.92,3242000.0
2011-08-26 12:20:00,9.92,9.95,9.91,9.95,2364000.0,9.92,9.95,9.91,9.95,2364000.0
2011-08-26 12:30:00,9.95,9.96,9.93,9.95,2560000.0,9.95,9.96,9.93,9.95,2560000.0
2011-08-26 12:40:00,9.95,9.96,9.93,9.93,1394000.0,9.95,9.96,9.93,9.93,1394000.0
2011-08-26 12:50:00,9.93,9.94,9.91,9.93,1070000.0,9.93,9.94,9.91,9.93,1070000.0
2011-08-26 13:00:00,9.93,9.94,9.9,9.93,1068000.0,9.93,9.94,9.9,9.93,1068000.0
2011-08-26 13:10:00,9.92,9.94,9.91,9.92,654000.0,9.92,9.94,9.91,9.92,654000.0
2011-08-26 13:20:00,9.91,9.93,9.91,9.93,1230000.0,9.91,9.93,9.91,9.93,1230000.0
2011-08-26 13:30:00,9.93,9.98,9.93,9.95,2582000.0,9.93,9.98,9.93,9.95,2582000.0
2011-08-26 13:40:00,9.95,9.98,9.94,9.96,1244000.0,9.95,9.98,9.94,9.96,1244000.0
2011-08-26 13:50:00,9.96,9.97,9.94,9.97,1752000.0,9.96,9.97,9.94,9.97,1752000.0
2011-08-26 14:00:00,9.97,9.99,9.94,9.95,1416000.0,9.97,9.99,9.94,9.95,1416000.0
2011-08-26 14:10:00,9.95,9.95,9.93,9.94,1896000.0,9.95,9.95,9.93,9.94,1896000.0
2011-08-26 14:20:00,9.94,9.95,9.91,9.92,1176000.0,9.94,9.95,9.91,9.92,1176000.0
2011-08-26 14:30:00,9.93,9.94,9.91,9.92,1552000.0,9.93,9.94,9.91,9.92,1552000.0
2011-08-26 14:40:00,9.92,9.98,9.92,9.96,1752000.0,9.92,9.98,9.92,9.96,1752000.0
2011-08-26 14:50:00,9.96,9.98,9.95,9.98,2080000.0,9.96,9.98,9.95,9.98,2080000.0
2011-08-26 15:00:00,9.98,9.98,9.94,9.94,2054000.0,9.98,9.98,9.94,9.94,2054000.0
2011-08-26 15:10:00,9.94,9.94,9.88,9.9,2776000.0,9.94,9.94,9.88,9.9,2776000.0
2011-08-26 15:20:00,9.9,9.92,9.89,9.92,1632000.0,9.9,9.92,9.89,9.92,1632000.0
2011-08-26 15:30:00,9.92,9.94,9.89,9.93,2708000.0,9.92,9.94,9.89,9.93,2708000.0
2011-08-26 15:40:00,9.94,9.97,9.93,9.95,3446000.0,9.94,9.97,9.93,9.95,3446000.0
2011-08-26 15:50:00,9.95,9.97,9.94,9.97,6022000.0,9.95,9.97,9.94,9.97,6022000.0
2011-08-29 09:30:00,10.14,10.2,10.13,10.14,5966000.0,10.14,10.2,10.13,10.14,5966000.0
2011-08-29 09:40:00,10.14,10.21,10.13,10.17,4046000.0,10.14,10.21,10.13,10.17,4046000.0
2011-08-29 09:50:00,10.16,10.2,10.13,10.19,4268000.0,10.16,10.2,10.13,10.19,4268000.0
2011-08-29 10:00:00,10.19,10.2,10.15,10.2,3212000.0,10.19,10.2,10.15,10.2,3212000.0
2011-08-29 10:10:00,10.2,10.25,10.18,10.24,4400000.0,10.2,10.25,10.18,10.24,4400000.0
2011-08-29 10:20:00,10.24,10.32,10.24,10.26,6216000.0,10.24,10.32,10.24,10.26,6216000.0
2011-08-29 10:30:00,10.26,10.28,10.22,10.26,2332000.0,10.26,10.28,10.22,10.26,2332000.0
2011-08-29 10:40:00,10.26,10.27,10.24,10.26,1248000.0,10.26,10.27,10.24,10.26,1248000.0
2011-08-29 10:50:00,10.25,10.26,10.21,10.23,1496000.0,10.25,10.26,10.21,10.23,1496000.0
2011-08-29 11:00:00,10.23,10.24,10.2,10.22,1822000.0,10.23,10.24,10.2,10.22,1822000.0
2011-08-29 11:10:00,10.22,10.25,10.21,10.24,1692000.0,10.22,10.25,10.21,10.24,1692000.0
2011-08-29 11:20:00,10.25,10.25,10.22,10.23,1388000.0,10.25,10.25,10.22,10.23,1388000.0
2011-08-29 11:30:00,10.23,10.27,10.22,10.26,1420000.0,10.23,10.27,10.22,10.26,1420000.0
2011-08-29 11:40:00,10.26,10.28,10.26,10.27,1268000.0,10.26,10.28,10.26,10.27,1268000.0
2011-08-29 11:50:00,10.28,10.3,10.27,10.3,1532000.0,10.28,10.3,10.27,10.3,1532000.0
2011-08-29 12:00:00,10.29,10.31,10.28,10.3,2374000.0,10.29,10.31,10.28,10.3,2374000.0
2011-08-29 12:10:00,10.3,10.3,10.28,10.29,716000.0,10.3,10.3,10.28,10.29,716000.0
2011-08-29 12:20:00,10.29,10.29,10.26,10.27,870000.0,10.29,10.29,10.26,10.27,870000.0
2011-08-29 12:30:00,10.27,10.28,10.25,10.27,1302000.0,10.27,10.28,10.25,10.27,1302000.0
2011-08-29 12:40:00,10.27,10.3,10.27,10.28,720000.0,10.27,10.3,10.27,10.28,720000.0
2011-08-29 12:50:00,10.28,10.29,10.26,10.29,958000.0,10.28,10.29,10.26,10.29,958000.0
2011-08-29 13:00:00,10.29,10.3,10.28,10.3,1274000.0,10.29,10.3,10.28,10.3,1274000.0
2011-08-29 13:10:00,10.3,10.31,10.27,10.28,1994000.0,10.3,10.31,10.27,10.28,1994000.0
2011-08-29 13:20:00,10.28,10.29,10.27,10.27,840000.0,10.28,10.29,10.27,10.27,840000.0
2011-08-29 13:30:00,10.27,10.27,10.23,10.25,1852000.0,10.27,10.27,10.23,10.25,1852000.0
2011-08-29 13:40:00,10.26,10.26,10.22,10.23,1162000.0,10.26,10.26,10.22,10.23,1162000.0
2011-08-29 13:50:00,10.23,10.26,10.23,10.25,824000.0,10.23,10.26,10.23,10.25,824000.0
2011-08-29 14:00:00,10.25,10.27,10.25,10.27,1004000.0,10.25,10.27,10.25,10.27,1004000.0
2011-08-29 14:10:00,10.27,10.29,10.26,10.26,1714000.0,10.27,10.29,10.26,10.26,1714000.0
2011-08-29 14:20:00,10.26,10.28,10.26,10.28,744000.0,10.26,10.28,10.26,10.28,744000.0
2011-08-29 14:30:00,10.28,10.33,10.27,10.33,2254000.0,10.28,10.33,10.27,10.33,2254000.0
2011-08-29 14:40:00,10.32,10.33,10.3,10.32,1468000.0,10.32,10.33,10.3,10.32,1468000.0
2011-08-29 14:50:00,10.31,10.32,10.29,10.3,1178000.0,10.31,10.32,10.29,10.3,1178000.0
2011-08-29 15:00:00,10.3,10.31,10.26,10.26,2618000.0,10.3,10.31,10.26,10.26,2618000.0
2011-08-29 15:10:00,10.26,10.28,10.25,10.25,1694000.0,10.26,10.28,10.25,10.25,1694000.0
2011-08-29 15:20:00,10.25,10.3,10.24,10.3,2394000.0,10.25,10.3,10.24,10.3,2394000.0
2011-08-29 15:30:00,10.3,10.31,10.29,10.31,2484000.0,10.3,10.31,10.29,10.31,2484000.0
2011-08-29 15:40:00,10.31,10.33,10.28,10.3,3678000.0,10.31,10.33,10.28,10.3,3678000.0
2011-08-29 15:50:00,10.31,10.33,10.28,10.33,6310000.0,10.31,10.33,10.28,10.33,6310000.0
2011-08-30 09:30:00,10.29,10.32,10.24,10.3,4384000.0,10.29,10.32,10.24,10.3,4384000.0
2011-08-30 09:40:00,10.3,10.38,10.29,10.36,2406000.0,10.3,10.38,10.29,10.36,2406000.0
2011-08-30 09:50:00,10.35,10.36,10.3,10.3,2606000.0,10.35,10.36,10.3,10.3,2606000.0
2011-08-30 10:00:00,10.3,10.3,10.22,10.25,4700000.0,10.3,10.3,10.22,10.25,4700000.0
2011-08-30 10:10:00,10.25,10.26,10.22,10.24,2590000.0,10.25,10.26,10.22,10.24,2590000.0
2011-08-30 10:20:00,10.24,10.29,10.22,10.27,1096000.0,10.24,10.29,10.22,10.27,1096000.0
2011-08-30 10:30:00,10.27,10.33,10.27,10.3,1884000.0,10.27,10.33,10.27,10.3,1884000.0
2011-08-30 10:40:00,10.3,10.31,10.27,10.28,2732000.0,10.3,10.31,10.27,10.28,2732000.0
2011-08-30 10:50:00,10.27,10.31,10.27,10.31,2318000.0,10.27,10.31,10.27,10.31,2318000.0
2011-08-30 11:00:00,10.31,10.35,10.3,10.34,2220000.0,10.31,10.35,10.3,10.34,2220000.0
2011-08-30 11:10:00,10.34,10.37,10.33,10.36,2438000.0,10.34,10.37,10.33,10.36,2438000.0
2011-08-30 11:20:00,10.36,10.43,10.36,10.42,4128000.0,10.36,10.43,10.36,10.42,4128000.0
2011-08-30 11:30:00,10.42,10.46,10.4,10.44,4156000.0,10.42,10.46,10.4,10.44,4156000.0
2011-08-30 11:40:00,10.44,10.49,10.44,10.45,3414000.0,10.44,10.49,10.44,10.45,3414000.0
2011-08-30 11:50:00,10.45,10.51,10.44,10.51,2964000.0,10.45,10.51,10.44,10.51,2964000.0
2011-08-30 12:00:00,10.51,10.52,10.48,10.49,2354000.0,10.51,10.52,10.48,10.49,2354000.0
2011-08-30 12:10:00,10.49,10.5,10.46,10.47,2078000.0,10.49,10.5,10.46,10.47,2078000.0
2011-08-30 12:20:00,10.48,10.52,10.47,10.51,2264000.0,10.48,10.52,10.47,10.51,2264000.0
2011-08-30 12:30:00,10.51,10.53,10.49,10.51,1930000.0,10.51,10.53,10.49,10.51,1930000.0
2011-08-30 12:40:00,10.51,10.51,10.43,10.47,2606000.0,10.51,10.51,10.43,10.47,2606000.0
2011-08-30 12:50:00,10.47,10.48,10.43,10.46,1800000.0,10.47,10.48,10.43,10.46,1800000.0
2011-08-30 13:00:00,10.46,10.46,10.42,10.44,1596000.0,10.46,10.46,10.42,10.44,1596000.0
2011-08-30 13:10:00,10.43,10.47,10.42,10.45,1740000.0,10.43,10.47,10.42,10.45,1740000.0
2011-08-30 13:20:00,10.46,10.48,10.45,10.47,1256000.0,10.46,10.48,10.45,10.47,1256000.0
2011-08-30 13:30:00,10.47,10.47,10.41,10.41,1986000.0,10.47,10.47,10.41,10.41,1986000.0
2011-08-30 13:40:00,10.41,10.46,10.41,10.44,1202000.0,10.41,10.46,10.41,10.44,1202000.0
2011-08-30 13:50:00,10.44,10.48,10.44,10.47,1814000.0,10.44,10.48,10.44,10.47,1814000.0
2011-08-30 14:00:00,10.47,10.55,10.46,10.55,5382000.0,10.47,10.55,10.46,10.55,5382000.0
2011-08-30 14:10:00,10.55,10.55,10.51,10.54,2416000.0,10.55,10.55,10.51,10.54,2416000.0
2011-08-30 14:20:00,10.54,10.59,10.53,10.58,3598000.0,10.54,10.59,10.53,10.58,3598000.0
2011-08-30 14:30:00,10.59,10.62,10.57,10.62,3662000.0,10.59,10.62,10.57,10.62,3662000.0
2011-08-30 14:40:00,10.61,10.62,10.58,10.58,3060000.0,10.61,10.62,10.58,10.58,3060000.0
2011-08-30 14:50:00,10.58,10.6,10.55,10.6,3674000.0,10.58,10.6,10.55,10.6,3674000.0
2011-08-30 15:00:00,10.6,10.6,10.56,10.59,3282000.0,10.6,10.6,10.56,10.59,3282000.0
2011-08-30 15:10:00,10.59,10.6,10.58,10.58,3044000.0,10.59,10.6,10.58,10.58,3044000.0
2011-08-30 15:20:00,10.58,10.6,10.56,10.6,3082000.0,10.58,10.6,10.56,10.6,3082000.0
2011-08-30 15:30:00,10.6,10.62,10.59,10.6,4836000.0,10.6,10.62,10.59,10.6,4836000.0
2011-08-30 15:40:00,10.61,10.62,10.59,10.6,3990000.0,10.61,10.62,10.59,10.6,3990000.0
2011-08-30 15:50:00,10.6,10.6,10.53,10.54,6230000.0,10.6,10.6,10.53,10.54,6230000.0
2011-08-31 09:30:00,10.62,10.65,10.57,10.61,6112000.0,10.62,10.65,10.57,10.61,6112000.0
2011-08-31 09:40:00,10.61,10.69,10.59,10.68,5876000.0,10.61,10.69,10.59,10.68,5876000.0
2011-08-31 09:50:00,10.68,10.68,10.66,10.68,5248000.0,10.68,10.68,10.66,10.68,5248000.0
2011-08-31 10:00:00,10.67,10.74,10.67,10.72,5724000.0,10.67,10.74,10.67,10.72,5724000.0
2011-08-31 10:10:00,10.72,10.73,10.69,10.72,6122000.0,10.72,10.73,10.69,10.72,6122000.0
2011-08-31 10:20:00,10.72,10.72,10.69,10.72,3568000.0,10.72,10.72,10.69,10.72,3568000.0
2011-08-31 10:30:00,10.71,10.72,10.68,10.69,2412000.0,10.71,10.72,10.68,10.69,2412000.0
2011-08-31 10:40:00,10.69,10.71,10.68,10.7,4478000.0,10.69,10.71,10.68,10.7,4478000.0
2011-08-31 10:50:00,10.7,10.75,10.7,10.74,5688000.0,10.7,10.75,10.7,10.74,5688000.0
2011-08-31 11:00:00,10.74,10.78,10.73,10.77,5970000.0,10.74,10.78,10.73,10.77,5970000.0
2011-08-31 11:10:00,10.77,10.81,10.72,10.73,4778000.0,10.77,10.81,10.72,10.73,4778000.0
2011-08-31 11:20:00,10.73,10.73,10.69,10.72,5960000.0,10.73,10.73,10.69,10.72,5960000.0
2011-08-31 11:30:00,10.72,10.72,10.68,10.71,2286000.0,10.72,10.72,10.68,10.71,2286000.0
2011-08-31 11:40:00,10.71,10.76,10.71,10.75,2696000.0,10.71,10.76,10.71,10.75,2696000.0
2011-08-31 11:50:00,10.75,10.76,10.67,10.67,2548000.0,10.75,10.76,10.67,10.67,2548000.0
2011-08-31 12:00:00,10.67,10.7,10.65,10.7,1772000.0,10.67,10.7,10.65,10.7,1772000.0
2011-08-31 12:10:00,10.7,10.71,10.68,10.69,1132000.0,10.7,10.71,10.68,10.69,1132000.0
2011-08-31 12:20:00,10.69,10.73,10.69,10.72,1386000.0,10.69,10.73,10.69,10.72,1386000.0
2011-08-31 12:30:00,10.71,10.74,10.7,10.7,1712000.0,10.71,10.74,10.7,10.7,1712000.0
2011-08-31 12:40:00,10.7,10.71,10.68,10.7,2066000.0,10.7,10.71,10.68,10.7,2066000.0
2011-08-31 12:50:00,10.7,10.72,10.7,10.71,1176000.0,10.7,10.72,10.7,10.71,1176000.0
2011-08-31 13:00:00,10.71,10.72,10.7,10.71,2206000.0,10.71,10.72,10.7,10.71,2206000.0
2011-08-31 13:10:00,10.71,10.72,10.69,10.7,2032000.0,10.71,10.72,10.69,10.7,2032000.0
2011-08-31 13:20:00,10.7,10.7,10.68,10.69,1212000.0,10.7,10.7,10.68,10.69,1212000.0
2011-08-31 13:30:00,10.69,10.7,10.66,10.68,2176000.0,10.69,10.7,10.66,10.68,2176000.0
2011-08-31 13:40:00,10.68,10.69,10.65,10.65,1696000.0,10.68,10.69,10.65,10.65,1696000.0
2011-08-31 13:50:00,10.65,10.66,10.63,10.64,1982000.0,10.65,10.66,10.63,10.64,1982000.0
2011-08-31 14:00:00,10.64,10.65,10.62,10.64,3144000.0,10.64,10.65,10.62,10.64,3144000.0
2011-08-31 14:10:00,10.64,10.68,10.63,10.66,2328000.0,10.64,10.68,10.63,10.66,2328000.0
2011-08-31 14:20:00,10.66,10.69,10.66,10.68,2298000.0,10.66,10.69,10.66,10.68,2298000.0
2011-08-31 14:30:00,10.68,10.69,10.63,10.66,3318000.0,10.68,10.69,10.63,10.66,3318000.0
2011-08-31 14:40:00,10.66,10.67,10.63,10.66,2610000.0,10.66,10.67,10.63,10.66,2610000.0
2011-08-31 14:50:00,10.66,10.67,10.61,10.67,4124000.0,10.66,10.67,10.61,10.67,4124000.0
2011-08-31 15:00:00,10.67,10.72,10.65,10.71,2854000.0,10.67,10.72,10.65,10.71,2854000.0
2011-08-31 15:10:00,10.71,10.71,10.64,10.66,3986000.0,10.71,10.71,10.64,10.66,3986000.0
2011-08-31 15:20:00,10.66,10.73,10.66,10.72,3348000.0,10.66,10.73,10.66,10.72,3348000.0
2011-08-31 15:30:00,10.72,10.76,10.71,10.74,3768000.0,10.72,10.76,10.71,10.74,3768000.0
2011-08-31 15:40:00,10.74,10.78,10.74,10.76,5806000.0,10.74,10.78,10.74,10.76,5806000.0
2011-08-31 15:50:00,10.76,10.77,10.72,10.76,7832000.0,10.76,10.77,10.72,10.76,7832000.0
2011-09-01 09:30:00,10.76,10.79,10.72,10.72,6756000.0,10.76,10.79,10.72,10.72,6756000.0
2011-09-01 09:40:00,10.72,10.75,10.71,10.73,3890000.0,10.72,10.75,10.71,10.73,3890000.0
2011-09-01 09:50:00,10.73,10.81,10.72,10.79,4736000.0,10.73,10.81,10.72,10.79,4736000.0
2011-09-01 10:00:00,10.78,10.86,10.76,10.82,7644000.0,10.78,10.86,10.76,10.82,7644000.0
2011-09-01 10:10:00,10.82,10.83,10.76,10.79,4446000.0,10.82,10.83,10.76,10.79,4446000.0
2011-09-01 10:20:00,10.79,10.85,10.76,10.83,2374000.0,10.79,10.85,10.76,10.83,2374000.0
2011-09-01 10:30:00,10.82,10.83,10.76,10.83,3258000.0,10.82,10.83,10.76,10.83,3258000.0
2011-09-01 10:40:00,10.82,10.88,10.8,10.84,4348000.0,10.82,10.88,10.8,10.84,4348000.0
2011-09-01 10:50:00,10.84,10.86,10.82,10.82,2276000.0,10.84,10.86,10.82,10.82,2276000.0
2011-09-01 11:00:00,10.82,10.84,10.78,10.78,2456000.0,10.82,10.84,10.78,10.78,2456000.0
2011-09-01 11:10:00,10.78,10.82,10.76,10.82,2178000.0,10.78,10.82,10.76,10.82,2178000.0
2011-09-01 11:20:00,10.82,10.83,10.78,10.8,1782000.0,10.82,10.83,10.78,10.8,1782000.0
2011-09-01 11:30:00,10.8,10.82,10.8,10.81,1248000.0,10.8,10.82,10.8,10.81,1248000.0
2011-09-01 11:40:00,10.81,10.81,10.78,10.81,1410000.0,10.81,10.81,10.78,10.81,1410000.0
2011-09-01 11:50:00,10.8,10.86,10.8,10.83,3288000.0,10.8,10.86,10.8,10.83,3288000.0
2011-09-01 12:00:00,10.83,10.83,10.79,10.81,1504000.0,10.83,10.83,10.79,10.81,1504000.0
2011-09-01 12:10:00,10.8,10.81,10.78,10.81,1176000.0,10.8,10.81,10.78,10.81,1176000.0
2011-09-01 12:20:00,10.8,10.81,10.79,10.8,990000.0,10.8,10.81,10.79,10.8,990000.0
2011-09-01 12:30:00,10.8,10.81,10.79,10.79,766000.0,10.8,10.81,10.79,10.79,766000.0
2011-09-01 12:40:00,10.79,10.8,10.75,10.76,1944000.0,10.79,10.8,10.75,10.76,1944000.0
2011-09-01 12:50:00,10.77,10.78,10.73,10.74,1678000.0,10.77,10.78,10.73,10.74,1678000.0
2011-09-01 13:00:00,10.74,10.75,10.7,10.72,1588000.0,10.74,10.75,10.7,10.72,1588000.0
2011-09-01 13:10:00,10.72,10.75,10.7,10.75,1496000.0,10.72,10.75,10.7,10.75,1496000.0
2011-09-01 13:20:00,10.75,10.76,10.71,10.73,1410000.0,10.75,10.76,10.71,10.73,1410000.0
2011-09-01 13:30:00,10.73,10.73,10.66,10.66,3564000.0,10.73,10.73,10.66,10.66,3564000.0
2011-09-01 13:40:00,10.66,10.68,10.65,10.67,1982000.0,10.66,10.68,10.65,10.67,1982000.0
2011-09-01 13:50:00,10.68,10.68,10.62,10.63,2546000.0,10.68,10.68,10.62,10.63,2546000.0
2011-09-01 14:00:00,10.63,10.63,10.59,10.62,2992000.0,10.63,10.63,10.59,10.62,2992000.0
2011-09-01 14:10:00,10.61,10.63,10.6,10.6,1818000.0,10.61,10.63,10.6,10.6,1818000.0
2011-09-01 14:20:00,10.61,10.63,10.58,10.63,2748000.0,10.61,10.63,10.58,10.63,2748000.0
2011-09-01 14:30:00,10.63,10.66,10.62,10.65,1654000.0,10.63,10.66,10.62,10.65,1654000.0
2011-09-01 14:40:00,10.65,10.67,10.61,10.62,2192000.0,10.65,10.67,10.61,10.62,2192000.0
2011-09-01 14:50:00,10.62,10.63,10.6,10.61,1174000.0,10.62,10.63,10.6,10.61,1174000.0
2011-09-01 15:00:00,10.61,10.63,10.59,10.61,1674000.0,10.61,10.63,10.59,10.61,1674000.0
2011-09-01 15:10:00,10.61,10.64,10.6,10.63,1284000.0,10.61,10.64,10.6,10.63,1284000.0
2011-09-01 15:20:00,10.63,10.66,10.61,10.64,1672000.0,10.63,10.66,10.61,10.64,1672000.0
2011-09-01 15:30:00,10.64,10.64,10.6,10.62,2130000.0,10.64,10.64,10.6,10.62,2130000.0
2011-09-01 15:40:00,10.61,10.65,10.6,10.65,2368000.0,10.61,10.65,10.6,10.65,2368000.0
2011-09-01 15:50:00,10.66,10.66,10.62,10.63,3784000.0,10.66,10.66,10.62,10.63,3784000.0
2011-09-02 09:30:00,10.45,10.47,10.36,10.38,6628000.0,10.45,10.47,10.36,10.38,6628000.0
2011-09-02 09:40:00,10.38,10.48,10.36,10.48,4738000.0,10.38,10.48,10.36,10.48,4738000.0
2011-09-02 09:50:00,10.48,10.5,10.43,10.44,3354000.0,10.48,10.5,10.43,10.44,3354000.0
2011-09-02 10:00:00,10.43,10.53,10.43,10.5,3250000.0,10.43,10.53,10.43,10.5,3250000.0
2011-09-02 10:10:00,10.51,10.52,10.47,10.49,1874000.0,10.51,10.52,10.47,10.49,1874000.0
2011-09-02 10:20:00,10.49,10.5,10.45,10.47,1766000.0,10.49,10.5,10.45,10.47,1766000.0
2011-09-02 10:30:00,10.47,10.47,10.41,10.43,1218000.0,10.47,10.47,10.41,10.43,1218000.0
2011-09-02 10:40:00,10.44,10.46,10.4,10.44,932000.0,10.44,10.46,10.4,10.44,932000.0
2011-09-02 10:50:00,10.43,10.46,10.42,10.46,1664000.0,10.43,10.46,10.42,10.46,1664000.0
2011-09-02 11:00:00,10.45,10.47,10.44,10.46,1338000.0,10.45,10.47,10.44,10.46,1338000.0
2011-09-02 11:10:00,10.46,10.5,10.46,10.48,2032000.0,10.46,10.5,10.46,10.48,2032000.0
2011-09-02 11:20:00,10.48,10.52,10.48,10.52,1680000.0,10.48,10.52,10.48,10.52,1680000.0
2011-09-02 11:30:00,10.52,10.53,10.49,10.53,1722000.0,10.52,10.53,10.49,10.53,1722000.0
2011-09-02 11:40:00,10.53,10.53,10.48,10.49,1298000.0,10.53,10.53,10.48,10.49,1298000.0
2011-09-02 11:50:00,10.49,10.5,10.47,10.48,1036000.0,10.49,10.5,10.47,10.48,1036000.0
2011-09-02 12:00:00,10.48,10.52,10.47,10.49,904000.0,10.48,10.52,10.47,10.49,904000.0
2011-09-02 12:10:00,10.49,10.51,10.48,10.49,694000.0,10.49,10.51,10.48,10.49,694000.0
2011-09-02 12:20:00,10.49,10.52,10.48,10.51,932000.0,10.49,10.52,10.48,10.51,932000.0
2011-09-02 12:30:00,10.51,10.51,10.5,10.51,352000.0,10.51,10.51,10.5,10.51,352000.0
2011-09-02 12:40:00,10.51,10.53,10.5,10.5,1158000.0,10.51,10.53,10.5,10.5,1158000.0
2011-09-02 12:50:00,10.5,10.51,10.49,10.51,808000.0,10.5,10.51,10.49,10.51,808000.0
2011-09-02 13:00:00,10.5,10.51,10.47,10.48,1086000.0,10.5,10.51,10.47,10.48,1086000.0
2011-09-02 13:10:00,10.48,10.49,10.45,10.45,1534000.0,10.48,10.49,10.45,10.45,1534000.0
2011-09-02 13:20:00,10.45,10.46,10.44,10.44,1180000.0,10.45,10.46,10.44,10.44,1180000.0
2011-09-02 13:30:00,10.44,10.46,10.42,10.43,1700000.0,10.44,10.46,10.42,10.43,1700000.0
2011-09-02 13:40:00,10.43,10.43,10.41,10.43,990000.0,10.43,10.43,10.41,10.43,990000.0
2011-09-02 13:50:00,10.43,10.44,10.41,10.43,1002000.0,10.43,10.44,10.41,10.43,1002000.0
2011-09-02 14:00:00,10.43,10.45,10.4,10.4,1722000.0,10.43,10.45,10.4,10.4,1722000.0
2011-09-02 14:10:00,10.4,10.43,10.39,10.4,2844000.0,10.4,10.43,10.39,10.4,2844000.0
2011-09-02 14:20:00,10.4,10.43,10.39,10.42,1230000.0,10.4,10.43,10.39,10.42,1230000.0
2011-09-02 14:30:00,10.41,10.41,10.38,10.41,1554000.0,10.41,10.41,10.38,10.41,1554000.0
2011-09-02 14:40:00,10.41,10.44,10.4,10.4,1680000.0,10.41,10.44,10.4,10.4,1680000.0
2011-09-02 14:50:00,10.4,10.42,10.4,10.41,1040000.0,10.4,10.42,10.4,10.41,1040000.0
2011-09-02 15:00:00,10.41,10.42,10.35,10.36,3484000.0,10.41,10.42,10.35,10.36,3484000.0
2011-09-02 15:10:00,10.36,10.39,10.35,10.39,2282000.0,10.36,10.39,10.35,10.39,2282000.0
2011-09-02 15:20:00,10.39,10.42,10.39,10.42,1964000.0,10.39,10.42,10.39,10.42,1964000.0
2011-09-02 15:30:00,10.42,10.47,10.42,10.47,2448000.0,10.42,10.47,10.42,10.47,2448000.0
2011-09-02 15:40:00,10.47,10.51,10.46,10.47,3582000.0,10.47,10.51,10.46,10.47,3582000.0
2011-09-02 15:50:00,10.47,10.51,10.47,10.5,7802000.0,10.47,10.51,10.47,10.5,7802000.0
2011-09-06 09:30:00,10.23,10.35,10.22,10.32,5778000.0,10.23,10.35,10.22,10.32,5778000.0
2011-09-06 09:40:00,10.33,10.39,10.3,10.38,4304000.0,10.33,10.39,10.3,10.38,4304000.0
2011-09-06 09:50:00,10.38,10.4,10.36,10.38,3046000.0,10.38,10.4,10.36,10.38,3046000.0
2011-09-06 10:00:00,10.39,10.43,10.37,10.41,4552000.0,10.39,10.43,10.37,10.41,4552000.0
2011-09-06 10:10:00,10.41,10.44,10.38,10.41,3930000.0,10.41,10.44,10.38,10.41,3930000.0
2011-09-06 10:20:00,10.41,10.43,10.38,10.39,3100000.0,10.41,10.43,10.38,10.39,3100000.0
2011-09-06 10:30:00,10.38,10.43,10.38,10.4,3074000.0,10.38,10.43,10.38,10.4,3074000.0
2011-09-06 10:40:00,10.4,10.43,10.35,10.37,4540000.0,10.4,10.43,10.35,10.37,4540000.0
2011-09-06 10:50:00,10.37,10.45,10.36,10.44,2786000.0,10.37,10.45,10.36,10.44,2786000.0
2011-09-06 11:00:00,10.44,10.45,10.39,10.4,2182000.0,10.44,10.45,10.39,10.4,2182000.0
2011-09-06 11:10:00,10.41,10.47,10.39,10.46,3784000.0,10.41,10.47,10.39,10.46,3784000.0
2011-09-06 11:20:00,10.46,10.5,10.45,10.5,2260000.0,10.46,10.5,10.45,10.5,2260000.0
2011-09-06 11:30:00,10.5,10.58,10.5,10.55,5474000.0,10.5,10.58,10.5,10.55,5474000.0
2011-09-06 11:40:00,10.55,10.56,10.51,10.53,2944000.0,10.55,10.56,10.51,10.53,2944000.0
2011-09-06 11:50:00,10.53,10.55,10.5,10.54,1586000.0,10.53,10.55,10.5,10.54,1586000.0
2011-09-06 12:00:00,10.55,10.56,10.51,10.55,2286000.0,10.55,10.56,10.51,10.55,2286000.0
2011-09-06 12:10:00,10.55,10.59,10.55,10.57,1740000.0,10.55,10.59,10.55,10.57,1740000.0
2011-09-06 12:20:00,10.57,10.61,10.57,10.58,2174000.0,10.57,10.61,10.57,10.58,2174000.0
2011-09-06 12:30:00,10.58,10.58,10.52,10.53,1622000.0,10.58,10.58,10.52,10.53,1622000.0
2011-09-06 12:40:00,10.54,10.54,10.49,10.49,1026000.0,10.54,10.54,10.49,10.49,1026000.0
2011-09-06 12:50:00,10.49,10.53,10.49,10.52,1014000.0,10.49,10.53,10.49,10.52,1014000.0
2011-09-06 13:00:00,10.53,10.55,10.5,10.54,896000.0,10.53,10.55,10.5,10.54,896000.0
2011-09-06 13:10:00,10.54,10.6,10.54,10.6,2176000.0,10.54,10.6,10.54,10.6,2176000.0
2011-09-06 13:20:00,10.6,10.63,10.59,10.62,2302000.0,10.6,10.63,10.59,10.62,2302000.0
2011-09-06 13:30:00,10.61,10.64,10.6,10.63,1470000.0,10.61,10.64,10.6,10.63,1470000.0
2011-09-06 13:40:00,10.63,10.68,10.63,10.67,2630000.0,10.63,10.68,10.63,10.67,2630000.0
2011-09-06 13:50:00,10.67,10.68,10.65,10.66,2080000.0,10.67,10.68,10.65,10.66,2080000.0
2011-09-06 14:00:00,10.66,10.69,10.65,10.69,1946000.0,10.66,10.69,10.65,10.69,1946000.0
2011-09-06 14:10:00,10.69,10.75,10.68,10.75,4920000.0,10.69,10.75,10.68,10.75,4920000.0
2011-09-06 14:20:00,10.75,10.76,10.71,10.72,4390000.0,10.75,10.76,10.71,10.72,4390000.0
2011-09-06 14:30:00,10.72,10.74,10.71,10.72,2342000.0,10.72,10.74,10.71,10.72,2342000.0
2011-09-06 14:40:00,10.72,10.76,10.72,10.73,2668000.0,10.72,10.76,10.72,10.73,2668000.0
2011-09-06 14:50:00,10.73,10.76,10.72,10.74,2312000.0,10.73,10.76,10.72,10.74,2312000.0
2011-09-06 15:00:00,10.74,10.74,10.69,10.7,2926000.0,10.74,10.74,10.69,10.7,2926000.0
2011-09-06 15:10:00,10.7,10.72,10.66,10.68,3348000.0,10.7,10.72,10.66,10.68,3348000.0
2011-09-06 15:20:00,10.67,10.72,10.67,10.69,1870000.0,10.67,10.72,10.67,10.69,1870000.0
2011-09-06 15:30:00,10.69,10.71,10.65,10.7,2952000.0,10.69,10.71,10.65,10.7,2952000.0
2011-09-06 15:40:00,10.7,10.75,10.69,10.74,3836000.0,10.7,10.75,10.69,10.74,3836000.0
2011-09-06 15:50:00,10.74,10.83,10.74,10.79,8928000.0,10.74,10.83,10.74,10.79,8928000.0
2011-09-07 09:30:00,10.94,10.94,10.76,10.77,10646000.0,10.94,10.94,10.76,10.77,10646000.0
2011-09-07 09:40:00,10.77,10.84,10.74,10.76,6120000.0,10.77,10.84,10.74,10.76,6120000.0
2011-09-07 09:50:00,10.76,10.81,10.71,10.78,4844000.0,10.76,10.81,10.71,10.78,4844000.0
2011-09-07 10:00:00,10.78,10.79,10.72,10.78,3732000.0,10.78,10.79,10.72,10.78,3732000.0
2011-09-07 10:10:00,10.78,10.82,10.76,10.82,4188000.0,10.78,10.82,10.76,10.82,4188000.0
2011-09-07 10:20:00,10.82,10.89,10.8,10.86,4820000.0,10.82,10.89,10.8,10.86,4820000.0
2011-09-07 10:30:00,10.86,10.88,10.83,10.85,3184000.0,10.86,10.88,10.83,10.85,3184000.0
2011-09-07 10:40:00,10.85,10.89,10.84,10.84,1782000.0,10.85,10.89,10.84,10.84,1782000.0
2011-09-07 10:50:00,10.85,10.85,10.82,10.83,1772000.0,10.85,10.85,10.82,10.83,1772000.0
2011-09-07 11:00:00,10.82,10.86,10.81,10.82,1460000.0,10.82,10.86,10.81,10.82,1460000.0
2011-09-07 11:10:00,10.82,10.88,10.82,10.87,2186000.0,10.82,10.88,10.82,10.87,2186000.0
2011-09-07 11:20:00,10.87,10.88,10.85,10.87,1864000.0,10.87,10.88,10.85,10.87,1864000.0
2011-09-07 11:30:00,10.87,10.88,10.86,10.86,1804000.0,10.87,10.88,10.86,10.86,1804000.0
2011-09-07 11:40:00,10.86,10.87,10.85,10.86,966000.0,10.86,10.87,10.85,10.86,966000.0
2011-09-07 11:50:00,10.87,10.87,10.83,10.83,990000.0,10.87,10.87,10.83,10.83,990000.0
2011-09-07 12:00:00,10.83,10.85,10.83,10.84,852000.0,10.83,10.85,10.83,10.84,852000.0
2011-09-07 12:10:00,10.84,10.86,10.84,10.86,824000.0,10.84,10.86,10.84,10.86,824000.0
2011-09-07 12:20:00,10.85,10.86,10.84,10.86,800000.0,10.85,10.86,10.84,10.86,800000.0
2011-09-07 12:30:00,10.86,10.88,10.86,10.88,1104000.0,10.86,10.88,10.86,10.88,1104000.0
2011-09-07 12:40:00,10.88,10.88,10.85,10.86,1366000.0,10.88,10.88,10.85,10.86,1366000.0
2011-09-07 12:50:00,10.86,10.86,10.84,10.85,1114000.0,10.86,10.86,10.84,10.85,1114000.0
2011-09-07 13:00:00,10.85,10.9,10.85,10.89,1726000.0,10.85,10.9,10.85,10.89,1726000.0
2011-09-07 13:10:00,10.89,10.9,10.89,10.9,848000.0,10.89,10.9,10.89,10.9,848000.0
2011-09-07 13:20:00,10.89,10.91,10.88,10.9,1270000.0,10.89,10.91,10.88,10.9,1270000.0
2011-09-07 13:30:00,10.9,10.9,10.88,10.88,778000.0,10.9,10.9,10.88,10.88,778000.0
2011-09-07 13:40:00,10.88,10.88,10.86,10.87,1034000.0,10.88,10.88,10.86,10.87,1034000.0
2011-09-07 13:50:00,10.87,10.9,10.87,10.89,986000.0,10.87,10.9,10.87,10.89,986000.0
2011-09-07 14:00:00,10.89,10.9,10.87,10.88,1386000.0,10.89,10.9,10.87,10.88,1386000.0
2011-09-07 14:10:00,10.87,10.89,10.87,10.89,1190000.0,10.87,10.89,10.87,10.89,1190000.0
2011-09-07 14:20:00,10.89,10.92,10.87,10.91,1714000.0,10.89,10.92,10.87,10.91,1714000.0
2011-09-07 14:30:00,10.92,10.92,10.9,10.9,1078000.0,10.92,10.92,10.9,10.9,1078000.0
2011-09-07 14:40:00,10.91,10.94,10.91,10.94,1566000.0,10.91,10.94,10.91,10.94,1566000.0
2011-09-07 14:50:00,10.94,11.0,10.94,10.99,5474000.0,10.94,11.0,10.94,10.99,5474000.0
2011-09-07 15:00:00,10.99,10.99,10.96,10.98,2500000.0,10.99,10.99,10.96,10.98,2500000.0
2011-09-07 15:10:00,10.98,10.98,10.95,10.96,1592000.0,10.98,10.98,10.95,10.96,1592000.0
2011-09-07 15:20:00,10.96,10.97,10.94,10.96,1758000.0,10.96,10.97,10.94,10.96,1758000.0
2011-09-07 15:30:00,10.97,10.98,10.96,10.97,2404000.0,10.97,10.98,10.96,10.97,2404000.0
2011-09-07 15:40:00,10.97,11.01,10.96,10.96,5116000.0,10.97,11.01,10.96,10.96,5116000.0
2011-09-07 15:50:00,10.96,11.0,10.95,11.0,8246000.0,10.96,11.0,10.95,11.0,8246000.0
2011-09-08 09:30:00,10.92,10.95,10.88,10.9,6332000.0,10.92,10.95,10.88,10.9,6332000.0
2011-09-08 09:40:00,10.9,10.91,10.85,10.86,7158000.0,10.9,10.91,10.85,10.86,7158000.0
2011-09-08 09:50:00,10.85,10.88,10.82,10.88,3878000.0,10.85,10.88,10.82,10.88,3878000.0
2011-09-08 10:00:00,10.88,10.91,10.84,10.89,2934000.0,10.88,10.91,10.84,10.89,2934000.0
2011-09-08 10:10:00,10.89,10.9,10.88,10.9,2054000.0,10.89,10.9,10.88,10.9,2054000.0
2011-09-08 10:20:00,10.9,10.98,10.89,10.95,4288000.0,10.9,10.98,10.89,10.95,4288000.0
2011-09-08 10:30:00,10.95,10.99,10.94,10.95,2476000.0,10.95,10.99,10.94,10.95,2476000.0
2011-09-08 10:40:00,10.96,11.02,10.95,10.97,3726000.0,10.96,11.02,10.95,10.97,3726000.0
2011-09-08 10:50:00,10.97,11.03,10.96,11.02,1782000.0,10.97,11.03,10.96,11.02,1782000.0
2011-09-08 11:00:00,11.01,11.03,10.97,10.97,1738000.0,11.01,11.03,10.97,10.97,1738000.0
2011-09-08 11:10:00,10.97,10.99,10.96,10.97,928000.0,10.97,10.99,10.96,10.97,928000.0
2011-09-08 11:20:00,10.96,10.98,10.93,10.95,1210000.0,10.96,10.98,10.93,10.95,1210000.0
2011-09-08 11:30:00,10.95,10.97,10.93,10.97,786000.0,10.95,10.97,10.93,10.97,786000.0
2011-09-08 11:40:00,10.97,10.97,10.93,10.93,748000.0,10.97,10.97,10.93,10.93,748000.0
2011-09-08 11:50:00,10.94,10.96,10.89,10.91,1790000.0,10.94,10.96,10.89,10.91,1790000.0
2011-09-08 12:00:00,10.92,10.92,10.88,10.9,1082000.0,10.92,10.92,10.88,10.9,1082000.0
2011-09-08 12:10:00,10.9,10.92,10.9,10.91,628000.0,10.9,10.92,10.9,10.91,628000.0
2011-09-08 12:20:00,10.92,10.94,10.9,10.9,1028000.0,10.92,10.94,10.9,10.9,1028000.0
2011-09-08 12:30:00,10.9,10.91,10.88,10.88,1406000.0,10.9,10.91,10.88,10.88,1406000.0
2011-09-08 12:40:00,10.89,10.92,10.88,10.89,960000.0,10.89,10.92,10.88,10.89,960000.0
2011-09-08 12:50:00,10.89,10.94,10.89,10.94,1084000.0,10.89,10.94,10.89,10.94,1084000.0
2011-09-08 13:00:00,10.94,10.96,10.93,10.95,2102000.0,10.94,10.96,10.93,10.95,2102000.0
2011-09-08 13:10:00,10.94,10.95,10.91,10.94,936000.0,10.94,10.95,10.91,10.94,936000.0
2011-09-08 13:20:00,10.94,10.95,10.92,10.94,704000.0,10.94,10.95,10.92,10.94,704000.0
2011-09-08 13:30:00,10.94,10.98,10.89,10.93,1938000.0,10.94,10.98,10.89,10.93,1938000.0
2011-09-08 13:40:00,10.93,10.93,10.86,10.88,2060000.0,10.93,10.93,10.86,10.88,2060000.0
2011-09-08 13:50:00,10.88,10.9,10.85,10.87,1378000.0,10.88,10.9,10.85,10.87,1378000.0
2011-09-08 14:00:00,10.87,10.91,10.86,10.9,2098000.0,10.87,10.91,10.86,10.9,2098000.0
2011-09-08 14:10:00,10.89,10.9,10.88,10.89,976000.0,10.89,10.9,10.88,10.89,976000.0
2011-09-08 14:20:00,10.88,10.89,10.85,10.87,1184000.0,10.88,10.89,10.85,10.87,1184000.0
2011-09-08 14:30:00,10.87,10.89,10.86,10.88,1522000.0,10.87,10.89,10.86,10.88,1522000.0
2011-09-08 14:40:00,10.87,10.89,10.86,10.86,696000.0,10.87,10.89,10.86,10.86,696000.0
2011-09-08 14:50:00,10.86,10.89,10.86,10.88,1062000.0,10.86,10.89,10.86,10.88,1062000.0
2011-09-08 15:00:00,10.88,10.88,10.83,10.86,2082000.0,10.88,10.88,10.83,10.86,2082000.0
2011-09-08 15:10:00,10.86,10.86,10.83,10.86,2466000.0,10.86,10.86,10.83,10.86,2466000.0
2011-09-08 15:20:00,10.86,10.88,10.85,10.88,2446000.0,10.86,10.88,10.85,10.88,2446000.0
2011-09-08 15:30:00,10.88,10.89,10.86,10.87,2218000.0,10.88,10.89,10.86,10.87,2218000.0
2011-09-08 15:40:00,10.88,10.91,10.86,10.88,1958000.0,10.88,10.91,10.86,10.88,1958000.0
2011-09-08 15:50:00,10.88,10.88,10.84,10.86,4710000.0,10.88,10.88,10.84,10.86,4710000.0
2011-09-09 09:30:00,10.75,10.81,10.73,10.8,4404000.0,10.75,10.81,10.73,10.8,4404000.0
2011-09-09 09:40:00,10.8,10.82,10.75,10.8,3434000.0,10.8,10.82,10.75,10.8,3434000.0
2011-09-09 09:50:00,10.8,10.8,10.74,10.75,3012000.0,10.8,10.8,10.74,10.75,3012000.0
2011-09-09 10:00:00,10.74,10.8,10.74,10.8,1730000.0,10.74,10.8,10.74,10.8,1730000.0
2011-09-09 10:10:00,10.8,10.8,10.73,10.76,1450000.0,10.8,10.8,10.73,10.76,1450000.0
2011-09-09 10:20:00,10.76,10.8,10.76,10.8,1660000.0,10.76,10.8,10.76,10.8,1660000.0
2011-09-09 10:30:00,10.8,10.82,10.77,10.81,1266000.0,10.8,10.82,10.77,10.81,1266000.0
2011-09-09 10:40:00,10.82,10.82,10.8,10.82,1532000.0,10.82,10.82,10.8,10.82,1532000.0
2011-09-09 10:50:00,10.82,10.85,10.78,10.79,2270000.0,10.82,10.85,10.78,10.79,2270000.0
2011-09-09 11:00:00,10.79,10.82,10.78,10.82,1772000.0,10.79,10.82,10.78,10.82,1772000.0
2011-09-09 11:10:00,10.82,10.85,10.77,10.79,1442000.0,10.82,10.85,10.77,10.79,1442000.0
2011-09-09 11:20:00,10.79,10.79,10.7,10.71,2870000.0,10.79,10.79,10.7,10.71,2870000.0
2011-09-09 11:30:00,10.7,10.73,10.7,10.7,1448000.0,10.7,10.73,10.7,10.7,1448000.0
2011-09-09 11:40:00,10.7,10.71,10.62,10.63,4048000.0,10.7,10.71,10.62,10.63,4048000.0
2011-09-09 11:50:00,10.63,10.63,10.59,10.61,1794000.0,10.63,10.63,10.59,10.61,1794000.0
2011-09-09 12:00:00,10.61,10.62,10.56,10.56,3038000.0,10.61,10.62,10.56,10.56,3038000.0
2011-09-09 12:10:00,10.57,10.6,10.55,10.59,1288000.0,10.57,10.6,10.55,10.59,1288000.0
2011-09-09 12:20:00,10.59,10.61,10.57,10.57,1304000.0,10.59,10.61,10.57,10.57,1304000.0
2011-09-09 12:30:00,10.57,10.58,10.52,10.55,2712000.0,10.57,10.58,10.52,10.55,2712000.0
2011-09-09 12:40:00,10.55,10.57,10.53,10.56,1230000.0,10.55,10.57,10.53,10.56,1230000.0
2011-09-09 12:50:00,10.56,10.62,10.55,10.61,1742000.0,10.56,10.62,10.55,10.61,1742000.0
2011-09-09 13:00:00,10.61,10.61,10.56,10.61,1274000.0,10.61,10.61,10.56,10.61,1274000.0
2011-09-09 13:10:00,10.61,10.64,10.58,10.61,1556000.0,10.61,10.64,10.58,10.61,1556000.0
2011-09-09 13:20:00,10.6,10.61,10.57,10.61,1226000.0,10.6,10.61,10.57,10.61,1226000.0
2011-09-09 13:30:00,10.61,10.64,10.59,10.64,2474000.0,10.61,10.64,10.59,10.64,2474000.0
2011-09-09 13:40:00,10.64,10.66,10.61,10.61,1280000.0,10.64,10.66,10.61,10.61,1280000.0
2011-09-09 13:50:00,10.6,10.62,10.58,10.59,1314000.0,10.6,10.62,10.58,10.59,1314000.0
2011-09-09 14:00:00,10.59,10.61,10.58,10.61,1242000.0,10.59,10.61,10.58,10.61,1242000.0
2011-09-09 14:10:00,10.61,10.61,10.57,10.58,1118000.0,10.61,10.61,10.57,10.58,1118000.0
2011-09-09 14:20:00,10.57,10.59,10.55,10.56,910000.0,10.57,10.59,10.55,10.56,910000.0
2011-09-09 14:30:00,10.57,10.57,10.54,10.56,1156000.0,10.57,10.57,10.54,10.56,1156000.0
2011-09-09 14:40:00,10.56,10.59,10.56,10.56,1280000.0,10.56,10.59,10.56,10.56,1280000.0
2011-09-09 14:50:00,10.56,10.56,10.54,10.54,1366000.0,10.56,10.56,10.54,10.54,1366000.0
2011-09-09 15:00:00,10.54,10.57,10.52,10.56,1748000.0,10.54,10.57,10.52,10.56,1748000.0
2011-09-09 15:10:00,10.57,10.57,10.51,10.53,1942000.0,10.57,10.57,10.51,10.53,1942000.0
2011-09-09 15:20:00,10.52,10.53,10.49,10.49,3104000.0,10.52,10.53,10.49,10.49,3104000.0
2011-09-09 15:30:00,10.49,10.55,10.49,10.55,2506000.0,10.49,10.55,10.49,10.55,2506000.0
2011-09-09 15:40:00,10.55,10.55,10.51,10.52,4822000.0,10.55,10.55,10.51,10.52,4822000.0
2011-09-09 15:50:00,10.53,10.58,10.51,10.58,7054000.0,10.53,10.58,10.51,10.58,7054000.0
2011-09-12 09:30:00,10.45,10.62,10.43,10.6,7120000.0,10.45,10.62,10.43,10.6,7120000.0
2011-09-12 09:40:00,10.59,10.69,10.59,10.65,4644000.0,10.59,10.69,10.59,10.65,4644000.0
2011-09-12 09:50:00,10.65,10.79,10.64,10.77,5908000.0,10.65,10.79,10.64,10.77,5908000.0
2011-09-12 10:00:00,10.77,10.81,10.73,10.78,4024000.0,10.77,10.81,10.73,10.78,4024000.0
2011-09-12 10:10:00,10.78,10.78,10.71,10.73,3006000.0,10.78,10.78,10.71,10.73,3006000.0
2011-09-12 10:20:00,10.73,10.78,10.72,10.73,2768000.0,10.73,10.78,10.72,10.73,2768000.0
2011-09-12 10:30:00,10.73,10.77,10.71,10.74,2566000.0,10.73,10.77,10.71,10.74,2566000.0
2011-09-12 10:40:00,10.74,10.74,10.68,10.68,1702000.0,10.74,10.74,10.68,10.68,1702000.0
2011-09-12 10:50:00,10.68,10.72,10.66,10.67,1100000.0,10.68,10.72,10.66,10.67,1100000.0
2011-09-12 11:00:00,10.67,10.73,10.66,10.71,1296000.0,10.67,10.73,10.66,10.71,1296000.0
2011-09-12 11:10:00,10.71,10.73,10.68,10.71,1450000.0,10.71,10.73,10.68,10.71,1450000.0
2011-09-12 11:20:00,10.71,10.72,10.69,10.69,1562000.0,10.71,10.72,10.69,10.69,1562000.0
2011-09-12 11:30:00,10.69,10.72,10.69,10.7,1688000.0,10.69,10.72,10.69,10.7,1688000.0
2011-09-12 11:40:00,10.71,10.72,10.66,10.67,2022000.0,10.71,10.72,10.66,10.67,2022000.0
2011-09-12 11:50:00,10.67,10.67,10.63,10.65,3062000.0,10.67,10.67,10.63,10.65,3062000.0
2011-09-12 12:00:00,10.65,10.69,10.63,10.64,1518000.0,10.65,10.69,10.63,10.64,1518000.0
2011-09-12 12:10:00,10.64,10.66,10.63,10.63,1032000.0,10.64,10.66,10.63,10.63,1032000.0
2011-09-12 12:20:00,10.63,10.65,10.61,10.63,2054000.0,10.63,10.65,10.61,10.63,2054000.0
2011-09-12 12:30:00,10.63,10.64,10.6,10.6,1438000.0,10.63,10.64,10.6,10.6,1438000.0
2011-09-12 12:40:00,10.6,10.61,10.58,10.58,1470000.0,10.6,10.61,10.58,10.58,1470000.0
2011-09-12 12:50:00,10.58,10.62,10.58,10.6,908000.0,10.58,10.62,10.58,10.6,908000.0
2011-09-12 13:00:00,10.6,10.64,10.59,10.61,1822000.0,10.6,10.64,10.59,10.61,1822000.0
2011-09-12 13:10:00,10.62,10.64,10.62,10.63,1138000.0,10.62,10.64,10.62,10.63,1138000.0
2011-09-12 13:20:00,10.63,10.63,10.59,10.6,956000.0,10.63,10.63,10.59,10.6,956000.0
2011-09-12 13:30:00,10.6,10.6,10.51,10.53,2378000.0,10.6,10.6,10.51,10.53,2378000.0
2011-09-12 13:40:00,10.53,10.55,10.52,10.54,1734000.0,10.53,10.55,10.52,10.54,1734000.0
2011-09-12 13:50:00,10.54,10.55,10.54,10.55,1548000.0,10.54,10.55,10.54,10.55,1548000.0
2011-09-12 14:00:00,10.55,10.55,10.5,10.51,2010000.0,10.55,10.55,10.5,10.51,2010000.0
2011-09-12 14:10:00,10.5,10.5,10.47,10.49,1822000.0,10.5,10.5,10.47,10.49,1822000.0
2011-09-12 14:20:00,10.49,10.54,10.49,10.53,1470000.0,10.49,10.54,10.49,10.53,1470000.0
2011-09-12 14:30:00,10.54,10.63,10.53,10.6,3472000.0,10.54,10.63,10.53,10.6,3472000.0
2011-09-12 14:40:00,10.61,10.68,10.61,10.64,2406000.0,10.61,10.68,10.61,10.64,2406000.0
2011-09-12 14:50:00,10.65,10.65,10.59,10.61,2234000.0,10.65,10.65,10.59,10.61,2234000.0
2011-09-12 15:00:00,10.61,10.63,10.59,10.61,2056000.0,10.61,10.63,10.59,10.61,2056000.0
2011-09-12 15:10:00,10.61,10.65,10.59,10.62,2140000.0,10.61,10.65,10.59,10.62,2140000.0
2011-09-12 15:20:00,10.61,10.67,10.59,10.66,2214000.0,10.61,10.67,10.59,10.66,2214000.0
2011-09-12 15:30:00,10.67,10.73,10.67,10.73,3580000.0,10.67,10.73,10.67,10.73,3580000.0
2011-09-12 15:40:00,10.72,10.77,10.72,10.75,3714000.0,10.72,10.77,10.72,10.75,3714000.0
2011-09-12 15:50:00,10.76,10.83,10.76,10.82,7254000.0,10.76,10.83,10.76,10.82,7254000.0
2011-09-13 09:30:00,10.88,10.9,10.76,10.8,4520000.0,10.88,10.9,10.76,10.8,4520000.0
2011-09-13 09:40:00,10.8,10.87,10.76,10.81,4564000.0,10.8,10.87,10.76,10.81,4564000.0
2011-09-13 09:50:00,10.8,10.84,10.75,10.81,3286000.0,10.8,10.84,10.75,10.81,3286000.0
2011-09-13 10:00:00,10.8,10.83,10.77,10.79,2510000.0,10.8,10.83,10.77,10.79,2510000.0
2011-09-13 10:10:00,10.79,10.8,10.76,10.8,3046000.0,10.79,10.8,10.76,10.8,3046000.0
2011-09-13 10:20:00,10.8,10.91,10.8,10.89,7776000.0,10.8,10.91,10.8,10.89,7776000.0
2011-09-13 10:30:00,10.89,10.9,10.8,10.82,3374000.0,10.89,10.9,10.8,10.82,3374000.0
2011-09-13 10:40:00,10.82,10.88,10.81,10.87,2020000.0,10.82,10.88,10.81,10.87,2020000.0
2011-09-13 10:50:00,10.86,10.87,10.82,10.83,1392000.0,10.86,10.87,10.82,10.83,1392000.0
2011-09-13 11:00:00,10.83,10.84,10.8,10.82,2542000.0,10.83,10.84,10.8,10.82,2542000.0
2011-09-13 11:10:00,10.82,10.85,10.81,10.81,852000.0,10.82,10.85,10.81,10.81,852000.0
2011-09-13 11:20:00,10.81,10.82,10.79,10.81,1548000.0,10.81,10.82,10.79,10.81,1548000.0
2011-09-13 11:30:00,10.82,10.83,10.79,10.81,2330000.0,10.82,10.83,10.79,10.81,2330000.0
2011-09-13 11:40:00,10.8,10.82,10.78,10.8,1252000.0,10.8,10.82,10.78,10.8,1252000.0
2011-09-13 11:50:00,10.79,10.83,10.79,10.81,1306000.0,10.79,10.83,10.79,10.81,1306000.0
2011-09-13 12:00:00,10.8,10.81,10.77,10.81,1090000.0,10.8,10.81,10.77,10.81,1090000.0
2011-09-13 12:10:00,10.8,10.83,10.8,10.83,754000.0,10.8,10.83,10.8,10.83,754000.0
2011-09-13 12:20:00,10.83,10.85,10.8,10.84,920000.0,10.83,10.85,10.8,10.84,920000.0
2011-09-13 12:30:00,10.84,10.85,10.81,10.82,802000.0,10.84,10.85,10.81,10.82,802000.0
2011-09-13 12:40:00,10.82,10.86,10.82,10.85,1368000.0,10.82,10.86,10.82,10.85,1368000.0
2011-09-13 12:50:00,10.84,10.87,10.83,10.85,876000.0,10.84,10.87,10.83,10.85,876000.0
2011-09-13 13:00:00,10.86,10.89,10.86,10.88,1354000.0,10.86,10.89,10.86,10.88,1354000.0
2011-09-13 13:10:00,10.87,10.9,10.87,10.87,2222000.0,10.87,10.9,10.87,10.87,2222000.0
2011-09-13 13:20:00,10.88,10.88,10.86,10.87,532000.0,10.88,10.88,10.86,10.87,532000.0
2011-09-13 13:30:00,10.87,10.88,10.84,10.87,736000.0,10.87,10.88,10.84,10.87,736000.0
2011-09-13 13:40:00,10.87,10.9,10.87,10.9,1264000.0,10.87,10.9,10.87,10.9,1264000.0
2011-09-13 13:50:00,10.9,10.93,10.87,10.92,2706000.0,10.9,10.93,10.87,10.92,2706000.0
2011-09-13 14:00:00,10.92,10.92,10.89,10.91,1354000.0,10.92,10.92,10.89,10.91,1354000.0
2011-09-13 14:10:00,10.91,10.93,10.9,10.92,2050000.0,10.91,10.93,10.9,10.92,2050000.0
2011-09-13 14:20:00,10.92,10.97,10.92,10.97,2986000.0,10.92,10.97,10.92,10.97,2986000.0
2011-09-13 14:30:00,10.97,10.97,10.93,10.93,2370000.0,10.97,10.97,10.93,10.93,2370000.0
2011-09-13 14:40:00,10.93,10.94,10.9,10.9,1388000.0,10.93,10.94,10.9,10.9,1388000.0
2011-09-13 14:50:00,10.9,10.95,10.89,10.92,1974000.0,10.9,10.95,10.89,10.92,1974000.0
2011-09-13 15:00:00,10.92,10.94,10.9,10.93,1360000.0,10.92,10.94,10.9,10.93,1360000.0
2011-09-13 15:10:00,10.93,10.93,10.87,10.88,2634000.0,10.93,10.93,10.87,10.88,2634000.0
2011-09-13 15:20:00,10.88,10.93,10.87,10.93,2790000.0,10.88,10.93,10.87,10.93,2790000.0
2011-09-13 15:30:00,10.93,10.97,10.93,10.96,3662000.0,10.93,10.97,10.93,10.96,3662000.0
2011-09-13 15:40:00,10.96,11.0,10.95,10.98,5496000.0,10.96,11.0,10.95,10.98,5496000.0
2011-09-13 15:50:00,10.99,10.99,10.95,10.97,5760000.0,10.99,10.99,10.95,10.97,5760000.0
2011-09-14 09:30:00,11.01,11.05,10.95,10.98,6908000.0,11.01,11.05,10.95,10.98,6908000.0
2011-09-14 09:40:00,10.98,11.01,10.95,10.97,4094000.0,10.98,11.01,10.95,10.97,4094000.0
2011-09-14 09:50:00,10.97,11.0,10.93,10.96,4204000.0,10.97,11.0,10.93,10.96,4204000.0
2011-09-14 10:00:00,10.97,10.97,10.92,10.93,2818000.0,10.97,10.97,10.92,10.93,2818000.0
2011-09-14 10:10:00,10.93,10.97,10.89,10.89,3142000.0,10.93,10.97,10.89,10.89,3142000.0
2011-09-14 10:20:00,10.89,10.97,10.84,10.95,3984000.0,10.89,10.97,10.84,10.95,3984000.0
2011-09-14 10:30:00,10.94,10.99,10.93,10.98,2718000.0,10.94,10.99,10.93,10.98,2718000.0
2011-09-14 10:40:00,10.99,11.01,10.97,10.98,2294000.0,10.99,11.01,10.97,10.98,2294000.0
2011-09-14 10:50:00,10.98,11.03,10.98,11.02,2430000.0,10.98,11.03,10.98,11.02,2430000.0
2011-09-14 11:00:00,11.02,11.05,11.0,11.04,2540000.0,11.02,11.05,11.0,11.04,2540000.0
2011-09-14 11:10:00,11.04,11.07,11.02,11.04,2760000.0,11.04,11.07,11.02,11.04,2760000.0
2011-09-14 11:20:00,11.04,11.09,11.03,11.09,2238000.0,11.04,11.09,11.03,11.09,2238000.0
2011-09-14 11:30:00,11.09,11.11,11.06,11.11,3588000.0,11.09,11.11,11.06,11.11,3588000.0
2011-09-14 11:40:00,11.1,11.11,11.09,11.11,2224000.0,11.1,11.11,11.09,11.11,2224000.0
2011-09-14 11:50:00,11.11,11.12,11.1,11.12,1954000.0,11.11,11.12,11.1,11.12,1954000.0
2011-09-14 12:00:00,11.11,11.15,11.1,11.12,3578000.0,11.11,11.15,11.1,11.12,3578000.0
2011-09-14 12:10:00,11.12,11.13,11.1,11.1,1316000.0,11.12,11.13,11.1,11.1,1316000.0
2011-09-14 12:20:00,11.1,11.14,11.09,11.14,1214000.0,11.1,11.14,11.09,11.14,1214000.0
2011-09-14 12:30:00,11.13,11.15,11.12,11.15,1244000.0,11.13,11.15,11.12,11.15,1244000.0
2011-09-14 12:40:00,11.15,11.16,11.12,11.12,1714000.0,11.15,11.16,11.12,11.12,1714000.0
2011-09-14 12:50:00,11.12,11.13,11.11,11.12,1200000.0,11.12,11.13,11.11,11.12,1200000.0
2011-09-14 13:00:00,11.11,11.13,11.11,11.11,1056000.0,11.11,11.13,11.11,11.11,1056000.0
2011-09-14 13:10:00,11.11,11.12,11.09,11.11,1552000.0,11.11,11.12,11.09,11.11,1552000.0
2011-09-14 13:20:00,11.11,11.12,11.07,11.1,1032000.0,11.11,11.12,11.07,11.1,1032000.0
2011-09-14 13:30:00,11.1,11.11,11.09,11.11,1440000.0,11.1,11.11,11.09,11.11,1440000.0
2011-09-14 13:40:00,11.11,11.12,11.07,11.08,1654000.0,11.11,11.12,11.07,11.08,1654000.0
2011-09-14 13:50:00,11.08,11.1,11.03,11.03,3546000.0,11.08,11.1,11.03,11.03,3546000.0
2011-09-14 14:00:00,11.03,11.1,11.03,11.08,2690000.0,11.03,11.1,11.03,11.08,2690000.0
2011-09-14 14:10:00,11.08,11.12,11.05,11.12,2174000.0,11.08,11.12,11.05,11.12,2174000.0
2011-09-14 14:20:00,11.11,11.12,11.09,11.11,1582000.0,11.11,11.12,11.09,11.11,1582000.0
2011-09-14 14:30:00,11.11,11.13,11.09,11.11,1478000.0,11.11,11.13,11.09,11.11,1478000.0
2011-09-14 14:40:00,11.11,11.14,11.11,11.14,2012000.0,11.11,11.14,11.11,11.14,2012000.0
2011-09-14 14:50:00,11.14,11.18,11.14,11.17,3388000.0,11.14,11.18,11.14,11.17,3388000.0
2011-09-14 15:00:00,11.17,11.2,11.16,11.18,3496000.0,11.17,11.2,11.16,11.18,3496000.0
2011-09-14 15:10:00,11.18,11.21,11.17,11.2,4838000.0,11.18,11.21,11.17,11.2,4838000.0
2011-09-14 15:20:00,11.2,11.22,11.17,11.21,3242000.0,11.2,11.22,11.17,11.21,3242000.0
2011-09-14 15:30:00,11.21,11.25,11.2,11.23,4388000.0,11.21,11.25,11.2,11.23,4388000.0
2011-09-14 15:40:00,11.22,11.24,11.14,11.15,5764000.0,11.22,11.24,11.14,11.15,5764000.0
2011-09-14 15:50:00,11.16,11.2,11.11,11.12,7070000.0,11.16,11.2,11.11,11.12,7070000.0
2011-09-15 09:30:00,11.2,11.21,11.08,11.1,6838000.0,11.2,11.21,11.08,11.1,6838000.0
2011-09-15 09:40:00,11.1,11.11,11.06,11.08,6234000.0,11.1,11.11,11.06,11.08,6234000.0
2011-09-15 09:50:00,11.09,11.21,11.08,11.17,7286000.0,11.09,11.21,11.08,11.17,7286000.0
2011-09-15 10:00:00,11.17,11.21,11.15,11.2,4804000.0,11.17,11.21,11.15,11.2,4804000.0
2011-09-15 10:10:00,11.21,11.21,11.16,11.17,3418000.0,11.21,11.21,11.16,11.17,3418000.0
2011-09-15 10:20:00,11.17,11.17,11.1,11.12,3378000.0,11.17,11.17,11.1,11.12,3378000.0
2011-09-15 10:30:00,11.12,11.13,11.09,11.1,2336000.0,11.12,11.13,11.09,11.1,2336000.0
2011-09-15 10:40:00,11.1,11.12,11.09,11.1,2846000.0,11.1,11.12,11.09,11.1,2846000.0
2011-09-15 10:50:00,11.1,11.1,11.06,11.09,1930000.0,11.1,11.1,11.06,11.09,1930000.0
2011-09-15 11:00:00,11.09,11.12,11.06,11.11,2202000.0,11.09,11.12,11.06,11.11,2202000.0
2011-09-15 11:10:00,11.11,11.13,11.1,11.13,1532000.0,11.11,11.13,11.1,11.13,1532000.0
2011-09-15 11:20:00,11.13,11.17,11.12,11.15,1538000.0,11.13,11.17,11.12,11.15,1538000.0
2011-09-15 11:30:00,11.15,11.18,11.14,11.17,2084000.0,11.15,11.18,11.14,11.17,2084000.0
2011-09-15 11:40:00,11.17,11.18,11.16,11.17,950000.0,11.17,11.18,11.16,11.17,950000.0
2011-09-15 11:50:00,11.17,11.18,11.15,11.17,1158000.0,11.17,11.18,11.15,11.17,1158000.0
2011-09-15 12:00:00,11.17,11.19,11.16,11.19,734000.0,11.17,11.19,11.16,11.19,734000.0
2011-09-15 12:10:00,11.19,11.2,11.17,11.18,1688000.0,11.19,11.2,11.17,11.18,1688000.0
2011-09-15 12:20:00,11.18,11.18,11.15,11.17,988000.0,11.18,11.18,11.15,11.17,988000.0
2011-09-15 12:30:00,11.17,11.2,11.17,11.19,1184000.0,11.17,11.2,11.17,11.19,1184000.0
2011-09-15 12:40:00,11.18,11.2,11.18,11.2,820000.0,11.18,11.2,11.18,11.2,820000.0
2011-09-15 12:50:00,11.2,11.21,11.19,11.2,894000.0,11.2,11.21,11.19,11.2,894000.0
2011-09-15 13:00:00,11.21,11.24,11.19,11.24,1584000.0,11.21,11.24,11.19,11.24,1584000.0
2011-09-15 13:10:00,11.24,11.24,11.23,11.23,1910000.0,11.24,11.24,11.23,11.23,1910000.0
2011-09-15 13:20:00,11.23,11.24,11.22,11.23,920000.0,11.23,11.24,11.22,11.23,920000.0
2011-09-15 13:30:00,11.22,11.22,11.19,11.21,1366000.0,11.22,11.22,11.19,11.21,1366000.0
2011-09-15 13:40:00,11.2,11.23,11.2,11.21,1628000.0,11.2,11.23,11.2,11.21,1628000.0
2011-09-15 13:50:00,11.21,11.24,11.21,11.24,924000.0,11.21,11.24,11.21,11.24,924000.0
2011-09-15 14:00:00,11.24,11.25,11.23,11.24,1678000.0,11.24,11.25,11.23,11.24,1678000.0
2011-09-15 14:10:00,11.24,11.24,11.2,11.21,2526000.0,11.24,11.24,11.2,11.21,2526000.0
2011-09-15 14:20:00,11.21,11.22,11.19,11.21,1238000.0,11.21,11.22,11.19,11.21,1238000.0
2011-09-15 14:30:00,11.21,11.22,11.19,11.2,1472000.0,11.21,11.22,11.19,11.2,1472000.0
2011-09-15 14:40:00,11.2,11.25,11.2,11.24,2560000.0,11.2,11.25,11.2,11.24,2560000.0
2011-09-15 14:50:00,11.24,11.27,11.24,11.26,3360000.0,11.24,11.27,11.24,11.26,3360000.0
2011-09-15 15:00:00,11.26,11.28,11.25,11.28,2698000.0,11.26,11.28,11.25,11.28,2698000.0
2011-09-15 15:10:00,11.28,11.29,11.24,11.25,3358000.0,11.28,11.29,11.24,11.25,3358000.0
2011-09-15 15:20:00,11.25,11.3,11.25,11.28,3910000.0,11.25,11.3,11.25,11.28,3910000.0
2011-09-15 15:30:00,11.29,11.33,11.28,11.32,4844000.0,11.29,11.33,11.28,11.32,4844000.0
2011-09-15 15:40:00,11.32,11.36,11.31,11.35,6308000.0,11.32,11.36,11.31,11.35,6308000.0
2011-09-15 15:50:00,11.35,11.35,11.3,11.34,7216000.0,11.35,11.35,11.3,11.34,7216000.0
2011-09-16 09:30:00,11.37,11.49,11.34,11.46,27540000.0,11.37,11.49,11.34,11.46,27540000.0
2011-09-16 09:40:00,11.46,11.52,11.46,11.51,8238000.0,11.46,11.52,11.46,11.51,8238000.0
2011-09-16 09:50:00,11.51,11.51,11.45,11.49,6714000.0,11.51,11.51,11.45,11.49,6714000.0
2011-09-16 10:00:00,11.5,11.52,11.49,11.51,3944000.0,11.5,11.52,11.49,11.51,3944000.0
2011-09-16 10:10:00,11.5,11.58,11.5,11.58,5680000.0,11.5,11.58,11.5,11.58,5680000.0
2011-09-16 10:20:00,11.58,11.6,11.53,11.54,5926000.0,11.58,11.6,11.53,11.54,5926000.0
2011-09-16 10:30:00,11.54,11.57,11.52,11.53,4346000.0,11.54,11.57,11.52,11.53,4346000.0
2011-09-16 10:40:00,11.53,11.56,11.49,11.5,3296000.0,11.53,11.56,11.49,11.5,3296000.0
2011-09-16 10:50:00,11.5,11.54,11.5,11.53,2952000.0,11.5,11.54,11.5,11.53,2952000.0
2011-09-16 11:00:00,11.53,11.58,11.53,11.56,3298000.0,11.53,11.58,11.53,11.56,3298000.0
2011-09-16 11:10:00,11.56,11.6,11.56,11.57,2886000.0,11.56,11.6,11.56,11.57,2886000.0
2011-09-16 11:20:00,11.57,11.59,11.56,11.59,1764000.0,11.57,11.59,11.56,11.59,1764000.0
2011-09-16 11:30:00,11.59,11.65,11.57,11.64,5218000.0,11.59,11.65,11.57,11.64,5218000.0
2011-09-16 11:40:00,11.64,11.7,11.64,11.68,5818000.0,11.64,11.7,11.64,11.68,5818000.0
2011-09-16 11:50:00,11.68,11.72,11.67,11.67,5376000.0,11.68,11.72,11.67,11.67,5376000.0
2011-09-16 12:00:00,11.68,11.68,11.65,11.65,3302000.0,11.68,11.68,11.65,11.65,3302000.0
2011-09-16 12:10:00,11.65,11.68,11.65,11.66,2188000.0,11.65,11.68,11.65,11.66,2188000.0
2011-09-16 12:20:00,11.66,11.72,11.65,11.69,2802000.0,11.66,11.72,11.65,11.69,2802000.0
2011-09-16 12:30:00,11.69,11.75,11.69,11.73,3506000.0,11.69,11.75,11.69,11.73,3506000.0
2011-09-16 12:40:00,11.73,11.75,11.71,11.73,3458000.0,11.73,11.75,11.71,11.73,3458000.0
2011-09-16 12:50:00,11.74,11.74,11.72,11.72,1528000.0,11.74,11.74,11.72,11.72,1528000.0
2011-09-16 13:00:00,11.72,11.74,11.7,11.7,2044000.0,11.72,11.74,11.7,11.7,2044000.0
2011-09-16 13:10:00,11.7,11.73,11.7,11.71,1808000.0,11.7,11.73,11.7,11.71,1808000.0
2011-09-16 13:20:00,11.71,11.74,11.7,11.74,2208000.0,11.71,11.74,11.7,11.74,2208000.0
2011-09-16 13:30:00,11.74,11.75,11.72,11.73,3792000.0,11.74,11.75,11.72,11.73,3792000.0
2011-09-16 13:40:00,11.73,11.75,11.72,11.72,2346000.0,11.73,11.75,11.72,11.72,2346000.0
2011-09-16 13:50:00,11.73,11.77,11.72,11.76,3750000.0,11.73,11.77,11.72,11.76,3750000.0
2011-09-16 14:00:00,11.75,11.76,11.74,11.75,3180000.0,11.75,11.76,11.74,11.75,3180000.0
2011-09-16 14:10:00,11.75,11.76,11.75,11.75,2974000.0,11.75,11.76,11.75,11.75,2974000.0
2011-09-16 14:20:00,11.75,11.79,11.75,11.77,3374000.0,11.75,11.79,11.75,11.77,3374000.0
2011-09-16 14:30:00,11.78,11.8,11.77,11.8,2282000.0,11.78,11.8,11.77,11.8,2282000.0
2011-09-16 14:40:00,11.8,11.8,11.77,11.79,2840000.0,11.8,11.8,11.77,11.79,2840000.0
2011-09-16 14:50:00,11.79,11.79,11.77,11.78,2140000.0,11.79,11.79,11.77,11.78,2140000.0
2011-09-16 15:00:00,11.78,11.79,11.77,11.79,3486000.0,11.78,11.79,11.77,11.79,3486000.0
2011-09-16 15:10:00,11.79,11.81,11.79,11.8,5590000.0,11.79,11.81,11.79,11.8,5590000.0
2011-09-16 15:20:00,11.8,11.87,11.8,11.85,5718000.0,11.8,11.87,11.8,11.85,5718000.0
2011-09-16 15:30:00,11.85,11.87,11.83,11.84,6936000.0,11.85,11.87,11.83,11.84,6936000.0
2011-09-16 15:40:00,11.83,11.87,11.83,11.87,7522000.0,11.83,11.87,11.83,11.87,7522000.0
2011-09-16 15:50:00,11.87,12.02,11.86,11.98,22386000.0,11.87,12.02,11.86,11.98,22386000.0
2011-09-19 09:30:00,11.85,11.93,11.82,11.84,10730000.0,11.85,11.93,11.82,11.84,10730000.0
2011-09-19 09:40:00,11.84,11.85,11.71,11.74,8300000.0,11.84,11.85,11.71,11.74,8300000.0
2011-09-19 09:50:00,11.74,11.75,11.64,11.67,6376000.0,11.74,11.75,11.64,11.67,6376000.0
2011-09-19 10:00:00,11.67,11.81,11.67,11.76,8070000.0,11.67,11.81,11.67,11.76,8070000.0
2011-09-19 10:10:00,11.77,11.78,11.7,11.75,3666000.0,11.77,11.78,11.7,11.75,3666000.0
2011-09-19 10:20:00,11.75,11.76,11.72,11.75,2872000.0,11.75,11.76,11.72,11.75,2872000.0
2011-09-19 10:30:00,11.76,11.76,11.71,11.72,3224000.0,11.76,11.76,11.71,11.72,3224000.0
2011-09-19 10:40:00,11.72,11.74,11.69,11.74,2616000.0,11.72,11.74,11.69,11.74,2616000.0
2011-09-19 10:50:00,11.74,11.79,11.73,11.74,3374000.0,11.74,11.79,11.73,11.74,3374000.0
2011-09-19 11:00:00,11.74,11.84,11.73,11.83,3182000.0,11.74,11.84,11.73,11.83,3182000.0
2011-09-19 11:10:00,11.82,11.85,11.79,11.83,4372000.0,11.82,11.85,11.79,11.83,4372000.0
2011-09-19 11:20:00,11.83,11.96,11.83,11.92,6522000.0,11.83,11.96,11.83,11.92,6522000.0
2011-09-19 11:30:00,11.91,11.99,11.89,11.99,3330000.0,11.91,11.99,11.89,11.99,3330000.0
2011-09-19 11:40:00,11.99,12.03,11.98,12.0,7462000.0,11.99,12.03,11.98,12.0,7462000.0
2011-09-19 11:50:00,12.0,12.0,11.84,11.86,5332000.0,12.0,12.0,11.84,11.86,5332000.0
2011-09-19 12:00:00,11.86,11.93,11.85,11.89,2268000.0,11.86,11.93,11.85,11.89,2268000.0
2011-09-19 12:10:00,11.9,11.9,11.87,11.89,1816000.0,11.9,11.9,11.87,11.89,1816000.0
2011-09-19 12:20:00,11.89,11.9,11.86,11.88,1360000.0,11.89,11.9,11.86,11.88,1360000.0
2011-09-19 12:30:00,11.88,11.94,11.88,11.92,1604000.0,11.88,11.94,11.88,11.92,1604000.0
2011-09-19 12:40:00,11.92,11.95,11.89,11.89,2402000.0,11.92,11.95,11.89,11.89,2402000.0
2011-09-19 12:50:00,11.9,11.9,11.88,11.9,950000.0,11.9,11.9,11.88,11.9,950000.0
2011-09-19 13:00:00,11.89,11.9,11.85,11.87,2442000.0,11.89,11.9,11.85,11.87,2442000.0
2011-09-19 13:10:00,11.87,11.88,11.84,11.84,980000.0,11.87,11.88,11.84,11.84,980000.0
2011-09-19 13:20:00,11.84,11.87,11.83,11.86,1118000.0,11.84,11.87,11.83,11.86,1118000.0
2011-09-19 13:30:00,11.86,11.89,11.84,11.88,1340000.0,11.86,11.89,11.84,11.88,1340000.0
2011-09-19 13:40:00,11.88,11.94,11.88,11.94,1578000.0,11.88,11.94,11.88,11.94,1578000.0
2011-09-19 13:50:00,11.93,11.94,11.9,11.92,1322000.0,11.93,11.94,11.9,11.92,1322000.0
2011-09-19 14:00:00,11.92,11.95,11.89,11.94,1388000.0,11.92,11.95,11.89,11.94,1388000.0
2011-09-19 14:10:00,11.93,11.99,11.93,11.97,3334000.0,11.93,11.99,11.93,11.97,3334000.0
2011-09-19 14:20:00,11.97,12.05,11.97,12.04,3418000.0,11.97,12.05,11.97,12.04,3418000.0
2011-09-19 14:30:00,12.04,12.1,12.03,12.1,4422000.0,12.04,12.1,12.03,12.1,4422000.0
2011-09-19 14:40:00,12.1,12.14,12.1,12.14,5194000.0,12.1,12.14,12.1,12.14,5194000.0
2011-09-19 14:50:00,12.14,12.17,12.04,12.08,5996000.0,12.14,12.17,12.04,12.08,5996000.0
2011-09-19 15:00:00,12.08,12.1,11.98,11.98,4944000.0,12.08,12.1,11.98,11.98,4944000.0
2011-09-19 15:10:00,11.98,12.11,11.98,12.07,6178000.0,11.98,12.11,11.98,12.07,6178000.0
2011-09-19 15:20:00,12.08,12.15,12.07,12.14,4496000.0,12.08,12.15,12.07,12.14,4496000.0
2011-09-19 15:30:00,12.14,12.2,12.13,12.19,5358000.0,12.14,12.2,12.13,12.19,5358000.0
2011-09-19 15:40:00,12.19,12.19,12.14,12.16,4886000.0,12.19,12.19,12.14,12.16,4886000.0
2011-09-19 15:50:00,12.16,12.17,12.08,12.08,8318000.0,12.16,12.17,12.08,12.08,8318000.0
2011-09-20 09:30:00,12.04,12.05,11.85,11.85,12184000.0,12.04,12.05,11.85,11.85,12184000.0
2011-09-20 09:40:00,11.86,11.9,11.82,11.9,5794000.0,11.86,11.9,11.82,11.9,5794000.0
2011-09-20 09:50:00,11.9,11.95,11.87,11.94,4744000.0,11.9,11.95,11.87,11.94,4744000.0
2011-09-20 10:00:00,11.95,11.97,11.93,11.94,6052000.0,11.95,11.97,11.93,11.94,6052000.0
2011-09-20 10:10:00,11.94,12.0,11.92,11.99,4930000.0,11.94,12.0,11.92,11.99,4930000.0
2011-09-20 10:20:00,11.98,11.99,11.93,11.96,3510000.0,11.98,11.99,11.93,11.96,3510000.0
2011-09-20 10:30:00,11.96,11.97,11.89,11.9,3594000.0,11.96,11.97,11.89,11.9,3594000.0
2011-09-20 10:40:00,11.9,11.93,11.88,11.89,3546000.0,11.9,11.93,11.88,11.89,3546000.0
2011-09-20 10:50:00,11.9,11.9,11.84,11.87,3704000.0,11.9,11.9,11.84,11.87,3704000.0
2011-09-20 11:00:00,11.87,11.9,11.8,11.82,5966000.0,11.87,11.9,11.8,11.82,5966000.0
2011-09-20 11:10:00,11.81,11.87,11.78,11.84,4708000.0,11.81,11.87,11.78,11.84,4708000.0
2011-09-20 11:20:00,11.84,11.87,11.83,11.87,1934000.0,11.84,11.87,11.83,11.87,1934000.0
2011-09-20 11:30:00,11.86,11.88,11.84,11.87,2694000.0,11.86,11.88,11.84,11.87,2694000.0
2011-09-20 11:40:00,11.87,11.89,11.83,11.85,2076000.0,11.87,11.89,11.83,11.85,2076000.0
2011-09-20 11:50:00,11.85,11.95,11.85,11.93,3734000.0,11.85,11.95,11.85,11.93,3734000.0
2011-09-20 12:00:00,11.93,11.94,11.88,11.89,1750000.0,11.93,11.94,11.88,11.89,1750000.0
2011-09-20 12:10:00,11.89,11.89,11.84,11.86,1830000.0,11.89,11.89,11.84,11.86,1830000.0
2011-09-20 12:20:00,11.86,11.9,11.86,11.9,1002000.0,11.86,11.9,11.86,11.9,1002000.0
2011-09-20 12:30:00,11.89,11.9,11.87,11.89,1512000.0,11.89,11.9,11.87,11.89,1512000.0
2011-09-20 12:40:00,11.89,11.9,11.87,11.9,896000.0,11.89,11.9,11.87,11.9,896000.0
2011-09-20 12:50:00,11.9,11.9,11.88,11.9,1340000.0,11.9,11.9,11.88,11.9,1340000.0
2011-09-20 13:00:00,11.9,11.91,11.88,11.88,1540000.0,11.9,11.91,11.88,11.88,1540000.0
2011-09-20 13:10:00,11.88,11.89,11.85,11.85,1310000.0,11.88,11.89,11.85,11.85,1310000.0
2011-09-20 13:20:00,11.86,11.87,11.83,11.87,1670000.0,11.86,11.87,11.83,11.87,1670000.0
2011-09-20 13:30:00,11.87,11.9,11.86,11.88,990000.0,11.87,11.9,11.86,11.88,990000.0
2011-09-20 13:40:00,11.89,11.9,11.85,11.9,1046000.0,11.89,11.9,11.85,11.9,1046000.0
2011-09-20 13:50:00,11.9,11.92,11.89,11.91,1214000.0,11.9,11.92,11.89,11.91,1214000.0
2011-09-20 14:00:00,11.91,11.94,11.88,11.93,2712000.0,11.91,11.94,11.88,11.93,2712000.0
2011-09-20 14:10:00,11.93,11.95,11.91,11.93,1894000.0,11.93,11.95,11.91,11.93,1894000.0
2011-09-20 14:20:00,11.93,11.95,11.91,11.92,2606000.0,11.93,11.95,11.91,11.92,2606000.0
2011-09-20 14:30:00,11.92,11.93,11.84,11.84,2452000.0,11.92,11.93,11.84,11.84,2452000.0
2011-09-20 14:40:00,11.84,11.85,11.75,11.77,4600000.0,11.84,11.85,11.75,11.77,4600000.0
2011-09-20 14:50:00,11.77,11.81,11.76,11.78,3030000.0,11.77,11.81,11.76,11.78,3030000.0
2011-09-20 15:00:00,11.79,11.81,11.68,11.69,5576000.0,11.79,11.81,11.68,11.69,5576000.0
2011-09-20 15:10:00,11.69,11.73,11.66,11.66,3814000.0,11.69,11.73,11.66,11.66,3814000.0
2011-09-20 15:20:00,11.66,11.67,11.56,11.57,5642000.0,11.66,11.67,11.56,11.57,5642000.0
2011-09-20 15:30:00,11.56,11.68,11.55,11.67,5948000.0,11.56,11.68,11.55,11.67,5948000.0
2011-09-20 15:40:00,11.67,11.71,11.61,11.65,5294000.0,11.67,11.71,11.61,11.65,5294000.0
2011-09-20 15:50:00,11.65,11.69,11.63,11.65,8378000.0,11.65,11.69,11.63,11.65,8378000.0
2011-09-21 09:30:00,11.73,11.83,11.68,11.76,7554000.0,11.73,11.83,11.68,11.76,7554000.0
2011-09-21 09:40:00,11.76,11.84,11.74,11.77,4956000.0,11.76,11.84,11.74,11.77,4956000.0
2011-09-21 09:50:00,11.77,11.83,11.71,11.83,3980000.0,11.77,11.83,11.71,11.83,3980000.0
2011-09-21 10:00:00,11.83,11.86,11.8,11.81,3120000.0,11.83,11.86,11.8,11.81,3120000.0
2011-09-21 10:10:00,11.81,11.87,11.8,11.85,3164000.0,11.81,11.87,11.8,11.85,3164000.0
2011-09-21 10:20:00,11.86,11.9,11.83,11.86,2684000.0,11.86,11.9,11.83,11.86,2684000.0
2011-09-21 10:30:00,11.86,11.87,11.73,11.78,3534000.0,11.86,11.87,11.73,11.78,3534000.0
2011-09-21 10:40:00,11.78,11.84,11.77,11.79,1816000.0,11.78,11.84,11.77,11.79,1816000.0
2011-09-21 10:50:00,11.79,11.8,11.71,11.76,2630000.0,11.79,11.8,11.71,11.76,2630000.0
2011-09-21 11:00:00,11.76,11.82,11.72,11.79,2052000.0,11.76,11.82,11.72,11.79,2052000.0
2011-09-21 11:10:00,11.79,11.82,11.77,11.81,1650000.0,11.79,11.82,11.77,11.81,1650000.0
2011-09-21 11:20:00,11.81,11.83,11.78,11.81,1374000.0,11.81,11.83,11.78,11.81,1374000.0
2011-09-21 11:30:00,11.8,11.88,11.8,11.87,1832000.0,11.8,11.88,11.8,11.87,1832000.0
2011-09-21 11:40:00,11.87,11.89,11.83,11.88,2376000.0,11.87,11.89,11.83,11.88,2376000.0
2011-09-21 11:50:00,11.88,11.92,11.88,11.9,2516000.0,11.88,11.92,11.88,11.9,2516000.0
2011-09-21 12:00:00,11.9,11.92,11.89,11.89,1406000.0,11.9,11.92,11.89,11.89,1406000.0
2011-09-21 12:10:00,11.89,11.92,11.88,11.91,968000.0,11.89,11.92,11.88,11.91,968000.0
2011-09-21 12:20:00,11.91,11.91,11.81,11.84,2636000.0,11.91,11.91,11.81,11.84,2636000.0
2011-09-21 12:30:00,11.83,11.87,11.81,11.85,1406000.0,11.83,11.87,11.81,11.85,1406000.0
2011-09-21 12:40:00,11.85,11.88,11.82,11.82,1304000.0,11.85,11.88,11.82,11.82,1304000.0
2011-09-21 12:50:00,11.82,11.84,11.79,11.82,1218000.0,11.82,11.84,11.79,11.82,1218000.0
2011-09-21 13:00:00,11.81,11.83,11.8,11.82,856000.0,11.81,11.83,11.8,11.82,856000.0
2011-09-21 13:10:00,11.82,11.83,11.78,11.79,992000.0,11.82,11.83,11.78,11.79,992000.0
2011-09-21 13:20:00,11.79,11.82,11.78,11.81,836000.0,11.79,11.82,11.78,11.81,836000.0
2011-09-21 13:30:00,11.81,11.82,11.79,11.81,720000.0,11.81,11.82,11.79,11.81,720000.0
2011-09-21 13:40:00,11.81,11.82,11.79,11.8,744000.0,11.81,11.82,11.79,11.8,744000.0
2011-09-21 13:50:00,11.79,11.82,11.78,11.82,804000.0,11.79,11.82,11.78,11.82,804000.0
2011-09-21 14:00:00,11.82,11.88,11.81,11.87,1310000.0,11.82,11.88,11.81,11.87,1310000.0
2011-09-21 14:10:00,11.87,11.91,11.87,11.9,1584000.0,11.87,11.91,11.87,11.9,1584000.0
2011-09-21 14:20:00,11.9,11.93,11.77,11.92,5006000.0,11.9,11.93,11.77,11.92,5006000.0
2011-09-21 14:30:00,11.92,11.92,11.73,11.79,6998000.0,11.92,11.92,11.73,11.79,6998000.0
2011-09-21 14:40:00,11.78,11.83,11.72,11.81,3040000.0,11.78,11.83,11.72,11.81,3040000.0
2011-09-21 14:50:00,11.82,11.88,11.81,11.86,2704000.0,11.82,11.88,11.81,11.86,2704000.0
2011-09-21 15:00:00,11.85,11.96,11.84,11.95,3634000.0,11.85,11.96,11.84,11.95,3634000.0
2011-09-21 15:10:00,11.95,12.03,11.94,11.97,5798000.0,11.95,12.03,11.94,11.97,5798000.0
2011-09-21 15:20:00,11.97,11.98,11.83,11.85,4174000.0,11.97,11.98,11.83,11.85,4174000.0
2011-09-21 15:30:00,11.85,11.86,11.68,11.71,5268000.0,11.85,11.86,11.68,11.71,5268000.0
2011-09-21 15:40:00,11.71,11.74,11.65,11.69,5884000.0,11.71,11.74,11.65,11.69,5884000.0
2011-09-21 15:50:00,11.69,11.7,11.59,11.59,6882000.0,11.69,11.7,11.59,11.59,6882000.0
2011-09-22 09:30:00,11.24,11.25,11.08,11.21,16454000.0,11.24,11.25,11.08,11.21,16454000.0
2011-09-22 09:40:00,11.2,11.22,11.11,11.11,7028000.0,11.2,11.22,11.11,11.11,7028000.0
2011-09-22 09:50:00,11.11,11.11,11.01,11.04,7712000.0,11.11,11.11,11.01,11.04,7712000.0
2011-09-22 10:00:00,11.05,11.19,11.03,11.18,4830000.0,11.05,11.19,11.03,11.18,4830000.0
2011-09-22 10:10:00,11.18,11.3,11.18,11.29,6024000.0,11.18,11.3,11.18,11.29,6024000.0
2011-09-22 10:20:00,11.3,11.39,11.28,11.31,6618000.0,11.3,11.39,11.28,11.31,6618000.0
2011-09-22 10:30:00,11.31,11.4,11.28,11.34,5134000.0,11.31,11.4,11.28,11.34,5134000.0
2011-09-22 10:40:00,11.35,11.43,11.33,11.4,3310000.0,11.35,11.43,11.33,11.4,3310000.0
2011-09-22 10:50:00,11.4,11.4,11.29,11.29,2942000.0,11.4,11.4,11.29,11.29,2942000.0
2011-09-22 11:00:00,11.29,11.32,11.28,11.29,1826000.0,11.29,11.32,11.28,11.29,1826000.0
2011-09-22 11:10:00,11.29,11.37,11.26,11.36,3020000.0,11.29,11.37,11.26,11.36,3020000.0
2011-09-22 11:20:00,11.36,11.37,11.27,11.3,2842000.0,11.36,11.37,11.27,11.3,2842000.0
2011-09-22 11:30:00,11.29,11.44,11.28,11.41,4366000.0,11.29,11.44,11.28,11.41,4366000.0
2011-09-22 11:40:00,11.41,11.41,11.33,11.38,2450000.0,11.41,11.41,11.33,11.38,2450000.0
2011-09-22 11:50:00,11.38,11.4,11.25,11.25,2340000.0,11.38,11.4,11.25,11.25,2340000.0
2011-09-22 12:00:00,11.25,11.27,11.19,11.25,3294000.0,11.25,11.27,11.19,11.25,3294000.0
2011-09-22 12:10:00,11.25,11.26,11.18,11.22,1770000.0,11.25,11.26,11.18,11.22,1770000.0
2011-09-22 12:20:00,11.22,11.28,11.18,11.24,2962000.0,11.22,11.28,11.18,11.24,2962000.0
2011-09-22 12:30:00,11.24,11.29,11.22,11.24,2036000.0,11.24,11.29,11.22,11.24,2036000.0
2011-09-22 12:40:00,11.26,11.29,11.25,11.27,1374000.0,11.26,11.29,11.25,11.27,1374000.0
2011-09-22 12:50:00,11.27,11.28,11.21,11.21,2316000.0,11.27,11.28,11.21,11.21,2316000.0
2011-09-22 13:00:00,11.21,11.22,11.16,11.17,2028000.0,11.21,11.22,11.16,11.17,2028000.0
2011-09-22 13:10:00,11.17,11.19,11.14,11.19,1698000.0,11.17,11.19,11.14,11.19,1698000.0
2011-09-22 13:20:00,11.19,11.19,11.11,11.12,1708000.0,11.19,11.19,11.11,11.12,1708000.0
2011-09-22 13:30:00,11.12,11.15,11.11,11.12,1868000.0,11.12,11.15,11.11,11.12,1868000.0
2011-09-22 13:40:00,11.12,11.17,11.1,11.12,1824000.0,11.12,11.17,11.1,11.12,1824000.0
2011-09-22 13:50:00,11.12,11.12,11.04,11.04,3344000.0,11.12,11.12,11.04,11.04,3344000.0
2011-09-22 14:00:00,11.04,11.08,11.02,11.07,3126000.0,11.04,11.08,11.02,11.07,3126000.0
2011-09-22 14:10:00,11.07,11.12,11.05,11.06,3056000.0,11.07,11.12,11.05,11.06,3056000.0
2011-09-22 14:20:00,11.07,11.18,11.06,11.14,4724000.0,11.07,11.18,11.06,11.14,4724000.0
2011-09-22 14:30:00,11.14,11.16,11.04,11.05,2896000.0,11.14,11.16,11.04,11.05,2896000.0
2011-09-22 14:40:00,11.05,11.16,11.05,11.08,2794000.0,11.05,11.16,11.05,11.08,2794000.0
2011-09-22 14:50:00,11.08,11.12,11.02,11.03,2828000.0,11.08,11.12,11.02,11.03,2828000.0
2011-09-22 15:00:00,11.02,11.07,11.02,11.06,3372000.0,11.02,11.07,11.02,11.06,3372000.0
2011-09-22 15:10:00,11.06,11.09,11.01,11.02,3484000.0,11.06,11.09,11.01,11.02,3484000.0
2011-09-22 15:20:00,11.02,11.05,10.95,11.04,4868000.0,11.02,11.05,10.95,11.04,4868000.0
2011-09-22 15:30:00,11.05,11.13,11.02,11.13,3986000.0,11.05,11.13,11.02,11.13,3986000.0
2011-09-22 15:40:00,11.13,11.23,11.07,11.22,5722000.0,11.13,11.23,11.07,11.22,5722000.0
2011-09-22 15:50:00,11.21,11.25,11.14,11.16,9312000.0,11.21,11.25,11.14,11.16,9312000.0
2011-09-23 09:30:00,11.04,11.18,10.97,11.13,10788000.0,11.04,11.18,10.97,11.13,10788000.0
2011-09-23 09:40:00,11.12,11.14,10.99,11.02,5726000.0,11.12,11.14,10.99,11.02,5726000.0
2011-09-23 09:50:00,11.02,11.12,11.0,11.08,7334000.0,11.02,11.12,11.0,11.08,7334000.0
2011-09-23 10:00:00,11.08,11.09,11.02,11.08,4824000.0,11.08,11.09,11.02,11.08,4824000.0
2011-09-23 10:10:00,11.08,11.08,10.97,11.03,4046000.0,11.08,11.08,10.97,11.03,4046000.0
2011-09-23 10:20:00,11.03,11.08,10.97,11.07,4404000.0,11.03,11.08,10.97,11.07,4404000.0
2011-09-23 10:30:00,11.07,11.15,11.07,11.15,3042000.0,11.07,11.15,11.07,11.15,3042000.0
2011-09-23 10:40:00,11.14,11.19,11.08,11.19,2926000.0,11.14,11.19,11.08,11.19,2926000.0
2011-09-23 10:50:00,11.19,11.22,11.14,11.18,3434000.0,11.19,11.22,11.14,11.18,3434000.0
2011-09-23 11:00:00,11.19,11.19,11.13,11.18,3464000.0,11.19,11.19,11.13,11.18,3464000.0
2011-09-23 11:10:00,11.18,11.2,11.14,11.19,2244000.0,11.18,11.2,11.14,11.19,2244000.0
2011-09-23 11:20:00,11.19,11.22,11.16,11.2,3550000.0,11.19,11.22,11.16,11.2,3550000.0
2011-09-23 11:30:00,11.2,11.21,11.14,11.16,2108000.0,11.2,11.21,11.14,11.16,2108000.0
2011-09-23 11:40:00,11.16,11.19,11.11,11.12,2048000.0,11.16,11.19,11.11,11.12,2048000.0
2011-09-23 11:50:00,11.11,11.11,11.01,11.08,3168000.0,11.11,11.11,11.01,11.08,3168000.0
2011-09-23 12:00:00,11.07,11.08,11.02,11.06,3062000.0,11.07,11.08,11.02,11.06,3062000.0
2011-09-23 12:10:00,11.06,11.1,11.04,11.09,1406000.0,11.06,11.1,11.04,11.09,1406000.0
2011-09-23 12:20:00,11.09,11.09,11.0,11.01,3338000.0,11.09,11.09,11.0,11.01,3338000.0
2011-09-23 12:30:00,11.01,11.04,11.0,11.01,1376000.0,11.01,11.04,11.0,11.01,1376000.0
2011-09-23 12:40:00,11.01,11.05,10.95,11.0,3186000.0,11.01,11.05,10.95,11.0,3186000.0
2011-09-23 12:50:00,11.01,11.07,10.99,11.0,1692000.0,11.01,11.07,10.99,11.0,1692000.0
2011-09-23 13:00:00,11.01,11.04,10.98,11.0,1794000.0,11.01,11.04,10.98,11.0,1794000.0
2011-09-23 13:10:00,11.0,11.15,11.0,11.12,4382000.0,11.0,11.15,11.0,11.12,4382000.0
2011-09-23 13:20:00,11.12,11.15,11.08,11.08,2330000.0,11.12,11.15,11.08,11.08,2330000.0
2011-09-23 13:30:00,11.08,11.16,11.05,11.15,2068000.0,11.08,11.16,11.05,11.15,2068000.0
2011-09-23 13:40:00,11.15,11.21,11.14,11.2,2202000.0,11.15,11.21,11.14,11.2,2202000.0
2011-09-23 13:50:00,11.2,11.21,11.18,11.19,1986000.0,11.2,11.21,11.18,11.19,1986000.0
2011-09-23 14:00:00,11.19,11.21,11.15,11.16,2010000.0,11.19,11.21,11.15,11.16,2010000.0
2011-09-23 14:10:00,11.16,11.18,11.13,11.16,1900000.0,11.16,11.18,11.13,11.16,1900000.0
2011-09-23 14:20:00,11.15,11.17,11.11,11.13,1342000.0,11.15,11.17,11.11,11.13,1342000.0
2011-09-23 14:30:00,11.13,11.19,11.12,11.18,1688000.0,11.13,11.19,11.12,11.18,1688000.0
2011-09-23 14:40:00,11.18,11.18,11.1,11.12,2602000.0,11.18,11.18,11.1,11.12,2602000.0
2011-09-23 14:50:00,11.13,11.17,11.11,11.13,2736000.0,11.13,11.17,11.11,11.13,2736000.0
2011-09-23 15:00:00,11.13,11.17,11.1,11.15,2052000.0,11.13,11.17,11.1,11.15,2052000.0
2011-09-23 15:10:00,11.15,11.16,11.1,11.14,2366000.0,11.15,11.16,11.1,11.14,2366000.0
2011-09-23 15:20:00,11.15,11.19,11.14,11.18,2386000.0,11.15,11.19,11.14,11.18,2386000.0
2011-09-23 15:30:00,11.18,11.2,11.16,11.18,2472000.0,11.18,11.2,11.16,11.18,2472000.0
2011-09-23 15:40:00,11.18,11.2,11.15,11.15,3486000.0,11.18,11.2,11.15,11.15,3486000.0
2011-09-23 15:50:00,11.16,11.2,11.13,11.18,4856000.0,11.16,11.2,11.13,11.18,4856000.0
2011-09-26 09:30:00,11.37,11.49,11.37,11.42,8694000.0,11.37,11.49,11.37,11.42,8694000.0
2011-09-26 09:40:00,11.43,11.48,11.41,11.47,3588000.0,11.43,11.48,11.41,11.47,3588000.0
2011-09-26 09:50:00,11.47,11.47,11.32,11.34,4726000.0,11.47,11.47,11.32,11.34,4726000.0
2011-09-26 10:00:00,11.34,11.36,11.21,11.21,6282000.0,11.34,11.36,11.21,11.21,6282000.0
2011-09-26 10:10:00,11.21,11.22,11.13,11.18,4452000.0,11.21,11.22,11.13,11.18,4452000.0
2011-09-26 10:20:00,11.18,11.25,11.15,11.23,3434000.0,11.18,11.25,11.15,11.23,3434000.0
2011-09-26 10:30:00,11.23,11.24,11.11,11.12,3804000.0,11.23,11.24,11.11,11.12,3804000.0
2011-09-26 10:40:00,11.13,11.17,11.07,11.09,4156000.0,11.13,11.17,11.07,11.09,4156000.0
2011-09-26 10:50:00,11.1,11.26,11.09,11.22,4042000.0,11.1,11.26,11.09,11.22,4042000.0
2011-09-26 11:00:00,11.23,11.23,11.19,11.23,2746000.0,11.23,11.23,11.19,11.23,2746000.0
2011-09-26 11:10:00,11.22,11.32,11.21,11.28,3236000.0,11.22,11.32,11.21,11.28,3236000.0
2011-09-26 11:20:00,11.28,11.29,11.23,11.29,1674000.0,11.28,11.29,11.23,11.29,1674000.0
2011-09-26 11:30:00,11.29,11.35,11.26,11.33,1992000.0,11.29,11.35,11.26,11.33,1992000.0
2011-09-26 11:40:00,11.33,11.4,11.33,11.37,2948000.0,11.33,11.4,11.33,11.37,2948000.0
2011-09-26 11:50:00,11.37,11.38,11.33,11.34,1418000.0,11.37,11.38,11.33,11.34,1418000.0
2011-09-26 12:00:00,11.36,11.36,11.32,11.32,1058000.0,11.36,11.36,11.32,11.32,1058000.0
2011-09-26 12:10:00,11.32,11.37,11.31,11.36,1548000.0,11.32,11.37,11.31,11.36,1548000.0
2011-09-26 12:20:00,11.36,11.37,11.29,11.31,1500000.0,11.36,11.37,11.29,11.31,1500000.0
2011-09-26 12:30:00,11.31,11.35,11.29,11.32,932000.0,11.31,11.35,11.29,11.32,932000.0
2011-09-26 12:40:00,11.32,11.32,11.21,11.21,2918000.0,11.32,11.32,11.21,11.21,2918000.0
2011-09-26 12:50:00,11.21,11.24,11.2,11.24,1278000.0,11.21,11.24,11.2,11.24,1278000.0
2011-09-26 13:00:00,11.23,11.24,11.16,11.17,1814000.0,11.23,11.24,11.16,11.17,1814000.0
2011-09-26 13:10:00,11.17,11.19,11.13,11.17,1304000.0,11.17,11.19,11.13,11.17,1304000.0
2011-09-26 13:20:00,11.17,11.22,11.16,11.21,1918000.0,11.17,11.22,11.16,11.21,1918000.0
2011-09-26 13:30:00,11.21,11.23,11.14,11.17,1252000.0,11.21,11.23,11.14,11.17,1252000.0
2011-09-26 13:40:00,11.18,11.18,11.13,11.14,1320000.0,11.18,11.18,11.13,11.14,1320000.0
2011-09-26 13:50:00,11.14,11.21,11.14,11.2,1296000.0,11.14,11.21,11.14,11.2,1296000.0
2011-09-26 14:00:00,11.2,11.27,11.2,11.26,1890000.0,11.2,11.27,11.2,11.26,1890000.0
2011-09-26 14:10:00,11.26,11.26,11.22,11.25,1288000.0,11.26,11.26,11.22,11.25,1288000.0
2011-09-26 14:20:00,11.25,11.27,11.22,11.25,2060000.0,11.25,11.27,11.22,11.25,2060000.0
2011-09-26 14:30:00,11.25,11.35,11.23,11.33,3206000.0,11.25,11.35,11.23,11.33,3206000.0
2011-09-26 14:40:00,11.34,11.34,11.3,11.3,2034000.0,11.34,11.34,11.3,11.3,2034000.0
2011-09-26 14:50:00,11.3,11.32,11.27,11.31,1494000.0,11.3,11.32,11.27,11.31,1494000.0
2011-09-26 15:00:00,11.3,11.38,11.3,11.33,3486000.0,11.3,11.38,11.3,11.33,3486000.0
2011-09-26 15:10:00,11.33,11.4,11.33,11.39,2236000.0,11.33,11.4,11.33,11.39,2236000.0
2011-09-26 15:20:00,11.39,11.4,11.35,11.37,2408000.0,11.39,11.4,11.35,11.37,2408000.0
2011-09-26 15:30:00,11.38,11.44,11.35,11.44,3070000.0,11.38,11.44,11.35,11.44,3070000.0
2011-09-26 15:40:00,11.44,11.48,11.43,11.47,2982000.0,11.44,11.48,11.43,11.47,2982000.0
2011-09-26 15:50:00,11.46,11.51,11.46,11.5,7134000.0,11.46,11.51,11.46,11.5,7134000.0
2011-09-27 09:30:00,11.71,11.74,11.47,11.54,13240000.0,11.71,11.74,11.47,11.54,13240000.0
2011-09-27 09:40:00,11.54,11.55,11.39,11.44,10096000.0,11.54,11.55,11.39,11.44,10096000.0
2011-09-27 09:50:00,11.44,11.57,11.43,11.44,9374000.0,11.44,11.57,11.43,11.44,9374000.0
2011-09-27 10:00:00,11.44,11.47,11.23,11.29,10416000.0,11.44,11.47,11.23,11.29,10416000.0
2011-09-27 10:10:00,11.29,11.32,11.14,11.18,7696000.0,11.29,11.32,11.14,11.18,7696000.0
2011-09-27 10:20:00,11.17,11.3,11.17,11.27,7138000.0,11.17,11.3,11.17,11.27,7138000.0
2011-09-27 10:30:00,11.27,11.31,11.22,11.27,3630000.0,11.27,11.31,11.22,11.27,3630000.0
2011-09-27 10:40:00,11.27,11.32,11.23,11.31,3342000.0,11.27,11.32,11.23,11.31,3342000.0
2011-09-27 10:50:00,11.31,11.47,11.31,11.45,5700000.0,11.31,11.47,11.31,11.45,5700000.0
2011-09-27 11:00:00,11.45,11.45,11.31,11.32,4960000.0,11.45,11.45,11.31,11.32,4960000.0
2011-09-27 11:10:00,11.32,11.33,11.26,11.33,3092000.0,11.32,11.33,11.26,11.33,3092000.0
2011-09-27 11:20:00,11.33,11.36,11.29,11.34,3238000.0,11.33,11.36,11.29,11.34,3238000.0
2011-09-27 11:30:00,11.35,11.36,11.3,11.3,1798000.0,11.35,11.36,11.3,11.3,1798000.0
2011-09-27 11:40:00,11.3,11.31,11.23,11.24,1884000.0,11.3,11.31,11.23,11.24,1884000.0
2011-09-27 11:50:00,11.24,11.31,11.24,11.3,1332000.0,11.24,11.31,11.24,11.3,1332000.0
2011-09-27 12:00:00,11.3,11.3,11.25,11.3,1514000.0,11.3,11.3,11.25,11.3,1514000.0
2011-09-27 12:10:00,11.29,11.33,11.26,11.27,1640000.0,11.29,11.33,11.26,11.27,1640000.0
2011-09-27 12:20:00,11.27,11.3,11.24,11.25,2334000.0,11.27,11.3,11.24,11.25,2334000.0
2011-09-27 12:30:00,11.25,11.25,11.18,11.19,2712000.0,11.25,11.25,11.18,11.19,2712000.0
2011-09-27 12:40:00,11.19,11.22,11.17,11.22,1952000.0,11.19,11.22,11.17,11.22,1952000.0
2011-09-27 12:50:00,11.22,11.22,11.2,11.21,1454000.0,11.22,11.22,11.2,11.21,1454000.0
2011-09-27 13:00:00,11.21,11.23,11.2,11.23,1338000.0,11.21,11.23,11.2,11.23,1338000.0
2011-09-27 13:10:00,11.23,11.27,11.21,11.27,1976000.0,11.23,11.27,11.21,11.27,1976000.0
2011-09-27 13:20:00,11.26,11.31,11.25,11.31,1994000.0,11.26,11.31,11.25,11.31,1994000.0
2011-09-27 13:30:00,11.31,11.34,11.28,11.33,2390000.0,11.31,11.34,11.28,11.33,2390000.0
2011-09-27 13:40:00,11.33,11.37,11.31,11.36,1956000.0,11.33,11.37,11.31,11.36,1956000.0
2011-09-27 13:50:00,11.36,11.4,11.36,11.37,1858000.0,11.36,11.4,11.36,11.37,1858000.0
2011-09-27 14:00:00,11.37,11.4,11.36,11.4,1954000.0,11.37,11.4,11.36,11.4,1954000.0
2011-09-27 14:10:00,11.39,11.44,11.39,11.4,2736000.0,11.39,11.44,11.39,11.4,2736000.0
2011-09-27 14:20:00,11.4,11.42,11.34,11.34,2500000.0,11.4,11.42,11.34,11.34,2500000.0
2011-09-27 14:30:00,11.35,11.36,11.3,11.3,2444000.0,11.35,11.36,11.3,11.3,2444000.0
2011-09-27 14:40:00,11.3,11.33,11.28,11.31,1798000.0,11.3,11.33,11.28,11.31,1798000.0
2011-09-27 14:50:00,11.31,11.36,11.3,11.33,2790000.0,11.31,11.36,11.3,11.33,2790000.0
2011-09-27 15:00:00,11.33,11.33,11.26,11.28,2412000.0,11.33,11.33,11.26,11.28,2412000.0
2011-09-27 15:10:00,11.28,11.3,11.24,11.27,2764000.0,11.28,11.3,11.24,11.27,2764000.0
2011-09-27 15:20:00,11.27,11.28,11.21,11.25,2490000.0,11.27,11.28,11.21,11.25,2490000.0
2011-09-27 15:30:00,11.24,11.27,11.22,11.23,3040000.0,11.24,11.27,11.22,11.23,3040000.0
2011-09-27 15:40:00,11.23,11.24,11.17,11.19,3804000.0,11.23,11.24,11.17,11.19,3804000.0
2011-09-27 15:50:00,11.19,11.22,11.12,11.21,9250000.0,11.19,11.22,11.12,11.21,9250000.0
2011-09-28 09:30:00,11.32,11.59,11.28,11.59,20700000.0,11.32,11.59,11.28,11.59,20700000.0
2011-09-28 09:40:00,11.57,11.72,11.51,11.68,24070000.0,11.57,11.72,11.51,11.68,24070000.0
2011-09-28 09:50:00,11.68,11.69,11.52,11.56,14788000.0,11.68,11.69,11.52,11.56,14788000.0
2011-09-28 10:00:00,11.57,11.62,11.54,11.59,8584000.0,11.57,11.62,11.54,11.59,8584000.0
2011-09-28 10:10:00,11.6,11.63,11.45,11.5,11734000.0,11.6,11.63,11.45,11.5,11734000.0
2011-09-28 10:20:00,11.51,11.55,11.4,11.49,10854000.0,11.51,11.55,11.4,11.49,10854000.0
2011-09-28 10:30:00,11.49,11.57,11.44,11.47,8684000.0,11.49,11.57,11.44,11.47,8684000.0
2011-09-28 10:40:00,11.47,11.52,11.45,11.52,2962000.0,11.47,11.52,11.45,11.52,2962000.0
2011-09-28 10:50:00,11.51,11.61,11.51,11.57,7192000.0,11.51,11.61,11.51,11.57,7192000.0
2011-09-28 11:00:00,11.57,11.65,11.56,11.63,7304000.0,11.57,11.65,11.56,11.63,7304000.0
2011-09-28 11:10:00,11.63,11.63,11.53,11.55,6718000.0,11.63,11.63,11.53,11.55,6718000.0
2011-09-28 11:20:00,11.55,11.56,11.47,11.53,5674000.0,11.55,11.56,11.47,11.53,5674000.0
2011-09-28 11:30:00,11.53,11.65,11.51,11.64,6924000.0,11.53,11.65,11.51,11.64,6924000.0
2011-09-28 11:40:00,11.64,11.71,11.62,11.67,9178000.0,11.64,11.71,11.62,11.67,9178000.0
2011-09-28 11:50:00,11.67,11.75,11.66,11.74,9086000.0,11.67,11.75,11.66,11.74,9086000.0
2011-09-28 12:00:00,11.74,11.74,11.67,11.69,5796000.0,11.74,11.74,11.67,11.69,5796000.0
2011-09-28 12:10:00,11.69,11.75,11.69,11.7,5582000.0,11.69,11.75,11.69,11.7,5582000.0
2011-09-28 12:20:00,11.7,11.77,11.7,11.75,5448000.0,11.7,11.77,11.7,11.75,5448000.0
2011-09-28 12:30:00,11.75,11.79,11.71,11.74,5948000.0,11.75,11.79,11.71,11.74,5948000.0
2011-09-28 12:40:00,11.74,11.75,11.68,11.68,4350000.0,11.74,11.75,11.68,11.68,4350000.0
2011-09-28 12:50:00,11.68,11.77,11.68,11.76,3672000.0,11.68,11.77,11.68,11.76,3672000.0
2011-09-28 13:00:00,11.76,11.76,11.71,11.72,2318000.0,11.76,11.76,11.71,11.72,2318000.0
2011-09-28 13:10:00,11.72,11.74,11.7,11.71,2612000.0,11.72,11.74,11.7,11.71,2612000.0
2011-09-28 13:20:00,11.71,11.72,11.65,11.65,3852000.0,11.71,11.72,11.65,11.65,3852000.0
2011-09-28 13:30:00,11.65,11.68,11.6,11.66,5490000.0,11.65,11.68,11.6,11.66,5490000.0
2011-09-28 13:40:00,11.66,11.68,11.64,11.66,3668000.0,11.66,11.68,11.64,11.66,3668000.0
2011-09-28 13:50:00,11.66,11.68,11.6,11.61,5946000.0,11.66,11.68,11.6,11.61,5946000.0
2011-09-28 14:00:00,11.61,11.63,11.52,11.56,7090000.0,11.61,11.63,11.52,11.56,7090000.0
2011-09-28 14:10:00,11.56,11.58,11.52,11.56,4402000.0,11.56,11.58,11.52,11.56,4402000.0
2011-09-28 14:20:00,11.56,11.6,11.54,11.57,3758000.0,11.56,11.6,11.54,11.57,3758000.0
2011-09-28 14:30:00,11.57,11.65,11.54,11.64,6012000.0,11.57,11.65,11.54,11.64,6012000.0
2011-09-28 14:40:00,11.64,11.65,11.56,11.59,4784000.0,11.64,11.65,11.56,11.59,4784000.0
2011-09-28 14:50:00,11.58,11.61,11.58,11.6,2552000.0,11.58,11.61,11.58,11.6,2552000.0
2011-09-28 15:00:00,11.6,11.66,11.59,11.64,4594000.0,11.6,11.66,11.59,11.64,4594000.0
2011-09-28 15:10:00,11.64,11.69,11.63,11.64,5718000.0,11.64,11.69,11.63,11.64,5718000.0
2011-09-28 15:20:00,11.64,11.66,11.6,11.6,4502000.0,11.64,11.66,11.6,11.6,4502000.0
2011-09-28 15:30:00,11.6,11.6,11.51,11.51,6994000.0,11.6,11.6,11.51,11.51,6994000.0
2011-09-28 15:40:00,11.51,11.52,11.44,11.48,8982000.0,11.51,11.52,11.44,11.48,8982000.0
2011-09-28 15:50:00,11.48,11.52,11.47,11.48,8462000.0,11.48,11.52,11.47,11.48,8462000.0
2011-09-29 09:30:00,11.71,11.72,11.59,11.62,10296000.0,11.71,11.72,11.59,11.62,10296000.0
2011-09-29 09:40:00,11.62,11.64,11.53,11.54,6596000.0,11.62,11.64,11.53,11.54,6596000.0
2011-09-29 09:50:00,11.54,11.54,11.45,11.47,9262000.0,11.54,11.54,11.45,11.47,9262000.0
2011-09-29 10:00:00,11.48,11.5,11.32,11.35,9644000.0,11.48,11.5,11.32,11.35,9644000.0
2011-09-29 10:10:00,11.35,11.4,11.32,11.33,4126000.0,11.35,11.4,11.32,11.33,4126000.0
2011-09-29 10:20:00,11.33,11.33,11.22,11.23,5786000.0,11.33,11.33,11.22,11.23,5786000.0
2011-09-29 10:30:00,11.23,11.28,11.22,11.27,3596000.0,11.23,11.28,11.22,11.27,3596000.0
2011-09-29 10:40:00,11.27,11.27,11.1,11.12,7914000.0,11.27,11.27,11.1,11.12,7914000.0
2011-09-29 10:50:00,11.12,11.17,11.05,11.14,6684000.0,11.12,11.17,11.05,11.14,6684000.0
2011-09-29 11:00:00,11.15,11.24,11.14,11.24,4718000.0,11.15,11.24,11.14,11.24,4718000.0
2011-09-29 11:10:00,11.24,11.24,11.11,11.11,2988000.0,11.24,11.24,11.11,11.11,2988000.0
2011-09-29 11:20:00,11.11,11.21,11.08,11.21,3284000.0,11.11,11.21,11.08,11.21,3284000.0
2011-09-29 11:30:00,11.2,11.29,11.2,11.23,3962000.0,11.2,11.29,11.2,11.23,3962000.0
2011-09-29 11:40:00,11.23,11.33,11.21,11.33,2954000.0,11.23,11.33,11.21,11.33,2954000.0
2011-09-29 11:50:00,11.32,11.33,11.19,11.23,2818000.0,11.32,11.33,11.19,11.23,2818000.0
2011-09-29 12:00:00,11.23,11.3,11.2,11.2,2566000.0,11.23,11.3,11.2,11.2,2566000.0
2011-09-29 12:10:00,11.2,11.23,11.16,11.19,1672000.0,11.2,11.23,11.16,11.19,1672000.0
2011-09-29 12:20:00,11.18,11.24,11.17,11.23,1224000.0,11.18,11.24,11.17,11.23,1224000.0
2011-09-29 12:30:00,11.22,11.22,11.13,11.13,2864000.0,11.22,11.22,11.13,11.13,2864000.0
2011-09-29 12:40:00,11.14,11.15,11.1,11.12,3150000.0,11.14,11.15,11.1,11.12,3150000.0
2011-09-29 12:50:00,11.11,11.14,11.07,11.07,2962000.0,11.11,11.14,11.07,11.07,2962000.0
2011-09-29 13:00:00,11.08,11.16,11.07,11.13,2456000.0,11.08,11.16,11.07,11.13,2456000.0
2011-09-29 13:10:00,11.14,11.16,11.1,11.11,2170000.0,11.14,11.16,11.1,11.11,2170000.0
2011-09-29 13:20:00,11.12,11.12,11.07,11.07,1892000.0,11.12,11.12,11.07,11.07,1892000.0
2011-09-29 13:30:00,11.08,11.08,11.0,11.01,4724000.0,11.08,11.08,11.0,11.01,4724000.0
2011-09-29 13:40:00,11.01,11.02,10.9,10.96,6252000.0,11.01,11.02,10.9,10.96,6252000.0
2011-09-29 13:50:00,10.96,11.01,10.95,10.98,2814000.0,10.96,11.01,10.95,10.98,2814000.0
2011-09-29 14:00:00,10.98,10.99,10.83,10.83,5730000.0,10.98,10.99,10.83,10.83,5730000.0
2011-09-29 14:10:00,10.84,10.9,10.81,10.89,4486000.0,10.84,10.9,10.81,10.89,4486000.0
2011-09-29 14:20:00,10.89,10.92,10.82,10.91,4010000.0,10.89,10.92,10.82,10.91,4010000.0
2011-09-29 14:30:00,10.91,10.97,10.89,10.95,3636000.0,10.91,10.97,10.89,10.95,3636000.0
2011-09-29 14:40:00,10.95,10.96,10.92,10.95,3578000.0,10.95,10.96,10.92,10.95,3578000.0
2011-09-29 14:50:00,10.94,11.02,10.93,11.01,3496000.0,10.94,11.02,10.93,11.01,3496000.0
2011-09-29 15:00:00,11.02,11.02,10.9,10.97,5100000.0,11.02,11.02,10.9,10.97,5100000.0
2011-09-29 15:10:00,10.97,11.02,10.96,10.97,3862000.0,10.97,11.02,10.96,10.97,3862000.0
2011-09-29 15:20:00,10.97,11.01,10.95,10.99,6092000.0,10.97,11.01,10.95,10.99,6092000.0
2011-09-29 15:30:00,11.0,11.02,10.97,11.01,4316000.0,11.0,11.02,10.97,11.01,4316000.0
2011-09-29 15:40:00,11.01,11.1,10.98,11.08,5598000.0,11.01,11.1,10.98,11.08,5598000.0
2011-09-29 15:50:00,11.08,11.15,11.08,11.12,8112000.0,11.08,11.15,11.08,11.12,8112000.0
2011-09-30 09:30:00,10.91,10.93,10.77,10.83,8456000.0,10.91,10.93,10.77,10.83,8456000.0
2011-09-30 09:40:00,10.83,10.91,10.76,10.79,9190000.0,10.83,10.91,10.76,10.79,9190000.0
2011-09-30 09:50:00,10.79,10.85,10.77,10.79,4014000.0,10.79,10.85,10.77,10.79,4014000.0
2011-09-30 10:00:00,10.78,10.98,10.77,10.97,8172000.0,10.78,10.98,10.77,10.97,8172000.0
2011-09-30 10:10:00,10.97,10.99,10.91,10.98,3606000.0,10.97,10.99,10.91,10.98,3606000.0
2011-09-30 10:20:00,10.98,11.02,10.93,10.93,3676000.0,10.98,11.02,10.93,10.93,3676000.0
2011-09-30 10:30:00,10.93,10.96,10.89,10.94,3658000.0,10.93,10.96,10.89,10.94,3658000.0
2011-09-30 10:40:00,10.94,10.96,10.87,10.88,1952000.0,10.94,10.96,10.87,10.88,1952000.0
2011-09-30 10:50:00,10.88,10.95,10.87,10.89,1900000.0,10.88,10.95,10.87,10.89,1900000.0
2011-09-30 11:00:00,10.89,11.02,10.88,10.99,3036000.0,10.89,11.02,10.88,10.99,3036000.0
2011-09-30 11:10:00,11.0,11.11,10.98,11.08,3876000.0,11.0,11.11,10.98,11.08,3876000.0
2011-09-30 11:20:00,11.08,11.15,11.05,11.07,3102000.0,11.08,11.15,11.05,11.07,3102000.0
2011-09-30 11:30:00,11.08,11.15,11.07,11.11,2826000.0,11.08,11.15,11.07,11.11,2826000.0
2011-09-30 11:40:00,11.11,11.13,11.05,11.06,1780000.0,11.11,11.13,11.05,11.06,1780000.0
2011-09-30 11:50:00,11.06,11.07,11.01,11.04,1968000.0,11.06,11.07,11.01,11.04,1968000.0
2011-09-30 12:00:00,11.05,11.08,11.04,11.05,1172000.0,11.05,11.08,11.04,11.05,1172000.0
2011-09-30 12:10:00,11.05,11.06,11.02,11.06,1444000.0,11.05,11.06,11.02,11.06,1444000.0
2011-09-30 12:20:00,11.06,11.1,11.05,11.09,1378000.0,11.06,11.1,11.05,11.09,1378000.0
2011-09-30 12:30:00,11.09,11.09,11.04,11.08,1772000.0,11.09,11.09,11.04,11.08,1772000.0
2011-09-30 12:40:00,11.08,11.08,11.04,11.06,890000.0,11.08,11.08,11.04,11.06,890000.0
2011-09-30 12:50:00,11.07,11.07,11.01,11.02,1104000.0,11.07,11.07,11.01,11.02,1104000.0
2011-09-30 13:00:00,11.02,11.02,10.94,10.94,2678000.0,11.02,11.02,10.94,10.94,2678000.0
2011-09-30 13:10:00,10.94,11.0,10.92,10.99,2120000.0,10.94,11.0,10.92,10.99,2120000.0
2011-09-30 13:20:00,10.99,11.0,10.95,10.97,866000.0,10.99,11.0,10.95,10.97,866000.0
2011-09-30 13:30:00,10.96,11.02,10.95,11.0,1606000.0,10.96,11.02,10.95,11.0,1606000.0
2011-09-30 13:40:00,11.0,11.01,10.95,10.97,1012000.0,11.0,11.01,10.95,10.97,1012000.0
2011-09-30 13:50:00,10.97,11.0,10.95,11.0,940000.0,10.97,11.0,10.95,11.0,940000.0
2011-09-30 14:00:00,10.98,10.99,10.94,10.96,1646000.0,10.98,10.99,10.94,10.96,1646000.0
2011-09-30 14:10:00,10.95,10.99,10.95,10.98,1248000.0,10.95,10.99,10.95,10.98,1248000.0
2011-09-30 14:20:00,10.97,10.98,10.92,10.95,2932000.0,10.97,10.98,10.92,10.95,2932000.0
2011-09-30 14:30:00,10.95,10.96,10.9,10.95,1946000.0,10.95,10.96,10.9,10.95,1946000.0
2011-09-30 14:40:00,10.95,11.0,10.94,10.96,2012000.0,10.95,11.0,10.94,10.96,2012000.0
2011-09-30 14:50:00,10.97,11.03,10.92,11.01,2962000.0,10.97,11.03,10.92,11.01,2962000.0
2011-09-30 15:00:00,11.01,11.01,10.96,10.99,2778000.0,11.01,11.01,10.96,10.99,2778000.0
2011-09-30 15:10:00,10.99,11.0,10.95,10.99,2682000.0,10.99,11.0,10.95,10.99,2682000.0
2011-09-30 15:20:00,10.98,11.0,10.93,10.93,2082000.0,10.98,11.0,10.93,10.93,2082000.0
2011-09-30 15:30:00,10.93,10.93,10.85,10.85,3632000.0,10.93,10.93,10.85,10.85,3632000.0
2011-09-30 15:40:00,10.85,10.91,10.85,10.85,4736000.0,10.85,10.91,10.85,10.85,4736000.0
2011-09-30 15:50:00,10.85,10.86,10.81,10.81,10102000.0,10.85,10.86,10.81,10.81,10102000.0
2011-10-03 09:30:00,10.87,10.99,10.85,10.93,7616000.0,10.87,10.99,10.85,10.93,7616000.0
2011-10-03 09:40:00,10.94,11.0,10.85,10.87,5256000.0,10.94,11.0,10.85,10.87,5256000.0
2011-10-03 09:50:00,10.86,10.9,10.75,10.81,5016000.0,10.86,10.9,10.75,10.81,5016000.0
2011-10-03 10:00:00,10.79,11.08,10.79,11.04,6646000.0,10.79,11.08,10.79,11.04,6646000.0
2011-10-03 10:10:00,11.03,11.07,10.99,11.01,4744000.0,11.03,11.07,10.99,11.01,4744000.0
2011-10-03 10:20:00,11.01,11.02,10.91,10.93,4384000.0,11.01,11.02,10.91,10.93,4384000.0
2011-10-03 10:30:00,10.93,10.94,10.84,10.87,3124000.0,10.93,10.94,10.84,10.87,3124000.0
2011-10-03 10:40:00,10.87,10.9,10.84,10.88,2854000.0,10.87,10.9,10.84,10.88,2854000.0
2011-10-03 10:50:00,10.88,10.92,10.81,10.84,2692000.0,10.88,10.92,10.81,10.84,2692000.0
2011-10-03 11:00:00,10.83,10.85,10.75,10.84,3960000.0,10.83,10.85,10.75,10.84,3960000.0
2011-10-03 11:10:00,10.84,10.91,10.82,10.89,3272000.0,10.84,10.91,10.82,10.89,3272000.0
2011-10-03 11:20:00,10.89,10.92,10.82,10.86,2128000.0,10.89,10.92,10.82,10.86,2128000.0
2011-10-03 11:30:00,10.86,10.93,10.85,10.87,2140000.0,10.86,10.93,10.85,10.87,2140000.0
2011-10-03 11:40:00,10.87,10.88,10.78,10.8,2584000.0,10.87,10.88,10.78,10.8,2584000.0
2011-10-03 11:50:00,10.81,10.89,10.81,10.86,2022000.0,10.81,10.89,10.81,10.86,2022000.0
2011-10-03 12:00:00,10.86,10.87,10.8,10.81,882000.0,10.86,10.87,10.8,10.81,882000.0
2011-10-03 12:10:00,10.81,10.81,10.73,10.74,2942000.0,10.81,10.81,10.73,10.74,2942000.0
2011-10-03 12:20:00,10.74,10.8,10.71,10.73,3112000.0,10.74,10.8,10.71,10.73,3112000.0
2011-10-03 12:30:00,10.73,10.79,10.69,10.78,2550000.0,10.73,10.79,10.69,10.78,2550000.0
2011-10-03 12:40:00,10.78,10.81,10.7,10.71,2060000.0,10.78,10.81,10.7,10.71,2060000.0
2011-10-03 12:50:00,10.71,10.71,10.63,10.64,4040000.0,10.71,10.71,10.63,10.64,4040000.0
2011-10-03 13:00:00,10.64,10.65,10.58,10.65,3280000.0,10.64,10.65,10.58,10.65,3280000.0
2011-10-03 13:10:00,10.65,10.65,10.57,10.64,2708000.0,10.65,10.65,10.57,10.64,2708000.0
2011-10-03 13:20:00,10.64,10.67,10.59,10.66,2056000.0,10.64,10.67,10.59,10.66,2056000.0
2011-10-03 13:30:00,10.66,10.72,10.61,10.65,2682000.0,10.66,10.72,10.61,10.65,2682000.0
2011-10-03 13:40:00,10.65,10.71,10.65,10.65,1754000.0,10.65,10.71,10.65,10.65,1754000.0
2011-10-03 13:50:00,10.66,10.67,10.6,10.65,3254000.0,10.66,10.67,10.6,10.65,3254000.0
2011-10-03 14:00:00,10.65,10.74,10.64,10.71,3286000.0,10.65,10.74,10.64,10.71,3286000.0
2011-10-03 14:10:00,10.71,10.73,10.68,10.69,1372000.0,10.71,10.73,10.68,10.69,1372000.0
2011-10-03 14:20:00,10.68,10.72,10.67,10.67,1766000.0,10.68,10.72,10.67,10.67,1766000.0
2011-10-03 14:30:00,10.67,10.7,10.64,10.68,2044000.0,10.67,10.7,10.64,10.68,2044000.0
2011-10-03 14:40:00,10.68,10.69,10.61,10.65,2332000.0,10.68,10.69,10.61,10.65,2332000.0
2011-10-03 14:50:00,10.64,10.69,10.64,10.69,1784000.0,10.64,10.69,10.64,10.69,1784000.0
2011-10-03 15:00:00,10.68,10.74,10.67,10.7,1712000.0,10.68,10.74,10.67,10.7,1712000.0
2011-10-03 15:10:00,10.7,10.72,10.67,10.7,1422000.0,10.7,10.72,10.67,10.7,1422000.0
2011-10-03 15:20:00,10.69,10.69,10.6,10.63,2064000.0,10.69,10.69,10.6,10.63,2064000.0
2011-10-03 15:30:00,10.64,10.69,10.6,10.65,2454000.0,10.64,10.69,10.6,10.65,2454000.0
2011-10-03 15:40:00,10.64,10.74,10.62,10.73,3960000.0,10.64,10.74,10.62,10.73,3960000.0
2011-10-03 15:50:00,10.74,10.74,10.59,10.61,7178000.0,10.74,10.74,10.59,10.61,7178000.0
2011-10-04 09:30:00,10.48,10.52,10.3,10.35,10722000.0,10.48,10.52,10.3,10.35,10722000.0
2011-10-04 09:40:00,10.35,10.38,10.19,10.24,10698000.0,10.35,10.38,10.19,10.24,10698000.0
2011-10-04 09:50:00,10.24,10.25,10.02,10.19,12678000.0,10.24,10.25,10.02,10.19,12678000.0
2011-10-04 10:00:00,10.17,10.23,10.1,10.2,8016000.0,10.17,10.23,10.1,10.2,8016000.0
2011-10-04 10:10:00,10.19,10.25,10.15,10.19,7508000.0,10.19,10.25,10.15,10.19,7508000.0
2011-10-04 10:20:00,10.19,10.2,10.13,10.16,4588000.0,10.19,10.2,10.13,10.16,4588000.0
2011-10-04 10:30:00,10.15,10.27,10.14,10.26,4904000.0,10.15,10.27,10.14,10.26,4904000.0
2011-10-04 10:40:00,10.26,10.33,10.21,10.32,5060000.0,10.26,10.33,10.21,10.32,5060000.0
2011-10-04 10:50:00,10.31,10.38,10.27,10.34,4946000.0,10.31,10.38,10.27,10.34,4946000.0
2011-10-04 11:00:00,10.34,10.39,10.27,10.39,3270000.0,10.34,10.39,10.27,10.39,3270000.0
2011-10-04 11:10:00,10.39,10.46,10.38,10.41,6670000.0,10.39,10.46,10.38,10.41,6670000.0
2011-10-04 11:20:00,10.41,10.46,10.36,10.38,3874000.0,10.41,10.46,10.36,10.38,3874000.0
2011-10-04 11:30:00,10.38,10.38,10.3,10.31,2466000.0,10.38,10.38,10.3,10.31,2466000.0
2011-10-04 11:40:00,10.32,10.38,10.31,10.37,2194000.0,10.32,10.38,10.31,10.37,2194000.0
2011-10-04 11:50:00,10.37,10.43,10.36,10.38,2124000.0,10.37,10.43,10.36,10.38,2124000.0
2011-10-04 12:00:00,10.38,10.52,10.38,10.5,2618000.0,10.38,10.52,10.38,10.5,2618000.0
2011-10-04 12:10:00,10.49,10.5,10.41,10.42,1994000.0,10.49,10.5,10.41,10.42,1994000.0
2011-10-04 12:20:00,10.42,10.45,10.38,10.38,1690000.0,10.42,10.45,10.38,10.38,1690000.0
2011-10-04 12:30:00,10.39,10.44,10.38,10.44,1030000.0,10.39,10.44,10.38,10.44,1030000.0
2011-10-04 12:40:00,10.43,10.47,10.42,10.42,1226000.0,10.43,10.47,10.42,10.42,1226000.0
2011-10-04 12:50:00,10.41,10.42,10.35,10.38,1800000.0,10.41,10.42,10.35,10.38,1800000.0
2011-10-04 13:00:00,10.37,10.4,10.33,10.37,1250000.0,10.37,10.4,10.33,10.37,1250000.0
2011-10-04 13:10:00,10.37,10.37,10.27,10.29,2736000.0,10.37,10.37,10.27,10.29,2736000.0
2011-10-04 13:20:00,10.29,10.32,10.27,10.3,1398000.0,10.29,10.32,10.27,10.3,1398000.0
2011-10-04 13:30:00,10.3,10.34,10.3,10.31,2176000.0,10.3,10.34,10.3,10.31,2176000.0
2011-10-04 13:40:00,10.31,10.35,10.25,10.35,1920000.0,10.31,10.35,10.25,10.35,1920000.0
2011-10-04 13:50:00,10.35,10.37,10.28,10.29,2490000.0,10.35,10.37,10.28,10.29,2490000.0
2011-10-04 14:00:00,10.29,10.34,10.25,10.26,2284000.0,10.29,10.34,10.25,10.26,2284000.0
2011-10-04 14:10:00,10.26,10.26,10.15,10.16,3436000.0,10.26,10.26,10.15,10.16,3436000.0
2011-10-04 14:20:00,10.16,10.24,10.13,10.23,2396000.0,10.16,10.24,10.13,10.23,2396000.0
2011-10-04 14:30:00,10.24,10.31,10.23,10.27,3260000.0,10.24,10.31,10.23,10.27,3260000.0
2011-10-04 14:40:00,10.27,10.28,10.21,10.23,3626000.0,10.27,10.28,10.21,10.23,3626000.0
2011-10-04 14:50:00,10.23,10.24,10.14,10.14,2746000.0,10.23,10.24,10.14,10.14,2746000.0
2011-10-04 15:00:00,10.14,10.21,10.1,10.1,3298000.0,10.14,10.21,10.1,10.1,3298000.0
2011-10-04 15:10:00,10.11,10.14,10.06,10.13,4934000.0,10.11,10.14,10.06,10.13,4934000.0
2011-10-04 15:20:00,10.13,10.25,10.11,10.25,4356000.0,10.13,10.25,10.11,10.25,4356000.0
2011-10-04 15:30:00,10.25,10.4,10.25,10.37,5902000.0,10.25,10.4,10.25,10.37,5902000.0
2011-10-04 15:40:00,10.37,10.52,10.33,10.5,5820000.0,10.37,10.52,10.33,10.5,5820000.0
2011-10-04 15:50:00,10.5,10.75,10.49,10.75,9886000.0,10.5,10.75,10.49,10.75,9886000.0
2011-10-05 09:30:00,10.63,10.74,10.53,10.66,9012000.0,10.63,10.74,10.53,10.66,9012000.0
2011-10-05 09:40:00,10.66,10.68,10.53,10.55,5550000.0,10.66,10.68,10.53,10.55,5550000.0
2011-10-05 09:50:00,10.54,10.58,10.45,10.51,5118000.0,10.54,10.58,10.45,10.51,5118000.0
2011-10-05 10:00:00,10.5,10.6,10.44,10.44,5098000.0,10.5,10.6,10.44,10.44,5098000.0
2011-10-05 10:10:00,10.44,10.59,10.42,10.53,3212000.0,10.44,10.59,10.42,10.53,3212000.0
2011-10-05 10:20:00,10.52,10.63,10.51,10.58,4078000.0,10.52,10.63,10.51,10.58,4078000.0
2011-10-05 10:30:00,10.57,10.62,10.57,10.58,1726000.0,10.57,10.62,10.57,10.58,1726000.0
2011-10-05 10:40:00,10.59,10.67,10.53,10.67,4674000.0,10.59,10.67,10.53,10.67,4674000.0
2011-10-05 10:50:00,10.67,10.71,10.63,10.68,3204000.0,10.67,10.71,10.63,10.68,3204000.0
2011-10-05 11:00:00,10.68,10.69,10.58,10.61,3486000.0,10.68,10.69,10.58,10.61,3486000.0
2011-10-05 11:10:00,10.61,10.64,10.58,10.61,2094000.0,10.61,10.64,10.58,10.61,2094000.0
2011-10-05 11:20:00,10.61,10.72,10.6,10.69,2496000.0,10.61,10.72,10.6,10.69,2496000.0
2011-10-05 11:30:00,10.69,10.81,10.69,10.79,3912000.0,10.69,10.81,10.69,10.79,3912000.0
2011-10-05 11:40:00,10.8,10.8,10.72,10.75,2596000.0,10.8,10.8,10.72,10.75,2596000.0
2011-10-05 11:50:00,10.74,10.85,10.74,10.83,3396000.0,10.74,10.85,10.74,10.83,3396000.0
2011-10-05 12:00:00,10.83,10.84,10.81,10.83,2048000.0,10.83,10.84,10.81,10.83,2048000.0
2011-10-05 12:10:00,10.82,10.82,10.7,10.7,2126000.0,10.82,10.82,10.7,10.7,2126000.0
2011-10-05 12:20:00,10.7,10.73,10.66,10.7,2420000.0,10.7,10.73,10.66,10.7,2420000.0
2011-10-05 12:30:00,10.7,10.75,10.7,10.72,2000000.0,10.7,10.75,10.7,10.72,2000000.0
2011-10-05 12:40:00,10.72,10.76,10.69,10.74,2868000.0,10.72,10.76,10.69,10.74,2868000.0
2011-10-05 12:50:00,10.74,10.75,10.7,10.72,1222000.0,10.74,10.75,10.7,10.72,1222000.0
2011-10-05 13:00:00,10.73,10.78,10.72,10.75,2058000.0,10.73,10.78,10.72,10.75,2058000.0
2011-10-05 13:10:00,10.76,10.76,10.69,10.73,1390000.0,10.76,10.76,10.69,10.73,1390000.0
2011-10-05 13:20:00,10.72,10.78,10.71,10.77,1220000.0,10.72,10.78,10.71,10.77,1220000.0
2011-10-05 13:30:00,10.77,10.79,10.73,10.74,962000.0,10.77,10.79,10.73,10.74,962000.0
2011-10-05 13:40:00,10.75,10.81,10.75,10.81,1050000.0,10.75,10.81,10.75,10.81,1050000.0
2011-10-05 13:50:00,10.81,10.92,10.81,10.9,3392000.0,10.81,10.92,10.81,10.9,3392000.0
2011-10-05 14:00:00,10.9,10.93,10.87,10.92,3946000.0,10.9,10.93,10.87,10.92,3946000.0
2011-10-05 14:10:00,10.92,10.94,10.87,10.92,1890000.0,10.92,10.94,10.87,10.92,1890000.0
2011-10-05 14:20:00,10.92,10.92,10.87,10.88,1854000.0,10.92,10.92,10.87,10.88,1854000.0
2011-10-05 14:30:00,10.88,10.9,10.84,10.88,2244000.0,10.88,10.9,10.84,10.88,2244000.0
2011-10-05 14:40:00,10.88,10.97,10.88,10.95,2682000.0,10.88,10.97,10.88,10.95,2682000.0
2011-10-05 14:50:00,10.95,10.97,10.91,10.94,2906000.0,10.95,10.97,10.91,10.94,2906000.0
2011-10-05 15:00:00,10.93,10.94,10.86,10.87,2946000.0,10.93,10.94,10.86,10.87,2946000.0
2011-10-05 15:10:00,10.87,10.91,10.84,10.91,2254000.0,10.87,10.91,10.84,10.91,2254000.0
2011-10-05 15:20:00,10.91,10.91,10.85,10.89,2068000.0,10.91,10.91,10.85,10.89,2068000.0
2011-10-05 15:30:00,10.89,11.01,10.89,11.0,4552000.0,10.89,11.01,10.89,11.0,4552000.0
2011-10-05 15:40:00,11.0,11.01,10.95,10.96,4360000.0,11.0,11.01,10.95,10.96,4360000.0
2011-10-05 15:50:00,10.96,10.99,10.94,10.97,7260000.0,10.96,10.99,10.94,10.97,7260000.0
2011-10-06 09:30:00,11.01,11.08,10.88,10.95,10484000.0,11.01,11.08,10.88,10.95,10484000.0
2011-10-06 09:40:00,10.94,11.04,10.91,10.94,5342000.0,10.94,11.04,10.91,10.94,5342000.0
2011-10-06 09:50:00,10.94,11.08,10.92,11.06,3644000.0,10.94,11.08,10.92,11.06,3644000.0
2011-10-06 10:00:00,11.04,11.06,10.96,11.03,3702000.0,11.04,11.06,10.96,11.03,3702000.0
2011-10-06 10:10:00,11.03,11.11,11.02,11.05,4822000.0,11.03,11.11,11.02,11.05,4822000.0
2011-10-06 10:20:00,11.06,11.18,11.04,11.16,6746000.0,11.06,11.18,11.04,11.16,6746000.0
2011-10-06 10:30:00,11.16,11.18,11.1,11.1,3392000.0,11.16,11.18,11.1,11.1,3392000.0
2011-10-06 10:40:00,11.1,11.12,11.03,11.04,2686000.0,11.1,11.12,11.03,11.04,2686000.0
2011-10-06 10:50:00,11.03,11.04,11.0,11.02,3826000.0,11.03,11.04,11.0,11.02,3826000.0
2011-10-06 11:00:00,11.02,11.07,10.96,11.07,4172000.0,11.02,11.07,10.96,11.07,4172000.0
2011-10-06 11:10:00,11.07,11.07,10.99,10.99,3566000.0,11.07,11.07,10.99,10.99,3566000.0
2011-10-06 11:20:00,10.99,11.02,10.96,10.97,2684000.0,10.99,11.02,10.96,10.97,2684000.0
2011-10-06 11:30:00,10.97,11.04,10.96,11.04,2768000.0,10.97,11.04,10.96,11.04,2768000.0
2011-10-06 11:40:00,11.03,11.05,10.99,11.0,3328000.0,11.03,11.05,10.99,11.0,3328000.0
2011-10-06 11:50:00,11.0,11.02,10.97,11.0,1588000.0,11.0,11.02,10.97,11.0,1588000.0
2011-10-06 12:00:00,11.0,11.02,10.97,11.02,2014000.0,11.0,11.02,10.97,11.02,2014000.0
2011-10-06 12:10:00,11.02,11.05,10.98,11.02,2798000.0,11.02,11.05,10.98,11.02,2798000.0
2011-10-06 12:20:00,11.02,11.05,11.02,11.04,1936000.0,11.02,11.05,11.02,11.04,1936000.0
2011-10-06 12:30:00,11.04,11.11,11.03,11.1,3868000.0,11.04,11.11,11.03,11.1,3868000.0
2011-10-06 12:40:00,11.1,11.11,10.98,11.01,3020000.0,11.1,11.11,10.98,11.01,3020000.0
2011-10-06 12:50:00,11.01,11.02,10.97,10.99,1770000.0,11.01,11.02,10.97,10.99,1770000.0
2011-10-06 13:00:00,10.99,11.02,10.99,11.0,1852000.0,10.99,11.02,10.99,11.0,1852000.0
2011-10-06 13:10:00,11.0,11.05,10.99,11.03,2018000.0,11.0,11.05,10.99,11.03,2018000.0
2011-10-06 13:20:00,11.03,11.07,10.93,10.94,3194000.0,11.03,11.07,10.93,10.94,3194000.0
2011-10-06 13:30:00,10.94,10.98,10.9,10.91,3088000.0,10.94,10.98,10.9,10.91,3088000.0
2011-10-06 13:40:00,10.91,11.02,10.9,11.01,4474000.0,10.91,11.02,10.9,11.01,4474000.0
2011-10-06 13:50:00,11.0,11.06,11.0,11.06,1888000.0,11.0,11.06,11.0,11.06,1888000.0
2011-10-06 14:00:00,11.05,11.11,11.02,11.09,2186000.0,11.05,11.11,11.02,11.09,2186000.0
2011-10-06 14:10:00,11.09,11.11,11.07,11.1,1618000.0,11.09,11.11,11.07,11.1,1618000.0
2011-10-06 14:20:00,11.09,11.1,11.06,11.06,1600000.0,11.09,11.1,11.06,11.06,1600000.0
2011-10-06 14:30:00,11.07,11.07,10.97,10.99,2496000.0,11.07,11.07,10.97,10.99,2496000.0
2011-10-06 14:40:00,10.98,11.03,10.98,11.01,2180000.0,10.98,11.03,10.98,11.01,2180000.0
2011-10-06 14:50:00,11.01,11.08,10.99,11.07,2492000.0,11.01,11.08,10.99,11.07,2492000.0
2011-10-06 15:00:00,11.06,11.08,11.02,11.07,3140000.0,11.06,11.08,11.02,11.07,3140000.0
2011-10-06 15:10:00,11.08,11.09,10.96,10.96,4142000.0,11.08,11.09,10.96,10.96,4142000.0
2011-10-06 15:20:00,10.96,11.01,10.95,10.97,3212000.0,10.96,11.01,10.95,10.97,3212000.0
2011-10-06 15:30:00,10.97,11.03,10.97,11.0,2458000.0,10.97,11.03,10.97,11.0,2458000.0
2011-10-06 15:40:00,11.01,11.07,11.0,11.05,3452000.0,11.01,11.07,11.0,11.05,3452000.0
2011-10-06 15:50:00,11.04,11.09,11.02,11.08,6082000.0,11.04,11.09,11.02,11.08,6082000.0
2011-10-07 09:30:00,11.12,11.14,11.01,11.01,8148000.0,11.12,11.14,11.01,11.01,8148000.0
2011-10-07 09:40:00,11.01,11.13,10.96,11.1,5770000.0,11.01,11.13,10.96,11.1,5770000.0
2011-10-07 09:50:00,11.09,11.12,11.03,11.04,3722000.0,11.09,11.12,11.03,11.04,3722000.0
2011-10-07 10:00:00,11.04,11.06,10.99,10.99,3678000.0,11.04,11.06,10.99,10.99,3678000.0
2011-10-07 10:10:00,10.99,11.09,10.98,11.04,2142000.0,10.99,11.09,10.98,11.04,2142000.0
2011-10-07 10:20:00,11.04,11.07,11.01,11.02,1744000.0,11.04,11.07,11.01,11.02,1744000.0
2011-10-07 10:30:00,11.01,11.08,11.01,11.04,2182000.0,11.01,11.08,11.01,11.04,2182000.0
2011-10-07 10:40:00,11.04,11.07,11.02,11.05,2444000.0,11.04,11.07,11.02,11.05,2444000.0
2011-10-07 10:50:00,11.05,11.08,11.05,11.06,2126000.0,11.05,11.08,11.05,11.06,2126000.0
2011-10-07 11:00:00,11.06,11.08,11.03,11.03,2320000.0,11.06,11.08,11.03,11.03,2320000.0
2011-10-07 11:10:00,11.03,11.04,10.95,10.95,2976000.0,11.03,11.04,10.95,10.95,2976000.0
2011-10-07 11:20:00,10.96,11.01,10.92,10.99,3214000.0,10.96,11.01,10.92,10.99,3214000.0
2011-10-07 11:30:00,10.99,11.03,10.98,11.02,2250000.0,10.99,11.03,10.98,11.02,2250000.0
2011-10-07 11:40:00,11.02,11.08,11.01,11.06,2796000.0,11.02,11.08,11.01,11.06,2796000.0
2011-10-07 11:50:00,11.06,11.09,11.05,11.09,2020000.0,11.06,11.09,11.05,11.09,2020000.0
2011-10-07 12:00:00,11.09,11.15,11.03,11.12,4254000.0,11.09,11.15,11.03,11.12,4254000.0
2011-10-07 12:10:00,11.12,11.15,11.05,11.06,2986000.0,11.12,11.15,11.05,11.06,2986000.0
2011-10-07 12:20:00,11.07,11.11,11.04,11.11,3336000.0,11.07,11.11,11.04,11.11,3336000.0
2011-10-07 12:30:00,11.11,11.12,11.07,11.09,1634000.0,11.11,11.12,11.07,11.09,1634000.0
2011-10-07 12:40:00,11.1,11.11,11.06,11.09,1836000.0,11.1,11.11,11.06,11.09,1836000.0
2011-10-07 12:50:00,11.1,11.13,11.08,11.11,2488000.0,11.1,11.13,11.08,11.11,2488000.0
2011-10-07 13:00:00,11.11,11.12,11.09,11.1,1796000.0,11.11,11.12,11.09,11.1,1796000.0
2011-10-07 13:10:00,11.1,11.18,11.09,11.14,3810000.0,11.1,11.18,11.09,11.14,3810000.0
2011-10-07 13:20:00,11.14,11.17,11.14,11.16,1682000.0,11.14,11.17,11.14,11.16,1682000.0
2011-10-07 13:30:00,11.16,11.17,11.12,11.15,1624000.0,11.16,11.17,11.12,11.15,1624000.0
2011-10-07 13:40:00,11.15,11.15,11.11,11.13,1424000.0,11.15,11.15,11.11,11.13,1424000.0
2011-10-07 13:50:00,11.13,11.17,11.12,11.16,1590000.0,11.13,11.17,11.12,11.16,1590000.0
2011-10-07 14:00:00,11.17,11.2,11.15,11.17,2572000.0,11.17,11.2,11.15,11.17,2572000.0
2011-10-07 14:10:00,11.17,11.2,11.16,11.19,1482000.0,11.17,11.2,11.16,11.19,1482000.0
2011-10-07 14:20:00,11.19,11.25,11.19,11.22,4824000.0,11.19,11.25,11.19,11.22,4824000.0
2011-10-07 14:30:00,11.22,11.24,11.2,11.22,2278000.0,11.22,11.24,11.2,11.22,2278000.0
2011-10-07 14:40:00,11.23,11.23,11.17,11.19,2872000.0,11.23,11.23,11.17,11.19,2872000.0
2011-10-07 14:50:00,11.2,11.24,11.18,11.23,2080000.0,11.2,11.24,11.18,11.23,2080000.0
2011-10-07 15:00:00,11.23,11.24,11.21,11.23,2524000.0,11.23,11.24,11.21,11.23,2524000.0
2011-10-07 15:10:00,11.23,11.29,11.22,11.28,3928000.0,11.23,11.29,11.22,11.28,3928000.0
2011-10-07 15:20:00,11.28,11.4,11.28,11.37,7036000.0,11.28,11.4,11.28,11.37,7036000.0
2011-10-07 15:30:00,11.37,11.39,11.34,11.35,3384000.0,11.37,11.39,11.34,11.35,3384000.0
2011-10-07 15:40:00,11.35,11.35,11.28,11.29,5686000.0,11.35,11.35,11.28,11.29,5686000.0
2011-10-07 15:50:00,11.29,11.3,11.21,11.24,12556000.0,11.29,11.3,11.21,11.24,12556000.0
2011-10-10 09:30:00,11.31,11.43,11.21,11.39,8702000.0,11.31,11.43,11.21,11.39,8702000.0
2011-10-10 09:40:00,11.39,11.4,11.34,11.38,4190000.0,11.39,11.4,11.34,11.38,4190000.0
2011-10-10 09:50:00,11.38,11.5,11.37,11.49,5444000.0,11.38,11.5,11.37,11.49,5444000.0
2011-10-10 10:00:00,11.49,11.49,11.43,11.47,2930000.0,11.49,11.49,11.43,11.47,2930000.0
2011-10-10 10:10:00,11.47,11.56,11.47,11.56,4956000.0,11.47,11.56,11.47,11.56,4956000.0
2011-10-10 10:20:00,11.56,11.56,11.51,11.53,3188000.0,11.56,11.56,11.51,11.53,3188000.0
2011-10-10 10:30:00,11.54,11.6,11.54,11.59,3552000.0,11.54,11.6,11.54,11.59,3552000.0
2011-10-10 10:40:00,11.59,11.64,11.57,11.62,3974000.0,11.59,11.64,11.57,11.62,3974000.0
2011-10-10 10:50:00,11.62,11.64,11.57,11.6,4026000.0,11.62,11.64,11.57,11.6,4026000.0
2011-10-10 11:00:00,11.59,11.62,11.59,11.6,2666000.0,11.59,11.62,11.59,11.6,2666000.0
2011-10-10 11:10:00,11.6,11.6,11.55,11.59,2670000.0,11.6,11.6,11.55,11.59,2670000.0
2011-10-10 11:20:00,11.59,11.6,11.56,11.6,1322000.0,11.59,11.6,11.56,11.6,1322000.0
2011-10-10 11:30:00,11.6,11.6,11.57,11.59,958000.0,11.6,11.6,11.57,11.59,958000.0
2011-10-10 11:40:00,11.59,11.61,11.58,11.6,1412000.0,11.59,11.61,11.58,11.6,1412000.0
2011-10-10 11:50:00,11.6,11.63,11.58,11.62,1874000.0,11.6,11.63,11.58,11.62,1874000.0
2011-10-10 12:00:00,11.62,11.62,11.58,11.59,1134000.0,11.62,11.62,11.58,11.59,1134000.0
2011-10-10 12:10:00,11.59,11.59,11.56,11.57,1446000.0,11.59,11.59,11.56,11.57,1446000.0
2011-10-10 12:20:00,11.57,11.58,11.55,11.56,1062000.0,11.57,11.58,11.55,11.56,1062000.0
2011-10-10 12:30:00,11.56,11.57,11.53,11.54,1158000.0,11.56,11.57,11.53,11.54,1158000.0
2011-10-10 12:40:00,11.54,11.58,11.54,11.55,1164000.0,11.54,11.58,11.54,11.55,1164000.0
2011-10-10 12:50:00,11.55,11.55,11.5,11.51,2132000.0,11.55,11.55,11.5,11.51,2132000.0
2011-10-10 13:00:00,11.51,11.57,11.51,11.56,1272000.0,11.51,11.57,11.51,11.56,1272000.0
2011-10-10 13:10:00,11.56,11.57,11.51,11.54,1264000.0,11.56,11.57,11.51,11.54,1264000.0
2011-10-10 13:20:00,11.55,11.57,11.53,11.53,582000.0,11.55,11.57,11.53,11.53,582000.0
2011-10-10 13:30:00,11.54,11.55,11.52,11.54,660000.0,11.54,11.55,11.52,11.54,660000.0
2011-10-10 13:40:00,11.54,11.55,11.53,11.54,716000.0,11.54,11.55,11.53,11.54,716000.0
2011-10-10 13:50:00,11.54,11.56,11.53,11.55,1698000.0,11.54,11.56,11.53,11.55,1698000.0
2011-10-10 14:00:00,11.55,11.56,11.51,11.53,1492000.0,11.55,11.56,11.51,11.53,1492000.0
2011-10-10 14:10:00,11.53,11.55,11.52,11.53,1720000.0,11.53,11.55,11.52,11.53,1720000.0
2011-10-10 14:20:00,11.52,11.57,11.52,11.55,1544000.0,11.52,11.57,11.52,11.55,1544000.0
2011-10-10 14:30:00,11.55,11.57,11.53,11.53,1230000.0,11.55,11.57,11.53,11.53,1230000.0
2011-10-10 14:40:00,11.53,11.55,11.51,11.52,798000.0,11.53,11.55,11.51,11.52,798000.0
2011-10-10 14:50:00,11.52,11.54,11.51,11.51,868000.0,11.52,11.54,11.51,11.51,868000.0
2011-10-10 15:00:00,11.51,11.52,11.47,11.49,2348000.0,11.51,11.52,11.47,11.49,2348000.0
2011-10-10 15:10:00,11.49,11.51,11.45,11.46,2914000.0,11.49,11.51,11.45,11.46,2914000.0
2011-10-10 15:20:00,11.46,11.47,11.41,11.43,2682000.0,11.46,11.47,11.41,11.43,2682000.0
2011-10-10 15:30:00,11.42,11.44,11.39,11.41,4004000.0,11.42,11.44,11.39,11.41,4004000.0
2011-10-10 15:40:00,11.41,11.5,11.39,11.49,3752000.0,11.41,11.5,11.39,11.49,3752000.0
2011-10-10 15:50:00,11.5,11.57,11.49,11.57,6666000.0,11.5,11.57,11.49,11.57,6666000.0
2011-10-11 09:30:00,11.53,11.57,11.45,11.56,5594000.0,11.53,11.57,11.45,11.56,5594000.0
2011-10-11 09:40:00,11.55,11.64,11.53,11.63,5534000.0,11.55,11.64,11.53,11.63,5534000.0
2011-10-11 09:50:00,11.63,11.67,11.57,11.62,5028000.0,11.63,11.67,11.57,11.62,5028000.0
2011-10-11 10:00:00,11.62,11.65,11.55,11.62,2910000.0,11.62,11.65,11.55,11.62,2910000.0
2011-10-11 10:10:00,11.63,11.7,11.62,11.66,3522000.0,11.63,11.7,11.62,11.66,3522000.0
2011-10-11 10:20:00,11.67,11.71,11.65,11.7,2784000.0,11.67,11.71,11.65,11.7,2784000.0
2011-10-11 10:30:00,11.7,11.77,11.68,11.77,3682000.0,11.7,11.77,11.68,11.77,3682000.0
2011-10-11 10:40:00,11.77,11.8,11.75,11.77,4000000.0,11.77,11.8,11.75,11.77,4000000.0
2011-10-11 10:50:00,11.77,11.8,11.73,11.75,2926000.0,11.77,11.8,11.73,11.75,2926000.0
2011-10-11 11:00:00,11.76,11.77,11.69,11.74,2500000.0,11.76,11.77,11.69,11.74,2500000.0
2011-10-11 11:10:00,11.74,11.75,11.69,11.7,1570000.0,11.74,11.75,11.69,11.7,1570000.0
2011-10-11 11:20:00,11.7,11.74,11.68,11.72,1742000.0,11.7,11.74,11.68,11.72,1742000.0
2011-10-11 11:30:00,11.72,11.78,11.72,11.75,3060000.0,11.72,11.78,11.72,11.75,3060000.0
2011-10-11 11:40:00,11.75,11.78,11.74,11.75,2078000.0,11.75,11.78,11.74,11.75,2078000.0
2011-10-11 11:50:00,11.75,11.8,11.75,11.78,1798000.0,11.75,11.8,11.75,11.78,1798000.0
2011-10-11 12:00:00,11.77,11.8,11.75,11.79,1144000.0,11.77,11.8,11.75,11.79,1144000.0
2011-10-11 12:10:00,11.8,11.84,11.79,11.79,2486000.0,11.8,11.84,11.79,11.79,2486000.0
2011-10-11 12:20:00,11.79,11.8,11.78,11.78,686000.0,11.79,11.8,11.78,11.78,686000.0
2011-10-11 12:30:00,11.78,11.79,11.76,11.76,904000.0,11.78,11.79,11.76,11.76,904000.0
2011-10-11 12:40:00,11.76,11.77,11.7,11.7,1866000.0,11.76,11.77,11.7,11.7,1866000.0
2011-10-11 12:50:00,11.7,11.74,11.69,11.7,2110000.0,11.7,11.74,11.69,11.7,2110000.0
2011-10-11 13:00:00,11.7,11.72,11.68,11.71,1642000.0,11.7,11.72,11.68,11.71,1642000.0
2011-10-11 13:10:00,11.71,11.74,11.68,11.74,1284000.0,11.71,11.74,11.68,11.74,1284000.0
2011-10-11 13:20:00,11.73,11.74,11.7,11.73,690000.0,11.73,11.74,11.7,11.73,690000.0
2011-10-11 13:30:00,11.74,11.75,11.72,11.72,958000.0,11.74,11.75,11.72,11.72,958000.0
2011-10-11 13:40:00,11.72,11.75,11.7,11.74,1140000.0,11.72,11.75,11.7,11.74,1140000.0
2011-10-11 13:50:00,11.75,11.82,11.75,11.82,2770000.0,11.75,11.82,11.75,11.82,2770000.0
2011-10-11 14:00:00,11.82,11.82,11.76,11.76,1388000.0,11.82,11.82,11.76,11.76,1388000.0
2011-10-11 14:10:00,11.76,11.79,11.74,11.75,1818000.0,11.76,11.79,11.74,11.75,1818000.0
2011-10-11 14:20:00,11.75,11.77,11.7,11.72,1892000.0,11.75,11.77,11.7,11.72,1892000.0
2011-10-11 14:30:00,11.72,11.74,11.69,11.69,2202000.0,11.72,11.74,11.69,11.69,2202000.0
2011-10-11 14:40:00,11.69,11.7,11.65,11.68,2808000.0,11.69,11.7,11.65,11.68,2808000.0
2011-10-11 14:50:00,11.68,11.75,11.68,11.74,2056000.0,11.68,11.75,11.68,11.74,2056000.0
2011-10-11 15:00:00,11.74,11.8,11.74,11.8,2836000.0,11.74,11.8,11.74,11.8,2836000.0
2011-10-11 15:10:00,11.79,11.81,11.77,11.78,1778000.0,11.79,11.81,11.77,11.78,1778000.0
2011-10-11 15:20:00,11.78,11.79,11.72,11.73,2124000.0,11.78,11.79,11.72,11.73,2124000.0
2011-10-11 15:30:00,11.73,11.8,11.72,11.78,2320000.0,11.73,11.8,11.72,11.78,2320000.0
2011-10-11 15:40:00,11.78,11.8,11.76,11.77,2410000.0,11.78,11.8,11.76,11.77,2410000.0
2011-10-11 15:50:00,11.77,11.79,11.76,11.77,4446000.0,11.77,11.79,11.76,11.77,4446000.0
2011-10-12 09:30:00,11.84,11.88,11.72,11.86,10376000.0,11.84,11.88,11.72,11.86,10376000.0
2011-10-12 09:40:00,11.85,11.93,11.84,11.88,6502000.0,11.85,11.93,11.84,11.88,6502000.0
2011-10-12 09:50:00,11.87,11.97,11.87,11.92,5686000.0,11.87,11.97,11.87,11.92,5686000.0
2011-10-12 10:00:00,11.93,11.97,11.89,11.96,4348000.0,11.93,11.97,11.89,11.96,4348000.0
2011-10-12 10:10:00,11.97,11.99,11.95,11.97,3940000.0,11.97,11.99,11.95,11.97,3940000.0
2011-10-12 10:20:00,11.97,11.98,11.89,11.93,3480000.0,11.97,11.98,11.89,11.93,3480000.0
2011-10-12 10:30:00,11.94,12.05,11.94,12.02,4518000.0,11.94,12.05,11.94,12.02,4518000.0
2011-10-12 10:40:00,12.02,12.05,11.98,12.02,3098000.0,12.02,12.05,11.98,12.02,3098000.0
2011-10-12 10:50:00,12.03,12.03,11.93,11.96,3698000.0,12.03,12.03,11.93,11.96,3698000.0
2011-10-12 11:00:00,11.96,12.01,11.95,12.01,3012000.0,11.96,12.01,11.95,12.01,3012000.0
2011-10-12 11:10:00,12.0,12.01,11.97,11.99,2316000.0,12.0,12.01,11.97,11.99,2316000.0
2011-10-12 11:20:00,11.99,12.04,11.99,12.02,1206000.0,11.99,12.04,11.99,12.02,1206000.0
2011-10-12 11:30:00,12.02,12.09,12.01,12.07,3900000.0,12.02,12.09,12.01,12.07,3900000.0
2011-10-12 11:40:00,12.07,12.09,12.05,12.05,1684000.0,12.07,12.09,12.05,12.05,1684000.0
2011-10-12 11:50:00,12.05,12.06,11.99,11.99,2568000.0,12.05,12.06,11.99,11.99,2568000.0
2011-10-12 12:00:00,11.99,12.0,11.97,11.97,1560000.0,11.99,12.0,11.97,11.97,1560000.0
2011-10-12 12:10:00,11.96,12.0,11.96,11.99,1570000.0,11.96,12.0,11.96,11.99,1570000.0
2011-10-12 12:20:00,11.99,12.01,11.98,11.99,682000.0,11.99,12.01,11.98,11.99,682000.0
2011-10-12 12:30:00,11.99,12.02,11.97,11.97,1824000.0,11.99,12.02,11.97,11.97,1824000.0
2011-10-12 12:40:00,11.98,11.99,11.96,11.99,648000.0,11.98,11.99,11.96,11.99,648000.0
2011-10-12 12:50:00,11.99,12.05,11.99,12.02,2216000.0,11.99,12.05,11.99,12.02,2216000.0
2011-10-12 13:00:00,12.02,12.07,12.02,12.02,1654000.0,12.02,12.07,12.02,12.02,1654000.0
2011-10-12 13:10:00,12.02,12.05,12.02,12.03,928000.0,12.02,12.05,12.02,12.03,928000.0
2011-10-12 13:20:00,12.03,12.06,12.01,12.02,1212000.0,12.03,12.06,12.01,12.02,1212000.0
2011-10-12 13:30:00,12.03,12.05,12.03,12.04,872000.0,12.03,12.05,12.03,12.04,872000.0
2011-10-12 13:40:00,12.05,12.07,12.02,12.02,1632000.0,12.05,12.07,12.02,12.02,1632000.0
2011-10-12 13:50:00,12.02,12.03,11.97,11.98,1576000.0,12.02,12.03,11.97,11.98,1576000.0
2011-10-12 14:00:00,11.97,12.02,11.96,12.01,2338000.0,11.97,12.02,11.96,12.01,2338000.0
2011-10-12 14:10:00,12.0,12.01,11.94,11.95,3436000.0,12.0,12.01,11.94,11.95,3436000.0
2011-10-12 14:20:00,11.95,11.96,11.91,11.94,2024000.0,11.95,11.96,11.91,11.94,2024000.0
2011-10-12 14:30:00,11.94,12.01,11.94,11.99,2062000.0,11.94,12.01,11.94,11.99,2062000.0
2011-10-12 14:40:00,11.98,12.0,11.88,11.89,3654000.0,11.98,12.0,11.88,11.89,3654000.0
2011-10-12 14:50:00,11.89,11.9,11.83,11.84,4946000.0,11.89,11.9,11.83,11.84,4946000.0
2011-10-12 15:00:00,11.84,11.91,11.83,11.9,3886000.0,11.84,11.91,11.83,11.9,3886000.0
2011-10-12 15:10:00,11.9,11.94,11.86,11.87,3818000.0,11.9,11.94,11.86,11.87,3818000.0
2011-10-12 15:20:00,11.88,11.91,11.81,11.9,5296000.0,11.88,11.91,11.81,11.9,5296000.0
2011-10-12 15:30:00,11.89,11.94,11.87,11.92,3064000.0,11.89,11.94,11.87,11.92,3064000.0
2011-10-12 15:40:00,11.92,11.94,11.79,11.82,4368000.0,11.92,11.94,11.79,11.82,4368000.0
2011-10-12 15:50:00,11.82,11.86,11.8,11.85,5408000.0,11.82,11.86,11.8,11.85,5408000.0
2011-10-13 09:30:00,11.85,11.9,11.78,11.81,7402000.0,11.85,11.9,11.78,11.81,7402000.0
2011-10-13 09:40:00,11.82,11.94,11.79,11.92,5346000.0,11.82,11.94,11.79,11.92,5346000.0
2011-10-13 09:50:00,11.92,11.93,11.85,11.9,3206000.0,11.92,11.93,11.85,11.9,3206000.0
2011-10-13 10:00:00,11.89,11.94,11.87,11.92,2144000.0,11.89,11.94,11.87,11.92,2144000.0
2011-10-13 10:10:00,11.92,11.96,11.91,11.93,3822000.0,11.92,11.96,11.91,11.93,3822000.0
2011-10-13 10:20:00,11.93,11.95,11.92,11.94,2530000.0,11.93,11.95,11.92,11.94,2530000.0
2011-10-13 10:30:00,11.93,11.98,11.93,11.93,2694000.0,11.93,11.98,11.93,11.93,2694000.0
2011-10-13 10:40:00,11.94,11.96,11.87,11.88,1866000.0,11.94,11.96,11.87,11.88,1866000.0
2011-10-13 10:50:00,11.88,11.9,11.85,11.85,1832000.0,11.88,11.9,11.85,11.85,1832000.0
2011-10-13 11:00:00,11.85,11.89,11.83,11.87,2090000.0,11.85,11.89,11.83,11.87,2090000.0
2011-10-13 11:10:00,11.87,11.9,11.85,11.85,2572000.0,11.87,11.9,11.85,11.85,2572000.0
2011-10-13 11:20:00,11.85,11.9,11.85,11.89,1438000.0,11.85,11.9,11.85,11.89,1438000.0
2011-10-13 11:30:00,11.89,11.9,11.87,11.89,994000.0,11.89,11.9,11.87,11.89,994000.0
2011-10-13 11:40:00,11.89,11.92,11.85,11.91,1812000.0,11.89,11.92,11.85,11.91,1812000.0
2011-10-13 11:50:00,11.91,11.94,11.88,11.88,1668000.0,11.91,11.94,11.88,11.88,1668000.0
2011-10-13 12:00:00,11.88,11.9,11.87,11.88,658000.0,11.88,11.9,11.87,11.88,658000.0
2011-10-13 12:10:00,11.89,11.89,11.86,11.89,554000.0,11.89,11.89,11.86,11.89,554000.0
2011-10-13 12:20:00,11.89,11.9,11.85,11.86,364000.0,11.89,11.9,11.85,11.86,364000.0
2011-10-13 12:30:00,11.85,11.87,11.82,11.87,1152000.0,11.85,11.87,11.82,11.87,1152000.0
2011-10-13 12:40:00,11.87,11.88,11.84,11.84,800000.0,11.87,11.88,11.84,11.84,800000.0
2011-10-13 12:50:00,11.84,11.88,11.84,11.87,730000.0,11.84,11.88,11.84,11.87,730000.0
2011-10-13 13:00:00,11.86,11.87,11.82,11.84,872000.0,11.86,11.87,11.82,11.84,872000.0
2011-10-13 13:10:00,11.84,11.91,11.84,11.88,1640000.0,11.84,11.91,11.84,11.88,1640000.0
2011-10-13 13:20:00,11.88,11.93,11.87,11.92,1276000.0,11.88,11.93,11.87,11.92,1276000.0
2011-10-13 13:30:00,11.92,11.93,11.88,11.89,2056000.0,11.92,11.93,11.88,11.89,2056000.0
2011-10-13 13:40:00,11.89,11.95,11.87,11.92,2330000.0,11.89,11.95,11.87,11.92,2330000.0
2011-10-13 13:50:00,11.92,11.93,11.87,11.88,834000.0,11.92,11.93,11.87,11.88,834000.0
2011-10-13 14:00:00,11.88,11.88,11.85,11.87,1210000.0,11.88,11.88,11.85,11.87,1210000.0
2011-10-13 14:10:00,11.86,11.88,11.84,11.87,1136000.0,11.86,11.88,11.84,11.87,1136000.0
2011-10-13 14:20:00,11.87,11.9,11.86,11.9,1390000.0,11.87,11.9,11.86,11.9,1390000.0
2011-10-13 14:30:00,11.89,11.94,11.89,11.92,1860000.0,11.89,11.94,11.89,11.92,1860000.0
2011-10-13 14:40:00,11.92,11.92,11.87,11.9,3280000.0,11.92,11.92,11.87,11.9,3280000.0
2011-10-13 14:50:00,11.89,11.9,11.87,11.88,1940000.0,11.89,11.9,11.87,11.88,1940000.0
2011-10-13 15:00:00,11.88,11.9,11.87,11.89,1276000.0,11.88,11.9,11.87,11.89,1276000.0
2011-10-13 15:10:00,11.89,11.92,11.87,11.92,2264000.0,11.89,11.92,11.87,11.92,2264000.0
2011-10-13 15:20:00,11.92,11.92,11.81,11.81,3914000.0,11.92,11.92,11.81,11.81,3914000.0
2011-10-13 15:30:00,11.81,11.85,11.81,11.81,2870000.0,11.81,11.85,11.81,11.81,2870000.0
2011-10-13 15:40:00,11.81,11.82,11.76,11.79,4890000.0,11.81,11.82,11.76,11.79,4890000.0
2011-10-13 15:50:00,11.79,11.81,11.76,11.81,7552000.0,11.79,11.81,11.76,11.81,7552000.0
2011-10-14 09:30:00,12.04,12.16,12.02,12.07,13344000.0,12.04,12.16,12.02,12.07,13344000.0
2011-10-14 09:40:00,12.07,12.13,12.03,12.09,7106000.0,12.07,12.13,12.03,12.09,7106000.0
2011-10-14 09:50:00,12.08,12.1,12.01,12.07,4888000.0,12.08,12.1,12.01,12.07,4888000.0
2011-10-14 10:00:00,12.07,12.08,12.03,12.08,1976000.0,12.07,12.08,12.03,12.08,1976000.0
2011-10-14 10:10:00,12.07,12.08,12.04,12.06,1584000.0,12.07,12.08,12.04,12.06,1584000.0
2011-10-14 10:20:00,12.06,12.1,12.04,12.05,2652000.0,12.06,12.1,12.04,12.05,2652000.0
2011-10-14 10:30:00,12.05,12.09,12.03,12.06,2392000.0,12.05,12.09,12.03,12.06,2392000.0
2011-10-14 10:40:00,12.06,12.08,12.04,12.05,2110000.0,12.06,12.08,12.04,12.05,2110000.0
2011-10-14 10:50:00,12.06,12.08,12.03,12.08,1498000.0,12.06,12.08,12.03,12.08,1498000.0
2011-10-14 11:00:00,12.08,12.09,12.07,12.09,1122000.0,12.08,12.09,12.07,12.09,1122000.0
2011-10-14 11:10:00,12.09,12.09,12.06,12.09,1076000.0,12.09,12.09,12.06,12.09,1076000.0
2011-10-14 11:20:00,12.09,12.09,12.02,12.03,2008000.0,12.09,12.09,12.02,12.03,2008000.0
2011-10-14 11:30:00,12.03,12.08,12.02,12.06,1710000.0,12.03,12.08,12.02,12.06,1710000.0
2011-10-14 11:40:00,12.06,12.09,12.06,12.07,1028000.0,12.06,12.09,12.06,12.07,1028000.0
2011-10-14 11:50:00,12.07,12.1,12.07,12.09,1254000.0,12.07,12.1,12.07,12.09,1254000.0
2011-10-14 12:00:00,12.09,12.09,12.07,12.08,1314000.0,12.09,12.09,12.07,12.08,1314000.0
2011-10-14 12:10:00,12.08,12.1,12.07,12.09,1176000.0,12.08,12.1,12.07,12.09,1176000.0
2011-10-14 12:20:00,12.1,12.15,12.1,12.14,3502000.0,12.1,12.15,12.1,12.14,3502000.0
2011-10-14 12:30:00,12.13,12.15,12.12,12.15,2706000.0,12.13,12.15,12.12,12.15,2706000.0
2011-10-14 12:40:00,12.15,12.17,12.14,12.15,2602000.0,12.15,12.17,12.14,12.15,2602000.0
2011-10-14 12:50:00,12.15,12.15,12.12,12.13,1474000.0,12.15,12.15,12.12,12.13,1474000.0
2011-10-14 13:00:00,12.13,12.15,12.13,12.14,886000.0,12.13,12.15,12.13,12.14,886000.0
2011-10-14 13:10:00,12.14,12.14,12.13,12.13,778000.0,12.14,12.14,12.13,12.13,778000.0
2011-10-14 13:20:00,12.13,12.14,12.09,12.1,1618000.0,12.13,12.14,12.09,12.1,1618000.0
2011-10-14 13:30:00,12.1,12.12,12.08,12.1,724000.0,12.1,12.12,12.08,12.1,724000.0
2011-10-14 13:40:00,12.1,12.13,12.1,12.12,1186000.0,12.1,12.13,12.1,12.12,1186000.0
2011-10-14 13:50:00,12.13,12.16,12.12,12.14,2406000.0,12.13,12.16,12.12,12.14,2406000.0
2011-10-14 14:00:00,12.14,12.16,12.14,12.16,1506000.0,12.14,12.16,12.14,12.16,1506000.0
2011-10-14 14:10:00,12.15,12.17,12.14,12.17,1814000.0,12.15,12.17,12.14,12.17,1814000.0
2011-10-14 14:20:00,12.17,12.23,12.16,12.21,4486000.0,12.17,12.23,12.16,12.21,4486000.0
2011-10-14 14:30:00,12.21,12.23,12.18,12.21,2956000.0,12.21,12.23,12.18,12.21,2956000.0
2011-10-14 14:40:00,12.21,12.23,12.19,12.21,1756000.0,12.21,12.23,12.19,12.21,1756000.0
2011-10-14 14:50:00,12.21,12.22,12.18,12.21,1770000.0,12.21,12.22,12.18,12.21,1770000.0
2011-10-14 15:00:00,12.22,12.24,12.2,12.22,3416000.0,12.22,12.24,12.2,12.22,3416000.0
2011-10-14 15:10:00,12.22,12.23,12.19,12.22,2806000.0,12.22,12.23,12.19,12.22,2806000.0
2011-10-14 15:20:00,12.22,12.25,12.22,12.25,2818000.0,12.22,12.25,12.22,12.25,2818000.0
2011-10-14 15:30:00,12.25,12.29,12.25,12.27,4546000.0,12.25,12.29,12.25,12.27,4546000.0
2011-10-14 15:40:00,12.27,12.31,12.25,12.27,5422000.0,12.27,12.31,12.25,12.27,5422000.0
2011-10-14 15:50:00,12.27,12.34,12.25,12.33,8796000.0,12.27,12.34,12.25,12.33,8796000.0
2011-10-17 09:30:00,12.22,12.25,12.13,12.2,10914000.0,12.22,12.25,12.13,12.2,10914000.0
2011-10-17 09:40:00,12.19,12.22,12.15,12.18,4624000.0,12.19,12.22,12.15,12.18,4624000.0
2011-10-17 09:50:00,12.18,12.21,12.15,12.15,3392000.0,12.18,12.21,12.15,12.15,3392000.0
2011-10-17 10:00:00,12.16,12.2,12.14,12.19,3220000.0,12.16,12.2,12.14,12.19,3220000.0
2011-10-17 10:10:00,12.19,12.24,12.18,12.18,3528000.0,12.19,12.24,12.18,12.18,3528000.0
2011-10-17 10:20:00,12.18,12.23,12.16,12.19,3046000.0,12.18,12.23,12.16,12.19,3046000.0
2011-10-17 10:30:00,12.19,12.25,12.18,12.18,3116000.0,12.19,12.25,12.18,12.18,3116000.0
2011-10-17 10:40:00,12.19,12.21,12.17,12.19,2124000.0,12.19,12.21,12.17,12.19,2124000.0
2011-10-17 10:50:00,12.19,12.22,12.18,12.19,2316000.0,12.19,12.22,12.18,12.19,2316000.0
2011-10-17 11:00:00,12.19,12.21,12.18,12.19,2688000.0,12.19,12.21,12.18,12.19,2688000.0
2011-10-17 11:10:00,12.2,12.2,12.17,12.18,1062000.0,12.2,12.2,12.17,12.18,1062000.0
2011-10-17 11:20:00,12.19,12.2,12.18,12.19,1050000.0,12.19,12.2,12.18,12.19,1050000.0
2011-10-17 11:30:00,12.18,12.19,12.17,12.17,1122000.0,12.18,12.19,12.17,12.17,1122000.0
2011-10-17 11:40:00,12.17,12.19,12.17,12.17,2490000.0,12.17,12.19,12.17,12.17,2490000.0
2011-10-17 11:50:00,12.17,12.19,12.13,12.15,2226000.0,12.17,12.19,12.13,12.15,2226000.0
2011-10-17 12:00:00,12.14,12.16,12.13,12.13,1478000.0,12.14,12.16,12.13,12.13,1478000.0
2011-10-17 12:10:00,12.13,12.17,12.12,12.16,1996000.0,12.13,12.17,12.12,12.16,1996000.0
2011-10-17 12:20:00,12.16,12.17,12.13,12.14,1322000.0,12.16,12.17,12.13,12.14,1322000.0
2011-10-17 12:30:00,12.13,12.13,12.07,12.11,2602000.0,12.13,12.13,12.07,12.11,2602000.0
2011-10-17 12:40:00,12.11,12.12,12.04,12.05,2214000.0,12.11,12.12,12.04,12.05,2214000.0
2011-10-17 12:50:00,12.05,12.09,12.05,12.08,2456000.0,12.05,12.09,12.05,12.08,2456000.0
2011-10-17 13:00:00,12.08,12.08,12.03,12.06,1706000.0,12.08,12.08,12.03,12.06,1706000.0
2011-10-17 13:10:00,12.07,12.12,12.05,12.11,1422000.0,12.07,12.12,12.05,12.11,1422000.0
2011-10-17 13:20:00,12.12,12.14,12.09,12.1,1126000.0,12.12,12.14,12.09,12.1,1126000.0
2011-10-17 13:30:00,12.11,12.11,12.08,12.1,1690000.0,12.11,12.11,12.08,12.1,1690000.0
2011-10-17 13:40:00,12.11,12.13,12.09,12.1,1154000.0,12.11,12.13,12.09,12.1,1154000.0
2011-10-17 13:50:00,12.1,12.12,12.09,12.12,382000.0,12.1,12.12,12.09,12.12,382000.0
2011-10-17 14:00:00,12.11,12.13,12.09,12.1,702000.0,12.11,12.13,12.09,12.1,702000.0
2011-10-17 14:10:00,12.09,12.11,12.09,12.11,1296000.0,12.09,12.11,12.09,12.11,1296000.0
2011-10-17 14:20:00,12.11,12.12,12.09,12.09,666000.0,12.11,12.12,12.09,12.09,666000.0
2011-10-17 14:30:00,12.09,12.1,12.05,12.06,1724000.0,12.09,12.1,12.05,12.06,1724000.0
2011-10-17 14:40:00,12.06,12.08,12.05,12.06,1786000.0,12.06,12.08,12.05,12.06,1786000.0
2011-10-17 14:50:00,12.06,12.11,12.04,12.11,1636000.0,12.06,12.11,12.04,12.11,1636000.0
2011-10-17 15:00:00,12.11,12.13,12.1,12.11,1336000.0,12.11,12.13,12.1,12.11,1336000.0
2011-10-17 15:10:00,12.11,12.16,12.11,12.14,2010000.0,12.11,12.16,12.11,12.14,2010000.0
2011-10-17 15:20:00,12.14,12.15,12.1,12.13,1122000.0,12.14,12.15,12.1,12.13,1122000.0
2011-10-17 15:30:00,12.13,12.17,12.09,12.09,2134000.0,12.13,12.17,12.09,12.09,2134000.0
2011-10-17 15:40:00,12.1,12.15,12.09,12.1,2408000.0,12.1,12.15,12.09,12.1,2408000.0
2011-10-17 15:50:00,12.1,12.12,12.08,12.12,4524000.0,12.1,12.12,12.08,12.12,4524000.0
2011-10-18 09:30:00,12.12,12.13,11.97,11.98,5228000.0,12.12,12.13,11.97,11.98,5228000.0
2011-10-18 09:40:00,11.98,11.99,11.91,11.91,4990000.0,11.98,11.99,11.91,11.91,4990000.0
2011-10-18 09:50:00,11.91,12.0,11.91,12.0,2588000.0,11.91,12.0,11.91,12.0,2588000.0
2011-10-18 10:00:00,12.0,12.0,11.91,11.94,2440000.0,12.0,12.0,11.91,11.94,2440000.0
2011-10-18 10:10:00,11.94,11.97,11.84,11.84,2794000.0,11.94,11.97,11.84,11.84,2794000.0
2011-10-18 10:20:00,11.84,11.92,11.83,11.91,4016000.0,11.84,11.92,11.83,11.91,4016000.0
2011-10-18 10:30:00,11.91,11.95,11.89,11.93,2802000.0,11.91,11.95,11.89,11.93,2802000.0
2011-10-18 10:40:00,11.93,11.96,11.93,11.94,2596000.0,11.93,11.96,11.93,11.94,2596000.0
2011-10-18 10:50:00,11.94,12.0,11.94,11.99,1924000.0,11.94,12.0,11.94,11.99,1924000.0
2011-10-18 11:00:00,11.99,11.99,11.91,11.91,1894000.0,11.99,11.99,11.91,11.91,1894000.0
2011-10-18 11:10:00,11.91,11.95,11.9,11.92,1166000.0,11.91,11.95,11.9,11.92,1166000.0
2011-10-18 11:20:00,11.92,11.94,11.92,11.92,942000.0,11.92,11.94,11.92,11.92,942000.0
2011-10-18 11:30:00,11.92,12.03,11.92,12.01,1910000.0,11.92,12.03,11.92,12.01,1910000.0
2011-10-18 11:40:00,12.01,12.03,12.0,12.03,1998000.0,12.01,12.03,12.0,12.03,1998000.0
2011-10-18 11:50:00,12.03,12.08,12.01,12.05,1622000.0,12.03,12.08,12.01,12.05,1622000.0
2011-10-18 12:00:00,12.05,12.07,12.04,12.07,1336000.0,12.05,12.07,12.04,12.07,1336000.0
2011-10-18 12:10:00,12.07,12.07,12.05,12.06,844000.0,12.07,12.07,12.05,12.06,844000.0
2011-10-18 12:20:00,12.06,12.08,12.05,12.07,940000.0,12.06,12.08,12.05,12.07,940000.0
2011-10-18 12:30:00,12.07,12.12,12.06,12.12,1448000.0,12.07,12.12,12.06,12.12,1448000.0
2011-10-18 12:40:00,12.12,12.12,12.09,12.1,1270000.0,12.12,12.12,12.09,12.1,1270000.0
2011-10-18 12:50:00,12.1,12.1,12.05,12.06,916000.0,12.1,12.1,12.05,12.06,916000.0
2011-10-18 13:00:00,12.05,12.11,12.05,12.1,1220000.0,12.05,12.11,12.05,12.1,1220000.0
2011-10-18 13:10:00,12.1,12.1,12.06,12.07,556000.0,12.1,12.1,12.06,12.07,556000.0
2011-10-18 13:20:00,12.07,12.07,12.03,12.07,956000.0,12.07,12.07,12.03,12.07,956000.0
2011-10-18 13:30:00,12.07,12.09,12.06,12.08,704000.0,12.07,12.09,12.06,12.08,704000.0
2011-10-18 13:40:00,12.08,12.11,12.07,12.11,1070000.0,12.08,12.11,12.07,12.11,1070000.0
2011-10-18 13:50:00,12.11,12.12,12.08,12.09,1266000.0,12.11,12.12,12.08,12.09,1266000.0
2011-10-18 14:00:00,12.09,12.1,12.07,12.08,1210000.0,12.09,12.1,12.07,12.08,1210000.0
2011-10-18 14:10:00,12.08,12.1,12.06,12.08,730000.0,12.08,12.1,12.06,12.08,730000.0
2011-10-18 14:20:00,12.08,12.1,12.07,12.07,934000.0,12.08,12.1,12.07,12.07,934000.0
2011-10-18 14:30:00,12.08,12.1,12.06,12.06,1334000.0,12.08,12.1,12.06,12.06,1334000.0
2011-10-18 14:40:00,12.06,12.08,12.04,12.04,1676000.0,12.06,12.08,12.04,12.04,1676000.0
2011-10-18 14:50:00,12.04,12.06,12.03,12.05,872000.0,12.04,12.06,12.03,12.05,872000.0
2011-10-18 15:00:00,12.04,12.17,12.04,12.15,4106000.0,12.04,12.17,12.04,12.15,4106000.0
2011-10-18 15:10:00,12.15,12.22,12.13,12.13,4890000.0,12.15,12.22,12.13,12.13,4890000.0
2011-10-18 15:20:00,12.13,12.21,12.13,12.17,2912000.0,12.13,12.21,12.13,12.17,2912000.0
2011-10-18 15:30:00,12.16,12.2,12.14,12.16,4102000.0,12.16,12.2,12.14,12.16,4102000.0
2011-10-18 15:40:00,12.16,12.19,12.14,12.17,2486000.0,12.16,12.19,12.14,12.17,2486000.0
2011-10-18 15:50:00,12.17,12.23,12.15,12.19,7062000.0,12.17,12.23,12.15,12.19,7062000.0
2011-10-19 09:30:00,12.03,12.17,12.02,12.09,6186000.0,12.03,12.17,12.02,12.09,6186000.0
2011-10-19 09:40:00,12.09,12.1,11.93,11.93,5714000.0,12.09,12.1,11.93,11.93,5714000.0
2011-10-19 09:50:00,11.94,11.95,11.91,11.94,3554000.0,11.94,11.95,11.91,11.94,3554000.0
2011-10-19 10:00:00,11.94,11.95,11.9,11.95,3598000.0,11.94,11.95,11.9,11.95,3598000.0
2011-10-19 10:10:00,11.95,12.01,11.94,11.97,3684000.0,11.95,12.01,11.94,11.97,3684000.0
2011-10-19 10:20:00,11.97,12.01,11.93,12.0,3052000.0,11.97,12.01,11.93,12.0,3052000.0
2011-10-19 10:30:00,12.01,12.01,11.95,11.95,2128000.0,12.01,12.01,11.95,11.95,2128000.0
2011-10-19 10:40:00,11.95,11.98,11.94,11.96,2778000.0,11.95,11.98,11.94,11.96,2778000.0
2011-10-19 10:50:00,11.96,11.97,11.95,11.95,2088000.0,11.96,11.97,11.95,11.95,2088000.0
2011-10-19 11:00:00,11.95,11.96,11.93,11.94,2592000.0,11.95,11.96,11.93,11.94,2592000.0
2011-10-19 11:10:00,11.94,11.97,11.93,11.94,1754000.0,11.94,11.97,11.93,11.94,1754000.0
2011-10-19 11:20:00,11.94,11.95,11.93,11.93,1392000.0,11.94,11.95,11.93,11.93,1392000.0
2011-10-19 11:30:00,11.94,11.94,11.85,11.87,3706000.0,11.94,11.94,11.85,11.87,3706000.0
2011-10-19 11:40:00,11.87,11.89,11.82,11.83,2972000.0,11.87,11.89,11.82,11.83,2972000.0
2011-10-19 11:50:00,11.83,11.86,11.82,11.85,2448000.0,11.83,11.86,11.82,11.85,2448000.0
2011-10-19 12:00:00,11.86,11.9,11.85,11.86,970000.0,11.86,11.9,11.85,11.86,970000.0
2011-10-19 12:10:00,11.86,11.87,11.83,11.83,2012000.0,11.86,11.87,11.83,11.83,2012000.0
2011-10-19 12:20:00,11.84,11.86,11.83,11.85,1256000.0,11.84,11.86,11.83,11.85,1256000.0
2011-10-19 12:30:00,11.85,11.86,11.82,11.84,1544000.0,11.85,11.86,11.82,11.84,1544000.0
2011-10-19 12:40:00,11.84,11.85,11.82,11.85,1282000.0,11.84,11.85,11.82,11.85,1282000.0
2011-10-19 12:50:00,11.85,11.86,11.81,11.81,1588000.0,11.85,11.86,11.81,11.81,1588000.0
2011-10-19 13:00:00,11.81,11.81,11.75,11.79,3502000.0,11.81,11.81,11.75,11.79,3502000.0
2011-10-19 13:10:00,11.79,11.81,11.76,11.76,1704000.0,11.79,11.81,11.76,11.76,1704000.0
2011-10-19 13:20:00,11.76,11.78,11.73,11.73,1758000.0,11.76,11.78,11.73,11.73,1758000.0
2011-10-19 13:30:00,11.73,11.76,11.71,11.71,1996000.0,11.73,11.76,11.71,11.71,1996000.0
2011-10-19 13:40:00,11.71,11.73,11.69,11.71,1638000.0,11.71,11.73,11.69,11.71,1638000.0
2011-10-19 13:50:00,11.72,11.73,11.69,11.69,1892000.0,11.72,11.73,11.69,11.69,1892000.0
2011-10-19 14:00:00,11.7,11.7,11.55,11.59,6112000.0,11.7,11.7,11.55,11.59,6112000.0
2011-10-19 14:10:00,11.59,11.64,11.58,11.62,3756000.0,11.59,11.64,11.58,11.62,3756000.0
2011-10-19 14:20:00,11.62,11.65,11.53,11.54,3020000.0,11.62,11.65,11.53,11.54,3020000.0
2011-10-19 14:30:00,11.53,11.6,11.51,11.6,4064000.0,11.53,11.6,11.51,11.6,4064000.0
2011-10-19 14:40:00,11.6,11.61,11.55,11.58,3740000.0,11.6,11.61,11.55,11.58,3740000.0
2011-10-19 14:50:00,11.58,11.58,11.52,11.53,3436000.0,11.58,11.58,11.52,11.53,3436000.0
2011-10-19 15:00:00,11.52,11.55,11.48,11.52,3928000.0,11.52,11.55,11.48,11.52,3928000.0
2011-10-19 15:10:00,11.52,11.56,11.49,11.54,3118000.0,11.52,11.56,11.49,11.54,3118000.0
2011-10-19 15:20:00,11.54,11.57,11.52,11.56,3252000.0,11.54,11.57,11.52,11.56,3252000.0
2011-10-19 15:30:00,11.56,11.59,11.5,11.51,4292000.0,11.56,11.59,11.5,11.51,4292000.0
2011-10-19 15:40:00,11.51,11.55,11.46,11.53,5226000.0,11.51,11.55,11.46,11.53,5226000.0
2011-10-19 15:50:00,11.53,11.58,11.53,11.58,7912000.0,11.53,11.58,11.53,11.58,7912000.0
2011-10-20 09:30:00,11.61,11.67,11.5,11.59,7824000.0,11.61,11.67,11.5,11.59,7824000.0
2011-10-20 09:40:00,11.59,11.69,11.54,11.66,3522000.0,11.59,11.69,11.54,11.66,3522000.0
2011-10-20 09:50:00,11.68,11.69,11.58,11.65,3278000.0,11.68,11.69,11.58,11.65,3278000.0
2011-10-20 10:00:00,11.65,11.74,11.63,11.68,4690000.0,11.65,11.74,11.63,11.68,4690000.0
2011-10-20 10:10:00,11.68,11.72,11.66,11.67,2206000.0,11.68,11.72,11.66,11.67,2206000.0
2011-10-20 10:20:00,11.67,11.69,11.61,11.63,2342000.0,11.67,11.69,11.61,11.63,2342000.0
2011-10-20 10:30:00,11.63,11.68,11.61,11.68,2236000.0,11.63,11.68,11.61,11.68,2236000.0
2011-10-20 10:40:00,11.68,11.72,11.62,11.62,2558000.0,11.68,11.72,11.62,11.62,2558000.0
2011-10-20 10:50:00,11.62,11.66,11.57,11.57,2260000.0,11.62,11.66,11.57,11.57,2260000.0
2011-10-20 11:00:00,11.56,11.58,11.52,11.56,3294000.0,11.56,11.58,11.52,11.56,3294000.0
2011-10-20 11:10:00,11.56,11.57,11.53,11.54,1662000.0,11.56,11.57,11.53,11.54,1662000.0
2011-10-20 11:20:00,11.54,11.6,11.53,11.6,1272000.0,11.54,11.6,11.53,11.6,1272000.0
2011-10-20 11:30:00,11.59,11.61,11.57,11.61,2272000.0,11.59,11.61,11.57,11.61,2272000.0
2011-10-20 11:40:00,11.6,11.63,11.6,11.62,1062000.0,11.6,11.63,11.6,11.62,1062000.0
2011-10-20 11:50:00,11.62,11.62,11.54,11.58,1380000.0,11.62,11.62,11.54,11.58,1380000.0
2011-10-20 12:00:00,11.57,11.59,11.56,11.57,1270000.0,11.57,11.59,11.56,11.57,1270000.0
2011-10-20 12:10:00,11.57,11.57,11.5,11.51,1714000.0,11.57,11.57,11.5,11.51,1714000.0
2011-10-20 12:20:00,11.5,11.56,11.49,11.56,1336000.0,11.5,11.56,11.49,11.56,1336000.0
2011-10-20 12:30:00,11.56,11.61,11.56,11.59,1122000.0,11.56,11.61,11.56,11.59,1122000.0
2011-10-20 12:40:00,11.59,11.61,11.58,11.58,598000.0,11.59,11.61,11.58,11.58,598000.0
2011-10-20 12:50:00,11.58,11.63,11.57,11.62,986000.0,11.58,11.63,11.57,11.62,986000.0
2011-10-20 13:00:00,11.62,11.64,11.6,11.62,1230000.0,11.62,11.64,11.6,11.62,1230000.0
2011-10-20 13:10:00,11.61,11.68,11.61,11.66,1140000.0,11.61,11.68,11.61,11.66,1140000.0
2011-10-20 13:20:00,11.66,11.69,11.63,11.64,2172000.0,11.66,11.69,11.63,11.64,2172000.0
2011-10-20 13:30:00,11.64,11.67,11.63,11.64,1556000.0,11.64,11.67,11.63,11.64,1556000.0
2011-10-20 13:40:00,11.64,11.69,11.63,11.68,2280000.0,11.64,11.69,11.63,11.68,2280000.0
2011-10-20 13:50:00,11.68,11.71,11.66,11.67,2408000.0,11.68,11.71,11.66,11.67,2408000.0
2011-10-20 14:00:00,11.67,11.69,11.63,11.64,1778000.0,11.67,11.69,11.63,11.64,1778000.0
2011-10-20 14:10:00,11.63,11.66,11.63,11.65,1322000.0,11.63,11.66,11.63,11.65,1322000.0
2011-10-20 14:20:00,11.64,11.66,11.63,11.64,962000.0,11.64,11.66,11.63,11.64,962000.0
2011-10-20 14:30:00,11.65,11.72,11.63,11.71,1468000.0,11.65,11.72,11.63,11.71,1468000.0
2011-10-20 14:40:00,11.71,11.72,11.65,11.68,2680000.0,11.71,11.72,11.65,11.68,2680000.0
2011-10-20 14:50:00,11.67,11.71,11.67,11.69,1780000.0,11.67,11.71,11.67,11.69,1780000.0
2011-10-20 15:00:00,11.68,11.69,11.65,11.66,1174000.0,11.68,11.69,11.65,11.66,1174000.0
2011-10-20 15:10:00,11.66,11.69,11.63,11.69,1148000.0,11.66,11.69,11.63,11.69,1148000.0
2011-10-20 15:20:00,11.69,11.69,11.63,11.65,1660000.0,11.69,11.69,11.63,11.65,1660000.0
2011-10-20 15:30:00,11.65,11.68,11.63,11.63,1384000.0,11.65,11.68,11.63,11.63,1384000.0
2011-10-20 15:40:00,11.64,11.71,11.63,11.71,2834000.0,11.64,11.71,11.63,11.71,2834000.0
2011-10-20 15:50:00,11.71,11.73,11.68,11.68,6094000.0,11.71,11.73,11.68,11.68,6094000.0
2011-10-21 09:30:00,11.85,11.85,11.74,11.77,12702000.0,11.85,11.85,11.74,11.77,12702000.0
2011-10-21 09:40:00,11.76,11.79,11.7,11.72,3496000.0,11.76,11.79,11.7,11.72,3496000.0
2011-10-21 09:50:00,11.72,11.8,11.69,11.71,4346000.0,11.72,11.8,11.69,11.71,4346000.0
2011-10-21 10:00:00,11.71,11.76,11.7,11.75,2552000.0,11.71,11.76,11.7,11.75,2552000.0
2011-10-21 10:10:00,11.75,11.81,11.74,11.79,3492000.0,11.75,11.81,11.74,11.79,3492000.0
2011-10-21 10:20:00,11.79,11.82,11.77,11.81,1994000.0,11.79,11.82,11.77,11.81,1994000.0
2011-10-21 10:30:00,11.81,11.82,11.8,11.81,2250000.0,11.81,11.82,11.8,11.81,2250000.0
2011-10-21 10:40:00,11.81,11.82,11.79,11.81,1502000.0,11.81,11.82,11.79,11.81,1502000.0
2011-10-21 10:50:00,11.81,11.81,11.76,11.77,1464000.0,11.81,11.81,11.76,11.77,1464000.0
2011-10-21 11:00:00,11.77,11.78,11.76,11.77,796000.0,11.77,11.78,11.76,11.77,796000.0
2011-10-21 11:10:00,11.77,11.8,11.77,11.79,1506000.0,11.77,11.8,11.77,11.79,1506000.0
2011-10-21 11:20:00,11.79,11.8,11.77,11.77,758000.0,11.79,11.8,11.77,11.77,758000.0
2011-10-21 11:30:00,11.77,11.78,11.76,11.76,856000.0,11.77,11.78,11.76,11.76,856000.0
2011-10-21 11:40:00,11.76,11.78,11.76,11.76,582000.0,11.76,11.78,11.76,11.76,582000.0
2011-10-21 11:50:00,11.76,11.77,11.72,11.72,1664000.0,11.76,11.77,11.72,11.72,1664000.0
2011-10-21 12:00:00,11.72,11.74,11.68,11.7,2114000.0,11.72,11.74,11.68,11.7,2114000.0
2011-10-21 12:10:00,11.7,11.75,11.7,11.71,1256000.0,11.7,11.75,11.7,11.71,1256000.0
2011-10-21 12:20:00,11.71,11.72,11.69,11.72,1160000.0,11.71,11.72,11.69,11.72,1160000.0
2011-10-21 12:30:00,11.72,11.73,11.67,11.68,1356000.0,11.72,11.73,11.67,11.68,1356000.0
2011-10-21 12:40:00,11.68,11.71,11.68,11.69,840000.0,11.68,11.71,11.68,11.69,840000.0
2011-10-21 12:50:00,11.69,11.7,11.64,11.64,1772000.0,11.69,11.7,11.64,11.64,1772000.0
2011-10-21 13:00:00,11.64,11.65,11.59,11.61,3018000.0,11.64,11.65,11.59,11.61,3018000.0
2011-10-21 13:10:00,11.6,11.62,11.56,11.61,2028000.0,11.6,11.62,11.56,11.61,2028000.0
2011-10-21 13:20:00,11.61,11.64,11.55,11.57,1872000.0,11.61,11.64,11.55,11.57,1872000.0
2011-10-21 13:30:00,11.56,11.59,11.53,11.58,2036000.0,11.56,11.59,11.53,11.58,2036000.0
2011-10-21 13:40:00,11.58,11.62,11.57,11.61,1360000.0,11.58,11.62,11.57,11.61,1360000.0
2011-10-21 13:50:00,11.61,11.63,11.59,11.6,1376000.0,11.61,11.63,11.59,11.6,1376000.0
2011-10-21 14:00:00,11.61,11.66,11.6,11.64,1334000.0,11.61,11.66,11.6,11.64,1334000.0
2011-10-21 14:10:00,11.64,11.67,11.63,11.64,1628000.0,11.64,11.67,11.63,11.64,1628000.0
2011-10-21 14:20:00,11.64,11.66,11.64,11.64,784000.0,11.64,11.66,11.64,11.64,784000.0
2011-10-21 14:30:00,11.64,11.65,11.61,11.62,1284000.0,11.64,11.65,11.61,11.62,1284000.0
2011-10-21 14:40:00,11.62,11.66,11.61,11.65,1620000.0,11.62,11.66,11.61,11.65,1620000.0
2011-10-21 14:50:00,11.65,11.67,11.63,11.66,1202000.0,11.65,11.67,11.63,11.66,1202000.0
2011-10-21 15:00:00,11.67,11.69,11.65,11.68,1960000.0,11.67,11.69,11.65,11.68,1960000.0
2011-10-21 15:10:00,11.68,11.69,11.66,11.68,1024000.0,11.68,11.69,11.66,11.68,1024000.0
2011-10-21 15:20:00,11.68,11.72,11.68,11.69,1964000.0,11.68,11.72,11.68,11.69,1964000.0
2011-10-21 15:30:00,11.69,11.71,11.68,11.68,1764000.0,11.69,11.71,11.68,11.68,1764000.0
2011-10-21 15:40:00,11.69,11.71,11.67,11.7,3166000.0,11.69,11.71,11.67,11.7,3166000.0
2011-10-21 15:50:00,11.71,11.75,11.7,11.75,6228000.0,11.71,11.75,11.7,11.75,6228000.0
2011-10-24 09:30:00,11.8,11.86,11.74,11.75,7488000.0,11.8,11.86,11.74,11.75,7488000.0
2011-10-24 09:40:00,11.75,11.86,11.73,11.83,4988000.0,11.75,11.86,11.73,11.83,4988000.0
2011-10-24 09:50:00,11.83,11.84,11.76,11.8,3080000.0,11.83,11.84,11.76,11.8,3080000.0
2011-10-24 10:00:00,11.8,11.8,11.72,11.78,2988000.0,11.8,11.8,11.72,11.78,2988000.0
2011-10-24 10:10:00,11.78,11.79,11.7,11.72,3486000.0,11.78,11.79,11.7,11.72,3486000.0
2011-10-24 10:20:00,11.72,11.8,11.71,11.77,3708000.0,11.72,11.8,11.71,11.77,3708000.0
2011-10-24 10:30:00,11.77,11.85,11.76,11.82,3516000.0,11.77,11.85,11.76,11.82,3516000.0
2011-10-24 10:40:00,11.82,11.84,11.79,11.83,2044000.0,11.82,11.84,11.79,11.83,2044000.0
2011-10-24 10:50:00,11.82,11.84,11.8,11.84,1840000.0,11.82,11.84,11.8,11.84,1840000.0
2011-10-24 11:00:00,11.84,11.95,11.82,11.93,4626000.0,11.84,11.95,11.82,11.93,4626000.0
2011-10-24 11:10:00,11.94,11.95,11.9,11.93,2714000.0,11.94,11.95,11.9,11.93,2714000.0
2011-10-24 11:20:00,11.92,11.94,11.92,11.93,1932000.0,11.92,11.94,11.92,11.93,1932000.0
2011-10-24 11:30:00,11.93,11.96,11.92,11.94,1792000.0,11.93,11.96,11.92,11.94,1792000.0
2011-10-24 11:40:00,11.94,11.95,11.93,11.95,1462000.0,11.94,11.95,11.93,11.95,1462000.0
2011-10-24 11:50:00,11.95,11.99,11.94,11.99,1936000.0,11.95,11.99,11.94,11.99,1936000.0
2011-10-24 12:00:00,11.98,12.0,11.96,12.0,1092000.0,11.98,12.0,11.96,12.0,1092000.0
2011-10-24 12:10:00,12.0,12.02,12.0,12.0,2536000.0,12.0,12.02,12.0,12.0,2536000.0
2011-10-24 12:20:00,12.01,12.02,12.0,12.01,1510000.0,12.01,12.02,12.0,12.01,1510000.0
2011-10-24 12:30:00,12.01,12.01,11.96,11.97,1634000.0,12.01,12.01,11.96,11.97,1634000.0
2011-10-24 12:40:00,11.97,11.98,11.96,11.97,1478000.0,11.97,11.98,11.96,11.97,1478000.0
2011-10-24 12:50:00,11.97,11.98,11.96,11.97,786000.0,11.97,11.98,11.96,11.97,786000.0
2011-10-24 13:00:00,11.97,11.97,11.95,11.97,808000.0,11.97,11.97,11.95,11.97,808000.0
2011-10-24 13:10:00,11.97,11.99,11.96,11.96,1606000.0,11.97,11.99,11.96,11.96,1606000.0
2011-10-24 13:20:00,11.96,11.98,11.96,11.97,816000.0,11.96,11.98,11.96,11.97,816000.0
2011-10-24 13:30:00,11.97,11.98,11.96,11.96,818000.0,11.97,11.98,11.96,11.96,818000.0
2011-10-24 13:40:00,11.96,12.0,11.96,11.99,1886000.0,11.96,12.0,11.96,11.99,1886000.0
2011-10-24 13:50:00,11.99,12.01,11.98,11.98,1998000.0,11.99,12.01,11.98,11.98,1998000.0
2011-10-24 14:00:00,11.98,12.0,11.97,11.99,1466000.0,11.98,12.0,11.97,11.99,1466000.0
2011-10-24 14:10:00,11.99,12.0,11.97,11.98,1972000.0,11.99,12.0,11.97,11.98,1972000.0
2011-10-24 14:20:00,11.98,11.99,11.95,11.96,1410000.0,11.98,11.99,11.95,11.96,1410000.0
2011-10-24 14:30:00,11.96,11.97,11.94,11.96,1638000.0,11.96,11.97,11.94,11.96,1638000.0
2011-10-24 14:40:00,11.96,11.96,11.94,11.94,776000.0,11.96,11.96,11.94,11.94,776000.0
2011-10-24 14:50:00,11.94,11.96,11.93,11.95,1268000.0,11.94,11.96,11.93,11.95,1268000.0
2011-10-24 15:00:00,11.96,11.97,11.95,11.96,2114000.0,11.96,11.97,11.95,11.96,2114000.0
2011-10-24 15:10:00,11.96,11.96,11.91,11.93,2504000.0,11.96,11.96,11.91,11.93,2504000.0
2011-10-24 15:20:00,11.93,11.93,11.89,11.89,2738000.0,11.93,11.93,11.89,11.89,2738000.0
2011-10-24 15:30:00,11.89,11.9,11.88,11.89,3050000.0,11.89,11.9,11.88,11.89,3050000.0
2011-10-24 15:40:00,11.89,11.9,11.86,11.86,3958000.0,11.89,11.9,11.86,11.86,3958000.0
2011-10-24 15:50:00,11.86,11.9,11.86,11.88,5360000.0,11.86,11.9,11.86,11.88,5360000.0
2011-10-25 09:30:00,11.93,11.95,11.6,11.6,12134000.0,11.93,11.95,11.6,11.6,12134000.0
2011-10-25 09:40:00,11.61,11.63,11.53,11.63,9790000.0,11.61,11.63,11.53,11.63,9790000.0
2011-10-25 09:50:00,11.63,11.68,11.59,11.65,4254000.0,11.63,11.68,11.59,11.65,4254000.0
2011-10-25 10:00:00,11.65,11.69,11.6,11.69,5036000.0,11.65,11.69,11.6,11.69,5036000.0
2011-10-25 10:10:00,11.69,11.72,11.67,11.67,2588000.0,11.69,11.72,11.67,11.67,2588000.0
2011-10-25 10:20:00,11.67,11.69,11.55,11.56,4548000.0,11.67,11.69,11.55,11.56,4548000.0
2011-10-25 10:30:00,11.56,11.62,11.51,11.61,6918000.0,11.56,11.62,11.51,11.61,6918000.0
2011-10-25 10:40:00,11.61,11.62,11.55,11.57,3672000.0,11.61,11.62,11.55,11.57,3672000.0
2011-10-25 10:50:00,11.57,11.6,11.56,11.58,1946000.0,11.57,11.6,11.56,11.58,1946000.0
2011-10-25 11:00:00,11.57,11.6,11.55,11.55,2206000.0,11.57,11.6,11.55,11.55,2206000.0
2011-10-25 11:10:00,11.56,11.6,11.56,11.57,1256000.0,11.56,11.6,11.56,11.57,1256000.0
2011-10-25 11:20:00,11.57,11.59,11.56,11.58,1328000.0,11.57,11.59,11.56,11.58,1328000.0
2011-10-25 11:30:00,11.58,11.58,11.51,11.53,2924000.0,11.58,11.58,11.51,11.53,2924000.0
2011-10-25 11:40:00,11.53,11.53,11.45,11.45,4128000.0,11.53,11.53,11.45,11.45,4128000.0
2011-10-25 11:50:00,11.45,11.49,11.45,11.46,2288000.0,11.45,11.49,11.45,11.46,2288000.0
2011-10-25 12:00:00,11.46,11.48,11.43,11.47,3942000.0,11.46,11.48,11.43,11.47,3942000.0
2011-10-25 12:10:00,11.47,11.5,11.46,11.48,3154000.0,11.47,11.5,11.46,11.48,3154000.0
2011-10-25 12:20:00,11.48,11.56,11.47,11.56,3612000.0,11.48,11.56,11.47,11.56,3612000.0
2011-10-25 12:30:00,11.56,11.58,11.55,11.56,3460000.0,11.56,11.58,11.55,11.56,3460000.0
2011-10-25 12:40:00,11.56,11.59,11.55,11.58,2304000.0,11.56,11.59,11.55,11.58,2304000.0
2011-10-25 12:50:00,11.58,11.59,11.56,11.57,2424000.0,11.58,11.59,11.56,11.57,2424000.0
2011-10-25 13:00:00,11.57,11.64,11.56,11.63,3976000.0,11.57,11.64,11.56,11.63,3976000.0
2011-10-25 13:10:00,11.63,11.64,11.58,11.59,2460000.0,11.63,11.64,11.58,11.59,2460000.0
2011-10-25 13:20:00,11.59,11.6,11.53,11.54,3652000.0,11.59,11.6,11.53,11.54,3652000.0
2011-10-25 13:30:00,11.54,11.54,11.47,11.5,3068000.0,11.54,11.54,11.47,11.5,3068000.0
2011-10-25 13:40:00,11.5,11.51,11.44,11.47,3488000.0,11.5,11.51,11.44,11.47,3488000.0
2011-10-25 13:50:00,11.47,11.52,11.46,11.47,2586000.0,11.47,11.52,11.46,11.47,2586000.0
2011-10-25 14:00:00,11.47,11.47,11.37,11.4,4000000.0,11.47,11.47,11.37,11.4,4000000.0
2011-10-25 14:10:00,11.4,11.43,11.39,11.41,2734000.0,11.4,11.43,11.39,11.41,2734000.0
2011-10-25 14:20:00,11.4,11.41,11.32,11.35,6532000.0,11.4,11.41,11.32,11.35,6532000.0
2011-10-25 14:30:00,11.35,11.36,11.32,11.33,3586000.0,11.35,11.36,11.32,11.33,3586000.0
2011-10-25 14:40:00,11.33,11.37,11.29,11.36,4024000.0,11.33,11.37,11.29,11.36,4024000.0
2011-10-25 14:50:00,11.36,11.44,11.36,11.44,3526000.0,11.36,11.44,11.36,11.44,3526000.0
2011-10-25 15:00:00,11.44,11.47,11.43,11.44,4942000.0,11.44,11.47,11.43,11.44,4942000.0
2011-10-25 15:10:00,11.44,11.46,11.4,11.41,4080000.0,11.44,11.46,11.4,11.41,4080000.0
2011-10-25 15:20:00,11.41,11.41,11.35,11.38,3892000.0,11.41,11.41,11.35,11.38,3892000.0
2011-10-25 15:30:00,11.38,11.41,11.34,11.37,6406000.0,11.38,11.41,11.34,11.37,6406000.0
2011-10-25 15:40:00,11.37,11.4,11.33,11.34,8350000.0,11.37,11.4,11.33,11.34,8350000.0
2011-10-25 15:50:00,11.34,11.4,11.33,11.36,14644000.0,11.34,11.4,11.33,11.36,14644000.0
2011-10-26 09:30:00,10.18,10.38,10.15,10.19,55624000.0,10.18,10.38,10.15,10.19,55624000.0
2011-10-26 09:40:00,10.19,10.31,10.11,10.3,26202000.0,10.19,10.31,10.11,10.3,26202000.0
2011-10-26 09:50:00,10.3,10.38,10.24,10.29,22100000.0,10.3,10.38,10.24,10.29,22100000.0
2011-10-26 10:00:00,10.29,10.3,10.24,10.29,11706000.0,10.29,10.3,10.24,10.29,11706000.0
2011-10-26 10:10:00,10.29,10.32,10.19,10.21,14498000.0,10.29,10.32,10.19,10.21,14498000.0
2011-10-26 10:20:00,10.21,10.21,10.13,10.13,11966000.0,10.21,10.21,10.13,10.13,11966000.0
2011-10-26 10:30:00,10.13,10.14,10.07,10.08,18294000.0,10.13,10.14,10.07,10.08,18294000.0
2011-10-26 10:40:00,10.08,10.12,10.06,10.08,10198000.0,10.08,10.12,10.06,10.08,10198000.0
2011-10-26 10:50:00,10.08,10.13,10.03,10.05,10248000.0,10.08,10.13,10.03,10.05,10248000.0
2011-10-26 11:00:00,10.05,10.07,9.99,9.99,14678000.0,10.05,10.07,9.99,9.99,14678000.0
2011-10-26 11:10:00,9.99,10.06,9.99,10.0,11330000.0,9.99,10.06,9.99,10.0,11330000.0
2011-10-26 11:20:00,10.0,10.06,9.99,10.04,10416000.0,10.0,10.06,9.99,10.04,10416000.0
2011-10-26 11:30:00,10.04,10.06,10.03,10.04,6900000.0,10.04,10.06,10.03,10.04,6900000.0
2011-10-26 11:40:00,10.04,10.09,10.01,10.03,7646000.0,10.04,10.09,10.01,10.03,7646000.0
2011-10-26 11:50:00,10.03,10.05,10.01,10.01,4006000.0,10.03,10.05,10.01,10.01,4006000.0
2011-10-26 12:00:00,10.01,10.05,10.0,10.04,7406000.0,10.01,10.05,10.0,10.04,7406000.0
2011-10-26 12:10:00,10.04,10.12,10.04,10.08,9034000.0,10.04,10.12,10.04,10.08,9034000.0
2011-10-26 12:20:00,10.08,10.11,10.08,10.1,4082000.0,10.08,10.11,10.08,10.1,4082000.0
2011-10-26 12:30:00,10.11,10.11,10.07,10.09,6250000.0,10.11,10.11,10.07,10.09,6250000.0
2011-10-26 12:40:00,10.09,10.1,10.08,10.09,3196000.0,10.09,10.1,10.08,10.09,3196000.0
2011-10-26 12:50:00,10.09,10.11,10.08,10.09,3710000.0,10.09,10.11,10.08,10.09,3710000.0
2011-10-26 13:00:00,10.09,10.09,10.02,10.03,6558000.0,10.09,10.09,10.02,10.03,6558000.0
2011-10-26 13:10:00,10.03,10.06,10.03,10.05,3374000.0,10.03,10.06,10.03,10.05,3374000.0
2011-10-26 13:20:00,10.05,10.05,10.0,10.04,4966000.0,10.05,10.05,10.0,10.04,4966000.0
2011-10-26 13:30:00,10.04,10.09,10.03,10.09,6302000.0,10.04,10.09,10.03,10.09,6302000.0
2011-10-26 13:40:00,10.09,10.14,10.08,10.09,7446000.0,10.09,10.14,10.08,10.09,7446000.0
2011-10-26 13:50:00,10.09,10.12,10.06,10.1,7374000.0,10.09,10.12,10.06,10.1,7374000.0
2011-10-26 14:00:00,10.1,10.15,10.08,10.13,6940000.0,10.1,10.15,10.08,10.13,6940000.0
2011-10-26 14:10:00,10.13,10.19,10.13,10.14,7642000.0,10.13,10.19,10.13,10.14,7642000.0
2011-10-26 14:20:00,10.14,10.14,10.1,10.1,4642000.0,10.14,10.14,10.1,10.1,4642000.0
2011-10-26 14:30:00,10.1,10.14,10.08,10.12,5098000.0,10.1,10.14,10.08,10.12,5098000.0
2011-10-26 14:40:00,10.12,10.12,10.01,10.01,7388000.0,10.12,10.12,10.01,10.01,7388000.0
2011-10-26 14:50:00,10.01,10.03,9.95,9.96,16582000.0,10.01,10.03,9.95,9.96,16582000.0
2011-10-26 15:00:00,9.96,10.01,9.93,10.0,13874000.0,9.96,10.01,9.93,10.0,13874000.0
2011-10-26 15:10:00,10.0,10.0,9.93,9.98,8806000.0,10.0,10.0,9.93,9.98,8806000.0
2011-10-26 15:20:00,9.98,9.99,9.89,9.91,14828000.0,9.98,9.99,9.89,9.91,14828000.0
2011-10-26 15:30:00,9.91,9.93,9.87,9.87,14952000.0,9.91,9.93,9.87,9.87,14952000.0
2011-10-26 15:40:00,9.87,9.9,9.83,9.84,15878000.0,9.87,9.9,9.83,9.84,15878000.0
2011-10-26 15:50:00,9.84,9.93,9.83,9.92,20500000.0,9.84,9.93,9.83,9.92,20500000.0
2011-10-27 09:30:00,10.21,10.22,10.06,10.16,24082000.0,10.21,10.22,10.06,10.16,24082000.0
2011-10-27 09:40:00,10.16,10.18,10.06,10.13,12532000.0,10.16,10.18,10.06,10.13,12532000.0
2011-10-27 09:50:00,10.12,10.2,10.11,10.15,12148000.0,10.12,10.2,10.11,10.15,12148000.0
2011-10-27 10:00:00,10.15,10.18,10.1,10.13,7042000.0,10.15,10.18,10.1,10.13,7042000.0
2011-10-27 10:10:00,10.13,10.18,10.13,10.14,4102000.0,10.13,10.18,10.13,10.14,4102000.0
2011-10-27 10:20:00,10.14,10.2,10.14,10.18,6610000.0,10.14,10.2,10.14,10.18,6610000.0
2011-10-27 10:30:00,10.17,10.18,10.08,10.09,7220000.0,10.17,10.18,10.08,10.09,7220000.0
2011-10-27 10:40:00,10.09,10.15,10.09,10.15,4430000.0,10.09,10.15,10.09,10.15,4430000.0
2011-10-27 10:50:00,10.15,10.19,10.13,10.15,3606000.0,10.15,10.19,10.13,10.15,3606000.0
2011-10-27 11:00:00,10.15,10.19,10.14,10.17,3424000.0,10.15,10.19,10.14,10.17,3424000.0
2011-10-27 11:10:00,10.17,10.17,10.12,10.13,2592000.0,10.17,10.17,10.12,10.13,2592000.0
2011-10-27 11:20:00,10.13,10.13,10.08,10.12,3838000.0,10.13,10.13,10.08,10.12,3838000.0
2011-10-27 11:30:00,10.12,10.18,10.12,10.17,3910000.0,10.12,10.18,10.12,10.17,3910000.0
2011-10-27 11:40:00,10.16,10.18,10.16,10.17,2880000.0,10.16,10.18,10.16,10.17,2880000.0
2011-10-27 11:50:00,10.17,10.2,10.17,10.17,2626000.0,10.17,10.2,10.17,10.17,2626000.0
2011-10-27 12:00:00,10.17,10.2,10.17,10.19,2540000.0,10.17,10.2,10.17,10.19,2540000.0
2011-10-27 12:10:00,10.18,10.2,10.18,10.2,1968000.0,10.18,10.2,10.18,10.2,1968000.0
2011-10-27 12:20:00,10.2,10.29,10.19,10.24,9144000.0,10.2,10.29,10.19,10.24,9144000.0
2011-10-27 12:30:00,10.24,10.29,10.23,10.26,4064000.0,10.24,10.29,10.23,10.26,4064000.0
2011-10-27 12:40:00,10.26,10.26,10.25,10.25,2044000.0,10.26,10.26,10.25,10.25,2044000.0
2011-10-27 12:50:00,10.25,10.26,10.21,10.22,2122000.0,10.25,10.26,10.21,10.22,2122000.0
2011-10-27 13:00:00,10.22,10.25,10.22,10.24,1388000.0,10.22,10.25,10.22,10.24,1388000.0
2011-10-27 13:10:00,10.24,10.3,10.24,10.29,3662000.0,10.24,10.3,10.24,10.29,3662000.0
2011-10-27 13:20:00,10.29,10.31,10.28,10.3,3352000.0,10.29,10.31,10.28,10.3,3352000.0
2011-10-27 13:30:00,10.3,10.35,10.3,10.35,4268000.0,10.3,10.35,10.3,10.35,4268000.0
2011-10-27 13:40:00,10.35,10.35,10.3,10.32,3216000.0,10.35,10.35,10.3,10.32,3216000.0
2011-10-27 13:50:00,10.32,10.34,10.32,10.33,2798000.0,10.32,10.34,10.32,10.33,2798000.0
2011-10-27 14:00:00,10.33,10.39,10.33,10.37,5458000.0,10.33,10.39,10.33,10.37,5458000.0
2011-10-27 14:10:00,10.37,10.37,10.33,10.34,4398000.0,10.37,10.37,10.33,10.34,4398000.0
2011-10-27 14:20:00,10.34,10.37,10.32,10.37,2886000.0,10.34,10.37,10.32,10.37,2886000.0
2011-10-27 14:30:00,10.37,10.43,10.37,10.42,7664000.0,10.37,10.43,10.37,10.42,7664000.0
2011-10-27 14:40:00,10.42,10.43,10.37,10.38,5532000.0,10.42,10.43,10.37,10.38,5532000.0
2011-10-27 14:50:00,10.37,10.38,10.32,10.36,3666000.0,10.37,10.38,10.32,10.36,3666000.0
2011-10-27 15:00:00,10.36,10.37,10.33,10.35,3194000.0,10.36,10.37,10.33,10.35,3194000.0
2011-10-27 15:10:00,10.35,10.38,10.34,10.38,2580000.0,10.35,10.38,10.34,10.38,2580000.0
2011-10-27 15:20:00,10.38,10.4,10.35,10.35,3720000.0,10.38,10.4,10.35,10.35,3720000.0
2011-10-27 15:30:00,10.35,10.37,10.33,10.34,3238000.0,10.35,10.37,10.33,10.34,3238000.0
2011-10-27 15:40:00,10.34,10.37,10.33,10.33,5538000.0,10.34,10.37,10.33,10.33,5538000.0
2011-10-27 15:50:00,10.33,10.34,10.3,10.33,7676000.0,10.33,10.34,10.3,10.33,7676000.0
2011-10-28 09:30:00,10.33,10.43,10.3,10.34,10204000.0,10.33,10.43,10.3,10.34,10204000.0
2011-10-28 09:40:00,10.34,10.35,10.29,10.32,7230000.0,10.34,10.35,10.29,10.32,7230000.0
2011-10-28 09:50:00,10.33,10.38,10.31,10.37,5092000.0,10.33,10.38,10.31,10.37,5092000.0
2011-10-28 10:00:00,10.37,10.42,10.34,10.37,5736000.0,10.37,10.42,10.34,10.37,5736000.0
2011-10-28 10:10:00,10.37,10.49,10.37,10.49,7634000.0,10.37,10.49,10.37,10.49,7634000.0
2011-10-28 10:20:00,10.48,10.53,10.48,10.51,8054000.0,10.48,10.53,10.48,10.51,8054000.0
2011-10-28 10:30:00,10.51,10.75,10.49,10.68,18008000.0,10.51,10.75,10.49,10.68,18008000.0
2011-10-28 10:40:00,10.69,10.69,10.63,10.65,7144000.0,10.69,10.69,10.63,10.65,7144000.0
2011-10-28 10:50:00,10.66,10.66,10.63,10.66,3314000.0,10.66,10.66,10.63,10.66,3314000.0
2011-10-28 11:00:00,10.66,10.74,10.66,10.71,7924000.0,10.66,10.74,10.66,10.71,7924000.0
2011-10-28 11:10:00,10.71,10.72,10.68,10.69,3100000.0,10.71,10.72,10.68,10.69,3100000.0
2011-10-28 11:20:00,10.68,10.7,10.67,10.69,2268000.0,10.68,10.7,10.67,10.69,2268000.0
2011-10-28 11:30:00,10.69,10.71,10.68,10.68,2852000.0,10.69,10.71,10.68,10.68,2852000.0
2011-10-28 11:40:00,10.68,10.68,10.63,10.64,4090000.0,10.68,10.68,10.63,10.64,4090000.0
2011-10-28 11:50:00,10.64,10.65,10.61,10.64,3108000.0,10.64,10.65,10.61,10.64,3108000.0
2011-10-28 12:00:00,10.63,10.66,10.63,10.65,1586000.0,10.63,10.66,10.63,10.65,1586000.0
2011-10-28 12:10:00,10.65,10.66,10.64,10.64,1814000.0,10.65,10.66,10.64,10.64,1814000.0
2011-10-28 12:20:00,10.65,10.66,10.62,10.64,2176000.0,10.65,10.66,10.62,10.64,2176000.0
2011-10-28 12:30:00,10.64,10.65,10.63,10.64,1518000.0,10.64,10.65,10.63,10.64,1518000.0
2011-10-28 12:40:00,10.64,10.65,10.64,10.65,1616000.0,10.64,10.65,10.64,10.65,1616000.0
2011-10-28 12:50:00,10.65,10.68,10.64,10.67,2118000.0,10.65,10.68,10.64,10.67,2118000.0
2011-10-28 13:00:00,10.67,10.67,10.65,10.66,1522000.0,10.67,10.67,10.65,10.66,1522000.0
2011-10-28 13:10:00,10.66,10.66,10.65,10.65,1164000.0,10.66,10.66,10.65,10.65,1164000.0
2011-10-28 13:20:00,10.66,10.67,10.65,10.66,1440000.0,10.66,10.67,10.65,10.66,1440000.0
2011-10-28 13:30:00,10.66,10.72,10.65,10.72,3278000.0,10.66,10.72,10.65,10.72,3278000.0
2011-10-28 13:40:00,10.72,10.72,10.68,10.7,2056000.0,10.72,10.72,10.68,10.7,2056000.0
2011-10-28 13:50:00,10.71,10.72,10.7,10.72,1778000.0,10.71,10.72,10.7,10.72,1778000.0
2011-10-28 14:00:00,10.72,10.76,10.72,10.75,4896000.0,10.72,10.76,10.72,10.75,4896000.0
2011-10-28 14:10:00,10.75,10.75,10.71,10.72,2298000.0,10.75,10.75,10.71,10.72,2298000.0
2011-10-28 14:20:00,10.72,10.74,10.72,10.73,1716000.0,10.72,10.74,10.72,10.73,1716000.0
2011-10-28 14:30:00,10.73,10.75,10.73,10.75,1912000.0,10.73,10.75,10.73,10.75,1912000.0
2011-10-28 14:40:00,10.75,10.75,10.73,10.74,2308000.0,10.75,10.75,10.73,10.74,2308000.0
2011-10-28 14:50:00,10.75,10.76,10.73,10.76,3292000.0,10.75,10.76,10.73,10.76,3292000.0
2011-10-28 15:00:00,10.76,10.78,10.73,10.74,4704000.0,10.76,10.78,10.73,10.74,4704000.0
2011-10-28 15:10:00,10.74,10.76,10.73,10.76,3654000.0,10.74,10.76,10.73,10.76,3654000.0
2011-10-28 15:20:00,10.76,10.8,10.76,10.78,5554000.0,10.76,10.8,10.76,10.78,5554000.0
2011-10-28 15:30:00,10.78,10.84,10.77,10.83,7890000.0,10.78,10.84,10.77,10.83,7890000.0
2011-10-28 15:40:00,10.83,10.87,10.83,10.87,9962000.0,10.83,10.87,10.83,10.87,9962000.0
2011-10-28 15:50:00,10.86,10.92,10.85,10.87,18624000.0,10.86,10.92,10.85,10.87,18624000.0
2011-10-31 09:30:00,10.79,10.84,10.74,10.8,9238000.0,10.79,10.84,10.74,10.8,9238000.0
2011-10-31 09:40:00,10.8,10.92,10.8,10.9,9030000.0,10.8,10.92,10.8,10.9,9030000.0
2011-10-31 09:50:00,10.9,10.94,10.83,10.85,7856000.0,10.9,10.94,10.83,10.85,7856000.0
2011-10-31 10:00:00,10.85,10.86,10.8,10.82,6560000.0,10.85,10.86,10.8,10.82,6560000.0
2011-10-31 10:10:00,10.82,10.86,10.79,10.79,4854000.0,10.82,10.86,10.79,10.79,4854000.0
2011-10-31 10:20:00,10.79,10.81,10.78,10.81,2570000.0,10.79,10.81,10.78,10.81,2570000.0
2011-10-31 10:30:00,10.81,10.85,10.8,10.84,3764000.0,10.81,10.85,10.8,10.84,3764000.0
2011-10-31 10:40:00,10.84,10.85,10.79,10.8,3000000.0,10.84,10.85,10.79,10.8,3000000.0
2011-10-31 10:50:00,10.81,10.83,10.79,10.81,2492000.0,10.81,10.83,10.79,10.81,2492000.0
2011-10-31 11:00:00,10.81,10.87,10.8,10.83,4420000.0,10.81,10.87,10.8,10.83,4420000.0
2011-10-31 11:10:00,10.83,10.83,10.77,10.79,3534000.0,10.83,10.83,10.77,10.79,3534000.0
2011-10-31 11:20:00,10.79,10.81,10.73,10.75,5074000.0,10.79,10.81,10.73,10.75,5074000.0
2011-10-31 11:30:00,10.75,10.79,10.74,10.76,2490000.0,10.75,10.79,10.74,10.76,2490000.0
2011-10-31 11:40:00,10.77,10.79,10.76,10.76,1750000.0,10.77,10.79,10.76,10.76,1750000.0
2011-10-31 11:50:00,10.76,10.76,10.71,10.72,3812000.0,10.76,10.76,10.71,10.72,3812000.0
2011-10-31 12:00:00,10.72,10.73,10.7,10.7,3152000.0,10.72,10.73,10.7,10.7,3152000.0
2011-10-31 12:10:00,10.7,10.71,10.67,10.69,4402000.0,10.7,10.71,10.67,10.69,4402000.0
2011-10-31 12:20:00,10.69,10.7,10.66,10.67,3424000.0,10.69,10.7,10.66,10.67,3424000.0
2011-10-31 12:30:00,10.67,10.7,10.65,10.7,2362000.0,10.67,10.7,10.65,10.7,2362000.0
2011-10-31 12:40:00,10.69,10.72,10.68,10.7,1606000.0,10.69,10.72,10.68,10.7,1606000.0
2011-10-31 12:50:00,10.71,10.71,10.69,10.7,1434000.0,10.71,10.71,10.69,10.7,1434000.0
2011-10-31 13:00:00,10.7,10.72,10.7,10.7,1374000.0,10.7,10.72,10.7,10.7,1374000.0
2011-10-31 13:10:00,10.7,10.72,10.7,10.71,972000.0,10.7,10.72,10.7,10.71,972000.0
2011-10-31 13:20:00,10.71,10.72,10.7,10.71,1148000.0,10.71,10.72,10.7,10.71,1148000.0
2011-10-31 13:30:00,10.71,10.72,10.7,10.71,1420000.0,10.71,10.72,10.7,10.71,1420000.0
2011-10-31 13:40:00,10.71,10.72,10.69,10.7,2458000.0,10.71,10.72,10.69,10.7,2458000.0
2011-10-31 13:50:00,10.7,10.72,10.69,10.7,1470000.0,10.7,10.72,10.69,10.7,1470000.0
2011-10-31 14:00:00,10.7,10.73,10.69,10.71,1882000.0,10.7,10.73,10.69,10.71,1882000.0
2011-10-31 14:10:00,10.71,10.72,10.69,10.72,1324000.0,10.71,10.72,10.69,10.72,1324000.0
2011-10-31 14:20:00,10.72,10.72,10.69,10.71,1270000.0,10.72,10.72,10.69,10.71,1270000.0
2011-10-31 14:30:00,10.7,10.71,10.68,10.69,1300000.0,10.7,10.71,10.68,10.69,1300000.0
2011-10-31 14:40:00,10.68,10.71,10.68,10.71,1316000.0,10.68,10.71,10.68,10.71,1316000.0
2011-10-31 14:50:00,10.71,10.74,10.71,10.73,1456000.0,10.71,10.74,10.71,10.73,1456000.0
2011-10-31 15:00:00,10.72,10.74,10.71,10.71,2076000.0,10.72,10.74,10.71,10.71,2076000.0
2011-10-31 15:10:00,10.71,10.72,10.68,10.68,2228000.0,10.71,10.72,10.68,10.68,2228000.0
2011-10-31 15:20:00,10.68,10.68,10.65,10.66,3594000.0,10.68,10.68,10.65,10.66,3594000.0
2011-10-31 15:30:00,10.66,10.69,10.65,10.69,3844000.0,10.66,10.69,10.65,10.69,3844000.0
2011-10-31 15:40:00,10.69,10.7,10.67,10.68,4554000.0,10.69,10.7,10.67,10.68,4554000.0
2011-10-31 15:50:00,10.68,10.71,10.67,10.68,8208000.0,10.68,10.71,10.67,10.68,8208000.0
2011-11-01 09:30:00,10.4,10.47,10.37,10.46,9386000.0,10.4,10.47,10.37,10.46,9386000.0
2011-11-01 09:40:00,10.46,10.5,10.44,10.47,6372000.0,10.46,10.5,10.44,10.47,6372000.0
2011-11-01 09:50:00,10.47,10.49,10.45,10.46,3282000.0,10.47,10.49,10.45,10.46,3282000.0
2011-11-01 10:00:00,10.46,10.47,10.42,10.47,4236000.0,10.46,10.47,10.42,10.47,4236000.0
2011-11-01 10:10:00,10.47,10.52,10.45,10.49,5924000.0,10.47,10.52,10.45,10.49,5924000.0
2011-11-01 10:20:00,10.5,10.57,10.48,10.55,4652000.0,10.5,10.57,10.48,10.55,4652000.0
2011-11-01 10:30:00,10.55,10.61,10.54,10.59,7498000.0,10.55,10.61,10.54,10.59,7498000.0
2011-11-01 10:40:00,10.59,10.63,10.58,10.6,3516000.0,10.59,10.63,10.58,10.6,3516000.0
2011-11-01 10:50:00,10.6,10.61,10.56,10.58,3036000.0,10.6,10.61,10.56,10.58,3036000.0
2011-11-01 11:00:00,10.57,10.6,10.54,10.56,2872000.0,10.57,10.6,10.54,10.56,2872000.0
2011-11-01 11:10:00,10.57,10.65,10.56,10.64,3304000.0,10.57,10.65,10.56,10.64,3304000.0
2011-11-01 11:20:00,10.64,10.65,10.6,10.61,1984000.0,10.64,10.65,10.6,10.61,1984000.0
2011-11-01 11:30:00,10.61,10.62,10.58,10.59,2324000.0,10.61,10.62,10.58,10.59,2324000.0
2011-11-01 11:40:00,10.59,10.59,10.5,10.52,4186000.0,10.59,10.59,10.5,10.52,4186000.0
2011-11-01 11:50:00,10.51,10.53,10.49,10.51,3198000.0,10.51,10.53,10.49,10.51,3198000.0
2011-11-01 12:00:00,10.5,10.52,10.47,10.52,4054000.0,10.5,10.52,10.47,10.52,4054000.0
2011-11-01 12:10:00,10.51,10.54,10.5,10.5,2790000.0,10.51,10.54,10.5,10.5,2790000.0
2011-11-01 12:20:00,10.5,10.53,10.48,10.51,1816000.0,10.5,10.53,10.48,10.51,1816000.0
2011-11-01 12:30:00,10.51,10.54,10.49,10.53,1996000.0,10.51,10.54,10.49,10.53,1996000.0
2011-11-01 12:40:00,10.53,10.53,10.48,10.49,1420000.0,10.53,10.53,10.48,10.49,1420000.0
2011-11-01 12:50:00,10.48,10.49,10.45,10.45,1630000.0,10.48,10.49,10.45,10.45,1630000.0
2011-11-01 13:00:00,10.45,10.49,10.44,10.45,2208000.0,10.45,10.49,10.44,10.45,2208000.0
2011-11-01 13:10:00,10.46,10.47,10.45,10.47,1436000.0,10.46,10.47,10.45,10.47,1436000.0
2011-11-01 13:20:00,10.47,10.54,10.45,10.52,3094000.0,10.47,10.54,10.45,10.52,3094000.0
2011-11-01 13:30:00,10.53,10.6,10.52,10.59,4536000.0,10.53,10.6,10.52,10.59,4536000.0
2011-11-01 13:40:00,10.58,10.62,10.57,10.61,2382000.0,10.58,10.62,10.57,10.61,2382000.0
2011-11-01 13:50:00,10.61,10.63,10.56,10.58,3308000.0,10.61,10.63,10.56,10.58,3308000.0
2011-11-01 14:00:00,10.58,10.65,10.56,10.65,2532000.0,10.58,10.65,10.56,10.65,2532000.0
2011-11-01 14:10:00,10.65,10.67,10.63,10.66,2580000.0,10.65,10.67,10.63,10.66,2580000.0
2011-11-01 14:20:00,10.66,10.77,10.65,10.73,9394000.0,10.66,10.77,10.65,10.73,9394000.0
2011-11-01 14:30:00,10.73,10.79,10.71,10.71,4590000.0,10.73,10.79,10.71,10.71,4590000.0
2011-11-01 14:40:00,10.71,10.79,10.71,10.76,3582000.0,10.71,10.79,10.71,10.76,3582000.0
2011-11-01 14:50:00,10.76,10.81,10.75,10.81,6278000.0,10.76,10.81,10.75,10.81,6278000.0
2011-11-01 15:00:00,10.81,10.81,10.7,10.71,5642000.0,10.81,10.81,10.7,10.71,5642000.0
2011-11-01 15:10:00,10.71,10.75,10.7,10.74,3284000.0,10.71,10.75,10.7,10.74,3284000.0
2011-11-01 15:20:00,10.73,10.74,10.69,10.71,3172000.0,10.73,10.74,10.69,10.71,3172000.0
2011-11-01 15:30:00,10.71,10.75,10.7,10.75,4058000.0,10.71,10.75,10.7,10.75,4058000.0
2011-11-01 15:40:00,10.74,10.75,10.62,10.63,8606000.0,10.74,10.75,10.62,10.63,8606000.0
2011-11-01 15:50:00,10.63,10.64,10.58,10.61,11126000.0,10.63,10.64,10.58,10.61,11126000.0
2011-11-02 09:30:00,10.78,10.79,10.7,10.74,7878000.0,10.78,10.79,10.7,10.74,7878000.0
2011-11-02 09:40:00,10.73,10.78,10.73,10.76,4398000.0,10.73,10.78,10.73,10.76,4398000.0
2011-11-02 09:50:00,10.76,10.76,10.71,10.74,2768000.0,10.76,10.76,10.71,10.74,2768000.0
2011-11-02 10:00:00,10.74,10.75,10.71,10.75,2602000.0,10.74,10.75,10.71,10.75,2602000.0
2011-11-02 10:10:00,10.75,10.78,10.75,10.75,2658000.0,10.75,10.78,10.75,10.75,2658000.0
2011-11-02 10:20:00,10.75,10.75,10.71,10.75,2402000.0,10.75,10.75,10.71,10.75,2402000.0
2011-11-02 10:30:00,10.75,10.81,10.74,10.8,4004000.0,10.75,10.81,10.74,10.8,4004000.0
2011-11-02 10:40:00,10.8,10.81,10.78,10.8,3926000.0,10.8,10.81,10.78,10.8,3926000.0
2011-11-02 10:50:00,10.8,10.84,10.79,10.83,4278000.0,10.8,10.84,10.79,10.83,4278000.0
2011-11-02 11:00:00,10.83,10.84,10.79,10.82,4042000.0,10.83,10.84,10.79,10.82,4042000.0
2011-11-02 11:10:00,10.82,10.82,10.77,10.8,2012000.0,10.82,10.82,10.77,10.8,2012000.0
2011-11-02 11:20:00,10.81,10.81,10.79,10.8,1410000.0,10.81,10.81,10.79,10.8,1410000.0
2011-11-02 11:30:00,10.8,10.81,10.79,10.8,806000.0,10.8,10.81,10.79,10.8,806000.0
2011-11-02 11:40:00,10.8,10.8,10.79,10.79,988000.0,10.8,10.8,10.79,10.79,988000.0
2011-11-02 11:50:00,10.79,10.81,10.79,10.8,1454000.0,10.79,10.81,10.79,10.8,1454000.0
2011-11-02 12:00:00,10.8,10.8,10.78,10.78,1072000.0,10.8,10.8,10.78,10.78,1072000.0
2011-11-02 12:10:00,10.79,10.79,10.76,10.77,1710000.0,10.79,10.79,10.76,10.77,1710000.0
2011-11-02 12:20:00,10.77,10.79,10.76,10.77,1672000.0,10.77,10.79,10.76,10.77,1672000.0
2011-11-02 12:30:00,10.77,10.78,10.72,10.77,3012000.0,10.77,10.78,10.72,10.77,3012000.0
2011-11-02 12:40:00,10.77,10.8,10.72,10.72,1976000.0,10.77,10.8,10.72,10.72,1976000.0
2011-11-02 12:50:00,10.73,10.74,10.71,10.72,1442000.0,10.73,10.74,10.71,10.72,1442000.0
2011-11-02 13:00:00,10.72,10.72,10.66,10.66,4012000.0,10.72,10.72,10.66,10.66,4012000.0
2011-11-02 13:10:00,10.67,10.69,10.66,10.67,1226000.0,10.67,10.69,10.66,10.67,1226000.0
2011-11-02 13:20:00,10.67,10.68,10.64,10.67,2598000.0,10.67,10.68,10.64,10.67,2598000.0
2011-11-02 13:30:00,10.67,10.7,10.67,10.69,2158000.0,10.67,10.7,10.67,10.69,2158000.0
2011-11-02 13:40:00,10.69,10.72,10.68,10.7,1932000.0,10.69,10.72,10.68,10.7,1932000.0
2011-11-02 13:50:00,10.7,10.7,10.66,10.67,1162000.0,10.7,10.7,10.66,10.67,1162000.0
2011-11-02 14:00:00,10.67,10.69,10.64,10.67,2250000.0,10.67,10.69,10.64,10.67,2250000.0
2011-11-02 14:10:00,10.68,10.69,10.64,10.67,2102000.0,10.68,10.69,10.64,10.67,2102000.0
2011-11-02 14:20:00,10.67,10.7,10.67,10.68,1564000.0,10.67,10.7,10.67,10.68,1564000.0
2011-11-02 14:30:00,10.69,10.73,10.67,10.7,2412000.0,10.69,10.73,10.67,10.7,2412000.0
2011-11-02 14:40:00,10.7,10.74,10.69,10.73,1798000.0,10.7,10.74,10.69,10.73,1798000.0
2011-11-02 14:50:00,10.73,10.76,10.73,10.75,2628000.0,10.73,10.76,10.73,10.75,2628000.0
2011-11-02 15:00:00,10.75,10.77,10.72,10.76,3698000.0,10.75,10.77,10.72,10.76,3698000.0
2011-11-02 15:10:00,10.76,10.77,10.75,10.77,2188000.0,10.76,10.77,10.75,10.77,2188000.0
2011-11-02 15:20:00,10.77,10.79,10.76,10.79,2866000.0,10.77,10.79,10.76,10.79,2866000.0
2011-11-02 15:30:00,10.79,10.79,10.73,10.75,2792000.0,10.79,10.79,10.73,10.75,2792000.0
2011-11-02 15:40:00,10.76,10.77,10.73,10.75,3346000.0,10.76,10.77,10.73,10.75,3346000.0
2011-11-02 15:50:00,10.76,10.8,10.76,10.78,7188000.0,10.76,10.8,10.76,10.78,7188000.0
2011-11-03 09:30:00,10.8,10.83,10.67,10.7,9804000.0,10.8,10.83,10.67,10.7,9804000.0
2011-11-03 09:40:00,10.71,10.74,10.66,10.71,4712000.0,10.71,10.74,10.66,10.71,4712000.0
2011-11-03 09:50:00,10.71,10.76,10.7,10.71,3200000.0,10.71,10.76,10.7,10.71,3200000.0
2011-11-03 10:00:00,10.72,10.73,10.67,10.68,3162000.0,10.72,10.73,10.67,10.68,3162000.0
2011-11-03 10:10:00,10.68,10.72,10.65,10.71,3936000.0,10.68,10.72,10.65,10.71,3936000.0
2011-11-03 10:20:00,10.71,10.72,10.7,10.7,2024000.0,10.71,10.72,10.7,10.7,2024000.0
2011-11-03 10:30:00,10.7,10.72,10.68,10.69,1926000.0,10.7,10.72,10.68,10.69,1926000.0
2011-11-03 10:40:00,10.7,10.75,10.69,10.74,3872000.0,10.7,10.75,10.69,10.74,3872000.0
2011-11-03 10:50:00,10.74,10.75,10.74,10.75,2886000.0,10.74,10.75,10.74,10.75,2886000.0
2011-11-03 11:00:00,10.75,10.79,10.74,10.77,3084000.0,10.75,10.79,10.74,10.77,3084000.0
2011-11-03 11:10:00,10.77,10.82,10.77,10.81,3062000.0,10.77,10.82,10.77,10.81,3062000.0
2011-11-03 11:20:00,10.82,10.83,10.79,10.8,3340000.0,10.82,10.83,10.79,10.8,3340000.0
2011-11-03 11:30:00,10.8,10.81,10.78,10.79,1968000.0,10.8,10.81,10.78,10.79,1968000.0
2011-11-03 11:40:00,10.79,10.81,10.79,10.8,1140000.0,10.79,10.81,10.79,10.8,1140000.0
2011-11-03 11:50:00,10.8,10.81,10.74,10.75,1728000.0,10.8,10.81,10.74,10.75,1728000.0
2011-11-03 12:00:00,10.75,10.77,10.73,10.76,1938000.0,10.75,10.77,10.73,10.76,1938000.0
2011-11-03 12:10:00,10.76,10.77,10.73,10.75,1824000.0,10.76,10.77,10.73,10.75,1824000.0
2011-11-03 12:20:00,10.75,10.8,10.75,10.79,1436000.0,10.75,10.8,10.75,10.79,1436000.0
2011-11-03 12:30:00,10.79,10.79,10.75,10.75,956000.0,10.79,10.79,10.75,10.75,956000.0
2011-11-03 12:40:00,10.75,10.78,10.74,10.77,746000.0,10.75,10.78,10.74,10.77,746000.0
2011-11-03 12:50:00,10.77,10.79,10.76,10.79,1564000.0,10.77,10.79,10.76,10.79,1564000.0
2011-11-03 13:00:00,10.78,10.79,10.75,10.78,1558000.0,10.78,10.79,10.75,10.78,1558000.0
2011-11-03 13:10:00,10.79,10.82,10.79,10.81,1648000.0,10.79,10.82,10.79,10.81,1648000.0
2011-11-03 13:20:00,10.81,10.81,10.79,10.79,1004000.0,10.81,10.81,10.79,10.79,1004000.0
2011-11-03 13:30:00,10.79,10.81,10.79,10.81,802000.0,10.79,10.81,10.79,10.81,802000.0
2011-11-03 13:40:00,10.81,10.83,10.8,10.83,1820000.0,10.81,10.83,10.8,10.83,1820000.0
2011-11-03 13:50:00,10.83,10.83,10.79,10.8,1328000.0,10.83,10.83,10.79,10.8,1328000.0
2011-11-03 14:00:00,10.8,10.81,10.79,10.81,1516000.0,10.8,10.81,10.79,10.81,1516000.0
2011-11-03 14:10:00,10.81,10.82,10.79,10.8,1026000.0,10.81,10.82,10.79,10.8,1026000.0
2011-11-03 14:20:00,10.8,10.81,10.78,10.79,1698000.0,10.8,10.81,10.78,10.79,1698000.0
2011-11-03 14:30:00,10.79,10.81,10.78,10.81,1326000.0,10.79,10.81,10.78,10.81,1326000.0
2011-11-03 14:40:00,10.81,10.82,10.8,10.81,1678000.0,10.81,10.82,10.8,10.81,1678000.0
2011-11-03 14:50:00,10.81,10.83,10.8,10.83,1786000.0,10.81,10.83,10.8,10.83,1786000.0
2011-11-03 15:00:00,10.83,10.86,10.82,10.86,3220000.0,10.83,10.86,10.82,10.86,3220000.0
2011-11-03 15:10:00,10.86,10.9,10.85,10.9,4092000.0,10.86,10.9,10.85,10.9,4092000.0
2011-11-03 15:20:00,10.9,10.91,10.88,10.91,2424000.0,10.9,10.91,10.88,10.91,2424000.0
2011-11-03 15:30:00,10.91,10.93,10.9,10.91,3370000.0,10.91,10.93,10.9,10.91,3370000.0
2011-11-03 15:40:00,10.91,10.92,10.89,10.91,3170000.0,10.91,10.92,10.89,10.91,3170000.0
2011-11-03 15:50:00,10.91,10.92,10.9,10.92,6036000.0,10.91,10.92,10.9,10.92,6036000.0
2011-11-04 09:30:00,10.87,10.91,10.83,10.85,4832000.0,10.87,10.91,10.83,10.85,4832000.0
2011-11-04 09:40:00,10.85,10.86,10.83,10.84,2826000.0,10.85,10.86,10.83,10.84,2826000.0
2011-11-04 09:50:00,10.85,10.85,10.81,10.83,3584000.0,10.85,10.85,10.81,10.83,3584000.0
2011-11-04 10:00:00,10.83,10.84,10.79,10.81,2256000.0,10.83,10.84,10.79,10.81,2256000.0
2011-11-04 10:10:00,10.81,10.82,10.78,10.8,1850000.0,10.81,10.82,10.78,10.8,1850000.0
2011-11-04 10:20:00,10.79,10.79,10.74,10.74,2494000.0,10.79,10.79,10.74,10.74,2494000.0
2011-11-04 10:30:00,10.74,10.75,10.72,10.74,2326000.0,10.74,10.75,10.72,10.74,2326000.0
2011-11-04 10:40:00,10.74,10.76,10.73,10.75,1902000.0,10.74,10.76,10.73,10.75,1902000.0
2011-11-04 10:50:00,10.75,10.75,10.72,10.73,1738000.0,10.75,10.75,10.72,10.73,1738000.0
2011-11-04 11:00:00,10.74,10.77,10.73,10.74,1514000.0,10.74,10.77,10.73,10.74,1514000.0
2011-11-04 11:10:00,10.74,10.76,10.73,10.74,1266000.0,10.74,10.76,10.73,10.74,1266000.0
2011-11-04 11:20:00,10.73,10.75,10.72,10.75,1680000.0,10.73,10.75,10.72,10.75,1680000.0
2011-11-04 11:30:00,10.75,10.78,10.75,10.77,1376000.0,10.75,10.78,10.75,10.77,1376000.0
2011-11-04 11:40:00,10.78,10.78,10.75,10.77,1010000.0,10.78,10.78,10.75,10.77,1010000.0
2011-11-04 11:50:00,10.77,10.78,10.76,10.77,758000.0,10.77,10.78,10.76,10.77,758000.0
2011-11-04 12:00:00,10.77,10.79,10.75,10.77,1268000.0,10.77,10.79,10.75,10.77,1268000.0
2011-11-04 12:10:00,10.77,10.79,10.76,10.78,1080000.0,10.77,10.79,10.76,10.78,1080000.0
2011-11-04 12:20:00,10.78,10.78,10.75,10.75,946000.0,10.78,10.78,10.75,10.75,946000.0
2011-11-04 12:30:00,10.75,10.76,10.74,10.75,938000.0,10.75,10.76,10.74,10.75,938000.0
2011-11-04 12:40:00,10.75,10.75,10.73,10.75,902000.0,10.75,10.75,10.73,10.75,902000.0
2011-11-04 12:50:00,10.74,10.76,10.74,10.75,402000.0,10.74,10.76,10.74,10.75,402000.0
2011-11-04 13:00:00,10.75,10.76,10.74,10.76,486000.0,10.75,10.76,10.74,10.76,486000.0
2011-11-04 13:10:00,10.76,10.79,10.76,10.79,1980000.0,10.76,10.79,10.76,10.79,1980000.0
2011-11-04 13:20:00,10.79,10.8,10.79,10.79,758000.0,10.79,10.8,10.79,10.79,758000.0
2011-11-04 13:30:00,10.79,10.86,10.79,10.86,3208000.0,10.79,10.86,10.79,10.86,3208000.0
2011-11-04 13:40:00,10.86,10.9,10.86,10.88,2750000.0,10.86,10.9,10.86,10.88,2750000.0
2011-11-04 13:50:00,10.88,10.9,10.88,10.88,2052000.0,10.88,10.9,10.88,10.88,2052000.0
2011-11-04 14:00:00,10.88,10.9,10.87,10.88,1596000.0,10.88,10.9,10.87,10.88,1596000.0
2011-11-04 14:10:00,10.88,10.91,10.87,10.9,1454000.0,10.88,10.91,10.87,10.9,1454000.0
2011-11-04 14:20:00,10.9,10.91,10.88,10.88,1304000.0,10.9,10.91,10.88,10.88,1304000.0
2011-11-04 14:30:00,10.88,10.89,10.83,10.83,2026000.0,10.88,10.89,10.83,10.83,2026000.0
2011-11-04 14:40:00,10.83,10.85,10.83,10.85,1432000.0,10.83,10.85,10.83,10.85,1432000.0
2011-11-04 14:50:00,10.85,10.85,10.83,10.85,1484000.0,10.85,10.85,10.83,10.85,1484000.0
2011-11-04 15:00:00,10.84,10.85,10.79,10.8,3008000.0,10.84,10.85,10.79,10.8,3008000.0
2011-11-04 15:10:00,10.8,10.83,10.79,10.82,2268000.0,10.8,10.83,10.79,10.82,2268000.0
2011-11-04 15:20:00,10.82,10.83,10.8,10.8,1998000.0,10.82,10.83,10.8,10.8,1998000.0
2011-11-04 15:30:00,10.8,10.83,10.8,10.82,2164000.0,10.8,10.83,10.8,10.82,2164000.0
2011-11-04 15:40:00,10.82,10.85,10.82,10.83,2694000.0,10.82,10.85,10.82,10.83,2694000.0
2011-11-04 15:50:00,10.83,10.84,10.79,10.83,6242000.0,10.83,10.84,10.79,10.83,6242000.0
2011-11-07 09:30:00,10.84,10.9,10.79,10.82,3450000.0,10.84,10.9,10.79,10.82,3450000.0
2011-11-07 09:40:00,10.82,10.92,10.79,10.92,3350000.0,10.82,10.92,10.79,10.92,3350000.0
2011-11-07 09:50:00,10.92,11.0,10.89,10.98,5424000.0,10.92,11.0,10.89,10.98,5424000.0
2011-11-07 10:00:00,10.98,11.01,10.79,10.89,4304000.0,10.98,11.01,10.79,10.89,4304000.0
2011-11-07 10:10:00,10.89,10.89,10.83,10.84,3828000.0,10.89,10.89,10.83,10.84,3828000.0
2011-11-07 10:20:00,10.84,10.86,10.8,10.82,2856000.0,10.84,10.86,10.8,10.82,2856000.0
2011-11-07 10:30:00,10.81,10.84,10.79,10.81,2514000.0,10.81,10.84,10.79,10.81,2514000.0
2011-11-07 10:40:00,10.82,10.82,10.78,10.8,2292000.0,10.82,10.82,10.78,10.8,2292000.0
2011-11-07 10:50:00,10.8,10.81,10.74,10.74,3402000.0,10.8,10.81,10.74,10.74,3402000.0
2011-11-07 11:00:00,10.75,10.77,10.74,10.74,2532000.0,10.75,10.77,10.74,10.74,2532000.0
2011-11-07 11:10:00,10.75,10.8,10.74,10.77,2092000.0,10.75,10.8,10.74,10.77,2092000.0
2011-11-07 11:20:00,10.77,10.77,10.74,10.75,1434000.0,10.77,10.77,10.74,10.75,1434000.0
2011-11-07 11:30:00,10.75,10.76,10.73,10.75,804000.0,10.75,10.76,10.73,10.75,804000.0
2011-11-07 11:40:00,10.75,10.75,10.72,10.74,1102000.0,10.75,10.75,10.72,10.74,1102000.0
2011-11-07 11:50:00,10.75,10.76,10.73,10.75,836000.0,10.75,10.76,10.73,10.75,836000.0
2011-11-07 12:00:00,10.74,10.78,10.74,10.78,1278000.0,10.74,10.78,10.74,10.78,1278000.0
2011-11-07 12:10:00,10.78,10.79,10.72,10.73,1636000.0,10.78,10.79,10.72,10.73,1636000.0
2011-11-07 12:20:00,10.72,10.73,10.71,10.72,954000.0,10.72,10.73,10.71,10.72,954000.0
2011-11-07 12:30:00,10.72,10.73,10.7,10.73,910000.0,10.72,10.73,10.7,10.73,910000.0
2011-11-07 12:40:00,10.73,10.76,10.72,10.75,1064000.0,10.73,10.76,10.72,10.75,1064000.0
2011-11-07 12:50:00,10.75,10.77,10.75,10.76,734000.0,10.75,10.77,10.75,10.76,734000.0
2011-11-07 13:00:00,10.76,10.79,10.76,10.78,892000.0,10.76,10.79,10.76,10.78,892000.0
2011-11-07 13:10:00,10.78,10.8,10.78,10.79,1220000.0,10.78,10.8,10.78,10.79,1220000.0
2011-11-07 13:20:00,10.79,10.81,10.79,10.8,1184000.0,10.79,10.81,10.79,10.8,1184000.0
2011-11-07 13:30:00,10.8,10.8,10.78,10.78,924000.0,10.8,10.8,10.78,10.78,924000.0
2011-11-07 13:40:00,10.78,10.79,10.77,10.78,1474000.0,10.78,10.79,10.77,10.78,1474000.0
2011-11-07 13:50:00,10.79,10.86,10.78,10.84,2574000.0,10.79,10.86,10.78,10.84,2574000.0
2011-11-07 14:00:00,10.85,10.86,10.8,10.82,1888000.0,10.85,10.86,10.8,10.82,1888000.0
2011-11-07 14:10:00,10.82,10.85,10.82,10.83,1082000.0,10.82,10.85,10.82,10.83,1082000.0
2011-11-07 14:20:00,10.84,10.85,10.83,10.83,740000.0,10.84,10.85,10.83,10.83,740000.0
2011-11-07 14:30:00,10.83,10.85,10.83,10.84,1008000.0,10.83,10.85,10.83,10.84,1008000.0
2011-11-07 14:40:00,10.84,10.85,10.83,10.83,574000.0,10.84,10.85,10.83,10.83,574000.0
2011-11-07 14:50:00,10.83,10.86,10.83,10.85,1308000.0,10.83,10.86,10.83,10.85,1308000.0
2011-11-07 15:00:00,10.85,10.85,10.83,10.84,1056000.0,10.85,10.85,10.83,10.84,1056000.0
2011-11-07 15:10:00,10.85,10.88,10.83,10.83,1886000.0,10.85,10.88,10.83,10.83,1886000.0
2011-11-07 15:20:00,10.83,10.85,10.81,10.81,1180000.0,10.83,10.85,10.81,10.81,1180000.0
2011-11-07 15:30:00,10.81,10.84,10.8,10.83,1394000.0,10.81,10.84,10.8,10.83,1394000.0
2011-11-07 15:40:00,10.83,10.85,10.81,10.85,1334000.0,10.83,10.85,10.81,10.85,1334000.0
2011-11-07 15:50:00,10.85,10.86,10.83,10.84,3702000.0,10.85,10.86,10.83,10.84,3702000.0
2011-11-08 09:30:00,10.96,10.97,10.89,10.9,6480000.0,10.96,10.97,10.89,10.9,6480000.0
2011-11-08 09:40:00,10.9,10.91,10.85,10.86,4986000.0,10.9,10.91,10.85,10.86,4986000.0
2011-11-08 09:50:00,10.86,10.88,10.83,10.83,3936000.0,10.86,10.88,10.83,10.83,3936000.0
2011-11-08 10:00:00,10.84,10.85,10.81,10.85,3586000.0,10.84,10.85,10.81,10.85,3586000.0
2011-11-08 10:10:00,10.85,10.89,10.82,10.88,3508000.0,10.85,10.89,10.82,10.88,3508000.0
2011-11-08 10:20:00,10.89,10.89,10.83,10.84,2972000.0,10.89,10.89,10.83,10.84,2972000.0
2011-11-08 10:30:00,10.85,10.86,10.83,10.84,1548000.0,10.85,10.86,10.83,10.84,1548000.0
2011-11-08 10:40:00,10.85,10.86,10.84,10.85,944000.0,10.85,10.86,10.84,10.85,944000.0
2011-11-08 10:50:00,10.85,10.85,10.82,10.82,1004000.0,10.85,10.85,10.82,10.82,1004000.0
2011-11-08 11:00:00,10.83,10.85,10.81,10.82,1218000.0,10.83,10.85,10.81,10.82,1218000.0
2011-11-08 11:10:00,10.82,10.82,10.76,10.78,2654000.0,10.82,10.82,10.76,10.78,2654000.0
2011-11-08 11:20:00,10.78,10.8,10.76,10.8,1516000.0,10.78,10.8,10.76,10.8,1516000.0
2011-11-08 11:30:00,10.8,10.81,10.78,10.79,742000.0,10.8,10.81,10.78,10.79,742000.0
2011-11-08 11:40:00,10.79,10.81,10.77,10.8,1146000.0,10.79,10.81,10.77,10.8,1146000.0
2011-11-08 11:50:00,10.8,10.82,10.79,10.81,2268000.0,10.8,10.82,10.79,10.81,2268000.0
2011-11-08 12:00:00,10.81,10.85,10.8,10.84,1424000.0,10.81,10.85,10.8,10.84,1424000.0
2011-11-08 12:10:00,10.85,10.85,10.83,10.84,1306000.0,10.85,10.85,10.83,10.84,1306000.0
2011-11-08 12:20:00,10.84,10.85,10.83,10.84,1118000.0,10.84,10.85,10.83,10.84,1118000.0
2011-11-08 12:30:00,10.84,10.85,10.84,10.85,906000.0,10.84,10.85,10.84,10.85,906000.0
2011-11-08 12:40:00,10.85,10.85,10.83,10.83,1468000.0,10.85,10.85,10.83,10.83,1468000.0
2011-11-08 12:50:00,10.83,10.84,10.82,10.83,894000.0,10.83,10.84,10.82,10.83,894000.0
2011-11-08 13:00:00,10.83,10.85,10.82,10.83,842000.0,10.83,10.85,10.82,10.83,842000.0
2011-11-08 13:10:00,10.83,10.83,10.82,10.83,436000.0,10.83,10.83,10.82,10.83,436000.0
2011-11-08 13:20:00,10.83,10.85,10.83,10.85,792000.0,10.83,10.85,10.83,10.85,792000.0
2011-11-08 13:30:00,10.85,10.86,10.84,10.86,846000.0,10.85,10.86,10.84,10.86,846000.0
2011-11-08 13:40:00,10.86,10.88,10.85,10.87,2306000.0,10.86,10.88,10.85,10.87,2306000.0
2011-11-08 13:50:00,10.87,10.88,10.86,10.86,1326000.0,10.87,10.88,10.86,10.86,1326000.0
2011-11-08 14:00:00,10.86,10.87,10.84,10.85,1478000.0,10.86,10.87,10.84,10.85,1478000.0
2011-11-08 14:10:00,10.85,10.87,10.85,10.86,864000.0,10.85,10.87,10.85,10.86,864000.0
2011-11-08 14:20:00,10.86,10.89,10.85,10.89,1004000.0,10.86,10.89,10.85,10.89,1004000.0
2011-11-08 14:30:00,10.89,10.9,10.88,10.9,1928000.0,10.89,10.9,10.88,10.9,1928000.0
2011-11-08 14:40:00,10.9,10.91,10.89,10.89,1568000.0,10.9,10.91,10.89,10.89,1568000.0
2011-11-08 14:50:00,10.89,10.9,10.89,10.9,994000.0,10.89,10.9,10.89,10.9,994000.0
2011-11-08 15:00:00,10.9,10.9,10.88,10.9,1228000.0,10.9,10.9,10.88,10.9,1228000.0
2011-11-08 15:10:00,10.9,10.91,10.89,10.9,1642000.0,10.9,10.91,10.89,10.9,1642000.0
2011-11-08 15:20:00,10.9,10.9,10.89,10.9,888000.0,10.9,10.9,10.89,10.9,888000.0
2011-11-08 15:30:00,10.9,10.9,10.89,10.9,1716000.0,10.9,10.9,10.89,10.9,1716000.0
2011-11-08 15:40:00,10.9,10.91,10.89,10.91,1822000.0,10.9,10.91,10.89,10.91,1822000.0
2011-11-08 15:50:00,10.91,10.93,10.89,10.92,5566000.0,10.91,10.93,10.89,10.92,5566000.0
2011-11-09 09:30:00,10.75,10.75,10.7,10.74,6220000.0,10.75,10.75,10.7,10.74,6220000.0
2011-11-09 09:40:00,10.74,10.74,10.68,10.71,3886000.0,10.74,10.74,10.68,10.71,3886000.0
2011-11-09 09:50:00,10.7,10.71,10.65,10.66,3278000.0,10.7,10.71,10.65,10.66,3278000.0
2011-11-09 10:00:00,10.66,10.7,10.66,10.67,2672000.0,10.66,10.7,10.66,10.67,2672000.0
2011-11-09 10:10:00,10.67,10.69,10.67,10.68,1576000.0,10.67,10.69,10.67,10.68,1576000.0
2011-11-09 10:20:00,10.68,10.69,10.66,10.67,1324000.0,10.68,10.69,10.66,10.67,1324000.0
2011-11-09 10:30:00,10.66,10.67,10.63,10.63,3528000.0,10.66,10.67,10.63,10.63,3528000.0
2011-11-09 10:40:00,10.63,10.68,10.62,10.67,3234000.0,10.63,10.68,10.62,10.67,3234000.0
2011-11-09 10:50:00,10.67,10.71,10.67,10.68,1712000.0,10.67,10.71,10.67,10.68,1712000.0
2011-11-09 11:00:00,10.67,10.73,10.66,10.72,2054000.0,10.67,10.73,10.66,10.72,2054000.0
2011-11-09 11:10:00,10.71,10.75,10.71,10.73,1754000.0,10.71,10.75,10.71,10.73,1754000.0
2011-11-09 11:20:00,10.74,10.77,10.72,10.74,1670000.0,10.74,10.77,10.72,10.74,1670000.0
2011-11-09 11:30:00,10.75,10.75,10.73,10.73,998000.0,10.75,10.75,10.73,10.73,998000.0
2011-11-09 11:40:00,10.73,10.74,10.7,10.73,810000.0,10.73,10.74,10.7,10.73,810000.0
2011-11-09 11:50:00,10.73,10.74,10.72,10.72,748000.0,10.73,10.74,10.72,10.72,748000.0
2011-11-09 12:00:00,10.72,10.72,10.69,10.7,1054000.0,10.72,10.72,10.69,10.7,1054000.0
2011-11-09 12:10:00,10.69,10.71,10.68,10.69,1074000.0,10.69,10.71,10.68,10.69,1074000.0
2011-11-09 12:20:00,10.69,10.71,10.68,10.69,1004000.0,10.69,10.71,10.68,10.69,1004000.0
2011-11-09 12:30:00,10.69,10.71,10.69,10.7,582000.0,10.69,10.71,10.69,10.7,582000.0
2011-11-09 12:40:00,10.7,10.75,10.69,10.74,1412000.0,10.7,10.75,10.69,10.74,1412000.0
2011-11-09 12:50:00,10.74,10.77,10.74,10.76,1370000.0,10.74,10.77,10.74,10.76,1370000.0
2011-11-09 13:00:00,10.76,10.79,10.75,10.77,1474000.0,10.76,10.79,10.75,10.77,1474000.0
2011-11-09 13:10:00,10.77,10.77,10.7,10.7,1962000.0,10.77,10.77,10.7,10.7,1962000.0
2011-11-09 13:20:00,10.7,10.72,10.7,10.72,1096000.0,10.7,10.72,10.7,10.72,1096000.0
2011-11-09 13:30:00,10.72,10.73,10.71,10.73,862000.0,10.72,10.73,10.71,10.73,862000.0
2011-11-09 13:40:00,10.73,10.73,10.7,10.7,878000.0,10.73,10.73,10.7,10.7,878000.0
2011-11-09 13:50:00,10.7,10.7,10.65,10.66,2178000.0,10.7,10.7,10.65,10.66,2178000.0
2011-11-09 14:00:00,10.66,10.66,10.59,10.6,4986000.0,10.66,10.66,10.59,10.6,4986000.0
2011-11-09 14:10:00,10.6,10.62,10.58,10.61,2236000.0,10.6,10.62,10.58,10.61,2236000.0
2011-11-09 14:20:00,10.62,10.63,10.55,10.58,3410000.0,10.62,10.63,10.55,10.58,3410000.0
2011-11-09 14:30:00,10.58,10.6,10.57,10.58,1442000.0,10.58,10.6,10.57,10.58,1442000.0
2011-11-09 14:40:00,10.58,10.6,10.56,10.58,1920000.0,10.58,10.6,10.56,10.58,1920000.0
2011-11-09 14:50:00,10.58,10.58,10.55,10.56,2748000.0,10.58,10.58,10.55,10.56,2748000.0
2011-11-09 15:00:00,10.56,10.59,10.56,10.58,2176000.0,10.56,10.59,10.56,10.58,2176000.0
2011-11-09 15:10:00,10.58,10.59,10.56,10.57,1444000.0,10.58,10.59,10.56,10.57,1444000.0
2011-11-09 15:20:00,10.58,10.6,10.56,10.56,1750000.0,10.58,10.6,10.56,10.56,1750000.0
2011-11-09 15:30:00,10.56,10.58,10.54,10.54,2510000.0,10.56,10.58,10.54,10.54,2510000.0
2011-11-09 15:40:00,10.54,10.55,10.53,10.54,3562000.0,10.54,10.55,10.53,10.54,3562000.0
2011-11-09 15:50:00,10.54,10.58,10.54,10.56,5698000.0,10.54,10.58,10.54,10.56,5698000.0
2011-11-10 09:30:00,10.66,10.68,10.63,10.65,6620000.0,10.66,10.68,10.63,10.65,6620000.0
2011-11-10 09:40:00,10.65,10.7,10.6,10.67,4676000.0,10.65,10.7,10.6,10.67,4676000.0
2011-11-10 09:50:00,10.67,10.68,10.62,10.63,3246000.0,10.67,10.68,10.62,10.63,3246000.0
2011-11-10 10:00:00,10.63,10.65,10.61,10.64,3826000.0,10.63,10.65,10.61,10.64,3826000.0
2011-11-10 10:10:00,10.63,10.65,10.51,10.53,5374000.0,10.63,10.65,10.51,10.53,5374000.0
2011-11-10 10:20:00,10.53,10.54,10.47,10.51,4640000.0,10.53,10.54,10.47,10.51,4640000.0
2011-11-10 10:30:00,10.52,10.52,10.45,10.48,5136000.0,10.52,10.52,10.45,10.48,5136000.0
2011-11-10 10:40:00,10.48,10.49,10.4,10.4,4432000.0,10.48,10.49,10.4,10.4,4432000.0
2011-11-10 10:50:00,10.41,10.5,10.41,10.48,2934000.0,10.41,10.5,10.41,10.48,2934000.0
2011-11-10 11:00:00,10.48,10.57,10.48,10.55,3996000.0,10.48,10.57,10.48,10.55,3996000.0
2011-11-10 11:10:00,10.55,10.58,10.53,10.55,1810000.0,10.55,10.58,10.53,10.55,1810000.0
2011-11-10 11:20:00,10.55,10.57,10.52,10.54,1528000.0,10.55,10.57,10.52,10.54,1528000.0
2011-11-10 11:30:00,10.54,10.58,10.53,10.54,1228000.0,10.54,10.58,10.53,10.54,1228000.0
2011-11-10 11:40:00,10.53,10.59,10.52,10.56,2424000.0,10.53,10.59,10.52,10.56,2424000.0
2011-11-10 11:50:00,10.56,10.57,10.55,10.55,1274000.0,10.56,10.57,10.55,10.55,1274000.0
2011-11-10 12:00:00,10.56,10.56,10.52,10.52,1294000.0,10.56,10.56,10.52,10.52,1294000.0
2011-11-10 12:10:00,10.52,10.54,10.49,10.53,1382000.0,10.52,10.54,10.49,10.53,1382000.0
2011-11-10 12:20:00,10.53,10.53,10.5,10.5,612000.0,10.53,10.53,10.5,10.5,612000.0
2011-11-10 12:30:00,10.51,10.51,10.43,10.46,2686000.0,10.51,10.51,10.43,10.46,2686000.0
2011-11-10 12:40:00,10.46,10.47,10.44,10.45,1024000.0,10.46,10.47,10.44,10.45,1024000.0
2011-11-10 12:50:00,10.45,10.5,10.45,10.49,1072000.0,10.45,10.5,10.45,10.49,1072000.0
2011-11-10 13:00:00,10.49,10.54,10.49,10.54,1872000.0,10.49,10.54,10.49,10.54,1872000.0
2011-11-10 13:10:00,10.53,10.61,10.53,10.6,2730000.0,10.53,10.61,10.53,10.6,2730000.0
2011-11-10 13:20:00,10.6,10.61,10.54,10.55,1470000.0,10.6,10.61,10.54,10.55,1470000.0
2011-11-10 13:30:00,10.55,10.59,10.55,10.58,794000.0,10.55,10.59,10.55,10.58,794000.0
2011-11-10 13:40:00,10.58,10.6,10.55,10.55,1212000.0,10.58,10.6,10.55,10.55,1212000.0
2011-11-10 13:50:00,10.55,10.6,10.55,10.6,980000.0,10.55,10.6,10.55,10.6,980000.0
2011-11-10 14:00:00,10.6,10.61,10.53,10.55,1706000.0,10.6,10.61,10.53,10.55,1706000.0
2011-11-10 14:10:00,10.54,10.58,10.54,10.58,674000.0,10.54,10.58,10.54,10.58,674000.0
2011-11-10 14:20:00,10.57,10.58,10.54,10.56,2342000.0,10.57,10.58,10.54,10.56,2342000.0
2011-11-10 14:30:00,10.56,10.56,10.51,10.52,1192000.0,10.56,10.56,10.51,10.52,1192000.0
2011-11-10 14:40:00,10.52,10.56,10.51,10.55,1656000.0,10.52,10.56,10.51,10.55,1656000.0
2011-11-10 14:50:00,10.54,10.55,10.49,10.49,1904000.0,10.54,10.55,10.49,10.49,1904000.0
2011-11-10 15:00:00,10.49,10.52,10.49,10.5,1200000.0,10.49,10.52,10.49,10.5,1200000.0
2011-11-10 15:10:00,10.49,10.54,10.49,10.52,1166000.0,10.49,10.54,10.49,10.52,1166000.0
2011-11-10 15:20:00,10.52,10.56,10.49,10.54,2194000.0,10.52,10.56,10.49,10.54,2194000.0
2011-11-10 15:30:00,10.55,10.56,10.53,10.54,2102000.0,10.55,10.56,10.53,10.54,2102000.0
2011-11-10 15:40:00,10.54,10.55,10.52,10.54,2348000.0,10.54,10.55,10.52,10.54,2348000.0
2011-11-10 15:50:00,10.54,10.57,10.53,10.54,4444000.0,10.54,10.57,10.53,10.54,4444000.0
2011-11-11 09:30:00,10.63,10.65,10.52,10.56,7016000.0,10.63,10.65,10.52,10.56,7016000.0
2011-11-11 09:40:00,10.56,10.62,10.56,10.6,3608000.0,10.56,10.62,10.56,10.6,3608000.0
2011-11-11 09:50:00,10.59,10.61,10.53,10.53,3534000.0,10.59,10.61,10.53,10.53,3534000.0
2011-11-11 10:00:00,10.53,10.64,10.52,10.64,6120000.0,10.53,10.64,10.52,10.64,6120000.0
2011-11-11 10:10:00,10.64,10.69,10.63,10.67,4134000.0,10.64,10.69,10.63,10.67,4134000.0
2011-11-11 10:20:00,10.67,10.68,10.64,10.67,2314000.0,10.67,10.68,10.64,10.67,2314000.0
2011-11-11 10:30:00,10.67,10.69,10.66,10.67,3156000.0,10.67,10.69,10.66,10.67,3156000.0
2011-11-11 10:40:00,10.67,10.75,10.67,10.75,4154000.0,10.67,10.75,10.67,10.75,4154000.0
2011-11-11 10:50:00,10.75,10.81,10.74,10.78,6296000.0,10.75,10.81,10.74,10.78,6296000.0
2011-11-11 11:00:00,10.78,10.83,10.78,10.8,2734000.0,10.78,10.83,10.78,10.8,2734000.0
2011-11-11 11:10:00,10.8,10.82,10.79,10.81,1576000.0,10.8,10.82,10.79,10.81,1576000.0
2011-11-11 11:20:00,10.81,10.81,10.77,10.79,1972000.0,10.81,10.81,10.77,10.79,1972000.0
2011-11-11 11:30:00,10.79,10.82,10.78,10.82,1892000.0,10.79,10.82,10.78,10.82,1892000.0
2011-11-11 11:40:00,10.82,10.84,10.8,10.84,3036000.0,10.82,10.84,10.8,10.84,3036000.0
2011-11-11 11:50:00,10.84,10.85,10.83,10.84,2454000.0,10.84,10.85,10.83,10.84,2454000.0
2011-11-11 12:00:00,10.83,10.88,10.83,10.87,2710000.0,10.83,10.88,10.83,10.87,2710000.0
2011-11-11 12:10:00,10.86,10.86,10.82,10.85,3020000.0,10.86,10.86,10.82,10.85,3020000.0
2011-11-11 12:20:00,10.86,10.86,10.82,10.83,1320000.0,10.86,10.86,10.82,10.83,1320000.0
2011-11-11 12:30:00,10.83,10.84,10.82,10.83,1086000.0,10.83,10.84,10.82,10.83,1086000.0
2011-11-11 12:40:00,10.83,10.84,10.81,10.82,1636000.0,10.83,10.84,10.81,10.82,1636000.0
2011-11-11 12:50:00,10.82,10.85,10.82,10.84,936000.0,10.82,10.85,10.82,10.84,936000.0
2011-11-11 13:00:00,10.84,10.87,10.84,10.87,2060000.0,10.84,10.87,10.84,10.87,2060000.0
2011-11-11 13:10:00,10.86,10.88,10.86,10.88,1558000.0,10.86,10.88,10.86,10.88,1558000.0
2011-11-11 13:20:00,10.88,10.88,10.86,10.87,1832000.0,10.88,10.88,10.86,10.87,1832000.0
2011-11-11 13:30:00,10.87,10.88,10.85,10.88,812000.0,10.87,10.88,10.85,10.88,812000.0
2011-11-11 13:40:00,10.88,10.89,10.87,10.89,1462000.0,10.88,10.89,10.87,10.89,1462000.0
2011-11-11 13:50:00,10.89,10.89,10.86,10.87,1760000.0,10.89,10.89,10.86,10.87,1760000.0
2011-11-11 14:00:00,10.87,10.88,10.87,10.88,892000.0,10.87,10.88,10.87,10.88,892000.0
2011-11-11 14:10:00,10.88,10.89,10.88,10.89,1428000.0,10.88,10.89,10.88,10.89,1428000.0
2011-11-11 14:20:00,10.89,10.89,10.87,10.88,1034000.0,10.89,10.89,10.87,10.88,1034000.0
2011-11-11 14:30:00,10.88,10.89,10.87,10.88,1042000.0,10.88,10.89,10.87,10.88,1042000.0
2011-11-11 14:40:00,10.88,10.89,10.86,10.86,1190000.0,10.88,10.89,10.86,10.86,1190000.0
2011-11-11 14:50:00,10.86,10.87,10.83,10.85,1768000.0,10.86,10.87,10.83,10.85,1768000.0
2011-11-11 15:00:00,10.85,10.86,10.83,10.85,1748000.0,10.85,10.86,10.83,10.85,1748000.0
2011-11-11 15:10:00,10.85,10.86,10.84,10.85,1456000.0,10.85,10.86,10.84,10.85,1456000.0
2011-11-11 15:20:00,10.85,10.87,10.84,10.87,1686000.0,10.85,10.87,10.84,10.87,1686000.0
2011-11-11 15:30:00,10.87,10.87,10.84,10.85,1706000.0,10.87,10.87,10.84,10.85,1706000.0
2011-11-11 15:40:00,10.84,10.86,10.84,10.85,2220000.0,10.84,10.86,10.84,10.85,2220000.0
2011-11-11 15:50:00,10.85,10.87,10.85,10.87,5512000.0,10.85,10.87,10.85,10.87,5512000.0
2011-11-14 09:30:00,10.78,10.84,10.71,10.83,9410000.0,10.78,10.84,10.71,10.83,9410000.0
2011-11-14 09:40:00,10.84,10.87,10.79,10.83,5624000.0,10.84,10.87,10.79,10.83,5624000.0
2011-11-14 09:50:00,10.83,10.91,10.8,10.91,5960000.0,10.83,10.91,10.8,10.91,5960000.0
2011-11-14 10:00:00,10.91,11.02,10.88,11.02,8030000.0,10.91,11.02,10.88,11.02,8030000.0
2011-11-14 10:10:00,11.02,11.12,11.01,11.08,12320000.0,11.02,11.12,11.01,11.08,12320000.0
2011-11-14 10:20:00,11.08,11.08,11.0,11.03,7542000.0,11.08,11.08,11.0,11.03,7542000.0
2011-11-14 10:30:00,11.03,11.05,10.99,11.03,4166000.0,11.03,11.05,10.99,11.03,4166000.0
2011-11-14 10:40:00,11.03,11.03,10.98,11.02,2996000.0,11.03,11.03,10.98,11.02,2996000.0
2011-11-14 10:50:00,11.02,11.02,10.98,10.98,2304000.0,11.02,11.02,10.98,10.98,2304000.0
2011-11-14 11:00:00,10.98,11.07,10.98,11.05,3180000.0,10.98,11.07,10.98,11.05,3180000.0
2011-11-14 11:10:00,11.05,11.06,11.01,11.01,1874000.0,11.05,11.06,11.01,11.01,1874000.0
2011-11-14 11:20:00,11.01,11.06,10.99,11.05,2162000.0,11.01,11.06,10.99,11.05,2162000.0
2011-11-14 11:30:00,11.05,11.09,11.04,11.08,3130000.0,11.05,11.09,11.04,11.08,3130000.0
2011-11-14 11:40:00,11.07,11.09,11.06,11.07,2708000.0,11.07,11.09,11.06,11.07,2708000.0
2011-11-14 11:50:00,11.07,11.08,11.05,11.06,2226000.0,11.07,11.08,11.05,11.06,2226000.0
2011-11-14 12:00:00,11.06,11.07,11.03,11.06,2842000.0,11.06,11.07,11.03,11.06,2842000.0
2011-11-14 12:10:00,11.07,11.07,11.0,11.0,1814000.0,11.07,11.07,11.0,11.0,1814000.0
2011-11-14 12:20:00,11.01,11.02,10.97,11.0,2832000.0,11.01,11.02,10.97,11.0,2832000.0
2011-11-14 12:30:00,10.99,11.0,10.97,10.97,2524000.0,10.99,11.0,10.97,10.97,2524000.0
2011-11-14 12:40:00,10.97,10.99,10.96,10.99,2026000.0,10.97,10.99,10.96,10.99,2026000.0
2011-11-14 12:50:00,10.99,11.01,10.98,10.99,1468000.0,10.99,11.01,10.98,10.99,1468000.0
2011-11-14 13:00:00,10.99,11.0,10.96,10.98,808000.0,10.99,11.0,10.96,10.98,808000.0
2011-11-14 13:10:00,10.97,10.99,10.95,10.99,1408000.0,10.97,10.99,10.95,10.99,1408000.0
2011-11-14 13:20:00,10.98,11.06,10.98,11.05,3280000.0,10.98,11.06,10.98,11.05,3280000.0
2011-11-14 13:30:00,11.05,11.07,11.04,11.05,2278000.0,11.05,11.07,11.04,11.05,2278000.0
2011-11-14 13:40:00,11.06,11.07,11.04,11.04,1158000.0,11.06,11.07,11.04,11.04,1158000.0
2011-11-14 13:50:00,11.04,11.05,11.02,11.03,1222000.0,11.04,11.05,11.02,11.03,1222000.0
2011-11-14 14:00:00,11.03,11.04,11.01,11.02,1024000.0,11.03,11.04,11.01,11.02,1024000.0
2011-11-14 14:10:00,11.02,11.04,10.99,10.99,1334000.0,11.02,11.04,10.99,10.99,1334000.0
2011-11-14 14:20:00,11.0,11.01,10.97,10.98,1854000.0,11.0,11.01,10.97,10.98,1854000.0
2011-11-14 14:30:00,10.98,10.99,10.97,10.97,1482000.0,10.98,10.99,10.97,10.97,1482000.0
2011-11-14 14:40:00,10.97,10.99,10.93,10.94,2402000.0,10.97,10.99,10.93,10.94,2402000.0
2011-11-14 14:50:00,10.95,10.97,10.92,10.93,2354000.0,10.95,10.97,10.92,10.93,2354000.0
2011-11-14 15:00:00,10.93,10.99,10.93,10.99,2194000.0,10.93,10.99,10.93,10.99,2194000.0
2011-11-14 15:10:00,10.99,11.01,10.95,10.96,1970000.0,10.99,11.01,10.95,10.96,1970000.0
2011-11-14 15:20:00,10.96,11.0,10.96,10.98,1688000.0,10.96,11.0,10.96,10.98,1688000.0
2011-11-14 15:30:00,10.97,10.99,10.96,10.97,2298000.0,10.97,10.99,10.96,10.97,2298000.0
2011-11-14 15:40:00,10.97,10.98,10.95,10.96,2516000.0,10.97,10.98,10.95,10.96,2516000.0
2011-11-14 15:50:00,10.96,10.97,10.93,10.95,4484000.0,10.96,10.97,10.93,10.95,4484000.0
2011-11-15 09:30:00,10.9,11.02,10.9,10.98,7528000.0,10.9,11.02,10.9,10.98,7528000.0
2011-11-15 09:40:00,10.98,11.01,10.93,10.94,5066000.0,10.98,11.01,10.93,10.94,5066000.0
2011-11-15 09:50:00,10.94,10.96,10.9,10.9,3866000.0,10.94,10.96,10.9,10.9,3866000.0
2011-11-15 10:00:00,10.9,10.93,10.85,10.86,5814000.0,10.9,10.93,10.85,10.86,5814000.0
2011-11-15 10:10:00,10.86,10.87,10.81,10.83,4798000.0,10.86,10.87,10.81,10.83,4798000.0
2011-11-15 10:20:00,10.84,10.91,10.83,10.91,3290000.0,10.84,10.91,10.83,10.91,3290000.0
2011-11-15 10:30:00,10.91,10.92,10.88,10.9,1958000.0,10.91,10.92,10.88,10.9,1958000.0
2011-11-15 10:40:00,10.9,10.9,10.86,10.87,1614000.0,10.9,10.9,10.86,10.87,1614000.0
2011-11-15 10:50:00,10.86,10.88,10.84,10.84,1684000.0,10.86,10.88,10.84,10.84,1684000.0
2011-11-15 11:00:00,10.84,10.86,10.82,10.83,1888000.0,10.84,10.86,10.82,10.83,1888000.0
2011-11-15 11:10:00,10.84,10.87,10.83,10.83,2346000.0,10.84,10.87,10.83,10.83,2346000.0
2011-11-15 11:20:00,10.83,10.84,10.81,10.82,2714000.0,10.83,10.84,10.81,10.82,2714000.0
2011-11-15 11:30:00,10.83,10.83,10.74,10.75,6462000.0,10.83,10.83,10.74,10.75,6462000.0
2011-11-15 11:40:00,10.75,10.76,10.71,10.73,5286000.0,10.75,10.76,10.71,10.73,5286000.0
2011-11-15 11:50:00,10.73,10.77,10.72,10.76,3154000.0,10.73,10.77,10.72,10.76,3154000.0
2011-11-15 12:00:00,10.76,10.79,10.75,10.77,3590000.0,10.76,10.79,10.75,10.77,3590000.0
2011-11-15 12:10:00,10.78,10.8,10.77,10.77,1844000.0,10.78,10.8,10.77,10.77,1844000.0
2011-11-15 12:20:00,10.77,10.82,10.77,10.78,2370000.0,10.77,10.82,10.77,10.78,2370000.0
2011-11-15 12:30:00,10.78,10.82,10.78,10.8,2966000.0,10.78,10.82,10.78,10.8,2966000.0
2011-11-15 12:40:00,10.8,10.83,10.79,10.8,2038000.0,10.8,10.83,10.79,10.8,2038000.0
2011-11-15 12:50:00,10.8,10.85,10.79,10.84,1778000.0,10.8,10.85,10.79,10.84,1778000.0
2011-11-15 13:00:00,10.85,10.86,10.8,10.83,2406000.0,10.85,10.86,10.8,10.83,2406000.0
2011-11-15 13:10:00,10.83,10.85,10.82,10.83,1180000.0,10.83,10.85,10.82,10.83,1180000.0
2011-11-15 13:20:00,10.83,10.86,10.83,10.84,1998000.0,10.83,10.86,10.83,10.84,1998000.0
2011-11-15 13:30:00,10.85,10.87,10.84,10.86,1648000.0,10.85,10.87,10.84,10.86,1648000.0
2011-11-15 13:40:00,10.85,10.87,10.85,10.86,1716000.0,10.85,10.87,10.85,10.86,1716000.0
2011-11-15 13:50:00,10.86,10.89,10.84,10.84,2204000.0,10.86,10.89,10.84,10.84,2204000.0
2011-11-15 14:00:00,10.83,10.85,10.82,10.83,1292000.0,10.83,10.85,10.82,10.83,1292000.0
2011-11-15 14:10:00,10.83,10.85,10.82,10.82,1044000.0,10.83,10.85,10.82,10.82,1044000.0
2011-11-15 14:20:00,10.82,10.83,10.81,10.83,1218000.0,10.82,10.83,10.81,10.83,1218000.0
2011-11-15 14:30:00,10.83,10.85,10.82,10.83,1178000.0,10.83,10.85,10.82,10.83,1178000.0
2011-11-15 14:40:00,10.83,10.87,10.83,10.86,1432000.0,10.83,10.87,10.83,10.86,1432000.0
2011-11-15 14:50:00,10.86,10.9,10.86,10.89,2166000.0,10.86,10.9,10.86,10.89,2166000.0
2011-11-15 15:00:00,10.88,10.9,10.87,10.89,2312000.0,10.88,10.9,10.87,10.89,2312000.0
2011-11-15 15:10:00,10.88,10.92,10.88,10.89,2530000.0,10.88,10.92,10.88,10.89,2530000.0
2011-11-15 15:20:00,10.89,10.91,10.88,10.91,2128000.0,10.89,10.91,10.88,10.91,2128000.0
2011-11-15 15:30:00,10.91,10.92,10.89,10.89,1678000.0,10.91,10.92,10.89,10.89,1678000.0
2011-11-15 15:40:00,10.89,10.91,10.89,10.9,2364000.0,10.89,10.91,10.89,10.9,2364000.0
2011-11-15 15:50:00,10.91,10.91,10.87,10.89,5120000.0,10.91,10.91,10.87,10.89,5120000.0
2011-11-16 09:30:00,10.81,10.82,10.74,10.76,7274000.0,10.81,10.82,10.74,10.76,7274000.0
2011-11-16 09:40:00,10.76,10.78,10.74,10.75,4748000.0,10.76,10.78,10.74,10.75,4748000.0
2011-11-16 09:50:00,10.75,10.77,10.74,10.74,3690000.0,10.75,10.77,10.74,10.74,3690000.0
2011-11-16 10:00:00,10.74,10.82,10.72,10.79,6820000.0,10.74,10.82,10.72,10.79,6820000.0
2011-11-16 10:10:00,10.79,10.85,10.77,10.81,3616000.0,10.79,10.85,10.77,10.81,3616000.0
2011-11-16 10:20:00,10.81,10.82,10.77,10.77,2500000.0,10.81,10.82,10.77,10.77,2500000.0
2011-11-16 10:30:00,10.78,10.79,10.75,10.77,1622000.0,10.78,10.79,10.75,10.77,1622000.0
2011-11-16 10:40:00,10.77,10.8,10.76,10.77,1726000.0,10.77,10.8,10.76,10.77,1726000.0
2011-11-16 10:50:00,10.78,10.8,10.78,10.8,2020000.0,10.78,10.8,10.78,10.8,2020000.0
2011-11-16 11:00:00,10.8,10.81,10.79,10.79,1830000.0,10.8,10.81,10.79,10.79,1830000.0
2011-11-16 11:10:00,10.79,10.8,10.77,10.78,1322000.0,10.79,10.8,10.77,10.78,1322000.0
2011-11-16 11:20:00,10.78,10.81,10.77,10.79,1562000.0,10.78,10.81,10.77,10.79,1562000.0
2011-11-16 11:30:00,10.79,10.79,10.76,10.77,1550000.0,10.79,10.79,10.76,10.77,1550000.0
2011-11-16 11:40:00,10.77,10.78,10.75,10.75,2160000.0,10.77,10.78,10.75,10.75,2160000.0
2011-11-16 11:50:00,10.75,10.76,10.72,10.76,2818000.0,10.75,10.76,10.72,10.76,2818000.0
2011-11-16 12:00:00,10.75,10.76,10.74,10.75,900000.0,10.75,10.76,10.74,10.75,900000.0
2011-11-16 12:10:00,10.75,10.76,10.74,10.75,1100000.0,10.75,10.76,10.74,10.75,1100000.0
2011-11-16 12:20:00,10.76,10.76,10.73,10.73,826000.0,10.76,10.76,10.73,10.73,826000.0
2011-11-16 12:30:00,10.73,10.76,10.72,10.76,1326000.0,10.73,10.76,10.72,10.76,1326000.0
2011-11-16 12:40:00,10.76,10.78,10.75,10.75,2306000.0,10.76,10.78,10.75,10.75,2306000.0
2011-11-16 12:50:00,10.75,10.76,10.74,10.75,1090000.0,10.75,10.76,10.74,10.75,1090000.0
2011-11-16 13:00:00,10.76,10.76,10.74,10.74,1286000.0,10.76,10.76,10.74,10.74,1286000.0
2011-11-16 13:10:00,10.74,10.76,10.74,10.76,1288000.0,10.74,10.76,10.74,10.76,1288000.0
2011-11-16 13:20:00,10.76,10.77,10.74,10.77,1564000.0,10.76,10.77,10.74,10.77,1564000.0
2011-11-16 13:30:00,10.77,10.78,10.76,10.76,1432000.0,10.77,10.78,10.76,10.76,1432000.0
2011-11-16 13:40:00,10.76,10.81,10.76,10.8,3232000.0,10.76,10.81,10.76,10.8,3232000.0
2011-11-16 13:50:00,10.8,10.81,10.76,10.77,1804000.0,10.8,10.81,10.76,10.77,1804000.0
2011-11-16 14:00:00,10.77,10.78,10.75,10.76,1618000.0,10.77,10.78,10.75,10.76,1618000.0
2011-11-16 14:10:00,10.76,10.76,10.74,10.76,1298000.0,10.76,10.76,10.74,10.76,1298000.0
2011-11-16 14:20:00,10.76,10.77,10.75,10.75,1012000.0,10.76,10.77,10.75,10.75,1012000.0
2011-11-16 14:30:00,10.76,10.76,10.74,10.76,1336000.0,10.76,10.76,10.74,10.76,1336000.0
2011-11-16 14:40:00,10.76,10.76,10.74,10.75,1032000.0,10.76,10.76,10.74,10.75,1032000.0
2011-11-16 14:50:00,10.74,10.75,10.73,10.74,1162000.0,10.74,10.75,10.73,10.74,1162000.0
2011-11-16 15:00:00,10.75,10.76,10.73,10.75,932000.0,10.75,10.76,10.73,10.75,932000.0
2011-11-16 15:10:00,10.75,10.76,10.71,10.71,3256000.0,10.75,10.76,10.71,10.71,3256000.0
2011-11-16 15:20:00,10.71,10.71,10.66,10.67,3868000.0,10.71,10.71,10.66,10.67,3868000.0
2011-11-16 15:30:00,10.66,10.67,10.58,10.62,6540000.0,10.66,10.67,10.58,10.62,6540000.0
2011-11-16 15:40:00,10.62,10.64,10.59,10.61,5710000.0,10.62,10.64,10.59,10.61,5710000.0
2011-11-16 15:50:00,10.61,10.61,10.56,10.61,9398000.0,10.61,10.61,10.56,10.61,9398000.0
2011-11-17 09:30:00,10.63,10.65,10.47,10.47,7614000.0,10.63,10.65,10.47,10.47,7614000.0
2011-11-17 09:40:00,10.47,10.51,10.43,10.44,5408000.0,10.47,10.51,10.43,10.44,5408000.0
2011-11-17 09:50:00,10.44,10.5,10.43,10.48,5164000.0,10.44,10.5,10.43,10.48,5164000.0
2011-11-17 10:00:00,10.48,10.5,10.45,10.46,3138000.0,10.48,10.5,10.45,10.46,3138000.0
2011-11-17 10:10:00,10.46,10.47,10.41,10.41,3924000.0,10.46,10.47,10.41,10.41,3924000.0
2011-11-17 10:20:00,10.41,10.44,10.38,10.43,5960000.0,10.41,10.44,10.38,10.43,5960000.0
2011-11-17 10:30:00,10.43,10.46,10.38,10.44,3782000.0,10.43,10.46,10.38,10.44,3782000.0
2011-11-17 10:40:00,10.44,10.45,10.38,10.38,1904000.0,10.44,10.45,10.38,10.38,1904000.0
2011-11-17 10:50:00,10.39,10.39,10.35,10.36,3804000.0,10.39,10.39,10.35,10.36,3804000.0
2011-11-17 11:00:00,10.36,10.36,10.29,10.33,6148000.0,10.36,10.36,10.29,10.33,6148000.0
2011-11-17 11:10:00,10.33,10.37,10.31,10.37,2536000.0,10.33,10.37,10.31,10.37,2536000.0
2011-11-17 11:20:00,10.37,10.38,10.33,10.35,2512000.0,10.37,10.38,10.33,10.35,2512000.0
2011-11-17 11:30:00,10.35,10.36,10.31,10.32,1916000.0,10.35,10.36,10.31,10.32,1916000.0
2011-11-17 11:40:00,10.32,10.36,10.31,10.36,2868000.0,10.32,10.36,10.31,10.36,2868000.0
2011-11-17 11:50:00,10.36,10.37,10.3,10.32,1842000.0,10.36,10.37,10.3,10.32,1842000.0
2011-11-17 12:00:00,10.32,10.32,10.28,10.3,2918000.0,10.32,10.32,10.28,10.3,2918000.0
2011-11-17 12:10:00,10.3,10.31,10.26,10.28,2864000.0,10.3,10.31,10.26,10.28,2864000.0
2011-11-17 12:20:00,10.28,10.28,10.23,10.24,4074000.0,10.28,10.28,10.23,10.24,4074000.0
2011-11-17 12:30:00,10.24,10.24,10.13,10.16,6178000.0,10.24,10.24,10.13,10.16,6178000.0
2011-11-17 12:40:00,10.16,10.19,10.13,10.16,4572000.0,10.16,10.19,10.13,10.16,4572000.0
2011-11-17 12:50:00,10.16,10.23,10.15,10.22,4504000.0,10.16,10.23,10.15,10.22,4504000.0
2011-11-17 13:00:00,10.22,10.22,10.12,10.13,3592000.0,10.22,10.22,10.12,10.13,3592000.0
2011-11-17 13:10:00,10.13,10.21,10.12,10.17,3508000.0,10.13,10.21,10.12,10.17,3508000.0
2011-11-17 13:20:00,10.17,10.19,10.14,10.16,3708000.0,10.17,10.19,10.14,10.16,3708000.0
2011-11-17 13:30:00,10.16,10.17,10.13,10.15,2298000.0,10.16,10.17,10.13,10.15,2298000.0
2011-11-17 13:40:00,10.15,10.17,10.14,10.14,2604000.0,10.15,10.17,10.14,10.14,2604000.0
2011-11-17 13:50:00,10.14,10.19,10.11,10.19,3440000.0,10.14,10.19,10.11,10.19,3440000.0
2011-11-17 14:00:00,10.19,10.22,10.18,10.2,2766000.0,10.19,10.22,10.18,10.2,2766000.0
2011-11-17 14:10:00,10.2,10.21,10.17,10.19,2132000.0,10.2,10.21,10.17,10.19,2132000.0
2011-11-17 14:20:00,10.19,10.21,10.17,10.2,2594000.0,10.19,10.21,10.17,10.2,2594000.0
2011-11-17 14:30:00,10.2,10.25,10.2,10.22,3498000.0,10.2,10.25,10.2,10.22,3498000.0
2011-11-17 14:40:00,10.22,10.26,10.2,10.22,3584000.0,10.22,10.26,10.2,10.22,3584000.0
2011-11-17 14:50:00,10.23,10.27,10.22,10.23,2634000.0,10.23,10.27,10.22,10.23,2634000.0
2011-11-17 15:00:00,10.22,10.23,10.11,10.15,5842000.0,10.22,10.23,10.11,10.15,5842000.0
2011-11-17 15:10:00,10.14,10.18,10.12,10.14,3118000.0,10.14,10.18,10.12,10.14,3118000.0
2011-11-17 15:20:00,10.14,10.2,10.13,10.15,3412000.0,10.14,10.2,10.13,10.15,3412000.0
2011-11-17 15:30:00,10.16,10.21,10.15,10.16,3676000.0,10.16,10.21,10.15,10.16,3676000.0
2011-11-17 15:40:00,10.16,10.22,10.14,10.21,4946000.0,10.16,10.22,10.14,10.21,4946000.0
2011-11-17 15:50:00,10.21,10.24,10.17,10.23,8198000.0,10.21,10.24,10.17,10.23,8198000.0
2011-11-18 09:30:00,10.26,10.27,10.18,10.21,12954000.0,10.26,10.27,10.18,10.21,12954000.0
2011-11-18 09:40:00,10.21,10.25,10.15,10.24,5790000.0,10.21,10.25,10.15,10.24,5790000.0
2011-11-18 09:50:00,10.24,10.25,10.16,10.16,5630000.0,10.24,10.25,10.16,10.16,5630000.0
2011-11-18 10:00:00,10.16,10.19,10.13,10.18,4368000.0,10.16,10.19,10.13,10.18,4368000.0
2011-11-18 10:10:00,10.18,10.18,10.08,10.11,4684000.0,10.18,10.18,10.08,10.11,4684000.0
2011-11-18 10:20:00,10.11,10.11,10.03,10.08,5428000.0,10.11,10.11,10.03,10.08,5428000.0
2011-11-18 10:30:00,10.08,10.1,10.05,10.09,2968000.0,10.08,10.1,10.05,10.09,2968000.0
2011-11-18 10:40:00,10.09,10.17,10.08,10.16,3680000.0,10.09,10.17,10.08,10.16,3680000.0
2011-11-18 10:50:00,10.16,10.17,10.12,10.13,2768000.0,10.16,10.17,10.12,10.13,2768000.0
2011-11-18 11:00:00,10.12,10.15,10.08,10.08,2056000.0,10.12,10.15,10.08,10.08,2056000.0
2011-11-18 11:10:00,10.08,10.12,10.08,10.09,2000000.0,10.08,10.12,10.08,10.09,2000000.0
2011-11-18 11:20:00,10.09,10.1,10.08,10.09,1230000.0,10.09,10.1,10.08,10.09,1230000.0
2011-11-18 11:30:00,10.09,10.1,10.03,10.05,2902000.0,10.09,10.1,10.03,10.05,2902000.0
2011-11-18 11:40:00,10.05,10.05,10.01,10.02,3082000.0,10.05,10.05,10.01,10.02,3082000.0
2011-11-18 11:50:00,10.02,10.02,9.99,10.0,4964000.0,10.02,10.02,9.99,10.0,4964000.0
2011-11-18 12:00:00,10.0,10.0,9.93,9.97,6752000.0,10.0,10.0,9.93,9.97,6752000.0
2011-11-18 12:10:00,9.97,10.0,9.96,9.96,3728000.0,9.97,10.0,9.96,9.96,3728000.0
2011-11-18 12:20:00,9.96,9.98,9.94,9.97,3214000.0,9.96,9.98,9.94,9.97,3214000.0
2011-11-18 12:30:00,9.97,10.0,9.97,9.99,2544000.0,9.97,10.0,9.97,9.99,2544000.0
2011-11-18 12:40:00,9.99,10.0,9.96,10.0,2104000.0,9.99,10.0,9.96,10.0,2104000.0
2011-11-18 12:50:00,10.0,10.02,9.99,10.0,2266000.0,10.0,10.02,9.99,10.0,2266000.0
2011-11-18 13:00:00,9.99,10.01,9.98,9.99,1872000.0,9.99,10.01,9.98,9.99,1872000.0
2011-11-18 13:10:00,9.99,10.01,9.96,10.0,3152000.0,9.99,10.01,9.96,10.0,3152000.0
2011-11-18 13:20:00,10.01,10.01,10.0,10.01,3028000.0,10.01,10.01,10.0,10.01,3028000.0
2011-11-18 13:30:00,10.01,10.04,9.99,10.04,3848000.0,10.01,10.04,9.99,10.04,3848000.0
2011-11-18 13:40:00,10.04,10.05,9.99,9.99,2800000.0,10.04,10.05,9.99,9.99,2800000.0
2011-11-18 13:50:00,10.0,10.0,9.97,9.97,2078000.0,10.0,10.0,9.97,9.97,2078000.0
2011-11-18 14:00:00,9.97,9.98,9.91,9.92,5360000.0,9.97,9.98,9.91,9.92,5360000.0
2011-11-18 14:10:00,9.92,9.97,9.91,9.95,5246000.0,9.92,9.97,9.91,9.95,5246000.0
2011-11-18 14:20:00,9.95,9.99,9.93,9.93,2752000.0,9.95,9.99,9.93,9.93,2752000.0
2011-11-18 14:30:00,9.93,9.96,9.93,9.94,2154000.0,9.93,9.96,9.93,9.94,2154000.0
2011-11-18 14:40:00,9.94,9.95,9.93,9.93,2154000.0,9.94,9.95,9.93,9.93,2154000.0
2011-11-18 14:50:00,9.93,9.93,9.9,9.91,3396000.0,9.93,9.93,9.9,9.91,3396000.0
2011-11-18 15:00:00,9.9,9.91,9.88,9.9,3390000.0,9.9,9.91,9.88,9.9,3390000.0
2011-11-18 15:10:00,9.9,9.9,9.88,9.9,4318000.0,9.9,9.9,9.88,9.9,4318000.0
2011-11-18 15:20:00,9.89,9.91,9.88,9.9,4180000.0,9.89,9.91,9.88,9.9,4180000.0
2011-11-18 15:30:00,9.9,9.93,9.89,9.92,6292000.0,9.9,9.93,9.89,9.92,6292000.0
2011-11-18 15:40:00,9.92,9.92,9.87,9.88,7690000.0,9.92,9.92,9.87,9.88,7690000.0
2011-11-18 15:50:00,9.88,9.88,9.86,9.86,10812000.0,9.88,9.88,9.86,9.86,10812000.0
2011-11-21 09:30:00,9.67,9.67,9.42,9.44,20510000.0,9.67,9.67,9.42,9.44,20510000.0
2011-11-21 09:40:00,9.44,9.44,9.32,9.35,19822000.0,9.44,9.44,9.32,9.35,19822000.0
2011-11-21 09:50:00,9.34,9.35,9.28,9.31,11890000.0,9.34,9.35,9.28,9.31,11890000.0
2011-11-21 10:00:00,9.3,9.36,9.25,9.35,9850000.0,9.3,9.36,9.25,9.35,9850000.0
2011-11-21 10:10:00,9.35,9.39,9.3,9.35,11070000.0,9.35,9.39,9.3,9.35,11070000.0
2011-11-21 10:20:00,9.34,9.39,9.3,9.31,6648000.0,9.34,9.39,9.3,9.31,6648000.0
2011-11-21 10:30:00,9.31,9.33,9.28,9.32,8002000.0,9.31,9.33,9.28,9.32,8002000.0
2011-11-21 10:40:00,9.32,9.33,9.29,9.31,3904000.0,9.32,9.33,9.29,9.31,3904000.0
2011-11-21 10:50:00,9.31,9.33,9.29,9.29,3894000.0,9.31,9.33,9.29,9.29,3894000.0
2011-11-21 11:00:00,9.29,9.32,9.28,9.31,4918000.0,9.29,9.32,9.28,9.31,4918000.0
2011-11-21 11:10:00,9.31,9.35,9.31,9.33,5664000.0,9.31,9.35,9.31,9.33,5664000.0
2011-11-21 11:20:00,9.33,9.34,9.31,9.32,5866000.0,9.33,9.34,9.31,9.32,5866000.0
2011-11-21 11:30:00,9.32,9.36,9.31,9.32,4852000.0,9.32,9.36,9.31,9.32,4852000.0
2011-11-21 11:40:00,9.32,9.34,9.28,9.33,3594000.0,9.32,9.34,9.28,9.33,3594000.0
2011-11-21 11:50:00,9.33,9.34,9.3,9.33,3484000.0,9.33,9.34,9.3,9.33,3484000.0
2011-11-21 12:00:00,9.33,9.35,9.32,9.33,3740000.0,9.33,9.35,9.32,9.33,3740000.0
2011-11-21 12:10:00,9.33,9.36,9.32,9.33,2878000.0,9.33,9.36,9.32,9.33,2878000.0
2011-11-21 12:20:00,9.34,9.36,9.33,9.34,2322000.0,9.34,9.36,9.33,9.34,2322000.0
2011-11-21 12:30:00,9.34,9.37,9.33,9.36,2702000.0,9.34,9.37,9.33,9.36,2702000.0
2011-11-21 12:40:00,9.36,9.39,9.36,9.39,4002000.0,9.36,9.39,9.36,9.39,4002000.0
2011-11-21 12:50:00,9.39,9.39,9.36,9.37,1956000.0,9.39,9.39,9.36,9.37,1956000.0
2011-11-21 13:00:00,9.37,9.41,9.37,9.4,2498000.0,9.37,9.41,9.37,9.4,2498000.0
2011-11-21 13:10:00,9.4,9.41,9.4,9.4,3120000.0,9.4,9.41,9.4,9.4,3120000.0
2011-11-21 13:20:00,9.4,9.42,9.36,9.36,2718000.0,9.4,9.42,9.36,9.36,2718000.0
2011-11-21 13:30:00,9.37,9.37,9.33,9.33,2660000.0,9.37,9.37,9.33,9.33,2660000.0
2011-11-21 13:40:00,9.34,9.37,9.33,9.36,2244000.0,9.34,9.37,9.33,9.36,2244000.0
2011-11-21 13:50:00,9.36,9.38,9.35,9.35,2278000.0,9.36,9.38,9.35,9.35,2278000.0
2011-11-21 14:00:00,9.35,9.38,9.34,9.38,2554000.0,9.35,9.38,9.34,9.38,2554000.0
2011-11-21 14:10:00,9.38,9.44,9.38,9.43,6718000.0,9.38,9.44,9.38,9.43,6718000.0
2011-11-21 14:20:00,9.44,9.44,9.4,9.41,2484000.0,9.44,9.44,9.4,9.41,2484000.0
2011-11-21 14:30:00,9.41,9.44,9.4,9.43,2824000.0,9.41,9.44,9.4,9.43,2824000.0
2011-11-21 14:40:00,9.43,9.44,9.42,9.43,3264000.0,9.43,9.44,9.42,9.43,3264000.0
2011-11-21 14:50:00,9.43,9.44,9.39,9.43,3262000.0,9.43,9.44,9.39,9.43,3262000.0
2011-11-21 15:00:00,9.43,9.44,9.41,9.44,3358000.0,9.43,9.44,9.41,9.44,3358000.0
2011-11-21 15:10:00,9.44,9.47,9.43,9.46,6844000.0,9.44,9.47,9.43,9.46,6844000.0
2011-11-21 15:20:00,9.47,9.54,9.46,9.52,5874000.0,9.47,9.54,9.46,9.52,5874000.0
2011-11-21 15:30:00,9.52,9.56,9.48,9.5,8318000.0,9.52,9.56,9.48,9.5,8318000.0
2011-11-21 15:40:00,9.5,9.5,9.46,9.49,7388000.0,9.5,9.5,9.46,9.49,7388000.0
2011-11-21 15:50:00,9.49,9.49,9.45,9.47,6470000.0,9.49,9.49,9.45,9.47,6470000.0
2011-11-22 09:30:00,9.35,9.46,9.3,9.45,7840000.0,9.35,9.46,9.3,9.45,7840000.0
2011-11-22 09:40:00,9.46,9.49,9.41,9.41,7368000.0,9.46,9.49,9.41,9.41,7368000.0
2011-11-22 09:50:00,9.41,9.49,9.41,9.44,4880000.0,9.41,9.49,9.41,9.44,4880000.0
2011-11-22 10:00:00,9.44,9.47,9.42,9.46,5192000.0,9.44,9.47,9.42,9.46,5192000.0
2011-11-22 10:10:00,9.46,9.46,9.38,9.39,5402000.0,9.46,9.46,9.38,9.39,5402000.0
2011-11-22 10:20:00,9.39,9.43,9.36,9.41,2738000.0,9.39,9.43,9.36,9.41,2738000.0
2011-11-22 10:30:00,9.42,9.43,9.34,9.35,3966000.0,9.42,9.43,9.34,9.35,3966000.0
2011-11-22 10:40:00,9.34,9.35,9.3,9.31,4692000.0,9.34,9.35,9.3,9.31,4692000.0
2011-11-22 10:50:00,9.31,9.33,9.24,9.25,7896000.0,9.31,9.33,9.24,9.25,7896000.0
2011-11-22 11:00:00,9.26,9.29,9.24,9.28,3628000.0,9.26,9.29,9.24,9.28,3628000.0
2011-11-22 11:10:00,9.28,9.31,9.27,9.28,2762000.0,9.28,9.31,9.27,9.28,2762000.0
2011-11-22 11:20:00,9.28,9.29,9.26,9.28,2958000.0,9.28,9.29,9.26,9.28,2958000.0
2011-11-22 11:30:00,9.28,9.28,9.2,9.21,4916000.0,9.28,9.28,9.2,9.21,4916000.0
2011-11-22 11:40:00,9.2,9.23,9.18,9.22,5610000.0,9.2,9.23,9.18,9.22,5610000.0
2011-11-22 11:50:00,9.22,9.29,9.22,9.29,3494000.0,9.22,9.29,9.22,9.29,3494000.0
2011-11-22 12:00:00,9.29,9.36,9.27,9.35,6008000.0,9.29,9.36,9.27,9.35,6008000.0
2011-11-22 12:10:00,9.35,9.4,9.34,9.35,5074000.0,9.35,9.4,9.34,9.35,5074000.0
2011-11-22 12:20:00,9.35,9.38,9.31,9.34,4446000.0,9.35,9.38,9.31,9.34,4446000.0
2011-11-22 12:30:00,9.34,9.38,9.33,9.36,3864000.0,9.34,9.38,9.33,9.36,3864000.0
2011-11-22 12:40:00,9.36,9.4,9.35,9.35,2930000.0,9.36,9.4,9.35,9.35,2930000.0
2011-11-22 12:50:00,9.35,9.44,9.35,9.44,3132000.0,9.35,9.44,9.35,9.44,3132000.0
2011-11-22 13:00:00,9.44,9.47,9.43,9.44,4102000.0,9.44,9.47,9.43,9.44,4102000.0
2011-11-22 13:10:00,9.44,9.49,9.42,9.49,3302000.0,9.44,9.49,9.42,9.49,3302000.0
2011-11-22 13:20:00,9.49,9.49,9.44,9.45,6022000.0,9.49,9.49,9.44,9.45,6022000.0
2011-11-22 13:30:00,9.45,9.5,9.45,9.49,6232000.0,9.45,9.5,9.45,9.49,6232000.0
2011-11-22 13:40:00,9.49,9.52,9.47,9.51,3970000.0,9.49,9.52,9.47,9.51,3970000.0
2011-11-22 13:50:00,9.52,9.52,9.47,9.5,3432000.0,9.52,9.52,9.47,9.5,3432000.0
2011-11-22 14:00:00,9.5,9.52,9.5,9.5,3652000.0,9.5,9.52,9.5,9.5,3652000.0
2011-11-22 14:10:00,9.51,9.55,9.5,9.54,3966000.0,9.51,9.55,9.5,9.54,3966000.0
2011-11-22 14:20:00,9.54,9.59,9.51,9.56,6008000.0,9.54,9.59,9.51,9.56,6008000.0
2011-11-22 14:30:00,9.56,9.6,9.56,9.58,4348000.0,9.56,9.6,9.56,9.58,4348000.0
2011-11-22 14:40:00,9.58,9.63,9.56,9.6,4488000.0,9.58,9.63,9.56,9.6,4488000.0
2011-11-22 14:50:00,9.6,9.62,9.55,9.58,3862000.0,9.6,9.62,9.55,9.58,3862000.0
2011-11-22 15:00:00,9.58,9.59,9.53,9.58,4100000.0,9.58,9.59,9.53,9.58,4100000.0
2011-11-22 15:10:00,9.57,9.61,9.56,9.6,3184000.0,9.57,9.61,9.56,9.6,3184000.0
2011-11-22 15:20:00,9.6,9.68,9.59,9.66,6572000.0,9.6,9.68,9.59,9.66,6572000.0
2011-11-22 15:30:00,9.67,9.7,9.63,9.64,7084000.0,9.67,9.7,9.63,9.64,7084000.0
2011-11-22 15:40:00,9.65,9.66,9.61,9.64,6228000.0,9.65,9.66,9.61,9.64,6228000.0
2011-11-22 15:50:00,9.64,9.65,9.61,9.62,7812000.0,9.64,9.65,9.61,9.62,7812000.0
2011-11-23 09:30:00,9.65,9.73,9.58,9.7,15714000.0,9.65,9.73,9.58,9.7,15714000.0
2011-11-23 09:40:00,9.7,9.71,9.53,9.56,11322000.0,9.7,9.71,9.53,9.56,11322000.0
2011-11-23 09:50:00,9.55,9.59,9.51,9.51,6392000.0,9.55,9.59,9.51,9.51,6392000.0
2011-11-23 10:00:00,9.51,9.57,9.5,9.54,5536000.0,9.51,9.57,9.5,9.54,5536000.0
2011-11-23 10:10:00,9.54,9.54,9.5,9.5,6982000.0,9.54,9.54,9.5,9.5,6982000.0
2011-11-23 10:20:00,9.5,9.53,9.46,9.47,7942000.0,9.5,9.53,9.46,9.47,7942000.0
2011-11-23 10:30:00,9.47,9.48,9.39,9.43,9056000.0,9.47,9.48,9.39,9.43,9056000.0
2011-11-23 10:40:00,9.43,9.43,9.4,9.42,5132000.0,9.43,9.43,9.4,9.42,5132000.0
2011-11-23 10:50:00,9.42,9.51,9.42,9.5,4730000.0,9.42,9.51,9.42,9.5,4730000.0
2011-11-23 11:00:00,9.51,9.52,9.46,9.46,3996000.0,9.51,9.52,9.46,9.46,3996000.0
2011-11-23 11:10:00,9.46,9.48,9.42,9.48,3830000.0,9.46,9.48,9.42,9.48,3830000.0
2011-11-23 11:20:00,9.47,9.53,9.46,9.49,2962000.0,9.47,9.53,9.46,9.49,2962000.0
2011-11-23 11:30:00,9.49,9.51,9.46,9.51,3012000.0,9.49,9.51,9.46,9.51,3012000.0
2011-11-23 11:40:00,9.51,9.51,9.44,9.46,2646000.0,9.51,9.51,9.44,9.46,2646000.0
2011-11-23 11:50:00,9.46,9.5,9.45,9.48,1864000.0,9.46,9.5,9.45,9.48,1864000.0
2011-11-23 12:00:00,9.48,9.51,9.48,9.5,2098000.0,9.48,9.51,9.48,9.5,2098000.0
2011-11-23 12:10:00,9.5,9.52,9.5,9.51,1812000.0,9.5,9.52,9.5,9.51,1812000.0
2011-11-23 12:20:00,9.51,9.52,9.5,9.5,1750000.0,9.51,9.52,9.5,9.5,1750000.0
2011-11-23 12:30:00,9.51,9.51,9.47,9.48,2014000.0,9.51,9.51,9.47,9.48,2014000.0
2011-11-23 12:40:00,9.48,9.5,9.45,9.48,2662000.0,9.48,9.5,9.45,9.48,2662000.0
2011-11-23 12:50:00,9.48,9.51,9.47,9.51,2326000.0,9.48,9.51,9.47,9.51,2326000.0
2011-11-23 13:00:00,9.51,9.54,9.51,9.54,1968000.0,9.51,9.54,9.51,9.54,1968000.0
2011-11-23 13:10:00,9.53,9.53,9.5,9.51,1740000.0,9.53,9.53,9.5,9.51,1740000.0
2011-11-23 13:20:00,9.52,9.54,9.5,9.54,1284000.0,9.52,9.54,9.5,9.54,1284000.0
2011-11-23 13:30:00,9.53,9.55,9.53,9.53,1472000.0,9.53,9.55,9.53,9.53,1472000.0
2011-11-23 13:40:00,9.53,9.54,9.5,9.51,1296000.0,9.53,9.54,9.5,9.51,1296000.0
2011-11-23 13:50:00,9.51,9.53,9.47,9.49,2318000.0,9.51,9.53,9.47,9.49,2318000.0
2011-11-23 14:00:00,9.49,9.5,9.47,9.49,2368000.0,9.49,9.5,9.47,9.49,2368000.0
2011-11-23 14:10:00,9.5,9.51,9.48,9.51,2840000.0,9.5,9.51,9.48,9.51,2840000.0
2011-11-23 14:20:00,9.5,9.52,9.48,9.49,2038000.0,9.5,9.52,9.48,9.49,2038000.0
2011-11-23 14:30:00,9.49,9.51,9.49,9.51,1678000.0,9.49,9.51,9.49,9.51,1678000.0
2011-11-23 14:40:00,9.5,9.52,9.5,9.51,1664000.0,9.5,9.52,9.5,9.51,1664000.0
2011-11-23 14:50:00,9.51,9.51,9.5,9.5,2636000.0,9.51,9.51,9.5,9.5,2636000.0
2011-11-23 15:00:00,9.5,9.53,9.49,9.5,3050000.0,9.5,9.53,9.49,9.5,3050000.0
2011-11-23 15:10:00,9.5,9.53,9.5,9.5,3214000.0,9.5,9.53,9.5,9.5,3214000.0
2011-11-23 15:20:00,9.5,9.52,9.5,9.51,4348000.0,9.5,9.52,9.5,9.51,4348000.0
2011-11-23 15:30:00,9.51,9.52,9.5,9.51,1832000.0,9.51,9.52,9.5,9.51,1832000.0
2011-11-23 15:40:00,9.51,9.55,9.51,9.53,3938000.0,9.51,9.55,9.51,9.53,3938000.0
2011-11-23 15:50:00,9.52,9.53,9.45,9.45,7874000.0,9.52,9.53,9.45,9.45,7874000.0
2011-11-25 09:30:00,9.51,9.54,9.47,9.52,5840000.0,9.51,9.54,9.47,9.52,5840000.0
2011-11-25 09:40:00,9.52,9.54,9.42,9.43,6600000.0,9.52,9.54,9.42,9.43,6600000.0
2011-11-25 09:50:00,9.43,9.47,9.38,9.38,4056000.0,9.43,9.47,9.38,9.38,4056000.0
2011-11-25 10:00:00,9.38,9.41,9.32,9.32,5852000.0,9.38,9.41,9.32,9.32,5852000.0
2011-11-25 10:10:00,9.33,9.38,9.32,9.35,3170000.0,9.33,9.38,9.32,9.35,3170000.0
2011-11-25 10:20:00,9.36,9.37,9.33,9.35,4314000.0,9.36,9.37,9.33,9.35,4314000.0
2011-11-25 10:30:00,9.35,9.38,9.33,9.37,3754000.0,9.35,9.38,9.33,9.37,3754000.0
2011-11-25 10:40:00,9.37,9.37,9.34,9.36,2700000.0,9.37,9.37,9.34,9.36,2700000.0
2011-11-25 10:50:00,9.36,9.39,9.33,9.34,4174000.0,9.36,9.39,9.33,9.34,4174000.0
2011-11-25 11:00:00,9.34,9.35,9.26,9.27,4874000.0,9.34,9.35,9.26,9.27,4874000.0
2011-11-25 11:10:00,9.27,9.3,9.26,9.28,3494000.0,9.27,9.3,9.26,9.28,3494000.0
2011-11-25 11:20:00,9.28,9.29,9.24,9.25,2334000.0,9.28,9.29,9.24,9.25,2334000.0
2011-11-25 11:30:00,9.24,9.26,9.21,9.21,3150000.0,9.24,9.26,9.21,9.21,3150000.0
2011-11-25 11:40:00,9.21,9.22,9.13,9.15,7320000.0,9.21,9.22,9.13,9.15,7320000.0
2011-11-25 11:50:00,9.15,9.15,9.11,9.13,5180000.0,9.15,9.15,9.11,9.13,5180000.0
2011-11-25 12:00:00,9.13,9.15,9.11,9.12,3310000.0,9.13,9.15,9.11,9.12,3310000.0
2011-11-25 12:10:00,9.12,9.12,9.08,9.09,4910000.0,9.12,9.12,9.08,9.09,4910000.0
2011-11-25 12:20:00,9.09,9.13,9.08,9.12,2678000.0,9.09,9.13,9.08,9.12,2678000.0
2011-11-25 12:30:00,9.12,9.2,9.12,9.19,4614000.0,9.12,9.2,9.12,9.19,4614000.0
2011-11-25 12:40:00,9.19,9.19,9.14,9.15,3876000.0,9.19,9.19,9.14,9.15,3876000.0
2011-11-25 12:50:00,9.15,9.16,9.09,9.11,6878000.0,9.15,9.16,9.09,9.11,6878000.0
2011-11-28 09:30:00,9.59,9.64,9.53,9.59,16432000.0,9.59,9.64,9.53,9.59,16432000.0
2011-11-28 09:40:00,9.59,9.6,9.56,9.57,6792000.0,9.59,9.6,9.56,9.57,6792000.0
2011-11-28 09:50:00,9.57,9.67,9.56,9.62,8932000.0,9.57,9.67,9.56,9.62,8932000.0
2011-11-28 10:00:00,9.62,9.63,9.6,9.62,3780000.0,9.62,9.63,9.6,9.62,3780000.0
2011-11-28 10:10:00,9.62,9.7,9.61,9.69,5838000.0,9.62,9.7,9.61,9.69,5838000.0
2011-11-28 10:20:00,9.69,9.69,9.63,9.65,3858000.0,9.69,9.69,9.63,9.65,3858000.0
2011-11-28 10:30:00,9.65,9.68,9.64,9.65,3508000.0,9.65,9.68,9.64,9.65,3508000.0
2011-11-28 10:40:00,9.65,9.66,9.63,9.65,3482000.0,9.65,9.66,9.63,9.65,3482000.0
2011-11-28 10:50:00,9.65,9.65,9.61,9.63,2380000.0,9.65,9.65,9.61,9.63,2380000.0
2011-11-28 11:00:00,9.62,9.66,9.62,9.65,2272000.0,9.62,9.66,9.62,9.65,2272000.0
2011-11-28 11:10:00,9.65,9.66,9.63,9.66,2624000.0,9.65,9.66,9.63,9.66,2624000.0
2011-11-28 11:20:00,9.65,9.68,9.65,9.67,3034000.0,9.65,9.68,9.65,9.67,3034000.0
2011-11-28 11:30:00,9.66,9.69,9.65,9.66,2898000.0,9.66,9.69,9.65,9.66,2898000.0
2011-11-28 11:40:00,9.65,9.69,9.65,9.67,1268000.0,9.65,9.69,9.65,9.67,1268000.0
2011-11-28 11:50:00,9.67,9.68,9.66,9.68,1638000.0,9.67,9.68,9.66,9.68,1638000.0
2011-11-28 12:00:00,9.67,9.68,9.66,9.66,1034000.0,9.67,9.68,9.66,9.66,1034000.0
2011-11-28 12:10:00,9.66,9.72,9.66,9.71,2806000.0,9.66,9.72,9.66,9.71,2806000.0
2011-11-28 12:20:00,9.71,9.71,9.69,9.69,2294000.0,9.71,9.71,9.69,9.69,2294000.0
2011-11-28 12:30:00,9.69,9.7,9.67,9.69,2150000.0,9.69,9.7,9.67,9.69,2150000.0
2011-11-28 12:40:00,9.69,9.7,9.67,9.69,1552000.0,9.69,9.7,9.67,9.69,1552000.0
2011-11-28 12:50:00,9.69,9.69,9.65,9.66,2744000.0,9.69,9.69,9.65,9.66,2744000.0
2011-11-28 13:00:00,9.66,9.68,9.64,9.68,2430000.0,9.66,9.68,9.64,9.68,2430000.0
2011-11-28 13:10:00,9.67,9.68,9.66,9.68,1362000.0,9.67,9.68,9.66,9.68,1362000.0
2011-11-28 13:20:00,9.68,9.7,9.68,9.69,1862000.0,9.68,9.7,9.68,9.69,1862000.0
2011-11-28 13:30:00,9.69,9.71,9.69,9.7,2030000.0,9.69,9.71,9.69,9.7,2030000.0
2011-11-28 13:40:00,9.7,9.72,9.69,9.7,1712000.0,9.7,9.72,9.69,9.7,1712000.0
2011-11-28 13:50:00,9.7,9.71,9.68,9.69,1824000.0,9.7,9.71,9.68,9.69,1824000.0
2011-11-28 14:00:00,9.68,9.72,9.68,9.72,2440000.0,9.68,9.72,9.68,9.72,2440000.0
2011-11-28 14:10:00,9.71,9.72,9.7,9.71,1742000.0,9.71,9.72,9.7,9.71,1742000.0
2011-11-28 14:20:00,9.71,9.73,9.7,9.7,2434000.0,9.71,9.73,9.7,9.7,2434000.0
2011-11-28 14:30:00,9.7,9.73,9.7,9.71,2754000.0,9.7,9.73,9.7,9.71,2754000.0
2011-11-28 14:40:00,9.71,9.71,9.69,9.69,2604000.0,9.71,9.71,9.69,9.69,2604000.0
2011-11-28 14:50:00,9.69,9.7,9.66,9.68,2578000.0,9.69,9.7,9.66,9.68,2578000.0
2011-11-28 15:00:00,9.68,9.69,9.63,9.64,3540000.0,9.68,9.69,9.63,9.64,3540000.0
2011-11-28 15:10:00,9.64,9.67,9.6,9.65,3436000.0,9.64,9.67,9.6,9.65,3436000.0
2011-11-28 15:20:00,9.65,9.68,9.64,9.66,3572000.0,9.65,9.68,9.64,9.66,3572000.0
2011-11-28 15:30:00,9.66,9.68,9.64,9.65,2860000.0,9.66,9.68,9.64,9.65,2860000.0
2011-11-28 15:40:00,9.65,9.67,9.64,9.65,3198000.0,9.65,9.67,9.64,9.65,3198000.0
2011-11-28 15:50:00,9.65,9.72,9.64,9.71,6804000.0,9.65,9.72,9.64,9.71,6804000.0
2011-11-29 09:30:00,9.74,9.78,9.61,9.68,9014000.0,9.74,9.78,9.61,9.68,9014000.0
2011-11-29 09:40:00,9.68,9.7,9.64,9.7,3612000.0,9.68,9.7,9.64,9.7,3612000.0
2011-11-29 09:50:00,9.7,9.75,9.68,9.74,4152000.0,9.7,9.75,9.68,9.74,4152000.0
2011-11-29 10:00:00,9.74,9.77,9.67,9.71,4334000.0,9.74,9.77,9.67,9.71,4334000.0
2011-11-29 10:10:00,9.7,9.74,9.69,9.71,2278000.0,9.7,9.74,9.69,9.71,2278000.0
2011-11-29 10:20:00,9.72,9.73,9.67,9.67,3616000.0,9.72,9.73,9.67,9.67,3616000.0
2011-11-29 10:30:00,9.68,9.68,9.64,9.64,3012000.0,9.68,9.68,9.64,9.64,3012000.0
2011-11-29 10:40:00,9.64,9.65,9.58,9.59,4526000.0,9.64,9.65,9.58,9.59,4526000.0
2011-11-29 10:50:00,9.59,9.61,9.52,9.56,5286000.0,9.59,9.61,9.52,9.56,5286000.0
2011-11-29 11:00:00,9.56,9.56,9.47,9.47,6650000.0,9.56,9.56,9.47,9.47,6650000.0
2011-11-29 11:10:00,9.47,9.5,9.45,9.49,4746000.0,9.47,9.5,9.45,9.49,4746000.0
2011-11-29 11:20:00,9.49,9.51,9.47,9.5,2802000.0,9.49,9.51,9.47,9.5,2802000.0
2011-11-29 11:30:00,9.5,9.56,9.5,9.54,3828000.0,9.5,9.56,9.5,9.54,3828000.0
2011-11-29 11:40:00,9.54,9.55,9.5,9.54,2570000.0,9.54,9.55,9.5,9.54,2570000.0
2011-11-29 11:50:00,9.54,9.54,9.43,9.46,4102000.0,9.54,9.54,9.43,9.46,4102000.0
2011-11-29 12:00:00,9.46,9.47,9.44,9.46,2984000.0,9.46,9.47,9.44,9.46,2984000.0
2011-11-29 12:10:00,9.47,9.48,9.44,9.44,2240000.0,9.47,9.48,9.44,9.44,2240000.0
2011-11-29 12:20:00,9.44,9.45,9.4,9.44,2750000.0,9.44,9.45,9.4,9.44,2750000.0
2011-11-29 12:30:00,9.43,9.45,9.41,9.42,2232000.0,9.43,9.45,9.41,9.42,2232000.0
2011-11-29 12:40:00,9.42,9.43,9.38,9.39,2928000.0,9.42,9.43,9.38,9.39,2928000.0
2011-11-29 12:50:00,9.4,9.42,9.37,9.41,3448000.0,9.4,9.42,9.37,9.41,3448000.0
2011-11-29 13:00:00,9.41,9.41,9.38,9.39,1568000.0,9.41,9.41,9.38,9.39,1568000.0
2011-11-29 13:10:00,9.39,9.46,9.39,9.44,2812000.0,9.39,9.46,9.39,9.44,2812000.0
2011-11-29 13:20:00,9.44,9.48,9.43,9.45,1914000.0,9.44,9.48,9.43,9.45,1914000.0
2011-11-29 13:30:00,9.45,9.47,9.42,9.47,1802000.0,9.45,9.47,9.42,9.47,1802000.0
2011-11-29 13:40:00,9.47,9.47,9.43,9.43,1104000.0,9.47,9.47,9.43,9.43,1104000.0
2011-11-29 13:50:00,9.43,9.44,9.39,9.4,2230000.0,9.43,9.44,9.39,9.4,2230000.0
2011-11-29 14:00:00,9.4,9.42,9.38,9.41,1988000.0,9.4,9.42,9.38,9.41,1988000.0
2011-11-29 14:10:00,9.41,9.43,9.39,9.43,1508000.0,9.41,9.43,9.39,9.43,1508000.0
2011-11-29 14:20:00,9.43,9.46,9.41,9.45,2234000.0,9.43,9.46,9.41,9.45,2234000.0
2011-11-29 14:30:00,9.45,9.51,9.45,9.48,2802000.0,9.45,9.51,9.45,9.48,2802000.0
2011-11-29 14:40:00,9.48,9.53,9.47,9.47,2274000.0,9.48,9.53,9.47,9.47,2274000.0
2011-11-29 14:50:00,9.47,9.51,9.45,9.47,1920000.0,9.47,9.51,9.45,9.47,1920000.0
2011-11-29 15:00:00,9.47,9.49,9.46,9.46,1498000.0,9.47,9.49,9.46,9.46,1498000.0
2011-11-29 15:10:00,9.46,9.53,9.46,9.5,2340000.0,9.46,9.53,9.46,9.5,2340000.0
2011-11-29 15:20:00,9.51,9.51,9.44,9.44,2450000.0,9.51,9.51,9.44,9.44,2450000.0
2011-11-29 15:30:00,9.44,9.47,9.42,9.42,3188000.0,9.44,9.47,9.42,9.42,3188000.0
2011-11-29 15:40:00,9.42,9.46,9.42,9.44,2766000.0,9.42,9.46,9.42,9.44,2766000.0
2011-11-29 15:50:00,9.44,9.44,9.4,9.42,7306000.0,9.44,9.44,9.4,9.42,7306000.0
2011-11-30 09:30:00,9.74,9.77,9.62,9.63,9062000.0,9.74,9.77,9.62,9.63,9062000.0
2011-11-30 09:40:00,9.64,9.64,9.51,9.51,12374000.0,9.64,9.64,9.51,9.51,12374000.0
2011-11-30 09:50:00,9.52,9.54,9.46,9.47,8970000.0,9.52,9.54,9.46,9.47,8970000.0
2011-11-30 10:00:00,9.47,9.52,9.44,9.49,8382000.0,9.47,9.52,9.44,9.49,8382000.0
2011-11-30 10:10:00,9.49,9.54,9.48,9.52,6168000.0,9.49,9.54,9.48,9.52,6168000.0
2011-11-30 10:20:00,9.51,9.62,9.51,9.61,7484000.0,9.51,9.62,9.51,9.61,7484000.0
2011-11-30 10:30:00,9.61,9.62,9.57,9.61,4430000.0,9.61,9.62,9.57,9.61,4430000.0
2011-11-30 10:40:00,9.61,9.61,9.58,9.6,2306000.0,9.61,9.61,9.58,9.6,2306000.0
2011-11-30 10:50:00,9.6,9.6,9.55,9.58,4644000.0,9.6,9.6,9.55,9.58,4644000.0
2011-11-30 11:00:00,9.58,9.6,9.55,9.59,2428000.0,9.58,9.6,9.55,9.59,2428000.0
2011-11-30 11:10:00,9.59,9.62,9.57,9.59,3286000.0,9.59,9.62,9.57,9.59,3286000.0
2011-11-30 11:20:00,9.58,9.58,9.55,9.57,2188000.0,9.58,9.58,9.55,9.57,2188000.0
2011-11-30 11:30:00,9.57,9.58,9.56,9.56,2064000.0,9.57,9.58,9.56,9.56,2064000.0
2011-11-30 11:40:00,9.56,9.59,9.56,9.57,1468000.0,9.56,9.59,9.56,9.57,1468000.0
2011-11-30 11:50:00,9.57,9.58,9.53,9.55,2196000.0,9.57,9.58,9.53,9.55,2196000.0
2011-11-30 12:00:00,9.56,9.56,9.55,9.56,1144000.0,9.56,9.56,9.55,9.56,1144000.0
2011-11-30 12:10:00,9.56,9.58,9.55,9.57,1176000.0,9.56,9.58,9.55,9.57,1176000.0
2011-11-30 12:20:00,9.57,9.58,9.56,9.58,1002000.0,9.57,9.58,9.56,9.58,1002000.0
2011-11-30 12:30:00,9.57,9.58,9.56,9.56,912000.0,9.57,9.58,9.56,9.56,912000.0
2011-11-30 12:40:00,9.56,9.57,9.55,9.57,1502000.0,9.56,9.57,9.55,9.57,1502000.0
2011-11-30 12:50:00,9.57,9.57,9.53,9.54,1526000.0,9.57,9.57,9.53,9.54,1526000.0
2011-11-30 13:00:00,9.54,9.57,9.54,9.55,1540000.0,9.54,9.57,9.54,9.55,1540000.0
2011-11-30 13:10:00,9.55,9.55,9.54,9.55,1096000.0,9.55,9.55,9.54,9.55,1096000.0
2011-11-30 13:20:00,9.55,9.55,9.53,9.54,1360000.0,9.55,9.55,9.53,9.54,1360000.0
2011-11-30 13:30:00,9.54,9.56,9.53,9.55,1256000.0,9.54,9.56,9.53,9.55,1256000.0
2011-11-30 13:40:00,9.55,9.56,9.54,9.55,986000.0,9.55,9.56,9.54,9.55,986000.0
2011-11-30 13:50:00,9.55,9.55,9.54,9.55,1156000.0,9.55,9.55,9.54,9.55,1156000.0
2011-11-30 14:00:00,9.55,9.56,9.54,9.54,1504000.0,9.55,9.56,9.54,9.54,1504000.0
2011-11-30 14:10:00,9.54,9.57,9.54,9.56,1108000.0,9.54,9.57,9.54,9.56,1108000.0
2011-11-30 14:20:00,9.56,9.57,9.55,9.55,1412000.0,9.56,9.57,9.55,9.55,1412000.0
2011-11-30 14:30:00,9.55,9.56,9.54,9.54,1692000.0,9.55,9.56,9.54,9.54,1692000.0
2011-11-30 14:40:00,9.54,9.54,9.48,9.48,3496000.0,9.54,9.54,9.48,9.48,3496000.0
2011-11-30 14:50:00,9.48,9.51,9.48,9.5,2200000.0,9.48,9.51,9.48,9.5,2200000.0
2011-11-30 15:00:00,9.51,9.51,9.49,9.5,1738000.0,9.51,9.51,9.49,9.5,1738000.0
2011-11-30 15:10:00,9.5,9.51,9.48,9.49,3206000.0,9.5,9.51,9.48,9.49,3206000.0
2011-11-30 15:20:00,9.5,9.51,9.46,9.46,3834000.0,9.5,9.51,9.46,9.46,3834000.0
2011-11-30 15:30:00,9.46,9.51,9.46,9.5,4220000.0,9.46,9.51,9.46,9.5,4220000.0
2011-11-30 15:40:00,9.5,9.57,9.5,9.56,6234000.0,9.5,9.57,9.5,9.56,6234000.0
2011-11-30 15:50:00,9.56,9.62,9.56,9.61,11398000.0,9.56,9.62,9.56,9.61,11398000.0
2011-12-01 09:30:00,9.58,9.72,9.58,9.65,8666000.0,9.58,9.72,9.58,9.65,8666000.0
2011-12-01 09:40:00,9.66,9.82,9.65,9.8,9062000.0,9.66,9.82,9.65,9.8,9062000.0
2011-12-01 09:50:00,9.8,9.85,9.78,9.78,5886000.0,9.8,9.85,9.78,9.78,5886000.0
2011-12-01 10:00:00,9.79,9.83,9.77,9.8,4186000.0,9.79,9.83,9.77,9.8,4186000.0
2011-12-01 10:10:00,9.8,9.81,9.77,9.8,2350000.0,9.8,9.81,9.77,9.8,2350000.0
2011-12-01 10:20:00,9.79,9.84,9.78,9.84,3410000.0,9.79,9.84,9.78,9.84,3410000.0
2011-12-01 10:30:00,9.84,9.85,9.78,9.8,3450000.0,9.84,9.85,9.78,9.8,3450000.0
2011-12-01 10:40:00,9.8,9.82,9.78,9.79,2612000.0,9.8,9.82,9.78,9.79,2612000.0
2011-12-01 10:50:00,9.79,9.8,9.77,9.78,3148000.0,9.79,9.8,9.77,9.78,3148000.0
2011-12-01 11:00:00,9.78,9.88,9.78,9.85,6112000.0,9.78,9.88,9.78,9.85,6112000.0
2011-12-01 11:10:00,9.85,9.87,9.8,9.81,4648000.0,9.85,9.87,9.8,9.81,4648000.0
2011-12-01 11:20:00,9.82,9.82,9.8,9.8,2494000.0,9.82,9.82,9.8,9.8,2494000.0
2011-12-01 11:30:00,9.8,9.84,9.78,9.84,3992000.0,9.8,9.84,9.78,9.84,3992000.0
2011-12-01 11:40:00,9.84,9.87,9.83,9.85,3060000.0,9.84,9.87,9.83,9.85,3060000.0
2011-12-01 11:50:00,9.85,9.88,9.85,9.88,3380000.0,9.85,9.88,9.85,9.88,3380000.0
2011-12-01 12:00:00,9.88,9.9,9.87,9.89,4698000.0,9.88,9.9,9.87,9.89,4698000.0
2011-12-01 12:10:00,9.9,9.9,9.74,9.81,12122000.0,9.9,9.9,9.74,9.81,12122000.0
2011-12-01 12:20:00,9.81,9.86,9.8,9.82,4040000.0,9.81,9.86,9.8,9.82,4040000.0
2011-12-01 12:30:00,9.82,9.84,9.79,9.8,2070000.0,9.82,9.84,9.79,9.8,2070000.0
2011-12-01 12:40:00,9.8,9.83,9.79,9.83,1868000.0,9.8,9.83,9.79,9.83,1868000.0
2011-12-01 12:50:00,9.83,9.85,9.8,9.81,2414000.0,9.83,9.85,9.8,9.81,2414000.0
2011-12-01 13:00:00,9.82,9.82,9.79,9.8,1540000.0,9.82,9.82,9.79,9.8,1540000.0
2011-12-01 13:10:00,9.8,9.83,9.8,9.83,2012000.0,9.8,9.83,9.8,9.83,2012000.0
2011-12-01 13:20:00,9.83,9.83,9.81,9.83,842000.0,9.83,9.83,9.81,9.83,842000.0
2011-12-01 13:30:00,9.83,9.84,9.82,9.82,1196000.0,9.83,9.84,9.82,9.82,1196000.0
2011-12-01 13:40:00,9.83,9.88,9.82,9.86,3074000.0,9.83,9.88,9.82,9.86,3074000.0
2011-12-01 13:50:00,9.86,9.9,9.86,9.9,2342000.0,9.86,9.9,9.86,9.9,2342000.0
2011-12-01 14:00:00,9.9,9.9,9.84,9.85,2608000.0,9.9,9.9,9.84,9.85,2608000.0
2011-12-01 14:10:00,9.84,9.86,9.82,9.82,1876000.0,9.84,9.86,9.82,9.82,1876000.0
2011-12-01 14:20:00,9.82,9.84,9.82,9.84,1360000.0,9.82,9.84,9.82,9.84,1360000.0
2011-12-01 14:30:00,9.83,9.84,9.82,9.83,1198000.0,9.83,9.84,9.82,9.83,1198000.0
2011-12-01 14:40:00,9.83,9.85,9.8,9.84,1990000.0,9.83,9.85,9.8,9.84,1990000.0
2011-12-01 14:50:00,9.84,9.86,9.82,9.85,2160000.0,9.84,9.86,9.82,9.85,2160000.0
2011-12-01 15:00:00,9.85,9.86,9.83,9.83,2234000.0,9.85,9.86,9.83,9.83,2234000.0
2011-12-01 15:10:00,9.83,9.85,9.83,9.84,1300000.0,9.83,9.85,9.83,9.84,1300000.0
2011-12-01 15:20:00,9.84,9.88,9.83,9.88,3456000.0,9.84,9.88,9.83,9.88,3456000.0
2011-12-01 15:30:00,9.88,9.89,9.85,9.85,3944000.0,9.88,9.89,9.85,9.85,3944000.0
2011-12-01 15:40:00,9.85,9.87,9.84,9.86,4424000.0,9.85,9.87,9.84,9.86,4424000.0
2011-12-01 15:50:00,9.86,9.87,9.84,9.85,7786000.0,9.86,9.87,9.84,9.85,7786000.0
2011-12-02 09:30:00,9.87,9.87,9.76,9.78,11270000.0,9.87,9.87,9.76,9.78,11270000.0
2011-12-02 09:40:00,9.78,9.93,9.76,9.87,10106000.0,9.78,9.93,9.76,9.87,10106000.0
2011-12-02 09:50:00,9.87,9.9,9.82,9.85,5824000.0,9.87,9.9,9.82,9.85,5824000.0
2011-12-02 10:00:00,9.85,9.9,9.85,9.87,6046000.0,9.85,9.9,9.85,9.87,6046000.0
2011-12-02 10:10:00,9.87,9.94,9.86,9.93,6216000.0,9.87,9.94,9.86,9.93,6216000.0
2011-12-02 10:20:00,9.93,9.97,9.92,9.97,5078000.0,9.93,9.97,9.92,9.97,5078000.0
2011-12-02 10:30:00,9.97,9.98,9.92,9.93,3932000.0,9.97,9.98,9.92,9.93,3932000.0
2011-12-02 10:40:00,9.93,9.95,9.9,9.94,3284000.0,9.93,9.95,9.9,9.94,3284000.0
2011-12-02 10:50:00,9.94,9.97,9.93,9.94,3478000.0,9.94,9.97,9.93,9.94,3478000.0
2011-12-02 11:00:00,9.94,9.96,9.91,9.92,4928000.0,9.94,9.96,9.91,9.92,4928000.0
2011-12-02 11:10:00,9.91,9.92,9.86,9.89,3854000.0,9.91,9.92,9.86,9.89,3854000.0
2011-12-02 11:20:00,9.89,9.91,9.88,9.91,1768000.0,9.89,9.91,9.88,9.91,1768000.0
2011-12-02 11:30:00,9.91,9.93,9.91,9.91,2480000.0,9.91,9.93,9.91,9.91,2480000.0
2011-12-02 11:40:00,9.91,9.92,9.88,9.88,2172000.0,9.91,9.92,9.88,9.88,2172000.0
2011-12-02 11:50:00,9.88,9.9,9.88,9.89,1808000.0,9.88,9.9,9.88,9.89,1808000.0
2011-12-02 12:00:00,9.89,9.89,9.86,9.87,2452000.0,9.89,9.89,9.86,9.87,2452000.0
2011-12-02 12:10:00,9.87,9.88,9.81,9.83,3798000.0,9.87,9.88,9.81,9.83,3798000.0
2011-12-02 12:20:00,9.83,9.87,9.83,9.83,2740000.0,9.83,9.87,9.83,9.83,2740000.0
2011-12-02 12:30:00,9.83,9.85,9.83,9.85,1280000.0,9.83,9.85,9.83,9.85,1280000.0
2011-12-02 12:40:00,9.84,9.86,9.83,9.84,1590000.0,9.84,9.86,9.83,9.84,1590000.0
2011-12-02 12:50:00,9.84,9.88,9.84,9.87,2636000.0,9.84,9.88,9.84,9.87,2636000.0
2011-12-02 13:00:00,9.87,9.87,9.84,9.85,1560000.0,9.87,9.87,9.84,9.85,1560000.0
2011-12-02 13:10:00,9.85,9.86,9.84,9.84,1822000.0,9.85,9.86,9.84,9.84,1822000.0
2011-12-02 13:20:00,9.84,9.86,9.83,9.84,884000.0,9.84,9.86,9.83,9.84,884000.0
2011-12-02 13:30:00,9.84,9.85,9.83,9.84,1438000.0,9.84,9.85,9.83,9.84,1438000.0
2011-12-02 13:40:00,9.84,9.86,9.84,9.85,1790000.0,9.84,9.86,9.84,9.85,1790000.0
2011-12-02 13:50:00,9.85,9.85,9.84,9.85,1338000.0,9.85,9.85,9.84,9.85,1338000.0
2011-12-02 14:00:00,9.85,9.85,9.81,9.83,3576000.0,9.85,9.85,9.81,9.83,3576000.0
2011-12-02 14:10:00,9.83,9.84,9.82,9.83,2796000.0,9.83,9.84,9.82,9.83,2796000.0
2011-12-02 14:20:00,9.83,9.83,9.82,9.83,1662000.0,9.83,9.83,9.82,9.83,1662000.0
2011-12-02 14:30:00,9.83,9.84,9.82,9.84,2636000.0,9.83,9.84,9.82,9.84,2636000.0
2011-12-02 14:40:00,9.83,9.84,9.82,9.82,1834000.0,9.83,9.84,9.82,9.82,1834000.0
2011-12-02 14:50:00,9.82,9.83,9.81,9.82,1762000.0,9.82,9.83,9.81,9.82,1762000.0
2011-12-02 15:00:00,9.81,9.83,9.8,9.81,2386000.0,9.81,9.83,9.8,9.81,2386000.0
2011-12-02 15:10:00,9.81,9.82,9.8,9.81,2168000.0,9.81,9.82,9.8,9.81,2168000.0
2011-12-02 15:20:00,9.81,9.83,9.81,9.82,1854000.0,9.81,9.83,9.81,9.82,1854000.0
2011-12-02 15:30:00,9.82,9.82,9.81,9.81,3148000.0,9.82,9.82,9.81,9.81,3148000.0
2011-12-02 15:40:00,9.81,9.81,9.76,9.78,6644000.0,9.81,9.81,9.76,9.78,6644000.0
2011-12-02 15:50:00,9.78,9.82,9.78,9.8,6590000.0,9.78,9.82,9.78,9.8,6590000.0
2011-12-05 09:30:00,9.95,9.95,9.74,9.74,9748000.0,9.95,9.95,9.74,9.74,9748000.0
2011-12-05 09:40:00,9.74,9.79,9.72,9.74,8048000.0,9.74,9.79,9.72,9.74,8048000.0
2011-12-05 09:50:00,9.75,9.79,9.68,9.75,6798000.0,9.75,9.79,9.68,9.75,6798000.0
2011-12-05 10:00:00,9.74,9.8,9.73,9.79,4502000.0,9.74,9.8,9.73,9.79,4502000.0
2011-12-05 10:10:00,9.8,9.89,9.79,9.86,9210000.0,9.8,9.89,9.79,9.86,9210000.0
2011-12-05 10:20:00,9.86,9.91,9.84,9.9,4690000.0,9.86,9.91,9.84,9.9,4690000.0
2011-12-05 10:30:00,9.9,9.92,9.89,9.9,3438000.0,9.9,9.92,9.89,9.9,3438000.0
2011-12-05 10:40:00,9.89,9.92,9.89,9.89,2084000.0,9.89,9.92,9.89,9.89,2084000.0
2011-12-05 10:50:00,9.9,9.91,9.86,9.86,2410000.0,9.9,9.91,9.86,9.86,2410000.0
2011-12-05 11:00:00,9.86,9.88,9.86,9.88,1182000.0,9.86,9.88,9.86,9.88,1182000.0
2011-12-05 11:10:00,9.88,9.88,9.85,9.85,1814000.0,9.88,9.88,9.85,9.85,1814000.0
2011-12-05 11:20:00,9.85,9.85,9.8,9.83,2308000.0,9.85,9.85,9.8,9.83,2308000.0
2011-12-05 11:30:00,9.83,9.84,9.8,9.82,2340000.0,9.83,9.84,9.8,9.82,2340000.0
2011-12-05 11:40:00,9.82,9.83,9.81,9.81,1458000.0,9.82,9.83,9.81,9.81,1458000.0
2011-12-05 11:50:00,9.81,9.83,9.8,9.81,1606000.0,9.81,9.83,9.8,9.81,1606000.0
2011-12-05 12:00:00,9.81,9.83,9.81,9.81,1616000.0,9.81,9.83,9.81,9.81,1616000.0
2011-12-05 12:10:00,9.81,9.83,9.81,9.82,1166000.0,9.81,9.83,9.81,9.82,1166000.0
2011-12-05 12:20:00,9.83,9.83,9.82,9.82,1274000.0,9.83,9.83,9.82,9.82,1274000.0
2011-12-05 12:30:00,9.82,9.84,9.82,9.83,1436000.0,9.82,9.84,9.82,9.83,1436000.0
2011-12-05 12:40:00,9.83,9.88,9.83,9.88,2120000.0,9.83,9.88,9.83,9.88,2120000.0
2011-12-05 12:50:00,9.88,9.91,9.87,9.91,2818000.0,9.88,9.91,9.87,9.91,2818000.0
2011-12-05 13:00:00,9.9,9.91,9.88,9.88,1620000.0,9.9,9.91,9.88,9.88,1620000.0
2011-12-05 13:10:00,9.88,9.89,9.87,9.89,754000.0,9.88,9.89,9.87,9.89,754000.0
2011-12-05 13:20:00,9.89,9.89,9.85,9.89,1588000.0,9.89,9.89,9.85,9.89,1588000.0
2011-12-05 13:30:00,9.88,9.92,9.87,9.9,1496000.0,9.88,9.92,9.87,9.9,1496000.0
2011-12-05 13:40:00,9.9,9.91,9.86,9.86,2570000.0,9.9,9.91,9.86,9.86,2570000.0
2011-12-05 13:50:00,9.86,9.87,9.83,9.86,1990000.0,9.86,9.87,9.83,9.86,1990000.0
2011-12-05 14:00:00,9.86,9.86,9.82,9.83,1682000.0,9.86,9.86,9.82,9.83,1682000.0
2011-12-05 14:10:00,9.83,9.85,9.82,9.84,1980000.0,9.83,9.85,9.82,9.84,1980000.0
2011-12-05 14:20:00,9.84,9.85,9.8,9.83,1798000.0,9.84,9.85,9.8,9.83,1798000.0
2011-12-05 14:30:00,9.82,9.84,9.82,9.83,1206000.0,9.82,9.84,9.82,9.83,1206000.0
2011-12-05 14:40:00,9.83,9.83,9.81,9.82,1600000.0,9.83,9.83,9.81,9.82,1600000.0
2011-12-05 14:50:00,9.82,9.83,9.77,9.79,2990000.0,9.82,9.83,9.77,9.79,2990000.0
2011-12-05 15:00:00,9.79,9.81,9.74,9.75,3222000.0,9.79,9.81,9.74,9.75,3222000.0
2011-12-05 15:10:00,9.75,9.77,9.74,9.75,2464000.0,9.75,9.77,9.74,9.75,2464000.0
2011-12-05 15:20:00,9.75,9.75,9.72,9.72,3952000.0,9.75,9.75,9.72,9.72,3952000.0
2011-12-05 15:30:00,9.72,9.75,9.72,9.73,2054000.0,9.72,9.75,9.72,9.73,2054000.0
2011-12-05 15:40:00,9.73,9.77,9.72,9.77,2226000.0,9.73,9.77,9.72,9.77,2226000.0
2011-12-05 15:50:00,9.77,9.82,9.76,9.81,5080000.0,9.77,9.82,9.76,9.81,5080000.0
2011-12-06 09:30:00,9.79,9.92,9.79,9.86,7254000.0,9.79,9.92,9.79,9.86,7254000.0
2011-12-06 09:40:00,9.87,9.87,9.79,9.8,4504000.0,9.87,9.87,9.79,9.8,4504000.0
2011-12-06 09:50:00,9.8,9.84,9.79,9.82,2738000.0,9.8,9.84,9.79,9.82,2738000.0
2011-12-06 10:00:00,9.82,9.84,9.79,9.8,2280000.0,9.82,9.84,9.79,9.8,2280000.0
2011-12-06 10:10:00,9.8,9.81,9.72,9.74,3982000.0,9.8,9.81,9.72,9.74,3982000.0
2011-12-06 10:20:00,9.75,9.76,9.71,9.74,2552000.0,9.75,9.76,9.71,9.74,2552000.0
2011-12-06 10:30:00,9.74,9.76,9.72,9.73,1900000.0,9.74,9.76,9.72,9.73,1900000.0
2011-12-06 10:40:00,9.74,9.74,9.7,9.72,2240000.0,9.74,9.74,9.7,9.72,2240000.0
2011-12-06 10:50:00,9.71,9.73,9.68,9.68,1982000.0,9.71,9.73,9.68,9.68,1982000.0
2011-12-06 11:00:00,9.68,9.7,9.64,9.65,2692000.0,9.68,9.7,9.64,9.65,2692000.0
2011-12-06 11:10:00,9.65,9.68,9.65,9.65,1422000.0,9.65,9.68,9.65,9.65,1422000.0
2011-12-06 11:20:00,9.65,9.68,9.64,9.64,1458000.0,9.65,9.68,9.64,9.64,1458000.0
2011-12-06 11:30:00,9.64,9.65,9.62,9.63,2430000.0,9.64,9.65,9.62,9.63,2430000.0
2011-12-06 11:40:00,9.63,9.64,9.62,9.62,1936000.0,9.63,9.64,9.62,9.62,1936000.0
2011-12-06 11:50:00,9.62,9.65,9.62,9.64,2248000.0,9.62,9.65,9.62,9.64,2248000.0
2011-12-06 12:00:00,9.65,9.66,9.63,9.65,1800000.0,9.65,9.66,9.63,9.65,1800000.0
2011-12-06 12:10:00,9.65,9.67,9.64,9.64,2238000.0,9.65,9.67,9.64,9.64,2238000.0
2011-12-06 12:20:00,9.64,9.65,9.63,9.63,1444000.0,9.64,9.65,9.63,9.63,1444000.0
2011-12-06 12:30:00,9.63,9.65,9.63,9.64,1230000.0,9.63,9.65,9.63,9.64,1230000.0
2011-12-06 12:40:00,9.64,9.64,9.63,9.63,790000.0,9.64,9.64,9.63,9.63,790000.0
2011-12-06 12:50:00,9.63,9.64,9.62,9.63,944000.0,9.63,9.64,9.62,9.63,944000.0
2011-12-06 13:00:00,9.63,9.64,9.62,9.62,680000.0,9.63,9.64,9.62,9.62,680000.0
2011-12-06 13:10:00,9.62,9.63,9.58,9.61,2768000.0,9.62,9.63,9.58,9.61,2768000.0
2011-12-06 13:20:00,9.61,9.61,9.58,9.59,3178000.0,9.61,9.61,9.58,9.59,3178000.0
2011-12-06 13:30:00,9.59,9.59,9.51,9.55,6314000.0,9.59,9.59,9.51,9.55,6314000.0
2011-12-06 13:40:00,9.55,9.56,9.54,9.55,2014000.0,9.55,9.56,9.54,9.55,2014000.0
2011-12-06 13:50:00,9.55,9.55,9.53,9.55,1382000.0,9.55,9.55,9.53,9.55,1382000.0
2011-12-06 14:00:00,9.55,9.58,9.54,9.58,2032000.0,9.55,9.58,9.54,9.58,2032000.0
2011-12-06 14:10:00,9.58,9.59,9.55,9.57,2870000.0,9.58,9.59,9.55,9.57,2870000.0
2011-12-06 14:20:00,9.57,9.58,9.56,9.57,1394000.0,9.57,9.58,9.56,9.57,1394000.0
2011-12-06 14:30:00,9.57,9.61,9.56,9.61,1942000.0,9.57,9.61,9.56,9.61,1942000.0
2011-12-06 14:40:00,9.61,9.66,9.61,9.64,3180000.0,9.61,9.66,9.61,9.64,3180000.0
2011-12-06 14:50:00,9.64,9.68,9.64,9.65,2508000.0,9.64,9.68,9.64,9.65,2508000.0
2011-12-06 15:00:00,9.65,9.67,9.64,9.64,1834000.0,9.65,9.67,9.64,9.64,1834000.0
2011-12-06 15:10:00,9.65,9.67,9.62,9.63,2632000.0,9.65,9.67,9.62,9.63,2632000.0
2011-12-06 15:20:00,9.63,9.64,9.61,9.61,2222000.0,9.63,9.64,9.61,9.61,2222000.0
2011-12-06 15:30:00,9.61,9.63,9.6,9.62,2346000.0,9.61,9.63,9.6,9.62,2346000.0
2011-12-06 15:40:00,9.62,9.62,9.58,9.6,3086000.0,9.62,9.62,9.58,9.6,3086000.0
2011-12-06 15:50:00,9.6,9.61,9.58,9.6,5170000.0,9.6,9.61,9.58,9.6,5170000.0
2011-12-07 09:30:00,9.55,9.61,9.52,9.54,8092000.0,9.55,9.61,9.52,9.54,8092000.0
2011-12-07 09:40:00,9.54,9.55,9.46,9.49,7556000.0,9.54,9.55,9.46,9.49,7556000.0
2011-12-07 09:50:00,9.49,9.55,9.49,9.55,4798000.0,9.49,9.55,9.49,9.55,4798000.0
2011-12-07 10:00:00,9.54,9.6,9.54,9.59,3492000.0,9.54,9.6,9.54,9.59,3492000.0
2011-12-07 10:10:00,9.59,9.65,9.58,9.63,4422000.0,9.59,9.65,9.58,9.63,4422000.0
2011-12-07 10:20:00,9.63,9.64,9.57,9.6,3512000.0,9.63,9.64,9.57,9.6,3512000.0
2011-12-07 10:30:00,9.59,9.66,9.58,9.65,3736000.0,9.59,9.66,9.58,9.65,3736000.0
2011-12-07 10:40:00,9.65,9.69,9.64,9.69,3504000.0,9.65,9.69,9.64,9.69,3504000.0
2011-12-07 10:50:00,9.69,9.74,9.66,9.73,5644000.0,9.69,9.74,9.66,9.73,5644000.0
2011-12-07 11:00:00,9.73,9.74,9.7,9.72,3574000.0,9.73,9.74,9.7,9.72,3574000.0
2011-12-07 11:10:00,9.72,9.72,9.67,9.68,2398000.0,9.72,9.72,9.67,9.68,2398000.0
2011-12-07 11:20:00,9.68,9.75,9.68,9.74,4338000.0,9.68,9.75,9.68,9.74,4338000.0
2011-12-07 11:30:00,9.74,9.77,9.73,9.77,3340000.0,9.74,9.77,9.73,9.77,3340000.0
2011-12-07 11:40:00,9.77,9.79,9.75,9.76,3044000.0,9.77,9.79,9.75,9.76,3044000.0
2011-12-07 11:50:00,9.76,9.78,9.75,9.78,1548000.0,9.76,9.78,9.75,9.78,1548000.0
2011-12-07 12:00:00,9.78,9.79,9.77,9.77,2510000.0,9.78,9.79,9.77,9.77,2510000.0
2011-12-07 12:10:00,9.77,9.78,9.73,9.76,1860000.0,9.77,9.78,9.73,9.76,1860000.0
2011-12-07 12:20:00,9.75,9.79,9.75,9.78,1614000.0,9.75,9.79,9.75,9.78,1614000.0
2011-12-07 12:30:00,9.78,9.78,9.76,9.78,1204000.0,9.78,9.78,9.76,9.78,1204000.0
2011-12-07 12:40:00,9.78,9.8,9.77,9.78,2396000.0,9.78,9.8,9.77,9.78,2396000.0
2011-12-07 12:50:00,9.78,9.81,9.78,9.8,2140000.0,9.78,9.81,9.78,9.8,2140000.0
2011-12-07 13:00:00,9.8,9.8,9.76,9.77,1518000.0,9.8,9.8,9.76,9.77,1518000.0
2011-12-07 13:10:00,9.77,9.79,9.76,9.79,1272000.0,9.77,9.79,9.76,9.79,1272000.0
2011-12-07 13:20:00,9.79,9.81,9.78,9.79,1592000.0,9.79,9.81,9.78,9.79,1592000.0
2011-12-07 13:30:00,9.79,9.8,9.77,9.78,1370000.0,9.79,9.8,9.77,9.78,1370000.0
2011-12-07 13:40:00,9.79,9.79,9.75,9.76,1178000.0,9.79,9.79,9.75,9.76,1178000.0
2011-12-07 13:50:00,9.76,9.76,9.73,9.74,2206000.0,9.76,9.76,9.73,9.74,2206000.0
2011-12-07 14:00:00,9.74,9.74,9.68,9.69,3800000.0,9.74,9.74,9.68,9.69,3800000.0
2011-12-07 14:10:00,9.69,9.72,9.69,9.71,1866000.0,9.69,9.72,9.69,9.71,1866000.0
2011-12-07 14:20:00,9.71,9.74,9.71,9.72,1648000.0,9.71,9.74,9.71,9.72,1648000.0
2011-12-07 14:30:00,9.72,9.75,9.7,9.74,1320000.0,9.72,9.75,9.7,9.74,1320000.0
2011-12-07 14:40:00,9.74,9.74,9.7,9.71,1728000.0,9.74,9.74,9.7,9.71,1728000.0
2011-12-07 14:50:00,9.71,9.71,9.68,9.69,1656000.0,9.71,9.71,9.68,9.69,1656000.0
2011-12-07 15:00:00,9.69,9.72,9.69,9.71,1302000.0,9.69,9.72,9.69,9.71,1302000.0
2011-12-07 15:10:00,9.71,9.74,9.69,9.73,2172000.0,9.71,9.74,9.69,9.73,2172000.0
2011-12-07 15:20:00,9.73,9.77,9.72,9.75,2328000.0,9.73,9.77,9.72,9.75,2328000.0
2011-12-07 15:30:00,9.75,9.8,9.74,9.8,2896000.0,9.75,9.8,9.74,9.8,2896000.0
2011-12-07 15:40:00,9.8,9.84,9.79,9.8,5380000.0,9.8,9.84,9.79,9.8,5380000.0
2011-12-07 15:50:00,9.8,9.82,9.75,9.76,5876000.0,9.8,9.82,9.75,9.76,5876000.0
2011-12-08 09:30:00,9.68,9.78,9.64,9.77,5388000.0,9.68,9.78,9.64,9.77,5388000.0
2011-12-08 09:40:00,9.77,9.79,9.72,9.75,4976000.0,9.77,9.79,9.72,9.75,4976000.0
2011-12-08 09:50:00,9.76,9.79,9.73,9.73,2446000.0,9.76,9.79,9.73,9.73,2446000.0
2011-12-08 10:00:00,9.73,9.76,9.68,9.7,2790000.0,9.73,9.76,9.68,9.7,2790000.0
2011-12-08 10:10:00,9.7,9.72,9.67,9.67,2110000.0,9.7,9.72,9.67,9.67,2110000.0
2011-12-08 10:20:00,9.67,9.71,9.67,9.69,2370000.0,9.67,9.71,9.67,9.69,2370000.0
2011-12-08 10:30:00,9.69,9.75,9.69,9.72,2266000.0,9.69,9.75,9.69,9.72,2266000.0
2011-12-08 10:40:00,9.72,9.73,9.71,9.72,1202000.0,9.72,9.73,9.71,9.72,1202000.0
2011-12-08 10:50:00,9.72,9.72,9.68,9.68,1430000.0,9.72,9.72,9.68,9.68,1430000.0
2011-12-08 11:00:00,9.68,9.7,9.65,9.65,2184000.0,9.68,9.7,9.65,9.65,2184000.0
2011-12-08 11:10:00,9.65,9.66,9.61,9.62,2854000.0,9.65,9.66,9.61,9.62,2854000.0
2011-12-08 11:20:00,9.62,9.64,9.62,9.64,1480000.0,9.62,9.64,9.62,9.64,1480000.0
2011-12-08 11:30:00,9.64,9.64,9.6,9.61,1436000.0,9.64,9.64,9.6,9.61,1436000.0
2011-12-08 11:40:00,9.6,9.66,9.6,9.66,2132000.0,9.6,9.66,9.6,9.66,2132000.0
2011-12-08 11:50:00,9.66,9.68,9.64,9.65,1538000.0,9.66,9.68,9.64,9.65,1538000.0
2011-12-08 12:00:00,9.65,9.65,9.62,9.65,1292000.0,9.65,9.65,9.62,9.65,1292000.0
2011-12-08 12:10:00,9.65,9.66,9.64,9.66,912000.0,9.65,9.66,9.64,9.66,912000.0
2011-12-08 12:20:00,9.66,9.67,9.64,9.66,1054000.0,9.66,9.67,9.64,9.66,1054000.0
2011-12-08 12:30:00,9.66,9.66,9.63,9.63,1126000.0,9.66,9.66,9.63,9.63,1126000.0
2011-12-08 12:40:00,9.63,9.65,9.63,9.64,1362000.0,9.63,9.65,9.63,9.64,1362000.0
2011-12-08 12:50:00,9.64,9.64,9.63,9.63,2572000.0,9.64,9.64,9.63,9.63,2572000.0
2011-12-08 13:00:00,9.63,9.63,9.57,9.58,3290000.0,9.63,9.63,9.57,9.58,3290000.0
2011-12-08 13:10:00,9.58,9.59,9.55,9.59,1678000.0,9.58,9.59,9.55,9.59,1678000.0
2011-12-08 13:20:00,9.58,9.59,9.57,9.58,746000.0,9.58,9.59,9.57,9.58,746000.0
2011-12-08 13:30:00,9.58,9.59,9.57,9.59,1122000.0,9.58,9.59,9.57,9.59,1122000.0
2011-12-08 13:40:00,9.59,9.61,9.58,9.58,1342000.0,9.59,9.61,9.58,9.58,1342000.0
2011-12-08 13:50:00,9.59,9.61,9.58,9.59,732000.0,9.59,9.61,9.58,9.59,732000.0
2011-12-08 14:00:00,9.59,9.6,9.57,9.58,1652000.0,9.59,9.6,9.57,9.58,1652000.0
2011-12-08 14:10:00,9.57,9.61,9.56,9.59,1538000.0,9.57,9.61,9.56,9.59,1538000.0
2011-12-08 14:20:00,9.6,9.6,9.57,9.57,832000.0,9.6,9.6,9.57,9.57,832000.0
2011-12-08 14:30:00,9.57,9.58,9.55,9.55,1252000.0,9.57,9.58,9.55,9.55,1252000.0
2011-12-08 14:40:00,9.55,9.57,9.53,9.57,1678000.0,9.55,9.57,9.53,9.57,1678000.0
2011-12-08 14:50:00,9.57,9.57,9.53,9.54,1064000.0,9.57,9.57,9.53,9.54,1064000.0
2011-12-08 15:00:00,9.55,9.57,9.55,9.55,958000.0,9.55,9.57,9.55,9.55,958000.0
2011-12-08 15:10:00,9.55,9.61,9.55,9.61,1588000.0,9.55,9.61,9.55,9.61,1588000.0
2011-12-08 15:20:00,9.61,9.61,9.57,9.57,1712000.0,9.61,9.61,9.57,9.57,1712000.0
2011-12-08 15:30:00,9.57,9.63,9.57,9.59,3450000.0,9.57,9.63,9.57,9.59,3450000.0
2011-12-08 15:40:00,9.59,9.6,9.51,9.54,4240000.0,9.59,9.6,9.51,9.54,4240000.0
2011-12-08 15:50:00,9.54,9.54,9.5,9.52,6902000.0,9.54,9.54,9.5,9.52,6902000.0
2011-12-09 09:30:00,9.56,9.62,9.53,9.54,5616000.0,9.56,9.62,9.53,9.54,5616000.0
2011-12-09 09:40:00,9.54,9.55,9.42,9.46,10562000.0,9.54,9.55,9.42,9.46,10562000.0
2011-12-09 09:50:00,9.46,9.51,9.45,9.46,5502000.0,9.46,9.51,9.45,9.46,5502000.0
2011-12-09 10:00:00,9.46,9.53,9.45,9.51,3652000.0,9.46,9.53,9.45,9.51,3652000.0
2011-12-09 10:10:00,9.52,9.56,9.49,9.49,3358000.0,9.52,9.56,9.49,9.49,3358000.0
2011-12-09 10:20:00,9.49,9.51,9.46,9.5,2596000.0,9.49,9.51,9.46,9.5,2596000.0
2011-12-09 10:30:00,9.5,9.51,9.46,9.46,1902000.0,9.5,9.51,9.46,9.46,1902000.0
2011-12-09 10:40:00,9.46,9.51,9.45,9.5,2570000.0,9.46,9.51,9.45,9.5,2570000.0
2011-12-09 10:50:00,9.5,9.52,9.47,9.52,2998000.0,9.5,9.52,9.47,9.52,2998000.0
2011-12-09 11:00:00,9.52,9.58,9.52,9.57,2736000.0,9.52,9.58,9.52,9.57,2736000.0
2011-12-09 11:10:00,9.57,9.6,9.56,9.59,1856000.0,9.57,9.6,9.56,9.59,1856000.0
2011-12-09 11:20:00,9.59,9.6,9.58,9.6,2118000.0,9.59,9.6,9.58,9.6,2118000.0
2011-12-09 11:30:00,9.6,9.64,9.59,9.62,3712000.0,9.6,9.64,9.59,9.62,3712000.0
2011-12-09 11:40:00,9.62,9.63,9.59,9.59,2148000.0,9.62,9.63,9.59,9.59,2148000.0
2011-12-09 11:50:00,9.59,9.61,9.58,9.59,888000.0,9.59,9.61,9.58,9.59,888000.0
2011-12-09 12:00:00,9.59,9.6,9.57,9.57,1342000.0,9.59,9.6,9.57,9.57,1342000.0
2011-12-09 12:10:00,9.57,9.59,9.57,9.59,716000.0,9.57,9.59,9.57,9.59,716000.0
2011-12-09 12:20:00,9.59,9.6,9.57,9.59,1086000.0,9.59,9.6,9.57,9.59,1086000.0
2011-12-09 12:30:00,9.59,9.62,9.59,9.62,1466000.0,9.59,9.62,9.59,9.62,1466000.0
2011-12-09 12:40:00,9.61,9.63,9.6,9.62,1244000.0,9.61,9.63,9.6,9.62,1244000.0
2011-12-09 12:50:00,9.63,9.65,9.63,9.64,1594000.0,9.63,9.65,9.63,9.64,1594000.0
2011-12-09 13:00:00,9.64,9.65,9.63,9.63,1328000.0,9.64,9.65,9.63,9.63,1328000.0
2011-12-09 13:10:00,9.63,9.65,9.63,9.64,1096000.0,9.63,9.65,9.63,9.64,1096000.0
2011-12-09 13:20:00,9.64,9.66,9.64,9.66,2076000.0,9.64,9.66,9.64,9.66,2076000.0
2011-12-09 13:30:00,9.66,9.67,9.63,9.63,2284000.0,9.66,9.67,9.63,9.63,2284000.0
2011-12-09 13:40:00,9.63,9.65,9.63,9.64,580000.0,9.63,9.65,9.63,9.64,580000.0
2011-12-09 13:50:00,9.64,9.65,9.63,9.64,574000.0,9.64,9.65,9.63,9.64,574000.0
2011-12-09 14:00:00,9.63,9.65,9.63,9.63,3266000.0,9.63,9.65,9.63,9.63,3266000.0
2011-12-09 14:10:00,9.64,9.64,9.61,9.62,1006000.0,9.64,9.64,9.61,9.62,1006000.0
2011-12-09 14:20:00,9.61,9.64,9.61,9.63,1376000.0,9.61,9.64,9.61,9.63,1376000.0
2011-12-09 14:30:00,9.63,9.66,9.63,9.66,2164000.0,9.63,9.66,9.63,9.66,2164000.0
2011-12-09 14:40:00,9.65,9.69,9.65,9.69,2630000.0,9.65,9.69,9.65,9.69,2630000.0
2011-12-09 14:50:00,9.69,9.7,9.67,9.67,1864000.0,9.69,9.7,9.67,9.67,1864000.0
2011-12-09 15:00:00,9.67,9.68,9.66,9.67,1810000.0,9.67,9.68,9.66,9.67,1810000.0
2011-12-09 15:10:00,9.67,9.67,9.64,9.64,1564000.0,9.67,9.67,9.64,9.64,1564000.0
2011-12-09 15:20:00,9.64,9.66,9.64,9.66,2044000.0,9.64,9.66,9.64,9.66,2044000.0
2011-12-09 15:30:00,9.66,9.66,9.64,9.64,2076000.0,9.66,9.66,9.64,9.64,2076000.0
2011-12-09 15:40:00,9.64,9.67,9.64,9.65,3234000.0,9.64,9.67,9.64,9.65,3234000.0
2011-12-09 15:50:00,9.65,9.68,9.64,9.66,5736000.0,9.65,9.68,9.64,9.66,5736000.0
2011-12-12 09:30:00,9.5,9.56,9.48,9.53,6630000.0,9.5,9.56,9.48,9.53,6630000.0
2011-12-12 09:40:00,9.52,9.55,9.5,9.54,2720000.0,9.52,9.55,9.5,9.54,2720000.0
2011-12-12 09:50:00,9.54,9.54,9.46,9.5,3136000.0,9.54,9.54,9.46,9.5,3136000.0
2011-12-12 10:00:00,9.49,9.51,9.47,9.47,2266000.0,9.49,9.51,9.47,9.47,2266000.0
2011-12-12 10:10:00,9.48,9.48,9.44,9.45,2792000.0,9.48,9.48,9.44,9.45,2792000.0
2011-12-12 10:20:00,9.44,9.45,9.42,9.44,2450000.0,9.44,9.45,9.42,9.44,2450000.0
2011-12-12 10:30:00,9.44,9.46,9.42,9.45,2778000.0,9.44,9.46,9.42,9.45,2778000.0
2011-12-12 10:40:00,9.45,9.5,9.44,9.49,2248000.0,9.45,9.5,9.44,9.49,2248000.0
2011-12-12 10:50:00,9.49,9.5,9.47,9.5,1620000.0,9.49,9.5,9.47,9.5,1620000.0
2011-12-12 11:00:00,9.49,9.5,9.47,9.48,1572000.0,9.49,9.5,9.47,9.48,1572000.0
2011-12-12 11:10:00,9.48,9.49,9.47,9.47,888000.0,9.48,9.49,9.47,9.47,888000.0
2011-12-12 11:20:00,9.46,9.49,9.46,9.48,1552000.0,9.46,9.49,9.46,9.48,1552000.0
2011-12-12 11:30:00,9.48,9.49,9.46,9.47,2146000.0,9.48,9.49,9.46,9.47,2146000.0
2011-12-12 11:40:00,9.47,9.47,9.43,9.43,1408000.0,9.47,9.47,9.43,9.43,1408000.0
2011-12-12 11:50:00,9.43,9.47,9.43,9.46,1996000.0,9.43,9.47,9.43,9.46,1996000.0
2011-12-12 12:00:00,9.46,9.46,9.44,9.45,734000.0,9.46,9.46,9.44,9.45,734000.0
2011-12-12 12:10:00,9.45,9.46,9.44,9.44,3398000.0,9.45,9.46,9.44,9.44,3398000.0
2011-12-12 12:20:00,9.44,9.47,9.43,9.47,1726000.0,9.44,9.47,9.43,9.47,1726000.0
2011-12-12 12:30:00,9.47,9.47,9.45,9.47,1344000.0,9.47,9.47,9.45,9.47,1344000.0
2011-12-12 12:40:00,9.47,9.47,9.45,9.45,1692000.0,9.47,9.47,9.45,9.45,1692000.0
2011-12-12 12:50:00,9.45,9.46,9.42,9.43,2214000.0,9.45,9.46,9.42,9.43,2214000.0
2011-12-12 13:00:00,9.43,9.45,9.4,9.41,2022000.0,9.43,9.45,9.4,9.41,2022000.0
2011-12-12 13:10:00,9.41,9.41,9.39,9.4,2262000.0,9.41,9.41,9.39,9.4,2262000.0
2011-12-12 13:20:00,9.4,9.42,9.4,9.42,1468000.0,9.4,9.42,9.4,9.42,1468000.0
2011-12-12 13:30:00,9.42,9.42,9.4,9.41,996000.0,9.42,9.42,9.4,9.41,996000.0
2011-12-12 13:40:00,9.41,9.42,9.4,9.42,1136000.0,9.41,9.42,9.4,9.42,1136000.0
2011-12-12 13:50:00,9.42,9.43,9.41,9.42,1270000.0,9.42,9.43,9.41,9.42,1270000.0
2011-12-12 14:00:00,9.42,9.43,9.39,9.4,1554000.0,9.42,9.43,9.39,9.4,1554000.0
2011-12-12 14:10:00,9.4,9.41,9.38,9.41,1258000.0,9.4,9.41,9.38,9.41,1258000.0
2011-12-12 14:20:00,9.41,9.43,9.41,9.42,1228000.0,9.41,9.43,9.41,9.42,1228000.0
2011-12-12 14:30:00,9.42,9.43,9.4,9.41,1124000.0,9.42,9.43,9.4,9.41,1124000.0
2011-12-12 14:40:00,9.41,9.43,9.4,9.42,856000.0,9.41,9.43,9.4,9.42,856000.0
2011-12-12 14:50:00,9.42,9.46,9.42,9.45,1676000.0,9.42,9.46,9.42,9.45,1676000.0
2011-12-12 15:00:00,9.46,9.46,9.44,9.44,1568000.0,9.46,9.46,9.44,9.44,1568000.0
2011-12-12 15:10:00,9.44,9.46,9.43,9.45,1222000.0,9.44,9.46,9.43,9.45,1222000.0
2011-12-12 15:20:00,9.46,9.47,9.43,9.47,2314000.0,9.46,9.47,9.43,9.47,2314000.0
2011-12-12 15:30:00,9.47,9.47,9.44,9.46,2384000.0,9.47,9.47,9.44,9.46,2384000.0
2011-12-12 15:40:00,9.46,9.48,9.45,9.47,2872000.0,9.46,9.48,9.45,9.47,2872000.0
2011-12-12 15:50:00,9.47,9.49,9.46,9.48,5764000.0,9.47,9.49,9.46,9.48,5764000.0
2011-12-13 09:30:00,9.43,9.48,9.39,9.42,8904000.0,9.43,9.48,9.39,9.42,8904000.0
2011-12-13 09:40:00,9.43,9.45,9.34,9.35,5894000.0,9.43,9.45,9.34,9.35,5894000.0
2011-12-13 09:50:00,9.35,9.37,9.31,9.33,6080000.0,9.35,9.37,9.31,9.33,6080000.0
2011-12-13 10:00:00,9.32,9.37,9.32,9.33,3132000.0,9.32,9.37,9.32,9.33,3132000.0
2011-12-13 10:10:00,9.33,9.35,9.31,9.33,2606000.0,9.33,9.35,9.31,9.33,2606000.0
2011-12-13 10:20:00,9.33,9.34,9.23,9.26,6112000.0,9.33,9.34,9.23,9.26,6112000.0
2011-12-13 10:30:00,9.26,9.28,9.24,9.26,4822000.0,9.26,9.28,9.24,9.26,4822000.0
2011-12-13 10:40:00,9.25,9.25,9.18,9.19,7812000.0,9.25,9.25,9.18,9.19,7812000.0
2011-12-13 10:50:00,9.18,9.2,9.13,9.14,6716000.0,9.18,9.2,9.13,9.14,6716000.0
2011-12-13 11:00:00,9.14,9.17,9.12,9.13,5006000.0,9.14,9.17,9.12,9.13,5006000.0
2011-12-13 11:10:00,9.13,9.14,9.06,9.07,8654000.0,9.13,9.14,9.06,9.07,8654000.0
2011-12-13 11:20:00,9.07,9.11,9.06,9.08,7300000.0,9.07,9.11,9.06,9.08,7300000.0
2011-12-13 11:30:00,9.07,9.12,9.05,9.12,5138000.0,9.07,9.12,9.05,9.12,5138000.0
2011-12-13 11:40:00,9.11,9.14,9.08,9.13,4078000.0,9.11,9.14,9.08,9.13,4078000.0
2011-12-13 11:50:00,9.13,9.14,9.11,9.13,2542000.0,9.13,9.14,9.11,9.13,2542000.0
2011-12-13 12:00:00,9.13,9.14,9.11,9.12,2094000.0,9.13,9.14,9.11,9.12,2094000.0
2011-12-13 12:10:00,9.11,9.14,9.11,9.12,1914000.0,9.11,9.14,9.11,9.12,1914000.0
2011-12-13 12:20:00,9.12,9.14,9.12,9.13,1106000.0,9.12,9.14,9.12,9.13,1106000.0
2011-12-13 12:30:00,9.13,9.14,9.1,9.12,2618000.0,9.13,9.14,9.1,9.12,2618000.0
2011-12-13 12:40:00,9.12,9.13,9.1,9.13,1586000.0,9.12,9.13,9.1,9.13,1586000.0
2011-12-13 12:50:00,9.13,9.15,9.12,9.15,2640000.0,9.13,9.15,9.12,9.15,2640000.0
2011-12-13 13:00:00,9.15,9.15,9.13,9.15,1806000.0,9.15,9.15,9.13,9.15,1806000.0
2011-12-13 13:10:00,9.15,9.15,9.13,9.14,3054000.0,9.15,9.15,9.13,9.14,3054000.0
2011-12-13 13:20:00,9.14,9.14,9.12,9.13,1194000.0,9.14,9.14,9.12,9.13,1194000.0
2011-12-13 13:30:00,9.13,9.14,9.11,9.11,2032000.0,9.13,9.14,9.11,9.11,2032000.0
2011-12-13 13:40:00,9.11,9.13,9.11,9.13,1166000.0,9.11,9.13,9.11,9.13,1166000.0
2011-12-13 13:50:00,9.13,9.14,9.12,9.13,1078000.0,9.13,9.14,9.12,9.13,1078000.0
2011-12-13 14:00:00,9.13,9.17,9.13,9.13,3130000.0,9.13,9.17,9.13,9.13,3130000.0
2011-12-13 14:10:00,9.14,9.15,9.09,9.09,3480000.0,9.14,9.15,9.09,9.09,3480000.0
2011-12-13 14:20:00,9.09,9.11,9.03,9.09,5890000.0,9.09,9.11,9.03,9.09,5890000.0
2011-12-13 14:30:00,9.09,9.09,9.04,9.05,5202000.0,9.09,9.09,9.04,9.05,5202000.0
2011-12-13 14:40:00,9.05,9.07,9.04,9.05,4628000.0,9.05,9.07,9.04,9.05,4628000.0
2011-12-13 14:50:00,9.05,9.07,9.04,9.04,2786000.0,9.05,9.07,9.04,9.04,2786000.0
2011-12-13 15:00:00,9.04,9.09,9.04,9.06,3490000.0,9.04,9.09,9.04,9.06,3490000.0
2011-12-13 15:10:00,9.06,9.07,9.04,9.05,3046000.0,9.06,9.07,9.04,9.05,3046000.0
2011-12-13 15:20:00,9.05,9.07,9.0,9.0,7200000.0,9.05,9.07,9.0,9.0,7200000.0
2011-12-13 15:30:00,9.0,9.02,8.94,8.95,5820000.0,9.0,9.02,8.94,8.95,5820000.0
2011-12-13 15:40:00,8.95,9.01,8.93,8.99,6754000.0,8.95,9.01,8.93,8.99,6754000.0
2011-12-13 15:50:00,8.99,9.03,8.97,9.03,11040000.0,8.99,9.03,8.97,9.03,11040000.0
2011-12-14 09:30:00,8.93,8.96,8.86,8.94,8692000.0,8.93,8.96,8.86,8.94,8692000.0
2011-12-14 09:40:00,8.95,8.97,8.87,8.88,6304000.0,8.95,8.97,8.87,8.88,6304000.0
2011-12-14 09:50:00,8.88,8.9,8.83,8.89,5728000.0,8.88,8.9,8.83,8.89,5728000.0
2011-12-14 10:00:00,8.89,8.9,8.83,8.83,5160000.0,8.89,8.9,8.83,8.83,5160000.0
2011-12-14 10:10:00,8.83,8.84,8.8,8.83,5712000.0,8.83,8.84,8.8,8.83,5712000.0
2011-12-14 10:20:00,8.83,8.84,8.81,8.82,5560000.0,8.83,8.84,8.81,8.82,5560000.0
2011-12-14 10:30:00,8.82,8.83,8.8,8.81,4568000.0,8.82,8.83,8.8,8.81,4568000.0
2011-12-14 10:40:00,8.81,8.81,8.71,8.72,11320000.0,8.81,8.81,8.71,8.72,11320000.0
2011-12-14 10:50:00,8.72,8.75,8.7,8.7,4356000.0,8.72,8.75,8.7,8.7,4356000.0
2011-12-14 11:00:00,8.71,8.72,8.67,8.68,6084000.0,8.71,8.72,8.67,8.68,6084000.0
2011-12-14 11:10:00,8.68,8.68,8.6,8.61,8038000.0,8.68,8.68,8.6,8.61,8038000.0
2011-12-14 11:20:00,8.6,8.61,8.51,8.52,13330000.0,8.6,8.61,8.51,8.52,13330000.0
2011-12-14 11:30:00,8.52,8.56,8.52,8.55,8062000.0,8.52,8.56,8.52,8.55,8062000.0
2011-12-14 11:40:00,8.55,8.61,8.55,8.61,6256000.0,8.55,8.61,8.55,8.61,6256000.0
2011-12-14 11:50:00,8.61,8.63,8.57,8.62,6210000.0,8.61,8.63,8.57,8.62,6210000.0
2011-12-14 12:00:00,8.62,8.67,8.6,8.67,5644000.0,8.62,8.67,8.6,8.67,5644000.0
2011-12-14 12:10:00,8.66,8.75,8.66,8.73,8868000.0,8.66,8.75,8.66,8.73,8868000.0
2011-12-14 12:20:00,8.73,8.76,8.72,8.76,4342000.0,8.73,8.76,8.72,8.76,4342000.0
2011-12-14 12:30:00,8.76,8.77,8.73,8.74,3126000.0,8.76,8.77,8.73,8.74,3126000.0
2011-12-14 12:40:00,8.74,8.78,8.74,8.76,2672000.0,8.74,8.78,8.74,8.76,2672000.0
2011-12-14 12:50:00,8.75,8.79,8.74,8.77,2944000.0,8.75,8.79,8.74,8.77,2944000.0
2011-12-14 13:00:00,8.77,8.82,8.74,8.81,5280000.0,8.77,8.82,8.74,8.81,5280000.0
2011-12-14 13:10:00,8.81,8.86,8.78,8.84,5576000.0,8.81,8.86,8.78,8.84,5576000.0
2011-12-14 13:20:00,8.84,8.86,8.82,8.84,2938000.0,8.84,8.86,8.82,8.84,2938000.0
2011-12-14 13:30:00,8.84,8.88,8.83,8.86,2780000.0,8.84,8.88,8.83,8.86,2780000.0
2011-12-14 13:40:00,8.86,8.87,8.83,8.84,2890000.0,8.86,8.87,8.83,8.84,2890000.0
2011-12-14 13:50:00,8.84,8.87,8.82,8.86,4118000.0,8.84,8.87,8.82,8.86,4118000.0
2011-12-14 14:00:00,8.86,8.86,8.81,8.82,3392000.0,8.86,8.86,8.81,8.82,3392000.0
2011-12-14 14:10:00,8.82,8.87,8.8,8.86,3560000.0,8.82,8.87,8.8,8.86,3560000.0
2011-12-14 14:20:00,8.86,8.91,8.84,8.89,3746000.0,8.86,8.91,8.84,8.89,3746000.0
2011-12-14 14:30:00,8.89,8.89,8.83,8.84,3670000.0,8.89,8.89,8.83,8.84,3670000.0
2011-12-14 14:40:00,8.84,8.89,8.84,8.87,2282000.0,8.84,8.89,8.84,8.87,2282000.0
2011-12-14 14:50:00,8.88,8.88,8.86,8.86,2176000.0,8.88,8.88,8.86,8.86,2176000.0
2011-12-14 15:00:00,8.86,8.88,8.86,8.86,3044000.0,8.86,8.88,8.86,8.86,3044000.0
2011-12-14 15:10:00,8.86,8.96,8.86,8.94,8076000.0,8.86,8.96,8.86,8.94,8076000.0
2011-12-14 15:20:00,8.94,8.97,8.93,8.96,5480000.0,8.94,8.97,8.93,8.96,5480000.0
2011-12-14 15:30:00,8.96,8.99,8.95,8.98,6906000.0,8.96,8.99,8.95,8.98,6906000.0
2011-12-14 15:40:00,8.98,9.04,8.96,9.04,9282000.0,8.98,9.04,8.96,9.04,9282000.0
2011-12-14 15:50:00,9.03,9.04,9.0,9.01,13386000.0,9.03,9.04,9.0,9.01,13386000.0
2011-12-15 09:30:00,9.11,9.17,9.05,9.16,12898000.0,9.11,9.17,9.05,9.16,12898000.0
2011-12-15 09:40:00,9.15,9.24,9.12,9.19,12272000.0,9.15,9.24,9.12,9.19,12272000.0
2011-12-15 09:50:00,9.18,9.2,9.13,9.16,5188000.0,9.18,9.2,9.13,9.16,5188000.0
2011-12-15 10:00:00,9.15,9.17,9.09,9.11,4812000.0,9.15,9.17,9.09,9.11,4812000.0
2011-12-15 10:10:00,9.11,9.12,9.07,9.1,3642000.0,9.11,9.12,9.07,9.1,3642000.0
2011-12-15 10:20:00,9.1,9.13,9.06,9.07,3190000.0,9.1,9.13,9.06,9.07,3190000.0
2011-12-15 10:30:00,9.07,9.07,8.98,8.99,6906000.0,9.07,9.07,8.98,8.99,6906000.0
2011-12-15 10:40:00,8.99,9.06,8.99,9.06,3750000.0,8.99,9.06,8.99,9.06,3750000.0
2011-12-15 10:50:00,9.06,9.06,9.02,9.02,2194000.0,9.06,9.06,9.02,9.02,2194000.0
2011-12-15 11:00:00,9.02,9.07,9.02,9.05,2824000.0,9.02,9.07,9.02,9.05,2824000.0
2011-12-15 11:10:00,9.05,9.06,9.03,9.03,2642000.0,9.05,9.06,9.03,9.03,2642000.0
2011-12-15 11:20:00,9.03,9.06,9.03,9.04,2362000.0,9.03,9.06,9.03,9.04,2362000.0
2011-12-15 11:30:00,9.05,9.12,9.05,9.11,4406000.0,9.05,9.12,9.05,9.11,4406000.0
2011-12-15 11:40:00,9.11,9.13,9.1,9.1,2594000.0,9.11,9.13,9.1,9.1,2594000.0
2011-12-15 11:50:00,9.1,9.11,9.05,9.06,3464000.0,9.1,9.11,9.05,9.06,3464000.0
2011-12-15 12:00:00,9.07,9.11,9.06,9.11,2710000.0,9.07,9.11,9.06,9.11,2710000.0
2011-12-15 12:10:00,9.1,9.11,9.09,9.1,1368000.0,9.1,9.11,9.09,9.1,1368000.0
2011-12-15 12:20:00,9.11,9.11,9.09,9.11,2048000.0,9.11,9.11,9.09,9.11,2048000.0
2011-12-15 12:30:00,9.11,9.16,9.11,9.14,2478000.0,9.11,9.16,9.11,9.14,2478000.0
2011-12-15 12:40:00,9.14,9.17,9.14,9.14,1844000.0,9.14,9.17,9.14,9.14,1844000.0
2011-12-15 12:50:00,9.14,9.16,9.14,9.15,1496000.0,9.14,9.16,9.14,9.15,1496000.0
2011-12-15 13:00:00,9.15,9.16,9.14,9.15,1128000.0,9.15,9.16,9.14,9.15,1128000.0
2011-12-15 13:10:00,9.15,9.18,9.14,9.18,1744000.0,9.15,9.18,9.14,9.18,1744000.0
2011-12-15 13:20:00,9.18,9.19,9.15,9.16,2136000.0,9.18,9.19,9.15,9.16,2136000.0
2011-12-15 13:30:00,9.16,9.17,9.1,9.12,2632000.0,9.16,9.17,9.1,9.12,2632000.0
2011-12-15 13:40:00,9.11,9.16,9.11,9.15,2062000.0,9.11,9.16,9.11,9.15,2062000.0
2011-12-15 13:50:00,9.15,9.15,9.08,9.1,1648000.0,9.15,9.15,9.08,9.1,1648000.0
2011-12-15 14:00:00,9.1,9.12,9.09,9.11,1600000.0,9.1,9.12,9.09,9.11,1600000.0
2011-12-15 14:10:00,9.1,9.13,9.1,9.12,772000.0,9.1,9.13,9.1,9.12,772000.0
2011-12-15 14:20:00,9.12,9.12,9.1,9.1,882000.0,9.12,9.12,9.1,9.1,882000.0
2011-12-15 14:30:00,9.1,9.11,9.08,9.1,1426000.0,9.1,9.11,9.08,9.1,1426000.0
2011-12-15 14:40:00,9.1,9.11,9.08,9.1,1128000.0,9.1,9.11,9.08,9.1,1128000.0
2011-12-15 14:50:00,9.1,9.12,9.08,9.1,1104000.0,9.1,9.12,9.08,9.1,1104000.0
2011-12-15 15:00:00,9.1,9.1,9.08,9.1,958000.0,9.1,9.1,9.08,9.1,958000.0
2011-12-15 15:10:00,9.1,9.11,9.06,9.09,2320000.0,9.1,9.11,9.06,9.09,2320000.0
2011-12-15 15:20:00,9.09,9.09,9.08,9.08,1434000.0,9.09,9.09,9.08,9.08,1434000.0
2011-12-15 15:30:00,9.09,9.11,9.08,9.1,2858000.0,9.09,9.11,9.08,9.1,2858000.0
2011-12-15 15:40:00,9.1,9.11,9.08,9.09,2490000.0,9.1,9.11,9.08,9.09,2490000.0
2011-12-15 15:50:00,9.09,9.09,9.05,9.06,6318000.0,9.09,9.09,9.05,9.06,6318000.0
2011-12-16 09:30:00,9.12,9.16,9.09,9.15,19754000.0,9.12,9.16,9.09,9.15,19754000.0
2011-12-16 09:40:00,9.15,9.17,9.07,9.11,5296000.0,9.15,9.17,9.07,9.11,5296000.0
2011-12-16 09:50:00,9.11,9.17,9.1,9.16,3206000.0,9.11,9.17,9.1,9.16,3206000.0
2011-12-16 10:00:00,9.16,9.22,9.15,9.2,3746000.0,9.16,9.22,9.15,9.2,3746000.0
2011-12-16 10:10:00,9.2,9.21,9.17,9.19,3084000.0,9.2,9.21,9.17,9.19,3084000.0
2011-12-16 10:20:00,9.18,9.2,9.17,9.18,2224000.0,9.18,9.2,9.17,9.18,2224000.0
2011-12-16 10:30:00,9.18,9.19,9.17,9.18,1970000.0,9.18,9.19,9.17,9.18,1970000.0
2011-12-16 10:40:00,9.19,9.2,9.17,9.19,1926000.0,9.19,9.2,9.17,9.19,1926000.0
2011-12-16 10:50:00,9.19,9.21,9.19,9.2,1664000.0,9.19,9.21,9.19,9.2,1664000.0
2011-12-16 11:00:00,9.21,9.21,9.17,9.19,1898000.0,9.21,9.21,9.17,9.19,1898000.0
2011-12-16 11:10:00,9.19,9.2,9.18,9.19,1768000.0,9.19,9.2,9.18,9.19,1768000.0
2011-12-16 11:20:00,9.19,9.2,9.17,9.18,1156000.0,9.19,9.2,9.17,9.18,1156000.0
2011-12-16 11:30:00,9.17,9.18,9.15,9.16,3726000.0,9.17,9.18,9.15,9.16,3726000.0
2011-12-16 11:40:00,9.16,9.17,9.15,9.15,2424000.0,9.16,9.17,9.15,9.15,2424000.0
2011-12-16 11:50:00,9.15,9.17,9.15,9.16,1994000.0,9.15,9.17,9.15,9.16,1994000.0
2011-12-16 12:00:00,9.16,9.16,9.13,9.15,2842000.0,9.16,9.16,9.13,9.15,2842000.0
2011-12-16 12:10:00,9.16,9.16,9.13,9.13,1042000.0,9.16,9.16,9.13,9.13,1042000.0
2011-12-16 12:20:00,9.13,9.15,9.13,9.15,1568000.0,9.13,9.15,9.13,9.15,1568000.0
2011-12-16 12:30:00,9.15,9.15,9.12,9.13,2068000.0,9.15,9.15,9.12,9.13,2068000.0
2011-12-16 12:40:00,9.13,9.13,9.1,9.11,2058000.0,9.13,9.13,9.1,9.11,2058000.0
2011-12-16 12:50:00,9.11,9.13,9.1,9.11,1606000.0,9.11,9.13,9.1,9.11,1606000.0
2011-12-16 13:00:00,9.11,9.14,9.11,9.12,1560000.0,9.11,9.14,9.11,9.12,1560000.0
2011-12-16 13:10:00,9.12,9.14,9.12,9.13,1126000.0,9.12,9.14,9.12,9.13,1126000.0
2011-12-16 13:20:00,9.13,9.18,9.13,9.18,3052000.0,9.13,9.18,9.13,9.18,3052000.0
2011-12-16 13:30:00,9.18,9.18,9.14,9.14,1144000.0,9.18,9.18,9.14,9.14,1144000.0
2011-12-16 13:40:00,9.14,9.17,9.13,9.17,618000.0,9.14,9.17,9.13,9.17,618000.0
2011-12-16 13:50:00,9.17,9.17,9.13,9.13,1050000.0,9.17,9.17,9.13,9.13,1050000.0
2011-12-16 14:00:00,9.13,9.16,9.13,9.15,1104000.0,9.13,9.16,9.13,9.15,1104000.0
2011-12-16 14:10:00,9.16,9.16,9.13,9.13,758000.0,9.16,9.16,9.13,9.13,758000.0
2011-12-16 14:20:00,9.13,9.14,9.11,9.12,994000.0,9.13,9.14,9.11,9.12,994000.0
2011-12-16 14:30:00,9.12,9.13,9.11,9.11,910000.0,9.12,9.13,9.11,9.11,910000.0
2011-12-16 14:40:00,9.12,9.13,9.11,9.12,986000.0,9.12,9.13,9.11,9.12,986000.0
2011-12-16 14:50:00,9.12,9.13,9.1,9.1,1810000.0,9.12,9.13,9.1,9.1,1810000.0
2011-12-16 15:00:00,9.1,9.12,9.1,9.11,1650000.0,9.1,9.12,9.1,9.11,1650000.0
2011-12-16 15:10:00,9.11,9.11,9.08,9.09,2274000.0,9.11,9.11,9.08,9.09,2274000.0
2011-12-16 15:20:00,9.09,9.1,9.02,9.02,5700000.0,9.09,9.1,9.02,9.02,5700000.0
2011-12-16 15:30:00,9.02,9.05,9.02,9.03,4436000.0,9.02,9.05,9.02,9.03,4436000.0
2011-12-16 15:40:00,9.03,9.07,9.02,9.04,4310000.0,9.03,9.07,9.02,9.04,4310000.0
2011-12-16 15:50:00,9.04,9.07,9.04,9.06,10298000.0,9.04,9.07,9.04,9.06,10298000.0
2011-12-19 09:30:00,9.1,9.13,9.02,9.05,7194000.0,9.1,9.13,9.02,9.05,7194000.0
2011-12-19 09:40:00,9.05,9.09,9.04,9.05,4886000.0,9.05,9.09,9.04,9.05,4886000.0
2011-12-19 09:50:00,9.05,9.09,9.04,9.08,3264000.0,9.05,9.09,9.04,9.08,3264000.0
2011-12-19 10:00:00,9.08,9.1,9.06,9.07,3248000.0,9.08,9.1,9.06,9.07,3248000.0
2011-12-19 10:10:00,9.07,9.09,9.07,9.08,1728000.0,9.07,9.09,9.07,9.08,1728000.0
2011-12-19 10:20:00,9.08,9.08,9.06,9.08,1370000.0,9.08,9.08,9.06,9.08,1370000.0
2011-12-19 10:30:00,9.08,9.16,9.08,9.14,3706000.0,9.08,9.16,9.08,9.14,3706000.0
2011-12-19 10:40:00,9.13,9.15,9.08,9.09,2598000.0,9.13,9.15,9.08,9.09,2598000.0
2011-12-19 10:50:00,9.09,9.13,9.06,9.07,2524000.0,9.09,9.13,9.06,9.07,2524000.0
2011-12-19 11:00:00,9.07,9.09,9.04,9.05,2086000.0,9.07,9.09,9.04,9.05,2086000.0
2011-12-19 11:10:00,9.05,9.07,9.03,9.07,1784000.0,9.05,9.07,9.03,9.07,1784000.0
2011-12-19 11:20:00,9.07,9.08,9.06,9.08,1688000.0,9.07,9.08,9.06,9.08,1688000.0
2011-12-19 11:30:00,9.08,9.09,9.07,9.07,1662000.0,9.08,9.09,9.07,9.07,1662000.0
2011-12-19 11:40:00,9.07,9.08,9.03,9.05,2018000.0,9.07,9.08,9.03,9.05,2018000.0
2011-12-19 11:50:00,9.06,9.07,9.05,9.06,972000.0,9.06,9.07,9.05,9.06,972000.0
2011-12-19 12:00:00,9.06,9.07,9.05,9.07,1362000.0,9.06,9.07,9.05,9.07,1362000.0
2011-12-19 12:10:00,9.07,9.08,9.07,9.08,1154000.0,9.07,9.08,9.07,9.08,1154000.0
2011-12-19 12:20:00,9.08,9.12,9.08,9.12,1732000.0,9.08,9.12,9.08,9.12,1732000.0
2011-12-19 12:30:00,9.12,9.13,9.1,9.1,1404000.0,9.12,9.13,9.1,9.1,1404000.0
2011-12-19 12:40:00,9.1,9.12,9.1,9.1,842000.0,9.1,9.12,9.1,9.1,842000.0
2011-12-19 12:50:00,9.11,9.11,9.1,9.1,1032000.0,9.11,9.11,9.1,9.1,1032000.0
2011-12-19 13:00:00,9.1,9.11,9.09,9.1,1184000.0,9.1,9.11,9.09,9.1,1184000.0
2011-12-19 13:10:00,9.1,9.1,9.08,9.09,1110000.0,9.1,9.1,9.08,9.09,1110000.0
2011-12-19 13:20:00,9.09,9.11,9.08,9.09,664000.0,9.09,9.11,9.08,9.09,664000.0
2011-12-19 13:30:00,9.09,9.1,9.07,9.07,1744000.0,9.09,9.1,9.07,9.07,1744000.0
2011-12-19 13:40:00,9.07,9.08,9.07,9.08,908000.0,9.07,9.08,9.07,9.08,908000.0
2011-12-19 13:50:00,9.08,9.1,9.08,9.09,1074000.0,9.08,9.1,9.08,9.09,1074000.0
2011-12-19 14:00:00,9.09,9.11,9.09,9.1,1070000.0,9.09,9.11,9.09,9.1,1070000.0
2011-12-19 14:10:00,9.1,9.1,9.09,9.09,1656000.0,9.1,9.1,9.09,9.09,1656000.0
2011-12-19 14:20:00,9.09,9.1,9.08,9.08,750000.0,9.09,9.1,9.08,9.08,750000.0
2011-12-19 14:30:00,9.08,9.09,9.07,9.08,990000.0,9.08,9.09,9.07,9.08,990000.0
2011-12-19 14:40:00,9.07,9.08,9.05,9.05,1128000.0,9.07,9.08,9.05,9.05,1128000.0
2011-12-19 14:50:00,9.06,9.07,9.05,9.06,1986000.0,9.06,9.07,9.05,9.06,1986000.0
2011-12-19 15:00:00,9.05,9.06,8.99,8.99,4686000.0,9.05,9.06,8.99,8.99,4686000.0
2011-12-19 15:10:00,8.99,9.0,8.97,8.99,2800000.0,8.99,9.0,8.97,8.99,2800000.0
2011-12-19 15:20:00,8.98,8.99,8.96,8.97,2560000.0,8.98,8.99,8.96,8.97,2560000.0
2011-12-19 15:30:00,8.97,9.0,8.97,8.98,1620000.0,8.97,9.0,8.97,8.98,1620000.0
2011-12-19 15:40:00,8.98,8.99,8.95,8.96,3640000.0,8.98,8.99,8.95,8.96,3640000.0
2011-12-19 15:50:00,8.96,8.97,8.95,8.97,5142000.0,8.96,8.97,8.95,8.97,5142000.0
2011-12-20 09:30:00,9.13,9.16,9.11,9.14,5426000.0,9.13,9.16,9.11,9.14,5426000.0
2011-12-20 09:40:00,9.14,9.15,9.09,9.1,6254000.0,9.14,9.15,9.09,9.1,6254000.0
2011-12-20 09:50:00,9.1,9.13,9.08,9.1,3076000.0,9.1,9.13,9.08,9.1,3076000.0
2011-12-20 10:00:00,9.1,9.11,9.09,9.11,2054000.0,9.1,9.11,9.09,9.11,2054000.0
2011-12-20 10:10:00,9.11,9.12,9.06,9.07,3774000.0,9.11,9.12,9.06,9.07,3774000.0
2011-12-20 10:20:00,9.07,9.11,9.04,9.09,3224000.0,9.07,9.11,9.04,9.09,3224000.0
2011-12-20 10:30:00,9.09,9.1,9.05,9.05,2100000.0,9.09,9.1,9.05,9.05,2100000.0
2011-12-20 10:40:00,9.06,9.06,9.03,9.03,2336000.0,9.06,9.06,9.03,9.03,2336000.0
2011-12-20 10:50:00,9.03,9.07,9.03,9.03,2844000.0,9.03,9.07,9.03,9.03,2844000.0
2011-12-20 11:00:00,9.04,9.09,9.03,9.06,2160000.0,9.04,9.09,9.03,9.06,2160000.0
2011-12-20 11:10:00,9.06,9.09,9.04,9.05,2398000.0,9.06,9.09,9.04,9.05,2398000.0
2011-12-20 11:20:00,9.06,9.08,9.05,9.07,1548000.0,9.06,9.08,9.05,9.07,1548000.0
2011-12-20 11:30:00,9.07,9.07,9.05,9.05,1616000.0,9.07,9.07,9.05,9.05,1616000.0
2011-12-20 11:40:00,9.06,9.08,9.05,9.08,1612000.0,9.06,9.08,9.05,9.08,1612000.0
2011-12-20 11:50:00,9.08,9.11,9.08,9.09,3188000.0,9.08,9.11,9.08,9.09,3188000.0
2011-12-20 12:00:00,9.1,9.11,9.09,9.11,1160000.0,9.1,9.11,9.09,9.11,1160000.0
2011-12-20 12:10:00,9.11,9.13,9.1,9.12,1596000.0,9.11,9.13,9.1,9.12,1596000.0
2011-12-20 12:20:00,9.12,9.14,9.12,9.14,1016000.0,9.12,9.14,9.12,9.14,1016000.0
2011-12-20 12:30:00,9.13,9.14,9.13,9.13,1270000.0,9.13,9.14,9.13,9.13,1270000.0
2011-12-20 12:40:00,9.13,9.14,9.12,9.13,898000.0,9.13,9.14,9.12,9.13,898000.0
2011-12-20 12:50:00,9.14,9.14,9.13,9.13,1120000.0,9.14,9.14,9.13,9.13,1120000.0
2011-12-20 13:00:00,9.13,9.16,9.12,9.15,3222000.0,9.13,9.16,9.12,9.15,3222000.0
2011-12-20 13:10:00,9.15,9.15,9.13,9.13,1272000.0,9.15,9.15,9.13,9.13,1272000.0
2011-12-20 13:20:00,9.13,9.13,9.12,9.12,786000.0,9.13,9.13,9.12,9.12,786000.0
2011-12-20 13:30:00,9.12,9.13,9.11,9.11,1030000.0,9.12,9.13,9.11,9.11,1030000.0
2011-12-20 13:40:00,9.11,9.11,9.09,9.1,1114000.0,9.11,9.11,9.09,9.1,1114000.0
2011-12-20 13:50:00,9.1,9.12,9.1,9.11,836000.0,9.1,9.12,9.1,9.11,836000.0
2011-12-20 14:00:00,9.11,9.12,9.1,9.11,992000.0,9.11,9.12,9.1,9.11,992000.0
2011-12-20 14:10:00,9.11,9.12,9.1,9.12,668000.0,9.11,9.12,9.1,9.12,668000.0
2011-12-20 14:20:00,9.12,9.12,9.11,9.11,776000.0,9.12,9.12,9.11,9.11,776000.0
2011-12-20 14:30:00,9.11,9.11,9.11,9.11,792000.0,9.11,9.11,9.11,9.11,792000.0
2011-12-20 14:40:00,9.11,9.13,9.11,9.12,1508000.0,9.11,9.13,9.11,9.12,1508000.0
2011-12-20 14:50:00,9.12,9.13,9.12,9.12,1712000.0,9.12,9.13,9.12,9.12,1712000.0
2011-12-20 15:00:00,9.12,9.13,9.12,9.12,1728000.0,9.12,9.13,9.12,9.12,1728000.0
2011-12-20 15:10:00,9.12,9.13,9.11,9.11,1818000.0,9.12,9.13,9.11,9.11,1818000.0
2011-12-20 15:20:00,9.11,9.12,9.1,9.1,2240000.0,9.11,9.12,9.1,9.1,2240000.0
2011-12-20 15:30:00,9.1,9.11,9.09,9.1,2282000.0,9.1,9.11,9.09,9.1,2282000.0
2011-12-20 15:40:00,9.1,9.12,9.1,9.12,3402000.0,9.1,9.12,9.1,9.12,3402000.0
2011-12-20 15:50:00,9.12,9.13,9.1,9.13,6438000.0,9.12,9.13,9.1,9.13,6438000.0
2011-12-21 09:30:00,9.1,9.18,9.07,9.08,5592000.0,9.1,9.18,9.07,9.08,5592000.0
2011-12-21 09:40:00,9.08,9.08,9.01,9.03,3900000.0,9.08,9.08,9.01,9.03,3900000.0
2011-12-21 09:50:00,9.04,9.05,9.02,9.05,2462000.0,9.04,9.05,9.02,9.05,2462000.0
2011-12-21 10:00:00,9.05,9.05,9.0,9.0,2060000.0,9.05,9.05,9.0,9.0,2060000.0
2011-12-21 10:10:00,9.0,9.02,8.98,8.99,3224000.0,9.0,9.02,8.98,8.99,3224000.0
2011-12-21 10:20:00,8.99,9.01,8.93,8.94,3374000.0,8.99,9.01,8.93,8.94,3374000.0
2011-12-21 10:30:00,8.94,8.96,8.92,8.95,2932000.0,8.94,8.96,8.92,8.95,2932000.0
2011-12-21 10:40:00,8.95,8.95,8.92,8.95,2408000.0,8.95,8.95,8.92,8.95,2408000.0
2011-12-21 10:50:00,8.95,8.95,8.89,8.91,2318000.0,8.95,8.95,8.89,8.91,2318000.0
2011-12-21 11:00:00,8.91,8.91,8.87,8.88,2764000.0,8.91,8.91,8.87,8.88,2764000.0
2011-12-21 11:10:00,8.89,8.92,8.84,8.84,3574000.0,8.89,8.92,8.84,8.84,3574000.0
2011-12-21 11:20:00,8.84,8.88,8.83,8.86,2472000.0,8.84,8.88,8.83,8.86,2472000.0
2011-12-21 11:30:00,8.86,8.86,8.82,8.82,2444000.0,8.86,8.86,8.82,8.82,2444000.0
2011-12-21 11:40:00,8.82,8.86,8.81,8.85,2150000.0,8.82,8.86,8.81,8.85,2150000.0
2011-12-21 11:50:00,8.85,8.85,8.8,8.82,2598000.0,8.85,8.85,8.8,8.82,2598000.0
2011-12-21 12:00:00,8.82,8.83,8.79,8.8,2340000.0,8.82,8.83,8.79,8.8,2340000.0
2011-12-21 12:10:00,8.8,8.8,8.77,8.79,3038000.0,8.8,8.8,8.77,8.79,3038000.0
2011-12-21 12:20:00,8.8,8.8,8.73,8.74,5186000.0,8.8,8.8,8.73,8.74,5186000.0
2011-12-21 12:30:00,8.74,8.75,8.73,8.75,3768000.0,8.74,8.75,8.73,8.75,3768000.0
2011-12-21 12:40:00,8.75,8.81,8.74,8.81,5244000.0,8.75,8.81,8.74,8.81,5244000.0
2011-12-21 12:50:00,8.81,8.83,8.76,8.77,4020000.0,8.81,8.83,8.76,8.77,4020000.0
2011-12-21 13:00:00,8.77,8.81,8.76,8.79,3002000.0,8.77,8.81,8.76,8.79,3002000.0
2011-12-21 13:10:00,8.79,8.8,8.78,8.79,2468000.0,8.79,8.8,8.78,8.79,2468000.0
2011-12-21 13:20:00,8.79,8.8,8.77,8.77,3374000.0,8.79,8.8,8.77,8.77,3374000.0
2011-12-21 13:30:00,8.77,8.77,8.74,8.74,2662000.0,8.77,8.77,8.74,8.74,2662000.0
2011-12-21 13:40:00,8.74,8.74,8.7,8.71,2902000.0,8.74,8.74,8.7,8.71,2902000.0
2011-12-21 13:50:00,8.71,8.75,8.71,8.73,2972000.0,8.71,8.75,8.71,8.73,2972000.0
2011-12-21 14:00:00,8.73,8.74,8.72,8.72,2356000.0,8.73,8.74,8.72,8.72,2356000.0
2011-12-21 14:10:00,8.72,8.72,8.66,8.66,4426000.0,8.72,8.72,8.66,8.66,4426000.0
2011-12-21 14:20:00,8.66,8.68,8.66,8.68,3264000.0,8.66,8.68,8.66,8.68,3264000.0
2011-12-21 14:30:00,8.68,8.69,8.66,8.67,2678000.0,8.68,8.69,8.66,8.67,2678000.0
2011-12-21 14:40:00,8.67,8.69,8.64,8.68,4900000.0,8.67,8.69,8.64,8.68,4900000.0
2011-12-21 14:50:00,8.68,8.68,8.63,8.63,4258000.0,8.68,8.68,8.63,8.63,4258000.0
2011-12-21 15:00:00,8.63,8.66,8.62,8.66,5536000.0,8.63,8.66,8.62,8.66,5536000.0
2011-12-21 15:10:00,8.66,8.68,8.65,8.67,6304000.0,8.66,8.68,8.65,8.67,6304000.0
2011-12-21 15:20:00,8.67,8.68,8.66,8.68,3966000.0,8.67,8.68,8.66,8.68,3966000.0
2011-12-21 15:30:00,8.68,8.75,8.68,8.73,7226000.0,8.68,8.75,8.68,8.73,7226000.0
2011-12-21 15:40:00,8.73,8.73,8.71,8.71,6400000.0,8.73,8.73,8.71,8.71,6400000.0
2011-12-21 15:50:00,8.71,8.73,8.69,8.72,10990000.0,8.71,8.73,8.69,8.72,10990000.0
2011-12-22 09:30:00,8.76,8.78,8.71,8.77,7062000.0,8.76,8.78,8.71,8.77,7062000.0
2011-12-22 09:40:00,8.77,8.87,8.76,8.82,6718000.0,8.77,8.87,8.76,8.82,6718000.0
2011-12-22 09:50:00,8.82,8.85,8.8,8.83,3088000.0,8.82,8.85,8.8,8.83,3088000.0
2011-12-22 10:00:00,8.83,8.88,8.83,8.83,4344000.0,8.83,8.88,8.83,8.83,4344000.0
2011-12-22 10:10:00,8.83,8.87,8.83,8.87,2410000.0,8.83,8.87,8.83,8.87,2410000.0
2011-12-22 10:20:00,8.87,8.91,8.86,8.88,3564000.0,8.87,8.91,8.86,8.88,3564000.0
2011-12-22 10:30:00,8.89,8.93,8.88,8.93,3822000.0,8.89,8.93,8.88,8.93,3822000.0
2011-12-22 10:40:00,8.93,8.94,8.88,8.89,3492000.0,8.93,8.94,8.88,8.89,3492000.0
2011-12-22 10:50:00,8.89,8.93,8.88,8.92,2228000.0,8.89,8.93,8.88,8.92,2228000.0
2011-12-22 11:00:00,8.92,8.95,8.92,8.94,2610000.0,8.92,8.95,8.92,8.94,2610000.0
2011-12-22 11:10:00,8.94,8.97,8.93,8.96,1952000.0,8.94,8.97,8.93,8.96,1952000.0
2011-12-22 11:20:00,8.96,8.97,8.94,8.96,2658000.0,8.96,8.97,8.94,8.96,2658000.0
2011-12-22 11:30:00,8.96,8.96,8.94,8.96,1346000.0,8.96,8.96,8.94,8.96,1346000.0
2011-12-22 11:40:00,8.96,8.97,8.94,8.97,1768000.0,8.96,8.97,8.94,8.97,1768000.0
2011-12-22 11:50:00,8.97,8.98,8.95,8.95,2452000.0,8.97,8.98,8.95,8.95,2452000.0
2011-12-22 12:00:00,8.95,8.96,8.94,8.95,1506000.0,8.95,8.96,8.94,8.95,1506000.0
2011-12-22 12:10:00,8.95,8.95,8.94,8.94,1214000.0,8.95,8.95,8.94,8.94,1214000.0
2011-12-22 12:20:00,8.94,8.96,8.94,8.95,1228000.0,8.94,8.96,8.94,8.95,1228000.0
2011-12-22 12:30:00,8.95,8.97,8.95,8.97,974000.0,8.95,8.97,8.95,8.97,974000.0
2011-12-22 12:40:00,8.96,8.97,8.96,8.96,962000.0,8.96,8.97,8.96,8.96,962000.0
2011-12-22 12:50:00,8.96,8.97,8.94,8.94,1314000.0,8.96,8.97,8.94,8.94,1314000.0
2011-12-22 13:00:00,8.94,8.95,8.92,8.93,1352000.0,8.94,8.95,8.92,8.93,1352000.0
2011-12-22 13:10:00,8.93,8.93,8.92,8.93,1008000.0,8.93,8.93,8.92,8.93,1008000.0
2011-12-22 13:20:00,8.93,8.93,8.91,8.92,904000.0,8.93,8.93,8.91,8.92,904000.0
2011-12-22 13:30:00,8.92,8.92,8.89,8.9,1416000.0,8.92,8.92,8.89,8.9,1416000.0
2011-12-22 13:40:00,8.9,8.91,8.9,8.9,792000.0,8.9,8.91,8.9,8.9,792000.0
2011-12-22 13:50:00,8.9,8.92,8.9,8.91,816000.0,8.9,8.92,8.9,8.91,816000.0
2011-12-22 14:00:00,8.91,8.91,8.9,8.9,1012000.0,8.91,8.91,8.9,8.9,1012000.0
2011-12-22 14:10:00,8.9,8.92,8.9,8.92,602000.0,8.9,8.92,8.9,8.92,602000.0
2011-12-22 14:20:00,8.92,8.93,8.91,8.92,1046000.0,8.92,8.93,8.91,8.92,1046000.0
2011-12-22 14:30:00,8.92,8.93,8.92,8.92,1458000.0,8.92,8.93,8.92,8.92,1458000.0
2011-12-22 14:40:00,8.92,8.95,8.92,8.94,1992000.0,8.92,8.95,8.92,8.94,1992000.0
2011-12-22 14:50:00,8.94,8.94,8.92,8.92,1564000.0,8.94,8.94,8.92,8.92,1564000.0
2011-12-22 15:00:00,8.92,8.93,8.92,8.92,1762000.0,8.92,8.93,8.92,8.92,1762000.0
2011-12-22 15:10:00,8.92,8.93,8.91,8.91,1272000.0,8.92,8.93,8.91,8.91,1272000.0
2011-12-22 15:20:00,8.91,8.96,8.91,8.95,1988000.0,8.91,8.96,8.91,8.95,1988000.0
2011-12-22 15:30:00,8.95,8.97,8.94,8.96,1902000.0,8.95,8.97,8.94,8.96,1902000.0
2011-12-22 15:40:00,8.96,8.96,8.94,8.96,2648000.0,8.96,8.96,8.94,8.96,2648000.0
2011-12-22 15:50:00,8.96,8.97,8.95,8.95,5804000.0,8.96,8.97,8.95,8.95,5804000.0
2011-12-23 09:30:00,8.96,8.98,8.83,8.85,6662000.0,8.96,8.98,8.83,8.85,6662000.0
2011-12-23 09:40:00,8.84,8.89,8.84,8.86,2836000.0,8.84,8.89,8.84,8.86,2836000.0
2011-12-23 09:50:00,8.86,8.9,8.86,8.9,2376000.0,8.86,8.9,8.86,8.9,2376000.0
2011-12-23 10:00:00,8.9,8.93,8.88,8.9,3036000.0,8.9,8.93,8.88,8.9,3036000.0
2011-12-23 10:10:00,8.9,8.9,8.88,8.89,2460000.0,8.9,8.9,8.88,8.89,2460000.0
2011-12-23 10:20:00,8.89,8.9,8.87,8.88,1564000.0,8.89,8.9,8.87,8.88,1564000.0
2011-12-23 10:30:00,8.88,8.88,8.85,8.86,1024000.0,8.88,8.88,8.85,8.86,1024000.0
2011-12-23 10:40:00,8.85,8.86,8.78,8.8,5824000.0,8.85,8.86,8.78,8.8,5824000.0
2011-12-23 10:50:00,8.8,8.84,8.79,8.82,1732000.0,8.8,8.84,8.79,8.82,1732000.0
2011-12-23 11:00:00,8.82,8.82,8.8,8.8,1572000.0,8.82,8.82,8.8,8.8,1572000.0
2011-12-23 11:10:00,8.8,8.83,8.8,8.82,1014000.0,8.8,8.83,8.8,8.82,1014000.0
2011-12-23 11:20:00,8.82,8.85,8.82,8.85,902000.0,8.82,8.85,8.82,8.85,902000.0
2011-12-23 11:30:00,8.84,8.87,8.84,8.86,1576000.0,8.84,8.87,8.84,8.86,1576000.0
2011-12-23 11:40:00,8.86,8.86,8.84,8.85,988000.0,8.86,8.86,8.84,8.85,988000.0
2011-12-23 11:50:00,8.85,8.87,8.85,8.86,654000.0,8.85,8.87,8.85,8.86,654000.0
2011-12-23 12:00:00,8.86,8.87,8.85,8.86,1028000.0,8.86,8.87,8.85,8.86,1028000.0
2011-12-23 12:10:00,8.86,8.88,8.86,8.88,1558000.0,8.86,8.88,8.86,8.88,1558000.0
2011-12-23 12:20:00,8.88,8.89,8.87,8.87,1060000.0,8.88,8.89,8.87,8.87,1060000.0
2011-12-23 12:30:00,8.87,8.89,8.87,8.88,1748000.0,8.87,8.89,8.87,8.88,1748000.0
2011-12-23 12:40:00,8.88,8.89,8.86,8.87,1790000.0,8.88,8.89,8.86,8.87,1790000.0
2011-12-23 12:50:00,8.87,8.88,8.86,8.87,922000.0,8.87,8.88,8.86,8.87,922000.0
2011-12-23 13:00:00,8.87,8.88,8.86,8.87,838000.0,8.87,8.88,8.86,8.87,838000.0
2011-12-23 13:10:00,8.87,8.87,8.86,8.87,1008000.0,8.87,8.87,8.86,8.87,1008000.0
2011-12-23 13:20:00,8.87,8.87,8.85,8.87,1786000.0,8.87,8.87,8.85,8.87,1786000.0
2011-12-23 13:30:00,8.87,8.87,8.86,8.87,474000.0,8.87,8.87,8.86,8.87,474000.0
2011-12-23 13:40:00,8.87,8.88,8.87,8.88,790000.0,8.87,8.88,8.87,8.88,790000.0
2011-12-23 13:50:00,8.88,8.89,8.88,8.88,574000.0,8.88,8.89,8.88,8.88,574000.0
2011-12-23 14:00:00,8.88,8.88,8.87,8.87,578000.0,8.88,8.88,8.87,8.87,578000.0
2011-12-23 14:10:00,8.87,8.88,8.87,8.87,1162000.0,8.87,8.88,8.87,8.87,1162000.0
2011-12-23 14:20:00,8.87,8.87,8.85,8.86,994000.0,8.87,8.87,8.85,8.86,994000.0
2011-12-23 14:30:00,8.86,8.87,8.86,8.87,938000.0,8.86,8.87,8.86,8.87,938000.0
2011-12-23 14:40:00,8.87,8.87,8.85,8.86,986000.0,8.87,8.87,8.85,8.86,986000.0
2011-12-23 14:50:00,8.86,8.86,8.85,8.86,468000.0,8.86,8.86,8.85,8.86,468000.0
2011-12-23 15:00:00,8.86,8.86,8.85,8.86,1186000.0,8.86,8.86,8.85,8.86,1186000.0
2011-12-23 15:10:00,8.86,8.86,8.85,8.86,794000.0,8.86,8.86,8.85,8.86,794000.0
2011-12-23 15:20:00,8.86,8.87,8.85,8.86,1282000.0,8.86,8.87,8.85,8.86,1282000.0
2011-12-23 15:30:00,8.86,8.88,8.86,8.87,1674000.0,8.86,8.88,8.86,8.87,1674000.0
2011-12-23 15:40:00,8.87,8.88,8.86,8.86,1724000.0,8.87,8.88,8.86,8.86,1724000.0
2011-12-23 15:50:00,8.87,8.88,8.86,8.86,5752000.0,8.87,8.88,8.86,8.86,5752000.0
2011-12-27 09:30:00,8.89,8.89,8.83,8.85,4126000.0,8.89,8.89,8.83,8.85,4126000.0
2011-12-27 09:40:00,8.86,8.93,8.86,8.91,3588000.0,8.86,8.93,8.86,8.91,3588000.0
2011-12-27 09:50:00,8.91,8.93,8.87,8.89,2366000.0,8.91,8.93,8.87,8.89,2366000.0
2011-12-27 10:00:00,8.89,8.92,8.88,8.91,1562000.0,8.89,8.92,8.88,8.91,1562000.0
2011-12-27 10:10:00,8.91,8.91,8.89,8.9,1022000.0,8.91,8.91,8.89,8.9,1022000.0
2011-12-27 10:20:00,8.9,8.92,8.89,8.91,1912000.0,8.9,8.92,8.89,8.91,1912000.0
2011-12-27 10:30:00,8.91,8.92,8.9,8.91,1544000.0,8.91,8.92,8.9,8.91,1544000.0
2011-12-27 10:40:00,8.92,8.92,8.88,8.88,1508000.0,8.92,8.92,8.88,8.88,1508000.0
2011-12-27 10:50:00,8.88,8.89,8.86,8.86,2288000.0,8.88,8.89,8.86,8.86,2288000.0
2011-12-27 11:00:00,8.86,8.87,8.83,8.83,1914000.0,8.86,8.87,8.83,8.83,1914000.0
2011-12-27 11:10:00,8.83,8.86,8.82,8.86,1606000.0,8.83,8.86,8.82,8.86,1606000.0
2011-12-27 11:20:00,8.86,8.87,8.86,8.87,1148000.0,8.86,8.87,8.86,8.87,1148000.0
2011-12-27 11:30:00,8.87,8.87,8.85,8.86,916000.0,8.87,8.87,8.85,8.86,916000.0
2011-12-27 11:40:00,8.86,8.87,8.84,8.85,1046000.0,8.86,8.87,8.84,8.85,1046000.0
2011-12-27 11:50:00,8.85,8.86,8.85,8.85,638000.0,8.85,8.86,8.85,8.85,638000.0
2011-12-27 12:00:00,8.85,8.86,8.84,8.86,1094000.0,8.85,8.86,8.84,8.86,1094000.0
2011-12-27 12:10:00,8.86,8.86,8.84,8.84,668000.0,8.86,8.86,8.84,8.84,668000.0
2011-12-27 12:20:00,8.84,8.84,8.83,8.84,1316000.0,8.84,8.84,8.83,8.84,1316000.0
2011-12-27 12:30:00,8.84,8.85,8.83,8.83,1506000.0,8.84,8.85,8.83,8.83,1506000.0
2011-12-27 12:40:00,8.83,8.85,8.83,8.85,1054000.0,8.83,8.85,8.83,8.85,1054000.0
2011-12-27 12:50:00,8.85,8.86,8.84,8.86,862000.0,8.85,8.86,8.84,8.86,862000.0
2011-12-27 13:00:00,8.86,8.87,8.85,8.87,948000.0,8.86,8.87,8.85,8.87,948000.0
2011-12-27 13:10:00,8.87,8.88,8.87,8.87,742000.0,8.87,8.88,8.87,8.87,742000.0
2011-12-27 13:20:00,8.88,8.88,8.86,8.87,830000.0,8.88,8.88,8.86,8.87,830000.0
2011-12-27 13:30:00,8.87,8.87,8.86,8.86,724000.0,8.87,8.87,8.86,8.86,724000.0
2011-12-27 13:40:00,8.86,8.87,8.86,8.87,592000.0,8.86,8.87,8.86,8.87,592000.0
2011-12-27 13:50:00,8.87,8.91,8.87,8.9,1220000.0,8.87,8.91,8.87,8.9,1220000.0
2011-12-27 14:00:00,8.9,8.9,8.89,8.9,804000.0,8.9,8.9,8.89,8.9,804000.0
2011-12-27 14:10:00,8.9,8.92,8.9,8.92,604000.0,8.9,8.92,8.9,8.92,604000.0
2011-12-27 14:20:00,8.91,8.92,8.9,8.9,956000.0,8.91,8.92,8.9,8.9,956000.0
2011-12-27 14:30:00,8.9,8.9,8.88,8.89,1206000.0,8.9,8.9,8.88,8.89,1206000.0
2011-12-27 14:40:00,8.9,8.9,8.89,8.9,892000.0,8.9,8.9,8.89,8.9,892000.0
2011-12-27 14:50:00,8.9,8.9,8.88,8.89,608000.0,8.9,8.9,8.88,8.89,608000.0
2011-12-27 15:00:00,8.89,8.89,8.87,8.87,1428000.0,8.89,8.89,8.87,8.87,1428000.0
2011-12-27 15:10:00,8.87,8.87,8.85,8.86,1138000.0,8.87,8.87,8.85,8.86,1138000.0
2011-12-27 15:20:00,8.86,8.87,8.85,8.86,1764000.0,8.86,8.87,8.85,8.86,1764000.0
2011-12-27 15:30:00,8.86,8.87,8.85,8.85,1092000.0,8.86,8.87,8.85,8.85,1092000.0
2011-12-27 15:40:00,8.85,8.86,8.84,8.85,1976000.0,8.85,8.86,8.84,8.85,1976000.0
2011-12-27 15:50:00,8.85,8.86,8.81,8.81,4290000.0,8.85,8.86,8.81,8.81,4290000.0
2011-12-28 09:30:00,8.83,8.83,8.75,8.76,4656000.0,8.83,8.83,8.75,8.76,4656000.0
2011-12-28 09:40:00,8.76,8.77,8.68,8.69,5114000.0,8.76,8.77,8.68,8.69,5114000.0
2011-12-28 09:50:00,8.69,8.71,8.66,8.68,3002000.0,8.69,8.71,8.66,8.68,3002000.0
2011-12-28 10:00:00,8.68,8.71,8.67,8.7,2402000.0,8.68,8.71,8.67,8.7,2402000.0
2011-12-28 10:10:00,8.7,8.7,8.64,8.65,2808000.0,8.7,8.7,8.64,8.65,2808000.0
2011-12-28 10:20:00,8.65,8.65,8.63,8.63,2304000.0,8.65,8.65,8.63,8.63,2304000.0
2011-12-28 10:30:00,8.63,8.64,8.61,8.63,2192000.0,8.63,8.64,8.61,8.63,2192000.0
2011-12-28 10:40:00,8.64,8.65,8.63,8.64,1554000.0,8.64,8.65,8.63,8.64,1554000.0
2011-12-28 10:50:00,8.64,8.65,8.63,8.64,1182000.0,8.64,8.65,8.63,8.64,1182000.0
2011-12-28 11:00:00,8.63,8.68,8.63,8.68,2054000.0,8.63,8.68,8.63,8.68,2054000.0
2011-12-28 11:10:00,8.68,8.7,8.67,8.69,1636000.0,8.68,8.7,8.67,8.69,1636000.0
2011-12-28 11:20:00,8.69,8.7,8.67,8.68,1564000.0,8.69,8.7,8.67,8.68,1564000.0
2011-12-28 11:30:00,8.68,8.69,8.66,8.66,1166000.0,8.68,8.69,8.66,8.66,1166000.0
2011-12-28 11:40:00,8.66,8.67,8.65,8.66,738000.0,8.66,8.67,8.65,8.66,738000.0
2011-12-28 11:50:00,8.66,8.67,8.65,8.66,750000.0,8.66,8.67,8.65,8.66,750000.0
2011-12-28 12:00:00,8.66,8.66,8.64,8.64,986000.0,8.66,8.66,8.64,8.64,986000.0
2011-12-28 12:10:00,8.64,8.67,8.64,8.66,1244000.0,8.64,8.67,8.64,8.66,1244000.0
2011-12-28 12:20:00,8.66,8.67,8.65,8.66,1110000.0,8.66,8.67,8.65,8.66,1110000.0
2011-12-28 12:30:00,8.66,8.67,8.66,8.66,1278000.0,8.66,8.67,8.66,8.66,1278000.0
2011-12-28 12:40:00,8.66,8.67,8.66,8.67,808000.0,8.66,8.67,8.66,8.67,808000.0
2011-12-28 12:50:00,8.67,8.67,8.65,8.67,660000.0,8.67,8.67,8.65,8.67,660000.0
2011-12-28 13:00:00,8.66,8.67,8.66,8.67,1092000.0,8.66,8.67,8.66,8.67,1092000.0
2011-12-28 13:10:00,8.67,8.69,8.67,8.68,786000.0,8.67,8.69,8.67,8.68,786000.0
2011-12-28 13:20:00,8.68,8.69,8.68,8.68,642000.0,8.68,8.69,8.68,8.68,642000.0
2011-12-28 13:30:00,8.68,8.69,8.68,8.69,664000.0,8.68,8.69,8.68,8.69,664000.0
2011-12-28 13:40:00,8.69,8.7,8.68,8.69,1210000.0,8.69,8.7,8.68,8.69,1210000.0
2011-12-28 13:50:00,8.69,8.74,8.69,8.74,2328000.0,8.69,8.74,8.69,8.74,2328000.0
2011-12-28 14:00:00,8.74,8.75,8.72,8.73,2572000.0,8.74,8.75,8.72,8.73,2572000.0
2011-12-28 14:10:00,8.73,8.73,8.69,8.69,1470000.0,8.73,8.73,8.69,8.69,1470000.0
2011-12-28 14:20:00,8.69,8.71,8.69,8.7,734000.0,8.69,8.71,8.69,8.7,734000.0
2011-12-28 14:30:00,8.71,8.72,8.7,8.71,830000.0,8.71,8.72,8.7,8.71,830000.0
2011-12-28 14:40:00,8.71,8.71,8.7,8.71,462000.0,8.71,8.71,8.7,8.71,462000.0
2011-12-28 14:50:00,8.71,8.72,8.7,8.71,1534000.0,8.71,8.72,8.7,8.71,1534000.0
2011-12-28 15:00:00,8.71,8.73,8.7,8.72,1804000.0,8.71,8.73,8.7,8.72,1804000.0
2011-12-28 15:10:00,8.72,8.74,8.7,8.71,1780000.0,8.72,8.74,8.7,8.71,1780000.0
2011-12-28 15:20:00,8.71,8.71,8.68,8.68,2196000.0,8.71,8.71,8.68,8.68,2196000.0
2011-12-28 15:30:00,8.68,8.68,8.66,8.67,1670000.0,8.68,8.68,8.66,8.67,1670000.0
2011-12-28 15:40:00,8.68,8.71,8.67,8.71,2386000.0,8.68,8.71,8.67,8.71,2386000.0
2011-12-28 15:50:00,8.71,8.71,8.68,8.7,3968000.0,8.71,8.71,8.68,8.7,3968000.0
2011-12-29 09:30:00,8.49,8.49,8.39,8.41,18922000.0,8.49,8.49,8.39,8.41,18922000.0
2011-12-29 09:40:00,8.41,8.42,8.35,8.36,8824000.0,8.41,8.42,8.35,8.36,8824000.0
2011-12-29 09:50:00,8.36,8.4,8.35,8.4,7804000.0,8.36,8.4,8.35,8.4,7804000.0
2011-12-29 10:00:00,8.4,8.43,8.39,8.43,5882000.0,8.4,8.43,8.39,8.43,5882000.0
2011-12-29 10:10:00,8.43,8.48,8.41,8.46,7228000.0,8.43,8.48,8.41,8.46,7228000.0
2011-12-29 10:20:00,8.46,8.53,8.44,8.5,6738000.0,8.46,8.53,8.44,8.5,6738000.0
2011-12-29 10:30:00,8.5,8.56,8.49,8.54,6152000.0,8.5,8.56,8.49,8.54,6152000.0
2011-12-29 10:40:00,8.54,8.58,8.52,8.57,5226000.0,8.54,8.58,8.52,8.57,5226000.0
2011-12-29 10:50:00,8.58,8.61,8.56,8.57,5300000.0,8.58,8.61,8.56,8.57,5300000.0
2011-12-29 11:00:00,8.57,8.6,8.55,8.55,3516000.0,8.57,8.6,8.55,8.55,3516000.0
2011-12-29 11:10:00,8.54,8.57,8.53,8.57,4220000.0,8.54,8.57,8.53,8.57,4220000.0
2011-12-29 11:20:00,8.57,8.58,8.55,8.56,2376000.0,8.57,8.58,8.55,8.56,2376000.0
2011-12-29 11:30:00,8.56,8.59,8.55,8.58,2208000.0,8.56,8.59,8.55,8.58,2208000.0
2011-12-29 11:40:00,8.58,8.66,8.58,8.66,6192000.0,8.58,8.66,8.58,8.66,6192000.0
2011-12-29 11:50:00,8.66,8.68,8.64,8.65,4082000.0,8.66,8.68,8.64,8.65,4082000.0
2011-12-29 12:00:00,8.65,8.65,8.63,8.64,2042000.0,8.65,8.65,8.63,8.64,2042000.0
2011-12-29 12:10:00,8.64,8.68,8.63,8.66,2392000.0,8.64,8.68,8.63,8.66,2392000.0
2011-12-29 12:20:00,8.66,8.67,8.64,8.67,1924000.0,8.66,8.67,8.64,8.67,1924000.0
2011-12-29 12:30:00,8.67,8.68,8.65,8.67,2702000.0,8.67,8.68,8.65,8.67,2702000.0
2011-12-29 12:40:00,8.67,8.7,8.67,8.68,2606000.0,8.67,8.7,8.67,8.68,2606000.0
2011-12-29 12:50:00,8.68,8.73,8.68,8.71,4090000.0,8.68,8.73,8.68,8.71,4090000.0
2011-12-29 13:00:00,8.71,8.71,8.69,8.7,2432000.0,8.71,8.71,8.69,8.7,2432000.0
2011-12-29 13:10:00,8.7,8.71,8.68,8.69,2260000.0,8.7,8.71,8.68,8.69,2260000.0
2011-12-29 13:20:00,8.69,8.71,8.68,8.69,3590000.0,8.69,8.71,8.68,8.69,3590000.0
2011-12-29 13:30:00,8.69,8.69,8.67,8.69,2136000.0,8.69,8.69,8.67,8.69,2136000.0
2011-12-29 13:40:00,8.69,8.71,8.68,8.7,1448000.0,8.69,8.71,8.68,8.7,1448000.0
2011-12-29 13:50:00,8.7,8.7,8.68,8.68,1488000.0,8.7,8.7,8.68,8.68,1488000.0
2011-12-29 14:00:00,8.68,8.69,8.68,8.68,1098000.0,8.68,8.69,8.68,8.68,1098000.0
2011-12-29 14:10:00,8.68,8.69,8.65,8.67,2756000.0,8.68,8.69,8.65,8.67,2756000.0
2011-12-29 14:20:00,8.67,8.67,8.64,8.66,2918000.0,8.67,8.67,8.64,8.66,2918000.0
2011-12-29 14:30:00,8.66,8.67,8.65,8.67,1922000.0,8.66,8.67,8.65,8.67,1922000.0
2011-12-29 14:40:00,8.67,8.68,8.66,8.67,2936000.0,8.67,8.68,8.66,8.67,2936000.0
2011-12-29 14:50:00,8.67,8.68,8.66,8.67,1720000.0,8.67,8.68,8.66,8.67,1720000.0
2011-12-29 15:00:00,8.67,8.7,8.67,8.7,2858000.0,8.67,8.7,8.67,8.7,2858000.0
2011-12-29 15:10:00,8.7,8.7,8.68,8.68,1354000.0,8.7,8.7,8.68,8.68,1354000.0
2011-12-29 15:20:00,8.68,8.7,8.68,8.68,1220000.0,8.68,8.7,8.68,8.68,1220000.0
2011-12-29 15:30:00,8.68,8.69,8.67,8.68,2376000.0,8.68,8.69,8.67,8.68,2376000.0
2011-12-29 15:40:00,8.68,8.68,8.66,8.67,2658000.0,8.68,8.68,8.66,8.67,2658000.0
2011-12-29 15:50:00,8.67,8.7,8.67,8.69,6046000.0,8.67,8.7,8.67,8.69,6046000.0
2011-12-30 09:30:00,8.67,8.76,8.63,8.75,8914000.0,8.67,8.76,8.63,8.75,8914000.0
2011-12-30 09:40:00,8.75,8.76,8.71,8.71,3446000.0,8.75,8.76,8.71,8.71,3446000.0
2011-12-30 09:50:00,8.72,8.73,8.7,8.71,2322000.0,8.72,8.73,8.7,8.71,2322000.0
2011-12-30 10:00:00,8.71,8.74,8.71,8.72,1994000.0,8.71,8.74,8.71,8.72,1994000.0
2011-12-30 10:10:00,8.72,8.73,8.7,8.71,2156000.0,8.72,8.73,8.7,8.71,2156000.0
2011-12-30 10:20:00,8.71,8.72,8.68,8.68,4064000.0,8.71,8.72,8.68,8.68,4064000.0
2011-12-30 10:30:00,8.68,8.7,8.66,8.69,3922000.0,8.68,8.7,8.66,8.69,3922000.0
2011-12-30 10:40:00,8.68,8.68,8.66,8.66,2004000.0,8.68,8.68,8.66,8.66,2004000.0
2011-12-30 10:50:00,8.66,8.68,8.65,8.66,1856000.0,8.66,8.68,8.65,8.66,1856000.0
2011-12-30 11:00:00,8.66,8.68,8.65,8.65,2458000.0,8.66,8.68,8.65,8.65,2458000.0
2011-12-30 11:10:00,8.65,8.67,8.64,8.67,2056000.0,8.65,8.67,8.64,8.67,2056000.0
2011-12-30 11:20:00,8.67,8.69,8.66,8.68,3426000.0,8.67,8.69,8.66,8.68,3426000.0
2011-12-30 11:30:00,8.68,8.68,8.67,8.67,2180000.0,8.68,8.68,8.67,8.67,2180000.0
2011-12-30 11:40:00,8.67,8.67,8.66,8.67,1144000.0,8.67,8.67,8.66,8.67,1144000.0
2011-12-30 11:50:00,8.67,8.68,8.66,8.67,2132000.0,8.67,8.68,8.66,8.67,2132000.0
2011-12-30 12:00:00,8.67,8.68,8.66,8.67,1392000.0,8.67,8.68,8.66,8.67,1392000.0
2011-12-30 12:10:00,8.67,8.68,8.67,8.68,782000.0,8.67,8.68,8.67,8.68,782000.0
2011-12-30 12:20:00,8.68,8.69,8.68,8.68,1782000.0,8.68,8.69,8.68,8.68,1782000.0
2011-12-30 12:30:00,8.68,8.68,8.67,8.67,688000.0,8.68,8.68,8.67,8.67,688000.0
2011-12-30 12:40:00,8.67,8.68,8.67,8.67,1186000.0,8.67,8.68,8.67,8.67,1186000.0
2011-12-30 12:50:00,8.67,8.68,8.67,8.68,1062000.0,8.67,8.68,8.67,8.68,1062000.0
2011-12-30 13:00:00,8.68,8.69,8.66,8.68,2540000.0,8.68,8.69,8.66,8.68,2540000.0
2011-12-30 13:10:00,8.68,8.68,8.67,8.67,1264000.0,8.68,8.68,8.67,8.67,1264000.0
2011-12-30 13:20:00,8.67,8.68,8.66,8.66,1606000.0,8.67,8.68,8.66,8.66,1606000.0
2011-12-30 13:30:00,8.66,8.67,8.66,8.67,694000.0,8.66,8.67,8.66,8.67,694000.0
2011-12-30 13:40:00,8.67,8.67,8.66,8.67,938000.0,8.67,8.67,8.66,8.67,938000.0
2011-12-30 13:50:00,8.67,8.67,8.66,8.66,764000.0,8.67,8.67,8.66,8.66,764000.0
2011-12-30 14:00:00,8.66,8.67,8.65,8.66,1520000.0,8.66,8.67,8.65,8.66,1520000.0
2011-12-30 14:10:00,8.66,8.66,8.65,8.65,1598000.0,8.66,8.66,8.65,8.65,1598000.0
2011-12-30 14:20:00,8.65,8.65,8.63,8.63,2000000.0,8.65,8.65,8.63,8.63,2000000.0
2011-12-30 14:30:00,8.63,8.64,8.63,8.64,940000.0,8.63,8.64,8.63,8.64,940000.0
2011-12-30 14:40:00,8.64,8.64,8.63,8.63,1362000.0,8.64,8.64,8.63,8.63,1362000.0
2011-12-30 14:50:00,8.63,8.65,8.62,8.64,1080000.0,8.63,8.65,8.62,8.64,1080000.0
2011-12-30 15:00:00,8.64,8.65,8.64,8.65,1350000.0,8.64,8.65,8.64,8.65,1350000.0
2011-12-30 15:10:00,8.65,8.66,8.64,8.65,1210000.0,8.65,8.66,8.64,8.65,1210000.0
2011-12-30 15:20:00,8.65,8.67,8.65,8.66,1456000.0,8.65,8.67,8.65,8.66,1456000.0
2011-12-30 15:30:00,8.66,8.67,8.65,8.66,1424000.0,8.66,8.67,8.65,8.66,1424000.0
2011-12-30 15:40:00,8.66,8.67,8.66,8.67,2050000.0,8.66,8.67,8.66,8.67,2050000.0
2011-12-30 15:50:00,8.67,8.67,8.65,8.66,4068000.0,8.67,8.67,8.65,8.66,4068000.0
2012-01-03 09:30:00,8.82,8.85,8.78,8.84,7074000.0,8.82,8.85,8.78,8.84,7074000.0
2012-01-03 09:40:00,8.83,8.9,8.83,8.84,5134000.0,8.83,8.9,8.83,8.84,5134000.0
2012-01-03 09:50:00,8.84,8.87,8.82,8.86,2444000.0,8.84,8.87,8.82,8.86,2444000.0
2012-01-03 10:00:00,8.86,8.89,8.86,8.87,2688000.0,8.86,8.89,8.86,8.87,2688000.0
2012-01-03 10:10:00,8.86,8.88,8.85,8.86,3188000.0,8.86,8.88,8.85,8.86,3188000.0
2012-01-03 10:20:00,8.86,8.88,8.85,8.87,1874000.0,8.86,8.88,8.85,8.87,1874000.0
2012-01-03 10:30:00,8.87,8.88,8.84,8.86,2674000.0,8.87,8.88,8.84,8.86,2674000.0
2012-01-03 10:40:00,8.86,8.89,8.85,8.86,3184000.0,8.86,8.89,8.85,8.86,3184000.0
2012-01-03 10:50:00,8.86,8.87,8.85,8.86,1508000.0,8.86,8.87,8.85,8.86,1508000.0
2012-01-03 11:00:00,8.86,8.87,8.83,8.83,2736000.0,8.86,8.87,8.83,8.83,2736000.0
2012-01-03 11:10:00,8.83,8.83,8.79,8.81,3478000.0,8.83,8.83,8.79,8.81,3478000.0
2012-01-03 11:20:00,8.8,8.83,8.8,8.82,2242000.0,8.8,8.83,8.8,8.82,2242000.0
2012-01-03 11:30:00,8.82,8.85,8.82,8.83,1806000.0,8.82,8.85,8.82,8.83,1806000.0
2012-01-03 11:40:00,8.83,8.84,8.82,8.82,1402000.0,8.83,8.84,8.82,8.82,1402000.0
2012-01-03 11:50:00,8.83,8.83,8.82,8.83,1116000.0,8.83,8.83,8.82,8.83,1116000.0
2012-01-03 12:00:00,8.83,8.85,8.82,8.84,1280000.0,8.83,8.85,8.82,8.84,1280000.0
2012-01-03 12:10:00,8.84,8.84,8.82,8.84,716000.0,8.84,8.84,8.82,8.84,716000.0
2012-01-03 12:20:00,8.84,8.85,8.83,8.84,1810000.0,8.84,8.85,8.83,8.84,1810000.0
2012-01-03 12:30:00,8.84,8.84,8.82,8.83,1894000.0,8.84,8.84,8.82,8.83,1894000.0
2012-01-03 12:40:00,8.83,8.87,8.83,8.85,2908000.0,8.83,8.87,8.83,8.85,2908000.0
2012-01-03 12:50:00,8.85,8.87,8.85,8.86,1432000.0,8.85,8.87,8.85,8.86,1432000.0
2012-01-03 13:00:00,8.86,8.87,8.84,8.85,1322000.0,8.86,8.87,8.84,8.85,1322000.0
2012-01-03 13:10:00,8.84,8.87,8.83,8.87,1138000.0,8.84,8.87,8.83,8.87,1138000.0
2012-01-03 13:20:00,8.87,8.88,8.86,8.88,1612000.0,8.87,8.88,8.86,8.88,1612000.0
2012-01-03 13:30:00,8.88,8.88,8.86,8.87,1588000.0,8.88,8.88,8.86,8.87,1588000.0
2012-01-03 13:40:00,8.87,8.89,8.87,8.88,1560000.0,8.87,8.89,8.87,8.88,1560000.0
2012-01-03 13:50:00,8.88,8.89,8.88,8.89,1596000.0,8.88,8.89,8.88,8.89,1596000.0
2012-01-03 14:00:00,8.89,8.91,8.89,8.9,2910000.0,8.89,8.91,8.89,8.9,2910000.0
2012-01-03 14:10:00,8.89,8.91,8.88,8.9,1962000.0,8.89,8.91,8.88,8.9,1962000.0
2012-01-03 14:20:00,8.9,8.91,8.9,8.91,1440000.0,8.9,8.91,8.9,8.91,1440000.0
2012-01-03 14:30:00,8.91,8.93,8.9,8.91,2102000.0,8.91,8.93,8.9,8.91,2102000.0
2012-01-03 14:40:00,8.91,8.92,8.9,8.92,2184000.0,8.91,8.92,8.9,8.92,2184000.0
2012-01-03 14:50:00,8.92,8.92,8.9,8.92,1688000.0,8.92,8.92,8.9,8.92,1688000.0
2012-01-03 15:00:00,8.92,8.92,8.9,8.92,1556000.0,8.92,8.92,8.9,8.92,1556000.0
2012-01-03 15:10:00,8.92,8.94,8.92,8.93,1948000.0,8.92,8.94,8.92,8.93,1948000.0
2012-01-03 15:20:00,8.93,8.93,8.92,8.93,2090000.0,8.93,8.93,8.92,8.93,2090000.0
2012-01-03 15:30:00,8.93,8.95,8.92,8.94,2918000.0,8.93,8.95,8.92,8.94,2918000.0
2012-01-03 15:40:00,8.94,8.97,8.94,8.97,4726000.0,8.94,8.97,8.94,8.97,4726000.0
2012-01-03 15:50:00,8.97,8.97,8.94,8.95,6950000.0,8.97,8.97,8.94,8.95,6950000.0
2012-01-04 09:30:00,8.96,9.03,8.94,8.96,6564000.0,8.96,9.03,8.94,8.96,6564000.0
2012-01-04 09:40:00,8.96,8.97,8.93,8.95,3652000.0,8.96,8.97,8.93,8.95,3652000.0
2012-01-04 09:50:00,8.94,8.96,8.93,8.94,3574000.0,8.94,8.96,8.93,8.94,3574000.0
2012-01-04 10:00:00,8.94,8.94,8.88,8.89,3140000.0,8.94,8.94,8.88,8.89,3140000.0
2012-01-04 10:10:00,8.89,8.89,8.86,8.89,2250000.0,8.89,8.89,8.86,8.89,2250000.0
2012-01-04 10:20:00,8.89,8.9,8.86,8.87,1788000.0,8.89,8.9,8.86,8.87,1788000.0
2012-01-04 10:30:00,8.87,8.88,8.83,8.83,2248000.0,8.87,8.88,8.83,8.83,2248000.0
2012-01-04 10:40:00,8.83,8.86,8.8,8.82,2766000.0,8.83,8.86,8.8,8.82,2766000.0
2012-01-04 10:50:00,8.82,8.86,8.82,8.84,2580000.0,8.82,8.86,8.82,8.84,2580000.0
2012-01-04 11:00:00,8.84,8.88,8.84,8.87,2276000.0,8.84,8.88,8.84,8.87,2276000.0
2012-01-04 11:10:00,8.87,8.89,8.87,8.87,1748000.0,8.87,8.89,8.87,8.87,1748000.0
2012-01-04 11:20:00,8.87,8.89,8.86,8.87,1552000.0,8.87,8.89,8.86,8.87,1552000.0
2012-01-04 11:30:00,8.87,8.89,8.86,8.89,1418000.0,8.87,8.89,8.86,8.89,1418000.0
2012-01-04 11:40:00,8.89,8.9,8.88,8.89,1770000.0,8.89,8.9,8.88,8.89,1770000.0
2012-01-04 11:50:00,8.89,8.92,8.89,8.92,1858000.0,8.89,8.92,8.89,8.92,1858000.0
2012-01-04 12:00:00,8.92,8.93,8.9,8.91,2596000.0,8.92,8.93,8.9,8.91,2596000.0
2012-01-04 12:10:00,8.91,8.92,8.9,8.91,1186000.0,8.91,8.92,8.9,8.91,1186000.0
2012-01-04 12:20:00,8.91,8.91,8.89,8.91,1102000.0,8.91,8.91,8.89,8.91,1102000.0
2012-01-04 12:30:00,8.91,8.92,8.9,8.91,1594000.0,8.91,8.92,8.9,8.91,1594000.0
2012-01-04 12:40:00,8.91,8.92,8.91,8.92,1060000.0,8.91,8.92,8.91,8.92,1060000.0
2012-01-04 12:50:00,8.92,8.98,8.92,8.97,3000000.0,8.92,8.98,8.92,8.97,3000000.0
2012-01-04 13:00:00,8.97,8.97,8.93,8.94,1472000.0,8.97,8.97,8.93,8.94,1472000.0
2012-01-04 13:10:00,8.94,8.95,8.91,8.92,1032000.0,8.94,8.95,8.91,8.92,1032000.0
2012-01-04 13:20:00,8.92,8.92,8.89,8.9,990000.0,8.92,8.92,8.89,8.9,990000.0
2012-01-04 13:30:00,8.9,8.91,8.88,8.89,1426000.0,8.9,8.91,8.88,8.89,1426000.0
2012-01-04 13:40:00,8.89,8.89,8.87,8.88,1332000.0,8.89,8.89,8.87,8.88,1332000.0
2012-01-04 13:50:00,8.89,8.91,8.88,8.9,1930000.0,8.89,8.91,8.88,8.9,1930000.0
2012-01-04 14:00:00,8.9,8.91,8.84,8.85,2698000.0,8.9,8.91,8.84,8.85,2698000.0
2012-01-04 14:10:00,8.85,8.86,8.83,8.84,1612000.0,8.85,8.86,8.83,8.84,1612000.0
2012-01-04 14:20:00,8.85,8.85,8.82,8.84,1648000.0,8.85,8.85,8.82,8.84,1648000.0
2012-01-04 14:30:00,8.84,8.87,8.84,8.86,1644000.0,8.84,8.87,8.84,8.86,1644000.0
2012-01-04 14:40:00,8.86,8.87,8.85,8.87,1484000.0,8.86,8.87,8.85,8.87,1484000.0
2012-01-04 14:50:00,8.87,8.9,8.87,8.89,1618000.0,8.87,8.9,8.87,8.89,1618000.0
2012-01-04 15:00:00,8.89,8.89,8.86,8.87,1362000.0,8.89,8.89,8.86,8.87,1362000.0
2012-01-04 15:10:00,8.87,8.88,8.86,8.87,968000.0,8.87,8.88,8.86,8.87,968000.0
2012-01-04 15:20:00,8.87,8.88,8.86,8.88,1160000.0,8.87,8.88,8.86,8.88,1160000.0
2012-01-04 15:30:00,8.88,8.88,8.87,8.88,1020000.0,8.88,8.88,8.87,8.88,1020000.0
2012-01-04 15:40:00,8.88,8.88,8.88,8.88,1456000.0,8.88,8.88,8.88,8.88,1456000.0
2012-01-04 15:50:00,8.88,8.89,8.87,8.88,4034000.0,8.88,8.89,8.87,8.88,4034000.0
2012-01-05 09:30:00,8.8,8.82,8.7,8.75,6530000.0,8.8,8.82,8.7,8.75,6530000.0
2012-01-05 09:40:00,8.74,8.75,8.7,8.75,3252000.0,8.74,8.75,8.7,8.75,3252000.0
2012-01-05 09:50:00,8.75,8.78,8.74,8.76,2094000.0,8.75,8.78,8.74,8.76,2094000.0
2012-01-05 10:00:00,8.75,8.77,8.73,8.76,1834000.0,8.75,8.77,8.73,8.76,1834000.0
2012-01-05 10:10:00,8.75,8.82,8.74,8.81,3174000.0,8.75,8.82,8.74,8.81,3174000.0
2012-01-05 10:20:00,8.8,8.82,8.78,8.81,2212000.0,8.8,8.82,8.78,8.81,2212000.0
2012-01-05 10:30:00,8.81,8.82,8.78,8.8,1538000.0,8.81,8.82,8.78,8.8,1538000.0
2012-01-05 10:40:00,8.8,8.82,8.76,8.78,1996000.0,8.8,8.82,8.76,8.78,1996000.0
2012-01-05 10:50:00,8.77,8.78,8.76,8.77,926000.0,8.77,8.78,8.76,8.77,926000.0
2012-01-05 11:00:00,8.77,8.79,8.76,8.76,1826000.0,8.77,8.79,8.76,8.76,1826000.0
2012-01-05 11:10:00,8.76,8.77,8.74,8.75,1714000.0,8.76,8.77,8.74,8.75,1714000.0
2012-01-05 11:20:00,8.75,8.8,8.75,8.79,1088000.0,8.75,8.8,8.75,8.79,1088000.0
2012-01-05 11:30:00,8.79,8.81,8.79,8.8,1484000.0,8.79,8.81,8.79,8.8,1484000.0
2012-01-05 11:40:00,8.8,8.83,8.8,8.8,1620000.0,8.8,8.83,8.8,8.8,1620000.0
2012-01-05 11:50:00,8.81,8.82,8.8,8.8,872000.0,8.81,8.82,8.8,8.8,872000.0
2012-01-05 12:00:00,8.8,8.8,8.78,8.78,1158000.0,8.8,8.8,8.78,8.78,1158000.0
2012-01-05 12:10:00,8.78,8.81,8.78,8.81,802000.0,8.78,8.81,8.78,8.81,802000.0
2012-01-05 12:20:00,8.81,8.82,8.79,8.8,1060000.0,8.81,8.82,8.79,8.8,1060000.0
2012-01-05 12:30:00,8.8,8.81,8.77,8.78,960000.0,8.8,8.81,8.77,8.78,960000.0
2012-01-05 12:40:00,8.78,8.8,8.76,8.79,1246000.0,8.78,8.8,8.76,8.79,1246000.0
2012-01-05 12:50:00,8.79,8.8,8.78,8.8,840000.0,8.79,8.8,8.78,8.8,840000.0
2012-01-05 13:00:00,8.8,8.8,8.79,8.8,784000.0,8.8,8.8,8.79,8.8,784000.0
2012-01-05 13:10:00,8.8,8.8,8.79,8.79,600000.0,8.8,8.8,8.79,8.79,600000.0
2012-01-05 13:20:00,8.79,8.85,8.79,8.84,1916000.0,8.79,8.85,8.79,8.84,1916000.0
2012-01-05 13:30:00,8.84,8.9,8.83,8.87,3662000.0,8.84,8.9,8.83,8.87,3662000.0
2012-01-05 13:40:00,8.87,8.89,8.87,8.87,1656000.0,8.87,8.89,8.87,8.87,1656000.0
2012-01-05 13:50:00,8.87,8.88,8.87,8.88,1034000.0,8.87,8.88,8.87,8.88,1034000.0
2012-01-05 14:00:00,8.88,8.88,8.87,8.88,982000.0,8.88,8.88,8.87,8.88,982000.0
2012-01-05 14:10:00,8.88,8.91,8.88,8.88,2578000.0,8.88,8.91,8.88,8.88,2578000.0
2012-01-05 14:20:00,8.88,8.9,8.87,8.88,1624000.0,8.88,8.9,8.87,8.88,1624000.0
2012-01-05 14:30:00,8.88,8.88,8.85,8.87,1188000.0,8.88,8.88,8.85,8.87,1188000.0
2012-01-05 14:40:00,8.88,8.89,8.87,8.89,932000.0,8.88,8.89,8.87,8.89,932000.0
2012-01-05 14:50:00,8.89,8.89,8.87,8.87,1028000.0,8.89,8.89,8.87,8.87,1028000.0
2012-01-05 15:00:00,8.87,8.89,8.86,8.88,1148000.0,8.87,8.89,8.86,8.88,1148000.0
2012-01-05 15:10:00,8.89,8.89,8.87,8.88,890000.0,8.89,8.89,8.87,8.88,890000.0
2012-01-05 15:20:00,8.88,8.88,8.86,8.86,1398000.0,8.88,8.88,8.86,8.86,1398000.0
2012-01-05 15:30:00,8.86,8.86,8.83,8.85,1742000.0,8.86,8.86,8.83,8.85,1742000.0
2012-01-05 15:40:00,8.85,8.88,8.85,8.87,2102000.0,8.85,8.88,8.85,8.87,2102000.0
2012-01-05 15:50:00,8.87,8.89,8.86,8.88,4150000.0,8.87,8.89,8.86,8.88,4150000.0
2012-01-06 09:30:00,8.9,8.98,8.88,8.95,5558000.0,8.9,8.98,8.88,8.95,5558000.0
2012-01-06 09:40:00,8.95,8.97,8.9,8.93,2956000.0,8.95,8.97,8.9,8.93,2956000.0
2012-01-06 09:50:00,8.93,9.07,8.92,9.05,9540000.0,8.93,9.07,8.92,9.05,9540000.0
2012-01-06 10:00:00,9.05,9.09,9.03,9.09,6554000.0,9.05,9.09,9.03,9.09,6554000.0
2012-01-06 10:10:00,9.09,9.12,9.07,9.1,5876000.0,9.09,9.12,9.07,9.1,5876000.0
2012-01-06 10:20:00,9.1,9.12,9.08,9.11,4652000.0,9.1,9.12,9.08,9.11,4652000.0
2012-01-06 10:30:00,9.11,9.11,9.08,9.1,2574000.0,9.11,9.11,9.08,9.1,2574000.0
2012-01-06 10:40:00,9.1,9.17,9.1,9.17,6232000.0,9.1,9.17,9.1,9.17,6232000.0
2012-01-06 10:50:00,9.17,9.19,9.15,9.17,5140000.0,9.17,9.19,9.15,9.17,5140000.0
2012-01-06 11:00:00,9.17,9.21,9.17,9.2,4856000.0,9.17,9.21,9.17,9.2,4856000.0
2012-01-06 11:10:00,9.2,9.21,9.18,9.19,3034000.0,9.2,9.21,9.18,9.19,3034000.0
2012-01-06 11:20:00,9.19,9.2,9.18,9.18,4130000.0,9.19,9.2,9.18,9.18,4130000.0
2012-01-06 11:30:00,9.18,9.2,9.18,9.2,4234000.0,9.18,9.2,9.18,9.2,4234000.0
2012-01-06 11:40:00,9.2,9.22,9.19,9.21,3182000.0,9.2,9.22,9.19,9.21,3182000.0
2012-01-06 11:50:00,9.21,9.23,9.2,9.2,4738000.0,9.21,9.23,9.2,9.2,4738000.0
2012-01-06 12:00:00,9.2,9.21,9.18,9.18,1800000.0,9.2,9.21,9.18,9.18,1800000.0
2012-01-06 12:10:00,9.18,9.22,9.18,9.22,2958000.0,9.18,9.22,9.18,9.22,2958000.0
2012-01-06 12:20:00,9.22,9.22,9.19,9.2,2976000.0,9.22,9.22,9.19,9.2,2976000.0
2012-01-06 12:30:00,9.2,9.21,9.18,9.18,1736000.0,9.2,9.21,9.18,9.18,1736000.0
2012-01-06 12:40:00,9.18,9.19,9.18,9.18,1454000.0,9.18,9.19,9.18,9.18,1454000.0
2012-01-06 12:50:00,9.18,9.19,9.17,9.18,1890000.0,9.18,9.19,9.17,9.18,1890000.0
2012-01-06 13:00:00,9.18,9.19,9.18,9.18,1158000.0,9.18,9.19,9.18,9.18,1158000.0
2012-01-06 13:10:00,9.18,9.18,9.16,9.17,2406000.0,9.18,9.18,9.16,9.17,2406000.0
2012-01-06 13:20:00,9.17,9.19,9.15,9.16,2784000.0,9.17,9.19,9.15,9.16,2784000.0
2012-01-06 13:30:00,9.17,9.18,9.16,9.17,1374000.0,9.17,9.18,9.16,9.17,1374000.0
2012-01-06 13:40:00,9.17,9.2,9.17,9.2,1408000.0,9.17,9.2,9.17,9.2,1408000.0
2012-01-06 13:50:00,9.2,9.2,9.17,9.18,2184000.0,9.2,9.2,9.17,9.18,2184000.0
2012-01-06 14:00:00,9.18,9.19,9.16,9.16,1626000.0,9.18,9.19,9.16,9.16,1626000.0
2012-01-06 14:10:00,9.16,9.17,9.15,9.15,1838000.0,9.16,9.17,9.15,9.15,1838000.0
2012-01-06 14:20:00,9.15,9.18,9.15,9.18,1508000.0,9.15,9.18,9.15,9.18,1508000.0
2012-01-06 14:30:00,9.18,9.19,9.16,9.19,1680000.0,9.18,9.19,9.16,9.19,1680000.0
2012-01-06 14:40:00,9.19,9.19,9.16,9.17,1546000.0,9.19,9.19,9.16,9.17,1546000.0
2012-01-06 14:50:00,9.17,9.17,9.15,9.15,2202000.0,9.17,9.17,9.15,9.15,2202000.0
2012-01-06 15:00:00,9.15,9.17,9.15,9.16,2196000.0,9.15,9.17,9.15,9.16,2196000.0
2012-01-06 15:10:00,9.16,9.16,9.13,9.13,2334000.0,9.16,9.16,9.13,9.13,2334000.0
2012-01-06 15:20:00,9.14,9.15,9.12,9.15,2030000.0,9.14,9.15,9.12,9.15,2030000.0
2012-01-06 15:30:00,9.14,9.16,9.13,9.14,3320000.0,9.14,9.16,9.13,9.14,3320000.0
2012-01-06 15:40:00,9.14,9.16,9.14,9.15,3982000.0,9.14,9.16,9.14,9.15,3982000.0
2012-01-06 15:50:00,9.15,9.15,9.11,9.13,7316000.0,9.15,9.15,9.11,9.13,7316000.0
2012-01-09 09:30:00,9.14,9.22,9.13,9.18,6244000.0,9.14,9.22,9.13,9.18,6244000.0
2012-01-09 09:40:00,9.18,9.18,9.04,9.08,6144000.0,9.18,9.18,9.04,9.08,6144000.0
2012-01-09 09:50:00,9.08,9.13,9.04,9.05,2692000.0,9.08,9.13,9.04,9.05,2692000.0
2012-01-09 10:00:00,9.05,9.05,8.98,9.01,4814000.0,9.05,9.05,8.98,9.01,4814000.0
2012-01-09 10:10:00,9.01,9.08,9.01,9.06,3598000.0,9.01,9.08,9.01,9.06,3598000.0
2012-01-09 10:20:00,9.06,9.06,8.99,9.03,2802000.0,9.06,9.06,8.99,9.03,2802000.0
2012-01-09 10:30:00,9.03,9.03,8.98,8.99,2542000.0,9.03,9.03,8.98,8.99,2542000.0
2012-01-09 10:40:00,8.99,8.99,8.93,8.93,3080000.0,8.99,8.99,8.93,8.93,3080000.0
2012-01-09 10:50:00,8.93,8.94,8.9,8.93,2492000.0,8.93,8.94,8.9,8.93,2492000.0
2012-01-09 11:00:00,8.93,8.94,8.88,8.9,2976000.0,8.93,8.94,8.88,8.9,2976000.0
2012-01-09 11:10:00,8.9,8.91,8.85,8.85,4090000.0,8.9,8.91,8.85,8.85,4090000.0
2012-01-09 11:20:00,8.85,8.93,8.85,8.92,2198000.0,8.85,8.93,8.85,8.92,2198000.0
2012-01-09 11:30:00,8.92,8.92,8.9,8.9,1300000.0,8.92,8.92,8.9,8.9,1300000.0
2012-01-09 11:40:00,8.9,8.94,8.9,8.92,1142000.0,8.9,8.94,8.9,8.92,1142000.0
2012-01-09 11:50:00,8.93,8.93,8.87,8.87,2170000.0,8.93,8.93,8.87,8.87,2170000.0
2012-01-09 12:00:00,8.88,8.9,8.86,8.9,1784000.0,8.88,8.9,8.86,8.9,1784000.0
2012-01-09 12:10:00,8.9,8.92,8.89,8.91,1020000.0,8.9,8.92,8.89,8.91,1020000.0
2012-01-09 12:20:00,8.91,8.93,8.9,8.93,894000.0,8.91,8.93,8.9,8.93,894000.0
2012-01-09 12:30:00,8.93,8.96,8.91,8.94,1732000.0,8.93,8.96,8.91,8.94,1732000.0
2012-01-09 12:40:00,8.94,8.95,8.92,8.94,1072000.0,8.94,8.95,8.92,8.94,1072000.0
2012-01-09 12:50:00,8.94,8.94,8.91,8.91,808000.0,8.94,8.94,8.91,8.91,808000.0
2012-01-09 13:00:00,8.91,8.93,8.9,8.9,1140000.0,8.91,8.93,8.9,8.9,1140000.0
2012-01-09 13:10:00,8.9,8.9,8.88,8.88,1258000.0,8.9,8.9,8.88,8.88,1258000.0
2012-01-09 13:20:00,8.89,8.91,8.88,8.91,1342000.0,8.89,8.91,8.88,8.91,1342000.0
2012-01-09 13:30:00,8.91,8.91,8.89,8.91,972000.0,8.91,8.91,8.89,8.91,972000.0
2012-01-09 13:40:00,8.91,8.94,8.9,8.93,864000.0,8.91,8.94,8.9,8.93,864000.0
2012-01-09 13:50:00,8.93,8.93,8.9,8.9,866000.0,8.93,8.93,8.9,8.9,866000.0
2012-01-09 14:00:00,8.91,8.97,8.91,8.95,2342000.0,8.91,8.97,8.91,8.95,2342000.0
2012-01-09 14:10:00,8.95,8.96,8.94,8.95,922000.0,8.95,8.96,8.94,8.95,922000.0
2012-01-09 14:20:00,8.95,8.95,8.93,8.93,774000.0,8.95,8.95,8.93,8.93,774000.0
2012-01-09 14:30:00,8.93,8.93,8.91,8.91,1736000.0,8.93,8.93,8.91,8.91,1736000.0
2012-01-09 14:40:00,8.91,8.93,8.91,8.93,1568000.0,8.91,8.93,8.91,8.93,1568000.0
2012-01-09 14:50:00,8.93,8.94,8.9,8.91,1794000.0,8.93,8.94,8.9,8.91,1794000.0
2012-01-09 15:00:00,8.91,8.94,8.91,8.92,1836000.0,8.91,8.94,8.91,8.92,1836000.0
2012-01-09 15:10:00,8.92,8.94,8.91,8.93,1502000.0,8.92,8.94,8.91,8.93,1502000.0
2012-01-09 15:20:00,8.93,8.95,8.92,8.94,3744000.0,8.93,8.95,8.92,8.94,3744000.0
2012-01-09 15:30:00,8.93,8.94,8.9,8.91,2256000.0,8.93,8.94,8.9,8.91,2256000.0
2012-01-09 15:40:00,8.91,8.93,8.91,8.92,3328000.0,8.91,8.93,8.91,8.92,3328000.0
2012-01-09 15:50:00,8.92,8.93,8.92,8.93,5476000.0,8.92,8.93,8.92,8.93,5476000.0
2012-01-10 09:30:00,9.05,9.12,9.01,9.01,7424000.0,9.05,9.12,9.01,9.01,7424000.0
2012-01-10 09:40:00,9.01,9.03,8.98,9.0,3126000.0,9.01,9.03,8.98,9.0,3126000.0
2012-01-10 09:50:00,9.0,9.01,8.93,8.97,3246000.0,9.0,9.01,8.93,8.97,3246000.0
2012-01-10 10:00:00,8.97,9.05,8.97,9.02,3720000.0,8.97,9.05,8.97,9.02,3720000.0
2012-01-10 10:10:00,9.02,9.03,8.97,8.98,1526000.0,9.02,9.03,8.97,8.98,1526000.0
2012-01-10 10:20:00,8.99,8.99,8.94,8.98,3212000.0,8.99,8.99,8.94,8.98,3212000.0
2012-01-10 10:30:00,8.98,9.01,8.97,8.98,1548000.0,8.98,9.01,8.97,8.98,1548000.0
2012-01-10 10:40:00,8.98,8.99,8.96,8.99,1882000.0,8.98,8.99,8.96,8.99,1882000.0
2012-01-10 10:50:00,8.99,8.99,8.93,8.94,1624000.0,8.99,8.99,8.93,8.94,1624000.0
2012-01-10 11:00:00,8.94,8.96,8.92,8.94,2214000.0,8.94,8.96,8.92,8.94,2214000.0
2012-01-10 11:10:00,8.94,8.94,8.89,8.9,2510000.0,8.94,8.94,8.89,8.9,2510000.0
2012-01-10 11:20:00,8.9,8.93,8.89,8.92,2222000.0,8.9,8.93,8.89,8.92,2222000.0
2012-01-10 11:30:00,8.91,8.94,8.91,8.93,1112000.0,8.91,8.94,8.91,8.93,1112000.0
2012-01-10 11:40:00,8.93,8.94,8.92,8.94,944000.0,8.93,8.94,8.92,8.94,944000.0
2012-01-10 11:50:00,8.94,8.94,8.92,8.92,786000.0,8.94,8.94,8.92,8.92,786000.0
2012-01-10 12:00:00,8.92,8.92,8.91,8.92,1090000.0,8.92,8.92,8.91,8.92,1090000.0
2012-01-10 12:10:00,8.92,8.92,8.9,8.9,856000.0,8.92,8.92,8.9,8.9,856000.0
2012-01-10 12:20:00,8.9,8.9,8.86,8.87,2134000.0,8.9,8.9,8.86,8.87,2134000.0
2012-01-10 12:30:00,8.88,8.89,8.87,8.88,1786000.0,8.88,8.89,8.87,8.88,1786000.0
2012-01-10 12:40:00,8.88,8.91,8.86,8.89,2372000.0,8.88,8.91,8.86,8.89,2372000.0
2012-01-10 12:50:00,8.89,8.92,8.88,8.92,1200000.0,8.89,8.92,8.88,8.92,1200000.0
2012-01-10 13:00:00,8.92,8.92,8.91,8.91,766000.0,8.92,8.92,8.91,8.91,766000.0
2012-01-10 13:10:00,8.91,8.92,8.9,8.9,1278000.0,8.91,8.92,8.9,8.9,1278000.0
2012-01-10 13:20:00,8.9,8.9,8.88,8.89,646000.0,8.9,8.9,8.88,8.89,646000.0
2012-01-10 13:30:00,8.89,8.94,8.88,8.93,1412000.0,8.89,8.94,8.88,8.93,1412000.0
2012-01-10 13:40:00,8.93,8.94,8.92,8.92,662000.0,8.93,8.94,8.92,8.92,662000.0
2012-01-10 13:50:00,8.92,8.92,8.91,8.92,1078000.0,8.92,8.92,8.91,8.92,1078000.0
2012-01-10 14:00:00,8.92,8.98,8.92,8.98,1508000.0,8.92,8.98,8.92,8.98,1508000.0
2012-01-10 14:10:00,8.98,9.0,8.97,8.99,1582000.0,8.98,9.0,8.97,8.99,1582000.0
2012-01-10 14:20:00,8.99,8.99,8.96,8.98,1500000.0,8.99,8.99,8.96,8.98,1500000.0
2012-01-10 14:30:00,8.98,9.0,8.97,9.0,1092000.0,8.98,9.0,8.97,9.0,1092000.0
2012-01-10 14:40:00,9.0,9.0,8.97,8.99,1860000.0,9.0,9.0,8.97,8.99,1860000.0
2012-01-10 14:50:00,8.99,8.99,8.97,8.97,1134000.0,8.99,8.99,8.97,8.97,1134000.0
2012-01-10 15:00:00,8.97,8.98,8.97,8.97,1096000.0,8.97,8.98,8.97,8.97,1096000.0
2012-01-10 15:10:00,8.97,8.97,8.95,8.95,996000.0,8.97,8.97,8.95,8.95,996000.0
2012-01-10 15:20:00,8.95,8.96,8.94,8.96,848000.0,8.95,8.96,8.94,8.96,848000.0
2012-01-10 15:30:00,8.96,8.96,8.94,8.95,1294000.0,8.96,8.96,8.94,8.95,1294000.0
2012-01-10 15:40:00,8.95,8.97,8.95,8.97,2490000.0,8.95,8.97,8.95,8.97,2490000.0
2012-01-10 15:50:00,8.97,8.97,8.95,8.97,4738000.0,8.97,8.97,8.95,8.97,4738000.0
2012-01-11 09:30:00,8.97,8.99,8.93,8.95,4086000.0,8.97,8.99,8.93,8.95,4086000.0
2012-01-11 09:40:00,8.95,9.02,8.95,8.99,3458000.0,8.95,9.02,8.95,8.99,3458000.0
2012-01-11 09:50:00,8.99,8.99,8.93,8.94,2618000.0,8.99,8.99,8.93,8.94,2618000.0
2012-01-11 10:00:00,8.94,8.95,8.91,8.94,1884000.0,8.94,8.95,8.91,8.94,1884000.0
2012-01-11 10:10:00,8.95,8.96,8.94,8.96,950000.0,8.95,8.96,8.94,8.96,950000.0
2012-01-11 10:20:00,8.96,9.03,8.95,9.02,3864000.0,8.96,9.03,8.95,9.02,3864000.0
2012-01-11 10:30:00,9.02,9.04,8.98,9.03,2614000.0,9.02,9.04,8.98,9.03,2614000.0
2012-01-11 10:40:00,9.03,9.04,9.0,9.01,1524000.0,9.03,9.04,9.0,9.01,1524000.0
2012-01-11 10:50:00,9.01,9.02,8.99,8.99,1346000.0,9.01,9.02,8.99,8.99,1346000.0
2012-01-11 11:00:00,8.99,9.01,8.98,9.0,1740000.0,8.99,9.01,8.98,9.0,1740000.0
2012-01-11 11:10:00,9.0,9.0,8.96,8.97,1598000.0,9.0,9.0,8.96,8.97,1598000.0
2012-01-11 11:20:00,8.97,8.98,8.94,8.94,1012000.0,8.97,8.98,8.94,8.94,1012000.0
2012-01-11 11:30:00,8.94,8.97,8.94,8.96,1264000.0,8.94,8.97,8.94,8.96,1264000.0
2012-01-11 11:40:00,8.96,8.98,8.96,8.96,1456000.0,8.96,8.98,8.96,8.96,1456000.0
2012-01-11 11:50:00,8.96,8.96,8.94,8.94,736000.0,8.96,8.96,8.94,8.94,736000.0
2012-01-11 12:00:00,8.94,8.95,8.93,8.95,1576000.0,8.94,8.95,8.93,8.95,1576000.0
2012-01-11 12:10:00,8.95,8.95,8.94,8.94,752000.0,8.95,8.95,8.94,8.94,752000.0
2012-01-11 12:20:00,8.94,8.96,8.94,8.94,762000.0,8.94,8.96,8.94,8.94,762000.0
2012-01-11 12:30:00,8.94,8.96,8.94,8.95,396000.0,8.94,8.96,8.94,8.95,396000.0
2012-01-11 12:40:00,8.95,8.96,8.95,8.95,554000.0,8.95,8.96,8.95,8.95,554000.0
2012-01-11 12:50:00,8.95,8.95,8.94,8.94,432000.0,8.95,8.95,8.94,8.94,432000.0
2012-01-11 13:00:00,8.95,8.95,8.95,8.95,1786000.0,8.95,8.95,8.95,8.95,1786000.0
2012-01-11 13:10:00,8.95,8.96,8.94,8.96,500000.0,8.95,8.96,8.94,8.96,500000.0
2012-01-11 13:20:00,8.96,8.97,8.96,8.97,994000.0,8.96,8.97,8.96,8.97,994000.0
2012-01-11 13:30:00,8.97,8.97,8.96,8.97,1070000.0,8.97,8.97,8.96,8.97,1070000.0
2012-01-11 13:40:00,8.97,8.97,8.96,8.96,722000.0,8.97,8.97,8.96,8.96,722000.0
2012-01-11 13:50:00,8.96,8.97,8.94,8.95,1520000.0,8.96,8.97,8.94,8.95,1520000.0
2012-01-11 14:00:00,8.95,8.96,8.94,8.95,1522000.0,8.95,8.96,8.94,8.95,1522000.0
2012-01-11 14:10:00,8.95,8.95,8.94,8.95,406000.0,8.95,8.95,8.94,8.95,406000.0
2012-01-11 14:20:00,8.95,8.95,8.93,8.94,1190000.0,8.95,8.95,8.93,8.94,1190000.0
2012-01-11 14:30:00,8.94,8.94,8.91,8.93,2452000.0,8.94,8.94,8.91,8.93,2452000.0
2012-01-11 14:40:00,8.93,8.95,8.92,8.94,1322000.0,8.93,8.95,8.92,8.94,1322000.0
2012-01-11 14:50:00,8.94,8.95,8.94,8.94,462000.0,8.94,8.95,8.94,8.94,462000.0
2012-01-11 15:00:00,8.94,8.96,8.94,8.95,1040000.0,8.94,8.96,8.94,8.95,1040000.0
2012-01-11 15:10:00,8.95,8.96,8.94,8.96,1436000.0,8.95,8.96,8.94,8.96,1436000.0
2012-01-11 15:20:00,8.96,8.97,8.94,8.97,1838000.0,8.96,8.97,8.94,8.97,1838000.0
2012-01-11 15:30:00,8.97,8.97,8.95,8.96,1018000.0,8.97,8.97,8.95,8.96,1018000.0
2012-01-11 15:40:00,8.96,8.97,8.95,8.95,1468000.0,8.96,8.97,8.95,8.95,1468000.0
2012-01-11 15:50:00,8.95,8.95,8.94,8.94,2552000.0,8.95,8.95,8.94,8.94,2552000.0
2012-01-12 09:30:00,8.97,8.97,8.84,8.84,6732000.0,8.97,8.97,8.84,8.84,6732000.0
2012-01-12 09:40:00,8.84,8.88,8.83,8.84,4152000.0,8.84,8.88,8.83,8.84,4152000.0
2012-01-12 09:50:00,8.84,8.88,8.84,8.86,2692000.0,8.84,8.88,8.84,8.86,2692000.0
2012-01-12 10:00:00,8.86,8.87,8.83,8.87,3210000.0,8.86,8.87,8.83,8.87,3210000.0
2012-01-12 10:10:00,8.87,8.89,8.85,8.87,2432000.0,8.87,8.89,8.85,8.87,2432000.0
2012-01-12 10:20:00,8.87,8.89,8.84,8.88,2686000.0,8.87,8.89,8.84,8.88,2686000.0
2012-01-12 10:30:00,8.88,8.89,8.85,8.87,1830000.0,8.88,8.89,8.85,8.87,1830000.0
2012-01-12 10:40:00,8.86,8.87,8.83,8.85,2074000.0,8.86,8.87,8.83,8.85,2074000.0
2012-01-12 10:50:00,8.85,8.87,8.84,8.86,1402000.0,8.85,8.87,8.84,8.86,1402000.0
2012-01-12 11:00:00,8.86,8.9,8.85,8.9,2704000.0,8.86,8.9,8.85,8.9,2704000.0
2012-01-12 11:10:00,8.9,8.92,8.9,8.91,1964000.0,8.9,8.92,8.9,8.91,1964000.0
2012-01-12 11:20:00,8.91,8.92,8.89,8.91,1064000.0,8.91,8.92,8.89,8.91,1064000.0
2012-01-12 11:30:00,8.91,8.93,8.9,8.93,1060000.0,8.91,8.93,8.9,8.93,1060000.0
2012-01-12 11:40:00,8.93,8.95,8.92,8.94,1396000.0,8.93,8.95,8.92,8.94,1396000.0
2012-01-12 11:50:00,8.94,8.94,8.9,8.9,1186000.0,8.94,8.94,8.9,8.9,1186000.0
2012-01-12 12:00:00,8.9,8.9,8.88,8.88,1334000.0,8.9,8.9,8.88,8.88,1334000.0
2012-01-12 12:10:00,8.88,8.9,8.88,8.9,1054000.0,8.88,8.9,8.88,8.9,1054000.0
2012-01-12 12:20:00,8.9,8.91,8.89,8.9,936000.0,8.9,8.91,8.89,8.9,936000.0
2012-01-12 12:30:00,8.9,8.91,8.88,8.89,1656000.0,8.9,8.91,8.88,8.89,1656000.0
2012-01-12 12:40:00,8.89,8.9,8.88,8.89,930000.0,8.89,8.9,8.88,8.89,930000.0
2012-01-12 12:50:00,8.89,8.91,8.88,8.9,2572000.0,8.89,8.91,8.88,8.9,2572000.0
2012-01-12 13:00:00,8.9,8.92,8.89,8.92,3424000.0,8.9,8.92,8.89,8.92,3424000.0
2012-01-12 13:10:00,8.91,8.94,8.91,8.91,2684000.0,8.91,8.94,8.91,8.91,2684000.0
2012-01-12 13:20:00,8.92,8.92,8.89,8.89,1976000.0,8.92,8.92,8.89,8.89,1976000.0
2012-01-12 13:30:00,8.9,8.9,8.85,8.85,2836000.0,8.9,8.9,8.85,8.85,2836000.0
2012-01-12 13:40:00,8.85,8.88,8.85,8.87,2698000.0,8.85,8.88,8.85,8.87,2698000.0
2012-01-12 13:50:00,8.87,8.89,8.86,8.88,1380000.0,8.87,8.89,8.86,8.88,1380000.0
2012-01-12 14:00:00,8.88,8.89,8.86,8.87,2170000.0,8.88,8.89,8.86,8.87,2170000.0
2012-01-12 14:10:00,8.87,8.87,8.84,8.86,2960000.0,8.87,8.87,8.84,8.86,2960000.0
2012-01-12 14:20:00,8.86,8.86,8.85,8.85,1062000.0,8.86,8.86,8.85,8.85,1062000.0
2012-01-12 14:30:00,8.85,8.86,8.85,8.86,2146000.0,8.85,8.86,8.85,8.86,2146000.0
2012-01-12 14:40:00,8.86,8.87,8.86,8.87,1354000.0,8.86,8.87,8.86,8.87,1354000.0
2012-01-12 14:50:00,8.87,8.87,8.85,8.86,1700000.0,8.87,8.87,8.85,8.86,1700000.0
2012-01-12 15:00:00,8.86,8.87,8.84,8.85,2626000.0,8.86,8.87,8.84,8.85,2626000.0
2012-01-12 15:10:00,8.85,8.85,8.81,8.81,3936000.0,8.85,8.85,8.81,8.81,3936000.0
2012-01-12 15:20:00,8.81,8.81,8.79,8.81,4650000.0,8.81,8.81,8.79,8.81,4650000.0
2012-01-12 15:30:00,8.81,8.82,8.79,8.81,2352000.0,8.81,8.82,8.79,8.81,2352000.0
2012-01-12 15:40:00,8.81,8.83,8.81,8.81,3516000.0,8.81,8.83,8.81,8.81,3516000.0
2012-01-12 15:50:00,8.81,8.81,8.79,8.8,6142000.0,8.81,8.81,8.79,8.8,6142000.0
2012-01-13 09:30:00,8.79,8.84,8.7,8.71,8426000.0,8.79,8.84,8.7,8.71,8426000.0
2012-01-13 09:40:00,8.72,8.77,8.68,8.75,4272000.0,8.72,8.77,8.68,8.75,4272000.0
2012-01-13 09:50:00,8.75,8.79,8.75,8.75,2762000.0,8.75,8.79,8.75,8.75,2762000.0
2012-01-13 10:00:00,8.75,8.77,8.73,8.73,2388000.0,8.75,8.77,8.73,8.73,2388000.0
2012-01-13 10:10:00,8.73,8.73,8.68,8.69,2932000.0,8.73,8.73,8.68,8.69,2932000.0
2012-01-13 10:20:00,8.69,8.7,8.68,8.69,2076000.0,8.69,8.7,8.68,8.69,2076000.0
2012-01-13 10:30:00,8.69,8.74,8.69,8.73,2514000.0,8.69,8.74,8.69,8.73,2514000.0
2012-01-13 10:40:00,8.73,8.76,8.73,8.74,1570000.0,8.73,8.76,8.73,8.74,1570000.0
2012-01-13 10:50:00,8.74,8.79,8.73,8.79,1856000.0,8.74,8.79,8.73,8.79,1856000.0
2012-01-13 11:00:00,8.78,8.82,8.78,8.81,2958000.0,8.78,8.82,8.78,8.81,2958000.0
2012-01-13 11:10:00,8.81,8.83,8.8,8.82,1922000.0,8.81,8.83,8.8,8.82,1922000.0
2012-01-13 11:20:00,8.82,8.83,8.79,8.8,2398000.0,8.82,8.83,8.79,8.8,2398000.0
2012-01-13 11:30:00,8.8,8.82,8.8,8.8,1316000.0,8.8,8.82,8.8,8.8,1316000.0
2012-01-13 11:40:00,8.8,8.81,8.8,8.81,630000.0,8.8,8.81,8.8,8.81,630000.0
2012-01-13 11:50:00,8.81,8.82,8.8,8.81,1028000.0,8.81,8.82,8.8,8.81,1028000.0
2012-01-13 12:00:00,8.8,8.82,8.8,8.82,1272000.0,8.8,8.82,8.8,8.82,1272000.0
2012-01-13 12:10:00,8.82,8.82,8.8,8.81,748000.0,8.82,8.82,8.8,8.81,748000.0
2012-01-13 12:20:00,8.81,8.84,8.81,8.83,1576000.0,8.81,8.84,8.81,8.83,1576000.0
2012-01-13 12:30:00,8.83,8.86,8.83,8.84,2936000.0,8.83,8.86,8.83,8.84,2936000.0
2012-01-13 12:40:00,8.84,8.85,8.83,8.83,1204000.0,8.84,8.85,8.83,8.83,1204000.0
2012-01-13 12:50:00,8.83,8.85,8.83,8.85,730000.0,8.83,8.85,8.83,8.85,730000.0
2012-01-13 13:00:00,8.85,8.85,8.82,8.84,1062000.0,8.85,8.85,8.82,8.84,1062000.0
2012-01-13 13:10:00,8.84,8.85,8.83,8.84,798000.0,8.84,8.85,8.83,8.84,798000.0
2012-01-13 13:20:00,8.85,8.85,8.83,8.84,598000.0,8.85,8.85,8.83,8.84,598000.0
2012-01-13 13:30:00,8.84,8.85,8.81,8.81,1102000.0,8.84,8.85,8.81,8.81,1102000.0
2012-01-13 13:40:00,8.81,8.84,8.81,8.84,1000000.0,8.81,8.84,8.81,8.84,1000000.0
2012-01-13 13:50:00,8.84,8.85,8.83,8.85,1126000.0,8.84,8.85,8.83,8.85,1126000.0
2012-01-13 14:00:00,8.85,8.85,8.84,8.85,632000.0,8.85,8.85,8.84,8.85,632000.0
2012-01-13 14:10:00,8.85,8.88,8.85,8.87,1950000.0,8.85,8.88,8.85,8.87,1950000.0
2012-01-13 14:20:00,8.87,8.88,8.85,8.88,1584000.0,8.87,8.88,8.85,8.88,1584000.0
2012-01-13 14:30:00,8.88,8.88,8.87,8.87,1058000.0,8.88,8.88,8.87,8.87,1058000.0
2012-01-13 14:40:00,8.88,8.88,8.86,8.87,1256000.0,8.88,8.88,8.86,8.87,1256000.0
2012-01-13 14:50:00,8.87,8.88,8.86,8.88,2244000.0,8.87,8.88,8.86,8.88,2244000.0
2012-01-13 15:00:00,8.88,8.91,8.88,8.91,1910000.0,8.88,8.91,8.88,8.91,1910000.0
2012-01-13 15:10:00,8.9,8.91,8.88,8.9,1742000.0,8.9,8.91,8.88,8.9,1742000.0
2012-01-13 15:20:00,8.9,8.9,8.88,8.9,1676000.0,8.9,8.9,8.88,8.9,1676000.0
2012-01-13 15:30:00,8.9,8.94,8.9,8.93,2962000.0,8.9,8.94,8.9,8.93,2962000.0
2012-01-13 15:40:00,8.93,8.93,8.9,8.91,2636000.0,8.93,8.93,8.9,8.91,2636000.0
2012-01-13 15:50:00,8.91,8.93,8.9,8.93,6074000.0,8.91,8.93,8.9,8.93,6074000.0
2012-01-17 09:30:00,9.01,9.02,8.93,8.96,7618000.0,9.01,9.02,8.93,8.96,7618000.0
2012-01-17 09:40:00,8.97,9.01,8.96,9.0,2976000.0,8.97,9.01,8.96,9.0,2976000.0
2012-01-17 09:50:00,9.01,9.01,8.94,8.96,2478000.0,9.01,9.01,8.94,8.96,2478000.0
2012-01-17 10:00:00,8.96,9.01,8.95,9.0,2056000.0,8.96,9.01,8.95,9.0,2056000.0
2012-01-17 10:10:00,9.0,9.07,8.99,9.05,4694000.0,9.0,9.07,8.99,9.05,4694000.0
2012-01-17 10:20:00,9.06,9.07,9.03,9.05,2736000.0,9.06,9.07,9.03,9.05,2736000.0
2012-01-17 10:30:00,9.05,9.07,9.02,9.03,2302000.0,9.05,9.07,9.02,9.03,2302000.0
2012-01-17 10:40:00,9.03,9.08,9.02,9.06,2486000.0,9.03,9.08,9.02,9.06,2486000.0
2012-01-17 10:50:00,9.07,9.09,9.05,9.09,2506000.0,9.07,9.09,9.05,9.09,2506000.0
2012-01-17 11:00:00,9.09,9.1,9.07,9.09,1556000.0,9.09,9.1,9.07,9.09,1556000.0
2012-01-17 11:10:00,9.09,9.12,9.08,9.11,4462000.0,9.09,9.12,9.08,9.11,4462000.0
2012-01-17 11:20:00,9.11,9.14,9.11,9.12,2932000.0,9.11,9.14,9.11,9.12,2932000.0
2012-01-17 11:30:00,9.12,9.12,9.08,9.11,1786000.0,9.12,9.12,9.08,9.11,1786000.0
2012-01-17 11:40:00,9.11,9.13,9.1,9.11,1452000.0,9.11,9.13,9.1,9.11,1452000.0
2012-01-17 11:50:00,9.11,9.12,9.1,9.11,990000.0,9.11,9.12,9.1,9.11,990000.0
2012-01-17 12:00:00,9.12,9.15,9.11,9.15,2144000.0,9.12,9.15,9.11,9.15,2144000.0
2012-01-17 12:10:00,9.14,9.15,9.13,9.14,2130000.0,9.14,9.15,9.13,9.14,2130000.0
2012-01-17 12:20:00,9.13,9.15,9.13,9.15,2066000.0,9.13,9.15,9.13,9.15,2066000.0
2012-01-17 12:30:00,9.15,9.15,9.12,9.13,2732000.0,9.15,9.15,9.12,9.13,2732000.0
2012-01-17 12:40:00,9.13,9.13,9.11,9.13,1424000.0,9.13,9.13,9.11,9.13,1424000.0
2012-01-17 12:50:00,9.13,9.13,9.12,9.13,998000.0,9.13,9.13,9.12,9.13,998000.0
2012-01-17 13:00:00,9.13,9.17,9.13,9.15,2016000.0,9.13,9.17,9.13,9.15,2016000.0
2012-01-17 13:10:00,9.15,9.16,9.14,9.15,1102000.0,9.15,9.16,9.14,9.15,1102000.0
2012-01-17 13:20:00,9.15,9.16,9.14,9.15,720000.0,9.15,9.16,9.14,9.15,720000.0
2012-01-17 13:30:00,9.15,9.15,9.13,9.13,1046000.0,9.15,9.15,9.13,9.13,1046000.0
2012-01-17 13:40:00,9.13,9.14,9.13,9.13,934000.0,9.13,9.14,9.13,9.13,934000.0
2012-01-17 13:50:00,9.14,9.15,9.14,9.14,1330000.0,9.14,9.15,9.14,9.14,1330000.0
2012-01-17 14:00:00,9.15,9.15,9.12,9.14,1702000.0,9.15,9.15,9.12,9.14,1702000.0
2012-01-17 14:10:00,9.14,9.15,9.13,9.13,1764000.0,9.14,9.15,9.13,9.13,1764000.0
2012-01-17 14:20:00,9.13,9.13,9.11,9.12,1630000.0,9.13,9.13,9.11,9.12,1630000.0
2012-01-17 14:30:00,9.12,9.12,9.09,9.1,1434000.0,9.12,9.12,9.09,9.1,1434000.0
2012-01-17 14:40:00,9.09,9.1,9.09,9.09,3070000.0,9.09,9.1,9.09,9.09,3070000.0
2012-01-17 14:50:00,9.1,9.11,9.09,9.1,7054000.0,9.1,9.11,9.09,9.1,7054000.0
2012-01-17 15:00:00,9.1,9.12,9.08,9.09,2050000.0,9.1,9.12,9.08,9.09,2050000.0
2012-01-17 15:10:00,9.08,9.1,9.06,9.08,3632000.0,9.08,9.1,9.06,9.08,3632000.0
2012-01-17 15:20:00,9.08,9.11,9.08,9.1,2584000.0,9.08,9.11,9.08,9.1,2584000.0
2012-01-17 15:30:00,9.1,9.11,9.09,9.1,2754000.0,9.1,9.11,9.09,9.1,2754000.0
2012-01-17 15:40:00,9.1,9.11,9.09,9.1,4064000.0,9.1,9.11,9.09,9.1,4064000.0
2012-01-17 15:50:00,9.1,9.1,9.07,9.08,8270000.0,9.1,9.1,9.07,9.08,8270000.0
2012-01-18 09:30:00,9.1,9.14,9.06,9.1,5518000.0,9.1,9.14,9.06,9.1,5518000.0
2012-01-18 09:40:00,9.1,9.15,9.09,9.12,3346000.0,9.1,9.15,9.09,9.12,3346000.0
2012-01-18 09:50:00,9.12,9.2,9.11,9.2,5868000.0,9.12,9.2,9.11,9.2,5868000.0
2012-01-18 10:00:00,9.19,9.24,9.19,9.21,5798000.0,9.19,9.24,9.19,9.21,5798000.0
2012-01-18 10:10:00,9.21,9.24,9.18,9.22,4274000.0,9.21,9.24,9.18,9.22,4274000.0
2012-01-18 10:20:00,9.22,9.25,9.2,9.23,3462000.0,9.22,9.25,9.2,9.23,3462000.0
2012-01-18 10:30:00,9.23,9.29,9.23,9.28,4528000.0,9.23,9.29,9.23,9.28,4528000.0
2012-01-18 10:40:00,9.28,9.28,9.25,9.26,2686000.0,9.28,9.28,9.25,9.26,2686000.0
2012-01-18 10:50:00,9.26,9.32,9.26,9.29,4166000.0,9.26,9.32,9.26,9.29,4166000.0
2012-01-18 11:00:00,9.29,9.3,9.27,9.3,2302000.0,9.29,9.3,9.27,9.3,2302000.0
2012-01-18 11:10:00,9.29,9.31,9.29,9.3,2498000.0,9.29,9.31,9.29,9.3,2498000.0
2012-01-18 11:20:00,9.3,9.36,9.29,9.35,3816000.0,9.3,9.36,9.29,9.35,3816000.0
2012-01-18 11:30:00,9.36,9.36,9.33,9.34,3142000.0,9.36,9.36,9.33,9.34,3142000.0
2012-01-18 11:40:00,9.34,9.35,9.32,9.33,1910000.0,9.34,9.35,9.32,9.33,1910000.0
2012-01-18 11:50:00,9.33,9.34,9.31,9.32,1956000.0,9.33,9.34,9.31,9.32,1956000.0
2012-01-18 12:00:00,9.31,9.32,9.31,9.32,1632000.0,9.31,9.32,9.31,9.32,1632000.0
2012-01-18 12:10:00,9.32,9.36,9.31,9.34,2166000.0,9.32,9.36,9.31,9.34,2166000.0
2012-01-18 12:20:00,9.34,9.37,9.33,9.36,1954000.0,9.34,9.37,9.33,9.36,1954000.0
2012-01-18 12:30:00,9.36,9.42,9.36,9.42,4894000.0,9.36,9.42,9.36,9.42,4894000.0
2012-01-18 12:40:00,9.42,9.44,9.4,9.43,3692000.0,9.42,9.44,9.4,9.43,3692000.0
2012-01-18 12:50:00,9.42,9.44,9.41,9.42,2746000.0,9.42,9.44,9.41,9.42,2746000.0
2012-01-18 13:00:00,9.42,9.42,9.39,9.4,2988000.0,9.42,9.42,9.39,9.4,2988000.0
2012-01-18 13:10:00,9.4,9.4,9.39,9.4,1240000.0,9.4,9.4,9.39,9.4,1240000.0
2012-01-18 13:20:00,9.4,9.42,9.4,9.41,1946000.0,9.4,9.42,9.4,9.41,1946000.0
2012-01-18 13:30:00,9.41,9.44,9.41,9.44,2586000.0,9.41,9.44,9.41,9.44,2586000.0
2012-01-18 13:40:00,9.44,9.47,9.44,9.46,4328000.0,9.44,9.47,9.44,9.46,4328000.0
2012-01-18 13:50:00,9.46,9.47,9.45,9.46,2482000.0,9.46,9.47,9.45,9.46,2482000.0
2012-01-18 14:00:00,9.46,9.5,9.46,9.49,4008000.0,9.46,9.5,9.46,9.49,4008000.0
2012-01-18 14:10:00,9.49,9.5,9.45,9.47,4442000.0,9.49,9.5,9.45,9.47,4442000.0
2012-01-18 14:20:00,9.47,9.5,9.47,9.49,2322000.0,9.47,9.5,9.47,9.49,2322000.0
2012-01-18 14:30:00,9.5,9.5,9.47,9.49,2864000.0,9.5,9.5,9.47,9.49,2864000.0
2012-01-18 14:40:00,9.49,9.51,9.49,9.49,4512000.0,9.49,9.51,9.49,9.49,4512000.0
2012-01-18 14:50:00,9.49,9.5,9.48,9.5,2686000.0,9.49,9.5,9.48,9.5,2686000.0
2012-01-18 15:00:00,9.5,9.5,9.47,9.47,3840000.0,9.5,9.5,9.47,9.47,3840000.0
2012-01-18 15:10:00,9.47,9.49,9.47,9.47,4346000.0,9.47,9.49,9.47,9.47,4346000.0
2012-01-18 15:20:00,9.47,9.48,9.46,9.46,3752000.0,9.47,9.48,9.46,9.46,3752000.0
2012-01-18 15:30:00,9.46,9.47,9.43,9.46,5440000.0,9.46,9.47,9.43,9.46,5440000.0
2012-01-18 15:40:00,9.45,9.47,9.45,9.47,4468000.0,9.45,9.47,9.45,9.47,4468000.0
2012-01-18 15:50:00,9.47,9.49,9.45,9.47,8034000.0,9.47,9.49,9.45,9.47,8034000.0
2012-01-19 09:30:00,9.54,9.64,9.52,9.63,11946000.0,9.54,9.64,9.52,9.63,11946000.0
2012-01-19 09:40:00,9.63,9.63,9.58,9.58,6368000.0,9.63,9.63,9.58,9.58,6368000.0
2012-01-19 09:50:00,9.59,9.67,9.57,9.66,6056000.0,9.59,9.67,9.57,9.66,6056000.0
2012-01-19 10:00:00,9.67,9.67,9.63,9.65,5988000.0,9.67,9.67,9.63,9.65,5988000.0
2012-01-19 10:10:00,9.65,9.73,9.65,9.73,7268000.0,9.65,9.73,9.65,9.73,7268000.0
2012-01-19 10:20:00,9.73,9.78,9.72,9.78,7362000.0,9.73,9.78,9.72,9.78,7362000.0
2012-01-19 10:30:00,9.78,9.8,9.73,9.73,8340000.0,9.78,9.8,9.73,9.73,8340000.0
2012-01-19 10:40:00,9.74,9.76,9.73,9.74,3670000.0,9.74,9.76,9.73,9.74,3670000.0
2012-01-19 10:50:00,9.74,9.75,9.71,9.72,3750000.0,9.74,9.75,9.71,9.72,3750000.0
2012-01-19 11:00:00,9.72,9.74,9.71,9.72,2282000.0,9.72,9.74,9.71,9.72,2282000.0
2012-01-19 11:10:00,9.72,9.73,9.71,9.73,1802000.0,9.72,9.73,9.71,9.73,1802000.0
2012-01-19 11:20:00,9.73,9.73,9.71,9.72,1934000.0,9.73,9.73,9.71,9.72,1934000.0
2012-01-19 11:30:00,9.72,9.73,9.71,9.73,3300000.0,9.72,9.73,9.71,9.73,3300000.0
2012-01-19 11:40:00,9.73,9.76,9.72,9.76,2504000.0,9.73,9.76,9.72,9.76,2504000.0
2012-01-19 11:50:00,9.76,9.77,9.73,9.76,2894000.0,9.76,9.77,9.73,9.76,2894000.0
2012-01-19 12:00:00,9.76,9.79,9.75,9.75,3462000.0,9.76,9.79,9.75,9.75,3462000.0
2012-01-19 12:10:00,9.75,9.76,9.72,9.73,3176000.0,9.75,9.76,9.72,9.73,3176000.0
2012-01-19 12:20:00,9.73,9.75,9.73,9.73,2626000.0,9.73,9.75,9.73,9.73,2626000.0
2012-01-19 12:30:00,9.73,9.75,9.7,9.7,2348000.0,9.73,9.75,9.7,9.7,2348000.0
2012-01-19 12:40:00,9.7,9.72,9.69,9.7,2078000.0,9.7,9.72,9.69,9.7,2078000.0
2012-01-19 12:50:00,9.7,9.72,9.7,9.71,1996000.0,9.7,9.72,9.7,9.71,1996000.0
2012-01-19 13:00:00,9.71,9.71,9.68,9.7,1864000.0,9.71,9.71,9.68,9.7,1864000.0
2012-01-19 13:10:00,9.7,9.72,9.7,9.72,2404000.0,9.7,9.72,9.7,9.72,2404000.0
2012-01-19 13:20:00,9.71,9.72,9.69,9.72,1748000.0,9.71,9.72,9.69,9.72,1748000.0
2012-01-19 13:30:00,9.72,9.73,9.71,9.72,1568000.0,9.72,9.73,9.71,9.72,1568000.0
2012-01-19 13:40:00,9.72,9.74,9.72,9.73,1352000.0,9.72,9.74,9.72,9.73,1352000.0
2012-01-19 13:50:00,9.73,9.73,9.7,9.7,1258000.0,9.73,9.73,9.7,9.7,1258000.0
2012-01-19 14:00:00,9.7,9.74,9.7,9.73,1272000.0,9.7,9.74,9.7,9.73,1272000.0
2012-01-19 14:10:00,9.73,9.74,9.71,9.73,1292000.0,9.73,9.74,9.71,9.73,1292000.0
2012-01-19 14:20:00,9.73,9.74,9.71,9.72,1876000.0,9.73,9.74,9.71,9.72,1876000.0
2012-01-19 14:30:00,9.72,9.73,9.7,9.7,1908000.0,9.72,9.73,9.7,9.7,1908000.0
2012-01-19 14:40:00,9.7,9.71,9.67,9.68,2534000.0,9.7,9.71,9.67,9.68,2534000.0
2012-01-19 14:50:00,9.68,9.69,9.67,9.68,1734000.0,9.68,9.69,9.67,9.68,1734000.0
2012-01-19 15:00:00,9.69,9.7,9.67,9.69,2206000.0,9.69,9.7,9.67,9.69,2206000.0
2012-01-19 15:10:00,9.69,9.73,9.68,9.73,2506000.0,9.69,9.73,9.68,9.73,2506000.0
2012-01-19 15:20:00,9.72,9.75,9.72,9.73,2936000.0,9.72,9.75,9.72,9.73,2936000.0
2012-01-19 15:30:00,9.73,9.74,9.72,9.72,3668000.0,9.73,9.74,9.72,9.72,3668000.0
2012-01-19 15:40:00,9.72,9.74,9.71,9.72,3824000.0,9.72,9.74,9.71,9.72,3824000.0
2012-01-19 15:50:00,9.72,9.72,9.71,9.72,5176000.0,9.72,9.72,9.71,9.72,5176000.0
2012-01-20 09:30:00,9.54,9.65,9.52,9.57,15418000.0,9.54,9.65,9.52,9.57,15418000.0
2012-01-20 09:40:00,9.57,9.6,9.52,9.53,4310000.0,9.57,9.6,9.52,9.53,4310000.0
2012-01-20 09:50:00,9.53,9.55,9.51,9.53,4148000.0,9.53,9.55,9.51,9.53,4148000.0
2012-01-20 10:00:00,9.53,9.56,9.51,9.55,4166000.0,9.53,9.56,9.51,9.55,4166000.0
2012-01-20 10:10:00,9.55,9.57,9.53,9.54,3302000.0,9.55,9.57,9.53,9.54,3302000.0
2012-01-20 10:20:00,9.55,9.58,9.54,9.57,3218000.0,9.55,9.58,9.54,9.57,3218000.0
2012-01-20 10:30:00,9.57,9.57,9.55,9.55,2410000.0,9.57,9.57,9.55,9.55,2410000.0
2012-01-20 10:40:00,9.55,9.56,9.53,9.53,2266000.0,9.55,9.56,9.53,9.53,2266000.0
2012-01-20 10:50:00,9.53,9.56,9.53,9.54,1296000.0,9.53,9.56,9.53,9.54,1296000.0
2012-01-20 11:00:00,9.54,9.55,9.53,9.54,1530000.0,9.54,9.55,9.53,9.54,1530000.0
2012-01-20 11:10:00,9.54,9.54,9.53,9.54,1744000.0,9.54,9.54,9.53,9.54,1744000.0
2012-01-20 11:20:00,9.54,9.54,9.52,9.53,2480000.0,9.54,9.54,9.52,9.53,2480000.0
2012-01-20 11:30:00,9.53,9.53,9.49,9.51,2906000.0,9.53,9.53,9.49,9.51,2906000.0
2012-01-20 11:40:00,9.51,9.52,9.49,9.51,2006000.0,9.51,9.52,9.49,9.51,2006000.0
2012-01-20 11:50:00,9.51,9.53,9.5,9.5,2410000.0,9.51,9.53,9.5,9.5,2410000.0
2012-01-20 12:00:00,9.5,9.51,9.49,9.5,2434000.0,9.5,9.51,9.49,9.5,2434000.0
2012-01-20 12:10:00,9.5,9.52,9.49,9.49,1564000.0,9.5,9.52,9.49,9.49,1564000.0
2012-01-20 12:20:00,9.49,9.51,9.49,9.5,864000.0,9.49,9.51,9.49,9.5,864000.0
2012-01-20 12:30:00,9.5,9.5,9.47,9.49,1884000.0,9.5,9.5,9.47,9.49,1884000.0
2012-01-20 12:40:00,9.49,9.5,9.48,9.49,1026000.0,9.49,9.5,9.48,9.49,1026000.0
2012-01-20 12:50:00,9.49,9.49,9.46,9.46,1892000.0,9.49,9.49,9.46,9.46,1892000.0
2012-01-20 13:00:00,9.46,9.49,9.45,9.48,1762000.0,9.46,9.49,9.45,9.48,1762000.0
2012-01-20 13:10:00,9.48,9.5,9.47,9.48,1654000.0,9.48,9.5,9.47,9.48,1654000.0
2012-01-20 13:20:00,9.48,9.5,9.47,9.49,1306000.0,9.48,9.5,9.47,9.49,1306000.0
2012-01-20 13:30:00,9.49,9.5,9.49,9.49,694000.0,9.49,9.5,9.49,9.49,694000.0
2012-01-20 13:40:00,9.49,9.5,9.49,9.49,636000.0,9.49,9.5,9.49,9.49,636000.0
2012-01-20 13:50:00,9.49,9.49,9.46,9.48,1444000.0,9.49,9.49,9.46,9.48,1444000.0
2012-01-20 14:00:00,9.48,9.5,9.48,9.5,2050000.0,9.48,9.5,9.48,9.5,2050000.0
2012-01-20 14:10:00,9.5,9.52,9.5,9.5,2080000.0,9.5,9.52,9.5,9.5,2080000.0
2012-01-20 14:20:00,9.5,9.51,9.48,9.49,1216000.0,9.5,9.51,9.48,9.49,1216000.0
2012-01-20 14:30:00,9.49,9.49,9.47,9.48,2042000.0,9.49,9.49,9.47,9.48,2042000.0
2012-01-20 14:40:00,9.48,9.49,9.47,9.49,1432000.0,9.48,9.49,9.47,9.49,1432000.0
2012-01-20 14:50:00,9.49,9.5,9.49,9.5,948000.0,9.49,9.5,9.49,9.5,948000.0
2012-01-20 15:00:00,9.5,9.51,9.5,9.5,1658000.0,9.5,9.51,9.5,9.5,1658000.0
2012-01-20 15:10:00,9.5,9.52,9.5,9.51,1904000.0,9.5,9.52,9.5,9.51,1904000.0
2012-01-20 15:20:00,9.51,9.51,9.5,9.5,1648000.0,9.51,9.51,9.5,9.5,1648000.0
2012-01-20 15:30:00,9.5,9.51,9.5,9.5,3086000.0,9.5,9.51,9.5,9.5,3086000.0
2012-01-20 15:40:00,9.5,9.51,9.5,9.51,3820000.0,9.5,9.51,9.5,9.51,3820000.0
2012-01-20 15:50:00,9.51,9.55,9.51,9.55,9484000.0,9.51,9.55,9.51,9.55,9484000.0
2012-01-23 09:30:00,9.54,9.59,9.5,9.53,6222000.0,9.54,9.59,9.5,9.53,6222000.0
2012-01-23 09:40:00,9.52,9.53,9.41,9.45,5378000.0,9.52,9.53,9.41,9.45,5378000.0
2012-01-23 09:50:00,9.45,9.47,9.43,9.44,2320000.0,9.45,9.47,9.43,9.44,2320000.0
2012-01-23 10:00:00,9.44,9.51,9.43,9.49,3842000.0,9.44,9.51,9.43,9.49,3842000.0
2012-01-23 10:10:00,9.49,9.51,9.47,9.48,2856000.0,9.49,9.51,9.47,9.48,2856000.0
2012-01-23 10:20:00,9.48,9.49,9.46,9.46,2032000.0,9.48,9.49,9.46,9.46,2032000.0
2012-01-23 10:30:00,9.46,9.47,9.43,9.44,1946000.0,9.46,9.47,9.43,9.44,1946000.0
2012-01-23 10:40:00,9.44,9.44,9.4,9.42,2020000.0,9.44,9.44,9.4,9.42,2020000.0
2012-01-23 10:50:00,9.42,9.43,9.4,9.41,1448000.0,9.42,9.43,9.4,9.41,1448000.0
2012-01-23 11:00:00,9.41,9.42,9.33,9.33,4670000.0,9.41,9.42,9.33,9.33,4670000.0
2012-01-23 11:10:00,9.33,9.33,9.28,9.32,5242000.0,9.33,9.33,9.28,9.32,5242000.0
2012-01-23 11:20:00,9.32,9.36,9.31,9.35,2364000.0,9.32,9.36,9.31,9.35,2364000.0
2012-01-23 11:30:00,9.35,9.37,9.33,9.33,2020000.0,9.35,9.37,9.33,9.33,2020000.0
2012-01-23 11:40:00,9.33,9.35,9.32,9.34,1780000.0,9.33,9.35,9.32,9.34,1780000.0
2012-01-23 11:50:00,9.34,9.34,9.28,9.29,2288000.0,9.34,9.34,9.28,9.29,2288000.0
2012-01-23 12:00:00,9.29,9.29,9.27,9.29,1900000.0,9.29,9.29,9.27,9.29,1900000.0
2012-01-23 12:10:00,9.29,9.3,9.26,9.28,1560000.0,9.29,9.3,9.26,9.28,1560000.0
2012-01-23 12:20:00,9.28,9.32,9.28,9.29,1632000.0,9.28,9.32,9.28,9.29,1632000.0
2012-01-23 12:30:00,9.29,9.31,9.29,9.3,1414000.0,9.29,9.31,9.29,9.3,1414000.0
2012-01-23 12:40:00,9.3,9.34,9.3,9.32,1512000.0,9.3,9.34,9.3,9.32,1512000.0
2012-01-23 12:50:00,9.32,9.33,9.31,9.32,816000.0,9.32,9.33,9.31,9.32,816000.0
2012-01-23 13:00:00,9.32,9.34,9.32,9.32,954000.0,9.32,9.34,9.32,9.32,954000.0
2012-01-23 13:10:00,9.32,9.33,9.31,9.31,718000.0,9.32,9.33,9.31,9.31,718000.0
2012-01-23 13:20:00,9.31,9.32,9.31,9.31,1106000.0,9.31,9.32,9.31,9.31,1106000.0
2012-01-23 13:30:00,9.31,9.33,9.3,9.32,1664000.0,9.31,9.33,9.3,9.32,1664000.0
2012-01-23 13:40:00,9.32,9.32,9.28,9.3,1942000.0,9.32,9.32,9.28,9.3,1942000.0
2012-01-23 13:50:00,9.3,9.32,9.3,9.31,792000.0,9.3,9.32,9.3,9.31,792000.0
2012-01-23 14:00:00,9.31,9.31,9.3,9.31,1208000.0,9.31,9.31,9.3,9.31,1208000.0
2012-01-23 14:10:00,9.31,9.34,9.31,9.32,1320000.0,9.31,9.34,9.31,9.32,1320000.0
2012-01-23 14:20:00,9.32,9.34,9.32,9.34,920000.0,9.32,9.34,9.32,9.34,920000.0
2012-01-23 14:30:00,9.34,9.35,9.32,9.33,1284000.0,9.34,9.35,9.32,9.33,1284000.0
2012-01-23 14:40:00,9.33,9.33,9.31,9.33,936000.0,9.33,9.33,9.31,9.33,936000.0
2012-01-23 14:50:00,9.33,9.35,9.31,9.34,1228000.0,9.33,9.35,9.31,9.34,1228000.0
2012-01-23 15:00:00,9.34,9.34,9.32,9.33,1464000.0,9.34,9.34,9.32,9.33,1464000.0
2012-01-23 15:10:00,9.33,9.34,9.32,9.33,1944000.0,9.33,9.34,9.32,9.33,1944000.0
2012-01-23 15:20:00,9.33,9.34,9.31,9.32,1458000.0,9.33,9.34,9.31,9.32,1458000.0
2012-01-23 15:30:00,9.32,9.33,9.31,9.31,1672000.0,9.32,9.33,9.31,9.31,1672000.0
2012-01-23 15:40:00,9.31,9.33,9.31,9.31,2702000.0,9.31,9.33,9.31,9.31,2702000.0
2012-01-23 15:50:00,9.32,9.32,9.3,9.31,4736000.0,9.32,9.32,9.3,9.31,4736000.0
2012-01-24 09:30:00,9.25,9.27,9.19,9.22,5094000.0,9.25,9.27,9.19,9.22,5094000.0
2012-01-24 09:40:00,9.22,9.29,9.22,9.27,4276000.0,9.22,9.29,9.22,9.27,4276000.0
2012-01-24 09:50:00,9.27,9.27,9.22,9.23,2810000.0,9.27,9.27,9.22,9.23,2810000.0
2012-01-24 10:00:00,9.23,9.25,9.21,9.24,2596000.0,9.23,9.25,9.21,9.24,2596000.0
2012-01-24 10:10:00,9.24,9.25,9.21,9.25,2416000.0,9.24,9.25,9.21,9.25,2416000.0
2012-01-24 10:20:00,9.25,9.26,9.22,9.25,1888000.0,9.25,9.26,9.22,9.25,1888000.0
2012-01-24 10:30:00,9.24,9.26,9.24,9.25,2040000.0,9.24,9.26,9.24,9.25,2040000.0
2012-01-24 10:40:00,9.25,9.38,9.24,9.36,6428000.0,9.25,9.38,9.24,9.36,6428000.0
2012-01-24 10:50:00,9.36,9.42,9.36,9.4,9022000.0,9.36,9.42,9.36,9.4,9022000.0
2012-01-24 11:00:00,9.4,9.4,9.35,9.37,3302000.0,9.4,9.4,9.35,9.37,3302000.0
2012-01-24 11:10:00,9.37,9.39,9.33,9.34,2360000.0,9.37,9.39,9.33,9.34,2360000.0
2012-01-24 11:20:00,9.34,9.38,9.33,9.35,2950000.0,9.34,9.38,9.33,9.35,2950000.0
2012-01-24 11:30:00,9.35,9.36,9.33,9.36,1618000.0,9.35,9.36,9.33,9.36,1618000.0
2012-01-24 11:40:00,9.36,9.38,9.34,9.35,1946000.0,9.36,9.38,9.34,9.35,1946000.0
2012-01-24 11:50:00,9.35,9.35,9.32,9.34,1228000.0,9.35,9.35,9.32,9.34,1228000.0
2012-01-24 12:00:00,9.34,9.36,9.33,9.34,1316000.0,9.34,9.36,9.33,9.34,1316000.0
2012-01-24 12:10:00,9.33,9.37,9.33,9.37,1404000.0,9.33,9.37,9.33,9.37,1404000.0
2012-01-24 12:20:00,9.37,9.37,9.36,9.36,974000.0,9.37,9.37,9.36,9.36,974000.0
2012-01-24 12:30:00,9.36,9.37,9.35,9.35,544000.0,9.36,9.37,9.35,9.35,544000.0
2012-01-24 12:40:00,9.35,9.36,9.35,9.36,964000.0,9.35,9.36,9.35,9.36,964000.0
2012-01-24 12:50:00,9.36,9.36,9.35,9.35,1070000.0,9.36,9.36,9.35,9.35,1070000.0
2012-01-24 13:00:00,9.35,9.35,9.34,9.34,966000.0,9.35,9.35,9.34,9.34,966000.0
2012-01-24 13:10:00,9.34,9.34,9.31,9.32,846000.0,9.34,9.34,9.31,9.32,846000.0
2012-01-24 13:20:00,9.31,9.32,9.27,9.29,1970000.0,9.31,9.32,9.27,9.29,1970000.0
2012-01-24 13:30:00,9.29,9.29,9.26,9.26,2182000.0,9.29,9.29,9.26,9.26,2182000.0
2012-01-24 13:40:00,9.26,9.28,9.25,9.27,2184000.0,9.26,9.28,9.25,9.27,2184000.0
2012-01-24 13:50:00,9.28,9.28,9.27,9.28,776000.0,9.28,9.28,9.27,9.28,776000.0
2012-01-24 14:00:00,9.28,9.31,9.28,9.31,1492000.0,9.28,9.31,9.28,9.31,1492000.0
2012-01-24 14:10:00,9.31,9.35,9.31,9.33,1774000.0,9.31,9.35,9.31,9.33,1774000.0
2012-01-24 14:20:00,9.33,9.33,9.31,9.33,738000.0,9.33,9.33,9.31,9.33,738000.0
2012-01-24 14:30:00,9.33,9.34,9.32,9.34,912000.0,9.33,9.34,9.32,9.34,912000.0
2012-01-24 14:40:00,9.34,9.34,9.33,9.33,642000.0,9.34,9.34,9.33,9.33,642000.0
2012-01-24 14:50:00,9.34,9.36,9.33,9.35,2464000.0,9.34,9.36,9.33,9.35,2464000.0
2012-01-24 15:00:00,9.35,9.36,9.34,9.35,1180000.0,9.35,9.36,9.34,9.35,1180000.0
2012-01-24 15:10:00,9.35,9.37,9.35,9.35,3156000.0,9.35,9.37,9.35,9.35,3156000.0
2012-01-24 15:20:00,9.35,9.36,9.35,9.35,932000.0,9.35,9.36,9.35,9.35,932000.0
2012-01-24 15:30:00,9.35,9.36,9.33,9.33,3058000.0,9.35,9.36,9.33,9.33,3058000.0
2012-01-24 15:40:00,9.33,9.34,9.33,9.34,2656000.0,9.33,9.34,9.33,9.34,2656000.0
2012-01-24 15:50:00,9.34,9.35,9.33,9.35,2742000.0,9.34,9.35,9.33,9.35,2742000.0
2012-01-25 09:30:00,9.35,9.35,9.25,9.28,5034000.0,9.35,9.35,9.25,9.28,5034000.0
2012-01-25 09:40:00,9.29,9.32,9.27,9.31,2720000.0,9.29,9.32,9.27,9.31,2720000.0
2012-01-25 09:50:00,9.32,9.32,9.28,9.28,1686000.0,9.32,9.32,9.28,9.28,1686000.0
2012-01-25 10:00:00,9.28,9.29,9.23,9.25,4052000.0,9.28,9.29,9.23,9.25,4052000.0
2012-01-25 10:10:00,9.25,9.26,9.24,9.26,2590000.0,9.25,9.26,9.24,9.26,2590000.0
2012-01-25 10:20:00,9.26,9.28,9.24,9.25,1880000.0,9.26,9.28,9.24,9.25,1880000.0
2012-01-25 10:30:00,9.25,9.26,9.24,9.25,968000.0,9.25,9.26,9.24,9.25,968000.0
2012-01-25 10:40:00,9.25,9.29,9.25,9.29,1390000.0,9.25,9.29,9.25,9.29,1390000.0
2012-01-25 10:50:00,9.28,9.28,9.27,9.28,900000.0,9.28,9.28,9.27,9.28,900000.0
2012-01-25 11:00:00,9.28,9.28,9.27,9.28,1298000.0,9.28,9.28,9.27,9.28,1298000.0
2012-01-25 11:10:00,9.28,9.28,9.26,9.27,1700000.0,9.28,9.28,9.26,9.27,1700000.0
2012-01-25 11:20:00,9.27,9.29,9.27,9.27,1104000.0,9.27,9.29,9.27,9.27,1104000.0
2012-01-25 11:30:00,9.28,9.28,9.27,9.27,834000.0,9.28,9.28,9.27,9.27,834000.0
2012-01-25 11:40:00,9.27,9.28,9.26,9.28,1286000.0,9.27,9.28,9.26,9.28,1286000.0
2012-01-25 11:50:00,9.28,9.28,9.26,9.26,1298000.0,9.28,9.28,9.26,9.26,1298000.0
2012-01-25 12:00:00,9.26,9.27,9.25,9.25,1630000.0,9.26,9.27,9.25,9.25,1630000.0
2012-01-25 12:10:00,9.25,9.27,9.25,9.26,642000.0,9.25,9.27,9.25,9.26,642000.0
2012-01-25 12:20:00,9.27,9.28,9.26,9.27,1372000.0,9.27,9.28,9.26,9.27,1372000.0
2012-01-25 12:30:00,9.27,9.3,9.26,9.28,974000.0,9.27,9.3,9.26,9.28,974000.0
2012-01-25 12:40:00,9.28,9.29,9.28,9.29,578000.0,9.28,9.29,9.28,9.29,578000.0
2012-01-25 12:50:00,9.29,9.29,9.26,9.27,1276000.0,9.29,9.29,9.26,9.27,1276000.0
2012-01-25 13:00:00,9.27,9.31,9.26,9.3,2512000.0,9.27,9.31,9.26,9.3,2512000.0
2012-01-25 13:10:00,9.29,9.3,9.28,9.29,1128000.0,9.29,9.3,9.28,9.29,1128000.0
2012-01-25 13:20:00,9.29,9.3,9.28,9.3,944000.0,9.29,9.3,9.28,9.3,944000.0
2012-01-25 13:30:00,9.29,9.3,9.28,9.29,1096000.0,9.29,9.3,9.28,9.29,1096000.0
2012-01-25 13:40:00,9.29,9.33,9.29,9.32,2082000.0,9.29,9.33,9.29,9.32,2082000.0
2012-01-25 13:50:00,9.33,9.33,9.31,9.33,1066000.0,9.33,9.33,9.31,9.33,1066000.0
2012-01-25 14:00:00,9.32,9.33,9.29,9.3,1208000.0,9.32,9.33,9.29,9.3,1208000.0
2012-01-25 14:10:00,9.3,9.31,9.29,9.3,1132000.0,9.3,9.31,9.29,9.3,1132000.0
2012-01-25 14:20:00,9.3,9.31,9.29,9.3,1152000.0,9.3,9.31,9.29,9.3,1152000.0
2012-01-25 14:30:00,9.3,9.31,9.3,9.3,786000.0,9.3,9.31,9.3,9.3,786000.0
2012-01-25 14:40:00,9.3,9.32,9.29,9.31,1754000.0,9.3,9.32,9.29,9.31,1754000.0
2012-01-25 14:50:00,9.31,9.32,9.3,9.32,2182000.0,9.31,9.32,9.3,9.32,2182000.0
2012-01-25 15:00:00,9.32,9.33,9.3,9.32,2646000.0,9.32,9.33,9.3,9.32,2646000.0
2012-01-25 15:10:00,9.32,9.34,9.31,9.34,1886000.0,9.32,9.34,9.31,9.34,1886000.0
2012-01-25 15:20:00,9.34,9.38,9.33,9.37,3480000.0,9.34,9.38,9.33,9.37,3480000.0
2012-01-25 15:30:00,9.37,9.4,9.36,9.37,4734000.0,9.37,9.4,9.36,9.37,4734000.0
2012-01-25 15:40:00,9.37,9.41,9.37,9.4,2902000.0,9.37,9.41,9.37,9.4,2902000.0
2012-01-25 15:50:00,9.4,9.4,9.38,9.39,8110000.0,9.4,9.4,9.38,9.39,8110000.0
2012-01-26 09:30:00,9.46,9.52,9.44,9.48,8368000.0,9.46,9.52,9.44,9.48,8368000.0
2012-01-26 09:40:00,9.48,9.65,9.48,9.62,8306000.0,9.48,9.65,9.48,9.62,8306000.0
2012-01-26 09:50:00,9.63,9.69,9.62,9.69,6850000.0,9.63,9.69,9.62,9.69,6850000.0
2012-01-26 10:00:00,9.68,9.69,9.63,9.65,5084000.0,9.68,9.69,9.63,9.65,5084000.0
2012-01-26 10:10:00,9.65,9.74,9.64,9.71,6036000.0,9.65,9.74,9.64,9.71,6036000.0
2012-01-26 10:20:00,9.71,9.73,9.69,9.69,3200000.0,9.71,9.73,9.69,9.69,3200000.0
2012-01-26 10:30:00,9.7,9.71,9.6,9.63,4922000.0,9.7,9.71,9.6,9.63,4922000.0
2012-01-26 10:40:00,9.63,9.66,9.63,9.64,2370000.0,9.63,9.66,9.63,9.64,2370000.0
2012-01-26 10:50:00,9.64,9.67,9.64,9.65,1662000.0,9.64,9.67,9.64,9.65,1662000.0
2012-01-26 11:00:00,9.65,9.69,9.65,9.65,1900000.0,9.65,9.69,9.65,9.65,1900000.0
2012-01-26 11:10:00,9.65,9.68,9.64,9.65,1460000.0,9.65,9.68,9.64,9.65,1460000.0
2012-01-26 11:20:00,9.65,9.65,9.61,9.65,2404000.0,9.65,9.65,9.61,9.65,2404000.0
2012-01-26 11:30:00,9.65,9.68,9.65,9.66,2426000.0,9.65,9.68,9.65,9.66,2426000.0
2012-01-26 11:40:00,9.66,9.67,9.64,9.67,2164000.0,9.66,9.67,9.64,9.67,2164000.0
2012-01-26 11:50:00,9.67,9.68,9.66,9.66,1016000.0,9.67,9.68,9.66,9.66,1016000.0
2012-01-26 12:00:00,9.66,9.67,9.64,9.65,1430000.0,9.66,9.67,9.64,9.65,1430000.0
2012-01-26 12:10:00,9.65,9.66,9.63,9.64,1466000.0,9.65,9.66,9.63,9.64,1466000.0
2012-01-26 12:20:00,9.64,9.67,9.64,9.64,2248000.0,9.64,9.67,9.64,9.64,2248000.0
2012-01-26 12:30:00,9.64,9.67,9.64,9.66,1476000.0,9.64,9.67,9.64,9.66,1476000.0
2012-01-26 12:40:00,9.66,9.67,9.65,9.66,956000.0,9.66,9.67,9.65,9.66,956000.0
2012-01-26 12:50:00,9.66,9.68,9.65,9.66,786000.0,9.66,9.68,9.65,9.66,786000.0
2012-01-26 13:00:00,9.66,9.67,9.65,9.65,646000.0,9.66,9.67,9.65,9.65,646000.0
2012-01-26 13:10:00,9.65,9.66,9.61,9.61,1626000.0,9.65,9.66,9.61,9.61,1626000.0
2012-01-26 13:20:00,9.61,9.63,9.61,9.62,1888000.0,9.61,9.63,9.61,9.62,1888000.0
2012-01-26 13:30:00,9.62,9.63,9.59,9.61,2436000.0,9.62,9.63,9.59,9.61,2436000.0
2012-01-26 13:40:00,9.6,9.62,9.6,9.62,1544000.0,9.6,9.62,9.6,9.62,1544000.0
2012-01-26 13:50:00,9.61,9.66,9.61,9.64,3548000.0,9.61,9.66,9.61,9.64,3548000.0
2012-01-26 14:00:00,9.64,9.66,9.63,9.65,2298000.0,9.64,9.66,9.63,9.65,2298000.0
2012-01-26 14:10:00,9.65,9.65,9.63,9.64,1058000.0,9.65,9.65,9.63,9.64,1058000.0
2012-01-26 14:20:00,9.64,9.66,9.62,9.62,2736000.0,9.64,9.66,9.62,9.62,2736000.0
2012-01-26 14:30:00,9.62,9.64,9.61,9.63,1978000.0,9.62,9.64,9.61,9.63,1978000.0
2012-01-26 14:40:00,9.63,9.64,9.63,9.63,1746000.0,9.63,9.64,9.63,9.63,1746000.0
2012-01-26 14:50:00,9.63,9.63,9.61,9.61,1532000.0,9.63,9.63,9.61,9.61,1532000.0
2012-01-26 15:00:00,9.61,9.61,9.58,9.61,3186000.0,9.61,9.61,9.58,9.61,3186000.0
2012-01-26 15:10:00,9.61,9.63,9.61,9.63,1460000.0,9.61,9.63,9.61,9.63,1460000.0
2012-01-26 15:20:00,9.63,9.64,9.61,9.62,2324000.0,9.63,9.64,9.61,9.62,2324000.0
2012-01-26 15:30:00,9.62,9.63,9.62,9.63,1830000.0,9.62,9.63,9.62,9.63,1830000.0
2012-01-26 15:40:00,9.63,9.64,9.63,9.64,2778000.0,9.63,9.64,9.63,9.64,2778000.0
2012-01-26 15:50:00,9.64,9.68,9.64,9.66,8700000.0,9.64,9.68,9.64,9.66,8700000.0
2012-01-27 09:30:00,9.64,9.77,9.62,9.77,9418000.0,9.64,9.77,9.62,9.77,9418000.0
2012-01-27 09:40:00,9.77,9.83,9.75,9.77,8932000.0,9.77,9.83,9.75,9.77,8932000.0
2012-01-27 09:50:00,9.78,9.78,9.71,9.74,3470000.0,9.78,9.78,9.71,9.74,3470000.0
2012-01-27 10:00:00,9.74,9.76,9.71,9.73,3546000.0,9.74,9.76,9.71,9.73,3546000.0
2012-01-27 10:10:00,9.73,9.79,9.73,9.76,2672000.0,9.73,9.79,9.73,9.76,2672000.0
2012-01-27 10:20:00,9.76,9.79,9.76,9.77,1944000.0,9.76,9.79,9.76,9.77,1944000.0
2012-01-27 10:30:00,9.77,9.78,9.73,9.75,1986000.0,9.77,9.78,9.73,9.75,1986000.0
2012-01-27 10:40:00,9.74,9.76,9.73,9.76,2666000.0,9.74,9.76,9.73,9.76,2666000.0
2012-01-27 10:50:00,9.76,9.78,9.75,9.76,2138000.0,9.76,9.78,9.75,9.76,2138000.0
2012-01-27 11:00:00,9.76,9.77,9.73,9.75,2434000.0,9.76,9.77,9.73,9.75,2434000.0
2012-01-27 11:10:00,9.75,9.76,9.73,9.74,1204000.0,9.75,9.76,9.73,9.74,1204000.0
2012-01-27 11:20:00,9.74,9.75,9.73,9.74,1096000.0,9.74,9.75,9.73,9.74,1096000.0
2012-01-27 11:30:00,9.74,9.75,9.72,9.73,1472000.0,9.74,9.75,9.72,9.73,1472000.0
2012-01-27 11:40:00,9.73,9.73,9.71,9.71,1594000.0,9.73,9.73,9.71,9.71,1594000.0
2012-01-27 11:50:00,9.71,9.76,9.71,9.74,1368000.0,9.71,9.76,9.71,9.74,1368000.0
2012-01-27 12:00:00,9.75,9.77,9.73,9.74,1726000.0,9.75,9.77,9.73,9.74,1726000.0
2012-01-27 12:10:00,9.74,9.75,9.73,9.75,1136000.0,9.74,9.75,9.73,9.75,1136000.0
2012-01-27 12:20:00,9.75,9.75,9.74,9.74,1158000.0,9.75,9.75,9.74,9.74,1158000.0
2012-01-27 12:30:00,9.74,9.76,9.73,9.74,1354000.0,9.74,9.76,9.73,9.74,1354000.0
2012-01-27 12:40:00,9.74,9.75,9.72,9.75,988000.0,9.74,9.75,9.72,9.75,988000.0
2012-01-27 12:50:00,9.75,9.75,9.72,9.73,1648000.0,9.75,9.75,9.72,9.73,1648000.0
2012-01-27 13:00:00,9.73,9.75,9.72,9.74,1410000.0,9.73,9.75,9.72,9.74,1410000.0
2012-01-27 13:10:00,9.74,9.75,9.73,9.74,738000.0,9.74,9.75,9.73,9.74,738000.0
2012-01-27 13:20:00,9.74,9.74,9.73,9.73,596000.0,9.74,9.74,9.73,9.73,596000.0
2012-01-27 13:30:00,9.73,9.74,9.72,9.73,816000.0,9.73,9.74,9.72,9.73,816000.0
2012-01-27 13:40:00,9.73,9.75,9.73,9.74,1542000.0,9.73,9.75,9.73,9.74,1542000.0
2012-01-27 13:50:00,9.75,9.75,9.73,9.73,880000.0,9.75,9.75,9.73,9.73,880000.0
2012-01-27 14:00:00,9.73,9.74,9.72,9.73,730000.0,9.73,9.74,9.72,9.73,730000.0
2012-01-27 14:10:00,9.73,9.73,9.7,9.7,1964000.0,9.73,9.73,9.7,9.7,1964000.0
2012-01-27 14:20:00,9.7,9.72,9.7,9.71,1236000.0,9.7,9.72,9.7,9.71,1236000.0
2012-01-27 14:30:00,9.71,9.73,9.71,9.73,1978000.0,9.71,9.73,9.71,9.73,1978000.0
2012-01-27 14:40:00,9.73,9.75,9.73,9.74,1304000.0,9.73,9.75,9.73,9.74,1304000.0
2012-01-27 14:50:00,9.75,9.75,9.72,9.74,950000.0,9.75,9.75,9.72,9.74,950000.0
2012-01-27 15:00:00,9.74,9.75,9.74,9.75,1450000.0,9.74,9.75,9.74,9.75,1450000.0
2012-01-27 15:10:00,9.75,9.77,9.74,9.75,1916000.0,9.75,9.77,9.74,9.75,1916000.0
2012-01-27 15:20:00,9.75,9.76,9.75,9.76,1398000.0,9.75,9.76,9.75,9.76,1398000.0
2012-01-27 15:30:00,9.76,9.77,9.75,9.77,2334000.0,9.76,9.77,9.75,9.77,2334000.0
2012-01-27 15:40:00,9.77,9.78,9.77,9.78,3214000.0,9.77,9.78,9.77,9.78,3214000.0
2012-01-27 15:50:00,9.78,9.78,9.76,9.77,4596000.0,9.78,9.78,9.76,9.77,4596000.0
2012-01-30 09:30:00,9.69,9.75,9.63,9.64,7308000.0,9.69,9.75,9.63,9.64,7308000.0
2012-01-30 09:40:00,9.64,9.7,9.62,9.64,5748000.0,9.64,9.7,9.62,9.64,5748000.0
2012-01-30 09:50:00,9.65,9.66,9.63,9.63,2362000.0,9.65,9.66,9.63,9.63,2362000.0
2012-01-30 10:00:00,9.63,9.63,9.55,9.56,5912000.0,9.63,9.63,9.55,9.56,5912000.0
2012-01-30 10:10:00,9.56,9.57,9.51,9.56,6480000.0,9.56,9.57,9.51,9.56,6480000.0
2012-01-30 10:20:00,9.56,9.57,9.51,9.51,4432000.0,9.56,9.57,9.51,9.51,4432000.0
2012-01-30 10:30:00,9.51,9.56,9.51,9.56,3278000.0,9.51,9.56,9.51,9.56,3278000.0
2012-01-30 10:40:00,9.56,9.61,9.55,9.61,2394000.0,9.56,9.61,9.55,9.61,2394000.0
2012-01-30 10:50:00,9.61,9.62,9.58,9.6,3160000.0,9.61,9.62,9.58,9.6,3160000.0
2012-01-30 11:00:00,9.61,9.65,9.61,9.63,3146000.0,9.61,9.65,9.61,9.63,3146000.0
2012-01-30 11:10:00,9.63,9.63,9.59,9.6,1742000.0,9.63,9.63,9.59,9.6,1742000.0
2012-01-30 11:20:00,9.6,9.61,9.58,9.58,2416000.0,9.6,9.61,9.58,9.58,2416000.0
2012-01-30 11:30:00,9.59,9.62,9.58,9.62,1758000.0,9.59,9.62,9.58,9.62,1758000.0
2012-01-30 11:40:00,9.62,9.62,9.6,9.61,2248000.0,9.62,9.62,9.6,9.61,2248000.0
2012-01-30 11:50:00,9.61,9.61,9.58,9.58,1042000.0,9.61,9.61,9.58,9.58,1042000.0
2012-01-30 12:00:00,9.58,9.59,9.58,9.59,1102000.0,9.58,9.59,9.58,9.59,1102000.0
2012-01-30 12:10:00,9.58,9.61,9.58,9.6,998000.0,9.58,9.61,9.58,9.6,998000.0
2012-01-30 12:20:00,9.6,9.6,9.58,9.59,1590000.0,9.6,9.6,9.58,9.59,1590000.0
2012-01-30 12:30:00,9.59,9.59,9.55,9.56,2024000.0,9.59,9.59,9.55,9.56,2024000.0
2012-01-30 12:40:00,9.56,9.56,9.53,9.54,1904000.0,9.56,9.56,9.53,9.54,1904000.0
2012-01-30 12:50:00,9.54,9.55,9.52,9.52,1792000.0,9.54,9.55,9.52,9.52,1792000.0
2012-01-30 13:00:00,9.53,9.54,9.52,9.52,1426000.0,9.53,9.54,9.52,9.52,1426000.0
2012-01-30 13:10:00,9.53,9.54,9.53,9.53,1392000.0,9.53,9.54,9.53,9.53,1392000.0
2012-01-30 13:20:00,9.53,9.57,9.53,9.56,2380000.0,9.53,9.57,9.53,9.56,2380000.0
2012-01-30 13:30:00,9.56,9.6,9.56,9.6,1922000.0,9.56,9.6,9.56,9.6,1922000.0
2012-01-30 13:40:00,9.6,9.61,9.59,9.61,1570000.0,9.6,9.61,9.59,9.61,1570000.0
2012-01-30 13:50:00,9.61,9.61,9.59,9.59,1182000.0,9.61,9.61,9.59,9.59,1182000.0
2012-01-30 14:00:00,9.59,9.61,9.57,9.61,2408000.0,9.59,9.61,9.57,9.61,2408000.0
2012-01-30 14:10:00,9.61,9.65,9.6,9.64,3714000.0,9.61,9.65,9.6,9.64,3714000.0
2012-01-30 14:20:00,9.64,9.65,9.63,9.64,1550000.0,9.64,9.65,9.63,9.64,1550000.0
2012-01-30 14:30:00,9.64,9.64,9.62,9.64,882000.0,9.64,9.64,9.62,9.64,882000.0
2012-01-30 14:40:00,9.64,9.65,9.62,9.62,1356000.0,9.64,9.65,9.62,9.62,1356000.0
2012-01-30 14:50:00,9.62,9.63,9.61,9.62,1276000.0,9.62,9.63,9.61,9.62,1276000.0
2012-01-30 15:00:00,9.62,9.62,9.58,9.59,2870000.0,9.62,9.62,9.58,9.59,2870000.0
2012-01-30 15:10:00,9.59,9.6,9.58,9.6,1556000.0,9.59,9.6,9.58,9.6,1556000.0
2012-01-30 15:20:00,9.6,9.62,9.59,9.59,1990000.0,9.6,9.62,9.59,9.59,1990000.0
2012-01-30 15:30:00,9.6,9.6,9.54,9.55,3484000.0,9.6,9.6,9.54,9.55,3484000.0
2012-01-30 15:40:00,9.55,9.58,9.55,9.58,3296000.0,9.55,9.58,9.55,9.58,3296000.0
2012-01-30 15:50:00,9.58,9.62,9.57,9.61,4692000.0,9.58,9.62,9.57,9.61,4692000.0
2012-01-31 09:30:00,9.7,9.78,9.63,9.69,15360000.0,9.7,9.78,9.63,9.69,15360000.0
2012-01-31 09:40:00,9.69,9.69,9.56,9.62,8636000.0,9.69,9.69,9.56,9.62,8636000.0
2012-01-31 09:50:00,9.62,9.66,9.59,9.65,4844000.0,9.62,9.66,9.59,9.65,4844000.0
2012-01-31 10:00:00,9.65,9.67,9.56,9.56,5806000.0,9.65,9.67,9.56,9.56,5806000.0
2012-01-31 10:10:00,9.57,9.61,9.55,9.57,5482000.0,9.57,9.61,9.55,9.57,5482000.0
2012-01-31 10:20:00,9.57,9.6,9.56,9.58,4084000.0,9.57,9.6,9.56,9.58,4084000.0
2012-01-31 10:30:00,9.58,9.62,9.56,9.58,3284000.0,9.58,9.62,9.56,9.58,3284000.0
2012-01-31 10:40:00,9.58,9.58,9.51,9.54,5492000.0,9.58,9.58,9.51,9.54,5492000.0
2012-01-31 10:50:00,9.54,9.54,9.52,9.53,2566000.0,9.54,9.54,9.52,9.53,2566000.0
2012-01-31 11:00:00,9.53,9.57,9.53,9.57,2342000.0,9.53,9.57,9.53,9.57,2342000.0
2012-01-31 11:10:00,9.57,9.57,9.51,9.52,3262000.0,9.57,9.57,9.51,9.52,3262000.0
2012-01-31 11:20:00,9.52,9.53,9.52,9.52,1872000.0,9.52,9.53,9.52,9.52,1872000.0
2012-01-31 11:30:00,9.52,9.53,9.49,9.51,3462000.0,9.52,9.53,9.49,9.51,3462000.0
2012-01-31 11:40:00,9.51,9.54,9.5,9.53,1466000.0,9.51,9.54,9.5,9.53,1466000.0
2012-01-31 11:50:00,9.53,9.55,9.52,9.55,2396000.0,9.53,9.55,9.52,9.55,2396000.0
2012-01-31 12:00:00,9.55,9.55,9.54,9.55,1240000.0,9.55,9.55,9.54,9.55,1240000.0
2012-01-31 12:10:00,9.55,9.58,9.55,9.57,1520000.0,9.55,9.58,9.55,9.57,1520000.0
2012-01-31 12:20:00,9.57,9.6,9.56,9.59,2072000.0,9.57,9.6,9.56,9.59,2072000.0
2012-01-31 12:30:00,9.59,9.62,9.58,9.6,3156000.0,9.59,9.62,9.58,9.6,3156000.0
2012-01-31 12:40:00,9.59,9.6,9.58,9.59,1956000.0,9.59,9.6,9.58,9.59,1956000.0
2012-01-31 12:50:00,9.59,9.62,9.58,9.6,2634000.0,9.59,9.62,9.58,9.6,2634000.0
2012-01-31 13:00:00,9.61,9.62,9.6,9.62,1566000.0,9.61,9.62,9.6,9.62,1566000.0
2012-01-31 13:10:00,9.62,9.63,9.6,9.62,2344000.0,9.62,9.63,9.6,9.62,2344000.0
2012-01-31 13:20:00,9.62,9.64,9.61,9.64,2670000.0,9.62,9.64,9.61,9.64,2670000.0
2012-01-31 13:30:00,9.64,9.66,9.63,9.64,3494000.0,9.64,9.66,9.63,9.64,3494000.0
2012-01-31 13:40:00,9.64,9.65,9.62,9.62,1390000.0,9.64,9.65,9.62,9.62,1390000.0
2012-01-31 13:50:00,9.62,9.62,9.58,9.59,2760000.0,9.62,9.62,9.58,9.59,2760000.0
2012-01-31 14:00:00,9.59,9.6,9.58,9.58,2526000.0,9.59,9.6,9.58,9.58,2526000.0
2012-01-31 14:10:00,9.58,9.59,9.57,9.58,2860000.0,9.58,9.59,9.57,9.58,2860000.0
2012-01-31 14:20:00,9.58,9.6,9.58,9.6,3328000.0,9.58,9.6,9.58,9.6,3328000.0
2012-01-31 14:30:00,9.6,9.61,9.6,9.6,2352000.0,9.6,9.61,9.6,9.6,2352000.0
2012-01-31 14:40:00,9.6,9.62,9.6,9.62,1494000.0,9.6,9.62,9.6,9.62,1494000.0
2012-01-31 14:50:00,9.62,9.63,9.6,9.63,2338000.0,9.62,9.63,9.6,9.63,2338000.0
2012-01-31 15:00:00,9.63,9.65,9.62,9.65,3370000.0,9.63,9.65,9.62,9.65,3370000.0
2012-01-31 15:10:00,9.65,9.66,9.64,9.64,5324000.0,9.65,9.66,9.64,9.64,5324000.0
2012-01-31 15:20:00,9.64,9.66,9.63,9.66,4614000.0,9.64,9.66,9.63,9.66,4614000.0
2012-01-31 15:30:00,9.66,9.71,9.66,9.7,8592000.0,9.66,9.71,9.66,9.7,8592000.0
2012-01-31 15:40:00,9.7,9.7,9.68,9.69,7450000.0,9.7,9.7,9.68,9.69,7450000.0
2012-01-31 15:50:00,9.69,9.75,9.69,9.73,16316000.0,9.69,9.75,9.69,9.73,16316000.0
2012-02-01 09:30:00,8.69,8.74,8.6,8.63,52574000.0,8.69,8.74,8.6,8.63,52574000.0
2012-02-01 09:40:00,8.63,8.81,8.63,8.72,40752000.0,8.63,8.81,8.63,8.72,40752000.0
2012-02-01 09:50:00,8.72,8.8,8.72,8.78,19490000.0,8.72,8.8,8.72,8.78,19490000.0
2012-02-01 10:00:00,8.78,8.84,8.77,8.81,25688000.0,8.78,8.84,8.77,8.81,25688000.0
2012-02-01 10:10:00,8.81,8.81,8.77,8.78,13546000.0,8.81,8.81,8.77,8.78,13546000.0
2012-02-01 10:20:00,8.78,8.8,8.72,8.79,14310000.0,8.78,8.8,8.72,8.79,14310000.0
2012-02-01 10:30:00,8.79,8.8,8.76,8.79,8248000.0,8.79,8.8,8.76,8.79,8248000.0
2012-02-01 10:40:00,8.79,8.84,8.78,8.83,7952000.0,8.79,8.84,8.78,8.83,7952000.0
2012-02-01 10:50:00,8.83,8.86,8.82,8.84,10372000.0,8.83,8.86,8.82,8.84,10372000.0
2012-02-01 11:00:00,8.83,8.87,8.83,8.87,7996000.0,8.83,8.87,8.83,8.87,7996000.0
2012-02-01 11:10:00,8.86,8.9,8.85,8.87,12834000.0,8.86,8.9,8.85,8.87,12834000.0
2012-02-01 11:20:00,8.87,8.88,8.84,8.85,7512000.0,8.87,8.88,8.84,8.85,7512000.0
2012-02-01 11:30:00,8.85,8.85,8.82,8.84,6088000.0,8.85,8.85,8.82,8.84,6088000.0
2012-02-01 11:40:00,8.84,8.84,8.82,8.83,4302000.0,8.84,8.84,8.82,8.83,4302000.0
2012-02-01 11:50:00,8.83,8.85,8.82,8.85,3404000.0,8.83,8.85,8.82,8.85,3404000.0
2012-02-01 12:00:00,8.85,8.85,8.82,8.83,3458000.0,8.85,8.85,8.82,8.83,3458000.0
2012-02-01 12:10:00,8.83,8.87,8.83,8.86,4050000.0,8.83,8.87,8.83,8.86,4050000.0
2012-02-01 12:20:00,8.86,8.89,8.85,8.88,4894000.0,8.86,8.89,8.85,8.88,4894000.0
2012-02-01 12:30:00,8.88,8.91,8.88,8.91,5118000.0,8.88,8.91,8.88,8.91,5118000.0
2012-02-01 12:40:00,8.91,8.95,8.9,8.93,7016000.0,8.91,8.95,8.9,8.93,7016000.0
2012-02-01 12:50:00,8.93,8.93,8.91,8.93,3682000.0,8.93,8.93,8.91,8.93,3682000.0
2012-02-01 13:00:00,8.93,8.95,8.88,8.93,4672000.0,8.93,8.95,8.88,8.93,4672000.0
2012-02-01 13:10:00,8.93,8.98,8.93,8.95,8554000.0,8.93,8.98,8.93,8.95,8554000.0
2012-02-01 13:20:00,8.96,8.99,8.95,8.98,5864000.0,8.96,8.99,8.95,8.98,5864000.0
2012-02-01 13:30:00,8.98,9.0,8.97,8.99,7348000.0,8.98,9.0,8.97,8.99,7348000.0
2012-02-01 13:40:00,8.99,8.99,8.95,8.96,8596000.0,8.99,8.99,8.95,8.96,8596000.0
2012-02-01 13:50:00,8.96,8.96,8.9,8.94,11084000.0,8.96,8.96,8.9,8.94,11084000.0
2012-02-01 14:00:00,8.94,8.94,8.9,8.9,6116000.0,8.94,8.94,8.9,8.9,6116000.0
2012-02-01 14:10:00,8.9,8.93,8.9,8.93,4792000.0,8.9,8.93,8.9,8.93,4792000.0
2012-02-01 14:20:00,8.93,8.97,8.93,8.96,5054000.0,8.93,8.97,8.93,8.96,5054000.0
2012-02-01 14:30:00,8.96,8.97,8.95,8.96,3848000.0,8.96,8.97,8.95,8.96,3848000.0
2012-02-01 14:40:00,8.96,8.96,8.92,8.93,4602000.0,8.96,8.96,8.92,8.93,4602000.0
2012-02-01 14:50:00,8.93,8.94,8.93,8.94,3634000.0,8.93,8.94,8.93,8.94,3634000.0
2012-02-01 15:00:00,8.94,8.94,8.91,8.93,4758000.0,8.94,8.94,8.91,8.93,4758000.0
2012-02-01 15:10:00,8.93,8.96,8.93,8.96,5504000.0,8.93,8.96,8.93,8.96,5504000.0
2012-02-01 15:20:00,8.96,8.96,8.91,8.91,6472000.0,8.96,8.96,8.91,8.91,6472000.0
2012-02-01 15:30:00,8.91,8.93,8.89,8.92,7630000.0,8.91,8.93,8.89,8.92,7630000.0
2012-02-01 15:40:00,8.92,8.96,8.92,8.95,8894000.0,8.92,8.96,8.92,8.95,8894000.0
2012-02-01 15:50:00,8.95,8.97,8.95,8.97,17738000.0,8.95,8.97,8.95,8.97,17738000.0
2012-02-02 09:30:00,8.98,9.0,8.86,8.89,13526000.0,8.98,9.0,8.86,8.89,13526000.0
2012-02-02 09:40:00,8.89,8.94,8.89,8.92,7462000.0,8.89,8.94,8.89,8.92,7462000.0
2012-02-02 09:50:00,8.92,8.93,8.89,8.9,4984000.0,8.92,8.93,8.89,8.9,4984000.0
2012-02-02 10:00:00,8.9,8.91,8.84,8.87,9086000.0,8.9,8.91,8.84,8.87,9086000.0
2012-02-02 10:10:00,8.87,8.88,8.85,8.86,5830000.0,8.87,8.88,8.85,8.86,5830000.0
2012-02-02 10:20:00,8.86,8.88,8.84,8.87,4842000.0,8.86,8.88,8.84,8.87,4842000.0
2012-02-02 10:30:00,8.87,8.88,8.87,8.87,2900000.0,8.87,8.88,8.87,8.87,2900000.0
2012-02-02 10:40:00,8.87,8.87,8.85,8.86,3678000.0,8.87,8.87,8.85,8.86,3678000.0
2012-02-02 10:50:00,8.86,8.87,8.85,8.86,3000000.0,8.86,8.87,8.85,8.86,3000000.0
2012-02-02 11:00:00,8.86,8.92,8.86,8.91,5604000.0,8.86,8.92,8.86,8.91,5604000.0
2012-02-02 11:10:00,8.91,8.92,8.89,8.89,3244000.0,8.91,8.92,8.89,8.89,3244000.0
2012-02-02 11:20:00,8.89,8.93,8.88,8.92,4410000.0,8.89,8.93,8.88,8.92,4410000.0
2012-02-02 11:30:00,8.92,8.92,8.89,8.89,3850000.0,8.92,8.92,8.89,8.89,3850000.0
2012-02-02 11:40:00,8.89,8.91,8.88,8.91,4128000.0,8.89,8.91,8.88,8.91,4128000.0
2012-02-02 11:50:00,8.91,8.93,8.9,8.91,3948000.0,8.91,8.93,8.9,8.91,3948000.0
2012-02-02 12:00:00,8.91,8.92,8.9,8.9,2628000.0,8.91,8.92,8.9,8.9,2628000.0
2012-02-02 12:10:00,8.9,8.91,8.89,8.89,4004000.0,8.9,8.91,8.89,8.89,4004000.0
2012-02-02 12:20:00,8.89,8.9,8.89,8.9,1510000.0,8.89,8.9,8.89,8.9,1510000.0
2012-02-02 12:30:00,8.9,8.9,8.87,8.88,2372000.0,8.9,8.9,8.87,8.88,2372000.0
2012-02-02 12:40:00,8.88,8.89,8.88,8.88,2080000.0,8.88,8.89,8.88,8.88,2080000.0
2012-02-02 12:50:00,8.89,8.91,8.88,8.91,2122000.0,8.89,8.91,8.88,8.91,2122000.0
2012-02-02 13:00:00,8.91,8.91,8.9,8.91,1068000.0,8.91,8.91,8.9,8.91,1068000.0
2012-02-02 13:10:00,8.91,8.94,8.91,8.92,2256000.0,8.91,8.94,8.91,8.92,2256000.0
2012-02-02 13:20:00,8.92,8.93,8.88,8.88,3384000.0,8.92,8.93,8.88,8.88,3384000.0
2012-02-02 13:30:00,8.88,8.92,8.88,8.9,1958000.0,8.88,8.92,8.88,8.9,1958000.0
2012-02-02 13:40:00,8.9,8.94,8.9,8.93,2026000.0,8.9,8.94,8.9,8.93,2026000.0
2012-02-02 13:50:00,8.93,8.94,8.92,8.93,2564000.0,8.93,8.94,8.92,8.93,2564000.0
2012-02-02 14:00:00,8.93,8.96,8.93,8.96,2324000.0,8.93,8.96,8.93,8.96,2324000.0
2012-02-02 14:10:00,8.96,9.02,8.96,9.01,9334000.0,8.96,9.02,8.96,9.01,9334000.0
2012-02-02 14:20:00,9.01,9.02,8.99,8.99,3754000.0,9.01,9.02,8.99,8.99,3754000.0
2012-02-02 14:30:00,8.99,9.01,8.99,9.01,2704000.0,8.99,9.01,8.99,9.01,2704000.0
2012-02-02 14:40:00,9.01,9.01,8.98,9.0,2904000.0,9.01,9.01,8.98,9.0,2904000.0
2012-02-02 14:50:00,9.0,9.02,9.0,9.02,3198000.0,9.0,9.02,9.0,9.02,3198000.0
2012-02-02 15:00:00,9.02,9.04,9.01,9.03,5048000.0,9.02,9.04,9.01,9.03,5048000.0
2012-02-02 15:10:00,9.03,9.07,9.03,9.05,6806000.0,9.03,9.07,9.03,9.05,6806000.0
2012-02-02 15:20:00,9.05,9.06,9.04,9.05,3642000.0,9.05,9.06,9.04,9.05,3642000.0
2012-02-02 15:30:00,9.05,9.09,9.05,9.08,5058000.0,9.05,9.09,9.05,9.08,5058000.0
2012-02-02 15:40:00,9.08,9.1,9.08,9.09,5824000.0,9.08,9.1,9.08,9.09,5824000.0
2012-02-02 15:50:00,9.09,9.09,9.07,9.09,7352000.0,9.09,9.09,9.07,9.09,7352000.0
2012-02-03 09:30:00,9.14,9.22,9.11,9.16,14042000.0,9.14,9.22,9.11,9.16,14042000.0
2012-02-03 09:40:00,9.16,9.18,9.09,9.15,7522000.0,9.16,9.18,9.09,9.15,7522000.0
2012-02-03 09:50:00,9.15,9.18,9.13,9.17,4152000.0,9.15,9.18,9.13,9.17,4152000.0
2012-02-03 10:00:00,9.17,9.19,9.13,9.17,5186000.0,9.17,9.19,9.13,9.17,5186000.0
2012-02-03 10:10:00,9.17,9.18,9.15,9.16,5420000.0,9.17,9.18,9.15,9.16,5420000.0
2012-02-03 10:20:00,9.16,9.18,9.16,9.17,2962000.0,9.16,9.18,9.16,9.17,2962000.0
2012-02-03 10:30:00,9.17,9.24,9.17,9.23,5002000.0,9.17,9.24,9.17,9.23,5002000.0
2012-02-03 10:40:00,9.23,9.24,9.21,9.22,4264000.0,9.23,9.24,9.21,9.22,4264000.0
2012-02-03 10:50:00,9.22,9.24,9.22,9.23,4524000.0,9.22,9.24,9.22,9.23,4524000.0
2012-02-03 11:00:00,9.23,9.23,9.21,9.21,5166000.0,9.23,9.23,9.21,9.21,5166000.0
2012-02-03 11:10:00,9.21,9.23,9.21,9.23,2228000.0,9.21,9.23,9.21,9.23,2228000.0
2012-02-03 11:20:00,9.23,9.24,9.22,9.22,1982000.0,9.23,9.24,9.22,9.22,1982000.0
2012-02-03 11:30:00,9.22,9.23,9.21,9.22,1878000.0,9.22,9.23,9.21,9.22,1878000.0
2012-02-03 11:40:00,9.22,9.24,9.22,9.24,1618000.0,9.22,9.24,9.22,9.24,1618000.0
2012-02-03 11:50:00,9.24,9.24,9.22,9.22,1960000.0,9.24,9.24,9.22,9.22,1960000.0
2012-02-03 12:00:00,9.22,9.23,9.21,9.23,1904000.0,9.22,9.23,9.21,9.23,1904000.0
2012-02-03 12:10:00,9.23,9.23,9.22,9.23,1792000.0,9.23,9.23,9.22,9.23,1792000.0
2012-02-03 12:20:00,9.23,9.24,9.22,9.23,2406000.0,9.23,9.24,9.22,9.23,2406000.0
2012-02-03 12:30:00,9.23,9.25,9.23,9.25,2022000.0,9.23,9.25,9.23,9.25,2022000.0
2012-02-03 12:40:00,9.25,9.28,9.25,9.27,5158000.0,9.25,9.28,9.25,9.27,5158000.0
2012-02-03 12:50:00,9.27,9.29,9.26,9.28,3424000.0,9.27,9.29,9.26,9.28,3424000.0
2012-02-03 13:00:00,9.28,9.29,9.28,9.29,3460000.0,9.28,9.29,9.28,9.29,3460000.0
2012-02-03 13:10:00,9.29,9.31,9.29,9.3,3570000.0,9.29,9.31,9.29,9.3,3570000.0
2012-02-03 13:20:00,9.3,9.32,9.29,9.31,2988000.0,9.3,9.32,9.29,9.31,2988000.0
2012-02-03 13:30:00,9.31,9.31,9.26,9.26,3630000.0,9.31,9.31,9.26,9.26,3630000.0
2012-02-03 13:40:00,9.26,9.28,9.26,9.27,2836000.0,9.26,9.28,9.26,9.27,2836000.0
2012-02-03 13:50:00,9.27,9.28,9.26,9.27,1618000.0,9.27,9.28,9.26,9.27,1618000.0
2012-02-03 14:00:00,9.27,9.3,9.27,9.29,1794000.0,9.27,9.3,9.27,9.29,1794000.0
2012-02-03 14:10:00,9.29,9.31,9.28,9.3,2854000.0,9.29,9.31,9.28,9.3,2854000.0
2012-02-03 14:20:00,9.3,9.3,9.29,9.3,1644000.0,9.3,9.3,9.29,9.3,1644000.0
2012-02-03 14:30:00,9.3,9.32,9.3,9.32,2852000.0,9.3,9.32,9.3,9.32,2852000.0
2012-02-03 14:40:00,9.32,9.33,9.31,9.32,2682000.0,9.32,9.33,9.31,9.32,2682000.0
2012-02-03 14:50:00,9.32,9.33,9.32,9.33,2628000.0,9.32,9.33,9.32,9.33,2628000.0
2012-02-03 15:00:00,9.33,9.33,9.31,9.32,2978000.0,9.33,9.33,9.31,9.32,2978000.0
2012-02-03 15:10:00,9.31,9.33,9.31,9.32,2364000.0,9.31,9.33,9.31,9.32,2364000.0
2012-02-03 15:20:00,9.32,9.35,9.31,9.34,6500000.0,9.32,9.35,9.31,9.34,6500000.0
2012-02-03 15:30:00,9.34,9.36,9.32,9.36,5180000.0,9.34,9.36,9.32,9.36,5180000.0
2012-02-03 15:40:00,9.36,9.37,9.34,9.37,7446000.0,9.36,9.37,9.34,9.37,7446000.0
2012-02-03 15:50:00,9.37,9.4,9.36,9.38,10204000.0,9.37,9.4,9.36,9.38,10204000.0
2012-02-06 09:30:00,9.31,9.33,9.22,9.25,9412000.0,9.31,9.33,9.22,9.25,9412000.0
2012-02-06 09:40:00,9.25,9.25,9.2,9.21,5272000.0,9.25,9.25,9.2,9.21,5272000.0
2012-02-06 09:50:00,9.21,9.25,9.21,9.23,3588000.0,9.21,9.25,9.21,9.23,3588000.0
2012-02-06 10:00:00,9.23,9.25,9.21,9.24,2874000.0,9.23,9.25,9.21,9.24,2874000.0
2012-02-06 10:10:00,9.24,9.25,9.2,9.21,2806000.0,9.24,9.25,9.2,9.21,2806000.0
2012-02-06 10:20:00,9.21,9.24,9.2,9.23,2246000.0,9.21,9.24,9.2,9.23,2246000.0
2012-02-06 10:30:00,9.22,9.24,9.22,9.23,1506000.0,9.22,9.24,9.22,9.23,1506000.0
2012-02-06 10:40:00,9.23,9.23,9.17,9.18,3614000.0,9.23,9.23,9.17,9.18,3614000.0
2012-02-06 10:50:00,9.18,9.21,9.18,9.2,2200000.0,9.18,9.21,9.18,9.2,2200000.0
2012-02-06 11:00:00,9.2,9.21,9.19,9.2,1724000.0,9.2,9.21,9.19,9.2,1724000.0
2012-02-06 11:10:00,9.2,9.21,9.19,9.2,1942000.0,9.2,9.21,9.19,9.2,1942000.0
2012-02-06 11:20:00,9.2,9.2,9.19,9.2,1142000.0,9.2,9.2,9.19,9.2,1142000.0
2012-02-06 11:30:00,9.2,9.2,9.19,9.19,2078000.0,9.2,9.2,9.19,9.19,2078000.0
2012-02-06 11:40:00,9.19,9.21,9.19,9.21,2170000.0,9.19,9.21,9.19,9.21,2170000.0
2012-02-06 11:50:00,9.21,9.22,9.2,9.22,3300000.0,9.21,9.22,9.2,9.22,3300000.0
2012-02-06 12:00:00,9.22,9.22,9.2,9.2,1280000.0,9.22,9.22,9.2,9.2,1280000.0
2012-02-06 12:10:00,9.2,9.2,9.19,9.19,1316000.0,9.2,9.2,9.19,9.19,1316000.0
2012-02-06 12:20:00,9.2,9.2,9.19,9.19,2926000.0,9.2,9.2,9.19,9.19,2926000.0
2012-02-06 12:30:00,9.19,9.2,9.18,9.2,1556000.0,9.19,9.2,9.18,9.2,1556000.0
2012-02-06 12:40:00,9.2,9.2,9.19,9.2,926000.0,9.2,9.2,9.19,9.2,926000.0
2012-02-06 12:50:00,9.2,9.2,9.19,9.2,1264000.0,9.2,9.2,9.19,9.2,1264000.0
2012-02-06 13:00:00,9.2,9.22,9.19,9.22,2336000.0,9.2,9.22,9.19,9.22,2336000.0
2012-02-06 13:10:00,9.22,9.22,9.2,9.21,1348000.0,9.22,9.22,9.2,9.21,1348000.0
2012-02-06 13:20:00,9.21,9.21,9.2,9.21,1756000.0,9.21,9.21,9.2,9.21,1756000.0
2012-02-06 13:30:00,9.21,9.23,9.21,9.22,2514000.0,9.21,9.23,9.21,9.22,2514000.0
2012-02-06 13:40:00,9.22,9.23,9.21,9.23,1698000.0,9.22,9.23,9.21,9.23,1698000.0
2012-02-06 13:50:00,9.23,9.23,9.21,9.22,1302000.0,9.23,9.23,9.21,9.22,1302000.0
2012-02-06 14:00:00,9.22,9.23,9.22,9.22,1356000.0,9.22,9.23,9.22,9.22,1356000.0
2012-02-06 14:10:00,9.22,9.22,9.21,9.21,1144000.0,9.22,9.22,9.21,9.21,1144000.0
2012-02-06 14:20:00,9.21,9.21,9.21,9.21,838000.0,9.21,9.21,9.21,9.21,838000.0
2012-02-06 14:30:00,9.21,9.21,9.2,9.2,1864000.0,9.21,9.21,9.2,9.2,1864000.0
2012-02-06 14:40:00,9.2,9.2,9.19,9.2,1904000.0,9.2,9.2,9.19,9.2,1904000.0
2012-02-06 14:50:00,9.2,9.2,9.19,9.19,1814000.0,9.2,9.2,9.19,9.19,1814000.0
2012-02-06 15:00:00,9.19,9.2,9.18,9.18,1844000.0,9.19,9.2,9.18,9.18,1844000.0
2012-02-06 15:10:00,9.18,9.19,9.18,9.18,1764000.0,9.18,9.19,9.18,9.18,1764000.0
2012-02-06 15:20:00,9.18,9.19,9.18,9.18,1650000.0,9.18,9.19,9.18,9.18,1650000.0
2012-02-06 15:30:00,9.18,9.18,9.16,9.18,3934000.0,9.18,9.18,9.16,9.18,3934000.0
2012-02-06 15:40:00,9.18,9.18,9.16,9.16,3826000.0,9.18,9.18,9.16,9.16,3826000.0
2012-02-06 15:50:00,9.16,9.16,9.15,9.15,8806000.0,9.16,9.16,9.15,9.15,8806000.0
2012-02-07 09:30:00,9.13,9.22,9.1,9.15,9484000.0,9.13,9.22,9.1,9.15,9484000.0
2012-02-07 09:40:00,9.15,9.25,9.15,9.24,5184000.0,9.15,9.25,9.15,9.24,5184000.0
2012-02-07 09:50:00,9.23,9.24,9.19,9.22,3814000.0,9.23,9.24,9.19,9.22,3814000.0
2012-02-07 10:00:00,9.22,9.22,9.18,9.18,2594000.0,9.22,9.22,9.18,9.18,2594000.0
2012-02-07 10:10:00,9.19,9.19,9.16,9.17,3166000.0,9.19,9.19,9.16,9.17,3166000.0
2012-02-07 10:20:00,9.17,9.17,9.13,9.15,3254000.0,9.17,9.17,9.13,9.15,3254000.0
2012-02-07 10:30:00,9.15,9.19,9.15,9.19,1814000.0,9.15,9.19,9.15,9.19,1814000.0
2012-02-07 10:40:00,9.19,9.23,9.19,9.22,3128000.0,9.19,9.23,9.19,9.22,3128000.0
2012-02-07 10:50:00,9.22,9.23,9.2,9.23,2320000.0,9.22,9.23,9.2,9.23,2320000.0
2012-02-07 11:00:00,9.23,9.24,9.22,9.23,2192000.0,9.23,9.24,9.22,9.23,2192000.0
2012-02-07 11:10:00,9.23,9.23,9.21,9.21,1092000.0,9.23,9.23,9.21,9.21,1092000.0
2012-02-07 11:20:00,9.21,9.22,9.2,9.22,1272000.0,9.21,9.22,9.2,9.22,1272000.0
2012-02-07 11:30:00,9.22,9.23,9.21,9.23,1178000.0,9.22,9.23,9.21,9.23,1178000.0
2012-02-07 11:40:00,9.22,9.23,9.19,9.2,1538000.0,9.22,9.23,9.19,9.2,1538000.0
2012-02-07 11:50:00,9.19,9.2,9.18,9.18,1430000.0,9.19,9.2,9.18,9.18,1430000.0
2012-02-07 12:00:00,9.18,9.2,9.18,9.19,2064000.0,9.18,9.2,9.18,9.19,2064000.0
2012-02-07 12:10:00,9.19,9.21,9.19,9.19,1558000.0,9.19,9.21,9.19,9.19,1558000.0
2012-02-07 12:20:00,9.19,9.2,9.18,9.18,1912000.0,9.19,9.2,9.18,9.18,1912000.0
2012-02-07 12:30:00,9.18,9.2,9.18,9.2,1870000.0,9.18,9.2,9.18,9.2,1870000.0
2012-02-07 12:40:00,9.2,9.21,9.18,9.2,1606000.0,9.2,9.21,9.18,9.2,1606000.0
2012-02-07 12:50:00,9.2,9.21,9.19,9.2,2748000.0,9.2,9.21,9.19,9.2,2748000.0
2012-02-07 13:00:00,9.2,9.21,9.2,9.21,2072000.0,9.2,9.21,9.2,9.21,2072000.0
2012-02-07 13:10:00,9.2,9.21,9.18,9.18,1408000.0,9.2,9.21,9.18,9.18,1408000.0
2012-02-07 13:20:00,9.18,9.18,9.15,9.16,2350000.0,9.18,9.18,9.15,9.16,2350000.0
2012-02-07 13:30:00,9.16,9.18,9.16,9.18,1588000.0,9.16,9.18,9.16,9.18,1588000.0
2012-02-07 13:40:00,9.18,9.2,9.18,9.2,1812000.0,9.18,9.2,9.18,9.2,1812000.0
2012-02-07 13:50:00,9.2,9.22,9.2,9.21,1992000.0,9.2,9.22,9.2,9.21,1992000.0
2012-02-07 14:00:00,9.21,9.22,9.21,9.22,2804000.0,9.21,9.22,9.21,9.22,2804000.0
2012-02-07 14:10:00,9.22,9.24,9.22,9.24,5002000.0,9.22,9.24,9.22,9.24,5002000.0
2012-02-07 14:20:00,9.24,9.24,9.22,9.22,1176000.0,9.24,9.24,9.22,9.22,1176000.0
2012-02-07 14:30:00,9.22,9.23,9.22,9.22,1396000.0,9.22,9.23,9.22,9.22,1396000.0
2012-02-07 14:40:00,9.22,9.23,9.22,9.23,1192000.0,9.22,9.23,9.22,9.23,1192000.0
2012-02-07 14:50:00,9.23,9.24,9.2,9.21,2238000.0,9.23,9.24,9.2,9.21,2238000.0
2012-02-07 15:00:00,9.21,9.21,9.19,9.2,1672000.0,9.21,9.21,9.19,9.2,1672000.0
2012-02-07 15:10:00,9.2,9.21,9.2,9.2,1350000.0,9.2,9.21,9.2,9.2,1350000.0
2012-02-07 15:20:00,9.2,9.2,9.18,9.2,3692000.0,9.2,9.2,9.18,9.2,3692000.0
2012-02-07 15:30:00,9.2,9.2,9.19,9.19,2180000.0,9.2,9.2,9.19,9.19,2180000.0
2012-02-07 15:40:00,9.19,9.21,9.19,9.2,2988000.0,9.19,9.21,9.19,9.2,2988000.0
2012-02-07 15:50:00,9.2,9.21,9.19,9.21,4606000.0,9.2,9.21,9.19,9.21,4606000.0
2012-02-08 09:30:00,9.24,9.3,9.24,9.27,7072000.0,9.24,9.3,9.24,9.27,7072000.0
2012-02-08 09:40:00,9.27,9.32,9.26,9.3,5486000.0,9.27,9.32,9.26,9.3,5486000.0
2012-02-08 09:50:00,9.3,9.32,9.28,9.31,3606000.0,9.3,9.32,9.28,9.31,3606000.0
2012-02-08 10:00:00,9.31,9.32,9.3,9.3,4230000.0,9.31,9.32,9.3,9.3,4230000.0
2012-02-08 10:10:00,9.3,9.3,9.29,9.29,2570000.0,9.3,9.3,9.29,9.29,2570000.0
2012-02-08 10:20:00,9.29,9.3,9.23,9.24,4780000.0,9.29,9.3,9.23,9.24,4780000.0
2012-02-08 10:30:00,9.24,9.24,9.19,9.2,3530000.0,9.24,9.24,9.19,9.2,3530000.0
2012-02-08 10:40:00,9.2,9.21,9.17,9.21,4076000.0,9.2,9.21,9.17,9.21,4076000.0
2012-02-08 10:50:00,9.2,9.23,9.19,9.22,3084000.0,9.2,9.23,9.19,9.22,3084000.0
2012-02-08 11:00:00,9.22,9.22,9.17,9.18,2960000.0,9.22,9.22,9.17,9.18,2960000.0
2012-02-08 11:10:00,9.18,9.2,9.18,9.18,1888000.0,9.18,9.2,9.18,9.18,1888000.0
2012-02-08 11:20:00,9.18,9.18,9.15,9.17,2820000.0,9.18,9.18,9.15,9.17,2820000.0
2012-02-08 11:30:00,9.17,9.2,9.16,9.19,1242000.0,9.17,9.2,9.16,9.19,1242000.0
2012-02-08 11:40:00,9.19,9.21,9.18,9.2,2286000.0,9.19,9.21,9.18,9.2,2286000.0
2012-02-08 11:50:00,9.2,9.22,9.19,9.21,1772000.0,9.2,9.22,9.19,9.21,1772000.0
2012-02-08 12:00:00,9.21,9.23,9.21,9.22,1754000.0,9.21,9.23,9.21,9.22,1754000.0
2012-02-08 12:10:00,9.22,9.24,9.22,9.22,2496000.0,9.22,9.24,9.22,9.22,2496000.0
2012-02-08 12:20:00,9.22,9.25,9.22,9.24,1412000.0,9.22,9.25,9.22,9.24,1412000.0
2012-02-08 12:30:00,9.24,9.24,9.22,9.23,842000.0,9.24,9.24,9.22,9.23,842000.0
2012-02-08 12:40:00,9.23,9.23,9.2,9.21,1780000.0,9.23,9.23,9.2,9.21,1780000.0
2012-02-08 12:50:00,9.21,9.22,9.21,9.21,1324000.0,9.21,9.22,9.21,9.21,1324000.0
2012-02-08 13:00:00,9.21,9.24,9.21,9.24,1032000.0,9.21,9.24,9.21,9.24,1032000.0
2012-02-08 13:10:00,9.23,9.24,9.22,9.23,1408000.0,9.23,9.24,9.22,9.23,1408000.0
2012-02-08 13:20:00,9.23,9.26,9.23,9.26,2892000.0,9.23,9.26,9.23,9.26,2892000.0
2012-02-08 13:30:00,9.26,9.28,9.25,9.28,4276000.0,9.26,9.28,9.25,9.28,4276000.0
2012-02-08 13:40:00,9.28,9.29,9.28,9.29,1614000.0,9.28,9.29,9.28,9.29,1614000.0
2012-02-08 13:50:00,9.29,9.31,9.27,9.29,3484000.0,9.29,9.31,9.27,9.29,3484000.0
2012-02-08 14:00:00,9.29,9.3,9.29,9.3,2140000.0,9.29,9.3,9.29,9.3,2140000.0
2012-02-08 14:10:00,9.3,9.3,9.28,9.29,2108000.0,9.3,9.3,9.28,9.29,2108000.0
2012-02-08 14:20:00,9.29,9.31,9.28,9.3,2458000.0,9.29,9.31,9.28,9.3,2458000.0
2012-02-08 14:30:00,9.3,9.31,9.3,9.31,2176000.0,9.3,9.31,9.3,9.31,2176000.0
2012-02-08 14:40:00,9.31,9.32,9.3,9.31,2518000.0,9.31,9.32,9.3,9.31,2518000.0
2012-02-08 14:50:00,9.31,9.31,9.29,9.3,1698000.0,9.31,9.31,9.29,9.3,1698000.0
2012-02-08 15:00:00,9.3,9.3,9.28,9.29,1132000.0,9.3,9.3,9.28,9.29,1132000.0
2012-02-08 15:10:00,9.29,9.31,9.28,9.31,1330000.0,9.29,9.31,9.28,9.31,1330000.0
2012-02-08 15:20:00,9.31,9.31,9.29,9.29,1394000.0,9.31,9.31,9.29,9.29,1394000.0
2012-02-08 15:30:00,9.29,9.3,9.29,9.29,2554000.0,9.29,9.3,9.29,9.29,2554000.0
2012-02-08 15:40:00,9.29,9.29,9.27,9.29,3206000.0,9.29,9.29,9.27,9.29,3206000.0
2012-02-08 15:50:00,9.28,9.29,9.27,9.28,4690000.0,9.28,9.29,9.27,9.28,4690000.0
2012-02-09 09:30:00,9.22,9.25,9.13,9.16,11364000.0,9.22,9.25,9.13,9.16,11364000.0
2012-02-09 09:40:00,9.16,9.19,9.15,9.15,6392000.0,9.16,9.19,9.15,9.15,6392000.0
2012-02-09 09:50:00,9.15,9.18,9.14,9.16,6320000.0,9.15,9.18,9.14,9.16,6320000.0
2012-02-09 10:00:00,9.17,9.18,9.13,9.15,6524000.0,9.17,9.18,9.13,9.15,6524000.0
2012-02-09 10:10:00,9.15,9.17,9.14,9.15,3344000.0,9.15,9.17,9.14,9.15,3344000.0
2012-02-09 10:20:00,9.15,9.15,9.1,9.1,5942000.0,9.15,9.15,9.1,9.1,5942000.0
2012-02-09 10:30:00,9.1,9.11,9.09,9.11,5598000.0,9.1,9.11,9.09,9.11,5598000.0
2012-02-09 10:40:00,9.11,9.15,9.11,9.13,4082000.0,9.11,9.15,9.11,9.13,4082000.0
2012-02-09 10:50:00,9.13,9.13,9.1,9.12,3810000.0,9.13,9.13,9.1,9.12,3810000.0
2012-02-09 11:00:00,9.12,9.15,9.12,9.15,3540000.0,9.12,9.15,9.12,9.15,3540000.0
2012-02-09 11:10:00,9.15,9.15,9.12,9.12,2192000.0,9.15,9.15,9.12,9.12,2192000.0
2012-02-09 11:20:00,9.12,9.15,9.11,9.13,2560000.0,9.12,9.15,9.11,9.13,2560000.0
2012-02-09 11:30:00,9.14,9.15,9.13,9.14,1710000.0,9.14,9.15,9.13,9.14,1710000.0
2012-02-09 11:40:00,9.14,9.15,9.12,9.12,3724000.0,9.14,9.15,9.12,9.12,3724000.0
2012-02-09 11:50:00,9.12,9.15,9.12,9.15,2204000.0,9.12,9.15,9.12,9.15,2204000.0
2012-02-09 12:00:00,9.15,9.17,9.14,9.17,2806000.0,9.15,9.17,9.14,9.17,2806000.0
2012-02-09 12:10:00,9.16,9.18,9.16,9.16,2028000.0,9.16,9.18,9.16,9.16,2028000.0
2012-02-09 12:20:00,9.16,9.17,9.14,9.17,2360000.0,9.16,9.17,9.14,9.17,2360000.0
2012-02-09 12:30:00,9.17,9.2,9.17,9.18,3686000.0,9.17,9.2,9.17,9.18,3686000.0
2012-02-09 12:40:00,9.18,9.2,9.18,9.19,1790000.0,9.18,9.2,9.18,9.19,1790000.0
2012-02-09 12:50:00,9.19,9.2,9.15,9.17,4336000.0,9.19,9.2,9.15,9.17,4336000.0
2012-02-09 13:00:00,9.17,9.19,9.17,9.17,1036000.0,9.17,9.19,9.17,9.17,1036000.0
2012-02-09 13:10:00,9.17,9.2,9.16,9.18,1842000.0,9.17,9.2,9.16,9.18,1842000.0
2012-02-09 13:20:00,9.18,9.2,9.18,9.19,1896000.0,9.18,9.2,9.18,9.19,1896000.0
2012-02-09 13:30:00,9.19,9.21,9.19,9.21,2322000.0,9.19,9.21,9.19,9.21,2322000.0
2012-02-09 13:40:00,9.21,9.22,9.21,9.21,1440000.0,9.21,9.22,9.21,9.21,1440000.0
2012-02-09 13:50:00,9.21,9.24,9.21,9.23,1962000.0,9.21,9.24,9.21,9.23,1962000.0
2012-02-09 14:00:00,9.23,9.25,9.23,9.25,4324000.0,9.23,9.25,9.23,9.25,4324000.0
2012-02-09 14:10:00,9.25,9.27,9.22,9.22,4252000.0,9.25,9.27,9.22,9.22,4252000.0
2012-02-09 14:20:00,9.22,9.26,9.22,9.26,2294000.0,9.22,9.26,9.22,9.26,2294000.0
2012-02-09 14:30:00,9.26,9.27,9.25,9.27,1744000.0,9.26,9.27,9.25,9.27,1744000.0
2012-02-09 14:40:00,9.27,9.28,9.26,9.26,2418000.0,9.27,9.28,9.26,9.26,2418000.0
2012-02-09 14:50:00,9.27,9.27,9.24,9.25,3508000.0,9.27,9.27,9.24,9.25,3508000.0
2012-02-09 15:00:00,9.25,9.27,9.24,9.26,2166000.0,9.25,9.27,9.24,9.26,2166000.0
2012-02-09 15:10:00,9.27,9.27,9.24,9.24,2876000.0,9.27,9.27,9.24,9.24,2876000.0
2012-02-09 15:20:00,9.24,9.26,9.24,9.26,3456000.0,9.24,9.26,9.24,9.26,3456000.0
2012-02-09 15:30:00,9.26,9.27,9.25,9.27,2450000.0,9.26,9.27,9.25,9.27,2450000.0
2012-02-09 15:40:00,9.27,9.27,9.25,9.26,2904000.0,9.27,9.27,9.25,9.26,2904000.0
2012-02-09 15:50:00,9.26,9.27,9.24,9.25,6014000.0,9.26,9.27,9.24,9.25,6014000.0
2012-02-10 09:30:00,9.17,9.22,9.13,9.21,6014000.0,9.17,9.22,9.13,9.21,6014000.0
2012-02-10 09:40:00,9.22,9.27,9.2,9.27,6562000.0,9.22,9.27,9.2,9.27,6562000.0
2012-02-10 09:50:00,9.27,9.28,9.24,9.25,5758000.0,9.27,9.28,9.24,9.25,5758000.0
2012-02-10 10:00:00,9.25,9.29,9.24,9.28,5386000.0,9.25,9.29,9.24,9.28,5386000.0
2012-02-10 10:10:00,9.28,9.38,9.28,9.36,10480000.0,9.28,9.38,9.28,9.36,10480000.0
2012-02-10 10:20:00,9.36,9.37,9.33,9.35,5244000.0,9.36,9.37,9.33,9.35,5244000.0
2012-02-10 10:30:00,9.35,9.36,9.28,9.3,4690000.0,9.35,9.36,9.28,9.3,4690000.0
2012-02-10 10:40:00,9.3,9.34,9.29,9.31,3228000.0,9.3,9.34,9.29,9.31,3228000.0
2012-02-10 10:50:00,9.31,9.34,9.28,9.34,3266000.0,9.31,9.34,9.28,9.34,3266000.0
2012-02-10 11:00:00,9.33,9.36,9.33,9.36,4380000.0,9.33,9.36,9.33,9.36,4380000.0
2012-02-10 11:10:00,9.35,9.36,9.34,9.34,2386000.0,9.35,9.36,9.34,9.34,2386000.0
2012-02-10 11:20:00,9.35,9.35,9.3,9.3,2092000.0,9.35,9.35,9.3,9.3,2092000.0
2012-02-10 11:30:00,9.3,9.35,9.3,9.34,2732000.0,9.3,9.35,9.3,9.34,2732000.0
2012-02-10 11:40:00,9.34,9.34,9.32,9.33,1738000.0,9.34,9.34,9.32,9.33,1738000.0
2012-02-10 11:50:00,9.33,9.35,9.32,9.32,1828000.0,9.33,9.35,9.32,9.32,1828000.0
2012-02-10 12:00:00,9.33,9.34,9.32,9.33,1460000.0,9.33,9.34,9.32,9.33,1460000.0
2012-02-10 12:10:00,9.33,9.35,9.33,9.35,2518000.0,9.33,9.35,9.33,9.35,2518000.0
2012-02-10 12:20:00,9.34,9.35,9.32,9.32,1834000.0,9.34,9.35,9.32,9.32,1834000.0
2012-02-10 12:30:00,9.32,9.35,9.32,9.34,1462000.0,9.32,9.35,9.32,9.34,1462000.0
2012-02-10 12:40:00,9.34,9.36,9.33,9.35,2004000.0,9.34,9.36,9.33,9.35,2004000.0
2012-02-10 12:50:00,9.35,9.36,9.34,9.34,1004000.0,9.35,9.36,9.34,9.34,1004000.0
2012-02-10 13:00:00,9.34,9.34,9.3,9.31,1472000.0,9.34,9.34,9.3,9.31,1472000.0
2012-02-10 13:10:00,9.31,9.31,9.3,9.3,896000.0,9.31,9.31,9.3,9.3,896000.0
2012-02-10 13:20:00,9.3,9.31,9.29,9.31,1838000.0,9.3,9.31,9.29,9.31,1838000.0
2012-02-10 13:30:00,9.3,9.31,9.28,9.29,1860000.0,9.3,9.31,9.28,9.29,1860000.0
2012-02-10 13:40:00,9.29,9.3,9.29,9.3,1340000.0,9.29,9.3,9.29,9.3,1340000.0
2012-02-10 13:50:00,9.3,9.31,9.28,9.28,1456000.0,9.3,9.31,9.28,9.28,1456000.0
2012-02-10 14:00:00,9.28,9.29,9.28,9.28,1382000.0,9.28,9.29,9.28,9.28,1382000.0
2012-02-10 14:10:00,9.28,9.3,9.28,9.29,1444000.0,9.28,9.3,9.28,9.29,1444000.0
2012-02-10 14:20:00,9.3,9.3,9.28,9.3,782000.0,9.3,9.3,9.28,9.3,782000.0
2012-02-10 14:30:00,9.3,9.31,9.26,9.27,1874000.0,9.3,9.31,9.26,9.27,1874000.0
2012-02-10 14:40:00,9.27,9.27,9.25,9.27,2452000.0,9.27,9.27,9.25,9.27,2452000.0
2012-02-10 14:50:00,9.27,9.27,9.26,9.26,1130000.0,9.27,9.27,9.26,9.26,1130000.0
2012-02-10 15:00:00,9.26,9.27,9.24,9.24,1806000.0,9.26,9.27,9.24,9.24,1806000.0
2012-02-10 15:10:00,9.24,9.27,9.23,9.26,1292000.0,9.24,9.27,9.23,9.26,1292000.0
2012-02-10 15:20:00,9.26,9.28,9.25,9.28,1390000.0,9.26,9.28,9.25,9.28,1390000.0
2012-02-10 15:30:00,9.27,9.27,9.25,9.27,2520000.0,9.27,9.27,9.25,9.27,2520000.0
2012-02-10 15:40:00,9.27,9.28,9.25,9.27,4022000.0,9.27,9.28,9.25,9.27,4022000.0
2012-02-10 15:50:00,9.27,9.28,9.26,9.28,4034000.0,9.27,9.28,9.26,9.28,4034000.0
2012-02-13 09:30:00,9.36,9.42,9.28,9.4,8106000.0,9.36,9.42,9.28,9.4,8106000.0
2012-02-13 09:40:00,9.42,9.45,9.39,9.42,5198000.0,9.42,9.45,9.39,9.42,5198000.0
2012-02-13 09:50:00,9.43,9.47,9.42,9.45,4544000.0,9.43,9.47,9.42,9.45,4544000.0
2012-02-13 10:00:00,9.45,9.47,9.42,9.45,4810000.0,9.45,9.47,9.42,9.45,4810000.0
2012-02-13 10:10:00,9.45,9.46,9.43,9.46,4038000.0,9.45,9.46,9.43,9.46,4038000.0
2012-02-13 10:20:00,9.46,9.46,9.44,9.46,2412000.0,9.46,9.46,9.44,9.46,2412000.0
2012-02-13 10:30:00,9.46,9.49,9.44,9.47,3892000.0,9.46,9.49,9.44,9.47,3892000.0
2012-02-13 10:40:00,9.47,9.49,9.45,9.46,4268000.0,9.47,9.49,9.45,9.46,4268000.0
2012-02-13 10:50:00,9.46,9.5,9.45,9.49,2704000.0,9.46,9.5,9.45,9.49,2704000.0
2012-02-13 11:00:00,9.49,9.5,9.47,9.49,2562000.0,9.49,9.5,9.47,9.49,2562000.0
2012-02-13 11:10:00,9.49,9.5,9.48,9.49,1106000.0,9.49,9.5,9.48,9.49,1106000.0
2012-02-13 11:20:00,9.49,9.49,9.47,9.49,1574000.0,9.49,9.49,9.47,9.49,1574000.0
2012-02-13 11:30:00,9.49,9.54,9.49,9.52,5824000.0,9.49,9.54,9.49,9.52,5824000.0
2012-02-13 11:40:00,9.53,9.55,9.52,9.55,3564000.0,9.53,9.55,9.52,9.55,3564000.0
2012-02-13 11:50:00,9.55,9.55,9.52,9.53,2642000.0,9.55,9.55,9.52,9.53,2642000.0
2012-02-13 12:00:00,9.53,9.55,9.52,9.53,3536000.0,9.53,9.55,9.52,9.53,3536000.0
2012-02-13 12:10:00,9.53,9.53,9.5,9.51,1680000.0,9.53,9.53,9.5,9.51,1680000.0
2012-02-13 12:20:00,9.52,9.52,9.51,9.51,968000.0,9.52,9.52,9.51,9.51,968000.0
2012-02-13 12:30:00,9.51,9.51,9.48,9.48,2592000.0,9.51,9.51,9.48,9.48,2592000.0
2012-02-13 12:40:00,9.48,9.49,9.47,9.48,1422000.0,9.48,9.49,9.47,9.48,1422000.0
2012-02-13 12:50:00,9.48,9.49,9.47,9.47,2030000.0,9.48,9.49,9.47,9.47,2030000.0
2012-02-13 13:00:00,9.47,9.49,9.47,9.48,2230000.0,9.47,9.49,9.47,9.48,2230000.0
2012-02-13 13:10:00,9.48,9.5,9.47,9.48,658000.0,9.48,9.5,9.47,9.48,658000.0
2012-02-13 13:20:00,9.48,9.5,9.48,9.5,754000.0,9.48,9.5,9.48,9.5,754000.0
2012-02-13 13:30:00,9.5,9.52,9.48,9.51,1896000.0,9.5,9.52,9.48,9.51,1896000.0
2012-02-13 13:40:00,9.51,9.54,9.51,9.51,1866000.0,9.51,9.54,9.51,9.51,1866000.0
2012-02-13 13:50:00,9.51,9.53,9.5,9.52,1144000.0,9.51,9.53,9.5,9.52,1144000.0
2012-02-13 14:00:00,9.52,9.53,9.51,9.52,1030000.0,9.52,9.53,9.51,9.52,1030000.0
2012-02-13 14:10:00,9.52,9.57,9.52,9.56,3110000.0,9.52,9.57,9.52,9.56,3110000.0
2012-02-13 14:20:00,9.56,9.57,9.56,9.56,2320000.0,9.56,9.57,9.56,9.56,2320000.0
2012-02-13 14:30:00,9.56,9.57,9.54,9.54,1774000.0,9.56,9.57,9.54,9.54,1774000.0
2012-02-13 14:40:00,9.54,9.58,9.54,9.58,1934000.0,9.54,9.58,9.54,9.58,1934000.0
2012-02-13 14:50:00,9.58,9.59,9.57,9.59,2508000.0,9.58,9.59,9.57,9.59,2508000.0
2012-02-13 15:00:00,9.59,9.6,9.58,9.58,3188000.0,9.59,9.6,9.58,9.58,3188000.0
2012-02-13 15:10:00,9.58,9.62,9.58,9.62,4464000.0,9.58,9.62,9.58,9.62,4464000.0
2012-02-13 15:20:00,9.62,9.63,9.6,9.6,4134000.0,9.62,9.63,9.6,9.6,4134000.0
2012-02-13 15:30:00,9.61,9.61,9.57,9.59,3382000.0,9.61,9.61,9.57,9.59,3382000.0
2012-02-13 15:40:00,9.59,9.59,9.55,9.56,4396000.0,9.59,9.59,9.55,9.56,4396000.0
2012-02-13 15:50:00,9.56,9.59,9.55,9.58,5130000.0,9.56,9.59,9.55,9.58,5130000.0
2012-02-14 09:30:00,9.53,9.59,9.53,9.56,6880000.0,9.53,9.59,9.53,9.56,6880000.0
2012-02-14 09:40:00,9.57,9.68,9.56,9.67,8080000.0,9.57,9.68,9.56,9.67,8080000.0
2012-02-14 09:50:00,9.67,9.68,9.64,9.65,5450000.0,9.67,9.68,9.64,9.65,5450000.0
2012-02-14 10:00:00,9.65,9.67,9.59,9.6,4358000.0,9.65,9.67,9.59,9.6,4358000.0
2012-02-14 10:10:00,9.6,9.62,9.57,9.58,4158000.0,9.6,9.62,9.57,9.58,4158000.0
2012-02-14 10:20:00,9.58,9.6,9.57,9.58,3692000.0,9.58,9.6,9.57,9.58,3692000.0
2012-02-14 10:30:00,9.57,9.58,9.54,9.56,2780000.0,9.57,9.58,9.54,9.56,2780000.0
2012-02-14 10:40:00,9.56,9.56,9.5,9.5,3610000.0,9.56,9.56,9.5,9.5,3610000.0
2012-02-14 10:50:00,9.5,9.53,9.49,9.52,4710000.0,9.5,9.53,9.49,9.52,4710000.0
2012-02-14 11:00:00,9.53,9.54,9.52,9.52,2094000.0,9.53,9.54,9.52,9.52,2094000.0
2012-02-14 11:10:00,9.53,9.53,9.5,9.51,2660000.0,9.53,9.53,9.5,9.51,2660000.0
2012-02-14 11:20:00,9.51,9.53,9.51,9.53,1984000.0,9.51,9.53,9.51,9.53,1984000.0
2012-02-14 11:30:00,9.53,9.54,9.51,9.53,1876000.0,9.53,9.54,9.51,9.53,1876000.0
2012-02-14 11:40:00,9.53,9.55,9.53,9.54,2928000.0,9.53,9.55,9.53,9.54,2928000.0
2012-02-14 11:50:00,9.54,9.56,9.53,9.54,3042000.0,9.54,9.56,9.53,9.54,3042000.0
2012-02-14 12:00:00,9.54,9.56,9.53,9.56,2064000.0,9.54,9.56,9.53,9.56,2064000.0
2012-02-14 12:10:00,9.55,9.56,9.54,9.55,2022000.0,9.55,9.56,9.54,9.55,2022000.0
2012-02-14 12:20:00,9.56,9.56,9.54,9.54,1302000.0,9.56,9.56,9.54,9.54,1302000.0
2012-02-14 12:30:00,9.54,9.56,9.54,9.55,2472000.0,9.54,9.56,9.54,9.55,2472000.0
2012-02-14 12:40:00,9.54,9.57,9.54,9.57,1402000.0,9.54,9.57,9.54,9.57,1402000.0
2012-02-14 12:50:00,9.57,9.57,9.54,9.54,1602000.0,9.57,9.57,9.54,9.54,1602000.0
2012-02-14 13:00:00,9.54,9.55,9.53,9.54,1762000.0,9.54,9.55,9.53,9.54,1762000.0
2012-02-14 13:10:00,9.53,9.54,9.52,9.52,1430000.0,9.53,9.54,9.52,9.52,1430000.0
2012-02-14 13:20:00,9.52,9.54,9.52,9.52,904000.0,9.52,9.54,9.52,9.52,904000.0
2012-02-14 13:30:00,9.52,9.57,9.52,9.56,1892000.0,9.52,9.57,9.52,9.56,1892000.0
2012-02-14 13:40:00,9.56,9.58,9.55,9.56,2642000.0,9.56,9.58,9.55,9.56,2642000.0
2012-02-14 13:50:00,9.56,9.57,9.56,9.57,846000.0,9.56,9.57,9.56,9.57,846000.0
2012-02-14 14:00:00,9.56,9.58,9.56,9.58,1182000.0,9.56,9.58,9.56,9.58,1182000.0
2012-02-14 14:10:00,9.58,9.59,9.57,9.59,2358000.0,9.58,9.59,9.57,9.59,2358000.0
2012-02-14 14:20:00,9.59,9.6,9.56,9.56,2164000.0,9.59,9.6,9.56,9.56,2164000.0
2012-02-14 14:30:00,9.56,9.57,9.55,9.57,1846000.0,9.56,9.57,9.55,9.57,1846000.0
2012-02-14 14:40:00,9.57,9.59,9.31,9.32,29950000.0,9.57,9.59,9.31,9.32,29950000.0
2012-02-14 14:50:00,9.32,9.46,9.32,9.45,22704000.0,9.32,9.46,9.32,9.45,22704000.0
2012-02-14 15:00:00,9.44,9.49,9.43,9.47,9640000.0,9.44,9.49,9.43,9.47,9640000.0
2012-02-14 15:10:00,9.47,9.49,9.44,9.45,5340000.0,9.47,9.49,9.44,9.45,5340000.0
2012-02-14 15:20:00,9.45,9.52,9.45,9.5,7572000.0,9.45,9.52,9.45,9.5,7572000.0
2012-02-14 15:30:00,9.5,9.52,9.47,9.52,5598000.0,9.5,9.52,9.47,9.52,5598000.0
2012-02-14 15:40:00,9.52,9.57,9.5,9.57,6784000.0,9.52,9.57,9.5,9.57,6784000.0
2012-02-14 15:50:00,9.57,9.58,9.53,9.56,8890000.0,9.57,9.58,9.53,9.56,8890000.0
2012-02-15 09:30:00,9.56,9.58,9.47,9.49,7098000.0,9.56,9.58,9.47,9.49,7098000.0
2012-02-15 09:40:00,9.49,9.51,9.48,9.48,3370000.0,9.49,9.51,9.48,9.48,3370000.0
2012-02-15 09:50:00,9.48,9.53,9.48,9.51,3332000.0,9.48,9.53,9.48,9.51,3332000.0
2012-02-15 10:00:00,9.51,9.52,9.47,9.47,3192000.0,9.51,9.52,9.47,9.47,3192000.0
2012-02-15 10:10:00,9.47,9.49,9.46,9.46,2712000.0,9.47,9.49,9.46,9.46,2712000.0
2012-02-15 10:20:00,9.46,9.49,9.45,9.47,2248000.0,9.46,9.49,9.45,9.47,2248000.0
2012-02-15 10:30:00,9.47,9.49,9.47,9.48,1780000.0,9.47,9.49,9.47,9.48,1780000.0
2012-02-15 10:40:00,9.49,9.51,9.48,9.5,2142000.0,9.49,9.51,9.48,9.5,2142000.0
2012-02-15 10:50:00,9.5,9.5,9.49,9.5,1364000.0,9.5,9.5,9.49,9.5,1364000.0
2012-02-15 11:00:00,9.5,9.52,9.49,9.5,2276000.0,9.5,9.52,9.49,9.5,2276000.0
2012-02-15 11:10:00,9.5,9.52,9.49,9.51,1616000.0,9.5,9.52,9.49,9.51,1616000.0
2012-02-15 11:20:00,9.51,9.53,9.51,9.52,2200000.0,9.51,9.53,9.51,9.52,2200000.0
2012-02-15 11:30:00,9.53,9.56,9.52,9.56,2648000.0,9.53,9.56,9.52,9.56,2648000.0
2012-02-15 11:40:00,9.56,9.57,9.54,9.55,2964000.0,9.56,9.57,9.54,9.55,2964000.0
2012-02-15 11:50:00,9.54,9.54,9.51,9.51,1882000.0,9.54,9.54,9.51,9.51,1882000.0
2012-02-15 12:00:00,9.51,9.51,9.44,9.46,4542000.0,9.51,9.51,9.44,9.46,4542000.0
2012-02-15 12:10:00,9.47,9.47,9.37,9.45,9444000.0,9.47,9.47,9.37,9.45,9444000.0
2012-02-15 12:20:00,9.45,9.45,9.42,9.42,2732000.0,9.45,9.45,9.42,9.42,2732000.0
2012-02-15 12:30:00,9.42,9.43,9.39,9.4,3566000.0,9.42,9.43,9.39,9.4,3566000.0
2012-02-15 12:40:00,9.4,9.42,9.38,9.39,4520000.0,9.4,9.42,9.38,9.39,4520000.0
2012-02-15 12:50:00,9.39,9.4,9.32,9.34,4760000.0,9.39,9.4,9.32,9.34,4760000.0
2012-02-15 13:00:00,9.34,9.34,9.28,9.33,6212000.0,9.34,9.34,9.28,9.33,6212000.0
2012-02-15 13:10:00,9.32,9.35,9.31,9.33,2926000.0,9.32,9.35,9.31,9.33,2926000.0
2012-02-15 13:20:00,9.33,9.37,9.33,9.36,2236000.0,9.33,9.37,9.33,9.36,2236000.0
2012-02-15 13:30:00,9.36,9.36,9.33,9.33,2016000.0,9.36,9.36,9.33,9.33,2016000.0
2012-02-15 13:40:00,9.34,9.35,9.3,9.31,2292000.0,9.34,9.35,9.3,9.31,2292000.0
2012-02-15 13:50:00,9.31,9.34,9.31,9.33,2150000.0,9.31,9.34,9.31,9.33,2150000.0
2012-02-15 14:00:00,9.33,9.33,9.29,9.29,2956000.0,9.33,9.33,9.29,9.29,2956000.0
2012-02-15 14:10:00,9.29,9.3,9.23,9.25,6392000.0,9.29,9.3,9.23,9.25,6392000.0
2012-02-15 14:20:00,9.25,9.29,9.23,9.27,5210000.0,9.25,9.29,9.23,9.27,5210000.0
2012-02-15 14:30:00,9.28,9.28,9.24,9.24,3490000.0,9.28,9.28,9.24,9.24,3490000.0
2012-02-15 14:40:00,9.24,9.25,9.22,9.23,4364000.0,9.24,9.25,9.22,9.23,4364000.0
2012-02-15 14:50:00,9.23,9.24,9.17,9.18,6770000.0,9.23,9.24,9.17,9.18,6770000.0
2012-02-15 15:00:00,9.18,9.18,9.16,9.18,5096000.0,9.18,9.18,9.16,9.18,5096000.0
2012-02-15 15:10:00,9.18,9.21,9.16,9.2,3848000.0,9.18,9.21,9.16,9.2,3848000.0
2012-02-15 15:20:00,9.2,9.21,9.18,9.2,4796000.0,9.2,9.21,9.18,9.2,4796000.0
2012-02-15 15:30:00,9.2,9.22,9.19,9.21,4144000.0,9.2,9.22,9.19,9.21,4144000.0
2012-02-15 15:40:00,9.21,9.26,9.21,9.23,6230000.0,9.21,9.26,9.21,9.23,6230000.0
2012-02-15 15:50:00,9.23,9.25,9.21,9.23,6140000.0,9.23,9.25,9.21,9.23,6140000.0
2012-02-16 09:30:00,8.89,8.93,8.76,8.78,31652000.0,8.89,8.93,8.76,8.78,31652000.0
2012-02-16 09:40:00,8.79,8.82,8.76,8.8,18268000.0,8.79,8.82,8.76,8.8,18268000.0
2012-02-16 09:50:00,8.79,8.85,8.77,8.84,10562000.0,8.79,8.85,8.77,8.84,10562000.0
2012-02-16 10:00:00,8.84,8.88,8.83,8.85,10534000.0,8.84,8.88,8.83,8.85,10534000.0
2012-02-16 10:10:00,8.85,8.87,8.81,8.83,6266000.0,8.85,8.87,8.81,8.83,6266000.0
2012-02-16 10:20:00,8.83,8.88,8.81,8.87,5106000.0,8.83,8.88,8.81,8.87,5106000.0
2012-02-16 10:30:00,8.87,8.88,8.83,8.86,4990000.0,8.87,8.88,8.83,8.86,4990000.0
2012-02-16 10:40:00,8.86,8.87,8.84,8.84,3340000.0,8.86,8.87,8.84,8.84,3340000.0
2012-02-16 10:50:00,8.84,8.85,8.81,8.82,5016000.0,8.84,8.85,8.81,8.82,5016000.0
2012-02-16 11:00:00,8.81,8.83,8.79,8.79,5370000.0,8.81,8.83,8.79,8.79,5370000.0
2012-02-16 11:10:00,8.8,8.85,8.79,8.83,6358000.0,8.8,8.85,8.79,8.83,6358000.0
2012-02-16 11:20:00,8.83,8.84,8.82,8.83,3140000.0,8.83,8.84,8.82,8.83,3140000.0
2012-02-16 11:30:00,8.83,8.84,8.81,8.83,5056000.0,8.83,8.84,8.81,8.83,5056000.0
2012-02-16 11:40:00,8.83,8.84,8.81,8.81,3314000.0,8.83,8.84,8.81,8.81,3314000.0
2012-02-16 11:50:00,8.81,8.88,8.81,8.85,5654000.0,8.81,8.88,8.81,8.85,5654000.0
2012-02-16 12:00:00,8.85,8.9,8.85,8.88,4800000.0,8.85,8.9,8.85,8.88,4800000.0
2012-02-16 12:10:00,8.88,8.96,8.86,8.94,6014000.0,8.88,8.96,8.86,8.94,6014000.0
2012-02-16 12:20:00,8.94,8.98,8.94,8.95,5210000.0,8.94,8.98,8.94,8.95,5210000.0
2012-02-16 12:30:00,8.95,8.96,8.93,8.95,3124000.0,8.95,8.96,8.93,8.95,3124000.0
2012-02-16 12:40:00,8.95,8.95,8.93,8.93,2494000.0,8.95,8.95,8.93,8.93,2494000.0
2012-02-16 12:50:00,8.93,8.95,8.93,8.94,2626000.0,8.93,8.95,8.93,8.94,2626000.0
2012-02-16 13:00:00,8.94,8.95,8.94,8.94,2538000.0,8.94,8.95,8.94,8.94,2538000.0
2012-02-16 13:10:00,8.94,8.97,8.94,8.96,3240000.0,8.94,8.97,8.94,8.96,3240000.0
2012-02-16 13:20:00,8.97,8.97,8.94,8.95,2792000.0,8.97,8.97,8.94,8.95,2792000.0
2012-02-16 13:30:00,8.95,8.98,8.94,8.96,3284000.0,8.95,8.98,8.94,8.96,3284000.0
2012-02-16 13:40:00,8.96,8.97,8.94,8.95,2754000.0,8.96,8.97,8.94,8.95,2754000.0
2012-02-16 13:50:00,8.95,8.96,8.92,8.94,3920000.0,8.95,8.96,8.92,8.94,3920000.0
2012-02-16 14:00:00,8.94,8.95,8.91,8.92,2664000.0,8.94,8.95,8.91,8.92,2664000.0
2012-02-16 14:10:00,8.92,8.97,8.92,8.97,5012000.0,8.92,8.97,8.92,8.97,5012000.0
2012-02-16 14:20:00,8.97,8.99,8.96,8.98,5886000.0,8.97,8.99,8.96,8.98,5886000.0
2012-02-16 14:30:00,8.98,8.99,8.96,8.98,3042000.0,8.98,8.99,8.96,8.98,3042000.0
2012-02-16 14:40:00,8.97,9.05,8.97,9.05,5574000.0,8.97,9.05,8.97,9.05,5574000.0
2012-02-16 14:50:00,9.05,9.08,9.01,9.01,11022000.0,9.05,9.08,9.01,9.01,11022000.0
2012-02-16 15:00:00,9.01,9.04,9.01,9.02,4650000.0,9.01,9.04,9.01,9.02,4650000.0
2012-02-16 15:10:00,9.02,9.04,9.01,9.03,3828000.0,9.02,9.04,9.01,9.03,3828000.0
2012-02-16 15:20:00,9.03,9.04,9.01,9.02,3772000.0,9.03,9.04,9.01,9.02,3772000.0
2012-02-16 15:30:00,9.02,9.03,8.99,9.01,5898000.0,9.02,9.03,8.99,9.01,5898000.0
2012-02-16 15:40:00,9.01,9.03,8.99,9.0,6098000.0,9.01,9.03,8.99,9.0,6098000.0
2012-02-16 15:50:00,9.0,9.01,8.98,9.0,8580000.0,9.0,9.01,8.98,9.0,8580000.0
2012-02-17 09:30:00,9.0,9.12,9.0,9.06,19218000.0,9.0,9.12,9.0,9.06,19218000.0
2012-02-17 09:40:00,9.07,9.11,9.05,9.09,5568000.0,9.07,9.11,9.05,9.09,5568000.0
2012-02-17 09:50:00,9.09,9.14,9.08,9.12,5190000.0,9.09,9.14,9.08,9.12,5190000.0
2012-02-17 10:00:00,9.12,9.12,9.08,9.1,6090000.0,9.12,9.12,9.08,9.1,6090000.0
2012-02-17 10:10:00,9.1,9.12,9.09,9.11,3380000.0,9.1,9.12,9.09,9.11,3380000.0
2012-02-17 10:20:00,9.11,9.12,9.1,9.11,2450000.0,9.11,9.12,9.1,9.11,2450000.0
2012-02-17 10:30:00,9.11,9.13,9.11,9.11,2478000.0,9.11,9.13,9.11,9.11,2478000.0
2012-02-17 10:40:00,9.11,9.11,9.1,9.1,3436000.0,9.11,9.11,9.1,9.1,3436000.0
2012-02-17 10:50:00,9.11,9.11,9.08,9.09,3198000.0,9.11,9.11,9.08,9.09,3198000.0
2012-02-17 11:00:00,9.09,9.09,9.0,9.01,6710000.0,9.09,9.09,9.0,9.01,6710000.0
2012-02-17 11:10:00,9.01,9.01,8.97,8.99,5454000.0,9.01,9.01,8.97,8.99,5454000.0
2012-02-17 11:20:00,9.0,9.01,8.97,8.98,3898000.0,9.0,9.01,8.97,8.98,3898000.0
2012-02-17 11:30:00,8.98,9.02,8.98,9.01,3308000.0,8.98,9.02,8.98,9.01,3308000.0
2012-02-17 11:40:00,9.02,9.03,9.01,9.02,2232000.0,9.02,9.03,9.01,9.02,2232000.0
2012-02-17 11:50:00,9.02,9.02,9.0,9.01,1374000.0,9.02,9.02,9.0,9.01,1374000.0
2012-02-17 12:00:00,9.01,9.03,9.01,9.02,1792000.0,9.01,9.03,9.01,9.02,1792000.0
2012-02-17 12:10:00,9.02,9.05,9.02,9.05,2124000.0,9.02,9.05,9.02,9.05,2124000.0
2012-02-17 12:20:00,9.05,9.05,9.02,9.04,1450000.0,9.05,9.05,9.02,9.04,1450000.0
2012-02-17 12:30:00,9.04,9.04,9.03,9.04,2016000.0,9.04,9.04,9.03,9.04,2016000.0
2012-02-17 12:40:00,9.04,9.05,9.04,9.05,1386000.0,9.04,9.05,9.04,9.05,1386000.0
2012-02-17 12:50:00,9.05,9.05,9.02,9.04,2692000.0,9.05,9.05,9.02,9.04,2692000.0
2012-02-17 13:00:00,9.03,9.05,9.03,9.03,1746000.0,9.03,9.05,9.03,9.03,1746000.0
2012-02-17 13:10:00,9.02,9.04,9.02,9.04,2172000.0,9.02,9.04,9.02,9.04,2172000.0
2012-02-17 13:20:00,9.04,9.05,9.04,9.05,1556000.0,9.04,9.05,9.04,9.05,1556000.0
2012-02-17 13:30:00,9.05,9.05,9.04,9.05,1260000.0,9.05,9.05,9.04,9.05,1260000.0
2012-02-17 13:40:00,9.05,9.06,9.04,9.05,2372000.0,9.05,9.06,9.04,9.05,2372000.0
2012-02-17 13:50:00,9.05,9.07,9.04,9.06,2532000.0,9.05,9.07,9.04,9.06,2532000.0
2012-02-17 14:00:00,9.06,9.07,9.05,9.06,1966000.0,9.06,9.07,9.05,9.06,1966000.0
2012-02-17 14:10:00,9.06,9.08,9.06,9.07,2516000.0,9.06,9.08,9.06,9.07,2516000.0
2012-02-17 14:20:00,9.07,9.07,9.06,9.07,1650000.0,9.07,9.07,9.06,9.07,1650000.0
2012-02-17 14:30:00,9.07,9.08,9.07,9.08,2238000.0,9.07,9.08,9.07,9.08,2238000.0
2012-02-17 14:40:00,9.08,9.11,9.08,9.1,2516000.0,9.08,9.11,9.08,9.1,2516000.0
2012-02-17 14:50:00,9.1,9.11,9.1,9.11,1922000.0,9.1,9.11,9.1,9.11,1922000.0
2012-02-17 15:00:00,9.1,9.11,9.09,9.1,2514000.0,9.1,9.11,9.09,9.1,2514000.0
2012-02-17 15:10:00,9.1,9.11,9.1,9.11,2002000.0,9.1,9.11,9.1,9.11,2002000.0
2012-02-17 15:20:00,9.11,9.16,9.11,9.15,5116000.0,9.11,9.16,9.11,9.15,5116000.0
2012-02-17 15:30:00,9.14,9.16,9.14,9.15,5110000.0,9.14,9.16,9.14,9.15,5110000.0
2012-02-17 15:40:00,9.15,9.17,9.14,9.15,5286000.0,9.15,9.17,9.14,9.15,5286000.0
2012-02-17 15:50:00,9.15,9.15,9.12,9.13,8316000.0,9.15,9.15,9.12,9.13,8316000.0
2012-02-21 09:30:00,9.13,9.24,9.11,9.17,9260000.0,9.13,9.24,9.11,9.17,9260000.0
2012-02-21 09:40:00,9.17,9.19,9.1,9.1,6808000.0,9.17,9.19,9.1,9.1,6808000.0
2012-02-21 09:50:00,9.12,9.13,9.1,9.12,6850000.0,9.12,9.13,9.1,9.12,6850000.0
2012-02-21 10:00:00,9.13,9.16,9.12,9.14,4698000.0,9.13,9.16,9.12,9.14,4698000.0
2012-02-21 10:10:00,9.14,9.15,9.12,9.12,2916000.0,9.14,9.15,9.12,9.12,2916000.0
2012-02-21 10:20:00,9.12,9.15,9.11,9.14,2702000.0,9.12,9.15,9.11,9.14,2702000.0
2012-02-21 10:30:00,9.14,9.15,9.13,9.14,1928000.0,9.14,9.15,9.13,9.14,1928000.0
2012-02-21 10:40:00,9.15,9.15,9.12,9.12,1718000.0,9.15,9.15,9.12,9.12,1718000.0
2012-02-21 10:50:00,9.12,9.14,9.12,9.12,1294000.0,9.12,9.14,9.12,9.12,1294000.0
2012-02-21 11:00:00,9.12,9.12,9.08,9.1,3946000.0,9.12,9.12,9.08,9.1,3946000.0
2012-02-21 11:10:00,9.1,9.11,9.08,9.1,3958000.0,9.1,9.11,9.08,9.1,3958000.0
2012-02-21 11:20:00,9.1,9.1,9.08,9.1,2560000.0,9.1,9.1,9.08,9.1,2560000.0
2012-02-21 11:30:00,9.1,9.12,9.09,9.1,2928000.0,9.1,9.12,9.09,9.1,2928000.0
2012-02-21 11:40:00,9.1,9.1,9.08,9.08,2130000.0,9.1,9.1,9.08,9.08,2130000.0
2012-02-21 11:50:00,9.08,9.08,9.06,9.07,2778000.0,9.08,9.08,9.06,9.07,2778000.0
2012-02-21 12:00:00,9.07,9.13,9.07,9.12,3392000.0,9.07,9.13,9.07,9.12,3392000.0
2012-02-21 12:10:00,9.13,9.13,9.09,9.1,1478000.0,9.13,9.13,9.09,9.1,1478000.0
2012-02-21 12:20:00,9.1,9.11,9.09,9.1,1678000.0,9.1,9.11,9.09,9.1,1678000.0
2012-02-21 12:30:00,9.1,9.11,9.1,9.1,1582000.0,9.1,9.11,9.1,9.1,1582000.0
2012-02-21 12:40:00,9.1,9.1,9.08,9.1,1734000.0,9.1,9.1,9.08,9.1,1734000.0
2012-02-21 12:50:00,9.1,9.1,9.08,9.08,3096000.0,9.1,9.1,9.08,9.08,3096000.0
2012-02-21 13:00:00,9.08,9.08,9.06,9.08,2410000.0,9.08,9.08,9.06,9.08,2410000.0
2012-02-21 13:10:00,9.08,9.08,9.06,9.06,1788000.0,9.08,9.08,9.06,9.06,1788000.0
2012-02-21 13:20:00,9.06,9.08,9.06,9.08,2166000.0,9.06,9.08,9.06,9.08,2166000.0
2012-02-21 13:30:00,9.08,9.09,9.07,9.08,3444000.0,9.08,9.09,9.07,9.08,3444000.0
2012-02-21 13:40:00,9.07,9.08,9.03,9.04,3894000.0,9.07,9.08,9.03,9.04,3894000.0
2012-02-21 13:50:00,9.04,9.06,9.03,9.05,2976000.0,9.04,9.06,9.03,9.05,2976000.0
2012-02-21 14:00:00,9.05,9.06,9.04,9.05,3024000.0,9.05,9.06,9.04,9.05,3024000.0
2012-02-21 14:10:00,9.05,9.06,9.04,9.05,3810000.0,9.05,9.06,9.04,9.05,3810000.0
2012-02-21 14:20:00,9.04,9.06,9.04,9.05,2868000.0,9.04,9.06,9.04,9.05,2868000.0
2012-02-21 14:30:00,9.05,9.06,9.04,9.05,2874000.0,9.05,9.06,9.04,9.05,2874000.0
2012-02-21 14:40:00,9.05,9.06,9.04,9.05,3180000.0,9.05,9.06,9.04,9.05,3180000.0
2012-02-21 14:50:00,9.05,9.06,9.05,9.05,3858000.0,9.05,9.06,9.05,9.05,3858000.0
2012-02-21 15:00:00,9.05,9.07,9.05,9.07,2184000.0,9.05,9.07,9.05,9.07,2184000.0
2012-02-21 15:10:00,9.07,9.07,9.05,9.07,1972000.0,9.07,9.07,9.05,9.07,1972000.0
2012-02-21 15:20:00,9.07,9.07,9.05,9.05,3036000.0,9.07,9.07,9.05,9.05,3036000.0
2012-02-21 15:30:00,9.05,9.07,9.05,9.07,3042000.0,9.05,9.07,9.05,9.07,3042000.0
2012-02-21 15:40:00,9.07,9.1,9.07,9.08,4564000.0,9.07,9.1,9.07,9.08,4564000.0
2012-02-21 15:50:00,9.08,9.12,9.08,9.11,6384000.0,9.08,9.12,9.08,9.11,6384000.0
2012-02-22 09:30:00,9.1,9.15,9.05,9.06,8158000.0,9.1,9.15,9.05,9.06,8158000.0
2012-02-22 09:40:00,9.06,9.09,9.05,9.06,2902000.0,9.06,9.09,9.05,9.06,2902000.0
2012-02-22 09:50:00,9.06,9.07,9.05,9.06,3658000.0,9.06,9.07,9.05,9.06,3658000.0
2012-02-22 10:00:00,9.05,9.07,9.03,9.06,5370000.0,9.05,9.07,9.03,9.06,5370000.0
2012-02-22 10:10:00,9.06,9.12,9.05,9.09,3986000.0,9.06,9.12,9.05,9.09,3986000.0
2012-02-22 10:20:00,9.09,9.11,9.06,9.07,1640000.0,9.09,9.11,9.06,9.07,1640000.0
2012-02-22 10:30:00,9.06,9.07,9.04,9.04,5264000.0,9.06,9.07,9.04,9.04,5264000.0
2012-02-22 10:40:00,9.04,9.06,9.04,9.06,2674000.0,9.04,9.06,9.04,9.06,2674000.0
2012-02-22 10:50:00,9.06,9.06,9.03,9.05,3986000.0,9.06,9.06,9.03,9.05,3986000.0
2012-02-22 11:00:00,9.05,9.09,9.05,9.07,3484000.0,9.05,9.09,9.05,9.07,3484000.0
2012-02-22 11:10:00,9.07,9.08,9.05,9.06,2112000.0,9.07,9.08,9.05,9.06,2112000.0
2012-02-22 11:20:00,9.06,9.07,9.05,9.06,1972000.0,9.06,9.07,9.05,9.06,1972000.0
2012-02-22 11:30:00,9.06,9.07,9.03,9.03,5320000.0,9.06,9.07,9.03,9.03,5320000.0
2012-02-22 11:40:00,9.03,9.04,9.03,9.03,3030000.0,9.03,9.04,9.03,9.03,3030000.0
2012-02-22 11:50:00,9.03,9.04,9.02,9.03,2774000.0,9.03,9.04,9.02,9.03,2774000.0
2012-02-22 12:00:00,9.03,9.03,9.02,9.02,2134000.0,9.03,9.03,9.02,9.02,2134000.0
2012-02-22 12:10:00,9.02,9.04,9.01,9.03,2160000.0,9.02,9.04,9.01,9.03,2160000.0
2012-02-22 12:20:00,9.03,9.07,9.02,9.06,2886000.0,9.03,9.07,9.02,9.06,2886000.0
2012-02-22 12:30:00,9.05,9.07,9.05,9.05,2054000.0,9.05,9.07,9.05,9.05,2054000.0
2012-02-22 12:40:00,9.05,9.05,9.03,9.03,1758000.0,9.05,9.05,9.03,9.03,1758000.0
2012-02-22 12:50:00,9.03,9.04,9.02,9.03,2980000.0,9.03,9.04,9.02,9.03,2980000.0
2012-02-22 13:00:00,9.03,9.05,9.02,9.04,1698000.0,9.03,9.05,9.02,9.04,1698000.0
2012-02-22 13:10:00,9.04,9.05,9.03,9.04,1414000.0,9.04,9.05,9.03,9.04,1414000.0
2012-02-22 13:20:00,9.04,9.06,9.03,9.06,1698000.0,9.04,9.06,9.03,9.06,1698000.0
2012-02-22 13:30:00,9.06,9.07,9.05,9.05,3234000.0,9.06,9.07,9.05,9.05,3234000.0
2012-02-22 13:40:00,9.05,9.06,9.05,9.05,1730000.0,9.05,9.06,9.05,9.05,1730000.0
2012-02-22 13:50:00,9.05,9.06,9.05,9.06,1466000.0,9.05,9.06,9.05,9.06,1466000.0
2012-02-22 14:00:00,9.06,9.06,9.05,9.05,1612000.0,9.06,9.06,9.05,9.05,1612000.0
2012-02-22 14:10:00,9.05,9.09,9.05,9.08,2368000.0,9.05,9.09,9.05,9.08,2368000.0
2012-02-22 14:20:00,9.08,9.08,9.05,9.05,2530000.0,9.08,9.08,9.05,9.05,2530000.0
2012-02-22 14:30:00,9.05,9.06,9.05,9.05,1888000.0,9.05,9.06,9.05,9.05,1888000.0
2012-02-22 14:40:00,9.05,9.06,9.04,9.05,2146000.0,9.05,9.06,9.04,9.05,2146000.0
2012-02-22 14:50:00,9.05,9.06,9.05,9.05,2150000.0,9.05,9.06,9.05,9.05,2150000.0
2012-02-22 15:00:00,9.05,9.06,9.04,9.05,2530000.0,9.05,9.06,9.04,9.05,2530000.0
2012-02-22 15:10:00,9.05,9.07,9.05,9.06,1372000.0,9.05,9.07,9.05,9.06,1372000.0
2012-02-22 15:20:00,9.06,9.06,9.04,9.05,1862000.0,9.06,9.06,9.04,9.05,1862000.0
2012-02-22 15:30:00,9.05,9.06,9.04,9.05,2196000.0,9.05,9.06,9.04,9.05,2196000.0
2012-02-22 15:40:00,9.05,9.06,9.03,9.04,3656000.0,9.05,9.06,9.03,9.04,3656000.0
2012-02-22 15:50:00,9.04,9.04,9.02,9.03,4492000.0,9.04,9.04,9.02,9.03,4492000.0
2012-02-23 09:30:00,8.98,8.98,8.88,8.92,9350000.0,8.98,8.98,8.88,8.92,9350000.0
2012-02-23 09:40:00,8.93,8.93,8.86,8.89,4674000.0,8.93,8.93,8.86,8.89,4674000.0
2012-02-23 09:50:00,8.88,8.93,8.87,8.9,4446000.0,8.88,8.93,8.87,8.9,4446000.0
2012-02-23 10:00:00,8.9,8.9,8.85,8.86,5842000.0,8.9,8.9,8.85,8.86,5842000.0
2012-02-23 10:10:00,8.86,8.93,8.85,8.93,4770000.0,8.86,8.93,8.85,8.93,4770000.0
2012-02-23 10:20:00,8.93,8.93,8.9,8.9,2098000.0,8.93,8.93,8.9,8.9,2098000.0
2012-02-23 10:30:00,8.9,8.92,8.89,8.9,1692000.0,8.9,8.92,8.89,8.9,1692000.0
2012-02-23 10:40:00,8.9,8.97,8.9,8.96,3694000.0,8.9,8.97,8.9,8.96,3694000.0
2012-02-23 10:50:00,8.96,8.98,8.95,8.96,2710000.0,8.96,8.98,8.95,8.96,2710000.0
2012-02-23 11:00:00,8.96,9.0,8.96,8.97,2554000.0,8.96,9.0,8.96,8.97,2554000.0
2012-02-23 11:10:00,8.97,9.0,8.97,8.98,2502000.0,8.97,9.0,8.97,8.98,2502000.0
2012-02-23 11:20:00,8.98,9.03,8.98,9.01,4122000.0,8.98,9.03,8.98,9.01,4122000.0
2012-02-23 11:30:00,9.01,9.02,9.01,9.01,1636000.0,9.01,9.02,9.01,9.01,1636000.0
2012-02-23 11:40:00,9.01,9.04,9.0,9.0,2394000.0,9.01,9.04,9.0,9.0,2394000.0
2012-02-23 11:50:00,9.0,9.01,8.99,9.01,1368000.0,9.0,9.01,8.99,9.01,1368000.0
2012-02-23 12:00:00,9.01,9.01,8.99,9.0,810000.0,9.01,9.01,8.99,9.0,810000.0
2012-02-23 12:10:00,9.0,9.0,8.96,8.97,2484000.0,9.0,9.0,8.96,8.97,2484000.0
2012-02-23 12:20:00,8.97,8.99,8.97,8.99,1286000.0,8.97,8.99,8.97,8.99,1286000.0
2012-02-23 12:30:00,8.99,8.99,8.97,8.98,1160000.0,8.99,8.99,8.97,8.98,1160000.0
2012-02-23 12:40:00,8.97,8.99,8.96,8.97,1304000.0,8.97,8.99,8.96,8.97,1304000.0
2012-02-23 12:50:00,8.97,8.97,8.96,8.96,1060000.0,8.97,8.97,8.96,8.96,1060000.0
2012-02-23 13:00:00,8.96,8.96,8.94,8.94,1360000.0,8.96,8.96,8.94,8.94,1360000.0
2012-02-23 13:10:00,8.94,8.96,8.94,8.96,1158000.0,8.94,8.96,8.94,8.96,1158000.0
2012-02-23 13:20:00,8.96,8.96,8.93,8.93,1770000.0,8.96,8.96,8.93,8.93,1770000.0
2012-02-23 13:30:00,8.93,8.93,8.9,8.91,2780000.0,8.93,8.93,8.9,8.91,2780000.0
2012-02-23 13:40:00,8.91,8.92,8.9,8.91,1660000.0,8.91,8.92,8.9,8.91,1660000.0
2012-02-23 13:50:00,8.91,8.91,8.89,8.9,2516000.0,8.91,8.91,8.89,8.9,2516000.0
2012-02-23 14:00:00,8.9,8.91,8.89,8.9,2766000.0,8.9,8.91,8.89,8.9,2766000.0
2012-02-23 14:10:00,8.9,8.91,8.89,8.9,1208000.0,8.9,8.91,8.89,8.9,1208000.0
2012-02-23 14:20:00,8.9,8.91,8.9,8.91,912000.0,8.9,8.91,8.9,8.91,912000.0
2012-02-23 14:30:00,8.91,8.92,8.89,8.91,1600000.0,8.91,8.92,8.89,8.91,1600000.0
2012-02-23 14:40:00,8.91,8.92,8.9,8.91,838000.0,8.91,8.92,8.9,8.91,838000.0
2012-02-23 14:50:00,8.91,8.93,8.91,8.92,1350000.0,8.91,8.93,8.91,8.92,1350000.0
2012-02-23 15:00:00,8.93,8.94,8.91,8.93,1146000.0,8.93,8.94,8.91,8.93,1146000.0
2012-02-23 15:10:00,8.93,8.98,8.93,8.97,1888000.0,8.93,8.98,8.93,8.97,1888000.0
2012-02-23 15:20:00,8.97,8.98,8.95,8.96,1786000.0,8.97,8.98,8.95,8.96,1786000.0
2012-02-23 15:30:00,8.96,8.97,8.95,8.97,2182000.0,8.96,8.97,8.95,8.97,2182000.0
2012-02-23 15:40:00,8.97,8.97,8.95,8.95,2996000.0,8.97,8.97,8.95,8.95,2996000.0
2012-02-23 15:50:00,8.95,8.96,8.94,8.94,4998000.0,8.95,8.96,8.94,8.94,4998000.0
2012-02-24 09:30:00,8.98,9.03,8.96,9.03,3754000.0,8.98,9.03,8.96,9.03,3754000.0
2012-02-24 09:40:00,9.03,9.04,8.96,8.98,7166000.0,9.03,9.04,8.96,8.98,7166000.0
2012-02-24 09:50:00,8.98,9.0,8.94,8.95,4010000.0,8.98,9.0,8.94,8.95,4010000.0
2012-02-24 10:00:00,8.94,8.97,8.94,8.96,2752000.0,8.94,8.97,8.94,8.96,2752000.0
2012-02-24 10:10:00,8.96,8.97,8.95,8.96,2108000.0,8.96,8.97,8.95,8.96,2108000.0
2012-02-24 10:20:00,8.96,8.98,8.96,8.98,2120000.0,8.96,8.98,8.96,8.98,2120000.0
2012-02-24 10:30:00,8.98,8.99,8.98,8.98,1904000.0,8.98,8.99,8.98,8.98,1904000.0
2012-02-24 10:40:00,8.98,9.01,8.98,9.01,1594000.0,8.98,9.01,8.98,9.01,1594000.0
2012-02-24 10:50:00,9.01,9.02,8.99,8.99,2004000.0,9.01,9.02,8.99,8.99,2004000.0
2012-02-24 11:00:00,8.99,9.02,8.99,9.01,1916000.0,8.99,9.02,8.99,9.01,1916000.0
2012-02-24 11:10:00,9.01,9.01,9.0,9.0,1980000.0,9.01,9.01,9.0,9.0,1980000.0
2012-02-24 11:20:00,9.0,9.0,8.99,8.99,980000.0,9.0,9.0,8.99,8.99,980000.0
2012-02-24 11:30:00,8.99,9.0,8.99,9.0,1792000.0,8.99,9.0,8.99,9.0,1792000.0
2012-02-24 11:40:00,9.0,9.01,9.0,9.01,1756000.0,9.0,9.01,9.0,9.01,1756000.0
2012-02-24 11:50:00,9.01,9.02,9.01,9.01,1864000.0,9.01,9.02,9.01,9.01,1864000.0
2012-02-24 12:00:00,9.01,9.03,9.01,9.02,1850000.0,9.01,9.03,9.01,9.02,1850000.0
2012-02-24 12:10:00,9.02,9.02,9.0,9.0,670000.0,9.02,9.02,9.0,9.0,670000.0
2012-02-24 12:20:00,9.0,9.01,9.0,9.01,1066000.0,9.0,9.01,9.0,9.01,1066000.0
2012-02-24 12:30:00,9.01,9.01,9.0,9.0,386000.0,9.01,9.01,9.0,9.0,386000.0
2012-02-24 12:40:00,9.0,9.02,9.0,9.01,666000.0,9.0,9.02,9.0,9.01,666000.0
2012-02-24 12:50:00,9.01,9.02,9.0,9.01,962000.0,9.01,9.02,9.0,9.01,962000.0
2012-02-24 13:00:00,9.01,9.01,9.01,9.01,1024000.0,9.01,9.01,9.01,9.01,1024000.0
2012-02-24 13:10:00,9.01,9.02,9.01,9.01,1602000.0,9.01,9.02,9.01,9.01,1602000.0
2012-02-24 13:20:00,9.01,9.01,8.98,8.98,1146000.0,9.01,9.01,8.98,8.98,1146000.0
2012-02-24 13:30:00,8.98,8.99,8.97,8.98,1342000.0,8.98,8.99,8.97,8.98,1342000.0
2012-02-24 13:40:00,8.98,8.98,8.97,8.97,1142000.0,8.98,8.98,8.97,8.97,1142000.0
2012-02-24 13:50:00,8.97,8.97,8.96,8.97,912000.0,8.97,8.97,8.96,8.97,912000.0
2012-02-24 14:00:00,8.97,8.98,8.97,8.98,792000.0,8.97,8.98,8.97,8.98,792000.0
2012-02-24 14:10:00,8.98,8.98,8.96,8.96,1102000.0,8.98,8.98,8.96,8.96,1102000.0
2012-02-24 14:20:00,8.96,8.96,8.94,8.95,1378000.0,8.96,8.96,8.94,8.95,1378000.0
2012-02-24 14:30:00,8.95,8.96,8.94,8.95,1716000.0,8.95,8.96,8.94,8.95,1716000.0
2012-02-24 14:40:00,8.94,8.95,8.92,8.94,1840000.0,8.94,8.95,8.92,8.94,1840000.0
2012-02-24 14:50:00,8.94,8.95,8.93,8.95,1136000.0,8.94,8.95,8.93,8.95,1136000.0
2012-02-24 15:00:00,8.95,8.95,8.94,8.95,746000.0,8.95,8.95,8.94,8.95,746000.0
2012-02-24 15:10:00,8.95,8.96,8.94,8.96,1258000.0,8.95,8.96,8.94,8.96,1258000.0
2012-02-24 15:20:00,8.96,8.96,8.95,8.96,1406000.0,8.96,8.96,8.95,8.96,1406000.0
2012-02-24 15:30:00,8.96,8.96,8.95,8.95,930000.0,8.96,8.96,8.95,8.95,930000.0
2012-02-24 15:40:00,8.95,8.96,8.95,8.95,1826000.0,8.95,8.96,8.95,8.95,1826000.0
2012-02-24 15:50:00,8.95,8.97,8.95,8.96,4064000.0,8.95,8.97,8.95,8.96,4064000.0
2012-02-27 09:30:00,8.88,8.89,8.83,8.88,7206000.0,8.88,8.89,8.83,8.88,7206000.0
2012-02-27 09:40:00,8.88,8.93,8.87,8.87,4484000.0,8.88,8.93,8.87,8.87,4484000.0
2012-02-27 09:50:00,8.87,8.91,8.86,8.91,2826000.0,8.87,8.91,8.86,8.91,2826000.0
2012-02-27 10:00:00,8.91,8.92,8.87,8.89,2356000.0,8.91,8.92,8.87,8.89,2356000.0
2012-02-27 10:10:00,8.89,8.9,8.88,8.88,1134000.0,8.89,8.9,8.88,8.88,1134000.0
2012-02-27 10:20:00,8.88,8.92,8.88,8.91,1506000.0,8.88,8.92,8.88,8.91,1506000.0
2012-02-27 10:30:00,8.91,8.92,8.88,8.89,1126000.0,8.91,8.92,8.88,8.89,1126000.0
2012-02-27 10:40:00,8.88,8.92,8.88,8.89,1566000.0,8.88,8.92,8.88,8.89,1566000.0
2012-02-27 10:50:00,8.89,8.92,8.88,8.9,2434000.0,8.89,8.92,8.88,8.9,2434000.0
2012-02-27 11:00:00,8.91,8.92,8.89,8.9,1142000.0,8.91,8.92,8.89,8.9,1142000.0
2012-02-27 11:10:00,8.91,8.94,8.91,8.93,2704000.0,8.91,8.94,8.91,8.93,2704000.0
2012-02-27 11:20:00,8.93,8.95,8.93,8.94,1030000.0,8.93,8.95,8.93,8.94,1030000.0
2012-02-27 11:30:00,8.93,8.94,8.93,8.93,1510000.0,8.93,8.94,8.93,8.93,1510000.0
2012-02-27 11:40:00,8.94,8.95,8.93,8.94,1432000.0,8.94,8.95,8.93,8.94,1432000.0
2012-02-27 11:50:00,8.94,8.95,8.94,8.94,1670000.0,8.94,8.95,8.94,8.94,1670000.0
2012-02-27 12:00:00,8.94,8.95,8.93,8.94,1904000.0,8.94,8.95,8.93,8.94,1904000.0
2012-02-27 12:10:00,8.94,8.94,8.93,8.94,1690000.0,8.94,8.94,8.93,8.94,1690000.0
2012-02-27 12:20:00,8.94,8.94,8.93,8.94,1864000.0,8.94,8.94,8.93,8.94,1864000.0
2012-02-27 12:30:00,8.94,8.94,8.93,8.93,846000.0,8.94,8.94,8.93,8.93,846000.0
2012-02-27 12:40:00,8.93,8.93,8.91,8.92,1284000.0,8.93,8.93,8.91,8.92,1284000.0
2012-02-27 12:50:00,8.92,8.94,8.92,8.92,1348000.0,8.92,8.94,8.92,8.92,1348000.0
2012-02-27 13:00:00,8.91,8.93,8.89,8.9,1064000.0,8.91,8.93,8.89,8.9,1064000.0
2012-02-27 13:10:00,8.9,8.91,8.9,8.91,1292000.0,8.9,8.91,8.9,8.91,1292000.0
2012-02-27 13:20:00,8.9,8.91,8.9,8.9,964000.0,8.9,8.91,8.9,8.9,964000.0
2012-02-27 13:30:00,8.9,8.91,8.9,8.9,1142000.0,8.9,8.91,8.9,8.9,1142000.0
2012-02-27 13:40:00,8.9,8.9,8.89,8.9,1240000.0,8.9,8.9,8.89,8.9,1240000.0
2012-02-27 13:50:00,8.9,8.91,8.9,8.9,728000.0,8.9,8.91,8.9,8.9,728000.0
2012-02-27 14:00:00,8.91,8.93,8.9,8.92,1650000.0,8.91,8.93,8.9,8.92,1650000.0
2012-02-27 14:10:00,8.93,8.93,8.92,8.92,1278000.0,8.93,8.93,8.92,8.92,1278000.0
2012-02-27 14:20:00,8.92,8.92,8.91,8.92,602000.0,8.92,8.92,8.91,8.92,602000.0
2012-02-27 14:30:00,8.92,8.92,8.91,8.92,906000.0,8.92,8.92,8.91,8.92,906000.0
2012-02-27 14:40:00,8.92,8.93,8.92,8.92,964000.0,8.92,8.93,8.92,8.92,964000.0
2012-02-27 14:50:00,8.92,8.94,8.92,8.94,1034000.0,8.92,8.94,8.92,8.94,1034000.0
2012-02-27 15:00:00,8.94,8.95,8.93,8.94,1660000.0,8.94,8.95,8.93,8.94,1660000.0
2012-02-27 15:10:00,8.94,8.94,8.92,8.94,1338000.0,8.94,8.94,8.92,8.94,1338000.0
2012-02-27 15:20:00,8.94,8.95,8.93,8.94,1448000.0,8.94,8.95,8.93,8.94,1448000.0
2012-02-27 15:30:00,8.94,8.95,8.93,8.93,1254000.0,8.94,8.95,8.93,8.93,1254000.0
2012-02-27 15:40:00,8.94,8.96,8.94,8.94,2122000.0,8.94,8.96,8.94,8.94,2122000.0
2012-02-27 15:50:00,8.94,8.95,8.93,8.93,3896000.0,8.94,8.95,8.93,8.93,3896000.0
2012-02-28 09:30:00,8.95,8.97,8.9,8.96,5706000.0,8.95,8.97,8.9,8.96,5706000.0
2012-02-28 09:40:00,8.97,9.01,8.96,8.97,4382000.0,8.97,9.01,8.96,8.97,4382000.0
2012-02-28 09:50:00,8.97,9.0,8.96,8.99,2668000.0,8.97,9.0,8.96,8.99,2668000.0
2012-02-28 10:00:00,8.99,9.0,8.97,8.97,1894000.0,8.99,9.0,8.97,8.97,1894000.0
2012-02-28 10:10:00,8.97,9.03,8.96,9.01,3534000.0,8.97,9.03,8.96,9.01,3534000.0
2012-02-28 10:20:00,9.01,9.07,9.01,9.05,3784000.0,9.01,9.07,9.01,9.05,3784000.0
2012-02-28 10:30:00,9.05,9.09,9.05,9.08,3606000.0,9.05,9.09,9.05,9.08,3606000.0
2012-02-28 10:40:00,9.09,9.1,9.07,9.08,2854000.0,9.09,9.1,9.07,9.08,2854000.0
2012-02-28 10:50:00,9.08,9.09,9.08,9.08,3510000.0,9.08,9.09,9.08,9.08,3510000.0
2012-02-28 11:00:00,9.08,9.12,9.08,9.12,3958000.0,9.08,9.12,9.08,9.12,3958000.0
2012-02-28 11:10:00,9.12,9.12,9.11,9.12,1758000.0,9.12,9.12,9.11,9.12,1758000.0
2012-02-28 11:20:00,9.12,9.12,9.1,9.12,2340000.0,9.12,9.12,9.1,9.12,2340000.0
2012-02-28 11:30:00,9.12,9.12,9.11,9.12,2034000.0,9.12,9.12,9.11,9.12,2034000.0
2012-02-28 11:40:00,9.12,9.12,9.11,9.11,2010000.0,9.12,9.12,9.11,9.11,2010000.0
2012-02-28 11:50:00,9.11,9.12,9.09,9.12,2028000.0,9.11,9.12,9.09,9.12,2028000.0
2012-02-28 12:00:00,9.12,9.12,9.1,9.1,2244000.0,9.12,9.12,9.1,9.1,2244000.0
2012-02-28 12:10:00,9.1,9.11,9.1,9.1,1234000.0,9.1,9.11,9.1,9.1,1234000.0
2012-02-28 12:20:00,9.1,9.12,9.1,9.12,1296000.0,9.1,9.12,9.1,9.12,1296000.0
2012-02-28 12:30:00,9.11,9.12,9.11,9.12,1688000.0,9.11,9.12,9.11,9.12,1688000.0
2012-02-28 12:40:00,9.12,9.13,9.11,9.12,2098000.0,9.12,9.13,9.11,9.12,2098000.0
2012-02-28 12:50:00,9.12,9.13,9.1,9.1,1152000.0,9.12,9.13,9.1,9.1,1152000.0
2012-02-28 13:00:00,9.1,9.12,9.1,9.11,1720000.0,9.1,9.12,9.1,9.11,1720000.0
2012-02-28 13:10:00,9.11,9.12,9.11,9.11,1250000.0,9.11,9.12,9.11,9.11,1250000.0
2012-02-28 13:20:00,9.11,9.12,9.11,9.12,982000.0,9.11,9.12,9.11,9.12,982000.0
2012-02-28 13:30:00,9.11,9.12,9.11,9.12,1460000.0,9.11,9.12,9.11,9.12,1460000.0
2012-02-28 13:40:00,9.12,9.13,9.11,9.11,1234000.0,9.12,9.13,9.11,9.11,1234000.0
2012-02-28 13:50:00,9.11,9.12,9.1,9.1,3424000.0,9.11,9.12,9.1,9.1,3424000.0
2012-02-28 14:00:00,9.1,9.11,9.1,9.1,1436000.0,9.1,9.11,9.1,9.1,1436000.0
2012-02-28 14:10:00,9.11,9.11,9.1,9.1,1462000.0,9.11,9.11,9.1,9.1,1462000.0
2012-02-28 14:20:00,9.1,9.11,9.1,9.1,2182000.0,9.1,9.11,9.1,9.1,2182000.0
2012-02-28 14:30:00,9.1,9.11,9.08,9.11,1822000.0,9.1,9.11,9.08,9.11,1822000.0
2012-02-28 14:40:00,9.11,9.12,9.1,9.12,1964000.0,9.11,9.12,9.1,9.12,1964000.0
2012-02-28 14:50:00,9.12,9.13,9.11,9.12,1218000.0,9.12,9.13,9.11,9.12,1218000.0
2012-02-28 15:00:00,9.12,9.18,9.12,9.16,4722000.0,9.12,9.18,9.12,9.16,4722000.0
2012-02-28 15:10:00,9.16,9.2,9.16,9.17,5718000.0,9.16,9.2,9.16,9.17,5718000.0
2012-02-28 15:20:00,9.17,9.19,9.17,9.18,2180000.0,9.17,9.19,9.17,9.18,2180000.0
2012-02-28 15:30:00,9.18,9.19,9.17,9.19,3600000.0,9.18,9.19,9.17,9.19,3600000.0
2012-02-28 15:40:00,9.19,9.21,9.19,9.19,5030000.0,9.19,9.21,9.19,9.19,5030000.0
2012-02-28 15:50:00,9.19,9.21,9.17,9.18,7254000.0,9.19,9.21,9.17,9.18,7254000.0
2012-02-29 09:30:00,9.2,9.2,9.14,9.17,5488000.0,9.2,9.2,9.14,9.17,5488000.0
2012-02-29 09:40:00,9.17,9.18,9.08,9.16,5768000.0,9.17,9.18,9.08,9.16,5768000.0
2012-02-29 09:50:00,9.16,9.18,9.12,9.17,2404000.0,9.16,9.18,9.12,9.17,2404000.0
2012-02-29 10:00:00,9.17,9.18,9.09,9.1,3954000.0,9.17,9.18,9.09,9.1,3954000.0
2012-02-29 10:10:00,9.1,9.12,9.05,9.06,3868000.0,9.1,9.12,9.05,9.06,3868000.0
2012-02-29 10:20:00,9.06,9.09,9.05,9.08,2998000.0,9.06,9.09,9.05,9.08,2998000.0
2012-02-29 10:30:00,9.08,9.09,9.06,9.07,2230000.0,9.08,9.09,9.06,9.07,2230000.0
2012-02-29 10:40:00,9.07,9.07,9.0,9.02,4084000.0,9.07,9.07,9.0,9.02,4084000.0
2012-02-29 10:50:00,9.02,9.07,9.01,9.07,2140000.0,9.02,9.07,9.01,9.07,2140000.0
2012-02-29 11:00:00,9.07,9.07,9.04,9.06,2280000.0,9.07,9.07,9.04,9.06,2280000.0
2012-02-29 11:10:00,9.06,9.07,9.04,9.05,1302000.0,9.06,9.07,9.04,9.05,1302000.0
2012-02-29 11:20:00,9.05,9.05,9.03,9.03,1580000.0,9.05,9.05,9.03,9.03,1580000.0
2012-02-29 11:30:00,9.03,9.05,9.02,9.04,1222000.0,9.03,9.05,9.02,9.04,1222000.0
2012-02-29 11:40:00,9.04,9.06,9.04,9.05,1568000.0,9.04,9.06,9.04,9.05,1568000.0
2012-02-29 11:50:00,9.06,9.07,9.05,9.06,1522000.0,9.06,9.07,9.05,9.06,1522000.0
2012-02-29 12:00:00,9.06,9.06,9.04,9.05,1932000.0,9.06,9.06,9.04,9.05,1932000.0
2012-02-29 12:10:00,9.05,9.06,9.05,9.06,1018000.0,9.05,9.06,9.05,9.06,1018000.0
2012-02-29 12:20:00,9.06,9.07,9.05,9.07,1342000.0,9.06,9.07,9.05,9.07,1342000.0
2012-02-29 12:30:00,9.07,9.07,9.06,9.06,1390000.0,9.07,9.07,9.06,9.06,1390000.0
2012-02-29 12:40:00,9.06,9.07,9.05,9.05,1732000.0,9.06,9.07,9.05,9.05,1732000.0
2012-02-29 12:50:00,9.05,9.07,9.05,9.05,1364000.0,9.05,9.07,9.05,9.05,1364000.0
2012-02-29 13:00:00,9.05,9.06,9.03,9.03,1016000.0,9.05,9.06,9.03,9.03,1016000.0
2012-02-29 13:10:00,9.03,9.03,9.01,9.02,1338000.0,9.03,9.03,9.01,9.02,1338000.0
2012-02-29 13:20:00,9.02,9.03,9.01,9.02,706000.0,9.02,9.03,9.01,9.02,706000.0
2012-02-29 13:30:00,9.01,9.03,9.01,9.01,1062000.0,9.01,9.03,9.01,9.01,1062000.0
2012-02-29 13:40:00,9.01,9.02,9.01,9.01,786000.0,9.01,9.02,9.01,9.01,786000.0
2012-02-29 13:50:00,9.01,9.03,9.01,9.03,1094000.0,9.01,9.03,9.01,9.03,1094000.0
2012-02-29 14:00:00,9.03,9.07,9.03,9.05,2142000.0,9.03,9.07,9.03,9.05,2142000.0
2012-02-29 14:10:00,9.05,9.05,9.02,9.03,1286000.0,9.05,9.05,9.02,9.03,1286000.0
2012-02-29 14:20:00,9.03,9.03,9.02,9.03,992000.0,9.03,9.03,9.02,9.03,992000.0
2012-02-29 14:30:00,9.03,9.04,8.98,8.99,6686000.0,9.03,9.04,8.98,8.99,6686000.0
2012-02-29 14:40:00,8.99,9.01,8.98,8.99,1824000.0,8.99,9.01,8.98,8.99,1824000.0
2012-02-29 14:50:00,8.99,9.01,8.99,9.0,2998000.0,8.99,9.01,8.99,9.0,2998000.0
2012-02-29 15:00:00,9.0,9.0,8.96,8.97,2952000.0,9.0,9.0,8.96,8.97,2952000.0
2012-02-29 15:10:00,8.97,9.0,8.95,8.99,2790000.0,8.97,9.0,8.95,8.99,2790000.0
2012-02-29 15:20:00,8.99,8.99,8.96,8.97,2246000.0,8.99,8.99,8.96,8.97,2246000.0
2012-02-29 15:30:00,8.97,8.98,8.96,8.96,3350000.0,8.97,8.98,8.96,8.96,3350000.0
2012-02-29 15:40:00,8.96,8.99,8.96,8.98,2546000.0,8.96,8.99,8.96,8.98,2546000.0
2012-02-29 15:50:00,8.98,9.0,8.97,8.98,5480000.0,8.98,9.0,8.97,8.98,5480000.0
2012-03-01 09:30:00,8.99,9.02,8.87,8.88,7718000.0,8.99,9.02,8.87,8.88,7718000.0
2012-03-01 09:40:00,8.88,8.91,8.83,8.88,9250000.0,8.88,8.91,8.83,8.88,9250000.0
2012-03-01 09:50:00,8.88,8.94,8.88,8.92,4558000.0,8.88,8.94,8.88,8.92,4558000.0
2012-03-01 10:00:00,8.91,8.91,8.85,8.87,5234000.0,8.91,8.91,8.85,8.87,5234000.0
2012-03-01 10:10:00,8.87,8.9,8.87,8.89,2942000.0,8.87,8.9,8.87,8.89,2942000.0
2012-03-01 10:20:00,8.89,8.94,8.88,8.92,2714000.0,8.89,8.94,8.88,8.92,2714000.0
2012-03-01 10:30:00,8.91,8.94,8.89,8.91,2630000.0,8.91,8.94,8.89,8.91,2630000.0
2012-03-01 10:40:00,8.91,8.91,8.88,8.9,2648000.0,8.91,8.91,8.88,8.9,2648000.0
2012-03-01 10:50:00,8.9,8.91,8.89,8.9,2252000.0,8.9,8.91,8.89,8.9,2252000.0
2012-03-01 11:00:00,8.9,8.97,8.9,8.95,3520000.0,8.9,8.97,8.9,8.95,3520000.0
2012-03-01 11:10:00,8.95,8.97,8.95,8.95,2298000.0,8.95,8.97,8.95,8.95,2298000.0
2012-03-01 11:20:00,8.95,8.96,8.93,8.94,2066000.0,8.95,8.96,8.93,8.94,2066000.0
2012-03-01 11:30:00,8.94,8.97,8.92,8.96,1966000.0,8.94,8.97,8.92,8.96,1966000.0
2012-03-01 11:40:00,8.96,8.98,8.95,8.96,3044000.0,8.96,8.98,8.95,8.96,3044000.0
2012-03-01 11:50:00,8.97,8.99,8.97,8.99,1558000.0,8.97,8.99,8.97,8.99,1558000.0
2012-03-01 12:00:00,8.99,8.99,8.96,8.96,1596000.0,8.99,8.99,8.96,8.96,1596000.0
2012-03-01 12:10:00,8.96,8.98,8.96,8.97,1336000.0,8.96,8.98,8.96,8.97,1336000.0
2012-03-01 12:20:00,8.97,8.98,8.95,8.96,1190000.0,8.97,8.98,8.95,8.96,1190000.0
2012-03-01 12:30:00,8.96,8.97,8.96,8.97,750000.0,8.96,8.97,8.96,8.97,750000.0
2012-03-01 12:40:00,8.97,9.01,8.97,9.0,1698000.0,8.97,9.01,8.97,9.0,1698000.0
2012-03-01 12:50:00,9.0,9.01,8.99,8.99,1724000.0,9.0,9.01,8.99,8.99,1724000.0
2012-03-01 13:00:00,8.99,8.99,8.98,8.98,1316000.0,8.99,8.99,8.98,8.98,1316000.0
2012-03-01 13:10:00,8.98,9.0,8.97,8.99,714000.0,8.98,9.0,8.97,8.99,714000.0
2012-03-01 13:20:00,8.99,9.02,8.99,9.0,2192000.0,8.99,9.02,8.99,9.0,2192000.0
2012-03-01 13:30:00,9.0,9.02,9.0,9.01,1584000.0,9.0,9.02,9.0,9.01,1584000.0
2012-03-01 13:40:00,9.01,9.02,9.0,9.01,1548000.0,9.01,9.02,9.0,9.01,1548000.0
2012-03-01 13:50:00,9.01,9.02,9.0,9.01,1490000.0,9.01,9.02,9.0,9.01,1490000.0
2012-03-01 14:00:00,9.01,9.01,9.0,9.01,836000.0,9.01,9.01,9.0,9.01,836000.0
2012-03-01 14:10:00,9.0,9.01,8.99,8.99,722000.0,9.0,9.01,8.99,8.99,722000.0
2012-03-01 14:20:00,8.99,9.0,8.98,9.0,958000.0,8.99,9.0,8.98,9.0,958000.0
2012-03-01 14:30:00,9.0,9.01,8.99,8.99,1122000.0,9.0,9.01,8.99,8.99,1122000.0
2012-03-01 14:40:00,8.99,8.99,8.96,8.98,1288000.0,8.99,8.99,8.96,8.98,1288000.0
2012-03-01 14:50:00,8.98,8.99,8.95,8.97,2022000.0,8.98,8.99,8.95,8.97,2022000.0
2012-03-01 15:00:00,8.98,9.0,8.97,8.99,1546000.0,8.98,9.0,8.97,8.99,1546000.0
2012-03-01 15:10:00,8.99,9.01,8.97,8.97,1878000.0,8.99,9.01,8.97,8.97,1878000.0
2012-03-01 15:20:00,8.97,8.99,8.94,8.98,3156000.0,8.97,8.99,8.94,8.98,3156000.0
2012-03-01 15:30:00,8.98,8.99,8.96,8.97,1320000.0,8.98,8.99,8.96,8.97,1320000.0
2012-03-01 15:40:00,8.97,9.01,8.96,9.01,2686000.0,8.97,9.01,8.96,9.01,2686000.0
2012-03-01 15:50:00,9.01,9.02,9.0,9.0,4448000.0,9.01,9.02,9.0,9.0,4448000.0
2012-03-02 09:30:00,8.97,9.07,8.95,9.05,6790000.0,8.97,9.07,8.95,9.05,6790000.0
2012-03-02 09:40:00,9.05,9.06,9.02,9.05,3534000.0,9.05,9.06,9.02,9.05,3534000.0
2012-03-02 09:50:00,9.05,9.06,9.03,9.04,3026000.0,9.05,9.06,9.03,9.04,3026000.0
2012-03-02 10:00:00,9.04,9.06,9.04,9.05,1604000.0,9.04,9.06,9.04,9.05,1604000.0
2012-03-02 10:10:00,9.05,9.09,9.04,9.07,5414000.0,9.05,9.09,9.04,9.07,5414000.0
2012-03-02 10:20:00,9.06,9.09,9.03,9.04,1992000.0,9.06,9.09,9.03,9.04,1992000.0
2012-03-02 10:30:00,9.04,9.05,9.02,9.03,2980000.0,9.04,9.05,9.02,9.03,2980000.0
2012-03-02 10:40:00,9.03,9.04,9.01,9.02,2132000.0,9.03,9.04,9.01,9.02,2132000.0
2012-03-02 10:50:00,9.01,9.05,9.0,9.03,1814000.0,9.01,9.05,9.0,9.03,1814000.0
2012-03-02 11:00:00,9.04,9.06,9.03,9.05,2328000.0,9.04,9.06,9.03,9.05,2328000.0
2012-03-02 11:10:00,9.04,9.05,9.02,9.04,1230000.0,9.04,9.05,9.02,9.04,1230000.0
2012-03-02 11:20:00,9.04,9.06,9.04,9.05,1132000.0,9.04,9.06,9.04,9.05,1132000.0
2012-03-02 11:30:00,9.05,9.06,9.02,9.02,1030000.0,9.05,9.06,9.02,9.02,1030000.0
2012-03-02 11:40:00,9.02,9.02,8.97,8.99,2892000.0,9.02,9.02,8.97,8.99,2892000.0
2012-03-02 11:50:00,8.99,8.99,8.95,8.99,2532000.0,8.99,8.99,8.95,8.99,2532000.0
2012-03-02 12:00:00,8.99,8.99,8.97,8.98,812000.0,8.99,8.99,8.97,8.98,812000.0
2012-03-02 12:10:00,8.99,8.99,8.95,8.95,800000.0,8.99,8.99,8.95,8.95,800000.0
2012-03-02 12:20:00,8.95,8.99,8.95,8.96,1324000.0,8.95,8.99,8.95,8.96,1324000.0
2012-03-02 12:30:00,8.96,8.99,8.96,8.98,624000.0,8.96,8.99,8.96,8.98,624000.0
2012-03-02 12:40:00,8.98,8.99,8.98,8.99,1502000.0,8.98,8.99,8.98,8.99,1502000.0
2012-03-02 12:50:00,8.99,8.99,8.97,8.98,1470000.0,8.99,8.99,8.97,8.98,1470000.0
2012-03-02 13:00:00,8.98,9.0,8.97,8.99,1192000.0,8.98,9.0,8.97,8.99,1192000.0
2012-03-02 13:10:00,8.99,8.99,8.97,8.98,1242000.0,8.99,8.99,8.97,8.98,1242000.0
2012-03-02 13:20:00,8.98,8.98,8.96,8.97,1264000.0,8.98,8.98,8.96,8.97,1264000.0
2012-03-02 13:30:00,8.97,8.99,8.97,8.97,1562000.0,8.97,8.99,8.97,8.97,1562000.0
2012-03-02 13:40:00,8.97,8.98,8.96,8.98,1012000.0,8.97,8.98,8.96,8.98,1012000.0
2012-03-02 13:50:00,8.98,8.99,8.98,8.99,984000.0,8.98,8.99,8.98,8.99,984000.0
2012-03-02 14:00:00,8.99,9.0,8.99,8.99,782000.0,8.99,9.0,8.99,8.99,782000.0
2012-03-02 14:10:00,8.99,9.0,8.98,8.99,634000.0,8.99,9.0,8.98,8.99,634000.0
2012-03-02 14:20:00,8.99,8.99,8.97,8.98,620000.0,8.99,8.99,8.97,8.98,620000.0
2012-03-02 14:30:00,8.98,9.0,8.98,9.0,734000.0,8.98,9.0,8.98,9.0,734000.0
2012-03-02 14:40:00,9.0,9.0,8.98,8.98,598000.0,9.0,9.0,8.98,8.98,598000.0
2012-03-02 14:50:00,8.98,8.99,8.98,8.99,572000.0,8.98,8.99,8.98,8.99,572000.0
2012-03-02 15:00:00,8.99,9.0,8.97,8.98,1046000.0,8.99,9.0,8.97,8.98,1046000.0
2012-03-02 15:10:00,8.98,8.99,8.98,8.99,600000.0,8.98,8.99,8.98,8.99,600000.0
2012-03-02 15:20:00,8.99,8.99,8.98,8.99,886000.0,8.99,8.99,8.98,8.99,886000.0
2012-03-02 15:30:00,8.99,8.99,8.98,8.98,1316000.0,8.99,8.99,8.98,8.98,1316000.0
2012-03-02 15:40:00,8.98,8.98,8.95,8.96,2734000.0,8.98,8.98,8.95,8.96,2734000.0
2012-03-02 15:50:00,8.96,8.97,8.96,8.97,3754000.0,8.96,8.97,8.96,8.97,3754000.0
2012-03-05 09:30:00,8.95,8.99,8.91,8.97,5162000.0,8.95,8.99,8.91,8.97,5162000.0
2012-03-05 09:40:00,8.97,9.04,8.96,9.04,5730000.0,8.97,9.04,8.96,9.04,5730000.0
2012-03-05 09:50:00,9.04,9.09,9.02,9.05,6218000.0,9.04,9.09,9.02,9.05,6218000.0
2012-03-05 10:00:00,9.05,9.09,9.05,9.08,5112000.0,9.05,9.09,9.05,9.08,5112000.0
2012-03-05 10:10:00,9.08,9.08,9.05,9.07,3066000.0,9.08,9.08,9.05,9.07,3066000.0
2012-03-05 10:20:00,9.07,9.07,9.01,9.03,4656000.0,9.07,9.07,9.01,9.03,4656000.0
2012-03-05 10:30:00,9.03,9.03,8.99,9.01,2356000.0,9.03,9.03,8.99,9.01,2356000.0
2012-03-05 10:40:00,9.01,9.04,9.01,9.02,2412000.0,9.01,9.04,9.01,9.02,2412000.0
2012-03-05 10:50:00,9.02,9.03,8.98,8.99,2514000.0,9.02,9.03,8.98,8.99,2514000.0
2012-03-05 11:00:00,8.99,9.02,8.99,9.0,2120000.0,8.99,9.02,8.99,9.0,2120000.0
2012-03-05 11:10:00,9.0,9.01,8.96,8.98,3244000.0,9.0,9.01,8.96,8.98,3244000.0
2012-03-05 11:20:00,8.98,8.99,8.94,8.95,2726000.0,8.98,8.99,8.94,8.95,2726000.0
2012-03-05 11:30:00,8.95,8.97,8.94,8.96,1914000.0,8.95,8.97,8.94,8.96,1914000.0
2012-03-05 11:40:00,8.96,9.02,8.95,9.02,3018000.0,8.96,9.02,8.95,9.02,3018000.0
2012-03-05 11:50:00,9.02,9.04,9.0,9.01,2566000.0,9.02,9.04,9.0,9.01,2566000.0
2012-03-05 12:00:00,9.0,9.03,9.0,9.02,1358000.0,9.0,9.03,9.0,9.02,1358000.0
2012-03-05 12:10:00,9.02,9.06,9.01,9.01,1926000.0,9.02,9.06,9.01,9.01,1926000.0
2012-03-05 12:20:00,9.01,9.03,9.01,9.02,1248000.0,9.01,9.03,9.01,9.02,1248000.0
2012-03-05 12:30:00,9.01,9.01,8.99,9.01,1272000.0,9.01,9.01,8.99,9.01,1272000.0
2012-03-05 12:40:00,9.01,9.03,9.01,9.01,950000.0,9.01,9.03,9.01,9.01,950000.0
2012-03-05 12:50:00,9.01,9.02,8.98,8.99,922000.0,9.01,9.02,8.98,8.99,922000.0
2012-03-05 13:00:00,8.99,9.01,8.98,8.99,1102000.0,8.99,9.01,8.98,8.99,1102000.0
2012-03-05 13:10:00,8.99,9.01,8.98,9.0,1112000.0,8.99,9.01,8.98,9.0,1112000.0
2012-03-05 13:20:00,9.0,9.01,8.99,9.01,1270000.0,9.0,9.01,8.99,9.01,1270000.0
2012-03-05 13:30:00,9.01,9.01,9.0,9.01,1336000.0,9.01,9.01,9.0,9.01,1336000.0
2012-03-05 13:40:00,9.01,9.02,9.01,9.02,946000.0,9.01,9.02,9.01,9.02,946000.0
2012-03-05 13:50:00,9.02,9.02,9.01,9.02,2026000.0,9.02,9.02,9.01,9.02,2026000.0
2012-03-05 14:00:00,9.02,9.02,9.0,9.01,1158000.0,9.02,9.02,9.0,9.01,1158000.0
2012-03-05 14:10:00,9.02,9.04,9.02,9.04,1626000.0,9.02,9.04,9.02,9.04,1626000.0
2012-03-05 14:20:00,9.04,9.05,9.02,9.04,1608000.0,9.04,9.05,9.02,9.04,1608000.0
2012-03-05 14:30:00,9.04,9.04,9.02,9.02,930000.0,9.04,9.04,9.02,9.02,930000.0
2012-03-05 14:40:00,9.02,9.03,9.02,9.03,926000.0,9.02,9.03,9.02,9.03,926000.0
2012-03-05 14:50:00,9.03,9.06,9.03,9.05,1192000.0,9.03,9.06,9.03,9.05,1192000.0
2012-03-05 15:00:00,9.05,9.07,9.05,9.05,1780000.0,9.05,9.07,9.05,9.05,1780000.0
2012-03-05 15:10:00,9.05,9.06,9.03,9.04,1762000.0,9.05,9.06,9.03,9.04,1762000.0
2012-03-05 15:20:00,9.04,9.06,9.02,9.03,1748000.0,9.04,9.06,9.02,9.03,1748000.0
2012-03-05 15:30:00,9.03,9.04,9.02,9.02,1956000.0,9.03,9.04,9.02,9.02,1956000.0
2012-03-05 15:40:00,9.02,9.03,8.99,9.01,2732000.0,9.02,9.03,8.99,9.01,2732000.0
2012-03-05 15:50:00,9.0,9.02,9.0,9.01,3556000.0,9.0,9.02,9.0,9.01,3556000.0
2012-03-06 09:30:00,8.93,8.97,8.9,8.95,6918000.0,8.93,8.97,8.9,8.95,6918000.0
2012-03-06 09:40:00,8.95,8.99,8.92,8.99,4544000.0,8.95,8.99,8.92,8.99,4544000.0
2012-03-06 09:50:00,8.99,9.06,8.96,9.0,5396000.0,8.99,9.06,8.96,9.0,5396000.0
2012-03-06 10:00:00,9.01,9.03,8.97,9.01,3986000.0,9.01,9.03,8.97,9.01,3986000.0
2012-03-06 10:10:00,9.02,9.03,8.98,8.99,2288000.0,9.02,9.03,8.98,8.99,2288000.0
2012-03-06 10:20:00,8.99,9.0,8.95,9.0,2194000.0,8.99,9.0,8.95,9.0,2194000.0
2012-03-06 10:30:00,9.0,9.07,8.99,9.06,3466000.0,9.0,9.07,8.99,9.06,3466000.0
2012-03-06 10:40:00,9.06,9.17,9.06,9.17,11442000.0,9.06,9.17,9.06,9.17,11442000.0
2012-03-06 10:50:00,9.17,9.18,9.1,9.11,4254000.0,9.17,9.18,9.1,9.11,4254000.0
2012-03-06 11:00:00,9.11,9.15,9.11,9.13,2784000.0,9.11,9.15,9.11,9.13,2784000.0
2012-03-06 11:10:00,9.14,9.14,9.1,9.1,1890000.0,9.14,9.14,9.1,9.1,1890000.0
2012-03-06 11:20:00,9.1,9.12,9.08,9.12,2358000.0,9.1,9.12,9.08,9.12,2358000.0
2012-03-06 11:30:00,9.11,9.12,9.08,9.09,2134000.0,9.11,9.12,9.08,9.09,2134000.0
2012-03-06 11:40:00,9.09,9.11,9.06,9.07,2570000.0,9.09,9.11,9.06,9.07,2570000.0
2012-03-06 11:50:00,9.07,9.09,9.05,9.07,2846000.0,9.07,9.09,9.05,9.07,2846000.0
2012-03-06 12:00:00,9.07,9.09,9.05,9.06,2172000.0,9.07,9.09,9.05,9.06,2172000.0
2012-03-06 12:10:00,9.06,9.08,9.05,9.07,2006000.0,9.06,9.08,9.05,9.07,2006000.0
2012-03-06 12:20:00,9.07,9.08,9.06,9.07,1202000.0,9.07,9.08,9.06,9.07,1202000.0
2012-03-06 12:30:00,9.07,9.09,9.07,9.08,1378000.0,9.07,9.09,9.07,9.08,1378000.0
2012-03-06 12:40:00,9.08,9.09,9.06,9.08,1208000.0,9.08,9.09,9.06,9.08,1208000.0
2012-03-06 12:50:00,9.08,9.09,9.07,9.08,1184000.0,9.08,9.09,9.07,9.08,1184000.0
2012-03-06 13:00:00,9.08,9.11,9.08,9.09,1244000.0,9.08,9.11,9.08,9.09,1244000.0
2012-03-06 13:10:00,9.09,9.1,9.08,9.09,1232000.0,9.09,9.1,9.08,9.09,1232000.0
2012-03-06 13:20:00,9.09,9.1,9.06,9.07,2238000.0,9.09,9.1,9.06,9.07,2238000.0
2012-03-06 13:30:00,9.06,9.08,9.04,9.05,1776000.0,9.06,9.08,9.04,9.05,1776000.0
2012-03-06 13:40:00,9.05,9.06,9.03,9.05,1478000.0,9.05,9.06,9.03,9.05,1478000.0
2012-03-06 13:50:00,9.05,9.07,9.04,9.04,1842000.0,9.05,9.07,9.04,9.04,1842000.0
2012-03-06 14:00:00,9.04,9.04,9.0,9.01,2656000.0,9.04,9.04,9.0,9.01,2656000.0
2012-03-06 14:10:00,9.01,9.04,9.01,9.02,1750000.0,9.01,9.04,9.01,9.02,1750000.0
2012-03-06 14:20:00,9.02,9.02,8.98,9.0,3312000.0,9.02,9.02,8.98,9.0,3312000.0
2012-03-06 14:30:00,9.0,9.0,8.98,9.0,1504000.0,9.0,9.0,8.98,9.0,1504000.0
2012-03-06 14:40:00,9.0,9.01,8.99,9.0,1216000.0,9.0,9.01,8.99,9.0,1216000.0
2012-03-06 14:50:00,9.0,9.01,8.98,8.99,1324000.0,9.0,9.01,8.98,8.99,1324000.0
2012-03-06 15:00:00,8.99,9.02,8.99,9.02,2230000.0,8.99,9.02,8.99,9.02,2230000.0
2012-03-06 15:10:00,9.02,9.03,9.01,9.03,1414000.0,9.02,9.03,9.01,9.03,1414000.0
2012-03-06 15:20:00,9.03,9.04,9.02,9.04,1644000.0,9.03,9.04,9.02,9.04,1644000.0
2012-03-06 15:30:00,9.04,9.04,9.02,9.02,2436000.0,9.04,9.04,9.02,9.02,2436000.0
2012-03-06 15:40:00,9.02,9.07,9.02,9.07,3546000.0,9.02,9.07,9.02,9.07,3546000.0
2012-03-06 15:50:00,9.07,9.07,9.05,9.05,4146000.0,9.07,9.07,9.05,9.05,4146000.0
2012-03-07 09:30:00,9.13,9.23,9.12,9.22,9238000.0,9.13,9.23,9.12,9.22,9238000.0
2012-03-07 09:40:00,9.22,9.26,9.19,9.24,8398000.0,9.22,9.26,9.19,9.24,8398000.0
2012-03-07 09:50:00,9.24,9.27,9.21,9.22,6214000.0,9.24,9.27,9.21,9.22,6214000.0
2012-03-07 10:00:00,9.22,9.23,9.2,9.23,3324000.0,9.22,9.23,9.2,9.23,3324000.0
2012-03-07 10:10:00,9.23,9.25,9.21,9.23,2250000.0,9.23,9.25,9.21,9.23,2250000.0
2012-03-07 10:20:00,9.23,9.24,9.18,9.22,2722000.0,9.23,9.24,9.18,9.22,2722000.0
2012-03-07 10:30:00,9.23,9.23,9.2,9.21,3078000.0,9.23,9.23,9.2,9.21,3078000.0
2012-03-07 10:40:00,9.21,9.21,9.18,9.19,2334000.0,9.21,9.21,9.18,9.19,2334000.0
2012-03-07 10:50:00,9.19,9.23,9.19,9.23,1640000.0,9.19,9.23,9.19,9.23,1640000.0
2012-03-07 11:00:00,9.23,9.25,9.22,9.25,2190000.0,9.23,9.25,9.22,9.25,2190000.0
2012-03-07 11:10:00,9.25,9.26,9.24,9.25,2512000.0,9.25,9.26,9.24,9.25,2512000.0
2012-03-07 11:20:00,9.25,9.26,9.24,9.26,1848000.0,9.25,9.26,9.24,9.26,1848000.0
2012-03-07 11:30:00,9.26,9.28,9.23,9.23,3104000.0,9.26,9.28,9.23,9.23,3104000.0
2012-03-07 11:40:00,9.23,9.24,9.21,9.23,2184000.0,9.23,9.24,9.21,9.23,2184000.0
2012-03-07 11:50:00,9.23,9.23,9.21,9.22,900000.0,9.23,9.23,9.21,9.22,900000.0
2012-03-07 12:00:00,9.23,9.24,9.22,9.22,1534000.0,9.23,9.24,9.22,9.22,1534000.0
2012-03-07 12:10:00,9.22,9.23,9.21,9.22,730000.0,9.22,9.23,9.21,9.22,730000.0
2012-03-07 12:20:00,9.22,9.22,9.2,9.22,1034000.0,9.22,9.22,9.2,9.22,1034000.0
2012-03-07 12:30:00,9.22,9.24,9.22,9.23,1460000.0,9.22,9.24,9.22,9.23,1460000.0
2012-03-07 12:40:00,9.23,9.24,9.22,9.23,1092000.0,9.23,9.24,9.22,9.23,1092000.0
2012-03-07 12:50:00,9.23,9.23,9.22,9.22,1662000.0,9.23,9.23,9.22,9.22,1662000.0
2012-03-07 13:00:00,9.22,9.22,9.2,9.2,1314000.0,9.22,9.22,9.2,9.2,1314000.0
2012-03-07 13:10:00,9.2,9.21,9.19,9.2,1108000.0,9.2,9.21,9.19,9.2,1108000.0
2012-03-07 13:20:00,9.2,9.21,9.18,9.18,1458000.0,9.2,9.21,9.18,9.18,1458000.0
2012-03-07 13:30:00,9.18,9.19,9.17,9.18,1094000.0,9.18,9.19,9.17,9.18,1094000.0
2012-03-07 13:40:00,9.18,9.18,9.15,9.16,1808000.0,9.18,9.18,9.15,9.16,1808000.0
2012-03-07 13:50:00,9.16,9.2,9.16,9.2,1600000.0,9.16,9.2,9.16,9.2,1600000.0
2012-03-07 14:00:00,9.2,9.21,9.19,9.19,1082000.0,9.2,9.21,9.19,9.19,1082000.0
2012-03-07 14:10:00,9.19,9.21,9.19,9.2,1082000.0,9.19,9.21,9.19,9.2,1082000.0
2012-03-07 14:20:00,9.2,9.21,9.16,9.21,3774000.0,9.2,9.21,9.16,9.21,3774000.0
2012-03-07 14:30:00,9.21,9.21,9.18,9.19,1400000.0,9.21,9.21,9.18,9.19,1400000.0
2012-03-07 14:40:00,9.19,9.2,9.18,9.18,1118000.0,9.19,9.2,9.18,9.18,1118000.0
2012-03-07 14:50:00,9.18,9.22,9.18,9.21,1586000.0,9.18,9.22,9.18,9.21,1586000.0
2012-03-07 15:00:00,9.21,9.22,9.2,9.2,1170000.0,9.21,9.22,9.2,9.2,1170000.0
2012-03-07 15:10:00,9.2,9.21,9.18,9.19,2988000.0,9.2,9.21,9.18,9.19,2988000.0
2012-03-07 15:20:00,9.19,9.2,9.18,9.19,1588000.0,9.19,9.2,9.18,9.19,1588000.0
2012-03-07 15:30:00,9.19,9.21,9.19,9.2,1664000.0,9.19,9.21,9.19,9.2,1664000.0
2012-03-07 15:40:00,9.2,9.23,9.19,9.21,2680000.0,9.2,9.23,9.19,9.21,2680000.0
2012-03-07 15:50:00,9.22,9.22,9.19,9.19,4500000.0,9.22,9.22,9.19,9.19,4500000.0
2012-03-08 09:30:00,9.21,9.27,9.2,9.24,4286000.0,9.21,9.27,9.2,9.24,4286000.0
2012-03-08 09:40:00,9.24,9.26,9.2,9.22,3094000.0,9.24,9.26,9.2,9.22,3094000.0
2012-03-08 09:50:00,9.22,9.22,9.2,9.2,2222000.0,9.22,9.22,9.2,9.2,2222000.0
2012-03-08 10:00:00,9.21,9.29,9.19,9.28,4770000.0,9.21,9.29,9.19,9.28,4770000.0
2012-03-08 10:10:00,9.28,9.28,9.24,9.26,2566000.0,9.28,9.28,9.24,9.26,2566000.0
2012-03-08 10:20:00,9.26,9.28,9.25,9.27,1402000.0,9.26,9.28,9.25,9.27,1402000.0
2012-03-08 10:30:00,9.27,9.28,9.24,9.26,1790000.0,9.27,9.28,9.24,9.26,1790000.0
2012-03-08 10:40:00,9.27,9.28,9.25,9.26,1742000.0,9.27,9.28,9.25,9.26,1742000.0
2012-03-08 10:50:00,9.26,9.29,9.26,9.28,2216000.0,9.26,9.29,9.26,9.28,2216000.0
2012-03-08 11:00:00,9.28,9.29,9.27,9.29,2010000.0,9.28,9.29,9.27,9.29,2010000.0
2012-03-08 11:10:00,9.29,9.32,9.28,9.3,3886000.0,9.29,9.32,9.28,9.3,3886000.0
2012-03-08 11:20:00,9.3,9.31,9.29,9.31,1810000.0,9.3,9.31,9.29,9.31,1810000.0
2012-03-08 11:30:00,9.31,9.32,9.3,9.32,1546000.0,9.31,9.32,9.3,9.32,1546000.0
2012-03-08 11:40:00,9.32,9.32,9.29,9.3,1622000.0,9.32,9.32,9.29,9.3,1622000.0
2012-03-08 11:50:00,9.3,9.32,9.29,9.31,1864000.0,9.3,9.32,9.29,9.31,1864000.0
2012-03-08 12:00:00,9.31,9.31,9.31,9.31,888000.0,9.31,9.31,9.31,9.31,888000.0
2012-03-08 12:10:00,9.31,9.31,9.3,9.31,1148000.0,9.31,9.31,9.3,9.31,1148000.0
2012-03-08 12:20:00,9.31,9.32,9.3,9.31,994000.0,9.31,9.32,9.3,9.31,994000.0
2012-03-08 12:30:00,9.31,9.31,9.3,9.31,878000.0,9.31,9.31,9.3,9.31,878000.0
2012-03-08 12:40:00,9.31,9.32,9.31,9.32,1416000.0,9.31,9.32,9.31,9.32,1416000.0
2012-03-08 12:50:00,9.33,9.34,9.32,9.33,1906000.0,9.33,9.34,9.32,9.33,1906000.0
2012-03-08 13:00:00,9.33,9.34,9.32,9.34,1212000.0,9.33,9.34,9.32,9.34,1212000.0
2012-03-08 13:10:00,9.34,9.35,9.32,9.34,1260000.0,9.34,9.35,9.32,9.34,1260000.0
2012-03-08 13:20:00,9.34,9.36,9.33,9.36,1972000.0,9.34,9.36,9.33,9.36,1972000.0
2012-03-08 13:30:00,9.36,9.36,9.35,9.35,1276000.0,9.36,9.36,9.35,9.35,1276000.0
2012-03-08 13:40:00,9.35,9.35,9.32,9.32,1324000.0,9.35,9.35,9.32,9.32,1324000.0
2012-03-08 13:50:00,9.32,9.33,9.31,9.32,906000.0,9.32,9.33,9.31,9.32,906000.0
2012-03-08 14:00:00,9.32,9.34,9.32,9.33,814000.0,9.32,9.34,9.32,9.33,814000.0
2012-03-08 14:10:00,9.33,9.33,9.31,9.33,1070000.0,9.33,9.33,9.31,9.33,1070000.0
2012-03-08 14:20:00,9.33,9.34,9.33,9.34,726000.0,9.33,9.34,9.33,9.34,726000.0
2012-03-08 14:30:00,9.33,9.34,9.33,9.34,902000.0,9.33,9.34,9.33,9.34,902000.0
2012-03-08 14:40:00,9.34,9.36,9.34,9.36,1726000.0,9.34,9.36,9.34,9.36,1726000.0
2012-03-08 14:50:00,9.36,9.38,9.36,9.38,2388000.0,9.36,9.38,9.36,9.38,2388000.0
2012-03-08 15:00:00,9.38,9.4,9.38,9.39,2170000.0,9.38,9.4,9.38,9.39,2170000.0
2012-03-08 15:10:00,9.39,9.4,9.39,9.39,1776000.0,9.39,9.4,9.39,9.39,1776000.0
2012-03-08 15:20:00,9.39,9.41,9.39,9.41,2666000.0,9.39,9.41,9.39,9.41,2666000.0
2012-03-08 15:30:00,9.41,9.42,9.39,9.39,3370000.0,9.41,9.42,9.39,9.39,3370000.0
2012-03-08 15:40:00,9.39,9.4,9.38,9.38,2934000.0,9.39,9.4,9.38,9.38,2934000.0
2012-03-08 15:50:00,9.38,9.4,9.38,9.38,4858000.0,9.38,9.4,9.38,9.38,4858000.0
2012-03-09 09:30:00,9.34,9.36,9.24,9.27,7942000.0,9.34,9.36,9.24,9.27,7942000.0
2012-03-09 09:40:00,9.28,9.3,9.25,9.27,4388000.0,9.28,9.3,9.25,9.27,4388000.0
2012-03-09 09:50:00,9.27,9.28,9.17,9.19,8426000.0,9.27,9.28,9.17,9.19,8426000.0
2012-03-09 10:00:00,9.19,9.24,9.19,9.23,4560000.0,9.19,9.24,9.19,9.23,4560000.0
2012-03-09 10:10:00,9.23,9.23,9.19,9.2,3164000.0,9.23,9.23,9.19,9.2,3164000.0
2012-03-09 10:20:00,9.2,9.25,9.2,9.22,3912000.0,9.2,9.25,9.2,9.22,3912000.0
2012-03-09 10:30:00,9.22,9.25,9.22,9.24,2890000.0,9.22,9.25,9.22,9.24,2890000.0
2012-03-09 10:40:00,9.23,9.24,9.2,9.2,2558000.0,9.23,9.24,9.2,9.2,2558000.0
2012-03-09 10:50:00,9.2,9.24,9.2,9.22,1434000.0,9.2,9.24,9.2,9.22,1434000.0
2012-03-09 11:00:00,9.22,9.23,9.2,9.2,1708000.0,9.22,9.23,9.2,9.2,1708000.0
2012-03-09 11:10:00,9.2,9.21,9.2,9.2,1174000.0,9.2,9.21,9.2,9.2,1174000.0
2012-03-09 11:20:00,9.2,9.22,9.2,9.2,2398000.0,9.2,9.22,9.2,9.2,2398000.0
2012-03-09 11:30:00,9.2,9.21,9.2,9.21,1034000.0,9.2,9.21,9.2,9.21,1034000.0
2012-03-09 11:40:00,9.21,9.21,9.19,9.19,1962000.0,9.21,9.21,9.19,9.19,1962000.0
2012-03-09 11:50:00,9.2,9.2,9.18,9.2,1556000.0,9.2,9.2,9.18,9.2,1556000.0
2012-03-09 12:00:00,9.19,9.21,9.19,9.21,1930000.0,9.19,9.21,9.19,9.21,1930000.0
2012-03-09 12:10:00,9.21,9.21,9.2,9.21,1070000.0,9.21,9.21,9.2,9.21,1070000.0
2012-03-09 12:20:00,9.21,9.21,9.2,9.2,1114000.0,9.21,9.21,9.2,9.2,1114000.0
2012-03-09 12:30:00,9.2,9.21,9.2,9.21,856000.0,9.2,9.21,9.2,9.21,856000.0
2012-03-09 12:40:00,9.21,9.22,9.2,9.21,918000.0,9.21,9.22,9.2,9.21,918000.0
2012-03-09 12:50:00,9.21,9.22,9.2,9.21,1022000.0,9.21,9.22,9.2,9.21,1022000.0
2012-03-09 13:00:00,9.21,9.22,9.21,9.21,672000.0,9.21,9.22,9.21,9.21,672000.0
2012-03-09 13:10:00,9.21,9.22,9.21,9.21,664000.0,9.21,9.22,9.21,9.21,664000.0
2012-03-09 13:20:00,9.21,9.23,9.21,9.23,1798000.0,9.21,9.23,9.21,9.23,1798000.0
2012-03-09 13:30:00,9.23,9.25,9.23,9.24,1212000.0,9.23,9.25,9.23,9.24,1212000.0
2012-03-09 13:40:00,9.24,9.28,9.24,9.27,2320000.0,9.24,9.28,9.24,9.27,2320000.0
2012-03-09 13:50:00,9.27,9.27,9.24,9.25,1254000.0,9.27,9.27,9.24,9.25,1254000.0
2012-03-09 14:00:00,9.25,9.25,9.23,9.23,1262000.0,9.25,9.25,9.23,9.23,1262000.0
2012-03-09 14:10:00,9.23,9.26,9.23,9.25,1130000.0,9.23,9.26,9.23,9.25,1130000.0
2012-03-09 14:20:00,9.24,9.25,9.24,9.24,972000.0,9.24,9.25,9.24,9.24,972000.0
2012-03-09 14:30:00,9.24,9.25,9.23,9.24,632000.0,9.24,9.25,9.23,9.24,632000.0
2012-03-09 14:40:00,9.24,9.24,9.22,9.22,1874000.0,9.24,9.24,9.22,9.22,1874000.0
2012-03-09 14:50:00,9.22,9.22,9.21,9.22,1502000.0,9.22,9.22,9.21,9.22,1502000.0
2012-03-09 15:00:00,9.22,9.23,9.22,9.22,904000.0,9.22,9.23,9.22,9.22,904000.0
2012-03-09 15:10:00,9.23,9.24,9.22,9.22,1668000.0,9.23,9.24,9.22,9.22,1668000.0
2012-03-09 15:20:00,9.22,9.23,9.21,9.22,796000.0,9.22,9.23,9.21,9.22,796000.0
2012-03-09 15:30:00,9.22,9.23,9.21,9.22,2100000.0,9.22,9.23,9.21,9.22,2100000.0
2012-03-09 15:40:00,9.22,9.22,9.2,9.2,3018000.0,9.22,9.22,9.2,9.2,3018000.0
2012-03-09 15:50:00,9.2,9.22,9.2,9.21,3836000.0,9.2,9.22,9.2,9.21,3836000.0
2012-03-12 09:30:00,9.21,9.27,9.18,9.24,2980000.0,9.21,9.27,9.18,9.24,2980000.0
2012-03-12 09:40:00,9.24,9.27,9.21,9.24,2602000.0,9.24,9.27,9.21,9.24,2602000.0
2012-03-12 09:50:00,9.24,9.26,9.23,9.25,1256000.0,9.24,9.26,9.23,9.25,1256000.0
2012-03-12 10:00:00,9.25,9.25,9.23,9.23,1392000.0,9.25,9.25,9.23,9.23,1392000.0
2012-03-12 10:10:00,9.23,9.25,9.22,9.24,3302000.0,9.23,9.25,9.22,9.24,3302000.0
2012-03-12 10:20:00,9.24,9.24,9.2,9.21,2344000.0,9.24,9.24,9.2,9.21,2344000.0
2012-03-12 10:30:00,9.21,9.21,9.15,9.16,2764000.0,9.21,9.21,9.15,9.16,2764000.0
2012-03-12 10:40:00,9.16,9.16,9.14,9.16,1824000.0,9.16,9.16,9.14,9.16,1824000.0
2012-03-12 10:50:00,9.16,9.17,9.16,9.16,908000.0,9.16,9.17,9.16,9.16,908000.0
2012-03-12 11:00:00,9.16,9.17,9.15,9.15,1070000.0,9.16,9.17,9.15,9.15,1070000.0
2012-03-12 11:10:00,9.15,9.15,9.13,9.13,1464000.0,9.15,9.15,9.13,9.13,1464000.0
2012-03-12 11:20:00,9.13,9.14,9.11,9.13,1816000.0,9.13,9.14,9.11,9.13,1816000.0
2012-03-12 11:30:00,9.13,9.16,9.13,9.16,2194000.0,9.13,9.16,9.13,9.16,2194000.0
2012-03-12 11:40:00,9.15,9.16,9.15,9.15,660000.0,9.15,9.16,9.15,9.15,660000.0
2012-03-12 11:50:00,9.15,9.17,9.15,9.17,630000.0,9.15,9.17,9.15,9.17,630000.0
2012-03-12 12:00:00,9.17,9.17,9.16,9.16,1016000.0,9.17,9.17,9.16,9.16,1016000.0
2012-03-12 12:10:00,9.16,9.18,9.15,9.16,1424000.0,9.16,9.18,9.15,9.16,1424000.0
2012-03-12 12:20:00,9.16,9.16,9.15,9.16,510000.0,9.16,9.16,9.15,9.16,510000.0
2012-03-12 12:30:00,9.16,9.16,9.15,9.16,530000.0,9.16,9.16,9.15,9.16,530000.0
2012-03-12 12:40:00,9.16,9.16,9.15,9.16,294000.0,9.16,9.16,9.15,9.16,294000.0
2012-03-12 12:50:00,9.16,9.16,9.14,9.14,618000.0,9.16,9.16,9.14,9.14,618000.0
2012-03-12 13:00:00,9.15,9.15,9.13,9.14,490000.0,9.15,9.15,9.13,9.14,490000.0
2012-03-12 13:10:00,9.14,9.14,9.13,9.13,676000.0,9.14,9.14,9.13,9.13,676000.0
2012-03-12 13:20:00,9.13,9.14,9.13,9.13,680000.0,9.13,9.14,9.13,9.13,680000.0
2012-03-12 13:30:00,9.13,9.15,9.13,9.15,862000.0,9.13,9.15,9.13,9.15,862000.0
2012-03-12 13:40:00,9.15,9.17,9.15,9.16,634000.0,9.15,9.17,9.15,9.16,634000.0
2012-03-12 13:50:00,9.16,9.16,9.15,9.16,550000.0,9.16,9.16,9.15,9.16,550000.0
2012-03-12 14:00:00,9.16,9.16,9.14,9.15,1378000.0,9.16,9.16,9.14,9.15,1378000.0
2012-03-12 14:10:00,9.15,9.17,9.15,9.15,864000.0,9.15,9.17,9.15,9.15,864000.0
2012-03-12 14:20:00,9.16,9.16,9.14,9.14,912000.0,9.16,9.16,9.14,9.14,912000.0
2012-03-12 14:30:00,9.14,9.15,9.13,9.15,954000.0,9.14,9.15,9.13,9.15,954000.0
2012-03-12 14:40:00,9.14,9.15,9.14,9.15,482000.0,9.14,9.15,9.14,9.15,482000.0
2012-03-12 14:50:00,9.15,9.15,9.14,9.15,742000.0,9.15,9.15,9.14,9.15,742000.0
2012-03-12 15:00:00,9.15,9.16,9.14,9.14,604000.0,9.15,9.16,9.14,9.14,604000.0
2012-03-12 15:10:00,9.15,9.16,9.14,9.16,762000.0,9.15,9.16,9.14,9.16,762000.0
2012-03-12 15:20:00,9.16,9.17,9.16,9.16,914000.0,9.16,9.17,9.16,9.16,914000.0
2012-03-12 15:30:00,9.16,9.17,9.16,9.17,684000.0,9.16,9.17,9.16,9.17,684000.0
2012-03-12 15:40:00,9.17,9.17,9.16,9.17,1652000.0,9.17,9.17,9.16,9.17,1652000.0
2012-03-12 15:50:00,9.17,9.17,9.16,9.17,2914000.0,9.17,9.17,9.16,9.17,2914000.0
2012-03-13 09:30:00,9.2,9.24,9.18,9.19,3656000.0,9.2,9.24,9.18,9.19,3656000.0
2012-03-13 09:40:00,9.19,9.2,9.13,9.14,3272000.0,9.19,9.2,9.13,9.14,3272000.0
2012-03-13 09:50:00,9.14,9.15,9.1,9.1,3162000.0,9.14,9.15,9.1,9.1,3162000.0
2012-03-13 10:00:00,9.1,9.11,9.04,9.05,6568000.0,9.1,9.11,9.04,9.05,6568000.0
2012-03-13 10:10:00,9.04,9.11,9.04,9.09,3426000.0,9.04,9.11,9.04,9.09,3426000.0
2012-03-13 10:20:00,9.09,9.11,9.08,9.1,1530000.0,9.09,9.11,9.08,9.1,1530000.0
2012-03-13 10:30:00,9.11,9.14,9.1,9.13,2842000.0,9.11,9.14,9.1,9.13,2842000.0
2012-03-13 10:40:00,9.13,9.15,9.13,9.14,2258000.0,9.13,9.15,9.13,9.14,2258000.0
2012-03-13 10:50:00,9.14,9.17,9.14,9.14,2566000.0,9.14,9.17,9.14,9.14,2566000.0
2012-03-13 11:00:00,9.15,9.15,9.11,9.13,2934000.0,9.15,9.15,9.11,9.13,2934000.0
2012-03-13 11:10:00,9.13,9.14,9.12,9.13,1254000.0,9.13,9.14,9.12,9.13,1254000.0
2012-03-13 11:20:00,9.13,9.14,9.13,9.13,412000.0,9.13,9.14,9.13,9.13,412000.0
2012-03-13 11:30:00,9.13,9.13,9.11,9.13,1494000.0,9.13,9.13,9.11,9.13,1494000.0
2012-03-13 11:40:00,9.13,9.15,9.13,9.15,1560000.0,9.13,9.15,9.13,9.15,1560000.0
2012-03-13 11:50:00,9.14,9.18,9.14,9.16,2892000.0,9.14,9.18,9.14,9.16,2892000.0
2012-03-13 12:00:00,9.16,9.17,9.15,9.16,832000.0,9.16,9.17,9.15,9.16,832000.0
2012-03-13 12:10:00,9.16,9.2,9.15,9.19,1730000.0,9.16,9.2,9.15,9.19,1730000.0
2012-03-13 12:20:00,9.19,9.19,9.16,9.17,1272000.0,9.19,9.19,9.16,9.17,1272000.0
2012-03-13 12:30:00,9.17,9.17,9.15,9.15,560000.0,9.17,9.17,9.15,9.15,560000.0
2012-03-13 12:40:00,9.16,9.17,9.15,9.16,744000.0,9.16,9.17,9.15,9.16,744000.0
2012-03-13 12:50:00,9.16,9.18,9.16,9.17,900000.0,9.16,9.18,9.16,9.17,900000.0
2012-03-13 13:00:00,9.17,9.18,9.16,9.16,774000.0,9.17,9.18,9.16,9.16,774000.0
2012-03-13 13:10:00,9.16,9.16,9.14,9.14,1568000.0,9.16,9.16,9.14,9.14,1568000.0
2012-03-13 13:20:00,9.15,9.15,9.13,9.15,960000.0,9.15,9.15,9.13,9.15,960000.0
2012-03-13 13:30:00,9.15,9.16,9.15,9.16,738000.0,9.15,9.16,9.15,9.16,738000.0
2012-03-13 13:40:00,9.16,9.17,9.16,9.16,326000.0,9.16,9.17,9.16,9.16,326000.0
2012-03-13 13:50:00,9.16,9.17,9.15,9.16,564000.0,9.16,9.17,9.15,9.16,564000.0
2012-03-13 14:00:00,9.16,9.16,9.15,9.16,522000.0,9.16,9.16,9.15,9.16,522000.0
2012-03-13 14:10:00,9.16,9.16,9.14,9.16,1178000.0,9.16,9.16,9.14,9.16,1178000.0
2012-03-13 14:20:00,9.16,9.16,9.13,9.13,1740000.0,9.16,9.16,9.13,9.13,1740000.0
2012-03-13 14:30:00,9.13,9.14,9.11,9.13,1926000.0,9.13,9.14,9.11,9.13,1926000.0
2012-03-13 14:40:00,9.13,9.13,9.09,9.09,2416000.0,9.13,9.13,9.09,9.09,2416000.0
2012-03-13 14:50:00,9.09,9.13,9.09,9.11,2044000.0,9.09,9.13,9.09,9.11,2044000.0
2012-03-13 15:00:00,9.11,9.14,9.11,9.14,1898000.0,9.11,9.14,9.11,9.14,1898000.0
2012-03-13 15:10:00,9.14,9.17,9.13,9.17,2458000.0,9.14,9.17,9.13,9.17,2458000.0
2012-03-13 15:20:00,9.17,9.18,9.17,9.17,2364000.0,9.17,9.18,9.17,9.17,2364000.0
2012-03-13 15:30:00,9.17,9.19,9.17,9.19,2386000.0,9.17,9.19,9.17,9.19,2386000.0
2012-03-13 15:40:00,9.19,9.2,9.18,9.2,3936000.0,9.19,9.2,9.18,9.2,3936000.0
2012-03-13 15:50:00,9.2,9.24,9.19,9.23,8228000.0,9.2,9.24,9.19,9.23,8228000.0
2012-03-14 09:30:00,9.19,9.22,9.15,9.16,5370000.0,9.19,9.22,9.15,9.16,5370000.0
2012-03-14 09:40:00,9.17,9.17,9.12,9.12,3558000.0,9.17,9.17,9.12,9.12,3558000.0
2012-03-14 09:50:00,9.12,9.19,9.12,9.19,4298000.0,9.12,9.19,9.12,9.19,4298000.0
2012-03-14 10:00:00,9.19,9.21,9.18,9.19,3890000.0,9.19,9.21,9.18,9.19,3890000.0
2012-03-14 10:10:00,9.19,9.19,9.18,9.19,1336000.0,9.19,9.19,9.18,9.19,1336000.0
2012-03-14 10:20:00,9.19,9.19,9.15,9.15,1404000.0,9.19,9.19,9.15,9.15,1404000.0
2012-03-14 10:30:00,9.16,9.17,9.14,9.14,1474000.0,9.16,9.17,9.14,9.14,1474000.0
2012-03-14 10:40:00,9.14,9.16,9.13,9.15,1850000.0,9.14,9.16,9.13,9.15,1850000.0
2012-03-14 10:50:00,9.15,9.16,9.14,9.15,1814000.0,9.15,9.16,9.14,9.15,1814000.0
2012-03-14 11:00:00,9.15,9.15,9.13,9.14,638000.0,9.15,9.15,9.13,9.14,638000.0
2012-03-14 11:10:00,9.15,9.15,9.13,9.13,628000.0,9.15,9.15,9.13,9.13,628000.0
2012-03-14 11:20:00,9.13,9.14,9.11,9.11,1976000.0,9.13,9.14,9.11,9.11,1976000.0
2012-03-14 11:30:00,9.12,9.12,9.1,9.1,2042000.0,9.12,9.12,9.1,9.1,2042000.0
2012-03-14 11:40:00,9.1,9.1,9.08,9.09,1228000.0,9.1,9.1,9.08,9.09,1228000.0
2012-03-14 11:50:00,9.09,9.1,9.09,9.1,1534000.0,9.09,9.1,9.09,9.1,1534000.0
2012-03-14 12:00:00,9.1,9.11,9.09,9.1,1356000.0,9.1,9.11,9.09,9.1,1356000.0
2012-03-14 12:10:00,9.1,9.11,9.09,9.09,1258000.0,9.1,9.11,9.09,9.09,1258000.0
2012-03-14 12:20:00,9.09,9.1,9.08,9.09,822000.0,9.09,9.1,9.08,9.09,822000.0
2012-03-14 12:30:00,9.09,9.09,9.08,9.09,944000.0,9.09,9.09,9.08,9.09,944000.0
2012-03-14 12:40:00,9.09,9.13,9.09,9.12,1708000.0,9.09,9.13,9.09,9.12,1708000.0
2012-03-14 12:50:00,9.12,9.12,9.11,9.12,734000.0,9.12,9.12,9.11,9.12,734000.0
2012-03-14 13:00:00,9.11,9.12,9.11,9.11,946000.0,9.11,9.12,9.11,9.11,946000.0
2012-03-14 13:10:00,9.11,9.12,9.1,9.12,1146000.0,9.11,9.12,9.1,9.12,1146000.0
2012-03-14 13:20:00,9.12,9.13,9.1,9.13,1572000.0,9.12,9.13,9.1,9.13,1572000.0
2012-03-14 13:30:00,9.13,9.13,9.12,9.12,1194000.0,9.13,9.13,9.12,9.12,1194000.0
2012-03-14 13:40:00,9.12,9.12,9.1,9.11,1200000.0,9.12,9.12,9.1,9.11,1200000.0
2012-03-14 13:50:00,9.11,9.12,9.09,9.1,1358000.0,9.11,9.12,9.09,9.1,1358000.0
2012-03-14 14:00:00,9.09,9.12,9.09,9.11,942000.0,9.09,9.12,9.09,9.11,942000.0
2012-03-14 14:10:00,9.11,9.12,9.08,9.09,1850000.0,9.11,9.12,9.08,9.09,1850000.0
2012-03-14 14:20:00,9.08,9.09,9.08,9.09,1414000.0,9.08,9.09,9.08,9.09,1414000.0
2012-03-14 14:30:00,9.09,9.09,9.06,9.07,1592000.0,9.09,9.09,9.06,9.07,1592000.0
2012-03-14 14:40:00,9.07,9.09,9.07,9.08,1026000.0,9.07,9.09,9.07,9.08,1026000.0
2012-03-14 14:50:00,9.09,9.09,9.08,9.08,914000.0,9.09,9.09,9.08,9.08,914000.0
2012-03-14 15:00:00,9.08,9.08,9.07,9.08,954000.0,9.08,9.08,9.07,9.08,954000.0
2012-03-14 15:10:00,9.08,9.08,9.06,9.06,1266000.0,9.08,9.08,9.06,9.06,1266000.0
2012-03-14 15:20:00,9.07,9.09,9.06,9.09,3746000.0,9.07,9.09,9.06,9.09,3746000.0
2012-03-14 15:30:00,9.09,9.11,9.09,9.1,1758000.0,9.09,9.11,9.09,9.1,1758000.0
2012-03-14 15:40:00,9.1,9.1,9.09,9.09,1698000.0,9.1,9.1,9.09,9.09,1698000.0
2012-03-14 15:50:00,9.09,9.12,9.09,9.11,4024000.0,9.09,9.12,9.09,9.11,4024000.0
2012-03-15 09:30:00,9.12,9.12,9.02,9.03,5228000.0,9.12,9.12,9.02,9.03,5228000.0
2012-03-15 09:40:00,9.03,9.08,9.03,9.08,2814000.0,9.03,9.08,9.03,9.08,2814000.0
2012-03-15 09:50:00,9.08,9.16,9.08,9.13,4676000.0,9.08,9.16,9.08,9.13,4676000.0
2012-03-15 10:00:00,9.13,9.14,9.1,9.11,3138000.0,9.13,9.14,9.1,9.11,3138000.0
2012-03-15 10:10:00,9.11,9.15,9.1,9.15,3414000.0,9.11,9.15,9.1,9.15,3414000.0
2012-03-15 10:20:00,9.15,9.16,9.12,9.14,1308000.0,9.15,9.16,9.12,9.14,1308000.0
2012-03-15 10:30:00,9.14,9.17,9.14,9.17,2116000.0,9.14,9.17,9.14,9.17,2116000.0
2012-03-15 10:40:00,9.17,9.19,9.15,9.15,2540000.0,9.17,9.19,9.15,9.15,2540000.0
2012-03-15 10:50:00,9.15,9.15,9.12,9.12,1418000.0,9.15,9.15,9.12,9.12,1418000.0
2012-03-15 11:00:00,9.12,9.13,9.1,9.11,2296000.0,9.12,9.13,9.1,9.11,2296000.0
2012-03-15 11:10:00,9.11,9.11,9.08,9.1,1670000.0,9.11,9.11,9.08,9.1,1670000.0
2012-03-15 11:20:00,9.1,9.14,9.1,9.14,2684000.0,9.1,9.14,9.1,9.14,2684000.0
2012-03-15 11:30:00,9.14,9.15,9.12,9.13,1176000.0,9.14,9.15,9.12,9.13,1176000.0
2012-03-15 11:40:00,9.13,9.16,9.13,9.14,1016000.0,9.13,9.16,9.13,9.14,1016000.0
2012-03-15 11:50:00,9.15,9.15,9.13,9.13,1290000.0,9.15,9.15,9.13,9.13,1290000.0
2012-03-15 12:00:00,9.13,9.13,9.12,9.12,1928000.0,9.13,9.13,9.12,9.12,1928000.0
2012-03-15 12:10:00,9.12,9.13,9.12,9.13,1172000.0,9.12,9.13,9.12,9.13,1172000.0
2012-03-15 12:20:00,9.13,9.15,9.13,9.14,738000.0,9.13,9.15,9.13,9.14,738000.0
2012-03-15 12:30:00,9.14,9.14,9.13,9.14,524000.0,9.14,9.14,9.13,9.14,524000.0
2012-03-15 12:40:00,9.14,9.15,9.14,9.15,440000.0,9.14,9.15,9.14,9.15,440000.0
2012-03-15 12:50:00,9.14,9.15,9.12,9.12,948000.0,9.14,9.15,9.12,9.12,948000.0
2012-03-15 13:00:00,9.12,9.13,9.12,9.13,870000.0,9.12,9.13,9.12,9.13,870000.0
2012-03-15 13:10:00,9.13,9.13,9.11,9.12,530000.0,9.13,9.13,9.11,9.12,530000.0
2012-03-15 13:20:00,9.12,9.13,9.11,9.12,1002000.0,9.12,9.13,9.11,9.12,1002000.0
2012-03-15 13:30:00,9.12,9.13,9.12,9.12,566000.0,9.12,9.13,9.12,9.12,566000.0
2012-03-15 13:40:00,9.12,9.12,9.09,9.1,1738000.0,9.12,9.12,9.09,9.1,1738000.0
2012-03-15 13:50:00,9.1,9.1,9.07,9.08,1806000.0,9.1,9.1,9.07,9.08,1806000.0
2012-03-15 14:00:00,9.08,9.1,9.06,9.1,2726000.0,9.08,9.1,9.06,9.1,2726000.0
2012-03-15 14:10:00,9.1,9.11,9.09,9.11,990000.0,9.1,9.11,9.09,9.11,990000.0
2012-03-15 14:20:00,9.11,9.13,9.11,9.12,1024000.0,9.11,9.13,9.11,9.12,1024000.0
2012-03-15 14:30:00,9.12,9.13,9.11,9.13,1248000.0,9.12,9.13,9.11,9.13,1248000.0
2012-03-15 14:40:00,9.13,9.13,9.13,9.13,516000.0,9.13,9.13,9.13,9.13,516000.0
2012-03-15 14:50:00,9.13,9.15,9.13,9.15,1828000.0,9.13,9.15,9.13,9.15,1828000.0
2012-03-15 15:00:00,9.15,9.18,9.15,9.17,2294000.0,9.15,9.18,9.15,9.17,2294000.0
2012-03-15 15:10:00,9.17,9.17,9.15,9.15,1074000.0,9.17,9.17,9.15,9.15,1074000.0
2012-03-15 15:20:00,9.15,9.18,9.15,9.18,1442000.0,9.15,9.18,9.15,9.18,1442000.0
2012-03-15 15:30:00,9.18,9.2,9.18,9.19,2308000.0,9.18,9.2,9.18,9.19,2308000.0
2012-03-15 15:40:00,9.19,9.2,9.18,9.19,2950000.0,9.19,9.2,9.18,9.19,2950000.0
2012-03-15 15:50:00,9.19,9.22,9.19,9.22,8704000.0,9.19,9.22,9.19,9.22,8704000.0
2012-03-16 09:30:00,9.16,9.2,9.14,9.15,22588000.0,9.16,9.2,9.14,9.15,22588000.0
2012-03-16 09:40:00,9.15,9.15,9.12,9.12,2438000.0,9.15,9.15,9.12,9.12,2438000.0
2012-03-16 09:50:00,9.12,9.16,9.12,9.15,1802000.0,9.12,9.16,9.12,9.15,1802000.0
2012-03-16 10:00:00,9.15,9.18,9.15,9.16,1768000.0,9.15,9.18,9.15,9.16,1768000.0
2012-03-16 10:10:00,9.16,9.16,9.13,9.13,1576000.0,9.16,9.16,9.13,9.13,1576000.0
2012-03-16 10:20:00,9.13,9.17,9.13,9.17,900000.0,9.13,9.17,9.13,9.17,900000.0
2012-03-16 10:30:00,9.17,9.2,9.16,9.19,1720000.0,9.17,9.2,9.16,9.19,1720000.0
2012-03-16 10:40:00,9.19,9.21,9.19,9.2,1658000.0,9.19,9.21,9.19,9.2,1658000.0
2012-03-16 10:50:00,9.2,9.2,9.17,9.17,1540000.0,9.2,9.2,9.17,9.17,1540000.0
2012-03-16 11:00:00,9.17,9.18,9.13,9.14,2112000.0,9.17,9.18,9.13,9.14,2112000.0
2012-03-16 11:10:00,9.14,9.17,9.14,9.16,2506000.0,9.14,9.17,9.14,9.16,2506000.0
2012-03-16 11:20:00,9.16,9.17,9.14,9.15,1400000.0,9.16,9.17,9.14,9.15,1400000.0
2012-03-16 11:30:00,9.15,9.16,9.14,9.15,816000.0,9.15,9.16,9.14,9.15,816000.0
2012-03-16 11:40:00,9.15,9.16,9.14,9.15,1250000.0,9.15,9.16,9.14,9.15,1250000.0
2012-03-16 11:50:00,9.15,9.18,9.14,9.17,1002000.0,9.15,9.18,9.14,9.17,1002000.0
2012-03-16 12:00:00,9.17,9.18,9.17,9.18,576000.0,9.17,9.18,9.17,9.18,576000.0
2012-03-16 12:10:00,9.18,9.19,9.18,9.18,572000.0,9.18,9.19,9.18,9.18,572000.0
2012-03-16 12:20:00,9.19,9.2,9.18,9.19,868000.0,9.19,9.2,9.18,9.19,868000.0
2012-03-16 12:30:00,9.19,9.2,9.19,9.2,1324000.0,9.19,9.2,9.19,9.2,1324000.0
2012-03-16 12:40:00,9.2,9.22,9.2,9.22,1048000.0,9.2,9.22,9.2,9.22,1048000.0
2012-03-16 12:50:00,9.22,9.24,9.21,9.22,1432000.0,9.22,9.24,9.21,9.22,1432000.0
2012-03-16 13:00:00,9.23,9.24,9.22,9.24,1040000.0,9.23,9.24,9.22,9.24,1040000.0
2012-03-16 13:10:00,9.24,9.27,9.24,9.26,3422000.0,9.24,9.27,9.24,9.26,3422000.0
2012-03-16 13:20:00,9.26,9.27,9.24,9.26,1428000.0,9.26,9.27,9.24,9.26,1428000.0
2012-03-16 13:30:00,9.26,9.28,9.26,9.26,1654000.0,9.26,9.28,9.26,9.26,1654000.0
2012-03-16 13:40:00,9.26,9.28,9.25,9.26,1128000.0,9.26,9.28,9.25,9.26,1128000.0
2012-03-16 13:50:00,9.26,9.28,9.26,9.28,1410000.0,9.26,9.28,9.26,9.28,1410000.0
2012-03-16 14:00:00,9.28,9.28,9.27,9.28,1900000.0,9.28,9.28,9.27,9.28,1900000.0
2012-03-16 14:10:00,9.28,9.28,9.26,9.26,1120000.0,9.28,9.28,9.26,9.26,1120000.0
2012-03-16 14:20:00,9.27,9.27,9.26,9.26,930000.0,9.27,9.27,9.26,9.26,930000.0
2012-03-16 14:30:00,9.26,9.27,9.26,9.26,1118000.0,9.26,9.27,9.26,9.26,1118000.0
2012-03-16 14:40:00,9.26,9.27,9.26,9.27,830000.0,9.26,9.27,9.26,9.27,830000.0
2012-03-16 14:50:00,9.27,9.27,9.26,9.26,886000.0,9.27,9.27,9.26,9.26,886000.0
2012-03-16 15:00:00,9.26,9.26,9.25,9.26,1518000.0,9.26,9.26,9.25,9.26,1518000.0
2012-03-16 15:10:00,9.26,9.26,9.24,9.24,1474000.0,9.26,9.26,9.24,9.24,1474000.0
2012-03-16 15:20:00,9.24,9.26,9.23,9.25,1796000.0,9.24,9.26,9.23,9.25,1796000.0
2012-03-16 15:30:00,9.25,9.25,9.24,9.24,1898000.0,9.25,9.25,9.24,9.24,1898000.0
2012-03-16 15:40:00,9.24,9.26,9.24,9.25,2114000.0,9.24,9.26,9.24,9.25,2114000.0
2012-03-16 15:50:00,9.25,9.26,9.25,9.25,6718000.0,9.25,9.26,9.25,9.25,6718000.0
2012-03-19 09:30:00,9.17,9.24,9.15,9.18,9094000.0,9.17,9.24,9.15,9.18,9094000.0
2012-03-19 09:40:00,9.18,9.2,9.15,9.18,4674000.0,9.18,9.2,9.15,9.18,4674000.0
2012-03-19 09:50:00,9.18,9.23,9.17,9.23,2574000.0,9.18,9.23,9.17,9.23,2574000.0
2012-03-19 10:00:00,9.23,9.24,9.19,9.2,2524000.0,9.23,9.24,9.19,9.2,2524000.0
2012-03-19 10:10:00,9.19,9.21,9.19,9.2,1862000.0,9.19,9.21,9.19,9.2,1862000.0
2012-03-19 10:20:00,9.2,9.2,9.18,9.2,1544000.0,9.2,9.2,9.18,9.2,1544000.0
2012-03-19 10:30:00,9.19,9.22,9.19,9.22,1944000.0,9.19,9.22,9.19,9.22,1944000.0
2012-03-19 10:40:00,9.23,9.27,9.22,9.25,4256000.0,9.23,9.27,9.22,9.25,4256000.0
2012-03-19 10:50:00,9.25,9.25,9.21,9.21,1854000.0,9.25,9.25,9.21,9.21,1854000.0
2012-03-19 11:00:00,9.21,9.22,9.2,9.21,888000.0,9.21,9.22,9.2,9.21,888000.0
2012-03-19 11:10:00,9.21,9.22,9.21,9.21,1274000.0,9.21,9.22,9.21,9.21,1274000.0
2012-03-19 11:20:00,9.21,9.22,9.21,9.22,1302000.0,9.21,9.22,9.21,9.22,1302000.0
2012-03-19 11:30:00,9.22,9.24,9.21,9.24,1238000.0,9.22,9.24,9.21,9.24,1238000.0
2012-03-19 11:40:00,9.24,9.25,9.23,9.25,2086000.0,9.24,9.25,9.23,9.25,2086000.0
2012-03-19 11:50:00,9.25,9.26,9.25,9.26,1370000.0,9.25,9.26,9.25,9.26,1370000.0
2012-03-19 12:00:00,9.26,9.26,9.24,9.24,1178000.0,9.26,9.26,9.24,9.24,1178000.0
2012-03-19 12:10:00,9.24,9.25,9.24,9.25,1008000.0,9.24,9.25,9.24,9.25,1008000.0
2012-03-19 12:20:00,9.25,9.25,9.22,9.23,1198000.0,9.25,9.25,9.22,9.23,1198000.0
2012-03-19 12:30:00,9.23,9.24,9.22,9.24,1316000.0,9.23,9.24,9.22,9.24,1316000.0
2012-03-19 12:40:00,9.25,9.25,9.23,9.23,1742000.0,9.25,9.25,9.23,9.23,1742000.0
2012-03-19 12:50:00,9.23,9.25,9.23,9.25,1186000.0,9.23,9.25,9.23,9.25,1186000.0
2012-03-19 13:00:00,9.25,9.26,9.24,9.26,1344000.0,9.25,9.26,9.24,9.26,1344000.0
2012-03-19 13:10:00,9.25,9.27,9.25,9.26,694000.0,9.25,9.27,9.25,9.26,694000.0
2012-03-19 13:20:00,9.26,9.28,9.25,9.28,1366000.0,9.26,9.28,9.25,9.28,1366000.0
2012-03-19 13:30:00,9.28,9.28,9.26,9.28,898000.0,9.28,9.28,9.26,9.28,898000.0
2012-03-19 13:40:00,9.28,9.33,9.28,9.3,4258000.0,9.28,9.33,9.28,9.3,4258000.0
2012-03-19 13:50:00,9.31,9.33,9.3,9.32,1270000.0,9.31,9.33,9.3,9.32,1270000.0
2012-03-19 14:00:00,9.32,9.33,9.3,9.3,992000.0,9.32,9.33,9.3,9.3,992000.0
2012-03-19 14:10:00,9.3,9.31,9.3,9.3,530000.0,9.3,9.31,9.3,9.3,530000.0
2012-03-19 14:20:00,9.3,9.3,9.29,9.29,748000.0,9.3,9.3,9.29,9.29,748000.0
2012-03-19 14:30:00,9.29,9.29,9.27,9.29,962000.0,9.29,9.29,9.27,9.29,962000.0
2012-03-19 14:40:00,9.29,9.29,9.28,9.29,586000.0,9.29,9.29,9.28,9.29,586000.0
2012-03-19 14:50:00,9.29,9.3,9.28,9.29,710000.0,9.29,9.3,9.28,9.29,710000.0
2012-03-19 15:00:00,9.29,9.29,9.27,9.28,1120000.0,9.29,9.29,9.27,9.28,1120000.0
2012-03-19 15:10:00,9.28,9.32,9.28,9.31,1614000.0,9.28,9.32,9.28,9.31,1614000.0
2012-03-19 15:20:00,9.31,9.31,9.29,9.3,1404000.0,9.31,9.31,9.29,9.3,1404000.0
2012-03-19 15:30:00,9.3,9.32,9.3,9.31,1680000.0,9.3,9.32,9.3,9.31,1680000.0
2012-03-19 15:40:00,9.31,9.31,9.29,9.3,3082000.0,9.31,9.31,9.29,9.3,3082000.0
2012-03-19 15:50:00,9.3,9.3,9.27,9.28,3964000.0,9.3,9.3,9.27,9.28,3964000.0
2012-03-20 09:30:00,9.24,9.24,9.19,9.2,3916000.0,9.24,9.24,9.19,9.2,3916000.0
2012-03-20 09:40:00,9.2,9.21,9.14,9.17,3662000.0,9.2,9.21,9.14,9.17,3662000.0
2012-03-20 09:50:00,9.17,9.22,9.15,9.17,2326000.0,9.17,9.22,9.15,9.17,2326000.0
2012-03-20 10:00:00,9.17,9.2,9.16,9.19,1324000.0,9.17,9.2,9.16,9.19,1324000.0
2012-03-20 10:10:00,9.19,9.21,9.18,9.21,2132000.0,9.19,9.21,9.18,9.21,2132000.0
2012-03-20 10:20:00,9.21,9.24,9.19,9.23,2236000.0,9.21,9.24,9.19,9.23,2236000.0
2012-03-20 10:30:00,9.23,9.24,9.2,9.21,1744000.0,9.23,9.24,9.2,9.21,1744000.0
2012-03-20 10:40:00,9.21,9.22,9.18,9.19,1944000.0,9.21,9.22,9.18,9.19,1944000.0
2012-03-20 10:50:00,9.19,9.23,9.19,9.23,1668000.0,9.19,9.23,9.19,9.23,1668000.0
2012-03-20 11:00:00,9.23,9.27,9.21,9.26,2266000.0,9.23,9.27,9.21,9.26,2266000.0
2012-03-20 11:10:00,9.26,9.26,9.24,9.24,1196000.0,9.26,9.26,9.24,9.24,1196000.0
2012-03-20 11:20:00,9.24,9.26,9.24,9.25,2178000.0,9.24,9.26,9.24,9.25,2178000.0
2012-03-20 11:30:00,9.25,9.28,9.25,9.26,2422000.0,9.25,9.28,9.25,9.26,2422000.0
2012-03-20 11:40:00,9.26,9.27,9.25,9.25,408000.0,9.26,9.27,9.25,9.25,408000.0
2012-03-20 11:50:00,9.25,9.29,9.24,9.28,1614000.0,9.25,9.29,9.24,9.28,1614000.0
2012-03-20 12:00:00,9.28,9.32,9.27,9.31,3606000.0,9.28,9.32,9.27,9.31,3606000.0
2012-03-20 12:10:00,9.31,9.32,9.29,9.3,2904000.0,9.31,9.32,9.29,9.3,2904000.0
2012-03-20 12:20:00,9.3,9.37,9.3,9.37,6590000.0,9.3,9.37,9.3,9.37,6590000.0
2012-03-20 12:30:00,9.37,9.41,9.37,9.4,5550000.0,9.37,9.41,9.37,9.4,5550000.0
2012-03-20 12:40:00,9.4,9.47,9.39,9.45,6934000.0,9.4,9.47,9.39,9.45,6934000.0
2012-03-20 12:50:00,9.45,9.5,9.45,9.48,6508000.0,9.45,9.5,9.45,9.48,6508000.0
2012-03-20 13:00:00,9.48,9.5,9.46,9.49,5108000.0,9.48,9.5,9.46,9.49,5108000.0
2012-03-20 13:10:00,9.49,9.54,9.48,9.52,6236000.0,9.49,9.54,9.48,9.52,6236000.0
2012-03-20 13:20:00,9.52,9.53,9.5,9.52,3716000.0,9.52,9.53,9.5,9.52,3716000.0
2012-03-20 13:30:00,9.52,9.58,9.52,9.56,6038000.0,9.52,9.58,9.52,9.56,6038000.0
2012-03-20 13:40:00,9.55,9.6,9.55,9.6,4536000.0,9.55,9.6,9.55,9.6,4536000.0
2012-03-20 13:50:00,9.6,9.65,9.59,9.64,7672000.0,9.6,9.65,9.59,9.64,7672000.0
2012-03-20 14:00:00,9.64,9.72,9.64,9.65,16252000.0,9.64,9.72,9.64,9.65,16252000.0
2012-03-20 14:10:00,9.65,9.68,9.63,9.68,7896000.0,9.65,9.68,9.63,9.68,7896000.0
2012-03-20 14:20:00,9.68,9.71,9.66,9.68,4608000.0,9.68,9.71,9.66,9.68,4608000.0
2012-03-20 14:30:00,9.68,9.7,9.67,9.67,3664000.0,9.68,9.7,9.67,9.67,3664000.0
2012-03-20 14:40:00,9.68,9.68,9.64,9.67,4454000.0,9.68,9.68,9.64,9.67,4454000.0
2012-03-20 14:50:00,9.67,9.71,9.66,9.7,5892000.0,9.67,9.71,9.66,9.7,5892000.0
2012-03-20 15:00:00,9.7,9.72,9.69,9.7,5242000.0,9.7,9.72,9.69,9.7,5242000.0
2012-03-20 15:10:00,9.7,9.7,9.67,9.68,3236000.0,9.7,9.7,9.67,9.68,3236000.0
2012-03-20 15:20:00,9.68,9.69,9.66,9.67,3776000.0,9.68,9.69,9.66,9.67,3776000.0
2012-03-20 15:30:00,9.67,9.68,9.64,9.64,4672000.0,9.67,9.68,9.64,9.64,4672000.0
2012-03-20 15:40:00,9.64,9.66,9.6,9.62,6688000.0,9.64,9.66,9.6,9.62,6688000.0
2012-03-20 15:50:00,9.62,9.63,9.59,9.61,9978000.0,9.62,9.63,9.59,9.61,9978000.0
2012-03-21 09:30:00,9.63,9.66,9.56,9.63,8862000.0,9.63,9.66,9.56,9.63,8862000.0
2012-03-21 09:40:00,9.64,9.71,9.63,9.68,6732000.0,9.64,9.71,9.63,9.68,6732000.0
2012-03-21 09:50:00,9.68,9.68,9.57,9.62,3860000.0,9.68,9.68,9.57,9.62,3860000.0
2012-03-21 10:00:00,9.62,9.64,9.57,9.64,3982000.0,9.62,9.64,9.57,9.64,3982000.0
2012-03-21 10:10:00,9.64,9.64,9.58,9.59,3206000.0,9.64,9.64,9.58,9.59,3206000.0
2012-03-21 10:20:00,9.59,9.66,9.58,9.66,3020000.0,9.59,9.66,9.58,9.66,3020000.0
2012-03-21 10:30:00,9.66,9.66,9.61,9.66,3550000.0,9.66,9.66,9.61,9.66,3550000.0
2012-03-21 10:40:00,9.65,9.65,9.58,9.59,3352000.0,9.65,9.65,9.58,9.59,3352000.0
2012-03-21 10:50:00,9.59,9.6,9.58,9.59,1820000.0,9.59,9.6,9.58,9.59,1820000.0
2012-03-21 11:00:00,9.59,9.61,9.56,9.61,1908000.0,9.59,9.61,9.56,9.61,1908000.0
2012-03-21 11:10:00,9.61,9.61,9.58,9.6,2122000.0,9.61,9.61,9.58,9.6,2122000.0
2012-03-21 11:20:00,9.6,9.61,9.58,9.61,1464000.0,9.6,9.61,9.58,9.61,1464000.0
2012-03-21 11:30:00,9.61,9.63,9.6,9.62,1418000.0,9.61,9.63,9.6,9.62,1418000.0
2012-03-21 11:40:00,9.62,9.62,9.61,9.62,578000.0,9.62,9.62,9.61,9.62,578000.0
2012-03-21 11:50:00,9.62,9.62,9.6,9.61,638000.0,9.62,9.62,9.6,9.61,638000.0
2012-03-21 12:00:00,9.61,9.61,9.6,9.61,650000.0,9.61,9.61,9.6,9.61,650000.0
2012-03-21 12:10:00,9.61,9.61,9.6,9.61,582000.0,9.61,9.61,9.6,9.61,582000.0
2012-03-21 12:20:00,9.61,9.66,9.61,9.65,1876000.0,9.61,9.66,9.61,9.65,1876000.0
2012-03-21 12:30:00,9.65,9.67,9.64,9.67,1570000.0,9.65,9.67,9.64,9.67,1570000.0
2012-03-21 12:40:00,9.67,9.69,9.66,9.67,1820000.0,9.67,9.69,9.66,9.67,1820000.0
2012-03-21 12:50:00,9.67,9.67,9.66,9.67,1166000.0,9.67,9.67,9.66,9.67,1166000.0
2012-03-21 13:00:00,9.67,9.67,9.64,9.65,1030000.0,9.67,9.67,9.64,9.65,1030000.0
2012-03-21 13:10:00,9.65,9.65,9.63,9.64,830000.0,9.65,9.65,9.63,9.64,830000.0
2012-03-21 13:20:00,9.64,9.64,9.62,9.62,716000.0,9.64,9.64,9.62,9.62,716000.0
2012-03-21 13:30:00,9.62,9.63,9.61,9.62,656000.0,9.62,9.63,9.61,9.62,656000.0
2012-03-21 13:40:00,9.62,9.63,9.62,9.63,606000.0,9.62,9.63,9.62,9.63,606000.0
2012-03-21 13:50:00,9.63,9.64,9.61,9.62,512000.0,9.63,9.64,9.61,9.62,512000.0
2012-03-21 14:00:00,9.62,9.64,9.61,9.61,1162000.0,9.62,9.64,9.61,9.61,1162000.0
2012-03-21 14:10:00,9.61,9.63,9.61,9.63,630000.0,9.61,9.63,9.61,9.63,630000.0
2012-03-21 14:20:00,9.63,9.64,9.61,9.62,1066000.0,9.63,9.64,9.61,9.62,1066000.0
2012-03-21 14:30:00,9.62,9.64,9.61,9.64,976000.0,9.62,9.64,9.61,9.64,976000.0
2012-03-21 14:40:00,9.64,9.64,9.62,9.63,1092000.0,9.64,9.64,9.62,9.63,1092000.0
2012-03-21 14:50:00,9.63,9.64,9.61,9.62,878000.0,9.63,9.64,9.61,9.62,878000.0
2012-03-21 15:00:00,9.62,9.63,9.61,9.63,830000.0,9.62,9.63,9.61,9.63,830000.0
2012-03-21 15:10:00,9.63,9.64,9.62,9.63,1354000.0,9.63,9.64,9.62,9.63,1354000.0
2012-03-21 15:20:00,9.63,9.63,9.61,9.62,1230000.0,9.63,9.63,9.61,9.62,1230000.0
2012-03-21 15:30:00,9.62,9.62,9.6,9.61,2232000.0,9.62,9.62,9.6,9.61,2232000.0
2012-03-21 15:40:00,9.61,9.62,9.59,9.59,2904000.0,9.61,9.62,9.59,9.59,2904000.0
2012-03-21 15:50:00,9.59,9.59,9.57,9.59,5466000.0,9.59,9.59,9.57,9.59,5466000.0
2012-03-22 09:30:00,9.53,9.56,9.51,9.56,3964000.0,9.53,9.56,9.51,9.56,3964000.0
2012-03-22 09:40:00,9.56,9.65,9.56,9.64,6780000.0,9.56,9.65,9.56,9.64,6780000.0
2012-03-22 09:50:00,9.64,9.66,9.61,9.61,3456000.0,9.64,9.66,9.61,9.61,3456000.0
2012-03-22 10:00:00,9.61,9.66,9.61,9.62,1696000.0,9.61,9.66,9.61,9.62,1696000.0
2012-03-22 10:10:00,9.62,9.62,9.57,9.58,1770000.0,9.62,9.62,9.57,9.58,1770000.0
2012-03-22 10:20:00,9.58,9.6,9.56,9.57,1552000.0,9.58,9.6,9.56,9.57,1552000.0
2012-03-22 10:30:00,9.57,9.6,9.57,9.59,1662000.0,9.57,9.6,9.57,9.59,1662000.0
2012-03-22 10:40:00,9.59,9.62,9.59,9.61,1992000.0,9.59,9.62,9.59,9.61,1992000.0
2012-03-22 10:50:00,9.61,9.61,9.57,9.58,2166000.0,9.61,9.61,9.57,9.58,2166000.0
2012-03-22 11:00:00,9.58,9.58,9.55,9.56,2340000.0,9.58,9.58,9.55,9.56,2340000.0
2012-03-22 11:10:00,9.56,9.6,9.56,9.6,1650000.0,9.56,9.6,9.56,9.6,1650000.0
2012-03-22 11:20:00,9.6,9.61,9.58,9.58,1810000.0,9.6,9.61,9.58,9.58,1810000.0
2012-03-22 11:30:00,9.58,9.63,9.58,9.62,1622000.0,9.58,9.63,9.58,9.62,1622000.0
2012-03-22 11:40:00,9.62,9.62,9.59,9.59,1032000.0,9.62,9.62,9.59,9.59,1032000.0
2012-03-22 11:50:00,9.59,9.61,9.59,9.6,590000.0,9.59,9.61,9.59,9.6,590000.0
2012-03-22 12:00:00,9.6,9.63,9.6,9.63,840000.0,9.6,9.63,9.6,9.63,840000.0
2012-03-22 12:10:00,9.63,9.64,9.62,9.63,1334000.0,9.63,9.64,9.62,9.63,1334000.0
2012-03-22 12:20:00,9.63,9.65,9.62,9.65,1840000.0,9.63,9.65,9.62,9.65,1840000.0
2012-03-22 12:30:00,9.65,9.65,9.63,9.64,852000.0,9.65,9.65,9.63,9.64,852000.0
2012-03-22 12:40:00,9.64,9.64,9.63,9.64,554000.0,9.64,9.64,9.63,9.64,554000.0
2012-03-22 12:50:00,9.64,9.7,9.63,9.7,2374000.0,9.64,9.7,9.63,9.7,2374000.0
2012-03-22 13:00:00,9.7,9.7,9.67,9.67,2722000.0,9.7,9.7,9.67,9.67,2722000.0
2012-03-22 13:10:00,9.67,9.69,9.65,9.65,1394000.0,9.67,9.69,9.65,9.65,1394000.0
2012-03-22 13:20:00,9.65,9.67,9.63,9.64,1732000.0,9.65,9.67,9.63,9.64,1732000.0
2012-03-22 13:30:00,9.64,9.66,9.64,9.65,1852000.0,9.64,9.66,9.64,9.65,1852000.0
2012-03-22 13:40:00,9.65,9.66,9.64,9.66,986000.0,9.65,9.66,9.64,9.66,986000.0
2012-03-22 13:50:00,9.66,9.67,9.63,9.64,1004000.0,9.66,9.67,9.63,9.64,1004000.0
2012-03-22 14:00:00,9.64,9.64,9.61,9.62,1772000.0,9.64,9.64,9.61,9.62,1772000.0
2012-03-22 14:10:00,9.62,9.63,9.61,9.61,666000.0,9.62,9.63,9.61,9.61,666000.0
2012-03-22 14:20:00,9.61,9.62,9.59,9.62,1276000.0,9.61,9.62,9.59,9.62,1276000.0
2012-03-22 14:30:00,9.62,9.63,9.62,9.63,934000.0,9.62,9.63,9.62,9.63,934000.0
2012-03-22 14:40:00,9.63,9.63,9.62,9.63,666000.0,9.63,9.63,9.62,9.63,666000.0
2012-03-22 14:50:00,9.63,9.63,9.61,9.62,446000.0,9.63,9.63,9.61,9.62,446000.0
2012-03-22 15:00:00,9.62,9.62,9.59,9.6,1850000.0,9.62,9.62,9.59,9.6,1850000.0
2012-03-22 15:10:00,9.6,9.61,9.59,9.59,1874000.0,9.6,9.61,9.59,9.59,1874000.0
2012-03-22 15:20:00,9.6,9.61,9.58,9.59,2374000.0,9.6,9.61,9.58,9.59,2374000.0
2012-03-22 15:30:00,9.59,9.61,9.58,9.61,1604000.0,9.59,9.61,9.58,9.61,1604000.0
2012-03-22 15:40:00,9.61,9.64,9.6,9.62,1790000.0,9.61,9.64,9.6,9.62,1790000.0
2012-03-22 15:50:00,9.62,9.63,9.61,9.62,2670000.0,9.62,9.63,9.61,9.62,2670000.0
2012-03-23 09:30:00,9.59,9.72,9.59,9.68,5852000.0,9.59,9.72,9.59,9.68,5852000.0
2012-03-23 09:40:00,9.68,9.78,9.65,9.76,11162000.0,9.68,9.78,9.65,9.76,11162000.0
2012-03-23 09:50:00,9.77,9.77,9.72,9.76,6032000.0,9.77,9.77,9.72,9.76,6032000.0
2012-03-23 10:00:00,9.76,9.76,9.67,9.68,5248000.0,9.76,9.76,9.67,9.68,5248000.0
2012-03-23 10:10:00,9.68,9.74,9.67,9.73,4134000.0,9.68,9.74,9.67,9.73,4134000.0
2012-03-23 10:20:00,9.73,9.77,9.72,9.73,4276000.0,9.73,9.77,9.72,9.73,4276000.0
2012-03-23 10:30:00,9.74,9.77,9.73,9.74,3512000.0,9.74,9.77,9.73,9.74,3512000.0
2012-03-23 10:40:00,9.74,9.81,9.74,9.8,7344000.0,9.74,9.81,9.74,9.8,7344000.0
2012-03-23 10:50:00,9.8,9.81,9.78,9.8,3804000.0,9.8,9.81,9.78,9.8,3804000.0
2012-03-23 11:00:00,9.8,9.8,9.76,9.78,2564000.0,9.8,9.8,9.76,9.78,2564000.0
2012-03-23 11:10:00,9.78,9.79,9.76,9.79,2266000.0,9.78,9.79,9.76,9.79,2266000.0
2012-03-23 11:20:00,9.79,9.81,9.78,9.81,2242000.0,9.79,9.81,9.78,9.81,2242000.0
2012-03-23 11:30:00,9.81,9.81,9.78,9.78,2574000.0,9.81,9.81,9.78,9.78,2574000.0
2012-03-23 11:40:00,9.78,9.8,9.76,9.78,3104000.0,9.78,9.8,9.76,9.78,3104000.0
2012-03-23 11:50:00,9.78,9.79,9.76,9.78,2122000.0,9.78,9.79,9.76,9.78,2122000.0
2012-03-23 12:00:00,9.77,9.78,9.74,9.75,2434000.0,9.77,9.78,9.74,9.75,2434000.0
2012-03-23 12:10:00,9.75,9.77,9.75,9.77,2328000.0,9.75,9.77,9.75,9.77,2328000.0
2012-03-23 12:20:00,9.77,9.77,9.74,9.75,1076000.0,9.77,9.77,9.74,9.75,1076000.0
2012-03-23 12:30:00,9.75,9.76,9.75,9.75,1200000.0,9.75,9.76,9.75,9.75,1200000.0
2012-03-23 12:40:00,9.76,9.77,9.75,9.77,1062000.0,9.76,9.77,9.75,9.77,1062000.0
2012-03-23 12:50:00,9.77,9.77,9.75,9.77,1504000.0,9.77,9.77,9.75,9.77,1504000.0
2012-03-23 13:00:00,9.76,9.78,9.76,9.77,656000.0,9.76,9.78,9.76,9.77,656000.0
2012-03-23 13:10:00,9.77,9.77,9.75,9.76,1254000.0,9.77,9.77,9.75,9.76,1254000.0
2012-03-23 13:20:00,9.76,9.76,9.74,9.74,1222000.0,9.76,9.76,9.74,9.74,1222000.0
2012-03-23 13:30:00,9.75,9.75,9.73,9.74,1390000.0,9.75,9.75,9.73,9.74,1390000.0
2012-03-23 13:40:00,9.74,9.74,9.73,9.74,1232000.0,9.74,9.74,9.73,9.74,1232000.0
2012-03-23 13:50:00,9.74,9.75,9.73,9.74,2650000.0,9.74,9.75,9.73,9.74,2650000.0
2012-03-23 14:00:00,9.74,9.75,9.74,9.74,2440000.0,9.74,9.75,9.74,9.74,2440000.0
2012-03-23 14:10:00,9.74,9.77,9.73,9.77,2858000.0,9.74,9.77,9.73,9.77,2858000.0
2012-03-23 14:20:00,9.77,9.8,9.76,9.78,2580000.0,9.77,9.8,9.76,9.78,2580000.0
2012-03-23 14:30:00,9.78,9.78,9.77,9.77,674000.0,9.78,9.78,9.77,9.77,674000.0
2012-03-23 14:40:00,9.77,9.78,9.76,9.78,1000000.0,9.77,9.78,9.76,9.78,1000000.0
2012-03-23 14:50:00,9.78,9.78,9.75,9.77,1404000.0,9.78,9.78,9.75,9.77,1404000.0
2012-03-23 15:00:00,9.77,9.77,9.75,9.76,1660000.0,9.77,9.77,9.75,9.76,1660000.0
2012-03-23 15:10:00,9.76,9.78,9.76,9.77,2234000.0,9.76,9.78,9.76,9.77,2234000.0
2012-03-23 15:20:00,9.77,9.78,9.77,9.77,1452000.0,9.77,9.78,9.77,9.77,1452000.0
2012-03-23 15:30:00,9.77,9.78,9.75,9.76,2990000.0,9.77,9.78,9.75,9.76,2990000.0
2012-03-23 15:40:00,9.76,9.76,9.75,9.76,2460000.0,9.76,9.76,9.75,9.76,2460000.0
2012-03-23 15:50:00,9.75,9.76,9.75,9.75,5546000.0,9.75,9.76,9.75,9.75,5546000.0
2012-03-26 09:30:00,9.82,9.84,9.78,9.82,6240000.0,9.82,9.84,9.78,9.82,6240000.0
2012-03-26 09:40:00,9.81,9.84,9.8,9.84,2754000.0,9.81,9.84,9.8,9.84,2754000.0
2012-03-26 09:50:00,9.84,9.93,9.81,9.92,9320000.0,9.84,9.93,9.81,9.92,9320000.0
2012-03-26 10:00:00,9.92,9.99,9.9,9.98,8368000.0,9.92,9.99,9.9,9.98,8368000.0
2012-03-26 10:10:00,9.98,10.0,9.95,9.96,7344000.0,9.98,10.0,9.95,9.96,7344000.0
2012-03-26 10:20:00,9.95,9.99,9.95,9.98,6170000.0,9.95,9.99,9.95,9.98,6170000.0
2012-03-26 10:30:00,9.98,10.0,9.98,9.99,4452000.0,9.98,10.0,9.98,9.99,4452000.0
2012-03-26 10:40:00,9.99,10.0,9.99,9.99,2998000.0,9.99,10.0,9.99,9.99,2998000.0
2012-03-26 10:50:00,9.99,9.99,9.97,9.98,3050000.0,9.99,9.99,9.97,9.98,3050000.0
2012-03-26 11:00:00,9.98,9.98,9.93,9.96,3726000.0,9.98,9.98,9.93,9.96,3726000.0
2012-03-26 11:10:00,9.96,9.98,9.94,9.97,2776000.0,9.96,9.98,9.94,9.97,2776000.0
2012-03-26 11:20:00,9.97,9.99,9.96,9.98,1632000.0,9.97,9.99,9.96,9.98,1632000.0
2012-03-26 11:30:00,9.98,9.99,9.96,9.96,2330000.0,9.98,9.99,9.96,9.96,2330000.0
2012-03-26 11:40:00,9.96,9.98,9.94,9.96,2220000.0,9.96,9.98,9.94,9.96,2220000.0
2012-03-26 11:50:00,9.96,9.97,9.96,9.96,818000.0,9.96,9.97,9.96,9.96,818000.0
2012-03-26 12:00:00,9.96,9.98,9.96,9.96,1396000.0,9.96,9.98,9.96,9.96,1396000.0
2012-03-26 12:10:00,9.96,9.97,9.96,9.96,1312000.0,9.96,9.97,9.96,9.96,1312000.0
2012-03-26 12:20:00,9.97,9.97,9.94,9.96,1462000.0,9.97,9.97,9.94,9.96,1462000.0
2012-03-26 12:30:00,9.96,9.96,9.93,9.93,1522000.0,9.96,9.96,9.93,9.93,1522000.0
2012-03-26 12:40:00,9.93,9.99,9.93,9.98,2898000.0,9.93,9.99,9.93,9.98,2898000.0
2012-03-26 12:50:00,9.98,10.0,9.97,9.99,3800000.0,9.98,10.0,9.97,9.99,3800000.0
2012-03-26 13:00:00,9.99,9.99,9.99,9.99,2078000.0,9.99,9.99,9.99,9.99,2078000.0
2012-03-26 13:10:00,9.99,9.99,9.98,9.99,1484000.0,9.99,9.99,9.98,9.99,1484000.0
2012-03-26 13:20:00,9.99,9.99,9.98,9.99,1622000.0,9.99,9.99,9.98,9.99,1622000.0
2012-03-26 13:30:00,9.99,10.03,9.99,10.02,5994000.0,9.99,10.03,9.99,10.02,5994000.0
2012-03-26 13:40:00,10.03,10.07,10.03,10.06,4736000.0,10.03,10.07,10.03,10.06,4736000.0
2012-03-26 13:50:00,10.06,10.08,10.05,10.08,2962000.0,10.06,10.08,10.05,10.08,2962000.0
2012-03-26 14:00:00,10.08,10.12,10.07,10.11,4594000.0,10.08,10.12,10.07,10.11,4594000.0
2012-03-26 14:10:00,10.11,10.12,10.09,10.11,2318000.0,10.11,10.12,10.09,10.11,2318000.0
2012-03-26 14:20:00,10.11,10.13,10.11,10.13,3710000.0,10.11,10.13,10.11,10.13,3710000.0
2012-03-26 14:30:00,10.13,10.13,10.1,10.12,2970000.0,10.13,10.13,10.1,10.12,2970000.0
2012-03-26 14:40:00,10.11,10.12,10.09,10.1,2790000.0,10.11,10.12,10.09,10.1,2790000.0
2012-03-26 14:50:00,10.1,10.11,10.07,10.09,3182000.0,10.1,10.11,10.07,10.09,3182000.0
2012-03-26 15:00:00,10.09,10.11,10.08,10.1,2674000.0,10.09,10.11,10.08,10.1,2674000.0
2012-03-26 15:10:00,10.1,10.15,10.1,10.14,4040000.0,10.1,10.15,10.1,10.14,4040000.0
2012-03-26 15:20:00,10.14,10.15,10.13,10.13,3768000.0,10.14,10.15,10.13,10.13,3768000.0
2012-03-26 15:30:00,10.13,10.13,10.11,10.12,4200000.0,10.13,10.13,10.11,10.12,4200000.0
2012-03-26 15:40:00,10.12,10.14,10.12,10.13,3984000.0,10.12,10.14,10.12,10.13,3984000.0
2012-03-26 15:50:00,10.13,10.14,10.12,10.14,8542000.0,10.13,10.14,10.12,10.14,8542000.0
2012-03-27 09:30:00,10.18,10.25,10.14,10.18,13408000.0,10.18,10.25,10.14,10.18,13408000.0
2012-03-27 09:40:00,10.18,10.32,10.18,10.32,11472000.0,10.18,10.32,10.18,10.32,11472000.0
2012-03-27 09:50:00,10.32,10.32,10.21,10.21,8244000.0,10.32,10.32,10.21,10.21,8244000.0
2012-03-27 10:00:00,10.21,10.29,10.19,10.28,7110000.0,10.21,10.29,10.19,10.28,7110000.0
2012-03-27 10:10:00,10.28,10.29,10.24,10.28,3804000.0,10.28,10.29,10.24,10.28,3804000.0
2012-03-27 10:20:00,10.27,10.28,10.24,10.27,4898000.0,10.27,10.28,10.24,10.27,4898000.0
2012-03-27 10:30:00,10.27,10.32,10.27,10.32,7534000.0,10.27,10.32,10.27,10.32,7534000.0
2012-03-27 10:40:00,10.31,10.36,10.31,10.32,6502000.0,10.31,10.36,10.31,10.32,6502000.0
2012-03-27 10:50:00,10.32,10.36,10.3,10.32,5640000.0,10.32,10.36,10.3,10.32,5640000.0
2012-03-27 11:00:00,10.32,10.36,10.32,10.35,3260000.0,10.32,10.36,10.32,10.35,3260000.0
2012-03-27 11:10:00,10.34,10.37,10.32,10.34,3196000.0,10.34,10.37,10.32,10.34,3196000.0
2012-03-27 11:20:00,10.34,10.38,10.33,10.34,6574000.0,10.34,10.38,10.33,10.34,6574000.0
2012-03-27 11:30:00,10.34,10.39,10.34,10.39,6050000.0,10.34,10.39,10.34,10.39,6050000.0
2012-03-27 11:40:00,10.39,10.44,10.39,10.42,5860000.0,10.39,10.44,10.39,10.42,5860000.0
2012-03-27 11:50:00,10.43,10.43,10.4,10.4,2536000.0,10.43,10.43,10.4,10.4,2536000.0
2012-03-27 12:00:00,10.4,10.43,10.4,10.4,2386000.0,10.4,10.43,10.4,10.4,2386000.0
2012-03-27 12:10:00,10.4,10.42,10.39,10.41,2136000.0,10.4,10.42,10.39,10.41,2136000.0
2012-03-27 12:20:00,10.41,10.47,10.41,10.46,6524000.0,10.41,10.47,10.41,10.46,6524000.0
2012-03-27 12:30:00,10.46,10.48,10.45,10.46,3554000.0,10.46,10.48,10.45,10.46,3554000.0
2012-03-27 12:40:00,10.46,10.48,10.46,10.47,2738000.0,10.46,10.48,10.46,10.47,2738000.0
2012-03-27 12:50:00,10.47,10.47,10.45,10.46,2102000.0,10.47,10.47,10.45,10.46,2102000.0
2012-03-27 13:00:00,10.46,10.47,10.44,10.46,2274000.0,10.46,10.47,10.44,10.46,2274000.0
2012-03-27 13:10:00,10.46,10.47,10.44,10.45,2262000.0,10.46,10.47,10.44,10.45,2262000.0
2012-03-27 13:20:00,10.45,10.46,10.44,10.46,1906000.0,10.45,10.46,10.44,10.46,1906000.0
2012-03-27 13:30:00,10.46,10.46,10.43,10.45,3068000.0,10.46,10.46,10.43,10.45,3068000.0
2012-03-27 13:40:00,10.45,10.49,10.44,10.48,3950000.0,10.45,10.49,10.44,10.48,3950000.0
2012-03-27 13:50:00,10.47,10.49,10.47,10.47,2264000.0,10.47,10.49,10.47,10.47,2264000.0
2012-03-27 14:00:00,10.47,10.48,10.46,10.48,2114000.0,10.47,10.48,10.46,10.48,2114000.0
2012-03-27 14:10:00,10.48,10.49,10.47,10.48,2256000.0,10.48,10.49,10.47,10.48,2256000.0
2012-03-27 14:20:00,10.48,10.48,10.47,10.48,1800000.0,10.48,10.48,10.47,10.48,1800000.0
2012-03-27 14:30:00,10.48,10.49,10.47,10.47,1752000.0,10.48,10.49,10.47,10.47,1752000.0
2012-03-27 14:40:00,10.47,10.48,10.46,10.47,2004000.0,10.47,10.48,10.46,10.47,2004000.0
2012-03-27 14:50:00,10.47,10.48,10.44,10.45,2548000.0,10.47,10.48,10.44,10.45,2548000.0
2012-03-27 15:00:00,10.45,10.46,10.43,10.43,3616000.0,10.45,10.46,10.43,10.43,3616000.0
2012-03-27 15:10:00,10.43,10.44,10.38,10.39,4680000.0,10.43,10.44,10.38,10.39,4680000.0
2012-03-27 15:20:00,10.39,10.39,10.29,10.3,8786000.0,10.39,10.39,10.29,10.3,8786000.0
2012-03-27 15:30:00,10.3,10.35,10.29,10.32,5946000.0,10.3,10.35,10.29,10.32,5946000.0
2012-03-27 15:40:00,10.31,10.31,10.26,10.28,6752000.0,10.31,10.31,10.26,10.28,6752000.0
2012-03-27 15:50:00,10.28,10.3,10.27,10.27,7676000.0,10.28,10.3,10.27,10.27,7676000.0
2012-03-28 09:30:00,10.31,10.34,10.23,10.29,9568000.0,10.31,10.34,10.23,10.29,9568000.0
2012-03-28 09:40:00,10.3,10.35,10.25,10.26,5890000.0,10.3,10.35,10.25,10.26,5890000.0
2012-03-28 09:50:00,10.25,10.29,10.25,10.28,5072000.0,10.25,10.29,10.25,10.28,5072000.0
2012-03-28 10:00:00,10.27,10.3,10.25,10.25,3738000.0,10.27,10.3,10.25,10.25,3738000.0
2012-03-28 10:10:00,10.25,10.26,10.18,10.2,6802000.0,10.25,10.26,10.18,10.2,6802000.0
2012-03-28 10:20:00,10.21,10.23,10.19,10.2,2426000.0,10.21,10.23,10.19,10.2,2426000.0
2012-03-28 10:30:00,10.2,10.2,10.12,10.13,5336000.0,10.2,10.2,10.12,10.13,5336000.0
2012-03-28 10:40:00,10.13,10.19,10.13,10.18,4416000.0,10.13,10.19,10.13,10.18,4416000.0
2012-03-28 10:50:00,10.18,10.19,10.15,10.16,2886000.0,10.18,10.19,10.15,10.16,2886000.0
2012-03-28 11:00:00,10.16,10.17,10.13,10.15,2444000.0,10.16,10.17,10.13,10.15,2444000.0
2012-03-28 11:10:00,10.15,10.17,10.14,10.16,2730000.0,10.15,10.17,10.14,10.16,2730000.0
2012-03-28 11:20:00,10.16,10.17,10.15,10.15,1804000.0,10.16,10.17,10.15,10.15,1804000.0
2012-03-28 11:30:00,10.15,10.16,10.13,10.13,1236000.0,10.15,10.16,10.13,10.13,1236000.0
2012-03-28 11:40:00,10.13,10.13,10.1,10.1,3268000.0,10.13,10.13,10.1,10.1,3268000.0
2012-03-28 11:50:00,10.1,10.1,10.06,10.09,3612000.0,10.1,10.1,10.06,10.09,3612000.0
2012-03-28 12:00:00,10.09,10.1,10.06,10.09,2226000.0,10.09,10.1,10.06,10.09,2226000.0
2012-03-28 12:10:00,10.09,10.09,10.06,10.08,2420000.0,10.09,10.09,10.06,10.08,2420000.0
2012-03-28 12:20:00,10.08,10.08,10.02,10.04,5108000.0,10.08,10.08,10.02,10.04,5108000.0
2012-03-28 12:30:00,10.04,10.06,10.03,10.03,2340000.0,10.04,10.06,10.03,10.03,2340000.0
2012-03-28 12:40:00,10.03,10.07,10.03,10.07,2048000.0,10.03,10.07,10.03,10.07,2048000.0
2012-03-28 12:50:00,10.07,10.07,10.03,10.03,2466000.0,10.07,10.07,10.03,10.03,2466000.0
2012-03-28 13:00:00,10.04,10.1,10.03,10.1,2906000.0,10.04,10.1,10.03,10.1,2906000.0
2012-03-28 13:10:00,10.09,10.11,10.05,10.06,2636000.0,10.09,10.11,10.05,10.06,2636000.0
2012-03-28 13:20:00,10.06,10.07,10.02,10.04,1990000.0,10.06,10.07,10.02,10.04,1990000.0
2012-03-28 13:30:00,10.04,10.05,10.03,10.05,1204000.0,10.04,10.05,10.03,10.05,1204000.0
2012-03-28 13:40:00,10.04,10.07,10.04,10.07,1318000.0,10.04,10.07,10.04,10.07,1318000.0
2012-03-28 13:50:00,10.07,10.08,10.05,10.07,676000.0,10.07,10.08,10.05,10.07,676000.0
2012-03-28 14:00:00,10.07,10.07,10.02,10.04,1982000.0,10.07,10.07,10.02,10.04,1982000.0
2012-03-28 14:10:00,10.04,10.05,10.02,10.04,1038000.0,10.04,10.05,10.02,10.04,1038000.0
2012-03-28 14:20:00,10.03,10.06,10.03,10.05,698000.0,10.03,10.06,10.03,10.05,698000.0
2012-03-28 14:30:00,10.05,10.07,10.05,10.05,1704000.0,10.05,10.07,10.05,10.05,1704000.0
2012-03-28 14:40:00,10.05,10.06,10.04,10.04,1992000.0,10.05,10.06,10.04,10.04,1992000.0
2012-03-28 14:50:00,10.04,10.07,10.02,10.06,2260000.0,10.04,10.07,10.02,10.06,2260000.0
2012-03-28 15:00:00,10.06,10.09,10.06,10.07,2354000.0,10.06,10.09,10.06,10.07,2354000.0
2012-03-28 15:10:00,10.07,10.08,10.06,10.07,2044000.0,10.07,10.08,10.06,10.07,2044000.0
2012-03-28 15:20:00,10.07,10.08,10.06,10.07,2364000.0,10.07,10.08,10.06,10.07,2364000.0
2012-03-28 15:30:00,10.07,10.08,10.05,10.06,3200000.0,10.07,10.08,10.05,10.06,3200000.0
2012-03-28 15:40:00,10.05,10.08,10.05,10.06,3430000.0,10.05,10.08,10.05,10.06,3430000.0
2012-03-28 15:50:00,10.06,10.07,10.05,10.06,4926000.0,10.06,10.07,10.05,10.06,4926000.0
2012-03-29 09:30:00,10.07,10.11,10.03,10.07,6916000.0,10.07,10.11,10.03,10.07,6916000.0
2012-03-29 09:40:00,10.07,10.25,10.07,10.21,9104000.0,10.07,10.25,10.07,10.21,9104000.0
2012-03-29 09:50:00,10.21,10.24,10.17,10.21,7040000.0,10.21,10.24,10.17,10.21,7040000.0
2012-03-29 10:00:00,10.21,10.22,10.18,10.19,6018000.0,10.21,10.22,10.18,10.19,6018000.0
2012-03-29 10:10:00,10.19,10.2,10.15,10.15,2366000.0,10.19,10.2,10.15,10.15,2366000.0
2012-03-29 10:20:00,10.15,10.16,10.13,10.13,2430000.0,10.15,10.16,10.13,10.13,2430000.0
2012-03-29 10:30:00,10.13,10.17,10.11,10.15,2186000.0,10.13,10.17,10.11,10.15,2186000.0
2012-03-29 10:40:00,10.15,10.2,10.15,10.2,4290000.0,10.15,10.2,10.15,10.2,4290000.0
2012-03-29 10:50:00,10.2,10.23,10.18,10.22,2338000.0,10.2,10.23,10.18,10.22,2338000.0
2012-03-29 11:00:00,10.21,10.26,10.19,10.26,3840000.0,10.21,10.26,10.19,10.26,3840000.0
2012-03-29 11:10:00,10.26,10.27,10.2,10.21,3410000.0,10.26,10.27,10.2,10.21,3410000.0
2012-03-29 11:20:00,10.21,10.21,10.13,10.13,3764000.0,10.21,10.21,10.13,10.13,3764000.0
2012-03-29 11:30:00,10.14,10.17,10.11,10.11,3486000.0,10.14,10.17,10.11,10.11,3486000.0
2012-03-29 11:40:00,10.11,10.15,10.11,10.11,1922000.0,10.11,10.15,10.11,10.11,1922000.0
2012-03-29 11:50:00,10.11,10.11,10.06,10.08,4602000.0,10.11,10.11,10.06,10.08,4602000.0
2012-03-29 12:00:00,10.08,10.11,10.08,10.09,1646000.0,10.08,10.11,10.08,10.09,1646000.0
2012-03-29 12:10:00,10.09,10.09,10.05,10.08,2204000.0,10.09,10.09,10.05,10.08,2204000.0
2012-03-29 12:20:00,10.08,10.13,10.07,10.12,2258000.0,10.08,10.13,10.07,10.12,2258000.0
2012-03-29 12:30:00,10.12,10.14,10.08,10.12,2030000.0,10.12,10.14,10.08,10.12,2030000.0
2012-03-29 12:40:00,10.11,10.13,10.1,10.1,1584000.0,10.11,10.13,10.1,10.1,1584000.0
2012-03-29 12:50:00,10.1,10.13,10.1,10.13,1682000.0,10.1,10.13,10.1,10.13,1682000.0
2012-03-29 13:00:00,10.13,10.13,10.09,10.12,2054000.0,10.13,10.13,10.09,10.12,2054000.0
2012-03-29 13:10:00,10.12,10.12,10.1,10.11,716000.0,10.12,10.12,10.1,10.11,716000.0
2012-03-29 13:20:00,10.1,10.11,10.1,10.1,478000.0,10.1,10.11,10.1,10.1,478000.0
2012-03-29 13:30:00,10.1,10.11,10.08,10.09,1074000.0,10.1,10.11,10.08,10.09,1074000.0
2012-03-29 13:40:00,10.09,10.1,10.08,10.08,952000.0,10.09,10.1,10.08,10.08,952000.0
2012-03-29 13:50:00,10.08,10.11,10.07,10.11,1126000.0,10.08,10.11,10.07,10.11,1126000.0
2012-03-29 14:00:00,10.11,10.14,10.11,10.13,1224000.0,10.11,10.14,10.11,10.13,1224000.0
2012-03-29 14:10:00,10.13,10.18,10.13,10.18,1966000.0,10.13,10.18,10.13,10.18,1966000.0
2012-03-29 14:20:00,10.18,10.2,10.18,10.2,1910000.0,10.18,10.2,10.18,10.2,1910000.0
2012-03-29 14:30:00,10.2,10.21,10.19,10.19,1578000.0,10.2,10.21,10.19,10.19,1578000.0
2012-03-29 14:40:00,10.19,10.21,10.18,10.19,1016000.0,10.19,10.21,10.18,10.19,1016000.0
2012-03-29 14:50:00,10.19,10.21,10.18,10.2,1394000.0,10.19,10.21,10.18,10.2,1394000.0
2012-03-29 15:00:00,10.2,10.2,10.18,10.2,884000.0,10.2,10.2,10.18,10.2,884000.0
2012-03-29 15:10:00,10.2,10.26,10.2,10.26,3664000.0,10.2,10.26,10.2,10.26,3664000.0
2012-03-29 15:20:00,10.26,10.26,10.24,10.25,2838000.0,10.26,10.26,10.24,10.25,2838000.0
2012-03-29 15:30:00,10.25,10.25,10.22,10.24,2250000.0,10.25,10.25,10.22,10.24,2250000.0
2012-03-29 15:40:00,10.24,10.26,10.23,10.24,2838000.0,10.24,10.26,10.23,10.24,2838000.0
2012-03-29 15:50:00,10.24,10.25,10.22,10.24,3902000.0,10.24,10.25,10.22,10.24,3902000.0
2012-03-30 09:30:00,10.25,10.34,10.25,10.29,7856000.0,10.25,10.34,10.25,10.29,7856000.0
2012-03-30 09:40:00,10.29,10.3,10.23,10.27,4856000.0,10.29,10.3,10.23,10.27,4856000.0
2012-03-30 09:50:00,10.27,10.27,10.18,10.19,4868000.0,10.27,10.27,10.18,10.19,4868000.0
2012-03-30 10:00:00,10.18,10.26,10.17,10.24,3676000.0,10.18,10.26,10.17,10.24,3676000.0
2012-03-30 10:10:00,10.24,10.24,10.17,10.17,4166000.0,10.24,10.24,10.17,10.17,4166000.0
2012-03-30 10:20:00,10.18,10.2,10.17,10.2,3820000.0,10.18,10.2,10.17,10.2,3820000.0
2012-03-30 10:30:00,10.21,10.21,10.1,10.11,3554000.0,10.21,10.21,10.1,10.11,3554000.0
2012-03-30 10:40:00,10.11,10.18,10.09,10.17,5332000.0,10.11,10.18,10.09,10.17,5332000.0
2012-03-30 10:50:00,10.17,10.2,10.15,10.16,2838000.0,10.17,10.2,10.15,10.16,2838000.0
2012-03-30 11:00:00,10.16,10.2,10.16,10.17,2090000.0,10.16,10.2,10.16,10.17,2090000.0
2012-03-30 11:10:00,10.17,10.2,10.16,10.19,1616000.0,10.17,10.2,10.16,10.19,1616000.0
2012-03-30 11:20:00,10.19,10.2,10.16,10.2,1784000.0,10.19,10.2,10.16,10.2,1784000.0
2012-03-30 11:30:00,10.2,10.22,10.18,10.19,2694000.0,10.2,10.22,10.18,10.19,2694000.0
2012-03-30 11:40:00,10.18,10.19,10.17,10.19,1132000.0,10.18,10.19,10.17,10.19,1132000.0
2012-03-30 11:50:00,10.19,10.21,10.18,10.19,994000.0,10.19,10.21,10.18,10.19,994000.0
2012-03-30 12:00:00,10.19,10.2,10.18,10.19,788000.0,10.19,10.2,10.18,10.19,788000.0
2012-03-30 12:10:00,10.19,10.2,10.18,10.18,678000.0,10.19,10.2,10.18,10.18,678000.0
2012-03-30 12:20:00,10.18,10.19,10.17,10.19,868000.0,10.18,10.19,10.17,10.19,868000.0
2012-03-30 12:30:00,10.19,10.2,10.18,10.2,810000.0,10.19,10.2,10.18,10.2,810000.0
2012-03-30 12:40:00,10.2,10.21,10.19,10.2,958000.0,10.2,10.21,10.19,10.2,958000.0
2012-03-30 12:50:00,10.2,10.2,10.18,10.18,1112000.0,10.2,10.2,10.18,10.18,1112000.0
2012-03-30 13:00:00,10.18,10.2,10.18,10.19,576000.0,10.18,10.2,10.18,10.19,576000.0
2012-03-30 13:10:00,10.19,10.21,10.18,10.21,678000.0,10.19,10.21,10.18,10.21,678000.0
2012-03-30 13:20:00,10.21,10.22,10.2,10.21,814000.0,10.21,10.22,10.2,10.21,814000.0
2012-03-30 13:30:00,10.2,10.22,10.2,10.22,612000.0,10.2,10.22,10.2,10.22,612000.0
2012-03-30 13:40:00,10.21,10.22,10.2,10.21,484000.0,10.21,10.22,10.2,10.21,484000.0
2012-03-30 13:50:00,10.21,10.22,10.21,10.22,464000.0,10.21,10.22,10.21,10.22,464000.0
2012-03-30 14:00:00,10.22,10.22,10.21,10.21,898000.0,10.22,10.22,10.21,10.21,898000.0
2012-03-30 14:10:00,10.21,10.21,10.2,10.2,508000.0,10.21,10.21,10.2,10.2,508000.0
2012-03-30 14:20:00,10.2,10.21,10.17,10.17,1682000.0,10.2,10.21,10.17,10.17,1682000.0
2012-03-30 14:30:00,10.17,10.19,10.17,10.18,1162000.0,10.17,10.19,10.17,10.18,1162000.0
2012-03-30 14:40:00,10.18,10.19,10.18,10.18,898000.0,10.18,10.19,10.18,10.18,898000.0
2012-03-30 14:50:00,10.18,10.18,10.14,10.14,1928000.0,10.18,10.18,10.14,10.14,1928000.0
2012-03-30 15:00:00,10.14,10.16,10.13,10.14,1380000.0,10.14,10.16,10.13,10.14,1380000.0
2012-03-30 15:10:00,10.14,10.16,10.13,10.16,1456000.0,10.14,10.16,10.13,10.16,1456000.0
2012-03-30 15:20:00,10.16,10.16,10.14,10.15,1004000.0,10.16,10.16,10.14,10.15,1004000.0
2012-03-30 15:30:00,10.15,10.17,10.15,10.16,1674000.0,10.15,10.17,10.15,10.16,1674000.0
2012-03-30 15:40:00,10.16,10.16,10.13,10.13,2228000.0,10.16,10.16,10.13,10.13,2228000.0
2012-03-30 15:50:00,10.13,10.15,10.13,10.13,4922000.0,10.13,10.15,10.13,10.13,4922000.0
2012-04-02 09:30:00,9.92,9.96,9.88,9.94,8738000.0,9.92,9.96,9.88,9.94,8738000.0
2012-04-02 09:40:00,9.94,9.98,9.91,9.91,6292000.0,9.94,9.98,9.91,9.91,6292000.0
2012-04-02 09:50:00,9.91,9.92,9.85,9.91,9054000.0,9.91,9.92,9.85,9.91,9054000.0
2012-04-02 10:00:00,9.91,9.98,9.91,9.96,6528000.0,9.91,9.98,9.91,9.96,6528000.0
2012-04-02 10:10:00,9.96,9.97,9.93,9.94,4296000.0,9.96,9.97,9.93,9.94,4296000.0
2012-04-02 10:20:00,9.94,9.94,9.91,9.91,3354000.0,9.94,9.94,9.91,9.91,3354000.0
2012-04-02 10:30:00,9.91,9.92,9.87,9.88,3496000.0,9.91,9.92,9.87,9.88,3496000.0
2012-04-02 10:40:00,9.88,9.92,9.87,9.91,3260000.0,9.88,9.92,9.87,9.91,3260000.0
2012-04-02 10:50:00,9.91,9.91,9.88,9.89,3308000.0,9.91,9.91,9.88,9.89,3308000.0
2012-04-02 11:00:00,9.89,9.9,9.86,9.87,2650000.0,9.89,9.9,9.86,9.87,2650000.0
2012-04-02 11:10:00,9.87,9.89,9.87,9.88,3750000.0,9.87,9.89,9.87,9.88,3750000.0
2012-04-02 11:20:00,9.88,9.89,9.86,9.86,3256000.0,9.88,9.89,9.86,9.86,3256000.0
2012-04-02 11:30:00,9.86,9.88,9.85,9.87,3022000.0,9.86,9.88,9.85,9.87,3022000.0
2012-04-02 11:40:00,9.87,9.89,9.86,9.89,2168000.0,9.87,9.89,9.86,9.89,2168000.0
2012-04-02 11:50:00,9.89,9.95,9.88,9.94,3562000.0,9.89,9.95,9.88,9.94,3562000.0
2012-04-02 12:00:00,9.94,9.96,9.94,9.94,2656000.0,9.94,9.96,9.94,9.94,2656000.0
2012-04-02 12:10:00,9.94,9.94,9.92,9.94,1560000.0,9.94,9.94,9.92,9.94,1560000.0
2012-04-02 12:20:00,9.94,9.96,9.94,9.95,1356000.0,9.94,9.96,9.94,9.95,1356000.0
2012-04-02 12:30:00,9.95,9.95,9.94,9.95,1566000.0,9.95,9.95,9.94,9.95,1566000.0
2012-04-02 12:40:00,9.95,9.95,9.94,9.95,1558000.0,9.95,9.95,9.94,9.95,1558000.0
2012-04-02 12:50:00,9.95,9.97,9.95,9.95,2508000.0,9.95,9.97,9.95,9.95,2508000.0
2012-04-02 13:00:00,9.95,9.96,9.93,9.94,1532000.0,9.95,9.96,9.93,9.94,1532000.0
2012-04-02 13:10:00,9.94,9.96,9.92,9.92,1632000.0,9.94,9.96,9.92,9.92,1632000.0
2012-04-02 13:20:00,9.92,9.94,9.91,9.93,1422000.0,9.92,9.94,9.91,9.93,1422000.0
2012-04-02 13:30:00,9.93,9.94,9.92,9.92,1456000.0,9.93,9.94,9.92,9.92,1456000.0
2012-04-02 13:40:00,9.92,9.94,9.92,9.93,874000.0,9.92,9.94,9.92,9.93,874000.0
2012-04-02 13:50:00,9.93,9.97,9.93,9.96,1922000.0,9.93,9.97,9.93,9.96,1922000.0
2012-04-02 14:00:00,9.96,9.97,9.93,9.93,1250000.0,9.96,9.97,9.93,9.93,1250000.0
2012-04-02 14:10:00,9.93,9.95,9.92,9.95,952000.0,9.93,9.95,9.92,9.95,952000.0
2012-04-02 14:20:00,9.95,9.97,9.95,9.95,1496000.0,9.95,9.97,9.95,9.95,1496000.0
2012-04-02 14:30:00,9.95,9.97,9.95,9.97,1478000.0,9.95,9.97,9.95,9.97,1478000.0
2012-04-02 14:40:00,9.97,10.0,9.97,9.98,2686000.0,9.97,10.0,9.97,9.98,2686000.0
2012-04-02 14:50:00,9.98,9.99,9.96,9.96,2012000.0,9.98,9.99,9.96,9.96,2012000.0
2012-04-02 15:00:00,9.96,9.98,9.96,9.97,2476000.0,9.96,9.98,9.96,9.97,2476000.0
2012-04-02 15:10:00,9.97,9.98,9.97,9.97,2102000.0,9.97,9.98,9.97,9.97,2102000.0
2012-04-02 15:20:00,9.97,9.98,9.95,9.96,2394000.0,9.97,9.98,9.95,9.96,2394000.0
2012-04-02 15:30:00,9.96,9.96,9.92,9.93,3472000.0,9.96,9.96,9.92,9.93,3472000.0
2012-04-02 15:40:00,9.93,9.94,9.92,9.93,3718000.0,9.93,9.94,9.92,9.93,3718000.0
2012-04-02 15:50:00,9.93,9.93,9.89,9.91,7128000.0,9.93,9.93,9.89,9.91,7128000.0
2012-04-03 09:30:00,9.91,9.95,9.88,9.93,5402000.0,9.91,9.95,9.88,9.93,5402000.0
2012-04-03 09:40:00,9.93,9.94,9.91,9.92,3796000.0,9.93,9.94,9.91,9.92,3796000.0
2012-04-03 09:50:00,9.92,10.05,9.92,10.04,8758000.0,9.92,10.05,9.92,10.04,8758000.0
2012-04-03 10:00:00,10.04,10.1,10.02,10.08,6146000.0,10.04,10.1,10.02,10.08,6146000.0
2012-04-03 10:10:00,10.08,10.11,10.04,10.05,5118000.0,10.08,10.11,10.04,10.05,5118000.0
2012-04-03 10:20:00,10.05,10.11,10.05,10.1,3404000.0,10.05,10.11,10.05,10.1,3404000.0
2012-04-03 10:30:00,10.1,10.1,10.05,10.06,2936000.0,10.1,10.1,10.05,10.06,2936000.0
2012-04-03 10:40:00,10.05,10.1,10.05,10.08,2896000.0,10.05,10.1,10.05,10.08,2896000.0
2012-04-03 10:50:00,10.08,10.11,10.07,10.1,3622000.0,10.08,10.11,10.07,10.1,3622000.0
2012-04-03 11:00:00,10.11,10.11,10.09,10.09,2466000.0,10.11,10.11,10.09,10.09,2466000.0
2012-04-03 11:10:00,10.09,10.12,10.06,10.08,3862000.0,10.09,10.12,10.06,10.08,3862000.0
2012-04-03 11:20:00,10.08,10.08,10.03,10.05,2698000.0,10.08,10.08,10.03,10.05,2698000.0
2012-04-03 11:30:00,10.04,10.05,10.03,10.04,1982000.0,10.04,10.05,10.03,10.04,1982000.0
2012-04-03 11:40:00,10.05,10.07,10.05,10.06,1968000.0,10.05,10.07,10.05,10.06,1968000.0
2012-04-03 11:50:00,10.06,10.06,10.05,10.05,646000.0,10.06,10.06,10.05,10.05,646000.0
2012-04-03 12:00:00,10.05,10.06,10.04,10.04,888000.0,10.05,10.06,10.04,10.04,888000.0
2012-04-03 12:10:00,10.04,10.04,10.01,10.02,2642000.0,10.04,10.04,10.01,10.02,2642000.0
2012-04-03 12:20:00,10.02,10.03,10.01,10.03,1566000.0,10.02,10.03,10.01,10.03,1566000.0
2012-04-03 12:30:00,10.02,10.04,10.02,10.04,1048000.0,10.02,10.04,10.02,10.04,1048000.0
2012-04-03 12:40:00,10.04,10.05,10.03,10.03,610000.0,10.04,10.05,10.03,10.03,610000.0
2012-04-03 12:50:00,10.03,10.05,10.03,10.05,730000.0,10.03,10.05,10.03,10.05,730000.0
2012-04-03 13:00:00,10.05,10.05,10.03,10.04,802000.0,10.05,10.05,10.03,10.04,802000.0
2012-04-03 13:10:00,10.04,10.04,10.01,10.02,1026000.0,10.04,10.04,10.01,10.02,1026000.0
2012-04-03 13:20:00,10.02,10.03,10.01,10.02,944000.0,10.02,10.03,10.01,10.02,944000.0
2012-04-03 13:30:00,10.02,10.04,10.02,10.03,804000.0,10.02,10.04,10.02,10.03,804000.0
2012-04-03 13:40:00,10.03,10.04,10.03,10.03,492000.0,10.03,10.04,10.03,10.03,492000.0
2012-04-03 13:50:00,10.03,10.05,10.02,10.05,782000.0,10.03,10.05,10.02,10.05,782000.0
2012-04-03 14:00:00,10.04,10.04,10.01,10.02,1550000.0,10.04,10.04,10.01,10.02,1550000.0
2012-04-03 14:10:00,10.01,10.02,9.98,10.02,2476000.0,10.01,10.02,9.98,10.02,2476000.0
2012-04-03 14:20:00,10.02,10.02,10.0,10.01,1512000.0,10.02,10.02,10.0,10.01,1512000.0
2012-04-03 14:30:00,10.01,10.02,9.98,9.98,1440000.0,10.01,10.02,9.98,9.98,1440000.0
2012-04-03 14:40:00,9.98,9.99,9.96,9.98,2562000.0,9.98,9.99,9.96,9.98,2562000.0
2012-04-03 14:50:00,9.98,10.0,9.98,9.99,904000.0,9.98,10.0,9.98,9.99,904000.0
2012-04-03 15:00:00,9.99,10.0,9.97,9.97,1874000.0,9.99,10.0,9.97,9.97,1874000.0
2012-04-03 15:10:00,9.97,9.98,9.96,9.97,1684000.0,9.97,9.98,9.96,9.97,1684000.0
2012-04-03 15:20:00,9.97,9.98,9.95,9.95,2168000.0,9.97,9.98,9.95,9.95,2168000.0
2012-04-03 15:30:00,9.96,9.96,9.94,9.95,2644000.0,9.96,9.96,9.94,9.95,2644000.0
2012-04-03 15:40:00,9.95,10.0,9.94,9.99,3010000.0,9.95,10.0,9.94,9.99,3010000.0
2012-04-03 15:50:00,10.0,10.0,9.97,9.98,4884000.0,10.0,10.0,9.97,9.98,4884000.0
2012-04-04 09:30:00,9.85,9.88,9.79,9.81,7276000.0,9.85,9.88,9.79,9.81,7276000.0
2012-04-04 09:40:00,9.8,9.84,9.78,9.81,4234000.0,9.8,9.84,9.78,9.81,4234000.0
2012-04-04 09:50:00,9.81,9.83,9.8,9.83,4610000.0,9.81,9.83,9.8,9.83,4610000.0
2012-04-04 10:00:00,9.82,9.83,9.74,9.74,6368000.0,9.82,9.83,9.74,9.74,6368000.0
2012-04-04 10:10:00,9.74,9.74,9.71,9.72,3414000.0,9.74,9.74,9.71,9.72,3414000.0
2012-04-04 10:20:00,9.72,9.73,9.69,9.7,4114000.0,9.72,9.73,9.69,9.7,4114000.0
2012-04-04 10:30:00,9.7,9.73,9.68,9.72,6984000.0,9.7,9.73,9.68,9.72,6984000.0
2012-04-04 10:40:00,9.72,9.72,9.68,9.71,4120000.0,9.72,9.72,9.68,9.71,4120000.0
2012-04-04 10:50:00,9.71,9.71,9.66,9.66,2606000.0,9.71,9.71,9.66,9.66,2606000.0
2012-04-04 11:00:00,9.66,9.71,9.66,9.71,2606000.0,9.66,9.71,9.66,9.71,2606000.0
2012-04-04 11:10:00,9.71,9.72,9.67,9.68,2570000.0,9.71,9.72,9.67,9.68,2570000.0
2012-04-04 11:20:00,9.67,9.71,9.67,9.69,3648000.0,9.67,9.71,9.67,9.69,3648000.0
2012-04-04 11:30:00,9.69,9.71,9.69,9.69,2268000.0,9.69,9.71,9.69,9.69,2268000.0
2012-04-04 11:40:00,9.69,9.71,9.68,9.68,1508000.0,9.69,9.71,9.68,9.68,1508000.0
2012-04-04 11:50:00,9.68,9.68,9.66,9.66,1582000.0,9.68,9.68,9.66,9.66,1582000.0
2012-04-04 12:00:00,9.66,9.68,9.65,9.65,1574000.0,9.66,9.68,9.65,9.65,1574000.0
2012-04-04 12:10:00,9.65,9.68,9.65,9.68,2332000.0,9.65,9.68,9.65,9.68,2332000.0
2012-04-04 12:20:00,9.68,9.68,9.65,9.66,1286000.0,9.68,9.68,9.65,9.66,1286000.0
2012-04-04 12:30:00,9.66,9.67,9.65,9.65,974000.0,9.66,9.67,9.65,9.65,974000.0
2012-04-04 12:40:00,9.65,9.66,9.64,9.65,1544000.0,9.65,9.66,9.64,9.65,1544000.0
2012-04-04 12:50:00,9.65,9.65,9.63,9.64,1320000.0,9.65,9.65,9.63,9.64,1320000.0
2012-04-04 13:00:00,9.64,9.64,9.62,9.62,1704000.0,9.64,9.64,9.62,9.62,1704000.0
2012-04-04 13:10:00,9.62,9.64,9.62,9.63,1356000.0,9.62,9.64,9.62,9.63,1356000.0
2012-04-04 13:20:00,9.63,9.64,9.62,9.62,786000.0,9.63,9.64,9.62,9.62,786000.0
2012-04-04 13:30:00,9.62,9.65,9.62,9.63,1368000.0,9.62,9.65,9.62,9.63,1368000.0
2012-04-04 13:40:00,9.64,9.66,9.63,9.66,1956000.0,9.64,9.66,9.63,9.66,1956000.0
2012-04-04 13:50:00,9.66,9.66,9.65,9.65,1026000.0,9.66,9.66,9.65,9.65,1026000.0
2012-04-04 14:00:00,9.65,9.66,9.63,9.65,976000.0,9.65,9.66,9.63,9.65,976000.0
2012-04-04 14:10:00,9.65,9.67,9.65,9.65,1012000.0,9.65,9.67,9.65,9.65,1012000.0
2012-04-04 14:20:00,9.65,9.66,9.64,9.65,1380000.0,9.65,9.66,9.64,9.65,1380000.0
2012-04-04 14:30:00,9.65,9.67,9.63,9.67,1090000.0,9.65,9.67,9.63,9.67,1090000.0
2012-04-04 14:40:00,9.67,9.68,9.66,9.67,1608000.0,9.67,9.68,9.66,9.67,1608000.0
2012-04-04 14:50:00,9.67,9.68,9.66,9.67,1440000.0,9.67,9.68,9.66,9.67,1440000.0
2012-04-04 15:00:00,9.67,9.7,9.66,9.7,2178000.0,9.67,9.7,9.66,9.7,2178000.0
2012-04-04 15:10:00,9.69,9.71,9.69,9.71,1902000.0,9.69,9.71,9.69,9.71,1902000.0
2012-04-04 15:20:00,9.71,9.72,9.69,9.72,2166000.0,9.71,9.72,9.69,9.72,2166000.0
2012-04-04 15:30:00,9.72,9.73,9.7,9.72,2544000.0,9.72,9.73,9.7,9.72,2544000.0
2012-04-04 15:40:00,9.72,9.74,9.69,9.7,4376000.0,9.72,9.74,9.69,9.7,4376000.0
2012-04-04 15:50:00,9.7,9.72,9.67,9.69,7082000.0,9.7,9.72,9.67,9.69,7082000.0
2012-04-05 09:30:00,9.68,9.74,9.68,9.73,3458000.0,9.68,9.74,9.68,9.73,3458000.0
2012-04-05 09:40:00,9.72,9.77,9.72,9.73,3436000.0,9.72,9.77,9.72,9.73,3436000.0
2012-04-05 09:50:00,9.74,9.74,9.69,9.71,4586000.0,9.74,9.74,9.69,9.71,4586000.0
2012-04-05 10:00:00,9.71,9.72,9.69,9.72,3680000.0,9.71,9.72,9.69,9.72,3680000.0
2012-04-05 10:10:00,9.72,9.73,9.7,9.72,1686000.0,9.72,9.73,9.7,9.72,1686000.0
2012-04-05 10:20:00,9.72,9.72,9.69,9.71,1198000.0,9.72,9.72,9.69,9.71,1198000.0
2012-04-05 10:30:00,9.71,9.74,9.71,9.73,1472000.0,9.71,9.74,9.71,9.73,1472000.0
2012-04-05 10:40:00,9.74,9.76,9.74,9.76,1610000.0,9.74,9.76,9.74,9.76,1610000.0
2012-04-05 10:50:00,9.76,9.76,9.74,9.76,774000.0,9.76,9.76,9.74,9.76,774000.0
2012-04-05 11:00:00,9.76,9.79,9.75,9.78,1786000.0,9.76,9.79,9.75,9.78,1786000.0
2012-04-05 11:10:00,9.79,9.79,9.76,9.76,2560000.0,9.79,9.79,9.76,9.76,2560000.0
2012-04-05 11:20:00,9.76,9.77,9.75,9.75,2264000.0,9.76,9.77,9.75,9.75,2264000.0
2012-04-05 11:30:00,9.75,9.77,9.75,9.77,1426000.0,9.75,9.77,9.75,9.77,1426000.0
2012-04-05 11:40:00,9.77,9.79,9.76,9.78,2020000.0,9.77,9.79,9.76,9.78,2020000.0
2012-04-05 11:50:00,9.78,9.8,9.76,9.8,1492000.0,9.78,9.8,9.76,9.8,1492000.0
2012-04-05 12:00:00,9.8,9.8,9.78,9.78,1454000.0,9.8,9.8,9.78,9.78,1454000.0
2012-04-05 12:10:00,9.78,9.78,9.76,9.77,852000.0,9.78,9.78,9.76,9.77,852000.0
2012-04-05 12:20:00,9.77,9.78,9.76,9.77,688000.0,9.77,9.78,9.76,9.77,688000.0
2012-04-05 12:30:00,9.77,9.78,9.76,9.76,806000.0,9.77,9.78,9.76,9.76,806000.0
2012-04-05 12:40:00,9.76,9.77,9.74,9.74,1010000.0,9.76,9.77,9.74,9.74,1010000.0
2012-04-05 12:50:00,9.74,9.77,9.74,9.76,706000.0,9.74,9.77,9.74,9.76,706000.0
2012-04-05 13:00:00,9.77,9.77,9.76,9.77,856000.0,9.77,9.77,9.76,9.77,856000.0
2012-04-05 13:10:00,9.77,9.77,9.77,9.77,586000.0,9.77,9.77,9.77,9.77,586000.0
2012-04-05 13:20:00,9.77,9.78,9.76,9.77,512000.0,9.77,9.78,9.76,9.77,512000.0
2012-04-05 13:30:00,9.77,9.77,9.76,9.77,572000.0,9.77,9.77,9.76,9.77,572000.0
2012-04-05 13:40:00,9.77,9.77,9.74,9.74,498000.0,9.77,9.77,9.74,9.74,498000.0
2012-04-05 13:50:00,9.74,9.74,9.73,9.73,2062000.0,9.74,9.74,9.73,9.73,2062000.0
2012-04-05 14:00:00,9.74,9.74,9.73,9.73,566000.0,9.74,9.74,9.73,9.73,566000.0
2012-04-05 14:10:00,9.73,9.74,9.73,9.74,688000.0,9.73,9.74,9.73,9.74,688000.0
2012-04-05 14:20:00,9.74,9.74,9.73,9.73,610000.0,9.74,9.74,9.73,9.73,610000.0
2012-04-05 14:30:00,9.73,9.73,9.71,9.72,882000.0,9.73,9.73,9.71,9.72,882000.0
2012-04-05 14:40:00,9.72,9.74,9.72,9.74,696000.0,9.72,9.74,9.72,9.74,696000.0
2012-04-05 14:50:00,9.73,9.75,9.73,9.75,988000.0,9.73,9.75,9.73,9.75,988000.0
2012-04-05 15:00:00,9.75,9.75,9.73,9.73,742000.0,9.75,9.75,9.73,9.73,742000.0
2012-04-05 15:10:00,9.73,9.74,9.72,9.73,1018000.0,9.73,9.74,9.72,9.73,1018000.0
2012-04-05 15:20:00,9.73,9.74,9.73,9.73,950000.0,9.73,9.74,9.73,9.73,950000.0
2012-04-05 15:30:00,9.73,9.74,9.73,9.74,1040000.0,9.73,9.74,9.73,9.74,1040000.0
2012-04-05 15:40:00,9.74,9.75,9.73,9.73,2234000.0,9.74,9.75,9.73,9.73,2234000.0
2012-04-05 15:50:00,9.73,9.74,9.72,9.72,3962000.0,9.73,9.74,9.72,9.72,3962000.0
2012-04-09 09:30:00,9.6,9.63,9.53,9.62,4992000.0,9.6,9.63,9.53,9.62,4992000.0
2012-04-09 09:40:00,9.62,9.64,9.58,9.6,2066000.0,9.62,9.64,9.58,9.6,2066000.0
2012-04-09 09:50:00,9.59,9.6,9.55,9.57,2118000.0,9.59,9.6,9.55,9.57,2118000.0
2012-04-09 10:00:00,9.57,9.61,9.56,9.61,2128000.0,9.57,9.61,9.56,9.61,2128000.0
2012-04-09 10:10:00,9.6,9.63,9.59,9.62,3156000.0,9.6,9.63,9.59,9.62,3156000.0
2012-04-09 10:20:00,9.62,9.68,9.62,9.66,2480000.0,9.62,9.68,9.62,9.66,2480000.0
2012-04-09 10:30:00,9.66,9.66,9.63,9.63,2952000.0,9.66,9.66,9.63,9.63,2952000.0
2012-04-09 10:40:00,9.63,9.7,9.63,9.69,1658000.0,9.63,9.7,9.63,9.69,1658000.0
2012-04-09 10:50:00,9.69,9.71,9.66,9.67,2284000.0,9.69,9.71,9.66,9.67,2284000.0
2012-04-09 11:00:00,9.67,9.67,9.64,9.64,2784000.0,9.67,9.67,9.64,9.64,2784000.0
2012-04-09 11:10:00,9.65,9.65,9.61,9.62,1944000.0,9.65,9.65,9.61,9.62,1944000.0
2012-04-09 11:20:00,9.62,9.63,9.61,9.61,1300000.0,9.62,9.63,9.61,9.61,1300000.0
2012-04-09 11:30:00,9.61,9.62,9.6,9.6,1354000.0,9.61,9.62,9.6,9.6,1354000.0
2012-04-09 11:40:00,9.6,9.62,9.6,9.61,1008000.0,9.6,9.62,9.6,9.61,1008000.0
2012-04-09 11:50:00,9.61,9.63,9.61,9.62,1300000.0,9.61,9.63,9.61,9.62,1300000.0
2012-04-09 12:00:00,9.62,9.63,9.62,9.62,612000.0,9.62,9.63,9.62,9.62,612000.0
2012-04-09 12:10:00,9.62,9.63,9.62,9.62,482000.0,9.62,9.63,9.62,9.62,482000.0
2012-04-09 12:20:00,9.62,9.63,9.61,9.61,410000.0,9.62,9.63,9.61,9.61,410000.0
2012-04-09 12:30:00,9.61,9.65,9.61,9.64,1028000.0,9.61,9.65,9.61,9.64,1028000.0
2012-04-09 12:40:00,9.64,9.65,9.63,9.65,390000.0,9.64,9.65,9.63,9.65,390000.0
2012-04-09 12:50:00,9.65,9.66,9.65,9.66,758000.0,9.65,9.66,9.65,9.66,758000.0
2012-04-09 13:00:00,9.66,9.67,9.66,9.66,574000.0,9.66,9.67,9.66,9.66,574000.0
2012-04-09 13:10:00,9.67,9.67,9.66,9.66,950000.0,9.67,9.67,9.66,9.66,950000.0
2012-04-09 13:20:00,9.66,9.66,9.64,9.64,1740000.0,9.66,9.66,9.64,9.64,1740000.0
2012-04-09 13:30:00,9.64,9.66,9.64,9.66,436000.0,9.64,9.66,9.64,9.66,436000.0
2012-04-09 13:40:00,9.66,9.68,9.65,9.66,2642000.0,9.66,9.68,9.65,9.66,2642000.0
2012-04-09 13:50:00,9.66,9.66,9.65,9.66,1560000.0,9.66,9.66,9.65,9.66,1560000.0
2012-04-09 14:00:00,9.66,9.66,9.64,9.65,1160000.0,9.66,9.66,9.64,9.65,1160000.0
2012-04-09 14:10:00,9.65,9.65,9.64,9.65,616000.0,9.65,9.65,9.64,9.65,616000.0
2012-04-09 14:20:00,9.65,9.65,9.64,9.65,444000.0,9.65,9.65,9.64,9.65,444000.0
2012-04-09 14:30:00,9.65,9.65,9.63,9.64,668000.0,9.65,9.65,9.63,9.64,668000.0
2012-04-09 14:40:00,9.64,9.65,9.64,9.64,386000.0,9.64,9.65,9.64,9.64,386000.0
2012-04-09 14:50:00,9.64,9.65,9.64,9.65,702000.0,9.64,9.65,9.64,9.65,702000.0
2012-04-09 15:00:00,9.65,9.65,9.63,9.64,828000.0,9.65,9.65,9.63,9.64,828000.0
2012-04-09 15:10:00,9.64,9.64,9.63,9.64,814000.0,9.64,9.64,9.63,9.64,814000.0
2012-04-09 15:20:00,9.64,9.65,9.63,9.63,1024000.0,9.64,9.65,9.63,9.63,1024000.0
2012-04-09 15:30:00,9.63,9.63,9.61,9.62,1426000.0,9.63,9.63,9.61,9.62,1426000.0
2012-04-09 15:40:00,9.62,9.63,9.6,9.61,1560000.0,9.62,9.63,9.6,9.61,1560000.0
2012-04-09 15:50:00,9.6,9.61,9.59,9.6,3138000.0,9.6,9.61,9.59,9.6,3138000.0
2012-04-10 09:30:00,9.63,9.68,9.62,9.66,3712000.0,9.63,9.68,9.62,9.66,3712000.0
2012-04-10 09:40:00,9.65,9.68,9.61,9.66,3480000.0,9.65,9.68,9.61,9.66,3480000.0
2012-04-10 09:50:00,9.66,9.67,9.62,9.63,1802000.0,9.66,9.67,9.62,9.63,1802000.0
2012-04-10 10:00:00,9.63,9.64,9.59,9.6,2512000.0,9.63,9.64,9.59,9.6,2512000.0
2012-04-10 10:10:00,9.6,9.62,9.55,9.56,2454000.0,9.6,9.62,9.55,9.56,2454000.0
2012-04-10 10:20:00,9.56,9.59,9.55,9.58,2208000.0,9.56,9.59,9.55,9.58,2208000.0
2012-04-10 10:30:00,9.58,9.58,9.56,9.56,1410000.0,9.58,9.58,9.56,9.56,1410000.0
2012-04-10 10:40:00,9.56,9.58,9.55,9.57,1692000.0,9.56,9.58,9.55,9.57,1692000.0
2012-04-10 10:50:00,9.57,9.57,9.56,9.57,832000.0,9.57,9.57,9.56,9.57,832000.0
2012-04-10 11:00:00,9.57,9.59,9.56,9.57,1086000.0,9.57,9.59,9.56,9.57,1086000.0
2012-04-10 11:10:00,9.57,9.58,9.54,9.55,2044000.0,9.57,9.58,9.54,9.55,2044000.0
2012-04-10 11:20:00,9.55,9.57,9.54,9.57,1770000.0,9.55,9.57,9.54,9.57,1770000.0
2012-04-10 11:30:00,9.57,9.57,9.55,9.56,954000.0,9.57,9.57,9.55,9.56,954000.0
2012-04-10 11:40:00,9.56,9.56,9.51,9.53,2200000.0,9.56,9.56,9.51,9.53,2200000.0
2012-04-10 11:50:00,9.53,9.53,9.46,9.49,3364000.0,9.53,9.53,9.46,9.49,3364000.0
2012-04-10 12:00:00,9.48,9.49,9.41,9.43,2760000.0,9.48,9.49,9.41,9.43,2760000.0
2012-04-10 12:10:00,9.43,9.45,9.41,9.44,2322000.0,9.43,9.45,9.41,9.44,2322000.0
2012-04-10 12:20:00,9.45,9.47,9.44,9.46,1370000.0,9.45,9.47,9.44,9.46,1370000.0
2012-04-10 12:30:00,9.46,9.46,9.41,9.43,1284000.0,9.46,9.46,9.41,9.43,1284000.0
2012-04-10 12:40:00,9.43,9.45,9.41,9.42,1648000.0,9.43,9.45,9.41,9.42,1648000.0
2012-04-10 12:50:00,9.41,9.42,9.39,9.41,2642000.0,9.41,9.42,9.39,9.41,2642000.0
2012-04-10 13:00:00,9.41,9.42,9.4,9.41,1344000.0,9.41,9.42,9.4,9.41,1344000.0
2012-04-10 13:10:00,9.4,9.41,9.35,9.35,2840000.0,9.4,9.41,9.35,9.35,2840000.0
2012-04-10 13:20:00,9.35,9.4,9.34,9.4,1996000.0,9.35,9.4,9.34,9.4,1996000.0
2012-04-10 13:30:00,9.4,9.41,9.38,9.38,1098000.0,9.4,9.41,9.38,9.38,1098000.0
2012-04-10 13:40:00,9.38,9.43,9.37,9.43,1364000.0,9.38,9.43,9.37,9.43,1364000.0
2012-04-10 13:50:00,9.43,9.43,9.4,9.42,980000.0,9.43,9.43,9.4,9.42,980000.0
2012-04-10 14:00:00,9.42,9.42,9.39,9.4,966000.0,9.42,9.42,9.39,9.4,966000.0
2012-04-10 14:10:00,9.4,9.42,9.4,9.41,2622000.0,9.4,9.42,9.4,9.41,2622000.0
2012-04-10 14:20:00,9.41,9.42,9.38,9.39,1640000.0,9.41,9.42,9.38,9.39,1640000.0
2012-04-10 14:30:00,9.39,9.4,9.34,9.34,2082000.0,9.39,9.4,9.34,9.34,2082000.0
2012-04-10 14:40:00,9.34,9.39,9.33,9.38,1680000.0,9.34,9.39,9.33,9.38,1680000.0
2012-04-10 14:50:00,9.37,9.38,9.35,9.37,1480000.0,9.37,9.38,9.35,9.37,1480000.0
2012-04-10 15:00:00,9.37,9.39,9.34,9.35,2630000.0,9.37,9.39,9.34,9.35,2630000.0
2012-04-10 15:10:00,9.35,9.36,9.33,9.35,2128000.0,9.35,9.36,9.33,9.35,2128000.0
2012-04-10 15:20:00,9.35,9.36,9.33,9.35,1866000.0,9.35,9.36,9.33,9.35,1866000.0
2012-04-10 15:30:00,9.34,9.37,9.34,9.36,2876000.0,9.34,9.37,9.34,9.36,2876000.0
2012-04-10 15:40:00,9.36,9.37,9.33,9.34,4274000.0,9.36,9.37,9.33,9.34,4274000.0
2012-04-10 15:50:00,9.34,9.36,9.33,9.35,4840000.0,9.34,9.36,9.33,9.35,4840000.0
2012-04-11 09:30:00,9.48,9.52,9.44,9.45,5304000.0,9.48,9.52,9.44,9.45,5304000.0
2012-04-11 09:40:00,9.45,9.53,9.45,9.52,4938000.0,9.45,9.53,9.45,9.52,4938000.0
2012-04-11 09:50:00,9.52,9.55,9.5,9.53,2864000.0,9.52,9.55,9.5,9.53,2864000.0
2012-04-11 10:00:00,9.53,9.54,9.51,9.54,3496000.0,9.53,9.54,9.51,9.54,3496000.0
2012-04-11 10:10:00,9.54,9.55,9.53,9.54,3464000.0,9.54,9.55,9.53,9.54,3464000.0
2012-04-11 10:20:00,9.54,9.56,9.53,9.56,1968000.0,9.54,9.56,9.53,9.56,1968000.0
2012-04-11 10:30:00,9.56,9.59,9.56,9.58,2856000.0,9.56,9.59,9.56,9.58,2856000.0
2012-04-11 10:40:00,9.58,9.59,9.56,9.57,2906000.0,9.58,9.59,9.56,9.57,2906000.0
2012-04-11 10:50:00,9.57,9.6,9.57,9.57,2322000.0,9.57,9.6,9.57,9.57,2322000.0
2012-04-11 11:00:00,9.57,9.58,9.56,9.57,1314000.0,9.57,9.58,9.56,9.57,1314000.0
2012-04-11 11:10:00,9.57,9.57,9.54,9.55,1982000.0,9.57,9.57,9.54,9.55,1982000.0
2012-04-11 11:20:00,9.55,9.55,9.53,9.54,1176000.0,9.55,9.55,9.53,9.54,1176000.0
2012-04-11 11:30:00,9.54,9.55,9.53,9.54,1448000.0,9.54,9.55,9.53,9.54,1448000.0
2012-04-11 11:40:00,9.54,9.54,9.49,9.49,3604000.0,9.54,9.54,9.49,9.49,3604000.0
2012-04-11 11:50:00,9.5,9.51,9.49,9.49,1482000.0,9.5,9.51,9.49,9.49,1482000.0
2012-04-11 12:00:00,9.49,9.49,9.47,9.47,1438000.0,9.49,9.49,9.47,9.47,1438000.0
2012-04-11 12:10:00,9.47,9.5,9.47,9.48,1560000.0,9.47,9.5,9.47,9.48,1560000.0
2012-04-11 12:20:00,9.48,9.49,9.46,9.47,1248000.0,9.48,9.49,9.46,9.47,1248000.0
2012-04-11 12:30:00,9.47,9.47,9.47,9.47,624000.0,9.47,9.47,9.47,9.47,624000.0
2012-04-11 12:40:00,9.47,9.47,9.45,9.45,892000.0,9.47,9.47,9.45,9.45,892000.0
2012-04-11 12:50:00,9.45,9.46,9.42,9.46,1460000.0,9.45,9.46,9.42,9.46,1460000.0
2012-04-11 13:00:00,9.46,9.48,9.45,9.47,890000.0,9.46,9.48,9.45,9.47,890000.0
2012-04-11 13:10:00,9.47,9.47,9.45,9.45,786000.0,9.47,9.47,9.45,9.45,786000.0
2012-04-11 13:20:00,9.45,9.46,9.44,9.45,668000.0,9.45,9.46,9.44,9.45,668000.0
2012-04-11 13:30:00,9.45,9.46,9.44,9.46,636000.0,9.45,9.46,9.44,9.46,636000.0
2012-04-11 13:40:00,9.46,9.46,9.44,9.44,638000.0,9.46,9.46,9.44,9.44,638000.0
2012-04-11 13:50:00,9.45,9.46,9.44,9.44,420000.0,9.45,9.46,9.44,9.44,420000.0
2012-04-11 14:00:00,9.45,9.46,9.42,9.42,994000.0,9.45,9.46,9.42,9.42,994000.0
2012-04-11 14:10:00,9.42,9.42,9.39,9.39,1792000.0,9.42,9.42,9.39,9.39,1792000.0
2012-04-11 14:20:00,9.39,9.41,9.36,9.37,2230000.0,9.39,9.41,9.36,9.37,2230000.0
2012-04-11 14:30:00,9.38,9.38,9.34,9.37,3452000.0,9.38,9.38,9.34,9.37,3452000.0
2012-04-11 14:40:00,9.37,9.37,9.34,9.37,1776000.0,9.37,9.37,9.34,9.37,1776000.0
2012-04-11 14:50:00,9.37,9.41,9.37,9.39,2232000.0,9.37,9.41,9.37,9.39,2232000.0
2012-04-11 15:00:00,9.4,9.41,9.39,9.4,1428000.0,9.4,9.41,9.39,9.4,1428000.0
2012-04-11 15:10:00,9.4,9.41,9.37,9.41,1834000.0,9.4,9.41,9.37,9.41,1834000.0
2012-04-11 15:20:00,9.41,9.44,9.39,9.41,2916000.0,9.41,9.44,9.39,9.41,2916000.0
2012-04-11 15:30:00,9.41,9.42,9.4,9.4,2000000.0,9.41,9.42,9.4,9.4,2000000.0
2012-04-11 15:40:00,9.4,9.41,9.38,9.38,2748000.0,9.4,9.41,9.38,9.38,2748000.0
2012-04-11 15:50:00,9.38,9.41,9.37,9.4,4154000.0,9.38,9.41,9.37,9.4,4154000.0
2012-04-12 09:30:00,9.4,9.41,9.28,9.32,6380000.0,9.4,9.41,9.28,9.32,6380000.0
2012-04-12 09:40:00,9.32,9.49,9.32,9.48,5446000.0,9.32,9.49,9.32,9.48,5446000.0
2012-04-12 09:50:00,9.48,9.51,9.43,9.45,3768000.0,9.48,9.51,9.43,9.45,3768000.0
2012-04-12 10:00:00,9.45,9.51,9.44,9.47,3102000.0,9.45,9.51,9.44,9.47,3102000.0
2012-04-12 10:10:00,9.47,9.5,9.47,9.49,1890000.0,9.47,9.5,9.47,9.49,1890000.0
2012-04-12 10:20:00,9.49,9.55,9.48,9.53,3630000.0,9.49,9.55,9.48,9.53,3630000.0
2012-04-12 10:30:00,9.53,9.61,9.51,9.59,5240000.0,9.53,9.61,9.51,9.59,5240000.0
2012-04-12 10:40:00,9.59,9.6,9.57,9.59,2430000.0,9.59,9.6,9.57,9.59,2430000.0
2012-04-12 10:50:00,9.59,9.59,9.54,9.55,1624000.0,9.59,9.59,9.54,9.55,1624000.0
2012-04-12 11:00:00,9.55,9.56,9.51,9.52,1688000.0,9.55,9.56,9.51,9.52,1688000.0
2012-04-12 11:10:00,9.52,9.54,9.51,9.53,1292000.0,9.52,9.54,9.51,9.53,1292000.0
2012-04-12 11:20:00,9.53,9.56,9.53,9.54,1516000.0,9.53,9.56,9.53,9.54,1516000.0
2012-04-12 11:30:00,9.54,9.55,9.52,9.52,1100000.0,9.54,9.55,9.52,9.52,1100000.0
2012-04-12 11:40:00,9.52,9.55,9.52,9.55,1190000.0,9.52,9.55,9.52,9.55,1190000.0
2012-04-12 11:50:00,9.55,9.56,9.53,9.54,984000.0,9.55,9.56,9.53,9.54,984000.0
2012-04-12 12:00:00,9.54,9.54,9.49,9.5,1254000.0,9.54,9.54,9.49,9.5,1254000.0
2012-04-12 12:10:00,9.5,9.51,9.49,9.51,1438000.0,9.5,9.51,9.49,9.51,1438000.0
2012-04-12 12:20:00,9.51,9.53,9.5,9.51,1218000.0,9.51,9.53,9.5,9.51,1218000.0
2012-04-12 12:30:00,9.51,9.52,9.49,9.51,1136000.0,9.51,9.52,9.49,9.51,1136000.0
2012-04-12 12:40:00,9.51,9.54,9.51,9.54,1648000.0,9.51,9.54,9.51,9.54,1648000.0
2012-04-12 12:50:00,9.54,9.54,9.53,9.54,786000.0,9.54,9.54,9.53,9.54,786000.0
2012-04-12 13:00:00,9.54,9.54,9.53,9.53,652000.0,9.54,9.54,9.53,9.53,652000.0
2012-04-12 13:10:00,9.53,9.55,9.52,9.52,884000.0,9.53,9.55,9.52,9.52,884000.0
2012-04-12 13:20:00,9.52,9.53,9.49,9.49,1540000.0,9.52,9.53,9.49,9.49,1540000.0
2012-04-12 13:30:00,9.49,9.5,9.48,9.49,928000.0,9.49,9.5,9.48,9.49,928000.0
2012-04-12 13:40:00,9.49,9.49,9.47,9.47,1556000.0,9.49,9.49,9.47,9.47,1556000.0
2012-04-12 13:50:00,9.47,9.48,9.45,9.47,1220000.0,9.47,9.48,9.45,9.47,1220000.0
2012-04-12 14:00:00,9.47,9.51,9.46,9.5,1330000.0,9.47,9.51,9.46,9.5,1330000.0
2012-04-12 14:10:00,9.5,9.5,9.48,9.49,678000.0,9.5,9.5,9.48,9.49,678000.0
2012-04-12 14:20:00,9.49,9.49,9.47,9.48,478000.0,9.49,9.49,9.47,9.48,478000.0
2012-04-12 14:30:00,9.48,9.48,9.47,9.48,560000.0,9.48,9.48,9.47,9.48,560000.0
2012-04-12 14:40:00,9.48,9.5,9.48,9.5,740000.0,9.48,9.5,9.48,9.5,740000.0
2012-04-12 14:50:00,9.5,9.54,9.5,9.53,1604000.0,9.5,9.54,9.5,9.53,1604000.0
2012-04-12 15:00:00,9.53,9.55,9.53,9.53,1732000.0,9.53,9.55,9.53,9.53,1732000.0
2012-04-12 15:10:00,9.54,9.55,9.53,9.55,1028000.0,9.54,9.55,9.53,9.55,1028000.0
2012-04-12 15:20:00,9.55,9.55,9.54,9.54,2256000.0,9.55,9.55,9.54,9.54,2256000.0
2012-04-12 15:30:00,9.54,9.55,9.53,9.55,1476000.0,9.54,9.55,9.53,9.55,1476000.0
2012-04-12 15:40:00,9.54,9.55,9.53,9.54,3104000.0,9.54,9.55,9.53,9.54,3104000.0
2012-04-12 15:50:00,9.55,9.57,9.53,9.53,5146000.0,9.55,9.57,9.53,9.53,5146000.0
2012-04-13 09:30:00,9.5,9.5,9.41,9.41,3354000.0,9.5,9.5,9.41,9.41,3354000.0
2012-04-13 09:40:00,9.41,9.49,9.41,9.47,3446000.0,9.41,9.49,9.41,9.47,3446000.0
2012-04-13 09:50:00,9.47,9.47,9.42,9.42,2596000.0,9.47,9.47,9.42,9.42,2596000.0
2012-04-13 10:00:00,9.42,9.43,9.39,9.39,2994000.0,9.42,9.43,9.39,9.39,2994000.0
2012-04-13 10:10:00,9.39,9.41,9.37,9.37,2098000.0,9.39,9.41,9.37,9.37,2098000.0
2012-04-13 10:20:00,9.37,9.38,9.35,9.37,2212000.0,9.37,9.38,9.35,9.37,2212000.0
2012-04-13 10:30:00,9.37,9.37,9.33,9.35,2414000.0,9.37,9.37,9.33,9.35,2414000.0
2012-04-13 10:40:00,9.35,9.35,9.31,9.33,2090000.0,9.35,9.35,9.31,9.33,2090000.0
2012-04-13 10:50:00,9.32,9.35,9.32,9.34,2706000.0,9.32,9.35,9.32,9.34,2706000.0
2012-04-13 11:00:00,9.34,9.35,9.34,9.35,2348000.0,9.34,9.35,9.34,9.35,2348000.0
2012-04-13 11:10:00,9.35,9.36,9.32,9.32,2342000.0,9.35,9.36,9.32,9.32,2342000.0
2012-04-13 11:20:00,9.32,9.35,9.32,9.34,1618000.0,9.32,9.35,9.32,9.34,1618000.0
2012-04-13 11:30:00,9.34,9.35,9.33,9.35,1208000.0,9.34,9.35,9.33,9.35,1208000.0
2012-04-13 11:40:00,9.35,9.38,9.33,9.38,1422000.0,9.35,9.38,9.33,9.38,1422000.0
2012-04-13 11:50:00,9.38,9.38,9.36,9.36,908000.0,9.38,9.38,9.36,9.36,908000.0
2012-04-13 12:00:00,9.36,9.38,9.36,9.38,1184000.0,9.36,9.38,9.36,9.38,1184000.0
2012-04-13 12:10:00,9.38,9.38,9.37,9.38,582000.0,9.38,9.38,9.37,9.38,582000.0
2012-04-13 12:20:00,9.38,9.39,9.38,9.39,844000.0,9.38,9.39,9.38,9.39,844000.0
2012-04-13 12:30:00,9.39,9.4,9.38,9.4,654000.0,9.39,9.4,9.38,9.4,654000.0
2012-04-13 12:40:00,9.4,9.41,9.4,9.41,822000.0,9.4,9.41,9.4,9.41,822000.0
2012-04-13 12:50:00,9.41,9.42,9.41,9.42,996000.0,9.41,9.42,9.41,9.42,996000.0
2012-04-13 13:00:00,9.42,9.42,9.4,9.41,742000.0,9.42,9.42,9.4,9.41,742000.0
2012-04-13 13:10:00,9.41,9.42,9.4,9.4,514000.0,9.41,9.42,9.4,9.4,514000.0
2012-04-13 13:20:00,9.4,9.42,9.4,9.42,512000.0,9.4,9.42,9.4,9.42,512000.0
2012-04-13 13:30:00,9.42,9.44,9.41,9.43,686000.0,9.42,9.44,9.41,9.43,686000.0
2012-04-13 13:40:00,9.43,9.45,9.43,9.43,698000.0,9.43,9.45,9.43,9.43,698000.0
2012-04-13 13:50:00,9.43,9.44,9.41,9.41,842000.0,9.43,9.44,9.41,9.41,842000.0
2012-04-13 14:00:00,9.41,9.42,9.4,9.41,916000.0,9.41,9.42,9.4,9.41,916000.0
2012-04-13 14:10:00,9.41,9.42,9.4,9.42,1164000.0,9.41,9.42,9.4,9.42,1164000.0
2012-04-13 14:20:00,9.42,9.43,9.41,9.42,804000.0,9.42,9.43,9.41,9.42,804000.0
2012-04-13 14:30:00,9.42,9.42,9.41,9.41,614000.0,9.42,9.42,9.41,9.41,614000.0
2012-04-13 14:40:00,9.41,9.43,9.41,9.43,640000.0,9.41,9.43,9.41,9.43,640000.0
2012-04-13 14:50:00,9.43,9.44,9.42,9.44,1438000.0,9.43,9.44,9.42,9.44,1438000.0
2012-04-13 15:00:00,9.43,9.46,9.43,9.46,870000.0,9.43,9.46,9.43,9.46,870000.0
2012-04-13 15:10:00,9.46,9.47,9.46,9.46,870000.0,9.46,9.47,9.46,9.46,870000.0
2012-04-13 15:20:00,9.46,9.48,9.46,9.46,1474000.0,9.46,9.48,9.46,9.46,1474000.0
2012-04-13 15:30:00,9.46,9.47,9.44,9.44,2036000.0,9.46,9.47,9.44,9.44,2036000.0
2012-04-13 15:40:00,9.44,9.45,9.43,9.43,1706000.0,9.44,9.45,9.43,9.43,1706000.0
2012-04-13 15:50:00,9.43,9.44,9.41,9.42,4104000.0,9.43,9.44,9.41,9.42,4104000.0
2012-04-16 09:30:00,9.45,9.47,9.35,9.35,4366000.0,9.45,9.47,9.35,9.35,4366000.0
2012-04-16 09:40:00,9.35,9.43,9.35,9.42,4252000.0,9.35,9.43,9.35,9.42,4252000.0
2012-04-16 09:50:00,9.42,9.42,9.27,9.28,4804000.0,9.42,9.42,9.27,9.28,4804000.0
2012-04-16 10:00:00,9.28,9.3,9.25,9.28,3516000.0,9.28,9.3,9.25,9.28,3516000.0
2012-04-16 10:10:00,9.28,9.28,9.18,9.21,4338000.0,9.28,9.28,9.18,9.21,4338000.0
2012-04-16 10:20:00,9.21,9.24,9.19,9.24,3522000.0,9.21,9.24,9.19,9.24,3522000.0
2012-04-16 10:30:00,9.23,9.28,9.22,9.27,1644000.0,9.23,9.28,9.22,9.27,1644000.0
2012-04-16 10:40:00,9.27,9.31,9.26,9.31,2322000.0,9.27,9.31,9.26,9.31,2322000.0
2012-04-16 10:50:00,9.31,9.31,9.29,9.3,1546000.0,9.31,9.31,9.29,9.3,1546000.0
2012-04-16 11:00:00,9.3,9.31,9.3,9.3,1546000.0,9.3,9.31,9.3,9.3,1546000.0
2012-04-16 11:10:00,9.31,9.32,9.3,9.31,1552000.0,9.31,9.32,9.3,9.31,1552000.0
2012-04-16 11:20:00,9.31,9.32,9.27,9.29,1536000.0,9.31,9.32,9.27,9.29,1536000.0
2012-04-16 11:30:00,9.29,9.29,9.26,9.26,1238000.0,9.29,9.29,9.26,9.26,1238000.0
2012-04-16 11:40:00,9.26,9.26,9.23,9.25,1260000.0,9.26,9.26,9.23,9.25,1260000.0
2012-04-16 11:50:00,9.25,9.25,9.23,9.24,1216000.0,9.25,9.25,9.23,9.24,1216000.0
2012-04-16 12:00:00,9.24,9.28,9.24,9.26,1446000.0,9.24,9.28,9.24,9.26,1446000.0
2012-04-16 12:10:00,9.26,9.28,9.26,9.27,826000.0,9.26,9.28,9.26,9.27,826000.0
2012-04-16 12:20:00,9.27,9.27,9.24,9.25,1752000.0,9.27,9.27,9.24,9.25,1752000.0
2012-04-16 12:30:00,9.25,9.27,9.24,9.24,854000.0,9.25,9.27,9.24,9.24,854000.0
2012-04-16 12:40:00,9.25,9.26,9.24,9.26,516000.0,9.25,9.26,9.24,9.26,516000.0
2012-04-16 12:50:00,9.26,9.27,9.23,9.27,888000.0,9.26,9.27,9.23,9.27,888000.0
2012-04-16 13:00:00,9.27,9.31,9.26,9.3,1706000.0,9.27,9.31,9.26,9.3,1706000.0
2012-04-16 13:10:00,9.3,9.32,9.3,9.3,1658000.0,9.3,9.32,9.3,9.3,1658000.0
2012-04-16 13:20:00,9.3,9.3,9.29,9.3,1446000.0,9.3,9.3,9.29,9.3,1446000.0
2012-04-16 13:30:00,9.3,9.33,9.29,9.32,1650000.0,9.3,9.33,9.29,9.32,1650000.0
2012-04-16 13:40:00,9.32,9.33,9.3,9.3,1090000.0,9.32,9.33,9.3,9.3,1090000.0
2012-04-16 13:50:00,9.3,9.31,9.28,9.29,1392000.0,9.3,9.31,9.28,9.29,1392000.0
2012-04-16 14:00:00,9.29,9.29,9.26,9.27,1404000.0,9.29,9.29,9.26,9.27,1404000.0
2012-04-16 14:10:00,9.27,9.29,9.26,9.29,486000.0,9.27,9.29,9.26,9.29,486000.0
2012-04-16 14:20:00,9.29,9.3,9.28,9.3,1638000.0,9.29,9.3,9.28,9.3,1638000.0
2012-04-16 14:30:00,9.3,9.31,9.3,9.3,1026000.0,9.3,9.31,9.3,9.3,1026000.0
2012-04-16 14:40:00,9.3,9.32,9.3,9.31,1324000.0,9.3,9.32,9.3,9.31,1324000.0
2012-04-16 14:50:00,9.31,9.33,9.3,9.31,1900000.0,9.31,9.33,9.3,9.31,1900000.0
2012-04-16 15:00:00,9.31,9.32,9.28,9.28,1880000.0,9.31,9.32,9.28,9.28,1880000.0
2012-04-16 15:10:00,9.28,9.3,9.28,9.3,1020000.0,9.28,9.3,9.28,9.3,1020000.0
2012-04-16 15:20:00,9.3,9.31,9.27,9.29,1366000.0,9.3,9.31,9.27,9.29,1366000.0
2012-04-16 15:30:00,9.29,9.3,9.29,9.29,1348000.0,9.29,9.3,9.29,9.29,1348000.0
2012-04-16 15:40:00,9.29,9.3,9.26,9.26,2442000.0,9.29,9.3,9.26,9.26,2442000.0
2012-04-16 15:50:00,9.26,9.28,9.25,9.27,5122000.0,9.26,9.28,9.25,9.27,5122000.0
2012-04-17 09:30:00,9.36,9.41,9.34,9.36,3326000.0,9.36,9.41,9.34,9.36,3326000.0
2012-04-17 09:40:00,9.37,9.39,9.35,9.37,1532000.0,9.37,9.39,9.35,9.37,1532000.0
2012-04-17 09:50:00,9.37,9.41,9.36,9.38,1842000.0,9.37,9.41,9.36,9.38,1842000.0
2012-04-17 10:00:00,9.38,9.43,9.36,9.4,1982000.0,9.38,9.43,9.36,9.4,1982000.0
2012-04-17 10:10:00,9.39,9.42,9.37,9.4,1366000.0,9.39,9.42,9.37,9.4,1366000.0
2012-04-17 10:20:00,9.4,9.44,9.39,9.42,1870000.0,9.4,9.44,9.39,9.42,1870000.0
2012-04-17 10:30:00,9.42,9.43,9.4,9.4,1268000.0,9.42,9.43,9.4,9.4,1268000.0
2012-04-17 10:40:00,9.4,9.45,9.4,9.43,1530000.0,9.4,9.45,9.4,9.43,1530000.0
2012-04-17 10:50:00,9.43,9.45,9.43,9.44,1094000.0,9.43,9.45,9.43,9.44,1094000.0
2012-04-17 11:00:00,9.44,9.49,9.44,9.47,2974000.0,9.44,9.49,9.44,9.47,2974000.0
2012-04-17 11:10:00,9.47,9.48,9.46,9.47,1138000.0,9.47,9.48,9.46,9.47,1138000.0
2012-04-17 11:20:00,9.47,9.48,9.45,9.46,1402000.0,9.47,9.48,9.45,9.46,1402000.0
2012-04-17 11:30:00,9.46,9.48,9.45,9.46,1242000.0,9.46,9.48,9.45,9.46,1242000.0
2012-04-17 11:40:00,9.46,9.48,9.46,9.48,942000.0,9.46,9.48,9.46,9.48,942000.0
2012-04-17 11:50:00,9.48,9.49,9.47,9.47,1516000.0,9.48,9.49,9.47,9.47,1516000.0
2012-04-17 12:00:00,9.47,9.5,9.46,9.49,966000.0,9.47,9.5,9.46,9.49,966000.0
2012-04-17 12:10:00,9.49,9.49,9.48,9.49,808000.0,9.49,9.49,9.48,9.49,808000.0
2012-04-17 12:20:00,9.49,9.5,9.48,9.5,920000.0,9.49,9.5,9.48,9.5,920000.0
2012-04-17 12:30:00,9.5,9.5,9.49,9.49,912000.0,9.5,9.5,9.49,9.49,912000.0
2012-04-17 12:40:00,9.49,9.5,9.48,9.48,818000.0,9.49,9.5,9.48,9.48,818000.0
2012-04-17 12:50:00,9.48,9.49,9.46,9.47,576000.0,9.48,9.49,9.46,9.47,576000.0
2012-04-17 13:00:00,9.47,9.47,9.44,9.44,1102000.0,9.47,9.47,9.44,9.44,1102000.0
2012-04-17 13:10:00,9.44,9.45,9.44,9.44,730000.0,9.44,9.45,9.44,9.44,730000.0
2012-04-17 13:20:00,9.44,9.46,9.44,9.46,862000.0,9.44,9.46,9.44,9.46,862000.0
2012-04-17 13:30:00,9.46,9.47,9.45,9.46,1480000.0,9.46,9.47,9.45,9.46,1480000.0
2012-04-17 13:40:00,9.46,9.48,9.46,9.48,382000.0,9.46,9.48,9.46,9.48,382000.0
2012-04-17 13:50:00,9.48,9.48,9.46,9.47,316000.0,9.48,9.48,9.46,9.47,316000.0
2012-04-17 14:00:00,9.47,9.49,9.47,9.48,786000.0,9.47,9.49,9.47,9.48,786000.0
2012-04-17 14:10:00,9.48,9.48,9.47,9.48,688000.0,9.48,9.48,9.47,9.48,688000.0
2012-04-17 14:20:00,9.48,9.48,9.47,9.47,380000.0,9.48,9.48,9.47,9.47,380000.0
2012-04-17 14:30:00,9.47,9.49,9.47,9.48,912000.0,9.47,9.49,9.47,9.48,912000.0
2012-04-17 14:40:00,9.48,9.48,9.47,9.47,836000.0,9.48,9.48,9.47,9.47,836000.0
2012-04-17 14:50:00,9.47,9.48,9.47,9.48,496000.0,9.47,9.48,9.47,9.48,496000.0
2012-04-17 15:00:00,9.48,9.48,9.47,9.48,752000.0,9.48,9.48,9.47,9.48,752000.0
2012-04-17 15:10:00,9.47,9.48,9.46,9.46,1244000.0,9.47,9.48,9.46,9.46,1244000.0
2012-04-17 15:20:00,9.46,9.47,9.45,9.47,934000.0,9.46,9.47,9.45,9.47,934000.0
2012-04-17 15:30:00,9.47,9.47,9.44,9.44,1204000.0,9.47,9.47,9.44,9.44,1204000.0
2012-04-17 15:40:00,9.44,9.45,9.44,9.44,2172000.0,9.44,9.45,9.44,9.44,2172000.0
2012-04-17 15:50:00,9.44,9.45,9.42,9.42,5026000.0,9.44,9.45,9.42,9.42,5026000.0
2012-04-18 09:30:00,9.44,9.58,9.44,9.57,6948000.0,9.44,9.58,9.44,9.57,6948000.0
2012-04-18 09:40:00,9.57,9.61,9.56,9.58,3206000.0,9.57,9.61,9.56,9.58,3206000.0
2012-04-18 09:50:00,9.58,9.61,9.57,9.6,3886000.0,9.58,9.61,9.57,9.6,3886000.0
2012-04-18 10:00:00,9.6,9.63,9.58,9.6,3998000.0,9.6,9.63,9.58,9.6,3998000.0
2012-04-18 10:10:00,9.6,9.67,9.6,9.65,4468000.0,9.6,9.67,9.6,9.65,4468000.0
2012-04-18 10:20:00,9.65,9.65,9.61,9.65,2276000.0,9.65,9.65,9.61,9.65,2276000.0
2012-04-18 10:30:00,9.65,9.65,9.62,9.64,1740000.0,9.65,9.65,9.62,9.64,1740000.0
2012-04-18 10:40:00,9.64,9.65,9.63,9.63,1082000.0,9.64,9.65,9.63,9.63,1082000.0
2012-04-18 10:50:00,9.63,9.63,9.61,9.61,974000.0,9.63,9.63,9.61,9.61,974000.0
2012-04-18 11:00:00,9.61,9.62,9.59,9.59,1458000.0,9.61,9.62,9.59,9.59,1458000.0
2012-04-18 11:10:00,9.59,9.6,9.54,9.57,2884000.0,9.59,9.6,9.54,9.57,2884000.0
2012-04-18 11:20:00,9.57,9.59,9.56,9.58,2202000.0,9.57,9.59,9.56,9.58,2202000.0
2012-04-18 11:30:00,9.59,9.59,9.54,9.55,1210000.0,9.59,9.59,9.54,9.55,1210000.0
2012-04-18 11:40:00,9.55,9.58,9.55,9.57,2402000.0,9.55,9.58,9.55,9.57,2402000.0
2012-04-18 11:50:00,9.57,9.62,9.57,9.6,1948000.0,9.57,9.62,9.57,9.6,1948000.0
2012-04-18 12:00:00,9.6,9.61,9.58,9.61,1470000.0,9.6,9.61,9.58,9.61,1470000.0
2012-04-18 12:10:00,9.61,9.62,9.6,9.6,1436000.0,9.61,9.62,9.6,9.6,1436000.0
2012-04-18 12:20:00,9.6,9.62,9.59,9.59,1012000.0,9.6,9.62,9.59,9.59,1012000.0
2012-04-18 12:30:00,9.59,9.61,9.58,9.58,836000.0,9.59,9.61,9.58,9.58,836000.0
2012-04-18 12:40:00,9.58,9.59,9.58,9.59,1402000.0,9.58,9.59,9.58,9.59,1402000.0
2012-04-18 12:50:00,9.59,9.61,9.58,9.6,1204000.0,9.59,9.61,9.58,9.6,1204000.0
2012-04-18 13:00:00,9.6,9.64,9.59,9.63,2320000.0,9.6,9.64,9.59,9.63,2320000.0
2012-04-18 13:10:00,9.62,9.63,9.61,9.62,1292000.0,9.62,9.63,9.61,9.62,1292000.0
2012-04-18 13:20:00,9.62,9.62,9.61,9.62,776000.0,9.62,9.62,9.61,9.62,776000.0
2012-04-18 13:30:00,9.62,9.62,9.61,9.61,776000.0,9.62,9.62,9.61,9.61,776000.0
2012-04-18 13:40:00,9.61,9.61,9.59,9.61,1102000.0,9.61,9.61,9.59,9.61,1102000.0
2012-04-18 13:50:00,9.61,9.61,9.6,9.6,654000.0,9.61,9.61,9.6,9.6,654000.0
2012-04-18 14:00:00,9.6,9.62,9.58,9.62,944000.0,9.6,9.62,9.58,9.62,944000.0
2012-04-18 14:10:00,9.62,9.65,9.62,9.64,804000.0,9.62,9.65,9.62,9.64,804000.0
2012-04-18 14:20:00,9.65,9.67,9.64,9.65,1852000.0,9.65,9.67,9.64,9.65,1852000.0
2012-04-18 14:30:00,9.65,9.66,9.63,9.63,1176000.0,9.65,9.66,9.63,9.63,1176000.0
2012-04-18 14:40:00,9.63,9.66,9.63,9.65,1186000.0,9.63,9.66,9.63,9.65,1186000.0
2012-04-18 14:50:00,9.65,9.66,9.64,9.65,1470000.0,9.65,9.66,9.64,9.65,1470000.0
2012-04-18 15:00:00,9.65,9.66,9.65,9.65,1080000.0,9.65,9.66,9.65,9.65,1080000.0
2012-04-18 15:10:00,9.65,9.65,9.59,9.6,2302000.0,9.65,9.65,9.59,9.6,2302000.0
2012-04-18 15:20:00,9.6,9.61,9.59,9.6,1368000.0,9.6,9.61,9.59,9.6,1368000.0
2012-04-18 15:30:00,9.6,9.61,9.59,9.59,1306000.0,9.6,9.61,9.59,9.59,1306000.0
2012-04-18 15:40:00,9.59,9.59,9.57,9.58,1854000.0,9.59,9.59,9.57,9.58,1854000.0
2012-04-18 15:50:00,9.58,9.58,9.55,9.55,4008000.0,9.58,9.58,9.55,9.55,4008000.0
2012-04-19 09:30:00,9.65,9.67,9.6,9.65,5022000.0,9.65,9.67,9.6,9.65,5022000.0
2012-04-19 09:40:00,9.65,9.73,9.64,9.71,3704000.0,9.65,9.73,9.64,9.71,3704000.0
2012-04-19 09:50:00,9.7,9.71,9.67,9.67,1924000.0,9.7,9.71,9.67,9.67,1924000.0
2012-04-19 10:00:00,9.67,9.68,9.61,9.61,2088000.0,9.67,9.68,9.61,9.61,2088000.0
2012-04-19 10:10:00,9.61,9.65,9.59,9.63,2308000.0,9.61,9.65,9.59,9.63,2308000.0
2012-04-19 10:20:00,9.63,9.69,9.63,9.65,2910000.0,9.63,9.69,9.63,9.65,2910000.0
2012-04-19 10:30:00,9.65,9.71,9.65,9.67,1788000.0,9.65,9.71,9.65,9.67,1788000.0
2012-04-19 10:40:00,9.67,9.69,9.66,9.67,1652000.0,9.67,9.69,9.66,9.67,1652000.0
2012-04-19 10:50:00,9.67,9.67,9.65,9.66,1470000.0,9.67,9.67,9.65,9.66,1470000.0
2012-04-19 11:00:00,9.66,9.67,9.63,9.64,1082000.0,9.66,9.67,9.63,9.64,1082000.0
2012-04-19 11:10:00,9.63,9.65,9.62,9.64,2088000.0,9.63,9.65,9.62,9.64,2088000.0
2012-04-19 11:20:00,9.64,9.65,9.61,9.63,1432000.0,9.64,9.65,9.61,9.63,1432000.0
2012-04-19 11:30:00,9.64,9.64,9.61,9.62,2244000.0,9.64,9.64,9.61,9.62,2244000.0
2012-04-19 11:40:00,9.62,9.64,9.61,9.64,1110000.0,9.62,9.64,9.61,9.64,1110000.0
2012-04-19 11:50:00,9.64,9.64,9.62,9.62,886000.0,9.64,9.64,9.62,9.62,886000.0
2012-04-19 12:00:00,9.62,9.62,9.6,9.61,2398000.0,9.62,9.62,9.6,9.61,2398000.0
2012-04-19 12:10:00,9.61,9.62,9.58,9.6,2342000.0,9.61,9.62,9.58,9.6,2342000.0
2012-04-19 12:20:00,9.6,9.63,9.58,9.59,1970000.0,9.6,9.63,9.58,9.59,1970000.0
2012-04-19 12:30:00,9.58,9.6,9.58,9.6,1548000.0,9.58,9.6,9.58,9.6,1548000.0
2012-04-19 12:40:00,9.6,9.61,9.59,9.59,1296000.0,9.6,9.61,9.59,9.59,1296000.0
2012-04-19 12:50:00,9.59,9.6,9.57,9.57,1318000.0,9.59,9.6,9.57,9.57,1318000.0
2012-04-19 13:00:00,9.57,9.6,9.56,9.6,1976000.0,9.57,9.6,9.56,9.6,1976000.0
2012-04-19 13:10:00,9.6,9.61,9.56,9.56,1282000.0,9.6,9.61,9.56,9.56,1282000.0
2012-04-19 13:20:00,9.56,9.57,9.54,9.55,1154000.0,9.56,9.57,9.54,9.55,1154000.0
2012-04-19 13:30:00,9.55,9.59,9.55,9.58,1006000.0,9.55,9.59,9.55,9.58,1006000.0
2012-04-19 13:40:00,9.58,9.59,9.57,9.58,1096000.0,9.58,9.59,9.57,9.58,1096000.0
2012-04-19 13:50:00,9.58,9.58,9.56,9.56,1256000.0,9.58,9.58,9.56,9.56,1256000.0
2012-04-19 14:00:00,9.56,9.59,9.56,9.59,1690000.0,9.56,9.59,9.56,9.59,1690000.0
2012-04-19 14:10:00,9.59,9.59,9.56,9.59,1518000.0,9.59,9.59,9.56,9.59,1518000.0
2012-04-19 14:20:00,9.58,9.6,9.56,9.57,2426000.0,9.58,9.6,9.56,9.57,2426000.0
2012-04-19 14:30:00,9.57,9.58,9.53,9.56,3376000.0,9.57,9.58,9.53,9.56,3376000.0
2012-04-19 14:40:00,9.56,9.58,9.56,9.56,1566000.0,9.56,9.58,9.56,9.56,1566000.0
2012-04-19 14:50:00,9.56,9.57,9.54,9.56,994000.0,9.56,9.57,9.54,9.56,994000.0
2012-04-19 15:00:00,9.56,9.57,9.53,9.54,1452000.0,9.56,9.57,9.53,9.54,1452000.0
2012-04-19 15:10:00,9.54,9.55,9.51,9.51,1604000.0,9.54,9.55,9.51,9.51,1604000.0
2012-04-19 15:20:00,9.51,9.54,9.49,9.53,2232000.0,9.51,9.54,9.49,9.53,2232000.0
2012-04-19 15:30:00,9.53,9.57,9.51,9.56,1992000.0,9.53,9.57,9.51,9.56,1992000.0
2012-04-19 15:40:00,9.56,9.57,9.55,9.57,2062000.0,9.56,9.57,9.55,9.57,2062000.0
2012-04-19 15:50:00,9.56,9.57,9.54,9.56,2806000.0,9.56,9.57,9.54,9.56,2806000.0
2012-04-20 09:30:00,9.62,9.62,9.58,9.62,8160000.0,9.62,9.62,9.58,9.62,8160000.0
2012-04-20 09:40:00,9.62,9.62,9.58,9.6,1786000.0,9.62,9.62,9.58,9.6,1786000.0
2012-04-20 09:50:00,9.6,9.66,9.59,9.66,1846000.0,9.6,9.66,9.59,9.66,1846000.0
2012-04-20 10:00:00,9.67,9.67,9.58,9.6,2006000.0,9.67,9.67,9.58,9.6,2006000.0
2012-04-20 10:10:00,9.6,9.61,9.59,9.6,1314000.0,9.6,9.61,9.59,9.6,1314000.0
2012-04-20 10:20:00,9.6,9.62,9.59,9.62,1136000.0,9.6,9.62,9.59,9.62,1136000.0
2012-04-20 10:30:00,9.62,9.64,9.62,9.64,990000.0,9.62,9.64,9.62,9.64,990000.0
2012-04-20 10:40:00,9.64,9.64,9.6,9.61,1170000.0,9.64,9.64,9.6,9.61,1170000.0
2012-04-20 10:50:00,9.62,9.63,9.61,9.61,806000.0,9.62,9.63,9.61,9.61,806000.0
2012-04-20 11:00:00,9.61,9.62,9.6,9.62,1100000.0,9.61,9.62,9.6,9.62,1100000.0
2012-04-20 11:10:00,9.61,9.62,9.59,9.6,1028000.0,9.61,9.62,9.59,9.6,1028000.0
2012-04-20 11:20:00,9.6,9.63,9.6,9.62,1022000.0,9.6,9.63,9.6,9.62,1022000.0
2012-04-20 11:30:00,9.62,9.62,9.6,9.62,872000.0,9.62,9.62,9.6,9.62,872000.0
2012-04-20 11:40:00,9.61,9.62,9.6,9.6,394000.0,9.61,9.62,9.6,9.6,394000.0
2012-04-20 11:50:00,9.6,9.61,9.59,9.6,654000.0,9.6,9.61,9.59,9.6,654000.0
2012-04-20 12:00:00,9.6,9.61,9.6,9.6,658000.0,9.6,9.61,9.6,9.6,658000.0
2012-04-20 12:10:00,9.6,9.61,9.6,9.61,382000.0,9.6,9.61,9.6,9.61,382000.0
2012-04-20 12:20:00,9.61,9.61,9.59,9.59,530000.0,9.61,9.61,9.59,9.59,530000.0
2012-04-20 12:30:00,9.59,9.61,9.59,9.59,360000.0,9.59,9.61,9.59,9.59,360000.0
2012-04-20 12:40:00,9.59,9.59,9.56,9.56,1084000.0,9.59,9.59,9.56,9.56,1084000.0
2012-04-20 12:50:00,9.56,9.57,9.56,9.56,488000.0,9.56,9.57,9.56,9.56,488000.0
2012-04-20 13:00:00,9.56,9.57,9.56,9.56,214000.0,9.56,9.57,9.56,9.56,214000.0
2012-04-20 13:10:00,9.56,9.57,9.55,9.56,788000.0,9.56,9.57,9.55,9.56,788000.0
2012-04-20 13:20:00,9.56,9.56,9.53,9.53,814000.0,9.56,9.56,9.53,9.53,814000.0
2012-04-20 13:30:00,9.53,9.54,9.53,9.54,1106000.0,9.53,9.54,9.53,9.54,1106000.0
2012-04-20 13:40:00,9.54,9.54,9.52,9.54,1262000.0,9.54,9.54,9.52,9.54,1262000.0
2012-04-20 13:50:00,9.54,9.54,9.51,9.52,1080000.0,9.54,9.54,9.51,9.52,1080000.0
2012-04-20 14:00:00,9.52,9.53,9.5,9.5,1318000.0,9.52,9.53,9.5,9.5,1318000.0
2012-04-20 14:10:00,9.5,9.53,9.5,9.53,798000.0,9.5,9.53,9.5,9.53,798000.0
2012-04-20 14:20:00,9.53,9.55,9.52,9.55,846000.0,9.53,9.55,9.52,9.55,846000.0
2012-04-20 14:30:00,9.55,9.55,9.51,9.51,860000.0,9.55,9.55,9.51,9.51,860000.0
2012-04-20 14:40:00,9.51,9.52,9.5,9.5,992000.0,9.51,9.52,9.5,9.5,992000.0
2012-04-20 14:50:00,9.51,9.52,9.49,9.5,1488000.0,9.51,9.52,9.49,9.5,1488000.0
2012-04-20 15:00:00,9.5,9.52,9.5,9.51,1722000.0,9.5,9.52,9.5,9.51,1722000.0
2012-04-20 15:10:00,9.51,9.51,9.49,9.5,1412000.0,9.51,9.51,9.49,9.5,1412000.0
2012-04-20 15:20:00,9.5,9.51,9.5,9.5,1464000.0,9.5,9.51,9.5,9.5,1464000.0
2012-04-20 15:30:00,9.5,9.52,9.5,9.52,2092000.0,9.5,9.52,9.5,9.52,2092000.0
2012-04-20 15:40:00,9.52,9.52,9.49,9.5,2072000.0,9.52,9.52,9.49,9.5,2072000.0
2012-04-20 15:50:00,9.5,9.51,9.5,9.5,4158000.0,9.5,9.51,9.5,9.5,4158000.0
2012-04-23 09:30:00,9.45,9.45,9.35,9.4,4390000.0,9.45,9.45,9.35,9.4,4390000.0
2012-04-23 09:40:00,9.4,9.41,9.33,9.36,3052000.0,9.4,9.41,9.33,9.36,3052000.0
2012-04-23 09:50:00,9.36,9.36,9.28,9.36,2834000.0,9.36,9.36,9.28,9.36,2834000.0
2012-04-23 10:00:00,9.36,9.37,9.34,9.35,3156000.0,9.36,9.37,9.34,9.35,3156000.0
2012-04-23 10:10:00,9.35,9.38,9.34,9.35,2370000.0,9.35,9.38,9.34,9.35,2370000.0
2012-04-23 10:20:00,9.36,9.41,9.35,9.39,2288000.0,9.36,9.41,9.35,9.39,2288000.0
2012-04-23 10:30:00,9.38,9.38,9.33,9.33,2390000.0,9.38,9.38,9.33,9.33,2390000.0
2012-04-23 10:40:00,9.33,9.33,9.3,9.32,2646000.0,9.33,9.33,9.3,9.32,2646000.0
2012-04-23 10:50:00,9.31,9.35,9.31,9.32,2002000.0,9.31,9.35,9.31,9.32,2002000.0
2012-04-23 11:00:00,9.32,9.34,9.31,9.33,1594000.0,9.32,9.34,9.31,9.33,1594000.0
2012-04-23 11:10:00,9.33,9.35,9.32,9.34,1622000.0,9.33,9.35,9.32,9.34,1622000.0
2012-04-23 11:20:00,9.34,9.35,9.32,9.33,1416000.0,9.34,9.35,9.32,9.33,1416000.0
2012-04-23 11:30:00,9.33,9.33,9.29,9.3,2476000.0,9.33,9.33,9.29,9.3,2476000.0
2012-04-23 11:40:00,9.3,9.32,9.29,9.29,1552000.0,9.3,9.32,9.29,9.29,1552000.0
2012-04-23 11:50:00,9.29,9.33,9.29,9.33,1040000.0,9.29,9.33,9.29,9.33,1040000.0
2012-04-23 12:00:00,9.33,9.33,9.31,9.32,1310000.0,9.33,9.33,9.31,9.32,1310000.0
2012-04-23 12:10:00,9.32,9.34,9.31,9.32,1334000.0,9.32,9.34,9.31,9.32,1334000.0
2012-04-23 12:20:00,9.32,9.34,9.31,9.33,986000.0,9.32,9.34,9.31,9.33,986000.0
2012-04-23 12:30:00,9.33,9.37,9.33,9.36,1428000.0,9.33,9.37,9.33,9.36,1428000.0
2012-04-23 12:40:00,9.35,9.35,9.32,9.33,1100000.0,9.35,9.35,9.32,9.33,1100000.0
2012-04-23 12:50:00,9.33,9.33,9.31,9.31,950000.0,9.33,9.33,9.31,9.31,950000.0
2012-04-23 13:00:00,9.31,9.34,9.31,9.33,1064000.0,9.31,9.34,9.31,9.33,1064000.0
2012-04-23 13:10:00,9.33,9.34,9.32,9.33,760000.0,9.33,9.34,9.32,9.33,760000.0
2012-04-23 13:20:00,9.33,9.36,9.33,9.34,634000.0,9.33,9.36,9.33,9.34,634000.0
2012-04-23 13:30:00,9.34,9.36,9.33,9.35,1158000.0,9.34,9.36,9.33,9.35,1158000.0
2012-04-23 13:40:00,9.35,9.36,9.32,9.34,778000.0,9.35,9.36,9.32,9.34,778000.0
2012-04-23 13:50:00,9.34,9.35,9.33,9.35,500000.0,9.34,9.35,9.33,9.35,500000.0
2012-04-23 14:00:00,9.35,9.35,9.33,9.34,1306000.0,9.35,9.35,9.33,9.34,1306000.0
2012-04-23 14:10:00,9.33,9.37,9.33,9.37,1410000.0,9.33,9.37,9.33,9.37,1410000.0
2012-04-23 14:20:00,9.37,9.4,9.37,9.4,1852000.0,9.37,9.4,9.37,9.4,1852000.0
2012-04-23 14:30:00,9.4,9.4,9.38,9.4,1174000.0,9.4,9.4,9.38,9.4,1174000.0
2012-04-23 14:40:00,9.4,9.41,9.37,9.38,1026000.0,9.4,9.41,9.37,9.38,1026000.0
2012-04-23 14:50:00,9.38,9.4,9.38,9.38,730000.0,9.38,9.4,9.38,9.38,730000.0
2012-04-23 15:00:00,9.38,9.4,9.37,9.37,1450000.0,9.38,9.4,9.37,9.37,1450000.0
2012-04-23 15:10:00,9.38,9.42,9.37,9.42,962000.0,9.38,9.42,9.37,9.42,962000.0
2012-04-23 15:20:00,9.42,9.42,9.39,9.42,1140000.0,9.42,9.42,9.39,9.42,1140000.0
2012-04-23 15:30:00,9.42,9.42,9.4,9.42,1484000.0,9.42,9.42,9.4,9.42,1484000.0
2012-04-23 15:40:00,9.42,9.44,9.42,9.43,2002000.0,9.42,9.44,9.42,9.43,2002000.0
2012-04-23 15:50:00,9.42,9.44,9.41,9.41,2632000.0,9.42,9.44,9.41,9.41,2632000.0
2012-04-24 09:30:00,9.42,9.43,9.36,9.38,3122000.0,9.42,9.43,9.36,9.38,3122000.0
2012-04-24 09:40:00,9.38,9.43,9.33,9.43,2860000.0,9.38,9.43,9.33,9.43,2860000.0
2012-04-24 09:50:00,9.42,9.47,9.42,9.46,2864000.0,9.42,9.47,9.42,9.46,2864000.0
2012-04-24 10:00:00,9.45,9.52,9.45,9.5,4340000.0,9.45,9.52,9.45,9.5,4340000.0
2012-04-24 10:10:00,9.5,9.52,9.49,9.51,3290000.0,9.5,9.52,9.49,9.51,3290000.0
2012-04-24 10:20:00,9.51,9.52,9.5,9.52,1952000.0,9.51,9.52,9.5,9.52,1952000.0
2012-04-24 10:30:00,9.52,9.53,9.48,9.48,1756000.0,9.52,9.53,9.48,9.48,1756000.0
2012-04-24 10:40:00,9.49,9.5,9.47,9.49,1570000.0,9.49,9.5,9.47,9.49,1570000.0
2012-04-24 10:50:00,9.49,9.52,9.48,9.51,1734000.0,9.49,9.52,9.48,9.51,1734000.0
2012-04-24 11:00:00,9.51,9.53,9.46,9.49,1290000.0,9.51,9.53,9.46,9.49,1290000.0
2012-04-24 11:10:00,9.49,9.52,9.49,9.51,1582000.0,9.49,9.52,9.49,9.51,1582000.0
2012-04-24 11:20:00,9.51,9.54,9.51,9.52,1188000.0,9.51,9.54,9.51,9.52,1188000.0
2012-04-24 11:30:00,9.52,9.53,9.5,9.51,1874000.0,9.52,9.53,9.5,9.51,1874000.0
2012-04-24 11:40:00,9.51,9.51,9.48,9.5,1186000.0,9.51,9.51,9.48,9.5,1186000.0
2012-04-24 11:50:00,9.5,9.5,9.49,9.49,556000.0,9.5,9.5,9.49,9.49,556000.0
2012-04-24 12:00:00,9.5,9.5,9.49,9.49,862000.0,9.5,9.5,9.49,9.49,862000.0
2012-04-24 12:10:00,9.49,9.49,9.46,9.46,766000.0,9.49,9.49,9.46,9.46,766000.0
2012-04-24 12:20:00,9.46,9.48,9.45,9.47,1134000.0,9.46,9.48,9.45,9.47,1134000.0
2012-04-24 12:30:00,9.47,9.47,9.45,9.45,878000.0,9.47,9.47,9.45,9.45,878000.0
2012-04-24 12:40:00,9.45,9.45,9.43,9.44,632000.0,9.45,9.45,9.43,9.44,632000.0
2012-04-24 12:50:00,9.44,9.44,9.42,9.42,604000.0,9.44,9.44,9.42,9.42,604000.0
2012-04-24 13:00:00,9.42,9.45,9.42,9.45,930000.0,9.42,9.45,9.42,9.45,930000.0
2012-04-24 13:10:00,9.45,9.45,9.43,9.44,934000.0,9.45,9.45,9.43,9.44,934000.0
2012-04-24 13:20:00,9.44,9.46,9.43,9.45,1318000.0,9.44,9.46,9.43,9.45,1318000.0
2012-04-24 13:30:00,9.46,9.47,9.45,9.47,972000.0,9.46,9.47,9.45,9.47,972000.0
2012-04-24 13:40:00,9.46,9.47,9.46,9.47,706000.0,9.46,9.47,9.46,9.47,706000.0
2012-04-24 13:50:00,9.47,9.47,9.45,9.46,1294000.0,9.47,9.47,9.45,9.46,1294000.0
2012-04-24 14:00:00,9.46,9.47,9.46,9.47,928000.0,9.46,9.47,9.46,9.47,928000.0
2012-04-24 14:10:00,9.47,9.47,9.46,9.47,844000.0,9.47,9.47,9.46,9.47,844000.0
2012-04-24 14:20:00,9.47,9.47,9.45,9.46,862000.0,9.47,9.47,9.45,9.46,862000.0
2012-04-24 14:30:00,9.46,9.48,9.46,9.48,770000.0,9.46,9.48,9.46,9.48,770000.0
2012-04-24 14:40:00,9.48,9.49,9.47,9.48,792000.0,9.48,9.49,9.47,9.48,792000.0
2012-04-24 14:50:00,9.48,9.49,9.47,9.47,522000.0,9.48,9.49,9.47,9.47,522000.0
2012-04-24 15:00:00,9.47,9.47,9.46,9.47,1290000.0,9.47,9.47,9.46,9.47,1290000.0
2012-04-24 15:10:00,9.47,9.47,9.45,9.47,960000.0,9.47,9.47,9.45,9.47,960000.0
2012-04-24 15:20:00,9.47,9.48,9.46,9.46,1496000.0,9.47,9.48,9.46,9.46,1496000.0
2012-04-24 15:30:00,9.46,9.48,9.46,9.47,1288000.0,9.46,9.48,9.46,9.47,1288000.0
2012-04-24 15:40:00,9.47,9.5,9.47,9.5,2598000.0,9.47,9.5,9.47,9.5,2598000.0
2012-04-24 15:50:00,9.5,9.52,9.48,9.52,4956000.0,9.5,9.52,9.48,9.52,4956000.0
2012-04-25 09:30:00,9.58,9.65,9.58,9.64,5782000.0,9.58,9.65,9.58,9.64,5782000.0
2012-04-25 09:40:00,9.64,9.7,9.6,9.69,4308000.0,9.64,9.7,9.6,9.69,4308000.0
2012-04-25 09:50:00,9.69,9.72,9.67,9.69,2512000.0,9.69,9.72,9.67,9.69,2512000.0
2012-04-25 10:00:00,9.69,9.72,9.67,9.71,3236000.0,9.69,9.72,9.67,9.71,3236000.0
2012-04-25 10:10:00,9.71,9.72,9.68,9.71,1888000.0,9.71,9.72,9.68,9.71,1888000.0
2012-04-25 10:20:00,9.7,9.74,9.69,9.71,2396000.0,9.7,9.74,9.69,9.71,2396000.0
2012-04-25 10:30:00,9.7,9.72,9.7,9.7,2314000.0,9.7,9.72,9.7,9.7,2314000.0
2012-04-25 10:40:00,9.71,9.71,9.68,9.69,1964000.0,9.71,9.71,9.68,9.69,1964000.0
2012-04-25 10:50:00,9.69,9.7,9.66,9.66,1544000.0,9.69,9.7,9.66,9.66,1544000.0
2012-04-25 11:00:00,9.67,9.67,9.64,9.66,1890000.0,9.67,9.67,9.64,9.66,1890000.0
2012-04-25 11:10:00,9.66,9.67,9.64,9.66,2692000.0,9.66,9.67,9.64,9.66,2692000.0
2012-04-25 11:20:00,9.66,9.7,9.66,9.7,1190000.0,9.66,9.7,9.66,9.7,1190000.0
2012-04-25 11:30:00,9.7,9.7,9.68,9.69,1342000.0,9.7,9.7,9.68,9.69,1342000.0
2012-04-25 11:40:00,9.68,9.69,9.67,9.69,886000.0,9.68,9.69,9.67,9.69,886000.0
2012-04-25 11:50:00,9.68,9.71,9.68,9.7,742000.0,9.68,9.71,9.68,9.7,742000.0
2012-04-25 12:00:00,9.7,9.71,9.69,9.71,686000.0,9.7,9.71,9.69,9.71,686000.0
2012-04-25 12:10:00,9.71,9.71,9.68,9.69,754000.0,9.71,9.71,9.68,9.69,754000.0
2012-04-25 12:20:00,9.69,9.71,9.67,9.71,766000.0,9.69,9.71,9.67,9.71,766000.0
2012-04-25 12:30:00,9.71,9.71,9.68,9.69,1300000.0,9.71,9.71,9.68,9.69,1300000.0
2012-04-25 12:40:00,9.69,9.7,9.67,9.67,772000.0,9.69,9.7,9.67,9.67,772000.0
2012-04-25 12:50:00,9.67,9.69,9.66,9.69,1002000.0,9.67,9.69,9.66,9.69,1002000.0
2012-04-25 13:00:00,9.69,9.69,9.67,9.67,2096000.0,9.69,9.69,9.67,9.67,2096000.0
2012-04-25 13:10:00,9.67,9.68,9.66,9.67,750000.0,9.67,9.68,9.66,9.67,750000.0
2012-04-25 13:20:00,9.68,9.69,9.67,9.68,818000.0,9.68,9.69,9.67,9.68,818000.0
2012-04-25 13:30:00,9.68,9.69,9.67,9.67,932000.0,9.68,9.69,9.67,9.67,932000.0
2012-04-25 13:40:00,9.67,9.68,9.67,9.68,1138000.0,9.67,9.68,9.67,9.68,1138000.0
2012-04-25 13:50:00,9.68,9.68,9.66,9.67,746000.0,9.68,9.68,9.66,9.67,746000.0
2012-04-25 14:00:00,9.67,9.67,9.65,9.65,914000.0,9.67,9.67,9.65,9.65,914000.0
2012-04-25 14:10:00,9.66,9.67,9.65,9.67,1214000.0,9.66,9.67,9.65,9.67,1214000.0
2012-04-25 14:20:00,9.67,9.69,9.66,9.68,1682000.0,9.67,9.69,9.66,9.68,1682000.0
2012-04-25 14:30:00,9.68,9.69,9.66,9.67,1226000.0,9.68,9.69,9.66,9.67,1226000.0
2012-04-25 14:40:00,9.67,9.68,9.67,9.68,832000.0,9.67,9.68,9.67,9.68,832000.0
2012-04-25 14:50:00,9.67,9.68,9.67,9.68,1132000.0,9.67,9.68,9.67,9.68,1132000.0
2012-04-25 15:00:00,9.68,9.7,9.68,9.7,1510000.0,9.68,9.7,9.68,9.7,1510000.0
2012-04-25 15:10:00,9.7,9.71,9.68,9.69,2880000.0,9.7,9.71,9.68,9.69,2880000.0
2012-04-25 15:20:00,9.7,9.7,9.67,9.68,1984000.0,9.7,9.7,9.67,9.68,1984000.0
2012-04-25 15:30:00,9.68,9.71,9.67,9.7,3008000.0,9.68,9.71,9.67,9.7,3008000.0
2012-04-25 15:40:00,9.7,9.71,9.69,9.7,3438000.0,9.7,9.71,9.69,9.7,3438000.0
2012-04-25 15:50:00,9.7,9.73,9.7,9.72,6626000.0,9.7,9.73,9.7,9.72,6626000.0
2012-04-26 09:30:00,9.67,9.75,9.66,9.72,5878000.0,9.67,9.75,9.66,9.72,5878000.0
2012-04-26 09:40:00,9.72,9.73,9.66,9.66,3260000.0,9.72,9.73,9.66,9.66,3260000.0
2012-04-26 09:50:00,9.66,9.68,9.65,9.68,3236000.0,9.66,9.68,9.65,9.68,3236000.0
2012-04-26 10:00:00,9.68,9.72,9.66,9.71,2320000.0,9.68,9.72,9.66,9.71,2320000.0
2012-04-26 10:10:00,9.71,9.72,9.69,9.71,1958000.0,9.71,9.72,9.69,9.71,1958000.0
2012-04-26 10:20:00,9.71,9.71,9.69,9.7,1026000.0,9.71,9.71,9.69,9.7,1026000.0
2012-04-26 10:30:00,9.7,9.71,9.66,9.66,2292000.0,9.7,9.71,9.66,9.66,2292000.0
2012-04-26 10:40:00,9.66,9.69,9.65,9.68,2494000.0,9.66,9.69,9.65,9.68,2494000.0
2012-04-26 10:50:00,9.68,9.69,9.66,9.68,1968000.0,9.68,9.69,9.66,9.68,1968000.0
2012-04-26 11:00:00,9.68,9.7,9.67,9.68,1636000.0,9.68,9.7,9.67,9.68,1636000.0
2012-04-26 11:10:00,9.68,9.68,9.67,9.68,1258000.0,9.68,9.68,9.67,9.68,1258000.0
2012-04-26 11:20:00,9.68,9.7,9.67,9.69,1896000.0,9.68,9.7,9.67,9.69,1896000.0
2012-04-26 11:30:00,9.7,9.7,9.68,9.7,1674000.0,9.7,9.7,9.68,9.7,1674000.0
2012-04-26 11:40:00,9.7,9.71,9.7,9.7,1424000.0,9.7,9.71,9.7,9.7,1424000.0
2012-04-26 11:50:00,9.7,9.7,9.69,9.7,1044000.0,9.7,9.7,9.69,9.7,1044000.0
2012-04-26 12:00:00,9.7,9.7,9.67,9.68,2060000.0,9.7,9.7,9.67,9.68,2060000.0
2012-04-26 12:10:00,9.68,9.69,9.67,9.68,1412000.0,9.68,9.69,9.67,9.68,1412000.0
2012-04-26 12:20:00,9.68,9.69,9.68,9.69,1174000.0,9.68,9.69,9.68,9.69,1174000.0
2012-04-26 12:30:00,9.69,9.7,9.68,9.7,2062000.0,9.69,9.7,9.68,9.7,2062000.0
2012-04-26 12:40:00,9.7,9.73,9.7,9.71,1954000.0,9.7,9.73,9.7,9.71,1954000.0
2012-04-26 12:50:00,9.71,9.73,9.71,9.72,878000.0,9.71,9.73,9.71,9.72,878000.0
2012-04-26 13:00:00,9.71,9.73,9.7,9.71,3376000.0,9.71,9.73,9.7,9.71,3376000.0
2012-04-26 13:10:00,9.71,9.72,9.7,9.71,1748000.0,9.71,9.72,9.7,9.71,1748000.0
2012-04-26 13:20:00,9.71,9.72,9.7,9.72,1178000.0,9.71,9.72,9.7,9.72,1178000.0
2012-04-26 13:30:00,9.72,9.74,9.71,9.74,1040000.0,9.72,9.74,9.71,9.74,1040000.0
2012-04-26 13:40:00,9.73,9.74,9.72,9.74,1426000.0,9.73,9.74,9.72,9.74,1426000.0
2012-04-26 13:50:00,9.74,9.78,9.74,9.76,3506000.0,9.74,9.78,9.74,9.76,3506000.0
2012-04-26 14:00:00,9.76,9.79,9.76,9.78,3274000.0,9.76,9.79,9.76,9.78,3274000.0
2012-04-26 14:10:00,9.78,9.82,9.77,9.81,4398000.0,9.78,9.82,9.77,9.81,4398000.0
2012-04-26 14:20:00,9.81,9.81,9.78,9.78,4056000.0,9.81,9.81,9.78,9.78,4056000.0
2012-04-26 14:30:00,9.78,9.79,9.77,9.78,2454000.0,9.78,9.79,9.77,9.78,2454000.0
2012-04-26 14:40:00,9.78,9.79,9.77,9.78,1676000.0,9.78,9.79,9.77,9.78,1676000.0
2012-04-26 14:50:00,9.78,9.78,9.76,9.77,2486000.0,9.78,9.78,9.76,9.77,2486000.0
2012-04-26 15:00:00,9.77,9.77,9.71,9.71,3232000.0,9.77,9.77,9.71,9.71,3232000.0
2012-04-26 15:10:00,9.71,9.73,9.71,9.71,6558000.0,9.71,9.73,9.71,9.71,6558000.0
2012-04-26 15:20:00,9.71,9.75,9.7,9.74,4198000.0,9.71,9.75,9.7,9.74,4198000.0
2012-04-26 15:30:00,9.74,9.74,9.72,9.72,4148000.0,9.74,9.74,9.72,9.72,4148000.0
2012-04-26 15:40:00,9.72,9.72,9.7,9.71,5348000.0,9.72,9.72,9.7,9.71,5348000.0
2012-04-26 15:50:00,9.71,9.8,9.71,9.8,10840000.0,9.71,9.8,9.71,9.8,10840000.0
2012-04-27 09:30:00,11.24,11.35,11.17,11.32,68902000.0,11.24,11.35,11.17,11.32,68902000.0
2012-04-27 09:40:00,11.32,11.37,11.09,11.16,38854000.0,11.32,11.37,11.09,11.16,38854000.0
2012-04-27 09:50:00,11.15,11.25,11.15,11.19,15790000.0,11.15,11.25,11.15,11.19,15790000.0
2012-04-27 10:00:00,11.19,11.2,11.06,11.13,16070000.0,11.19,11.2,11.06,11.13,16070000.0
2012-04-27 10:10:00,11.13,11.15,11.05,11.07,13070000.0,11.13,11.15,11.05,11.07,13070000.0
2012-04-27 10:20:00,11.07,11.12,11.01,11.11,17038000.0,11.07,11.12,11.01,11.11,17038000.0
2012-04-27 10:30:00,11.12,11.15,11.08,11.13,9660000.0,11.12,11.15,11.08,11.13,9660000.0
2012-04-27 10:40:00,11.13,11.14,11.04,11.07,6710000.0,11.13,11.14,11.04,11.07,6710000.0
2012-04-27 10:50:00,11.07,11.1,11.01,11.03,7338000.0,11.07,11.1,11.01,11.03,7338000.0
2012-04-27 11:00:00,11.03,11.11,11.03,11.11,6350000.0,11.03,11.11,11.03,11.11,6350000.0
2012-04-27 11:10:00,11.11,11.2,11.11,11.2,10564000.0,11.11,11.2,11.11,11.2,10564000.0
2012-04-27 11:20:00,11.2,11.22,11.16,11.2,8518000.0,11.2,11.22,11.16,11.2,8518000.0
2012-04-27 11:30:00,11.19,11.28,11.19,11.25,11048000.0,11.19,11.28,11.19,11.25,11048000.0
2012-04-27 11:40:00,11.25,11.26,11.21,11.22,5196000.0,11.25,11.26,11.21,11.22,5196000.0
2012-04-27 11:50:00,11.22,11.27,11.21,11.25,4134000.0,11.22,11.27,11.21,11.25,4134000.0
2012-04-27 12:00:00,11.25,11.26,11.23,11.24,3580000.0,11.25,11.26,11.23,11.24,3580000.0
2012-04-27 12:10:00,11.23,11.24,11.2,11.23,3536000.0,11.23,11.24,11.2,11.23,3536000.0
2012-04-27 12:20:00,11.23,11.25,11.21,11.25,2262000.0,11.23,11.25,11.21,11.25,2262000.0
2012-04-27 12:30:00,11.25,11.3,11.24,11.29,6442000.0,11.25,11.3,11.24,11.29,6442000.0
2012-04-27 12:40:00,11.29,11.31,11.28,11.3,5916000.0,11.29,11.31,11.28,11.3,5916000.0
2012-04-27 12:50:00,11.3,11.37,11.3,11.37,7050000.0,11.3,11.37,11.3,11.37,7050000.0
2012-04-27 13:00:00,11.37,11.4,11.35,11.39,9754000.0,11.37,11.4,11.35,11.39,9754000.0
2012-04-27 13:10:00,11.39,11.42,11.38,11.4,5890000.0,11.39,11.42,11.38,11.4,5890000.0
2012-04-27 13:20:00,11.4,11.4,11.36,11.38,4666000.0,11.4,11.4,11.36,11.38,4666000.0
2012-04-27 13:30:00,11.38,11.43,11.38,11.39,7182000.0,11.38,11.43,11.38,11.39,7182000.0
2012-04-27 13:40:00,11.39,11.41,11.38,11.4,3638000.0,11.39,11.41,11.38,11.4,3638000.0
2012-04-27 13:50:00,11.41,11.41,11.33,11.34,5102000.0,11.41,11.41,11.33,11.34,5102000.0
2012-04-27 14:00:00,11.34,11.35,11.31,11.34,4472000.0,11.34,11.35,11.31,11.34,4472000.0
2012-04-27 14:10:00,11.34,11.35,11.32,11.32,4058000.0,11.34,11.35,11.32,11.32,4058000.0
2012-04-27 14:20:00,11.32,11.37,11.31,11.33,4862000.0,11.32,11.37,11.31,11.33,4862000.0
2012-04-27 14:30:00,11.33,11.33,11.27,11.29,6686000.0,11.33,11.33,11.27,11.29,6686000.0
2012-04-27 14:40:00,11.29,11.31,11.26,11.31,4686000.0,11.29,11.31,11.26,11.31,4686000.0
2012-04-27 14:50:00,11.31,11.36,11.31,11.35,5056000.0,11.31,11.36,11.31,11.35,5056000.0
2012-04-27 15:00:00,11.35,11.38,11.33,11.38,5376000.0,11.35,11.38,11.33,11.38,5376000.0
2012-04-27 15:10:00,11.38,11.42,11.38,11.39,6160000.0,11.38,11.42,11.38,11.39,6160000.0
2012-04-27 15:20:00,11.39,11.4,11.37,11.39,4330000.0,11.39,11.4,11.37,11.39,4330000.0
2012-04-27 15:30:00,11.38,11.4,11.34,11.36,9452000.0,11.38,11.4,11.34,11.36,9452000.0
2012-04-27 15:40:00,11.37,11.37,11.3,11.33,9852000.0,11.37,11.37,11.3,11.33,9852000.0
2012-04-27 15:50:00,11.33,11.36,11.32,11.34,15028000.0,11.33,11.36,11.32,11.34,15028000.0
2012-04-30 09:30:00,11.18,11.36,11.15,11.3,12718000.0,11.18,11.36,11.15,11.3,12718000.0
2012-04-30 09:40:00,11.31,11.4,11.28,11.4,8152000.0,11.31,11.4,11.28,11.4,8152000.0
2012-04-30 09:50:00,11.4,11.42,11.31,11.35,9434000.0,11.4,11.42,11.31,11.35,9434000.0
2012-04-30 10:00:00,11.35,11.35,11.26,11.31,6844000.0,11.35,11.35,11.26,11.31,6844000.0
2012-04-30 10:10:00,11.31,11.38,11.28,11.35,5438000.0,11.31,11.38,11.28,11.35,5438000.0
2012-04-30 10:20:00,11.35,11.39,11.31,11.38,4446000.0,11.35,11.39,11.31,11.38,4446000.0
2012-04-30 10:30:00,11.38,11.44,11.35,11.42,6888000.0,11.38,11.44,11.35,11.42,6888000.0
2012-04-30 10:40:00,11.42,11.46,11.39,11.44,6894000.0,11.42,11.46,11.39,11.44,6894000.0
2012-04-30 10:50:00,11.45,11.47,11.4,11.46,4218000.0,11.45,11.47,11.4,11.46,4218000.0
2012-04-30 11:00:00,11.46,11.48,11.42,11.48,5690000.0,11.46,11.48,11.42,11.48,5690000.0
2012-04-30 11:10:00,11.48,11.48,11.45,11.47,3272000.0,11.48,11.48,11.45,11.47,3272000.0
2012-04-30 11:20:00,11.47,11.5,11.47,11.49,5740000.0,11.47,11.5,11.47,11.49,5740000.0
2012-04-30 11:30:00,11.49,11.5,11.47,11.49,3436000.0,11.49,11.5,11.47,11.49,3436000.0
2012-04-30 11:40:00,11.48,11.57,11.48,11.57,9470000.0,11.48,11.57,11.48,11.57,9470000.0
2012-04-30 11:50:00,11.57,11.66,11.57,11.65,11324000.0,11.57,11.66,11.57,11.65,11324000.0
2012-04-30 12:00:00,11.66,11.66,11.59,11.64,5842000.0,11.66,11.66,11.59,11.64,5842000.0
2012-04-30 12:10:00,11.64,11.67,11.62,11.63,5004000.0,11.64,11.67,11.62,11.63,5004000.0
2012-04-30 12:20:00,11.63,11.64,11.58,11.58,3330000.0,11.63,11.64,11.58,11.58,3330000.0
2012-04-30 12:30:00,11.58,11.64,11.58,11.63,2746000.0,11.58,11.64,11.58,11.63,2746000.0
2012-04-30 12:40:00,11.64,11.69,11.63,11.69,5798000.0,11.64,11.69,11.63,11.69,5798000.0
2012-04-30 12:50:00,11.69,11.69,11.66,11.67,2552000.0,11.69,11.69,11.66,11.67,2552000.0
2012-04-30 13:00:00,11.67,11.68,11.64,11.66,2228000.0,11.67,11.68,11.64,11.66,2228000.0
2012-04-30 13:10:00,11.66,11.67,11.64,11.66,1726000.0,11.66,11.67,11.64,11.66,1726000.0
2012-04-30 13:20:00,11.66,11.67,11.63,11.64,2130000.0,11.66,11.67,11.63,11.64,2130000.0
2012-04-30 13:30:00,11.64,11.66,11.63,11.65,1782000.0,11.64,11.66,11.63,11.65,1782000.0
2012-04-30 13:40:00,11.65,11.65,11.61,11.63,2494000.0,11.65,11.65,11.61,11.63,2494000.0
2012-04-30 13:50:00,11.63,11.64,11.62,11.63,1334000.0,11.63,11.64,11.62,11.63,1334000.0
2012-04-30 14:00:00,11.63,11.64,11.58,11.58,4730000.0,11.63,11.64,11.58,11.58,4730000.0
2012-04-30 14:10:00,11.58,11.61,11.58,11.6,2726000.0,11.58,11.61,11.58,11.6,2726000.0
2012-04-30 14:20:00,11.6,11.61,11.59,11.6,2598000.0,11.6,11.61,11.59,11.6,2598000.0
2012-04-30 14:30:00,11.6,11.61,11.55,11.56,3662000.0,11.6,11.61,11.55,11.56,3662000.0
2012-04-30 14:40:00,11.56,11.58,11.55,11.57,2958000.0,11.56,11.58,11.55,11.57,2958000.0
2012-04-30 14:50:00,11.57,11.59,11.57,11.58,2386000.0,11.57,11.59,11.57,11.58,2386000.0
2012-04-30 15:00:00,11.58,11.59,11.57,11.59,2240000.0,11.58,11.59,11.57,11.59,2240000.0
2012-04-30 15:10:00,11.59,11.6,11.58,11.58,2598000.0,11.59,11.6,11.58,11.58,2598000.0
2012-04-30 15:20:00,11.58,11.62,11.58,11.61,3158000.0,11.58,11.62,11.58,11.61,3158000.0
2012-04-30 15:30:00,11.61,11.62,11.6,11.61,2752000.0,11.61,11.62,11.6,11.61,2752000.0
2012-04-30 15:40:00,11.61,11.62,11.6,11.6,4076000.0,11.61,11.62,11.6,11.6,4076000.0
2012-04-30 15:50:00,11.6,11.61,11.59,11.6,7154000.0,11.6,11.61,11.59,11.6,7154000.0
2012-05-01 09:30:00,11.47,11.52,11.42,11.42,11308000.0,11.47,11.52,11.42,11.42,11308000.0
2012-05-01 09:40:00,11.42,11.51,11.42,11.45,5192000.0,11.42,11.51,11.42,11.45,5192000.0
2012-05-01 09:50:00,11.45,11.49,11.44,11.47,3684000.0,11.45,11.49,11.44,11.47,3684000.0
2012-05-01 10:00:00,11.48,11.56,11.48,11.55,5204000.0,11.48,11.56,11.48,11.55,5204000.0
2012-05-01 10:10:00,11.55,11.6,11.55,11.59,4768000.0,11.55,11.6,11.55,11.59,4768000.0
2012-05-01 10:20:00,11.59,11.6,11.53,11.53,4448000.0,11.59,11.6,11.53,11.53,4448000.0
2012-05-01 10:30:00,11.53,11.57,11.52,11.54,2736000.0,11.53,11.57,11.52,11.54,2736000.0
2012-05-01 10:40:00,11.54,11.55,11.52,11.55,2890000.0,11.54,11.55,11.52,11.55,2890000.0
2012-05-01 10:50:00,11.55,11.58,11.55,11.57,2488000.0,11.55,11.58,11.55,11.57,2488000.0
2012-05-01 11:00:00,11.57,11.59,11.57,11.57,2516000.0,11.57,11.59,11.57,11.57,2516000.0
2012-05-01 11:10:00,11.57,11.59,11.56,11.58,1974000.0,11.57,11.59,11.56,11.58,1974000.0
2012-05-01 11:20:00,11.58,11.63,11.57,11.6,4612000.0,11.58,11.63,11.57,11.6,4612000.0
2012-05-01 11:30:00,11.6,11.62,11.58,11.6,5410000.0,11.6,11.62,11.58,11.6,5410000.0
2012-05-01 11:40:00,11.6,11.62,11.59,11.6,1600000.0,11.6,11.62,11.59,11.6,1600000.0
2012-05-01 11:50:00,11.6,11.65,11.59,11.61,3292000.0,11.6,11.65,11.59,11.61,3292000.0
2012-05-01 12:00:00,11.61,11.62,11.6,11.6,1746000.0,11.61,11.62,11.6,11.6,1746000.0
2012-05-01 12:10:00,11.6,11.61,11.59,11.6,1474000.0,11.6,11.61,11.59,11.6,1474000.0
2012-05-01 12:20:00,11.6,11.61,11.6,11.6,1372000.0,11.6,11.61,11.6,11.6,1372000.0
2012-05-01 12:30:00,11.6,11.61,11.59,11.59,1250000.0,11.6,11.61,11.59,11.59,1250000.0
2012-05-01 12:40:00,11.59,11.61,11.59,11.6,1348000.0,11.59,11.61,11.59,11.6,1348000.0
2012-05-01 12:50:00,11.6,11.62,11.6,11.61,1964000.0,11.6,11.62,11.6,11.61,1964000.0
2012-05-01 13:00:00,11.61,11.61,11.59,11.6,1522000.0,11.61,11.61,11.59,11.6,1522000.0
2012-05-01 13:10:00,11.6,11.6,11.59,11.59,1026000.0,11.6,11.6,11.59,11.59,1026000.0
2012-05-01 13:20:00,11.59,11.6,11.57,11.58,2990000.0,11.59,11.6,11.57,11.58,2990000.0
2012-05-01 13:30:00,11.58,11.59,11.57,11.58,1536000.0,11.58,11.59,11.57,11.58,1536000.0
2012-05-01 13:40:00,11.58,11.58,11.54,11.55,3552000.0,11.58,11.58,11.54,11.55,3552000.0
2012-05-01 13:50:00,11.55,11.58,11.55,11.58,2842000.0,11.55,11.58,11.55,11.58,2842000.0
2012-05-01 14:00:00,11.58,11.59,11.57,11.58,4030000.0,11.58,11.59,11.57,11.58,4030000.0
2012-05-01 14:10:00,11.58,11.59,11.57,11.58,2744000.0,11.58,11.59,11.57,11.58,2744000.0
2012-05-01 14:20:00,11.58,11.6,11.57,11.6,2406000.0,11.58,11.6,11.57,11.6,2406000.0
2012-05-01 14:30:00,11.6,11.63,11.59,11.6,4362000.0,11.6,11.63,11.59,11.6,4362000.0
2012-05-01 14:40:00,11.6,11.61,11.59,11.6,2216000.0,11.6,11.61,11.59,11.6,2216000.0
2012-05-01 14:50:00,11.6,11.6,11.58,11.59,1642000.0,11.6,11.6,11.58,11.59,1642000.0
2012-05-01 15:00:00,11.59,11.62,11.58,11.6,4438000.0,11.59,11.62,11.58,11.6,4438000.0
2012-05-01 15:10:00,11.6,11.62,11.6,11.61,2406000.0,11.6,11.62,11.6,11.61,2406000.0
2012-05-01 15:20:00,11.61,11.62,11.58,11.59,5154000.0,11.61,11.62,11.58,11.59,5154000.0
2012-05-01 15:30:00,11.58,11.59,11.53,11.54,3050000.0,11.58,11.59,11.53,11.54,3050000.0
2012-05-01 15:40:00,11.54,11.55,11.5,11.52,4396000.0,11.54,11.55,11.5,11.52,4396000.0
2012-05-01 15:50:00,11.52,11.54,11.5,11.5,4510000.0,11.52,11.54,11.5,11.5,4510000.0
2012-05-02 09:30:00,11.39,11.47,11.37,11.46,5714000.0,11.39,11.47,11.37,11.46,5714000.0
2012-05-02 09:40:00,11.47,11.5,11.44,11.47,3576000.0,11.47,11.5,11.44,11.47,3576000.0
2012-05-02 09:50:00,11.47,11.54,11.44,11.54,3958000.0,11.47,11.54,11.44,11.54,3958000.0
2012-05-02 10:00:00,11.54,11.54,11.47,11.49,4026000.0,11.54,11.54,11.47,11.49,4026000.0
2012-05-02 10:10:00,11.49,11.51,11.44,11.47,2876000.0,11.49,11.51,11.44,11.47,2876000.0
2012-05-02 10:20:00,11.47,11.5,11.45,11.46,1442000.0,11.47,11.5,11.45,11.46,1442000.0
2012-05-02 10:30:00,11.46,11.49,11.45,11.46,3030000.0,11.46,11.49,11.45,11.46,3030000.0
2012-05-02 10:40:00,11.46,11.49,11.42,11.43,4322000.0,11.46,11.49,11.42,11.43,4322000.0
2012-05-02 10:50:00,11.43,11.47,11.43,11.44,1912000.0,11.43,11.47,11.43,11.44,1912000.0
2012-05-02 11:00:00,11.45,11.47,11.44,11.47,1614000.0,11.45,11.47,11.44,11.47,1614000.0
2012-05-02 11:10:00,11.47,11.5,11.46,11.49,1594000.0,11.47,11.5,11.46,11.49,1594000.0
2012-05-02 11:20:00,11.49,11.52,11.48,11.52,2444000.0,11.49,11.52,11.48,11.52,2444000.0
2012-05-02 11:30:00,11.51,11.56,11.51,11.53,3198000.0,11.51,11.56,11.51,11.53,3198000.0
2012-05-02 11:40:00,11.53,11.55,11.51,11.53,1834000.0,11.53,11.55,11.51,11.53,1834000.0
2012-05-02 11:50:00,11.52,11.53,11.5,11.51,1236000.0,11.52,11.53,11.5,11.51,1236000.0
2012-05-02 12:00:00,11.51,11.56,11.51,11.55,1876000.0,11.51,11.56,11.51,11.55,1876000.0
2012-05-02 12:10:00,11.55,11.57,11.54,11.55,1364000.0,11.55,11.57,11.54,11.55,1364000.0
2012-05-02 12:20:00,11.55,11.57,11.54,11.54,1170000.0,11.55,11.57,11.54,11.54,1170000.0
2012-05-02 12:30:00,11.54,11.55,11.52,11.52,1442000.0,11.54,11.55,11.52,11.52,1442000.0
2012-05-02 12:40:00,11.52,11.53,11.5,11.51,1560000.0,11.52,11.53,11.5,11.51,1560000.0
2012-05-02 12:50:00,11.51,11.51,11.49,11.5,1182000.0,11.51,11.51,11.49,11.5,1182000.0
2012-05-02 13:00:00,11.5,11.53,11.5,11.52,654000.0,11.5,11.53,11.5,11.52,654000.0
2012-05-02 13:10:00,11.52,11.52,11.49,11.5,1484000.0,11.52,11.52,11.49,11.5,1484000.0
2012-05-02 13:20:00,11.49,11.5,11.48,11.48,1252000.0,11.49,11.5,11.48,11.48,1252000.0
2012-05-02 13:30:00,11.48,11.51,11.48,11.5,776000.0,11.48,11.51,11.48,11.5,776000.0
2012-05-02 13:40:00,11.5,11.52,11.5,11.52,838000.0,11.5,11.52,11.5,11.52,838000.0
2012-05-02 13:50:00,11.52,11.53,11.51,11.52,1524000.0,11.52,11.53,11.51,11.52,1524000.0
2012-05-02 14:00:00,11.52,11.53,11.52,11.52,1440000.0,11.52,11.53,11.52,11.52,1440000.0
2012-05-02 14:10:00,11.53,11.53,11.52,11.52,1224000.0,11.53,11.53,11.52,11.52,1224000.0
2012-05-02 14:20:00,11.52,11.52,11.52,11.52,862000.0,11.52,11.52,11.52,11.52,862000.0
2012-05-02 14:30:00,11.52,11.52,11.5,11.5,1268000.0,11.52,11.52,11.5,11.5,1268000.0
2012-05-02 14:40:00,11.51,11.51,11.46,11.46,1846000.0,11.51,11.51,11.46,11.46,1846000.0
2012-05-02 14:50:00,11.46,11.47,11.45,11.46,1286000.0,11.46,11.47,11.45,11.46,1286000.0
2012-05-02 15:00:00,11.46,11.47,11.45,11.46,1376000.0,11.46,11.47,11.45,11.46,1376000.0
2012-05-02 15:10:00,11.45,11.47,11.45,11.47,1172000.0,11.45,11.47,11.45,11.47,1172000.0
2012-05-02 15:20:00,11.47,11.49,11.47,11.49,1400000.0,11.47,11.49,11.47,11.49,1400000.0
2012-05-02 15:30:00,11.48,11.49,11.43,11.48,5460000.0,11.48,11.49,11.43,11.48,5460000.0
2012-05-02 15:40:00,11.48,11.53,11.48,11.51,2634000.0,11.48,11.53,11.48,11.51,2634000.0
2012-05-02 15:50:00,11.52,11.52,11.5,11.52,3272000.0,11.52,11.52,11.5,11.52,3272000.0
2012-05-03 09:30:00,11.49,11.5,11.42,11.45,3462000.0,11.49,11.5,11.42,11.45,3462000.0
2012-05-03 09:40:00,11.45,11.5,11.43,11.48,2688000.0,11.45,11.5,11.43,11.48,2688000.0
2012-05-03 09:50:00,11.47,11.49,11.44,11.45,1906000.0,11.47,11.49,11.44,11.45,1906000.0
2012-05-03 10:00:00,11.46,11.47,11.44,11.47,2542000.0,11.46,11.47,11.44,11.47,2542000.0
2012-05-03 10:10:00,11.47,11.48,11.46,11.47,1874000.0,11.47,11.48,11.46,11.47,1874000.0
2012-05-03 10:20:00,11.46,11.48,11.45,11.48,1480000.0,11.46,11.48,11.45,11.48,1480000.0
2012-05-03 10:30:00,11.49,11.53,11.46,11.53,3192000.0,11.49,11.53,11.46,11.53,3192000.0
2012-05-03 10:40:00,11.53,11.54,11.5,11.53,2434000.0,11.53,11.54,11.5,11.53,2434000.0
2012-05-03 10:50:00,11.53,11.61,11.53,11.6,4820000.0,11.53,11.61,11.53,11.6,4820000.0
2012-05-03 11:00:00,11.6,11.6,11.58,11.59,2020000.0,11.6,11.6,11.58,11.59,2020000.0
2012-05-03 11:10:00,11.58,11.61,11.57,11.6,1858000.0,11.58,11.61,11.57,11.6,1858000.0
2012-05-03 11:20:00,11.59,11.63,11.59,11.6,2702000.0,11.59,11.63,11.59,11.6,2702000.0
2012-05-03 11:30:00,11.6,11.61,11.59,11.61,2584000.0,11.6,11.61,11.59,11.61,2584000.0
2012-05-03 11:40:00,11.6,11.61,11.55,11.55,3796000.0,11.6,11.61,11.55,11.55,3796000.0
2012-05-03 11:50:00,11.56,11.56,11.5,11.51,1996000.0,11.56,11.56,11.5,11.51,1996000.0
2012-05-03 12:00:00,11.52,11.52,11.46,11.47,2690000.0,11.52,11.52,11.46,11.47,2690000.0
2012-05-03 12:10:00,11.48,11.5,11.47,11.5,1018000.0,11.48,11.5,11.47,11.5,1018000.0
2012-05-03 12:20:00,11.5,11.5,11.46,11.47,1268000.0,11.5,11.5,11.46,11.47,1268000.0
2012-05-03 12:30:00,11.47,11.5,11.47,11.49,926000.0,11.47,11.5,11.47,11.49,926000.0
2012-05-03 12:40:00,11.49,11.5,11.48,11.5,852000.0,11.49,11.5,11.48,11.5,852000.0
2012-05-03 12:50:00,11.5,11.52,11.48,11.51,1518000.0,11.5,11.52,11.48,11.51,1518000.0
2012-05-03 13:00:00,11.51,11.52,11.49,11.5,1156000.0,11.51,11.52,11.49,11.5,1156000.0
2012-05-03 13:10:00,11.5,11.5,11.47,11.48,1174000.0,11.5,11.5,11.47,11.48,1174000.0
2012-05-03 13:20:00,11.48,11.49,11.47,11.48,676000.0,11.48,11.49,11.47,11.48,676000.0
2012-05-03 13:30:00,11.48,11.49,11.47,11.49,696000.0,11.48,11.49,11.47,11.49,696000.0
2012-05-03 13:40:00,11.49,11.49,11.43,11.44,2694000.0,11.49,11.49,11.43,11.44,2694000.0
2012-05-03 13:50:00,11.43,11.44,11.4,11.41,2992000.0,11.43,11.44,11.4,11.41,2992000.0
2012-05-03 14:00:00,11.41,11.44,11.41,11.44,1040000.0,11.41,11.44,11.41,11.44,1040000.0
2012-05-03 14:10:00,11.43,11.46,11.41,11.45,1524000.0,11.43,11.46,11.41,11.45,1524000.0
2012-05-03 14:20:00,11.45,11.46,11.44,11.44,1814000.0,11.45,11.46,11.44,11.44,1814000.0
2012-05-03 14:30:00,11.44,11.47,11.43,11.45,1122000.0,11.44,11.47,11.43,11.45,1122000.0
2012-05-03 14:40:00,11.46,11.46,11.41,11.42,1670000.0,11.46,11.46,11.41,11.42,1670000.0
2012-05-03 14:50:00,11.41,11.44,11.41,11.43,1042000.0,11.41,11.44,11.41,11.43,1042000.0
2012-05-03 15:00:00,11.43,11.45,11.43,11.44,1118000.0,11.43,11.45,11.43,11.44,1118000.0
2012-05-03 15:10:00,11.45,11.47,11.43,11.46,1346000.0,11.45,11.47,11.43,11.46,1346000.0
2012-05-03 15:20:00,11.46,11.5,11.46,11.5,1322000.0,11.46,11.5,11.46,11.5,1322000.0
2012-05-03 15:30:00,11.5,11.51,11.48,11.49,1814000.0,11.5,11.51,11.48,11.49,1814000.0
2012-05-03 15:40:00,11.49,11.5,11.47,11.48,1596000.0,11.49,11.5,11.47,11.48,1596000.0
2012-05-03 15:50:00,11.47,11.49,11.47,11.47,3674000.0,11.47,11.49,11.47,11.47,3674000.0
2012-05-04 09:30:00,11.39,11.43,11.37,11.39,4068000.0,11.39,11.43,11.37,11.39,4068000.0
2012-05-04 09:40:00,11.39,11.43,11.38,11.4,3888000.0,11.39,11.43,11.38,11.4,3888000.0
2012-05-04 09:50:00,11.41,11.47,11.4,11.44,4214000.0,11.41,11.47,11.4,11.44,4214000.0
2012-05-04 10:00:00,11.45,11.45,11.41,11.42,2510000.0,11.45,11.45,11.41,11.42,2510000.0
2012-05-04 10:10:00,11.42,11.43,11.4,11.4,3244000.0,11.42,11.43,11.4,11.4,3244000.0
2012-05-04 10:20:00,11.4,11.45,11.4,11.43,1626000.0,11.4,11.45,11.4,11.43,1626000.0
2012-05-04 10:30:00,11.43,11.46,11.41,11.42,2688000.0,11.43,11.46,11.41,11.42,2688000.0
2012-05-04 10:40:00,11.42,11.45,11.41,11.45,1416000.0,11.42,11.45,11.41,11.45,1416000.0
2012-05-04 10:50:00,11.45,11.49,11.43,11.49,3094000.0,11.45,11.49,11.43,11.49,3094000.0
2012-05-04 11:00:00,11.48,11.49,11.39,11.4,3300000.0,11.48,11.49,11.39,11.4,3300000.0
2012-05-04 11:10:00,11.39,11.4,11.38,11.39,2528000.0,11.39,11.4,11.38,11.39,2528000.0
2012-05-04 11:20:00,11.39,11.41,11.37,11.38,2304000.0,11.39,11.41,11.37,11.38,2304000.0
2012-05-04 11:30:00,11.38,11.39,11.31,11.31,3524000.0,11.38,11.39,11.31,11.31,3524000.0
2012-05-04 11:40:00,11.31,11.33,11.29,11.32,2564000.0,11.31,11.33,11.29,11.32,2564000.0
2012-05-04 11:50:00,11.32,11.33,11.3,11.3,1476000.0,11.32,11.33,11.3,11.3,1476000.0
2012-05-04 12:00:00,11.3,11.33,11.3,11.32,1302000.0,11.3,11.33,11.3,11.32,1302000.0
2012-05-04 12:10:00,11.32,11.32,11.3,11.32,1362000.0,11.32,11.32,11.3,11.32,1362000.0
2012-05-04 12:20:00,11.31,11.31,11.28,11.28,1342000.0,11.31,11.31,11.28,11.28,1342000.0
2012-05-04 12:30:00,11.28,11.28,11.25,11.26,2344000.0,11.28,11.28,11.25,11.26,2344000.0
2012-05-04 12:40:00,11.26,11.3,11.26,11.27,1532000.0,11.26,11.3,11.26,11.27,1532000.0
2012-05-04 12:50:00,11.27,11.29,11.26,11.27,990000.0,11.27,11.29,11.26,11.27,990000.0
2012-05-04 13:00:00,11.27,11.29,11.25,11.27,768000.0,11.27,11.29,11.25,11.27,768000.0
2012-05-04 13:10:00,11.26,11.27,11.24,11.25,1678000.0,11.26,11.27,11.24,11.25,1678000.0
2012-05-04 13:20:00,11.25,11.26,11.22,11.25,1484000.0,11.25,11.26,11.22,11.25,1484000.0
2012-05-04 13:30:00,11.25,11.26,11.24,11.25,1824000.0,11.25,11.26,11.24,11.25,1824000.0
2012-05-04 13:40:00,11.25,11.25,11.23,11.25,1086000.0,11.25,11.25,11.23,11.25,1086000.0
2012-05-04 13:50:00,11.25,11.26,11.24,11.25,1340000.0,11.25,11.26,11.24,11.25,1340000.0
2012-05-04 14:00:00,11.25,11.25,11.23,11.24,1396000.0,11.25,11.25,11.23,11.24,1396000.0
2012-05-04 14:10:00,11.24,11.25,11.23,11.24,842000.0,11.24,11.25,11.23,11.24,842000.0
2012-05-04 14:20:00,11.24,11.24,11.23,11.24,1508000.0,11.24,11.24,11.23,11.24,1508000.0
2012-05-04 14:30:00,11.24,11.24,11.22,11.23,1158000.0,11.24,11.24,11.22,11.23,1158000.0
2012-05-04 14:40:00,11.23,11.24,11.22,11.24,1846000.0,11.23,11.24,11.22,11.24,1846000.0
2012-05-04 14:50:00,11.24,11.24,11.21,11.23,1618000.0,11.24,11.24,11.21,11.23,1618000.0
2012-05-04 15:00:00,11.23,11.26,11.23,11.25,2064000.0,11.23,11.26,11.23,11.25,2064000.0
2012-05-04 15:10:00,11.24,11.25,11.23,11.23,1158000.0,11.24,11.25,11.23,11.23,1158000.0
2012-05-04 15:20:00,11.23,11.24,11.21,11.21,2056000.0,11.23,11.24,11.21,11.21,2056000.0
2012-05-04 15:30:00,11.22,11.24,11.21,11.22,2628000.0,11.22,11.24,11.21,11.22,2628000.0
2012-05-04 15:40:00,11.22,11.24,11.22,11.22,2790000.0,11.22,11.24,11.22,11.22,2790000.0
2012-05-04 15:50:00,11.22,11.24,11.19,11.2,6278000.0,11.22,11.24,11.19,11.2,6278000.0
2012-05-07 09:30:00,11.13,11.2,11.11,11.17,4940000.0,11.13,11.2,11.11,11.17,4940000.0
2012-05-07 09:40:00,11.18,11.31,11.17,11.27,5110000.0,11.18,11.31,11.17,11.27,5110000.0
2012-05-07 09:50:00,11.27,11.3,11.23,11.26,2900000.0,11.27,11.3,11.23,11.26,2900000.0
2012-05-07 10:00:00,11.26,11.3,11.25,11.28,2078000.0,11.26,11.3,11.25,11.28,2078000.0
2012-05-07 10:10:00,11.28,11.28,11.22,11.26,2306000.0,11.28,11.28,11.22,11.26,2306000.0
2012-05-07 10:20:00,11.26,11.27,11.19,11.19,1736000.0,11.26,11.27,11.19,11.19,1736000.0
2012-05-07 10:30:00,11.19,11.2,11.17,11.18,1546000.0,11.19,11.2,11.17,11.18,1546000.0
2012-05-07 10:40:00,11.18,11.21,11.16,11.21,2346000.0,11.18,11.21,11.16,11.21,2346000.0
2012-05-07 10:50:00,11.2,11.27,11.2,11.26,2442000.0,11.2,11.27,11.2,11.26,2442000.0
2012-05-07 11:00:00,11.27,11.28,11.23,11.25,1608000.0,11.27,11.28,11.23,11.25,1608000.0
2012-05-07 11:10:00,11.25,11.27,11.24,11.26,1806000.0,11.25,11.27,11.24,11.26,1806000.0
2012-05-07 11:20:00,11.26,11.27,11.24,11.25,1324000.0,11.26,11.27,11.24,11.25,1324000.0
2012-05-07 11:30:00,11.25,11.28,11.25,11.27,1954000.0,11.25,11.28,11.25,11.27,1954000.0
2012-05-07 11:40:00,11.27,11.27,11.23,11.24,1476000.0,11.27,11.27,11.23,11.24,1476000.0
2012-05-07 11:50:00,11.24,11.24,11.22,11.24,864000.0,11.24,11.24,11.22,11.24,864000.0
2012-05-07 12:00:00,11.24,11.26,11.23,11.26,1402000.0,11.24,11.26,11.23,11.26,1402000.0
2012-05-07 12:10:00,11.26,11.27,11.25,11.26,1082000.0,11.26,11.27,11.25,11.26,1082000.0
2012-05-07 12:20:00,11.26,11.28,11.26,11.27,886000.0,11.26,11.28,11.26,11.27,886000.0
2012-05-07 12:30:00,11.27,11.3,11.27,11.29,1252000.0,11.27,11.3,11.27,11.29,1252000.0
2012-05-07 12:40:00,11.29,11.3,11.27,11.28,1066000.0,11.29,11.3,11.27,11.28,1066000.0
2012-05-07 12:50:00,11.28,11.29,11.28,11.29,528000.0,11.28,11.29,11.28,11.29,528000.0
2012-05-07 13:00:00,11.29,11.29,11.28,11.28,502000.0,11.29,11.29,11.28,11.28,502000.0
2012-05-07 13:10:00,11.28,11.3,11.28,11.29,794000.0,11.28,11.3,11.28,11.29,794000.0
2012-05-07 13:20:00,11.3,11.31,11.26,11.27,1200000.0,11.3,11.31,11.26,11.27,1200000.0
2012-05-07 13:30:00,11.27,11.29,11.27,11.29,572000.0,11.27,11.29,11.27,11.29,572000.0
2012-05-07 13:40:00,11.29,11.32,11.29,11.32,1072000.0,11.29,11.32,11.29,11.32,1072000.0
2012-05-07 13:50:00,11.32,11.34,11.31,11.33,1708000.0,11.32,11.34,11.31,11.33,1708000.0
2012-05-07 14:00:00,11.33,11.34,11.32,11.32,958000.0,11.33,11.34,11.32,11.32,958000.0
2012-05-07 14:10:00,11.32,11.32,11.28,11.29,1128000.0,11.32,11.32,11.28,11.29,1128000.0
2012-05-07 14:20:00,11.29,11.31,11.28,11.29,986000.0,11.29,11.31,11.28,11.29,986000.0
2012-05-07 14:30:00,11.29,11.29,11.25,11.28,1216000.0,11.29,11.29,11.25,11.28,1216000.0
2012-05-07 14:40:00,11.28,11.28,11.25,11.27,1254000.0,11.28,11.28,11.25,11.27,1254000.0
2012-05-07 14:50:00,11.26,11.28,11.26,11.28,1334000.0,11.26,11.28,11.26,11.28,1334000.0
2012-05-07 15:00:00,11.28,11.28,11.26,11.26,802000.0,11.28,11.28,11.26,11.26,802000.0
2012-05-07 15:10:00,11.26,11.3,11.26,11.29,1174000.0,11.26,11.3,11.26,11.29,1174000.0
2012-05-07 15:20:00,11.29,11.3,11.28,11.29,888000.0,11.29,11.3,11.28,11.29,888000.0
2012-05-07 15:30:00,11.29,11.31,11.29,11.3,1582000.0,11.29,11.31,11.29,11.3,1582000.0
2012-05-07 15:40:00,11.3,11.3,11.28,11.28,1208000.0,11.3,11.3,11.28,11.28,1208000.0
2012-05-07 15:50:00,11.28,11.28,11.26,11.26,3560000.0,11.28,11.28,11.26,11.26,3560000.0
2012-05-08 09:30:00,11.16,11.22,11.11,11.11,4412000.0,11.16,11.22,11.11,11.11,4412000.0
2012-05-08 09:40:00,11.11,11.17,11.11,11.15,2402000.0,11.11,11.17,11.11,11.15,2402000.0
2012-05-08 09:50:00,11.16,11.19,11.13,11.15,2930000.0,11.16,11.19,11.13,11.15,2930000.0
2012-05-08 10:00:00,11.16,11.16,11.12,11.15,2318000.0,11.16,11.16,11.12,11.15,2318000.0
2012-05-08 10:10:00,11.15,11.16,11.1,11.11,3116000.0,11.15,11.16,11.1,11.11,3116000.0
2012-05-08 10:20:00,11.11,11.11,11.06,11.07,3022000.0,11.11,11.11,11.06,11.07,3022000.0
2012-05-08 10:30:00,11.06,11.07,10.96,10.98,5676000.0,11.06,11.07,10.96,10.98,5676000.0
2012-05-08 10:40:00,10.99,11.01,10.97,10.97,3080000.0,10.99,11.01,10.97,10.97,3080000.0
2012-05-08 10:50:00,10.96,10.98,10.91,10.97,3324000.0,10.96,10.98,10.91,10.97,3324000.0
2012-05-08 11:00:00,10.96,10.98,10.93,10.94,1184000.0,10.96,10.98,10.93,10.94,1184000.0
2012-05-08 11:10:00,10.94,10.96,10.91,10.95,2694000.0,10.94,10.96,10.91,10.95,2694000.0
2012-05-08 11:20:00,10.95,10.98,10.94,10.96,2834000.0,10.95,10.98,10.94,10.96,2834000.0
2012-05-08 11:30:00,10.96,11.0,10.94,10.99,2168000.0,10.96,11.0,10.94,10.99,2168000.0
2012-05-08 11:40:00,11.0,11.06,10.99,11.06,2146000.0,11.0,11.06,10.99,11.06,2146000.0
2012-05-08 11:50:00,11.06,11.14,11.05,11.08,4082000.0,11.06,11.14,11.05,11.08,4082000.0
2012-05-08 12:00:00,11.08,11.1,11.05,11.05,1818000.0,11.08,11.1,11.05,11.05,1818000.0
2012-05-08 12:10:00,11.05,11.06,11.04,11.04,1266000.0,11.05,11.06,11.04,11.04,1266000.0
2012-05-08 12:20:00,11.04,11.07,11.03,11.06,1112000.0,11.04,11.07,11.03,11.06,1112000.0
2012-05-08 12:30:00,11.06,11.09,11.04,11.09,1000000.0,11.06,11.09,11.04,11.09,1000000.0
2012-05-08 12:40:00,11.09,11.1,11.07,11.08,1694000.0,11.09,11.1,11.07,11.08,1694000.0
2012-05-08 12:50:00,11.07,11.07,11.04,11.05,870000.0,11.07,11.07,11.04,11.05,870000.0
2012-05-08 13:00:00,11.05,11.07,11.04,11.07,1084000.0,11.05,11.07,11.04,11.07,1084000.0
2012-05-08 13:10:00,11.07,11.1,11.06,11.09,726000.0,11.07,11.1,11.06,11.09,726000.0
2012-05-08 13:20:00,11.09,11.14,11.08,11.13,1414000.0,11.09,11.14,11.08,11.13,1414000.0
2012-05-08 13:30:00,11.13,11.16,11.12,11.14,1932000.0,11.13,11.16,11.12,11.14,1932000.0
2012-05-08 13:40:00,11.14,11.15,11.12,11.13,1032000.0,11.14,11.15,11.12,11.13,1032000.0
2012-05-08 13:50:00,11.13,11.14,11.1,11.13,1238000.0,11.13,11.14,11.1,11.13,1238000.0
2012-05-08 14:00:00,11.13,11.15,11.12,11.15,1170000.0,11.13,11.15,11.12,11.15,1170000.0
2012-05-08 14:10:00,11.15,11.16,11.11,11.12,1152000.0,11.15,11.16,11.11,11.12,1152000.0
2012-05-08 14:20:00,11.12,11.13,11.1,11.13,1536000.0,11.12,11.13,11.1,11.13,1536000.0
2012-05-08 14:30:00,11.13,11.15,11.12,11.15,1706000.0,11.13,11.15,11.12,11.15,1706000.0
2012-05-08 14:40:00,11.15,11.17,11.13,11.16,1618000.0,11.15,11.17,11.13,11.16,1618000.0
2012-05-08 14:50:00,11.16,11.2,11.16,11.19,1604000.0,11.16,11.2,11.16,11.19,1604000.0
2012-05-08 15:00:00,11.19,11.21,11.16,11.17,2110000.0,11.19,11.21,11.16,11.17,2110000.0
2012-05-08 15:10:00,11.18,11.22,11.17,11.22,1566000.0,11.18,11.22,11.17,11.22,1566000.0
2012-05-08 15:20:00,11.22,11.25,11.2,11.24,2794000.0,11.22,11.25,11.2,11.24,2794000.0
2012-05-08 15:30:00,11.24,11.27,11.21,11.26,2926000.0,11.24,11.27,11.21,11.26,2926000.0
2012-05-08 15:40:00,11.26,11.27,11.21,11.22,2486000.0,11.26,11.27,11.21,11.22,2486000.0
2012-05-08 15:50:00,11.22,11.23,11.19,11.2,3914000.0,11.22,11.23,11.19,11.2,3914000.0
2012-05-09 09:30:00,11.03,11.16,11.01,11.16,4860000.0,11.03,11.16,11.01,11.16,4860000.0
2012-05-09 09:40:00,11.16,11.18,11.1,11.13,3848000.0,11.16,11.18,11.1,11.13,3848000.0
2012-05-09 09:50:00,11.13,11.22,11.12,11.21,2598000.0,11.13,11.22,11.12,11.21,2598000.0
2012-05-09 10:00:00,11.22,11.22,11.09,11.1,3040000.0,11.22,11.22,11.09,11.1,3040000.0
2012-05-09 10:10:00,11.1,11.14,11.07,11.1,1730000.0,11.1,11.14,11.07,11.1,1730000.0
2012-05-09 10:20:00,11.09,11.11,11.01,11.02,2956000.0,11.09,11.11,11.01,11.02,2956000.0
2012-05-09 10:30:00,11.03,11.13,11.03,11.13,2104000.0,11.03,11.13,11.03,11.13,2104000.0
2012-05-09 10:40:00,11.13,11.21,11.1,11.13,2890000.0,11.13,11.21,11.1,11.13,2890000.0
2012-05-09 10:50:00,11.13,11.2,11.12,11.18,2332000.0,11.13,11.2,11.12,11.18,2332000.0
2012-05-09 11:00:00,11.18,11.24,11.16,11.24,2398000.0,11.18,11.24,11.16,11.24,2398000.0
2012-05-09 11:10:00,11.24,11.29,11.2,11.22,5344000.0,11.24,11.29,11.2,11.22,5344000.0
2012-05-09 11:20:00,11.22,11.25,11.17,11.19,2008000.0,11.22,11.25,11.17,11.19,2008000.0
2012-05-09 11:30:00,11.19,11.24,11.19,11.24,1860000.0,11.19,11.24,11.19,11.24,1860000.0
2012-05-09 11:40:00,11.23,11.28,11.23,11.27,1710000.0,11.23,11.28,11.23,11.27,1710000.0
2012-05-09 11:50:00,11.27,11.28,11.23,11.24,2630000.0,11.27,11.28,11.23,11.24,2630000.0
2012-05-09 12:00:00,11.24,11.25,11.2,11.2,876000.0,11.24,11.25,11.2,11.2,876000.0
2012-05-09 12:10:00,11.2,11.23,11.2,11.22,684000.0,11.2,11.23,11.2,11.22,684000.0
2012-05-09 12:20:00,11.22,11.23,11.19,11.2,884000.0,11.22,11.23,11.19,11.2,884000.0
2012-05-09 12:30:00,11.2,11.2,11.12,11.13,1628000.0,11.2,11.2,11.12,11.13,1628000.0
2012-05-09 12:40:00,11.13,11.15,11.11,11.14,1258000.0,11.13,11.15,11.11,11.14,1258000.0
2012-05-09 12:50:00,11.14,11.16,11.13,11.16,784000.0,11.14,11.16,11.13,11.16,784000.0
2012-05-09 13:00:00,11.16,11.17,11.13,11.13,1188000.0,11.16,11.17,11.13,11.13,1188000.0
2012-05-09 13:10:00,11.13,11.15,11.11,11.11,972000.0,11.13,11.15,11.11,11.11,972000.0
2012-05-09 13:20:00,11.12,11.17,11.11,11.14,1236000.0,11.12,11.17,11.11,11.14,1236000.0
2012-05-09 13:30:00,11.15,11.18,11.13,11.15,1342000.0,11.15,11.18,11.13,11.15,1342000.0
2012-05-09 13:40:00,11.15,11.19,11.15,11.18,600000.0,11.15,11.19,11.15,11.18,600000.0
2012-05-09 13:50:00,11.18,11.2,11.16,11.16,1048000.0,11.18,11.2,11.16,11.16,1048000.0
2012-05-09 14:00:00,11.16,11.18,11.15,11.17,916000.0,11.16,11.18,11.15,11.17,916000.0
2012-05-09 14:10:00,11.17,11.18,11.14,11.14,670000.0,11.17,11.18,11.14,11.14,670000.0
2012-05-09 14:20:00,11.14,11.21,11.14,11.19,1284000.0,11.14,11.21,11.14,11.19,1284000.0
2012-05-09 14:30:00,11.2,11.2,11.17,11.17,810000.0,11.2,11.2,11.17,11.17,810000.0
2012-05-09 14:40:00,11.18,11.19,11.17,11.17,482000.0,11.18,11.19,11.17,11.17,482000.0
2012-05-09 14:50:00,11.17,11.2,11.17,11.17,654000.0,11.17,11.2,11.17,11.17,654000.0
2012-05-09 15:00:00,11.17,11.18,11.16,11.16,668000.0,11.17,11.18,11.16,11.16,668000.0
2012-05-09 15:10:00,11.16,11.18,11.15,11.17,890000.0,11.16,11.18,11.15,11.17,890000.0
2012-05-09 15:20:00,11.17,11.18,11.14,11.14,1150000.0,11.17,11.18,11.14,11.14,1150000.0
2012-05-09 15:30:00,11.14,11.17,11.14,11.17,1198000.0,11.14,11.17,11.14,11.17,1198000.0
2012-05-09 15:40:00,11.17,11.21,11.16,11.2,1700000.0,11.17,11.21,11.16,11.2,1700000.0
2012-05-09 15:50:00,11.2,11.2,11.13,11.15,3316000.0,11.2,11.2,11.13,11.15,3316000.0
2012-05-10 09:30:00,11.2,11.3,11.2,11.29,4808000.0,11.2,11.3,11.2,11.29,4808000.0
2012-05-10 09:40:00,11.29,11.29,11.21,11.22,3176000.0,11.29,11.29,11.21,11.22,3176000.0
2012-05-10 09:50:00,11.22,11.24,11.2,11.22,2566000.0,11.22,11.24,11.2,11.22,2566000.0
2012-05-10 10:00:00,11.22,11.23,11.17,11.2,2302000.0,11.22,11.23,11.17,11.2,2302000.0
2012-05-10 10:10:00,11.2,11.2,11.15,11.15,1580000.0,11.2,11.2,11.15,11.15,1580000.0
2012-05-10 10:20:00,11.15,11.16,11.12,11.13,2690000.0,11.15,11.16,11.12,11.13,2690000.0
2012-05-10 10:30:00,11.13,11.14,11.1,11.14,2028000.0,11.13,11.14,11.1,11.14,2028000.0
2012-05-10 10:40:00,11.14,11.17,11.13,11.14,1926000.0,11.14,11.17,11.13,11.14,1926000.0
2012-05-10 10:50:00,11.14,11.15,11.11,11.12,1098000.0,11.14,11.15,11.11,11.12,1098000.0
2012-05-10 11:00:00,11.12,11.13,11.1,11.11,1952000.0,11.12,11.13,11.1,11.11,1952000.0
2012-05-10 11:10:00,11.12,11.16,11.11,11.15,1370000.0,11.12,11.16,11.11,11.15,1370000.0
2012-05-10 11:20:00,11.15,11.19,11.15,11.19,1956000.0,11.15,11.19,11.15,11.19,1956000.0
2012-05-10 11:30:00,11.19,11.22,11.18,11.2,2040000.0,11.19,11.22,11.18,11.2,2040000.0
2012-05-10 11:40:00,11.2,11.21,11.18,11.19,1896000.0,11.2,11.21,11.18,11.19,1896000.0
2012-05-10 11:50:00,11.19,11.22,11.19,11.22,1486000.0,11.19,11.22,11.19,11.22,1486000.0
2012-05-10 12:00:00,11.22,11.22,11.19,11.21,1856000.0,11.22,11.22,11.19,11.21,1856000.0
2012-05-10 12:10:00,11.21,11.25,11.21,11.25,2044000.0,11.21,11.25,11.21,11.25,2044000.0
2012-05-10 12:20:00,11.25,11.27,11.24,11.26,1694000.0,11.25,11.27,11.24,11.26,1694000.0
2012-05-10 12:30:00,11.26,11.3,11.26,11.29,2478000.0,11.26,11.3,11.26,11.29,2478000.0
2012-05-10 12:40:00,11.29,11.3,11.28,11.29,1504000.0,11.29,11.3,11.28,11.29,1504000.0
2012-05-10 12:50:00,11.29,11.38,11.26,11.35,4380000.0,11.29,11.38,11.26,11.35,4380000.0
2012-05-10 13:00:00,11.35,11.42,11.35,11.41,4548000.0,11.35,11.42,11.35,11.41,4548000.0
2012-05-10 13:10:00,11.41,11.45,11.4,11.43,4412000.0,11.41,11.45,11.4,11.43,4412000.0
2012-05-10 13:20:00,11.43,11.43,11.39,11.42,2460000.0,11.43,11.43,11.39,11.42,2460000.0
2012-05-10 13:30:00,11.42,11.44,11.4,11.4,1582000.0,11.42,11.44,11.4,11.4,1582000.0
2012-05-10 13:40:00,11.41,11.41,11.38,11.41,2286000.0,11.41,11.41,11.38,11.41,2286000.0
2012-05-10 13:50:00,11.41,11.42,11.39,11.4,1516000.0,11.41,11.42,11.39,11.4,1516000.0
2012-05-10 14:00:00,11.4,11.41,11.39,11.4,1278000.0,11.4,11.41,11.39,11.4,1278000.0
2012-05-10 14:10:00,11.4,11.42,11.4,11.42,1328000.0,11.4,11.42,11.4,11.42,1328000.0
2012-05-10 14:20:00,11.42,11.43,11.41,11.42,1520000.0,11.42,11.43,11.41,11.42,1520000.0
2012-05-10 14:30:00,11.42,11.42,11.38,11.4,1732000.0,11.42,11.42,11.38,11.4,1732000.0
2012-05-10 14:40:00,11.4,11.41,11.39,11.39,942000.0,11.4,11.41,11.39,11.39,942000.0
2012-05-10 14:50:00,11.39,11.39,11.36,11.37,2062000.0,11.39,11.39,11.36,11.37,2062000.0
2012-05-10 15:00:00,11.37,11.38,11.35,11.35,1702000.0,11.37,11.38,11.35,11.35,1702000.0
2012-05-10 15:10:00,11.36,11.38,11.35,11.38,1420000.0,11.36,11.38,11.35,11.38,1420000.0
2012-05-10 15:20:00,11.38,11.38,11.36,11.37,1858000.0,11.38,11.38,11.36,11.37,1858000.0
2012-05-10 15:30:00,11.37,11.38,11.36,11.36,2004000.0,11.37,11.38,11.36,11.36,2004000.0
2012-05-10 15:40:00,11.36,11.36,11.31,11.33,2594000.0,11.36,11.36,11.31,11.33,2594000.0
2012-05-10 15:50:00,11.33,11.34,11.31,11.34,4054000.0,11.33,11.34,11.31,11.34,4054000.0
2012-05-11 09:30:00,11.3,11.41,11.29,11.37,6410000.0,11.3,11.41,11.29,11.37,6410000.0
2012-05-11 09:40:00,11.37,11.44,11.36,11.4,2750000.0,11.37,11.44,11.36,11.4,2750000.0
2012-05-11 09:50:00,11.41,11.44,11.38,11.43,2606000.0,11.41,11.44,11.38,11.43,2606000.0
2012-05-11 10:00:00,11.42,11.46,11.38,11.39,3310000.0,11.42,11.46,11.38,11.39,3310000.0
2012-05-11 10:10:00,11.39,11.42,11.38,11.41,2012000.0,11.39,11.42,11.38,11.41,2012000.0
2012-05-11 10:20:00,11.41,11.46,11.41,11.42,2922000.0,11.41,11.46,11.41,11.42,2922000.0
2012-05-11 10:30:00,11.42,11.46,11.42,11.44,2390000.0,11.42,11.46,11.42,11.44,2390000.0
2012-05-11 10:40:00,11.44,11.46,11.43,11.44,1326000.0,11.44,11.46,11.43,11.44,1326000.0
2012-05-11 10:50:00,11.44,11.48,11.43,11.48,3218000.0,11.44,11.48,11.43,11.48,3218000.0
2012-05-11 11:00:00,11.48,11.5,11.46,11.5,3654000.0,11.48,11.5,11.46,11.5,3654000.0
2012-05-11 11:10:00,11.5,11.53,11.5,11.52,3244000.0,11.5,11.53,11.5,11.52,3244000.0
2012-05-11 11:20:00,11.52,11.53,11.48,11.48,2860000.0,11.52,11.53,11.48,11.48,2860000.0
2012-05-11 11:30:00,11.48,11.53,11.48,11.51,2342000.0,11.48,11.53,11.48,11.51,2342000.0
2012-05-11 11:40:00,11.51,11.51,11.46,11.47,3172000.0,11.51,11.51,11.46,11.47,3172000.0
2012-05-11 11:50:00,11.47,11.47,11.45,11.45,1608000.0,11.47,11.47,11.45,11.45,1608000.0
2012-05-11 12:00:00,11.46,11.46,11.43,11.44,1690000.0,11.46,11.46,11.43,11.44,1690000.0
2012-05-11 12:10:00,11.44,11.45,11.43,11.43,1406000.0,11.44,11.45,11.43,11.43,1406000.0
2012-05-11 12:20:00,11.43,11.49,11.43,11.47,1940000.0,11.43,11.49,11.43,11.47,1940000.0
2012-05-11 12:30:00,11.47,11.48,11.46,11.48,1044000.0,11.47,11.48,11.46,11.48,1044000.0
2012-05-11 12:40:00,11.48,11.5,11.47,11.5,1108000.0,11.48,11.5,11.47,11.5,1108000.0
2012-05-11 12:50:00,11.49,11.5,11.45,11.45,1100000.0,11.49,11.5,11.45,11.45,1100000.0
2012-05-11 13:00:00,11.46,11.47,11.45,11.46,1570000.0,11.46,11.47,11.45,11.46,1570000.0
2012-05-11 13:10:00,11.46,11.47,11.45,11.47,754000.0,11.46,11.47,11.45,11.47,754000.0
2012-05-11 13:20:00,11.47,11.47,11.45,11.46,534000.0,11.47,11.47,11.45,11.46,534000.0
2012-05-11 13:30:00,11.45,11.48,11.45,11.45,828000.0,11.45,11.48,11.45,11.45,828000.0
2012-05-11 13:40:00,11.45,11.46,11.44,11.46,768000.0,11.45,11.46,11.44,11.46,768000.0
2012-05-11 13:50:00,11.46,11.47,11.45,11.47,770000.0,11.46,11.47,11.45,11.47,770000.0
2012-05-11 14:00:00,11.47,11.47,11.45,11.46,898000.0,11.47,11.47,11.45,11.46,898000.0
2012-05-11 14:10:00,11.46,11.48,11.44,11.48,1014000.0,11.46,11.48,11.44,11.48,1014000.0
2012-05-11 14:20:00,11.48,11.48,11.46,11.46,636000.0,11.48,11.48,11.46,11.46,636000.0
2012-05-11 14:30:00,11.46,11.47,11.46,11.46,996000.0,11.46,11.47,11.46,11.46,996000.0
2012-05-11 14:40:00,11.46,11.47,11.44,11.44,1024000.0,11.46,11.47,11.44,11.44,1024000.0
2012-05-11 14:50:00,11.45,11.45,11.43,11.45,1144000.0,11.45,11.45,11.43,11.45,1144000.0
2012-05-11 15:00:00,11.45,11.47,11.42,11.43,2046000.0,11.45,11.47,11.42,11.43,2046000.0
2012-05-11 15:10:00,11.43,11.46,11.43,11.45,962000.0,11.43,11.46,11.43,11.45,962000.0
2012-05-11 15:20:00,11.45,11.45,11.42,11.43,1288000.0,11.45,11.45,11.42,11.43,1288000.0
2012-05-11 15:30:00,11.43,11.44,11.41,11.42,1798000.0,11.43,11.44,11.41,11.42,1798000.0
2012-05-11 15:40:00,11.43,11.43,11.38,11.39,3784000.0,11.43,11.43,11.38,11.39,3784000.0
2012-05-11 15:50:00,11.39,11.41,11.38,11.38,4324000.0,11.39,11.41,11.38,11.38,4324000.0
2012-05-14 09:30:00,11.28,11.36,11.26,11.29,3228000.0,11.28,11.36,11.26,11.29,3228000.0
2012-05-14 09:40:00,11.3,11.31,11.18,11.18,3544000.0,11.3,11.31,11.18,11.18,3544000.0
2012-05-14 09:50:00,11.18,11.22,11.17,11.2,3296000.0,11.18,11.22,11.17,11.2,3296000.0
2012-05-14 10:00:00,11.2,11.2,11.16,11.17,2204000.0,11.2,11.2,11.16,11.17,2204000.0
2012-05-14 10:10:00,11.17,11.18,11.13,11.16,2382000.0,11.17,11.18,11.13,11.16,2382000.0
2012-05-14 10:20:00,11.16,11.18,11.14,11.14,2092000.0,11.16,11.18,11.14,11.14,2092000.0
2012-05-14 10:30:00,11.14,11.22,11.13,11.21,2850000.0,11.14,11.22,11.13,11.21,2850000.0
2012-05-14 10:40:00,11.21,11.26,11.19,11.25,1940000.0,11.21,11.26,11.19,11.25,1940000.0
2012-05-14 10:50:00,11.24,11.26,11.22,11.24,1802000.0,11.24,11.26,11.22,11.24,1802000.0
2012-05-14 11:00:00,11.23,11.25,11.22,11.22,2044000.0,11.23,11.25,11.22,11.22,2044000.0
2012-05-14 11:10:00,11.22,11.23,11.19,11.2,1530000.0,11.22,11.23,11.19,11.2,1530000.0
2012-05-14 11:20:00,11.19,11.28,11.19,11.26,2268000.0,11.19,11.28,11.19,11.26,2268000.0
2012-05-14 11:30:00,11.26,11.26,11.23,11.23,1134000.0,11.26,11.26,11.23,11.23,1134000.0
2012-05-14 11:40:00,11.23,11.25,11.22,11.22,1578000.0,11.23,11.25,11.22,11.22,1578000.0
2012-05-14 11:50:00,11.22,11.25,11.21,11.24,1846000.0,11.22,11.25,11.21,11.24,1846000.0
2012-05-14 12:00:00,11.24,11.24,11.22,11.23,942000.0,11.24,11.24,11.22,11.23,942000.0
2012-05-14 12:10:00,11.23,11.24,11.22,11.23,544000.0,11.23,11.24,11.22,11.23,544000.0
2012-05-14 12:20:00,11.23,11.25,11.23,11.23,446000.0,11.23,11.25,11.23,11.23,446000.0
2012-05-14 12:30:00,11.23,11.24,11.22,11.23,382000.0,11.23,11.24,11.22,11.23,382000.0
2012-05-14 12:40:00,11.23,11.24,11.23,11.24,314000.0,11.23,11.24,11.23,11.24,314000.0
2012-05-14 12:50:00,11.24,11.24,11.22,11.23,232000.0,11.24,11.24,11.22,11.23,232000.0
2012-05-14 13:00:00,11.23,11.26,11.23,11.24,358000.0,11.23,11.26,11.23,11.24,358000.0
2012-05-14 13:10:00,11.24,11.24,11.17,11.19,1080000.0,11.24,11.24,11.17,11.19,1080000.0
2012-05-14 13:20:00,11.2,11.21,11.18,11.19,588000.0,11.2,11.21,11.18,11.19,588000.0
2012-05-14 13:30:00,11.2,11.23,11.19,11.22,546000.0,11.2,11.23,11.19,11.22,546000.0
2012-05-14 13:40:00,11.22,11.23,11.21,11.21,688000.0,11.22,11.23,11.21,11.21,688000.0
2012-05-14 13:50:00,11.22,11.24,11.22,11.23,822000.0,11.22,11.24,11.22,11.23,822000.0
2012-05-14 14:00:00,11.23,11.27,11.23,11.26,590000.0,11.23,11.27,11.23,11.26,590000.0
2012-05-14 14:10:00,11.26,11.26,11.21,11.21,608000.0,11.26,11.26,11.21,11.21,608000.0
2012-05-14 14:20:00,11.21,11.23,11.21,11.22,508000.0,11.21,11.23,11.21,11.22,508000.0
2012-05-14 14:30:00,11.22,11.24,11.2,11.21,1070000.0,11.22,11.24,11.2,11.21,1070000.0
2012-05-14 14:40:00,11.21,11.21,11.18,11.19,996000.0,11.21,11.21,11.18,11.19,996000.0
2012-05-14 14:50:00,11.19,11.2,11.17,11.17,854000.0,11.19,11.2,11.17,11.17,854000.0
2012-05-14 15:00:00,11.17,11.18,11.14,11.15,1990000.0,11.17,11.18,11.14,11.15,1990000.0
2012-05-14 15:10:00,11.15,11.17,11.15,11.16,1076000.0,11.15,11.17,11.15,11.16,1076000.0
2012-05-14 15:20:00,11.16,11.17,11.15,11.16,1150000.0,11.16,11.17,11.15,11.16,1150000.0
2012-05-14 15:30:00,11.17,11.19,11.16,11.16,1408000.0,11.17,11.19,11.16,11.16,1408000.0
2012-05-14 15:40:00,11.16,11.18,11.15,11.15,2584000.0,11.16,11.18,11.15,11.15,2584000.0
2012-05-14 15:50:00,11.15,11.17,11.14,11.14,3716000.0,11.15,11.17,11.14,11.14,3716000.0
2012-05-15 09:30:00,11.33,11.46,11.32,11.38,10828000.0,11.33,11.46,11.32,11.38,10828000.0
2012-05-15 09:40:00,11.38,11.42,11.36,11.41,4702000.0,11.38,11.42,11.36,11.41,4702000.0
2012-05-15 09:50:00,11.41,11.44,11.38,11.41,3476000.0,11.41,11.44,11.38,11.41,3476000.0
2012-05-15 10:00:00,11.42,11.5,11.4,11.47,6050000.0,11.42,11.5,11.4,11.47,6050000.0
2012-05-15 10:10:00,11.47,11.5,11.46,11.48,4190000.0,11.47,11.5,11.46,11.48,4190000.0
2012-05-15 10:20:00,11.48,11.53,11.48,11.53,4898000.0,11.48,11.53,11.48,11.53,4898000.0
2012-05-15 10:30:00,11.53,11.53,11.48,11.5,2854000.0,11.53,11.53,11.48,11.5,2854000.0
2012-05-15 10:40:00,11.5,11.52,11.47,11.52,2300000.0,11.5,11.52,11.47,11.52,2300000.0
2012-05-15 10:50:00,11.51,11.53,11.5,11.5,1914000.0,11.51,11.53,11.5,11.5,1914000.0
2012-05-15 11:00:00,11.5,11.52,11.44,11.46,3074000.0,11.5,11.52,11.44,11.46,3074000.0
2012-05-15 11:10:00,11.46,11.47,11.42,11.44,3172000.0,11.46,11.47,11.42,11.44,3172000.0
2012-05-15 11:20:00,11.45,11.45,11.43,11.43,2058000.0,11.45,11.45,11.43,11.43,2058000.0
2012-05-15 11:30:00,11.43,11.49,11.43,11.49,2262000.0,11.43,11.49,11.43,11.49,2262000.0
2012-05-15 11:40:00,11.49,11.5,11.48,11.49,2540000.0,11.49,11.5,11.48,11.49,2540000.0
2012-05-15 11:50:00,11.49,11.49,11.46,11.46,1100000.0,11.49,11.49,11.46,11.46,1100000.0
2012-05-15 12:00:00,11.46,11.49,11.46,11.49,874000.0,11.46,11.49,11.46,11.49,874000.0
2012-05-15 12:10:00,11.49,11.51,11.49,11.49,1772000.0,11.49,11.51,11.49,11.49,1772000.0
2012-05-15 12:20:00,11.49,11.51,11.47,11.5,1544000.0,11.49,11.51,11.47,11.5,1544000.0
2012-05-15 12:30:00,11.5,11.51,11.48,11.49,838000.0,11.5,11.51,11.48,11.49,838000.0
2012-05-15 12:40:00,11.49,11.5,11.48,11.48,458000.0,11.49,11.5,11.48,11.48,458000.0
2012-05-15 12:50:00,11.48,11.48,11.44,11.45,826000.0,11.48,11.48,11.44,11.45,826000.0
2012-05-15 13:00:00,11.45,11.46,11.43,11.43,1312000.0,11.45,11.46,11.43,11.43,1312000.0
2012-05-15 13:10:00,11.43,11.45,11.43,11.44,840000.0,11.43,11.45,11.43,11.44,840000.0
2012-05-15 13:20:00,11.44,11.47,11.44,11.47,652000.0,11.44,11.47,11.44,11.47,652000.0
2012-05-15 13:30:00,11.46,11.46,11.43,11.44,722000.0,11.46,11.46,11.43,11.44,722000.0
2012-05-15 13:40:00,11.45,11.45,11.42,11.42,930000.0,11.45,11.45,11.42,11.42,930000.0
2012-05-15 13:50:00,11.42,11.43,11.39,11.41,1084000.0,11.42,11.43,11.39,11.41,1084000.0
2012-05-15 14:00:00,11.41,11.43,11.41,11.42,1190000.0,11.41,11.43,11.41,11.42,1190000.0
2012-05-15 14:10:00,11.41,11.44,11.41,11.42,870000.0,11.41,11.44,11.41,11.42,870000.0
2012-05-15 14:20:00,11.42,11.44,11.41,11.42,584000.0,11.42,11.44,11.41,11.42,584000.0
2012-05-15 14:30:00,11.42,11.42,11.38,11.38,1576000.0,11.42,11.42,11.38,11.38,1576000.0
2012-05-15 14:40:00,11.38,11.4,11.34,11.34,2052000.0,11.38,11.4,11.34,11.34,2052000.0
2012-05-15 14:50:00,11.34,11.35,11.31,11.33,3328000.0,11.34,11.35,11.31,11.33,3328000.0
2012-05-15 15:00:00,11.32,11.33,11.23,11.25,5556000.0,11.32,11.33,11.23,11.25,5556000.0
2012-05-15 15:10:00,11.25,11.25,11.15,11.21,6630000.0,11.25,11.25,11.15,11.21,6630000.0
2012-05-15 15:20:00,11.21,11.22,11.15,11.17,4142000.0,11.21,11.22,11.15,11.17,4142000.0
2012-05-15 15:30:00,11.17,11.2,11.16,11.16,3630000.0,11.17,11.2,11.16,11.16,3630000.0
2012-05-15 15:40:00,11.16,11.24,11.16,11.2,4974000.0,11.16,11.24,11.16,11.2,4974000.0
2012-05-15 15:50:00,11.2,11.24,11.19,11.22,4122000.0,11.2,11.24,11.19,11.22,4122000.0
2012-05-16 09:30:00,11.25,11.34,11.24,11.29,3288000.0,11.25,11.34,11.24,11.29,3288000.0
2012-05-16 09:40:00,11.28,11.36,11.25,11.35,3312000.0,11.28,11.36,11.25,11.35,3312000.0
2012-05-16 09:50:00,11.35,11.4,11.35,11.37,3926000.0,11.35,11.4,11.35,11.37,3926000.0
2012-05-16 10:00:00,11.37,11.38,11.33,11.33,2140000.0,11.37,11.38,11.33,11.33,2140000.0
2012-05-16 10:10:00,11.33,11.34,11.29,11.33,2238000.0,11.33,11.34,11.29,11.33,2238000.0
2012-05-16 10:20:00,11.34,11.38,11.33,11.36,2034000.0,11.34,11.38,11.33,11.36,2034000.0
2012-05-16 10:30:00,11.36,11.37,11.31,11.32,1420000.0,11.36,11.37,11.31,11.32,1420000.0
2012-05-16 10:40:00,11.33,11.35,11.31,11.33,2314000.0,11.33,11.35,11.31,11.33,2314000.0
2012-05-16 10:50:00,11.34,11.34,11.29,11.29,1236000.0,11.34,11.34,11.29,11.29,1236000.0
2012-05-16 11:00:00,11.29,11.31,11.25,11.28,1692000.0,11.29,11.31,11.25,11.28,1692000.0
2012-05-16 11:10:00,11.28,11.3,11.27,11.29,2656000.0,11.28,11.3,11.27,11.29,2656000.0
2012-05-16 11:20:00,11.29,11.29,11.22,11.23,2114000.0,11.29,11.29,11.22,11.23,2114000.0
2012-05-16 11:30:00,11.23,11.28,11.23,11.27,1786000.0,11.23,11.28,11.23,11.27,1786000.0
2012-05-16 11:40:00,11.26,11.28,11.24,11.26,1538000.0,11.26,11.28,11.24,11.26,1538000.0
2012-05-16 11:50:00,11.26,11.3,11.25,11.29,1496000.0,11.26,11.3,11.25,11.29,1496000.0
2012-05-16 12:00:00,11.29,11.29,11.25,11.28,550000.0,11.29,11.29,11.25,11.28,550000.0
2012-05-16 12:10:00,11.28,11.29,11.28,11.29,746000.0,11.28,11.29,11.28,11.29,746000.0
2012-05-16 12:20:00,11.28,11.29,11.26,11.27,618000.0,11.28,11.29,11.26,11.27,618000.0
2012-05-16 12:30:00,11.27,11.28,11.26,11.26,548000.0,11.27,11.28,11.26,11.26,548000.0
2012-05-16 12:40:00,11.27,11.27,11.23,11.25,1784000.0,11.27,11.27,11.23,11.25,1784000.0
2012-05-16 12:50:00,11.25,11.28,11.23,11.23,1006000.0,11.25,11.28,11.23,11.23,1006000.0
2012-05-16 13:00:00,11.24,11.25,11.23,11.25,654000.0,11.24,11.25,11.23,11.25,654000.0
2012-05-16 13:10:00,11.25,11.28,11.25,11.27,944000.0,11.25,11.28,11.25,11.27,944000.0
2012-05-16 13:20:00,11.27,11.27,11.24,11.24,2168000.0,11.27,11.27,11.24,11.24,2168000.0
2012-05-16 13:30:00,11.24,11.24,11.17,11.17,2382000.0,11.24,11.24,11.17,11.17,2382000.0
2012-05-16 13:40:00,11.17,11.18,11.13,11.16,2764000.0,11.17,11.18,11.13,11.16,2764000.0
2012-05-16 13:50:00,11.16,11.21,11.14,11.2,926000.0,11.16,11.21,11.14,11.2,926000.0
2012-05-16 14:00:00,11.21,11.23,11.17,11.19,1668000.0,11.21,11.23,11.17,11.19,1668000.0
2012-05-16 14:10:00,11.19,11.22,11.17,11.22,956000.0,11.19,11.22,11.17,11.22,956000.0
2012-05-16 14:20:00,11.22,11.23,11.2,11.22,876000.0,11.22,11.23,11.2,11.22,876000.0
2012-05-16 14:30:00,11.22,11.23,11.2,11.23,1104000.0,11.22,11.23,11.2,11.23,1104000.0
2012-05-16 14:40:00,11.22,11.28,11.22,11.27,1558000.0,11.22,11.28,11.22,11.27,1558000.0
2012-05-16 14:50:00,11.27,11.3,11.25,11.29,1400000.0,11.27,11.3,11.25,11.29,1400000.0
2012-05-16 15:00:00,11.29,11.29,11.24,11.24,1062000.0,11.29,11.29,11.24,11.24,1062000.0
2012-05-16 15:10:00,11.24,11.25,11.22,11.24,1142000.0,11.24,11.25,11.22,11.24,1142000.0
2012-05-16 15:20:00,11.24,11.24,11.22,11.22,1158000.0,11.24,11.24,11.22,11.22,1158000.0
2012-05-16 15:30:00,11.22,11.27,11.22,11.25,1582000.0,11.22,11.27,11.22,11.25,1582000.0
2012-05-16 15:40:00,11.25,11.31,11.13,11.13,17040000.0,11.25,11.31,11.13,11.13,17040000.0
2012-05-16 15:50:00,11.13,11.26,11.13,11.2,19550000.0,11.13,11.26,11.13,11.2,19550000.0
2012-05-17 09:30:00,11.25,11.27,11.14,11.15,4034000.0,11.25,11.27,11.14,11.15,4034000.0
2012-05-17 09:40:00,11.15,11.23,11.14,11.17,2788000.0,11.15,11.23,11.14,11.17,2788000.0
2012-05-17 09:50:00,11.17,11.22,11.14,11.2,2870000.0,11.17,11.22,11.14,11.2,2870000.0
2012-05-17 10:00:00,11.2,11.2,11.15,11.18,1690000.0,11.2,11.2,11.15,11.18,1690000.0
2012-05-17 10:10:00,11.19,11.26,11.14,11.26,3670000.0,11.19,11.26,11.14,11.26,3670000.0
2012-05-17 10:20:00,11.26,11.3,11.25,11.28,2588000.0,11.26,11.3,11.25,11.28,2588000.0
2012-05-17 10:30:00,11.27,11.27,11.21,11.24,1680000.0,11.27,11.27,11.21,11.24,1680000.0
2012-05-17 10:40:00,11.23,11.27,11.18,11.2,2774000.0,11.23,11.27,11.18,11.2,2774000.0
2012-05-17 10:50:00,11.21,11.21,11.13,11.15,3504000.0,11.21,11.21,11.13,11.15,3504000.0
2012-05-17 11:00:00,11.15,11.18,11.13,11.16,2276000.0,11.15,11.18,11.13,11.16,2276000.0
2012-05-17 11:10:00,11.16,11.16,11.11,11.14,3224000.0,11.16,11.16,11.11,11.14,3224000.0
2012-05-17 11:20:00,11.14,11.15,11.09,11.11,2392000.0,11.14,11.15,11.09,11.11,2392000.0
2012-05-17 11:30:00,11.11,11.11,11.05,11.07,2592000.0,11.11,11.11,11.05,11.07,2592000.0
2012-05-17 11:40:00,11.07,11.11,11.07,11.09,2310000.0,11.07,11.11,11.07,11.09,2310000.0
2012-05-17 11:50:00,11.09,11.1,11.07,11.08,1566000.0,11.09,11.1,11.07,11.08,1566000.0
2012-05-17 12:00:00,11.08,11.1,11.03,11.05,2194000.0,11.08,11.1,11.03,11.05,2194000.0
2012-05-17 12:10:00,11.04,11.07,11.04,11.06,1732000.0,11.04,11.07,11.04,11.06,1732000.0
2012-05-17 12:20:00,11.07,11.12,11.06,11.09,1932000.0,11.07,11.12,11.06,11.09,1932000.0
2012-05-17 12:30:00,11.09,11.12,11.06,11.12,914000.0,11.09,11.12,11.06,11.12,914000.0
2012-05-17 12:40:00,11.11,11.15,11.11,11.13,908000.0,11.11,11.15,11.11,11.13,908000.0
2012-05-17 12:50:00,11.13,11.13,11.1,11.1,718000.0,11.13,11.13,11.1,11.1,718000.0
2012-05-17 13:00:00,11.11,11.16,11.11,11.15,1374000.0,11.11,11.16,11.11,11.15,1374000.0
2012-05-17 13:10:00,11.15,11.19,11.15,11.18,1424000.0,11.15,11.19,11.15,11.18,1424000.0
2012-05-17 13:20:00,11.18,11.18,11.13,11.16,1056000.0,11.18,11.18,11.13,11.16,1056000.0
2012-05-17 13:30:00,11.15,11.16,11.12,11.13,1438000.0,11.15,11.16,11.12,11.13,1438000.0
2012-05-17 13:40:00,11.13,11.14,11.08,11.08,1334000.0,11.13,11.14,11.08,11.08,1334000.0
2012-05-17 13:50:00,11.08,11.11,11.07,11.1,770000.0,11.08,11.11,11.07,11.1,770000.0
2012-05-17 14:00:00,11.1,11.1,11.06,11.07,856000.0,11.1,11.1,11.06,11.07,856000.0
2012-05-17 14:10:00,11.07,11.08,11.05,11.06,1430000.0,11.07,11.08,11.05,11.06,1430000.0
2012-05-17 14:20:00,11.07,11.1,11.07,11.08,1410000.0,11.07,11.1,11.07,11.08,1410000.0
2012-05-17 14:30:00,11.08,11.1,11.06,11.06,870000.0,11.08,11.1,11.06,11.06,870000.0
2012-05-17 14:40:00,11.06,11.07,11.05,11.06,1096000.0,11.06,11.07,11.05,11.06,1096000.0
2012-05-17 14:50:00,11.06,11.07,11.04,11.06,1090000.0,11.06,11.07,11.04,11.06,1090000.0
2012-05-17 15:00:00,11.06,11.08,11.03,11.04,1174000.0,11.06,11.08,11.03,11.04,1174000.0
2012-05-17 15:10:00,11.04,11.04,11.01,11.02,2296000.0,11.04,11.04,11.01,11.02,2296000.0
2012-05-17 15:20:00,11.02,11.03,11.01,11.02,1850000.0,11.02,11.03,11.01,11.02,1850000.0
2012-05-17 15:30:00,11.03,11.03,10.94,10.95,4790000.0,11.03,11.03,10.94,10.95,4790000.0
2012-05-17 15:40:00,10.95,10.95,10.91,10.93,5238000.0,10.95,10.95,10.91,10.93,5238000.0
2012-05-17 15:50:00,10.93,10.94,10.9,10.92,6708000.0,10.93,10.94,10.9,10.92,6708000.0
2012-05-18 09:30:00,10.97,10.98,10.85,10.86,11662000.0,10.97,10.98,10.85,10.86,11662000.0
2012-05-18 09:40:00,10.86,10.86,10.77,10.85,4312000.0,10.86,10.86,10.77,10.85,4312000.0
2012-05-18 09:50:00,10.84,10.87,10.8,10.8,3476000.0,10.84,10.87,10.8,10.8,3476000.0
2012-05-18 10:00:00,10.8,10.85,10.78,10.85,2804000.0,10.8,10.85,10.78,10.85,2804000.0
2012-05-18 10:10:00,10.84,10.86,10.8,10.81,2174000.0,10.84,10.86,10.8,10.81,2174000.0
2012-05-18 10:20:00,10.81,10.89,10.8,10.87,2484000.0,10.81,10.89,10.8,10.87,2484000.0
2012-05-18 10:30:00,10.87,10.88,10.84,10.88,2422000.0,10.87,10.88,10.84,10.88,2422000.0
2012-05-18 10:40:00,10.88,10.95,10.85,10.95,2590000.0,10.88,10.95,10.85,10.95,2590000.0
2012-05-18 10:50:00,10.95,10.97,10.9,10.92,2390000.0,10.95,10.97,10.9,10.92,2390000.0
2012-05-18 11:00:00,10.92,10.93,10.82,10.82,2338000.0,10.92,10.93,10.82,10.82,2338000.0
2012-05-18 11:10:00,10.82,10.9,10.8,10.82,1672000.0,10.82,10.9,10.8,10.82,1672000.0
2012-05-18 11:20:00,10.82,10.83,10.79,10.81,1676000.0,10.82,10.83,10.79,10.81,1676000.0
2012-05-18 11:30:00,10.81,10.83,10.7,10.75,3328000.0,10.81,10.83,10.7,10.75,3328000.0
2012-05-18 11:40:00,10.75,10.81,10.72,10.74,2526000.0,10.75,10.81,10.72,10.74,2526000.0
2012-05-18 11:50:00,10.74,10.75,10.64,10.74,4328000.0,10.74,10.75,10.64,10.74,4328000.0
2012-05-18 12:00:00,10.74,10.8,10.73,10.79,3056000.0,10.74,10.8,10.73,10.79,3056000.0
2012-05-18 12:10:00,10.79,10.84,10.78,10.81,1794000.0,10.79,10.84,10.78,10.81,1794000.0
2012-05-18 12:20:00,10.81,10.87,10.79,10.86,1574000.0,10.81,10.87,10.79,10.86,1574000.0
2012-05-18 12:30:00,10.86,10.88,10.84,10.85,2292000.0,10.86,10.88,10.84,10.85,2292000.0
2012-05-18 12:40:00,10.86,10.9,10.83,10.85,1680000.0,10.86,10.9,10.83,10.85,1680000.0
2012-05-18 12:50:00,10.85,10.85,10.8,10.8,1138000.0,10.85,10.85,10.8,10.8,1138000.0
2012-05-18 13:00:00,10.8,10.81,10.75,10.76,2572000.0,10.8,10.81,10.75,10.76,2572000.0
2012-05-18 13:10:00,10.76,10.81,10.76,10.78,1684000.0,10.76,10.81,10.76,10.78,1684000.0
2012-05-18 13:20:00,10.79,10.8,10.77,10.8,968000.0,10.79,10.8,10.77,10.8,968000.0
2012-05-18 13:30:00,10.8,10.81,10.76,10.77,1064000.0,10.8,10.81,10.76,10.77,1064000.0
2012-05-18 13:40:00,10.77,10.78,10.75,10.76,1046000.0,10.77,10.78,10.75,10.76,1046000.0
2012-05-18 13:50:00,10.76,10.77,10.72,10.72,1728000.0,10.76,10.77,10.72,10.72,1728000.0
2012-05-18 14:00:00,10.72,10.76,10.71,10.72,1210000.0,10.72,10.76,10.71,10.72,1210000.0
2012-05-18 14:10:00,10.72,10.77,10.71,10.73,1130000.0,10.72,10.77,10.71,10.73,1130000.0
2012-05-18 14:20:00,10.73,10.74,10.71,10.74,1206000.0,10.73,10.74,10.71,10.74,1206000.0
2012-05-18 14:30:00,10.74,10.74,10.68,10.71,1498000.0,10.74,10.74,10.68,10.71,1498000.0
2012-05-18 14:40:00,10.71,10.72,10.68,10.71,1764000.0,10.71,10.72,10.68,10.71,1764000.0
2012-05-18 14:50:00,10.71,10.73,10.69,10.7,1078000.0,10.71,10.73,10.69,10.7,1078000.0
2012-05-18 15:00:00,10.7,10.74,10.68,10.74,1760000.0,10.7,10.74,10.68,10.74,1760000.0
2012-05-18 15:10:00,10.74,10.77,10.73,10.74,1408000.0,10.74,10.77,10.73,10.74,1408000.0
2012-05-18 15:20:00,10.74,10.74,10.7,10.71,1818000.0,10.74,10.74,10.7,10.71,1818000.0
2012-05-18 15:30:00,10.71,10.72,10.66,10.7,2248000.0,10.71,10.72,10.66,10.7,2248000.0
2012-05-18 15:40:00,10.7,10.7,10.67,10.68,2764000.0,10.7,10.7,10.67,10.68,2764000.0
2012-05-18 15:50:00,10.68,10.71,10.68,10.69,6440000.0,10.68,10.71,10.68,10.69,6440000.0
2012-05-21 09:30:00,10.7,10.79,10.7,10.76,4784000.0,10.7,10.79,10.7,10.76,4784000.0
2012-05-21 09:40:00,10.76,10.77,10.67,10.67,2442000.0,10.76,10.77,10.67,10.67,2442000.0
2012-05-21 09:50:00,10.68,10.74,10.64,10.74,2974000.0,10.68,10.74,10.64,10.74,2974000.0
2012-05-21 10:00:00,10.73,10.8,10.69,10.79,2062000.0,10.73,10.8,10.69,10.79,2062000.0
2012-05-21 10:10:00,10.8,10.83,10.79,10.8,3078000.0,10.8,10.83,10.79,10.8,3078000.0
2012-05-21 10:20:00,10.8,10.8,10.75,10.78,1706000.0,10.8,10.8,10.75,10.78,1706000.0
2012-05-21 10:30:00,10.78,10.88,10.78,10.86,3242000.0,10.78,10.88,10.78,10.86,3242000.0
2012-05-21 10:40:00,10.87,10.89,10.86,10.88,1804000.0,10.87,10.89,10.86,10.88,1804000.0
2012-05-21 10:50:00,10.87,10.92,10.87,10.91,1782000.0,10.87,10.92,10.87,10.91,1782000.0
2012-05-21 11:00:00,10.9,10.91,10.84,10.85,2128000.0,10.9,10.91,10.84,10.85,2128000.0
2012-05-21 11:10:00,10.85,10.87,10.83,10.85,1894000.0,10.85,10.87,10.83,10.85,1894000.0
2012-05-21 11:20:00,10.86,10.87,10.84,10.87,1100000.0,10.86,10.87,10.84,10.87,1100000.0
2012-05-21 11:30:00,10.87,10.91,10.85,10.89,1396000.0,10.87,10.91,10.85,10.89,1396000.0
2012-05-21 11:40:00,10.89,10.89,10.86,10.86,1144000.0,10.89,10.89,10.86,10.86,1144000.0
2012-05-21 11:50:00,10.87,10.89,10.86,10.86,1156000.0,10.87,10.89,10.86,10.86,1156000.0
2012-05-21 12:00:00,10.86,10.91,10.85,10.91,1244000.0,10.86,10.91,10.85,10.91,1244000.0
2012-05-21 12:10:00,10.91,10.93,10.9,10.91,1976000.0,10.91,10.93,10.9,10.91,1976000.0
2012-05-21 12:20:00,10.91,11.0,10.91,10.99,3170000.0,10.91,11.0,10.91,10.99,3170000.0
2012-05-21 12:30:00,10.99,11.0,10.96,10.96,1760000.0,10.99,11.0,10.96,10.96,1760000.0
2012-05-21 12:40:00,10.96,10.97,10.91,10.92,2090000.0,10.96,10.97,10.91,10.92,2090000.0
2012-05-21 12:50:00,10.92,10.93,10.91,10.92,1058000.0,10.92,10.93,10.91,10.92,1058000.0
2012-05-21 13:00:00,10.92,10.93,10.91,10.92,892000.0,10.92,10.93,10.91,10.92,892000.0
2012-05-21 13:10:00,10.92,10.92,10.88,10.89,970000.0,10.92,10.92,10.88,10.89,970000.0
2012-05-21 13:20:00,10.89,10.91,10.89,10.91,850000.0,10.89,10.91,10.89,10.91,850000.0
2012-05-21 13:30:00,10.91,10.92,10.89,10.9,868000.0,10.91,10.92,10.89,10.9,868000.0
2012-05-21 13:40:00,10.9,10.94,10.89,10.93,992000.0,10.9,10.94,10.89,10.93,992000.0
2012-05-21 13:50:00,10.93,10.94,10.91,10.92,718000.0,10.93,10.94,10.91,10.92,718000.0
2012-05-21 14:00:00,10.92,10.92,10.88,10.9,1196000.0,10.92,10.92,10.88,10.9,1196000.0
2012-05-21 14:10:00,10.9,10.92,10.89,10.91,920000.0,10.9,10.92,10.89,10.91,920000.0
2012-05-21 14:20:00,10.91,10.92,10.91,10.91,776000.0,10.91,10.92,10.91,10.91,776000.0
2012-05-21 14:30:00,10.91,10.91,10.9,10.9,702000.0,10.91,10.91,10.9,10.9,702000.0
2012-05-21 14:40:00,10.9,10.9,10.88,10.89,868000.0,10.9,10.9,10.88,10.89,868000.0
2012-05-21 14:50:00,10.89,10.92,10.89,10.92,1258000.0,10.89,10.92,10.89,10.92,1258000.0
2012-05-21 15:00:00,10.92,10.93,10.9,10.9,1004000.0,10.92,10.93,10.9,10.9,1004000.0
2012-05-21 15:10:00,10.91,10.92,10.9,10.91,1002000.0,10.91,10.92,10.9,10.91,1002000.0
2012-05-21 15:20:00,10.92,10.94,10.91,10.92,1668000.0,10.92,10.94,10.91,10.92,1668000.0
2012-05-21 15:30:00,10.91,10.92,10.9,10.91,1448000.0,10.91,10.92,10.9,10.91,1448000.0
2012-05-21 15:40:00,10.91,10.93,10.9,10.92,1732000.0,10.91,10.93,10.9,10.92,1732000.0
2012-05-21 15:50:00,10.92,10.93,10.9,10.91,3938000.0,10.92,10.93,10.9,10.91,3938000.0
2012-05-22 09:30:00,10.92,10.92,10.78,10.78,4762000.0,10.92,10.92,10.78,10.78,4762000.0
2012-05-22 09:40:00,10.78,10.88,10.76,10.85,4876000.0,10.78,10.88,10.76,10.85,4876000.0
2012-05-22 09:50:00,10.85,10.87,10.78,10.83,2730000.0,10.85,10.87,10.78,10.83,2730000.0
2012-05-22 10:00:00,10.83,10.89,10.79,10.87,4062000.0,10.83,10.89,10.79,10.87,4062000.0
2012-05-22 10:10:00,10.87,10.89,10.85,10.88,2758000.0,10.87,10.89,10.85,10.88,2758000.0
2012-05-22 10:20:00,10.88,10.91,10.82,10.85,3284000.0,10.88,10.91,10.82,10.85,3284000.0
2012-05-22 10:30:00,10.85,10.91,10.85,10.88,2314000.0,10.85,10.91,10.85,10.88,2314000.0
2012-05-22 10:40:00,10.89,10.94,10.89,10.9,2312000.0,10.89,10.94,10.89,10.9,2312000.0
2012-05-22 10:50:00,10.9,10.9,10.83,10.84,2304000.0,10.9,10.9,10.83,10.84,2304000.0
2012-05-22 11:00:00,10.84,10.87,10.84,10.86,2242000.0,10.84,10.87,10.84,10.86,2242000.0
2012-05-22 11:10:00,10.86,10.87,10.83,10.86,1870000.0,10.86,10.87,10.83,10.86,1870000.0
2012-05-22 11:20:00,10.86,10.89,10.85,10.88,1870000.0,10.86,10.89,10.85,10.88,1870000.0
2012-05-22 11:30:00,10.88,10.88,10.85,10.86,1262000.0,10.88,10.88,10.85,10.86,1262000.0
2012-05-22 11:40:00,10.86,10.87,10.83,10.85,1378000.0,10.86,10.87,10.83,10.85,1378000.0
2012-05-22 11:50:00,10.85,10.87,10.85,10.86,1090000.0,10.85,10.87,10.85,10.86,1090000.0
2012-05-22 12:00:00,10.86,10.86,10.78,10.78,1584000.0,10.86,10.86,10.78,10.78,1584000.0
2012-05-22 12:10:00,10.78,10.82,10.78,10.82,1092000.0,10.78,10.82,10.78,10.82,1092000.0
2012-05-22 12:20:00,10.82,10.85,10.82,10.84,980000.0,10.82,10.85,10.82,10.84,980000.0
2012-05-22 12:30:00,10.84,10.85,10.83,10.85,682000.0,10.84,10.85,10.83,10.85,682000.0
2012-05-22 12:40:00,10.85,10.88,10.85,10.88,988000.0,10.85,10.88,10.85,10.88,988000.0
2012-05-22 12:50:00,10.88,10.89,10.87,10.88,542000.0,10.88,10.89,10.87,10.88,542000.0
2012-05-22 13:00:00,10.88,10.9,10.88,10.89,526000.0,10.88,10.9,10.88,10.89,526000.0
2012-05-22 13:10:00,10.89,10.89,10.85,10.85,464000.0,10.89,10.89,10.85,10.85,464000.0
2012-05-22 13:20:00,10.85,10.86,10.83,10.84,606000.0,10.85,10.86,10.83,10.84,606000.0
2012-05-22 13:30:00,10.84,10.84,10.8,10.82,790000.0,10.84,10.84,10.8,10.82,790000.0
2012-05-22 13:40:00,10.82,10.82,10.79,10.82,1158000.0,10.82,10.82,10.79,10.82,1158000.0
2012-05-22 13:50:00,10.82,10.82,10.8,10.81,456000.0,10.82,10.82,10.8,10.81,456000.0
2012-05-22 14:00:00,10.81,10.86,10.81,10.85,1340000.0,10.81,10.86,10.81,10.85,1340000.0
2012-05-22 14:10:00,10.85,10.86,10.83,10.86,1982000.0,10.85,10.86,10.83,10.86,1982000.0
2012-05-22 14:20:00,10.86,10.87,10.85,10.86,726000.0,10.86,10.87,10.85,10.86,726000.0
2012-05-22 14:30:00,10.86,10.88,10.82,10.83,908000.0,10.86,10.88,10.82,10.83,908000.0
2012-05-22 14:40:00,10.84,10.85,10.81,10.83,794000.0,10.84,10.85,10.81,10.83,794000.0
2012-05-22 14:50:00,10.83,10.85,10.81,10.83,874000.0,10.83,10.85,10.81,10.83,874000.0
2012-05-22 15:00:00,10.82,10.84,10.82,10.82,798000.0,10.82,10.84,10.82,10.82,798000.0
2012-05-22 15:10:00,10.82,10.82,10.77,10.77,1712000.0,10.82,10.82,10.77,10.77,1712000.0
2012-05-22 15:20:00,10.77,10.77,10.75,10.75,1818000.0,10.77,10.77,10.75,10.75,1818000.0
2012-05-22 15:30:00,10.75,10.76,10.72,10.73,2980000.0,10.75,10.76,10.72,10.73,2980000.0
2012-05-22 15:40:00,10.73,10.74,10.7,10.72,2356000.0,10.73,10.74,10.7,10.72,2356000.0
2012-05-22 15:50:00,10.71,10.78,10.7,10.78,4320000.0,10.71,10.78,10.7,10.78,4320000.0
2012-05-23 09:30:00,10.74,10.76,10.67,10.71,2978000.0,10.74,10.76,10.67,10.71,2978000.0
2012-05-23 09:40:00,10.71,10.74,10.68,10.71,1604000.0,10.71,10.74,10.68,10.71,1604000.0
2012-05-23 09:50:00,10.71,10.85,10.7,10.84,3922000.0,10.71,10.85,10.7,10.84,3922000.0
2012-05-23 10:00:00,10.84,10.88,10.79,10.8,2924000.0,10.84,10.88,10.79,10.8,2924000.0
2012-05-23 10:10:00,10.81,10.81,10.73,10.73,2778000.0,10.81,10.81,10.73,10.73,2778000.0
2012-05-23 10:20:00,10.73,10.76,10.7,10.76,1920000.0,10.73,10.76,10.7,10.76,1920000.0
2012-05-23 10:30:00,10.76,10.78,10.67,10.67,1762000.0,10.76,10.78,10.67,10.67,1762000.0
2012-05-23 10:40:00,10.67,10.7,10.65,10.67,1864000.0,10.67,10.7,10.65,10.67,1864000.0
2012-05-23 10:50:00,10.67,10.7,10.66,10.66,1592000.0,10.67,10.7,10.66,10.66,1592000.0
2012-05-23 11:00:00,10.66,10.67,10.62,10.66,3288000.0,10.66,10.67,10.62,10.66,3288000.0
2012-05-23 11:10:00,10.67,10.69,10.64,10.67,1658000.0,10.67,10.69,10.64,10.67,1658000.0
2012-05-23 11:20:00,10.67,10.67,10.61,10.62,2590000.0,10.67,10.67,10.61,10.62,2590000.0
2012-05-23 11:30:00,10.62,10.67,10.61,10.62,1734000.0,10.62,10.67,10.61,10.62,1734000.0
2012-05-23 11:40:00,10.62,10.64,10.6,10.6,1948000.0,10.62,10.64,10.6,10.6,1948000.0
2012-05-23 11:50:00,10.61,10.61,10.57,10.59,1462000.0,10.61,10.61,10.57,10.59,1462000.0
2012-05-23 12:00:00,10.59,10.6,10.56,10.57,1258000.0,10.59,10.6,10.56,10.57,1258000.0
2012-05-23 12:10:00,10.57,10.62,10.56,10.61,1596000.0,10.57,10.62,10.56,10.61,1596000.0
2012-05-23 12:20:00,10.61,10.63,10.6,10.61,1640000.0,10.61,10.63,10.6,10.61,1640000.0
2012-05-23 12:30:00,10.62,10.63,10.59,10.61,1958000.0,10.62,10.63,10.59,10.61,1958000.0
2012-05-23 12:40:00,10.61,10.65,10.61,10.65,1552000.0,10.61,10.65,10.61,10.65,1552000.0
2012-05-23 12:50:00,10.64,10.66,10.64,10.64,1234000.0,10.64,10.66,10.64,10.64,1234000.0
2012-05-23 13:00:00,10.65,10.67,10.64,10.67,1338000.0,10.65,10.67,10.64,10.67,1338000.0
2012-05-23 13:10:00,10.66,10.69,10.66,10.67,1464000.0,10.66,10.69,10.66,10.67,1464000.0
2012-05-23 13:20:00,10.67,10.7,10.67,10.7,1648000.0,10.67,10.7,10.67,10.7,1648000.0
2012-05-23 13:30:00,10.7,10.72,10.69,10.72,1992000.0,10.7,10.72,10.69,10.72,1992000.0
2012-05-23 13:40:00,10.72,10.73,10.7,10.73,1100000.0,10.72,10.73,10.7,10.73,1100000.0
2012-05-23 13:50:00,10.73,10.76,10.72,10.76,1464000.0,10.73,10.76,10.72,10.76,1464000.0
2012-05-23 14:00:00,10.76,10.76,10.72,10.76,1312000.0,10.76,10.76,10.72,10.76,1312000.0
2012-05-23 14:10:00,10.76,10.76,10.7,10.71,2098000.0,10.76,10.76,10.7,10.71,2098000.0
2012-05-23 14:20:00,10.7,10.71,10.68,10.68,1248000.0,10.7,10.71,10.68,10.68,1248000.0
2012-05-23 14:30:00,10.68,10.74,10.68,10.73,970000.0,10.68,10.74,10.68,10.73,970000.0
2012-05-23 14:40:00,10.73,10.78,10.72,10.76,1830000.0,10.73,10.78,10.72,10.76,1830000.0
2012-05-23 14:50:00,10.77,10.8,10.77,10.79,1848000.0,10.77,10.8,10.77,10.79,1848000.0
2012-05-23 15:00:00,10.79,10.81,10.76,10.79,2370000.0,10.79,10.81,10.76,10.79,2370000.0
2012-05-23 15:10:00,10.79,10.8,10.77,10.8,1442000.0,10.79,10.8,10.77,10.8,1442000.0
2012-05-23 15:20:00,10.8,10.81,10.77,10.79,2004000.0,10.8,10.81,10.77,10.79,2004000.0
2012-05-23 15:30:00,10.79,10.84,10.79,10.83,3052000.0,10.79,10.84,10.79,10.83,3052000.0
2012-05-23 15:40:00,10.83,10.87,10.83,10.83,1956000.0,10.83,10.87,10.83,10.83,1956000.0
2012-05-23 15:50:00,10.83,10.86,10.83,10.86,4834000.0,10.83,10.86,10.83,10.86,4834000.0
2012-05-24 09:30:00,10.84,10.88,10.76,10.78,3150000.0,10.84,10.88,10.76,10.78,3150000.0
2012-05-24 09:40:00,10.78,10.87,10.77,10.8,3610000.0,10.78,10.87,10.77,10.8,3610000.0
2012-05-24 09:50:00,10.81,10.81,10.68,10.75,3648000.0,10.81,10.81,10.68,10.75,3648000.0
2012-05-24 10:00:00,10.75,10.78,10.69,10.76,2756000.0,10.75,10.78,10.69,10.76,2756000.0
2012-05-24 10:10:00,10.76,10.77,10.69,10.74,2026000.0,10.76,10.77,10.69,10.74,2026000.0
2012-05-24 10:20:00,10.73,10.75,10.71,10.74,1282000.0,10.73,10.75,10.71,10.74,1282000.0
2012-05-24 10:30:00,10.75,10.79,10.72,10.78,1124000.0,10.75,10.79,10.72,10.78,1124000.0
2012-05-24 10:40:00,10.78,10.8,10.75,10.76,784000.0,10.78,10.8,10.75,10.76,784000.0
2012-05-24 10:50:00,10.76,10.78,10.7,10.71,1302000.0,10.76,10.78,10.7,10.71,1302000.0
2012-05-24 11:00:00,10.71,10.73,10.7,10.71,2120000.0,10.71,10.73,10.7,10.71,2120000.0
2012-05-24 11:10:00,10.71,10.74,10.71,10.74,1104000.0,10.71,10.74,10.71,10.74,1104000.0
2012-05-24 11:20:00,10.73,10.75,10.72,10.74,1246000.0,10.73,10.75,10.72,10.74,1246000.0
2012-05-24 11:30:00,10.74,10.74,10.7,10.71,1332000.0,10.74,10.74,10.7,10.71,1332000.0
2012-05-24 11:40:00,10.71,10.72,10.7,10.71,752000.0,10.71,10.72,10.7,10.71,752000.0
2012-05-24 11:50:00,10.71,10.72,10.7,10.71,1362000.0,10.71,10.72,10.7,10.71,1362000.0
2012-05-24 12:00:00,10.71,10.72,10.7,10.72,1808000.0,10.71,10.72,10.7,10.72,1808000.0
2012-05-24 12:10:00,10.71,10.72,10.71,10.71,1384000.0,10.71,10.72,10.71,10.71,1384000.0
2012-05-24 12:20:00,10.71,10.72,10.7,10.71,880000.0,10.71,10.72,10.7,10.71,880000.0
2012-05-24 12:30:00,10.71,10.72,10.7,10.72,1736000.0,10.71,10.72,10.7,10.72,1736000.0
2012-05-24 12:40:00,10.72,10.72,10.71,10.71,796000.0,10.72,10.72,10.71,10.71,796000.0
2012-05-24 12:50:00,10.71,10.71,10.7,10.71,1262000.0,10.71,10.71,10.7,10.71,1262000.0
2012-05-24 13:00:00,10.71,10.72,10.7,10.71,944000.0,10.71,10.72,10.7,10.71,944000.0
2012-05-24 13:10:00,10.71,10.72,10.7,10.71,1882000.0,10.71,10.72,10.7,10.71,1882000.0
2012-05-24 13:20:00,10.71,10.71,10.68,10.69,2892000.0,10.71,10.71,10.68,10.69,2892000.0
2012-05-24 13:30:00,10.69,10.72,10.68,10.71,1138000.0,10.69,10.72,10.68,10.71,1138000.0
2012-05-24 13:40:00,10.71,10.74,10.71,10.72,746000.0,10.71,10.74,10.71,10.72,746000.0
2012-05-24 13:50:00,10.72,10.72,10.67,10.67,1108000.0,10.72,10.72,10.67,10.67,1108000.0
2012-05-24 14:00:00,10.67,10.7,10.66,10.7,924000.0,10.67,10.7,10.66,10.7,924000.0
2012-05-24 14:10:00,10.69,10.71,10.67,10.7,1484000.0,10.69,10.71,10.67,10.7,1484000.0
2012-05-24 14:20:00,10.7,10.72,10.69,10.71,696000.0,10.7,10.72,10.69,10.71,696000.0
2012-05-24 14:30:00,10.71,10.75,10.69,10.71,770000.0,10.71,10.75,10.69,10.71,770000.0
2012-05-24 14:40:00,10.71,10.71,10.66,10.67,1578000.0,10.71,10.71,10.66,10.67,1578000.0
2012-05-24 14:50:00,10.67,10.68,10.63,10.65,976000.0,10.67,10.68,10.63,10.65,976000.0
2012-05-24 15:00:00,10.65,10.71,10.65,10.66,1656000.0,10.65,10.71,10.65,10.66,1656000.0
2012-05-24 15:10:00,10.66,10.69,10.64,10.68,770000.0,10.66,10.69,10.64,10.68,770000.0
2012-05-24 15:20:00,10.68,10.74,10.66,10.72,1436000.0,10.68,10.74,10.66,10.72,1436000.0
2012-05-24 15:30:00,10.72,10.75,10.7,10.71,962000.0,10.72,10.75,10.7,10.71,962000.0
2012-05-24 15:40:00,10.71,10.74,10.7,10.73,1116000.0,10.71,10.74,10.7,10.73,1116000.0
2012-05-24 15:50:00,10.73,10.76,10.71,10.76,2434000.0,10.73,10.76,10.71,10.76,2434000.0
2012-05-25 09:30:00,10.75,10.8,10.7,10.77,2794000.0,10.75,10.8,10.7,10.77,2794000.0
2012-05-25 09:40:00,10.78,10.78,10.74,10.76,1144000.0,10.78,10.78,10.74,10.76,1144000.0
2012-05-25 09:50:00,10.76,10.79,10.73,10.74,798000.0,10.76,10.79,10.73,10.74,798000.0
2012-05-25 10:00:00,10.74,10.76,10.72,10.72,1162000.0,10.74,10.76,10.72,10.72,1162000.0
2012-05-25 10:10:00,10.72,10.73,10.68,10.71,1542000.0,10.72,10.73,10.68,10.71,1542000.0
2012-05-25 10:20:00,10.71,10.72,10.68,10.68,1398000.0,10.71,10.72,10.68,10.68,1398000.0
2012-05-25 10:30:00,10.69,10.72,10.68,10.69,1550000.0,10.69,10.72,10.68,10.69,1550000.0
2012-05-25 10:40:00,10.69,10.7,10.66,10.67,1480000.0,10.69,10.7,10.66,10.67,1480000.0
2012-05-25 10:50:00,10.67,10.68,10.65,10.65,986000.0,10.67,10.68,10.65,10.65,986000.0
2012-05-25 11:00:00,10.65,10.68,10.65,10.67,816000.0,10.65,10.68,10.65,10.67,816000.0
2012-05-25 11:10:00,10.67,10.69,10.66,10.67,1118000.0,10.67,10.69,10.66,10.67,1118000.0
2012-05-25 11:20:00,10.68,10.69,10.68,10.68,1044000.0,10.68,10.69,10.68,10.68,1044000.0
2012-05-25 11:30:00,10.68,10.68,10.65,10.66,1304000.0,10.68,10.68,10.65,10.66,1304000.0
2012-05-25 11:40:00,10.66,10.66,10.65,10.66,502000.0,10.66,10.66,10.65,10.66,502000.0
2012-05-25 11:50:00,10.66,10.67,10.65,10.66,988000.0,10.66,10.67,10.65,10.66,988000.0
2012-05-25 12:00:00,10.66,10.69,10.66,10.69,962000.0,10.66,10.69,10.66,10.69,962000.0
2012-05-25 12:10:00,10.69,10.69,10.66,10.67,952000.0,10.69,10.69,10.66,10.67,952000.0
2012-05-25 12:20:00,10.67,10.68,10.66,10.67,1146000.0,10.67,10.68,10.66,10.67,1146000.0
2012-05-25 12:30:00,10.67,10.67,10.66,10.67,410000.0,10.67,10.67,10.66,10.67,410000.0
2012-05-25 12:40:00,10.67,10.67,10.66,10.66,546000.0,10.67,10.67,10.66,10.66,546000.0
2012-05-25 12:50:00,10.66,10.68,10.66,10.67,350000.0,10.66,10.68,10.66,10.67,350000.0
2012-05-25 13:00:00,10.67,10.68,10.66,10.67,658000.0,10.67,10.68,10.66,10.67,658000.0
2012-05-25 13:10:00,10.67,10.67,10.65,10.67,462000.0,10.67,10.67,10.65,10.67,462000.0
2012-05-25 13:20:00,10.67,10.69,10.67,10.68,494000.0,10.67,10.69,10.67,10.68,494000.0
2012-05-25 13:30:00,10.68,10.71,10.68,10.71,900000.0,10.68,10.71,10.68,10.71,900000.0
2012-05-25 13:40:00,10.71,10.72,10.69,10.7,702000.0,10.71,10.72,10.69,10.7,702000.0
2012-05-25 13:50:00,10.7,10.7,10.68,10.68,524000.0,10.7,10.7,10.68,10.68,524000.0
2012-05-25 14:00:00,10.68,10.69,10.67,10.67,402000.0,10.68,10.69,10.67,10.67,402000.0
2012-05-25 14:10:00,10.67,10.68,10.65,10.66,650000.0,10.67,10.68,10.65,10.66,650000.0
2012-05-25 14:20:00,10.65,10.66,10.63,10.65,1040000.0,10.65,10.66,10.63,10.65,1040000.0
2012-05-25 14:30:00,10.65,10.66,10.64,10.64,614000.0,10.65,10.66,10.64,10.64,614000.0
2012-05-25 14:40:00,10.65,10.65,10.63,10.63,868000.0,10.65,10.65,10.63,10.63,868000.0
2012-05-25 14:50:00,10.63,10.64,10.62,10.62,686000.0,10.63,10.64,10.62,10.62,686000.0
2012-05-25 15:00:00,10.63,10.66,10.62,10.65,1084000.0,10.63,10.66,10.62,10.65,1084000.0
2012-05-25 15:10:00,10.65,10.65,10.63,10.63,800000.0,10.65,10.65,10.63,10.63,800000.0
2012-05-25 15:20:00,10.63,10.64,10.61,10.63,830000.0,10.63,10.64,10.61,10.63,830000.0
2012-05-25 15:30:00,10.63,10.64,10.63,10.64,872000.0,10.63,10.64,10.63,10.64,872000.0
2012-05-25 15:40:00,10.64,10.65,10.63,10.64,1310000.0,10.64,10.65,10.63,10.64,1310000.0
2012-05-25 15:50:00,10.64,10.65,10.63,10.64,2842000.0,10.64,10.65,10.63,10.64,2842000.0
2012-05-29 09:30:00,10.72,10.72,10.62,10.72,3172000.0,10.72,10.72,10.62,10.72,3172000.0
2012-05-29 09:40:00,10.72,10.72,10.63,10.64,2124000.0,10.72,10.72,10.63,10.64,2124000.0
2012-05-29 09:50:00,10.65,10.68,10.61,10.67,1674000.0,10.65,10.68,10.61,10.67,1674000.0
2012-05-29 10:00:00,10.67,10.72,10.64,10.71,2194000.0,10.67,10.72,10.64,10.71,2194000.0
2012-05-29 10:10:00,10.71,10.8,10.71,10.79,3380000.0,10.71,10.8,10.71,10.79,3380000.0
2012-05-29 10:20:00,10.78,10.83,10.77,10.79,1712000.0,10.78,10.83,10.77,10.79,1712000.0
2012-05-29 10:30:00,10.79,10.82,10.78,10.78,1696000.0,10.79,10.82,10.78,10.78,1696000.0
2012-05-29 10:40:00,10.78,10.83,10.77,10.81,2302000.0,10.78,10.83,10.77,10.81,2302000.0
2012-05-29 10:50:00,10.81,10.82,10.77,10.77,1990000.0,10.81,10.82,10.77,10.77,1990000.0
2012-05-29 11:00:00,10.77,10.77,10.75,10.77,1296000.0,10.77,10.77,10.75,10.77,1296000.0
2012-05-29 11:10:00,10.77,10.77,10.75,10.77,550000.0,10.77,10.77,10.75,10.77,550000.0
2012-05-29 11:20:00,10.77,10.78,10.75,10.78,858000.0,10.77,10.78,10.75,10.78,858000.0
2012-05-29 11:30:00,10.78,10.79,10.71,10.73,1430000.0,10.78,10.79,10.71,10.73,1430000.0
2012-05-29 11:40:00,10.73,10.73,10.66,10.68,1738000.0,10.73,10.73,10.66,10.68,1738000.0
2012-05-29 11:50:00,10.68,10.7,10.68,10.69,760000.0,10.68,10.7,10.68,10.69,760000.0
2012-05-29 12:00:00,10.69,10.7,10.64,10.67,1758000.0,10.69,10.7,10.64,10.67,1758000.0
2012-05-29 12:10:00,10.67,10.67,10.64,10.67,718000.0,10.67,10.67,10.64,10.67,718000.0
2012-05-29 12:20:00,10.67,10.68,10.65,10.68,1476000.0,10.67,10.68,10.65,10.68,1476000.0
2012-05-29 12:30:00,10.68,10.68,10.65,10.66,594000.0,10.68,10.68,10.65,10.66,594000.0
2012-05-29 12:40:00,10.66,10.69,10.65,10.68,674000.0,10.66,10.69,10.65,10.68,674000.0
2012-05-29 12:50:00,10.68,10.7,10.66,10.66,1650000.0,10.68,10.7,10.66,10.66,1650000.0
2012-05-29 13:00:00,10.66,10.67,10.64,10.65,950000.0,10.66,10.67,10.64,10.65,950000.0
2012-05-29 13:10:00,10.65,10.67,10.65,10.66,730000.0,10.65,10.67,10.65,10.66,730000.0
2012-05-29 13:20:00,10.66,10.66,10.64,10.64,528000.0,10.66,10.66,10.64,10.64,528000.0
2012-05-29 13:30:00,10.64,10.66,10.63,10.64,400000.0,10.64,10.66,10.63,10.64,400000.0
2012-05-29 13:40:00,10.65,10.69,10.65,10.68,778000.0,10.65,10.69,10.65,10.68,778000.0
2012-05-29 13:50:00,10.68,10.71,10.67,10.71,908000.0,10.68,10.71,10.67,10.71,908000.0
2012-05-29 14:00:00,10.71,10.71,10.68,10.68,722000.0,10.71,10.71,10.68,10.68,722000.0
2012-05-29 14:10:00,10.68,10.72,10.68,10.71,564000.0,10.68,10.72,10.68,10.71,564000.0
2012-05-29 14:20:00,10.72,10.72,10.7,10.72,516000.0,10.72,10.72,10.7,10.72,516000.0
2012-05-29 14:30:00,10.72,10.73,10.7,10.71,416000.0,10.72,10.73,10.7,10.71,416000.0
2012-05-29 14:40:00,10.7,10.72,10.7,10.71,426000.0,10.7,10.72,10.7,10.71,426000.0
2012-05-29 14:50:00,10.71,10.74,10.71,10.74,656000.0,10.71,10.74,10.71,10.74,656000.0
2012-05-29 15:00:00,10.74,10.74,10.72,10.73,566000.0,10.74,10.74,10.72,10.73,566000.0
2012-05-29 15:10:00,10.73,10.74,10.72,10.73,1398000.0,10.73,10.74,10.72,10.73,1398000.0
2012-05-29 15:20:00,10.73,10.73,10.71,10.72,514000.0,10.73,10.73,10.71,10.72,514000.0
2012-05-29 15:30:00,10.71,10.73,10.69,10.69,1004000.0,10.71,10.73,10.69,10.69,1004000.0
2012-05-29 15:40:00,10.69,10.75,10.69,10.74,1328000.0,10.69,10.75,10.69,10.74,1328000.0
2012-05-29 15:50:00,10.74,10.75,10.73,10.74,2200000.0,10.74,10.75,10.73,10.74,2200000.0
2012-05-30 09:30:00,10.62,10.65,10.53,10.53,5226000.0,10.62,10.65,10.53,10.53,5226000.0
2012-05-30 09:40:00,10.53,10.58,10.51,10.56,2032000.0,10.53,10.58,10.51,10.56,2032000.0
2012-05-30 09:50:00,10.56,10.6,10.54,10.57,1880000.0,10.56,10.6,10.54,10.57,1880000.0
2012-05-30 10:00:00,10.57,10.6,10.56,10.59,1124000.0,10.57,10.6,10.56,10.59,1124000.0
2012-05-30 10:10:00,10.58,10.59,10.54,10.55,3476000.0,10.58,10.59,10.54,10.55,3476000.0
2012-05-30 10:20:00,10.55,10.57,10.52,10.54,2482000.0,10.55,10.57,10.52,10.54,2482000.0
2012-05-30 10:30:00,10.54,10.56,10.51,10.53,2800000.0,10.54,10.56,10.51,10.53,2800000.0
2012-05-30 10:40:00,10.53,10.53,10.49,10.51,2882000.0,10.53,10.53,10.49,10.51,2882000.0
2012-05-30 10:50:00,10.51,10.52,10.48,10.48,1436000.0,10.51,10.52,10.48,10.48,1436000.0
2012-05-30 11:00:00,10.48,10.54,10.48,10.53,2156000.0,10.48,10.54,10.48,10.53,2156000.0
2012-05-30 11:10:00,10.53,10.55,10.52,10.53,1282000.0,10.53,10.55,10.52,10.53,1282000.0
2012-05-30 11:20:00,10.53,10.54,10.52,10.54,826000.0,10.53,10.54,10.52,10.54,826000.0
2012-05-30 11:30:00,10.53,10.54,10.49,10.51,1502000.0,10.53,10.54,10.49,10.51,1502000.0
2012-05-30 11:40:00,10.51,10.52,10.48,10.49,2070000.0,10.51,10.52,10.48,10.49,2070000.0
2012-05-30 11:50:00,10.49,10.52,10.49,10.5,1072000.0,10.49,10.52,10.49,10.5,1072000.0
2012-05-30 12:00:00,10.51,10.51,10.45,10.46,1746000.0,10.51,10.51,10.45,10.46,1746000.0
2012-05-30 12:10:00,10.47,10.47,10.44,10.46,1664000.0,10.47,10.47,10.44,10.46,1664000.0
2012-05-30 12:20:00,10.45,10.45,10.39,10.41,3094000.0,10.45,10.45,10.39,10.41,3094000.0
2012-05-30 12:30:00,10.4,10.43,10.39,10.42,1788000.0,10.4,10.43,10.39,10.42,1788000.0
2012-05-30 12:40:00,10.42,10.47,10.42,10.45,2516000.0,10.42,10.47,10.42,10.45,2516000.0
2012-05-30 12:50:00,10.44,10.46,10.43,10.44,1638000.0,10.44,10.46,10.43,10.44,1638000.0
2012-05-30 13:00:00,10.44,10.44,10.4,10.41,1122000.0,10.44,10.44,10.4,10.41,1122000.0
2012-05-30 13:10:00,10.41,10.41,10.39,10.41,1986000.0,10.41,10.41,10.39,10.41,1986000.0
2012-05-30 13:20:00,10.41,10.44,10.4,10.43,1280000.0,10.41,10.44,10.4,10.43,1280000.0
2012-05-30 13:30:00,10.43,10.48,10.41,10.46,2306000.0,10.43,10.48,10.41,10.46,2306000.0
2012-05-30 13:40:00,10.45,10.5,10.45,10.48,1450000.0,10.45,10.5,10.45,10.48,1450000.0
2012-05-30 13:50:00,10.49,10.5,10.47,10.49,1624000.0,10.49,10.5,10.47,10.49,1624000.0
2012-05-30 14:00:00,10.49,10.53,10.49,10.5,1598000.0,10.49,10.53,10.49,10.5,1598000.0
2012-05-30 14:10:00,10.5,10.51,10.48,10.51,1056000.0,10.5,10.51,10.48,10.51,1056000.0
2012-05-30 14:20:00,10.51,10.52,10.47,10.5,1648000.0,10.51,10.52,10.47,10.5,1648000.0
2012-05-30 14:30:00,10.5,10.51,10.46,10.5,1372000.0,10.5,10.51,10.46,10.5,1372000.0
2012-05-30 14:40:00,10.5,10.52,10.49,10.49,1372000.0,10.5,10.52,10.49,10.49,1372000.0
2012-05-30 14:50:00,10.49,10.51,10.48,10.5,968000.0,10.49,10.51,10.48,10.5,968000.0
2012-05-30 15:00:00,10.49,10.53,10.47,10.48,1952000.0,10.49,10.53,10.47,10.48,1952000.0
2012-05-30 15:10:00,10.48,10.48,10.42,10.45,2232000.0,10.48,10.48,10.42,10.45,2232000.0
2012-05-30 15:20:00,10.45,10.51,10.44,10.5,1498000.0,10.45,10.51,10.44,10.5,1498000.0
2012-05-30 15:30:00,10.49,10.49,10.46,10.48,1626000.0,10.49,10.49,10.46,10.48,1626000.0
2012-05-30 15:40:00,10.48,10.49,10.45,10.46,1312000.0,10.48,10.49,10.45,10.46,1312000.0
2012-05-30 15:50:00,10.47,10.49,10.46,10.46,3422000.0,10.47,10.49,10.46,10.46,3422000.0
2012-05-31 09:30:00,10.47,10.5,10.44,10.49,2906000.0,10.47,10.5,10.44,10.49,2906000.0
2012-05-31 09:40:00,10.49,10.49,10.38,10.38,2990000.0,10.49,10.49,10.38,10.38,2990000.0
2012-05-31 09:50:00,10.38,10.42,10.36,10.42,1720000.0,10.38,10.42,10.36,10.42,1720000.0
2012-05-31 10:00:00,10.41,10.43,10.37,10.37,1758000.0,10.41,10.43,10.37,10.37,1758000.0
2012-05-31 10:10:00,10.37,10.42,10.36,10.41,1470000.0,10.37,10.42,10.36,10.41,1470000.0
2012-05-31 10:20:00,10.41,10.42,10.37,10.42,1224000.0,10.41,10.42,10.37,10.42,1224000.0
2012-05-31 10:30:00,10.42,10.46,10.41,10.43,2406000.0,10.42,10.46,10.41,10.43,2406000.0
2012-05-31 10:40:00,10.43,10.44,10.39,10.4,2380000.0,10.43,10.44,10.39,10.4,2380000.0
2012-05-31 10:50:00,10.4,10.45,10.39,10.44,2258000.0,10.4,10.45,10.39,10.44,2258000.0
2012-05-31 11:00:00,10.44,10.47,10.43,10.45,2578000.0,10.44,10.47,10.43,10.45,2578000.0
2012-05-31 11:10:00,10.45,10.48,10.44,10.45,2118000.0,10.45,10.48,10.44,10.45,2118000.0
2012-05-31 11:20:00,10.45,10.52,10.44,10.51,4044000.0,10.45,10.52,10.44,10.51,4044000.0
2012-05-31 11:30:00,10.51,10.58,10.51,10.55,5414000.0,10.51,10.58,10.51,10.55,5414000.0
2012-05-31 11:40:00,10.55,10.56,10.53,10.53,2278000.0,10.55,10.56,10.53,10.53,2278000.0
2012-05-31 11:50:00,10.53,10.53,10.5,10.51,1694000.0,10.53,10.53,10.5,10.51,1694000.0
2012-05-31 12:00:00,10.51,10.54,10.5,10.54,1398000.0,10.51,10.54,10.5,10.54,1398000.0
2012-05-31 12:10:00,10.54,10.57,10.53,10.56,1616000.0,10.54,10.57,10.53,10.56,1616000.0
2012-05-31 12:20:00,10.56,10.64,10.56,10.61,4076000.0,10.56,10.64,10.56,10.61,4076000.0
2012-05-31 12:30:00,10.61,10.63,10.58,10.59,2168000.0,10.61,10.63,10.58,10.59,2168000.0
2012-05-31 12:40:00,10.59,10.61,10.57,10.59,1142000.0,10.59,10.61,10.57,10.59,1142000.0
2012-05-31 12:50:00,10.59,10.6,10.58,10.59,978000.0,10.59,10.6,10.58,10.59,978000.0
2012-05-31 13:00:00,10.59,10.64,10.58,10.63,2128000.0,10.59,10.64,10.58,10.63,2128000.0
2012-05-31 13:10:00,10.63,10.68,10.61,10.67,3056000.0,10.63,10.68,10.61,10.67,3056000.0
2012-05-31 13:20:00,10.68,10.69,10.62,10.63,2156000.0,10.68,10.69,10.62,10.63,2156000.0
2012-05-31 13:30:00,10.63,10.64,10.58,10.59,2538000.0,10.63,10.64,10.58,10.59,2538000.0
2012-05-31 13:40:00,10.59,10.6,10.57,10.59,1020000.0,10.59,10.6,10.57,10.59,1020000.0
2012-05-31 13:50:00,10.59,10.6,10.57,10.59,1456000.0,10.59,10.6,10.57,10.59,1456000.0
2012-05-31 14:00:00,10.59,10.64,10.58,10.64,1768000.0,10.59,10.64,10.58,10.64,1768000.0
2012-05-31 14:10:00,10.64,10.65,10.61,10.61,1210000.0,10.64,10.65,10.61,10.61,1210000.0
2012-05-31 14:20:00,10.61,10.64,10.59,10.63,1212000.0,10.61,10.64,10.59,10.63,1212000.0
2012-05-31 14:30:00,10.63,10.64,10.62,10.63,936000.0,10.63,10.64,10.62,10.63,936000.0
2012-05-31 14:40:00,10.64,10.64,10.6,10.61,1120000.0,10.64,10.64,10.6,10.61,1120000.0
2012-05-31 14:50:00,10.61,10.62,10.6,10.62,1134000.0,10.61,10.62,10.6,10.62,1134000.0
2012-05-31 15:00:00,10.62,10.63,10.58,10.62,1828000.0,10.62,10.63,10.58,10.62,1828000.0
2012-05-31 15:10:00,10.62,10.66,10.62,10.63,2234000.0,10.62,10.66,10.62,10.63,2234000.0
2012-05-31 15:20:00,10.63,10.69,10.63,10.68,2056000.0,10.63,10.69,10.63,10.68,2056000.0
2012-05-31 15:30:00,10.68,10.68,10.65,10.68,3080000.0,10.68,10.68,10.65,10.68,3080000.0
2012-05-31 15:40:00,10.68,10.68,10.62,10.63,3418000.0,10.68,10.68,10.62,10.63,3418000.0
2012-05-31 15:50:00,10.63,10.66,10.63,10.64,6570000.0,10.63,10.66,10.63,10.64,6570000.0
2012-06-01 09:30:00,10.42,10.56,10.42,10.55,4668000.0,10.42,10.56,10.42,10.55,4668000.0
2012-06-01 09:40:00,10.55,10.56,10.43,10.47,3716000.0,10.55,10.56,10.43,10.47,3716000.0
2012-06-01 09:50:00,10.47,10.51,10.46,10.5,2200000.0,10.47,10.51,10.46,10.5,2200000.0
2012-06-01 10:00:00,10.5,10.53,10.47,10.49,2676000.0,10.5,10.53,10.47,10.49,2676000.0
2012-06-01 10:10:00,10.5,10.51,10.45,10.46,2298000.0,10.5,10.51,10.45,10.46,2298000.0
2012-06-01 10:20:00,10.46,10.47,10.43,10.43,2300000.0,10.46,10.47,10.43,10.43,2300000.0
2012-06-01 10:30:00,10.44,10.46,10.42,10.44,1668000.0,10.44,10.46,10.42,10.44,1668000.0
2012-06-01 10:40:00,10.45,10.51,10.45,10.51,2142000.0,10.45,10.51,10.45,10.51,2142000.0
2012-06-01 10:50:00,10.51,10.51,10.47,10.47,2856000.0,10.51,10.51,10.47,10.47,2856000.0
2012-06-01 11:00:00,10.47,10.48,10.44,10.45,1324000.0,10.47,10.48,10.44,10.45,1324000.0
2012-06-01 11:10:00,10.45,10.49,10.45,10.49,1944000.0,10.45,10.49,10.45,10.49,1944000.0
2012-06-01 11:20:00,10.49,10.53,10.48,10.51,2020000.0,10.49,10.53,10.48,10.51,2020000.0
2012-06-01 11:30:00,10.51,10.51,10.46,10.47,1658000.0,10.51,10.51,10.46,10.47,1658000.0
2012-06-01 11:40:00,10.47,10.48,10.45,10.46,834000.0,10.47,10.48,10.45,10.46,834000.0
2012-06-01 11:50:00,10.46,10.49,10.46,10.48,1330000.0,10.46,10.49,10.46,10.48,1330000.0
2012-06-01 12:00:00,10.48,10.48,10.45,10.47,1366000.0,10.48,10.48,10.45,10.47,1366000.0
2012-06-01 12:10:00,10.47,10.49,10.45,10.46,1068000.0,10.47,10.49,10.45,10.46,1068000.0
2012-06-01 12:20:00,10.45,10.47,10.44,10.45,828000.0,10.45,10.47,10.44,10.45,828000.0
2012-06-01 12:30:00,10.45,10.45,10.43,10.43,1282000.0,10.45,10.45,10.43,10.43,1282000.0
2012-06-01 12:40:00,10.43,10.45,10.43,10.45,724000.0,10.43,10.45,10.43,10.45,724000.0
2012-06-01 12:50:00,10.45,10.46,10.43,10.43,636000.0,10.45,10.46,10.43,10.43,636000.0
2012-06-01 13:00:00,10.43,10.45,10.42,10.43,1942000.0,10.43,10.45,10.42,10.43,1942000.0
2012-06-01 13:10:00,10.43,10.46,10.43,10.44,1576000.0,10.43,10.46,10.43,10.44,1576000.0
2012-06-01 13:20:00,10.43,10.44,10.39,10.39,2020000.0,10.43,10.44,10.39,10.39,2020000.0
2012-06-01 13:30:00,10.39,10.4,10.37,10.39,1974000.0,10.39,10.4,10.37,10.39,1974000.0
2012-06-01 13:40:00,10.39,10.4,10.37,10.39,1456000.0,10.39,10.4,10.37,10.39,1456000.0
2012-06-01 13:50:00,10.39,10.41,10.38,10.41,1104000.0,10.39,10.41,10.38,10.41,1104000.0
2012-06-01 14:00:00,10.4,10.41,10.38,10.39,1218000.0,10.4,10.41,10.38,10.39,1218000.0
2012-06-01 14:10:00,10.39,10.39,10.38,10.39,1188000.0,10.39,10.39,10.38,10.39,1188000.0
2012-06-01 14:20:00,10.39,10.45,10.39,10.43,1724000.0,10.39,10.45,10.39,10.43,1724000.0
2012-06-01 14:30:00,10.43,10.47,10.42,10.47,1388000.0,10.43,10.47,10.42,10.47,1388000.0
2012-06-01 14:40:00,10.47,10.48,10.46,10.47,1746000.0,10.47,10.48,10.46,10.47,1746000.0
2012-06-01 14:50:00,10.47,10.5,10.44,10.45,2440000.0,10.47,10.5,10.44,10.45,2440000.0
2012-06-01 15:00:00,10.46,10.49,10.45,10.49,1304000.0,10.46,10.49,10.45,10.49,1304000.0
2012-06-01 15:10:00,10.49,10.5,10.42,10.43,1864000.0,10.49,10.5,10.42,10.43,1864000.0
2012-06-01 15:20:00,10.43,10.45,10.42,10.43,1370000.0,10.43,10.45,10.42,10.43,1370000.0
2012-06-01 15:30:00,10.43,10.45,10.4,10.41,1670000.0,10.43,10.45,10.4,10.41,1670000.0
2012-06-01 15:40:00,10.41,10.43,10.4,10.41,2644000.0,10.41,10.43,10.4,10.41,2644000.0
2012-06-01 15:50:00,10.41,10.45,10.41,10.41,3956000.0,10.41,10.45,10.41,10.41,3956000.0
2012-06-04 09:30:00,10.37,10.54,10.37,10.48,5766000.0,10.37,10.54,10.37,10.48,5766000.0
2012-06-04 09:40:00,10.49,10.5,10.41,10.44,2720000.0,10.49,10.5,10.41,10.44,2720000.0
2012-06-04 09:50:00,10.44,10.46,10.41,10.43,1646000.0,10.44,10.46,10.41,10.43,1646000.0
2012-06-04 10:00:00,10.43,10.43,10.32,10.37,3744000.0,10.43,10.43,10.32,10.37,3744000.0
2012-06-04 10:10:00,10.37,10.56,10.37,10.55,4760000.0,10.37,10.56,10.37,10.55,4760000.0
2012-06-04 10:20:00,10.55,10.58,10.53,10.56,3726000.0,10.55,10.58,10.53,10.56,3726000.0
2012-06-04 10:30:00,10.56,10.58,10.51,10.56,2560000.0,10.56,10.58,10.51,10.56,2560000.0
2012-06-04 10:40:00,10.56,10.58,10.52,10.55,1966000.0,10.56,10.58,10.52,10.55,1966000.0
2012-06-04 10:50:00,10.55,10.6,10.54,10.55,1482000.0,10.55,10.6,10.54,10.55,1482000.0
2012-06-04 11:00:00,10.55,10.57,10.53,10.55,1230000.0,10.55,10.57,10.53,10.55,1230000.0
2012-06-04 11:10:00,10.54,10.56,10.51,10.52,1556000.0,10.54,10.56,10.51,10.52,1556000.0
2012-06-04 11:20:00,10.52,10.54,10.49,10.5,1252000.0,10.52,10.54,10.49,10.5,1252000.0
2012-06-04 11:30:00,10.5,10.53,10.5,10.51,1050000.0,10.5,10.53,10.5,10.51,1050000.0
2012-06-04 11:40:00,10.5,10.52,10.49,10.52,2108000.0,10.5,10.52,10.49,10.52,2108000.0
2012-06-04 11:50:00,10.52,10.54,10.49,10.52,1448000.0,10.52,10.54,10.49,10.52,1448000.0
2012-06-04 12:00:00,10.51,10.54,10.51,10.52,668000.0,10.51,10.54,10.51,10.52,668000.0
2012-06-04 12:10:00,10.52,10.52,10.47,10.5,1396000.0,10.52,10.52,10.47,10.5,1396000.0
2012-06-04 12:20:00,10.5,10.52,10.49,10.5,714000.0,10.5,10.52,10.49,10.5,714000.0
2012-06-04 12:30:00,10.5,10.55,10.5,10.54,956000.0,10.5,10.55,10.5,10.54,956000.0
2012-06-04 12:40:00,10.54,10.55,10.51,10.52,1142000.0,10.54,10.55,10.51,10.52,1142000.0
2012-06-04 12:50:00,10.52,10.55,10.52,10.54,886000.0,10.52,10.55,10.52,10.54,886000.0
2012-06-04 13:00:00,10.54,10.58,10.54,10.56,1330000.0,10.54,10.58,10.54,10.56,1330000.0
2012-06-04 13:10:00,10.56,10.56,10.53,10.53,1256000.0,10.56,10.56,10.53,10.53,1256000.0
2012-06-04 13:20:00,10.53,10.54,10.51,10.53,718000.0,10.53,10.54,10.51,10.53,718000.0
2012-06-04 13:30:00,10.53,10.58,10.52,10.57,934000.0,10.53,10.58,10.52,10.57,934000.0
2012-06-04 13:40:00,10.57,10.58,10.56,10.57,1564000.0,10.57,10.58,10.56,10.57,1564000.0
2012-06-04 13:50:00,10.57,10.59,10.55,10.58,1322000.0,10.57,10.59,10.55,10.58,1322000.0
2012-06-04 14:00:00,10.59,10.59,10.57,10.58,940000.0,10.59,10.59,10.57,10.58,940000.0
2012-06-04 14:10:00,10.58,10.63,10.57,10.62,2136000.0,10.58,10.63,10.57,10.62,2136000.0
2012-06-04 14:20:00,10.62,10.69,10.6,10.69,3470000.0,10.62,10.69,10.6,10.69,3470000.0
2012-06-04 14:30:00,10.68,10.76,10.66,10.74,4626000.0,10.68,10.76,10.66,10.74,4626000.0
2012-06-04 14:40:00,10.74,10.77,10.69,10.7,3252000.0,10.74,10.77,10.69,10.7,3252000.0
2012-06-04 14:50:00,10.69,10.7,10.67,10.68,1558000.0,10.69,10.7,10.67,10.68,1558000.0
2012-06-04 15:00:00,10.67,10.69,10.65,10.66,1302000.0,10.67,10.69,10.65,10.66,1302000.0
2012-06-04 15:10:00,10.65,10.7,10.65,10.69,1864000.0,10.65,10.7,10.65,10.69,1864000.0
2012-06-04 15:20:00,10.69,10.71,10.65,10.7,1704000.0,10.69,10.71,10.65,10.7,1704000.0
2012-06-04 15:30:00,10.69,10.7,10.65,10.67,2036000.0,10.69,10.7,10.65,10.67,2036000.0
2012-06-04 15:40:00,10.67,10.71,10.66,10.7,1668000.0,10.67,10.71,10.66,10.7,1668000.0
2012-06-04 15:50:00,10.7,10.73,10.7,10.73,5090000.0,10.7,10.73,10.7,10.73,5090000.0
2012-06-05 09:30:00,10.69,10.84,10.67,10.74,4492000.0,10.69,10.84,10.67,10.74,4492000.0
2012-06-05 09:40:00,10.72,10.76,10.67,10.72,3134000.0,10.72,10.76,10.67,10.72,3134000.0
2012-06-05 09:50:00,10.71,10.72,10.62,10.63,3638000.0,10.71,10.72,10.62,10.63,3638000.0
2012-06-05 10:00:00,10.63,10.71,10.63,10.69,3272000.0,10.63,10.71,10.63,10.69,3272000.0
2012-06-05 10:10:00,10.7,10.76,10.7,10.72,3484000.0,10.7,10.76,10.7,10.72,3484000.0
2012-06-05 10:20:00,10.71,10.77,10.7,10.7,2328000.0,10.71,10.77,10.7,10.7,2328000.0
2012-06-05 10:30:00,10.71,10.73,10.68,10.69,1568000.0,10.71,10.73,10.68,10.69,1568000.0
2012-06-05 10:40:00,10.69,10.69,10.62,10.62,2082000.0,10.69,10.69,10.62,10.62,2082000.0
2012-06-05 10:50:00,10.62,10.63,10.58,10.61,2502000.0,10.62,10.63,10.58,10.61,2502000.0
2012-06-05 11:00:00,10.61,10.63,10.59,10.63,1476000.0,10.61,10.63,10.59,10.63,1476000.0
2012-06-05 11:10:00,10.62,10.66,10.62,10.66,854000.0,10.62,10.66,10.62,10.66,854000.0
2012-06-05 11:20:00,10.65,10.66,10.63,10.63,714000.0,10.65,10.66,10.63,10.63,714000.0
2012-06-05 11:30:00,10.63,10.67,10.6,10.61,2208000.0,10.63,10.67,10.6,10.61,2208000.0
2012-06-05 11:40:00,10.61,10.63,10.61,10.61,1486000.0,10.61,10.63,10.61,10.61,1486000.0
2012-06-05 11:50:00,10.62,10.62,10.57,10.57,2286000.0,10.62,10.62,10.57,10.57,2286000.0
2012-06-05 12:00:00,10.57,10.63,10.56,10.61,2082000.0,10.57,10.63,10.56,10.61,2082000.0
2012-06-05 12:10:00,10.61,10.62,10.58,10.6,2746000.0,10.61,10.62,10.58,10.6,2746000.0
2012-06-05 12:20:00,10.6,10.62,10.59,10.61,1190000.0,10.6,10.62,10.59,10.61,1190000.0
2012-06-05 12:30:00,10.61,10.66,10.61,10.64,1998000.0,10.61,10.66,10.61,10.64,1998000.0
2012-06-05 12:40:00,10.64,10.64,10.6,10.61,524000.0,10.64,10.64,10.6,10.61,524000.0
2012-06-05 12:50:00,10.61,10.64,10.6,10.63,544000.0,10.61,10.64,10.6,10.63,544000.0
2012-06-05 13:00:00,10.63,10.63,10.61,10.62,440000.0,10.63,10.63,10.61,10.62,440000.0
2012-06-05 13:10:00,10.62,10.63,10.61,10.61,558000.0,10.62,10.63,10.61,10.61,558000.0
2012-06-05 13:20:00,10.61,10.62,10.59,10.6,844000.0,10.61,10.62,10.59,10.6,844000.0
2012-06-05 13:30:00,10.6,10.63,10.59,10.61,762000.0,10.6,10.63,10.59,10.61,762000.0
2012-06-05 13:40:00,10.61,10.66,10.61,10.65,1082000.0,10.61,10.66,10.61,10.65,1082000.0
2012-06-05 13:50:00,10.65,10.67,10.63,10.64,1030000.0,10.65,10.67,10.63,10.64,1030000.0
2012-06-05 14:00:00,10.63,10.66,10.62,10.65,956000.0,10.63,10.66,10.62,10.65,956000.0
2012-06-05 14:10:00,10.65,10.67,10.65,10.66,730000.0,10.65,10.67,10.65,10.66,730000.0
2012-06-05 14:20:00,10.66,10.67,10.63,10.64,860000.0,10.66,10.67,10.63,10.64,860000.0
2012-06-05 14:30:00,10.64,10.66,10.62,10.62,930000.0,10.64,10.66,10.62,10.62,930000.0
2012-06-05 14:40:00,10.63,10.65,10.6,10.64,1224000.0,10.63,10.65,10.6,10.64,1224000.0
2012-06-05 14:50:00,10.64,10.69,10.64,10.68,2138000.0,10.64,10.69,10.64,10.68,2138000.0
2012-06-05 15:00:00,10.68,10.69,10.65,10.66,1224000.0,10.68,10.69,10.65,10.66,1224000.0
2012-06-05 15:10:00,10.65,10.66,10.64,10.66,1308000.0,10.65,10.66,10.64,10.66,1308000.0
2012-06-05 15:20:00,10.66,10.66,10.64,10.65,678000.0,10.66,10.66,10.64,10.65,678000.0
2012-06-05 15:30:00,10.65,10.68,10.64,10.68,1048000.0,10.65,10.68,10.64,10.68,1048000.0
2012-06-05 15:40:00,10.67,10.68,10.65,10.67,2178000.0,10.67,10.68,10.65,10.67,2178000.0
2012-06-05 15:50:00,10.67,10.68,10.65,10.66,3530000.0,10.67,10.68,10.65,10.66,3530000.0
2012-06-06 09:30:00,10.73,10.8,10.73,10.79,2398000.0,10.73,10.8,10.73,10.79,2398000.0
2012-06-06 09:40:00,10.79,10.87,10.79,10.84,2968000.0,10.79,10.87,10.79,10.84,2968000.0
2012-06-06 09:50:00,10.84,10.86,10.81,10.82,1914000.0,10.84,10.86,10.81,10.82,1914000.0
2012-06-06 10:00:00,10.82,10.84,10.8,10.82,1744000.0,10.82,10.84,10.8,10.82,1744000.0
2012-06-06 10:10:00,10.83,10.86,10.81,10.85,1342000.0,10.83,10.86,10.81,10.85,1342000.0
2012-06-06 10:20:00,10.85,10.85,10.8,10.82,1092000.0,10.85,10.85,10.8,10.82,1092000.0
2012-06-06 10:30:00,10.81,10.86,10.81,10.86,1028000.0,10.81,10.86,10.81,10.86,1028000.0
2012-06-06 10:40:00,10.86,10.88,10.84,10.87,1868000.0,10.86,10.88,10.84,10.87,1868000.0
2012-06-06 10:50:00,10.87,10.9,10.87,10.89,1958000.0,10.87,10.9,10.87,10.89,1958000.0
2012-06-06 11:00:00,10.89,10.9,10.86,10.89,1590000.0,10.89,10.9,10.86,10.89,1590000.0
2012-06-06 11:10:00,10.89,10.92,10.89,10.89,1452000.0,10.89,10.92,10.89,10.89,1452000.0
2012-06-06 11:20:00,10.89,10.9,10.89,10.9,1028000.0,10.89,10.9,10.89,10.9,1028000.0
2012-06-06 11:30:00,10.89,10.9,10.88,10.89,1356000.0,10.89,10.9,10.88,10.89,1356000.0
2012-06-06 11:40:00,10.9,10.91,10.89,10.9,442000.0,10.9,10.91,10.89,10.9,442000.0
2012-06-06 11:50:00,10.9,10.9,10.87,10.88,866000.0,10.9,10.9,10.87,10.88,866000.0
2012-06-06 12:00:00,10.88,10.88,10.87,10.88,1042000.0,10.88,10.88,10.87,10.88,1042000.0
2012-06-06 12:10:00,10.88,10.89,10.88,10.89,738000.0,10.88,10.89,10.88,10.89,738000.0
2012-06-06 12:20:00,10.89,10.9,10.88,10.89,602000.0,10.89,10.9,10.88,10.89,602000.0
2012-06-06 12:30:00,10.88,10.9,10.88,10.89,440000.0,10.88,10.9,10.88,10.89,440000.0
2012-06-06 12:40:00,10.89,10.9,10.87,10.88,1194000.0,10.89,10.9,10.87,10.88,1194000.0
2012-06-06 12:50:00,10.88,10.88,10.87,10.88,598000.0,10.88,10.88,10.87,10.88,598000.0
2012-06-06 13:00:00,10.88,10.89,10.87,10.89,486000.0,10.88,10.89,10.87,10.89,486000.0
2012-06-06 13:10:00,10.88,10.89,10.85,10.86,606000.0,10.88,10.89,10.85,10.86,606000.0
2012-06-06 13:20:00,10.86,10.88,10.86,10.87,464000.0,10.86,10.88,10.86,10.87,464000.0
2012-06-06 13:30:00,10.87,10.88,10.86,10.88,810000.0,10.87,10.88,10.86,10.88,810000.0
2012-06-06 13:40:00,10.87,10.88,10.86,10.86,410000.0,10.87,10.88,10.86,10.86,410000.0
2012-06-06 13:50:00,10.86,10.86,10.83,10.84,980000.0,10.86,10.86,10.83,10.84,980000.0
2012-06-06 14:00:00,10.84,10.85,10.8,10.81,1560000.0,10.84,10.85,10.8,10.81,1560000.0
2012-06-06 14:10:00,10.81,10.83,10.79,10.83,1268000.0,10.81,10.83,10.79,10.83,1268000.0
2012-06-06 14:20:00,10.82,10.85,10.82,10.85,672000.0,10.82,10.85,10.82,10.85,672000.0
2012-06-06 14:30:00,10.85,10.88,10.83,10.87,1508000.0,10.85,10.88,10.83,10.87,1508000.0
2012-06-06 14:40:00,10.87,10.88,10.82,10.84,2102000.0,10.87,10.88,10.82,10.84,2102000.0
2012-06-06 14:50:00,10.84,10.86,10.82,10.84,924000.0,10.84,10.86,10.82,10.84,924000.0
2012-06-06 15:00:00,10.85,10.86,10.84,10.85,830000.0,10.85,10.86,10.84,10.85,830000.0
2012-06-06 15:10:00,10.85,10.86,10.82,10.84,1410000.0,10.85,10.86,10.82,10.84,1410000.0
2012-06-06 15:20:00,10.84,10.86,10.83,10.84,1174000.0,10.84,10.86,10.83,10.84,1174000.0
2012-06-06 15:30:00,10.84,10.85,10.83,10.84,1168000.0,10.84,10.85,10.83,10.84,1168000.0
2012-06-06 15:40:00,10.84,10.89,10.83,10.87,2316000.0,10.84,10.89,10.83,10.87,2316000.0
2012-06-06 15:50:00,10.87,10.89,10.86,10.89,3860000.0,10.87,10.89,10.86,10.89,3860000.0
2012-06-07 09:30:00,10.98,11.06,10.94,11.05,8732000.0,10.98,11.06,10.94,11.05,8732000.0
2012-06-07 09:40:00,11.05,11.06,11.0,11.05,3542000.0,11.05,11.06,11.0,11.05,3542000.0
2012-06-07 09:50:00,11.05,11.07,11.04,11.05,2788000.0,11.05,11.07,11.04,11.05,2788000.0
2012-06-07 10:00:00,11.04,11.05,11.0,11.02,3384000.0,11.04,11.05,11.0,11.02,3384000.0
2012-06-07 10:10:00,11.03,11.03,10.97,10.99,4402000.0,11.03,11.03,10.97,10.99,4402000.0
2012-06-07 10:20:00,10.99,11.04,10.98,11.02,3044000.0,10.99,11.04,10.98,11.02,3044000.0
2012-06-07 10:30:00,11.02,11.04,10.96,10.97,2284000.0,11.02,11.04,10.96,10.97,2284000.0
2012-06-07 10:40:00,10.97,10.99,10.94,10.95,1564000.0,10.97,10.99,10.94,10.95,1564000.0
2012-06-07 10:50:00,10.95,10.97,10.92,10.96,1632000.0,10.95,10.97,10.92,10.96,1632000.0
2012-06-07 11:00:00,10.97,10.98,10.96,10.96,1274000.0,10.97,10.98,10.96,10.96,1274000.0
2012-06-07 11:10:00,10.96,10.97,10.94,10.94,906000.0,10.96,10.97,10.94,10.94,906000.0
2012-06-07 11:20:00,10.94,10.96,10.92,10.92,794000.0,10.94,10.96,10.92,10.92,794000.0
2012-06-07 11:30:00,10.93,10.96,10.91,10.96,1424000.0,10.93,10.96,10.91,10.96,1424000.0
2012-06-07 11:40:00,10.96,11.0,10.94,11.0,1490000.0,10.96,11.0,10.94,11.0,1490000.0
2012-06-07 11:50:00,11.0,11.01,10.99,11.0,960000.0,11.0,11.01,10.99,11.0,960000.0
2012-06-07 12:00:00,10.99,11.0,10.97,11.0,1296000.0,10.99,11.0,10.97,11.0,1296000.0
2012-06-07 12:10:00,11.0,11.03,10.98,11.01,1070000.0,11.0,11.03,10.98,11.01,1070000.0
2012-06-07 12:20:00,11.01,11.02,10.98,11.01,1440000.0,11.01,11.02,10.98,11.01,1440000.0
2012-06-07 12:30:00,11.0,11.0,10.99,10.99,1670000.0,11.0,11.0,10.99,10.99,1670000.0
2012-06-07 12:40:00,10.99,11.0,10.98,11.0,776000.0,10.99,11.0,10.98,11.0,776000.0
2012-06-07 12:50:00,11.0,11.01,10.99,11.0,636000.0,11.0,11.01,10.99,11.0,636000.0
2012-06-07 13:00:00,11.0,11.01,11.0,11.01,448000.0,11.0,11.01,11.0,11.01,448000.0
2012-06-07 13:10:00,11.01,11.02,11.01,11.02,610000.0,11.01,11.02,11.01,11.02,610000.0
2012-06-07 13:20:00,11.02,11.04,11.02,11.02,674000.0,11.02,11.04,11.02,11.02,674000.0
2012-06-07 13:30:00,11.02,11.02,11.0,11.02,828000.0,11.02,11.02,11.0,11.02,828000.0
2012-06-07 13:40:00,11.02,11.03,11.01,11.02,480000.0,11.02,11.03,11.01,11.02,480000.0
2012-06-07 13:50:00,11.01,11.01,10.98,10.98,800000.0,11.01,11.01,10.98,10.98,800000.0
2012-06-07 14:00:00,10.98,10.99,10.95,10.96,1152000.0,10.98,10.99,10.95,10.96,1152000.0
2012-06-07 14:10:00,10.96,10.99,10.96,10.98,508000.0,10.96,10.99,10.96,10.98,508000.0
2012-06-07 14:20:00,10.99,11.0,10.98,11.0,544000.0,10.99,11.0,10.98,11.0,544000.0
2012-06-07 14:30:00,11.0,11.01,10.99,11.01,604000.0,11.0,11.01,10.99,11.01,604000.0
2012-06-07 14:40:00,11.01,11.02,11.0,11.01,566000.0,11.01,11.02,11.0,11.01,566000.0
2012-06-07 14:50:00,11.0,11.01,11.0,11.0,588000.0,11.0,11.01,11.0,11.0,588000.0
2012-06-07 15:00:00,11.0,11.02,11.0,11.01,1162000.0,11.0,11.02,11.0,11.01,1162000.0
2012-06-07 15:10:00,11.01,11.03,11.0,11.0,1950000.0,11.01,11.03,11.0,11.0,1950000.0
2012-06-07 15:20:00,11.0,11.0,10.97,10.99,1222000.0,11.0,11.0,10.97,10.99,1222000.0
2012-06-07 15:30:00,10.98,10.99,10.96,10.96,1590000.0,10.98,10.99,10.96,10.96,1590000.0
2012-06-07 15:40:00,10.96,10.97,10.94,10.94,2168000.0,10.96,10.97,10.94,10.94,2168000.0
2012-06-07 15:50:00,10.94,10.95,10.91,10.94,3642000.0,10.94,10.95,10.91,10.94,3642000.0
2012-06-08 09:30:00,10.92,10.95,10.86,10.87,2084000.0,10.92,10.95,10.86,10.87,2084000.0
2012-06-08 09:40:00,10.86,10.9,10.86,10.89,1844000.0,10.86,10.9,10.86,10.89,1844000.0
2012-06-08 09:50:00,10.9,10.94,10.88,10.92,1948000.0,10.9,10.94,10.88,10.92,1948000.0
2012-06-08 10:00:00,10.92,10.92,10.9,10.9,1786000.0,10.92,10.92,10.9,10.9,1786000.0
2012-06-08 10:10:00,10.9,10.92,10.88,10.91,1406000.0,10.9,10.92,10.88,10.91,1406000.0
2012-06-08 10:20:00,10.91,10.92,10.88,10.91,1752000.0,10.91,10.92,10.88,10.91,1752000.0
2012-06-08 10:30:00,10.91,10.94,10.91,10.92,834000.0,10.91,10.94,10.91,10.92,834000.0
2012-06-08 10:40:00,10.92,10.97,10.92,10.95,1764000.0,10.92,10.97,10.92,10.95,1764000.0
2012-06-08 10:50:00,10.96,10.97,10.93,10.94,1620000.0,10.96,10.97,10.93,10.94,1620000.0
2012-06-08 11:00:00,10.94,10.95,10.9,10.91,1010000.0,10.94,10.95,10.9,10.91,1010000.0
2012-06-08 11:10:00,10.9,10.9,10.88,10.88,1374000.0,10.9,10.9,10.88,10.88,1374000.0
2012-06-08 11:20:00,10.88,10.91,10.87,10.9,1502000.0,10.88,10.91,10.87,10.9,1502000.0
2012-06-08 11:30:00,10.9,10.91,10.88,10.89,1328000.0,10.9,10.91,10.88,10.89,1328000.0
2012-06-08 11:40:00,10.89,10.89,10.88,10.89,834000.0,10.89,10.89,10.88,10.89,834000.0
2012-06-08 11:50:00,10.89,10.9,10.87,10.88,1576000.0,10.89,10.9,10.87,10.88,1576000.0
2012-06-08 12:00:00,10.88,10.88,10.86,10.87,1650000.0,10.88,10.88,10.86,10.87,1650000.0
2012-06-08 12:10:00,10.87,10.87,10.85,10.86,964000.0,10.87,10.87,10.85,10.86,964000.0
2012-06-08 12:20:00,10.86,10.87,10.83,10.85,1556000.0,10.86,10.87,10.83,10.85,1556000.0
2012-06-08 12:30:00,10.85,10.89,10.85,10.88,1218000.0,10.85,10.89,10.85,10.88,1218000.0
2012-06-08 12:40:00,10.88,10.88,10.85,10.85,804000.0,10.88,10.88,10.85,10.85,804000.0
2012-06-08 12:50:00,10.86,10.87,10.85,10.87,626000.0,10.86,10.87,10.85,10.87,626000.0
2012-06-08 13:00:00,10.87,10.9,10.85,10.9,1472000.0,10.87,10.9,10.85,10.9,1472000.0
2012-06-08 13:10:00,10.9,10.91,10.89,10.9,1756000.0,10.9,10.91,10.89,10.9,1756000.0
2012-06-08 13:20:00,10.9,10.91,10.89,10.9,1210000.0,10.9,10.91,10.89,10.9,1210000.0
2012-06-08 13:30:00,10.9,10.9,10.88,10.9,1260000.0,10.9,10.9,10.88,10.9,1260000.0
2012-06-08 13:40:00,10.9,10.91,10.89,10.91,760000.0,10.9,10.91,10.89,10.91,760000.0
2012-06-08 13:50:00,10.91,10.92,10.9,10.9,620000.0,10.91,10.92,10.9,10.9,620000.0
2012-06-08 14:00:00,10.9,10.91,10.89,10.91,466000.0,10.9,10.91,10.89,10.91,466000.0
2012-06-08 14:10:00,10.91,10.91,10.89,10.9,218000.0,10.91,10.91,10.89,10.9,218000.0
2012-06-08 14:20:00,10.89,10.9,10.88,10.88,1184000.0,10.89,10.9,10.88,10.88,1184000.0
2012-06-08 14:30:00,10.88,10.9,10.87,10.9,938000.0,10.88,10.9,10.87,10.9,938000.0
2012-06-08 14:40:00,10.9,10.91,10.89,10.91,782000.0,10.9,10.91,10.89,10.91,782000.0
2012-06-08 14:50:00,10.91,10.92,10.9,10.9,1584000.0,10.91,10.92,10.9,10.9,1584000.0
2012-06-08 15:00:00,10.9,10.91,10.9,10.9,762000.0,10.9,10.91,10.9,10.9,762000.0
2012-06-08 15:10:00,10.9,10.94,10.9,10.93,1342000.0,10.9,10.94,10.9,10.93,1342000.0
2012-06-08 15:20:00,10.93,10.94,10.91,10.93,1284000.0,10.93,10.94,10.91,10.93,1284000.0
2012-06-08 15:30:00,10.93,10.93,10.9,10.91,1518000.0,10.93,10.93,10.9,10.91,1518000.0
2012-06-08 15:40:00,10.92,10.94,10.91,10.93,2186000.0,10.92,10.94,10.91,10.93,2186000.0
2012-06-08 15:50:00,10.94,10.94,10.91,10.92,4340000.0,10.94,10.94,10.91,10.92,4340000.0
2012-06-11 09:30:00,10.87,10.88,10.76,10.81,6460000.0,10.87,10.88,10.76,10.81,6460000.0
2012-06-11 09:40:00,10.81,10.85,10.76,10.83,3862000.0,10.81,10.85,10.76,10.83,3862000.0
2012-06-11 09:50:00,10.83,10.88,10.81,10.85,2600000.0,10.83,10.88,10.81,10.85,2600000.0
2012-06-11 10:00:00,10.85,10.91,10.84,10.85,2544000.0,10.85,10.91,10.84,10.85,2544000.0
2012-06-11 10:10:00,10.86,10.86,10.82,10.82,1842000.0,10.86,10.86,10.82,10.82,1842000.0
2012-06-11 10:20:00,10.81,10.85,10.81,10.82,1756000.0,10.81,10.85,10.81,10.82,1756000.0
2012-06-11 10:30:00,10.82,10.88,10.82,10.88,1538000.0,10.82,10.88,10.82,10.88,1538000.0
2012-06-11 10:40:00,10.88,10.88,10.83,10.85,1724000.0,10.88,10.88,10.83,10.85,1724000.0
2012-06-11 10:50:00,10.85,10.85,10.8,10.82,2044000.0,10.85,10.85,10.8,10.82,2044000.0
2012-06-11 11:00:00,10.82,10.85,10.81,10.84,1966000.0,10.82,10.85,10.81,10.84,1966000.0
2012-06-11 11:10:00,10.84,10.85,10.83,10.84,1648000.0,10.84,10.85,10.83,10.84,1648000.0
2012-06-11 11:20:00,10.83,10.88,10.83,10.88,1814000.0,10.83,10.88,10.83,10.88,1814000.0
2012-06-11 11:30:00,10.88,10.91,10.87,10.9,1350000.0,10.88,10.91,10.87,10.9,1350000.0
2012-06-11 11:40:00,10.91,10.92,10.89,10.9,1594000.0,10.91,10.92,10.89,10.9,1594000.0
2012-06-11 11:50:00,10.9,10.9,10.87,10.9,912000.0,10.9,10.9,10.87,10.9,912000.0
2012-06-11 12:00:00,10.89,10.91,10.89,10.89,550000.0,10.89,10.91,10.89,10.89,550000.0
2012-06-11 12:10:00,10.89,10.9,10.88,10.89,1002000.0,10.89,10.9,10.88,10.89,1002000.0
2012-06-11 12:20:00,10.89,10.9,10.88,10.89,536000.0,10.89,10.9,10.88,10.89,536000.0
2012-06-11 12:30:00,10.89,10.92,10.89,10.91,690000.0,10.89,10.92,10.89,10.91,690000.0
2012-06-11 12:40:00,10.91,11.0,10.91,10.99,3414000.0,10.91,11.0,10.91,10.99,3414000.0
2012-06-11 12:50:00,10.99,10.99,10.95,10.97,1608000.0,10.99,10.99,10.95,10.97,1608000.0
2012-06-11 13:00:00,10.97,10.99,10.96,10.99,1158000.0,10.97,10.99,10.96,10.99,1158000.0
2012-06-11 13:10:00,10.99,11.04,10.99,11.03,2424000.0,10.99,11.04,10.99,11.03,2424000.0
2012-06-11 13:20:00,11.03,11.03,11.0,11.01,976000.0,11.03,11.03,11.0,11.01,976000.0
2012-06-11 13:30:00,11.01,11.02,10.97,10.99,1150000.0,11.01,11.02,10.97,10.99,1150000.0
2012-06-11 13:40:00,10.99,11.0,10.97,10.97,1234000.0,10.99,11.0,10.97,10.97,1234000.0
2012-06-11 13:50:00,10.97,10.99,10.97,10.98,1156000.0,10.97,10.99,10.97,10.98,1156000.0
2012-06-11 14:00:00,10.98,10.98,10.9,10.91,2414000.0,10.98,10.98,10.9,10.91,2414000.0
2012-06-11 14:10:00,10.91,10.93,10.88,10.88,1452000.0,10.91,10.93,10.88,10.88,1452000.0
2012-06-11 14:20:00,10.88,10.91,10.88,10.91,820000.0,10.88,10.91,10.88,10.91,820000.0
2012-06-11 14:30:00,10.9,10.93,10.89,10.89,1034000.0,10.9,10.93,10.89,10.89,1034000.0
2012-06-11 14:40:00,10.89,10.9,10.88,10.89,664000.0,10.89,10.9,10.88,10.89,664000.0
2012-06-11 14:50:00,10.89,10.91,10.88,10.89,550000.0,10.89,10.91,10.88,10.89,550000.0
2012-06-11 15:00:00,10.89,10.9,10.84,10.84,1200000.0,10.89,10.9,10.84,10.84,1200000.0
2012-06-11 15:10:00,10.84,10.86,10.81,10.82,1156000.0,10.84,10.86,10.81,10.82,1156000.0
2012-06-11 15:20:00,10.82,10.83,10.81,10.82,910000.0,10.82,10.83,10.81,10.82,910000.0
2012-06-11 15:30:00,10.83,10.85,10.82,10.85,1234000.0,10.83,10.85,10.82,10.85,1234000.0
2012-06-11 15:40:00,10.85,10.87,10.83,10.83,1568000.0,10.85,10.87,10.83,10.83,1568000.0
2012-06-11 15:50:00,10.83,10.83,10.81,10.83,5518000.0,10.83,10.83,10.81,10.83,5518000.0
2012-06-12 09:30:00,10.88,10.89,10.83,10.84,2116000.0,10.88,10.89,10.83,10.84,2116000.0
2012-06-12 09:40:00,10.85,10.86,10.78,10.81,2900000.0,10.85,10.86,10.78,10.81,2900000.0
2012-06-12 09:50:00,10.81,10.82,10.76,10.78,2672000.0,10.81,10.82,10.76,10.78,2672000.0
2012-06-12 10:00:00,10.78,10.8,10.74,10.76,2738000.0,10.78,10.8,10.74,10.76,2738000.0
2012-06-12 10:10:00,10.76,10.77,10.73,10.74,1348000.0,10.76,10.77,10.73,10.74,1348000.0
2012-06-12 10:20:00,10.74,10.79,10.73,10.76,1362000.0,10.74,10.79,10.73,10.76,1362000.0
2012-06-12 10:30:00,10.76,10.76,10.73,10.73,1500000.0,10.76,10.76,10.73,10.73,1500000.0
2012-06-12 10:40:00,10.73,10.78,10.73,10.77,1408000.0,10.73,10.78,10.73,10.77,1408000.0
2012-06-12 10:50:00,10.77,10.78,10.73,10.74,1266000.0,10.77,10.78,10.73,10.74,1266000.0
2012-06-12 11:00:00,10.74,10.8,10.73,10.78,1368000.0,10.74,10.8,10.73,10.78,1368000.0
2012-06-12 11:10:00,10.79,10.85,10.78,10.84,2104000.0,10.79,10.85,10.78,10.84,2104000.0
2012-06-12 11:20:00,10.84,10.9,10.84,10.88,2104000.0,10.84,10.9,10.84,10.88,2104000.0
2012-06-12 11:30:00,10.88,10.9,10.85,10.87,1318000.0,10.88,10.9,10.85,10.87,1318000.0
2012-06-12 11:40:00,10.88,10.89,10.86,10.86,496000.0,10.88,10.89,10.86,10.86,496000.0
2012-06-12 11:50:00,10.86,10.86,10.84,10.85,794000.0,10.86,10.86,10.84,10.85,794000.0
2012-06-12 12:00:00,10.85,10.88,10.85,10.85,584000.0,10.85,10.88,10.85,10.85,584000.0
2012-06-12 12:10:00,10.85,10.86,10.84,10.85,724000.0,10.85,10.86,10.84,10.85,724000.0
2012-06-12 12:20:00,10.85,10.87,10.85,10.85,464000.0,10.85,10.87,10.85,10.85,464000.0
2012-06-12 12:30:00,10.84,10.86,10.84,10.85,420000.0,10.84,10.86,10.84,10.85,420000.0
2012-06-12 12:40:00,10.85,10.85,10.8,10.82,1010000.0,10.85,10.85,10.8,10.82,1010000.0
2012-06-12 12:50:00,10.82,10.82,10.78,10.8,1106000.0,10.82,10.82,10.78,10.8,1106000.0
2012-06-12 13:00:00,10.8,10.81,10.79,10.8,702000.0,10.8,10.81,10.79,10.8,702000.0
2012-06-12 13:10:00,10.8,10.85,10.79,10.85,1340000.0,10.8,10.85,10.79,10.85,1340000.0
2012-06-12 13:20:00,10.85,10.85,10.83,10.84,680000.0,10.85,10.85,10.83,10.84,680000.0
2012-06-12 13:30:00,10.84,10.87,10.84,10.86,498000.0,10.84,10.87,10.84,10.86,498000.0
2012-06-12 13:40:00,10.87,10.87,10.84,10.85,700000.0,10.87,10.87,10.84,10.85,700000.0
2012-06-12 13:50:00,10.85,10.87,10.82,10.83,624000.0,10.85,10.87,10.82,10.83,624000.0
2012-06-12 14:00:00,10.83,10.85,10.82,10.84,472000.0,10.83,10.85,10.82,10.84,472000.0
2012-06-12 14:10:00,10.84,10.85,10.83,10.85,276000.0,10.84,10.85,10.83,10.85,276000.0
2012-06-12 14:20:00,10.84,10.85,10.83,10.84,366000.0,10.84,10.85,10.83,10.84,366000.0
2012-06-12 14:30:00,10.84,10.87,10.84,10.87,610000.0,10.84,10.87,10.84,10.87,610000.0
2012-06-12 14:40:00,10.87,10.88,10.86,10.88,1100000.0,10.87,10.88,10.86,10.88,1100000.0
2012-06-12 14:50:00,10.88,10.88,10.84,10.87,578000.0,10.88,10.88,10.84,10.87,578000.0
2012-06-12 15:00:00,10.87,10.88,10.86,10.88,634000.0,10.87,10.88,10.86,10.88,634000.0
2012-06-12 15:10:00,10.88,10.88,10.85,10.86,650000.0,10.88,10.88,10.85,10.86,650000.0
2012-06-12 15:20:00,10.86,10.88,10.84,10.86,1082000.0,10.86,10.88,10.84,10.86,1082000.0
2012-06-12 15:30:00,10.86,10.86,10.84,10.85,1158000.0,10.86,10.86,10.84,10.85,1158000.0
2012-06-12 15:40:00,10.85,10.87,10.85,10.85,2368000.0,10.85,10.87,10.85,10.85,2368000.0
2012-06-12 15:50:00,10.85,10.86,10.8,10.81,7684000.0,10.85,10.86,10.8,10.81,7684000.0
2012-06-13 09:30:00,10.78,10.84,10.76,10.83,1852000.0,10.78,10.84,10.76,10.83,1852000.0
2012-06-13 09:40:00,10.82,10.86,10.81,10.82,1940000.0,10.82,10.86,10.81,10.82,1940000.0
2012-06-13 09:50:00,10.82,10.82,10.78,10.81,1092000.0,10.82,10.82,10.78,10.81,1092000.0
2012-06-13 10:00:00,10.81,10.83,10.79,10.79,1874000.0,10.81,10.83,10.79,10.79,1874000.0
2012-06-13 10:10:00,10.8,10.83,10.79,10.82,1684000.0,10.8,10.83,10.79,10.82,1684000.0
2012-06-13 10:20:00,10.82,10.82,10.78,10.8,1110000.0,10.82,10.82,10.78,10.8,1110000.0
2012-06-13 10:30:00,10.81,10.84,10.79,10.83,1152000.0,10.81,10.84,10.79,10.83,1152000.0
2012-06-13 10:40:00,10.83,10.85,10.83,10.85,1292000.0,10.83,10.85,10.83,10.85,1292000.0
2012-06-13 10:50:00,10.85,10.87,10.84,10.87,1016000.0,10.85,10.87,10.84,10.87,1016000.0
2012-06-13 11:00:00,10.87,10.87,10.82,10.83,1178000.0,10.87,10.87,10.82,10.83,1178000.0
2012-06-13 11:10:00,10.83,10.85,10.83,10.85,606000.0,10.83,10.85,10.83,10.85,606000.0
2012-06-13 11:20:00,10.85,10.85,10.83,10.84,1266000.0,10.85,10.85,10.83,10.84,1266000.0
2012-06-13 11:30:00,10.84,10.86,10.84,10.85,632000.0,10.84,10.86,10.84,10.85,632000.0
2012-06-13 11:40:00,10.85,10.85,10.83,10.84,956000.0,10.85,10.85,10.83,10.84,956000.0
2012-06-13 11:50:00,10.84,10.84,10.81,10.82,1082000.0,10.84,10.84,10.81,10.82,1082000.0
2012-06-13 12:00:00,10.82,10.82,10.79,10.8,620000.0,10.82,10.82,10.79,10.8,620000.0
2012-06-13 12:10:00,10.8,10.81,10.78,10.8,562000.0,10.8,10.81,10.78,10.8,562000.0
2012-06-13 12:20:00,10.8,10.81,10.8,10.8,878000.0,10.8,10.81,10.8,10.8,878000.0
2012-06-13 12:30:00,10.8,10.82,10.79,10.82,750000.0,10.8,10.82,10.79,10.82,750000.0
2012-06-13 12:40:00,10.82,10.83,10.82,10.83,736000.0,10.82,10.83,10.82,10.83,736000.0
2012-06-13 12:50:00,10.83,10.83,10.82,10.82,264000.0,10.83,10.83,10.82,10.82,264000.0
2012-06-13 13:00:00,10.83,10.83,10.81,10.83,574000.0,10.83,10.83,10.81,10.83,574000.0
2012-06-13 13:10:00,10.83,10.84,10.82,10.84,444000.0,10.83,10.84,10.82,10.84,444000.0
2012-06-13 13:20:00,10.83,10.84,10.81,10.83,302000.0,10.83,10.84,10.81,10.83,302000.0
2012-06-13 13:30:00,10.84,10.85,10.83,10.84,800000.0,10.84,10.85,10.83,10.84,800000.0
2012-06-13 13:40:00,10.84,10.84,10.79,10.79,596000.0,10.84,10.84,10.79,10.79,596000.0
2012-06-13 13:50:00,10.79,10.8,10.78,10.79,770000.0,10.79,10.8,10.78,10.79,770000.0
2012-06-13 14:00:00,10.79,10.8,10.78,10.79,480000.0,10.79,10.8,10.78,10.79,480000.0
2012-06-13 14:10:00,10.78,10.8,10.78,10.8,324000.0,10.78,10.8,10.78,10.8,324000.0
2012-06-13 14:20:00,10.8,10.81,10.79,10.8,498000.0,10.8,10.81,10.79,10.8,498000.0
2012-06-13 14:30:00,10.8,10.8,10.78,10.79,618000.0,10.8,10.8,10.78,10.79,618000.0
2012-06-13 14:40:00,10.8,10.8,10.76,10.78,1436000.0,10.8,10.8,10.76,10.78,1436000.0
2012-06-13 14:50:00,10.78,10.79,10.76,10.76,782000.0,10.78,10.79,10.76,10.76,782000.0
2012-06-13 15:00:00,10.76,10.77,10.75,10.76,1074000.0,10.76,10.77,10.75,10.76,1074000.0
2012-06-13 15:10:00,10.76,10.77,10.7,10.7,1966000.0,10.76,10.77,10.7,10.7,1966000.0
2012-06-13 15:20:00,10.7,10.71,10.68,10.68,1926000.0,10.7,10.71,10.68,10.68,1926000.0
2012-06-13 15:30:00,10.68,10.71,10.68,10.71,1556000.0,10.68,10.71,10.68,10.71,1556000.0
2012-06-13 15:40:00,10.71,10.72,10.69,10.69,2284000.0,10.71,10.72,10.69,10.69,2284000.0
2012-06-13 15:50:00,10.69,10.74,10.69,10.72,3984000.0,10.69,10.74,10.69,10.72,3984000.0
2012-06-14 09:30:00,10.75,10.79,10.72,10.72,1976000.0,10.75,10.79,10.72,10.72,1976000.0
2012-06-14 09:40:00,10.72,10.76,10.7,10.74,1048000.0,10.72,10.76,10.7,10.74,1048000.0
2012-06-14 09:50:00,10.75,10.81,10.74,10.79,3280000.0,10.75,10.81,10.74,10.79,3280000.0
2012-06-14 10:00:00,10.79,10.81,10.77,10.79,1766000.0,10.79,10.81,10.77,10.79,1766000.0
2012-06-14 10:10:00,10.79,10.81,10.77,10.8,1030000.0,10.79,10.81,10.77,10.8,1030000.0
2012-06-14 10:20:00,10.79,10.83,10.78,10.81,1228000.0,10.79,10.83,10.78,10.81,1228000.0
2012-06-14 10:30:00,10.81,10.82,10.78,10.78,1326000.0,10.81,10.82,10.78,10.78,1326000.0
2012-06-14 10:40:00,10.79,10.8,10.76,10.78,1218000.0,10.79,10.8,10.76,10.78,1218000.0
2012-06-14 10:50:00,10.79,10.8,10.78,10.79,1398000.0,10.79,10.8,10.78,10.79,1398000.0
2012-06-14 11:00:00,10.79,10.8,10.79,10.8,1488000.0,10.79,10.8,10.79,10.8,1488000.0
2012-06-14 11:10:00,10.8,10.82,10.8,10.81,1436000.0,10.8,10.82,10.8,10.81,1436000.0
2012-06-14 11:20:00,10.81,10.81,10.8,10.81,820000.0,10.81,10.81,10.8,10.81,820000.0
2012-06-14 11:30:00,10.81,10.81,10.79,10.8,794000.0,10.81,10.81,10.79,10.8,794000.0
2012-06-14 11:40:00,10.8,10.81,10.79,10.8,846000.0,10.8,10.81,10.79,10.8,846000.0
2012-06-14 11:50:00,10.8,10.81,10.79,10.79,676000.0,10.8,10.81,10.79,10.79,676000.0
2012-06-14 12:00:00,10.79,10.8,10.79,10.8,210000.0,10.79,10.8,10.79,10.8,210000.0
2012-06-14 12:10:00,10.79,10.81,10.79,10.8,504000.0,10.79,10.81,10.79,10.8,504000.0
2012-06-14 12:20:00,10.8,10.81,10.79,10.79,342000.0,10.8,10.81,10.79,10.79,342000.0
2012-06-14 12:30:00,10.79,10.8,10.79,10.8,246000.0,10.79,10.8,10.79,10.8,246000.0
2012-06-14 12:40:00,10.8,10.81,10.8,10.8,648000.0,10.8,10.81,10.8,10.8,648000.0
2012-06-14 12:50:00,10.8,10.8,10.79,10.79,234000.0,10.8,10.8,10.79,10.79,234000.0
2012-06-14 13:00:00,10.79,10.79,10.78,10.79,472000.0,10.79,10.79,10.78,10.79,472000.0
2012-06-14 13:10:00,10.79,10.79,10.75,10.76,3344000.0,10.79,10.79,10.75,10.76,3344000.0
2012-06-14 13:20:00,10.76,10.76,10.74,10.74,950000.0,10.76,10.76,10.74,10.74,950000.0
2012-06-14 13:30:00,10.74,10.76,10.73,10.75,866000.0,10.74,10.76,10.73,10.75,866000.0
2012-06-14 13:40:00,10.75,10.75,10.71,10.71,1568000.0,10.75,10.75,10.71,10.71,1568000.0
2012-06-14 13:50:00,10.71,10.72,10.7,10.71,1026000.0,10.71,10.72,10.7,10.71,1026000.0
2012-06-14 14:00:00,10.71,10.72,10.7,10.71,638000.0,10.71,10.72,10.7,10.71,638000.0
2012-06-14 14:10:00,10.71,10.72,10.69,10.71,1458000.0,10.71,10.72,10.69,10.71,1458000.0
2012-06-14 14:20:00,10.71,10.71,10.67,10.67,1154000.0,10.71,10.71,10.67,10.67,1154000.0
2012-06-14 14:30:00,10.67,10.67,10.65,10.66,1930000.0,10.67,10.67,10.65,10.66,1930000.0
2012-06-14 14:40:00,10.66,10.67,10.65,10.67,912000.0,10.66,10.67,10.65,10.67,912000.0
2012-06-14 14:50:00,10.67,10.67,10.63,10.63,1214000.0,10.67,10.67,10.63,10.63,1214000.0
2012-06-14 15:00:00,10.64,10.79,10.63,10.73,3812000.0,10.64,10.79,10.63,10.73,3812000.0
2012-06-14 15:10:00,10.73,10.78,10.71,10.71,2616000.0,10.73,10.78,10.71,10.71,2616000.0
2012-06-14 15:20:00,10.71,10.73,10.69,10.7,1858000.0,10.71,10.73,10.69,10.7,1858000.0
2012-06-14 15:30:00,10.7,10.75,10.7,10.75,1796000.0,10.7,10.75,10.7,10.75,1796000.0
2012-06-14 15:40:00,10.75,10.77,10.74,10.75,2266000.0,10.75,10.77,10.74,10.75,2266000.0
2012-06-14 15:50:00,10.76,10.77,10.72,10.72,6024000.0,10.76,10.77,10.72,10.72,6024000.0
2012-06-15 09:30:00,10.75,10.77,10.72,10.74,11584000.0,10.75,10.77,10.72,10.74,11584000.0
2012-06-15 09:40:00,10.74,10.76,10.72,10.73,1468000.0,10.74,10.76,10.72,10.73,1468000.0
2012-06-15 09:50:00,10.73,10.79,10.73,10.79,3290000.0,10.73,10.79,10.73,10.79,3290000.0
2012-06-15 10:00:00,10.79,10.83,10.79,10.82,2746000.0,10.79,10.83,10.79,10.82,2746000.0
2012-06-15 10:10:00,10.82,10.82,10.79,10.81,2210000.0,10.82,10.82,10.79,10.81,2210000.0
2012-06-15 10:20:00,10.81,10.84,10.8,10.84,1432000.0,10.81,10.84,10.8,10.84,1432000.0
2012-06-15 10:30:00,10.84,10.84,10.82,10.84,1984000.0,10.84,10.84,10.82,10.84,1984000.0
2012-06-15 10:40:00,10.84,10.85,10.83,10.84,1662000.0,10.84,10.85,10.83,10.84,1662000.0
2012-06-15 10:50:00,10.84,10.86,10.84,10.86,2398000.0,10.84,10.86,10.84,10.86,2398000.0
2012-06-15 11:00:00,10.86,10.88,10.84,10.86,1022000.0,10.86,10.88,10.84,10.86,1022000.0
2012-06-15 11:10:00,10.86,10.87,10.85,10.86,734000.0,10.86,10.87,10.85,10.86,734000.0
2012-06-15 11:20:00,10.86,10.87,10.85,10.86,504000.0,10.86,10.87,10.85,10.86,504000.0
2012-06-15 11:30:00,10.86,10.87,10.85,10.86,654000.0,10.86,10.87,10.85,10.86,654000.0
2012-06-15 11:40:00,10.86,10.87,10.84,10.85,1246000.0,10.86,10.87,10.84,10.85,1246000.0
2012-06-15 11:50:00,10.85,10.85,10.83,10.83,762000.0,10.85,10.85,10.83,10.83,762000.0
2012-06-15 12:00:00,10.83,10.84,10.83,10.83,542000.0,10.83,10.84,10.83,10.83,542000.0
2012-06-15 12:10:00,10.83,10.83,10.82,10.83,482000.0,10.83,10.83,10.82,10.83,482000.0
2012-06-15 12:20:00,10.83,10.83,10.82,10.83,462000.0,10.83,10.83,10.82,10.83,462000.0
2012-06-15 12:30:00,10.83,10.83,10.82,10.82,412000.0,10.83,10.83,10.82,10.82,412000.0
2012-06-15 12:40:00,10.82,10.84,10.82,10.84,228000.0,10.82,10.84,10.82,10.84,228000.0
2012-06-15 12:50:00,10.84,10.84,10.83,10.84,226000.0,10.84,10.84,10.83,10.84,226000.0
2012-06-15 13:00:00,10.84,10.86,10.84,10.85,484000.0,10.84,10.86,10.84,10.85,484000.0
2012-06-15 13:10:00,10.85,10.85,10.85,10.85,346000.0,10.85,10.85,10.85,10.85,346000.0
2012-06-15 13:20:00,10.84,10.85,10.83,10.84,364000.0,10.84,10.85,10.83,10.84,364000.0
2012-06-15 13:30:00,10.84,10.85,10.84,10.84,334000.0,10.84,10.85,10.84,10.84,334000.0
2012-06-15 13:40:00,10.84,10.85,10.84,10.85,398000.0,10.84,10.85,10.84,10.85,398000.0
2012-06-15 13:50:00,10.85,10.86,10.84,10.86,456000.0,10.85,10.86,10.84,10.86,456000.0
2012-06-15 14:00:00,10.86,10.86,10.85,10.85,304000.0,10.86,10.86,10.85,10.85,304000.0
2012-06-15 14:10:00,10.85,10.86,10.84,10.84,448000.0,10.85,10.86,10.84,10.84,448000.0
2012-06-15 14:20:00,10.84,10.86,10.84,10.85,256000.0,10.84,10.86,10.84,10.85,256000.0
2012-06-15 14:30:00,10.85,10.88,10.85,10.87,1110000.0,10.85,10.88,10.85,10.87,1110000.0
2012-06-15 14:40:00,10.87,10.88,10.87,10.87,552000.0,10.87,10.88,10.87,10.87,552000.0
2012-06-15 14:50:00,10.87,10.87,10.86,10.86,464000.0,10.87,10.87,10.86,10.86,464000.0
2012-06-15 15:00:00,10.86,10.87,10.86,10.87,780000.0,10.86,10.87,10.86,10.87,780000.0
2012-06-15 15:10:00,10.87,10.88,10.87,10.87,1386000.0,10.87,10.88,10.87,10.87,1386000.0
2012-06-15 15:20:00,10.87,10.89,10.87,10.89,2098000.0,10.87,10.89,10.87,10.89,2098000.0
2012-06-15 15:30:00,10.89,10.92,10.89,10.92,2628000.0,10.89,10.92,10.89,10.92,2628000.0
2012-06-15 15:40:00,10.92,10.97,10.92,10.96,3936000.0,10.92,10.97,10.92,10.96,3936000.0
2012-06-15 15:50:00,10.96,10.96,10.92,10.92,6844000.0,10.96,10.96,10.92,10.92,6844000.0
2012-06-18 09:30:00,10.87,10.99,10.84,10.99,5094000.0,10.87,10.99,10.84,10.99,5094000.0
2012-06-18 09:40:00,10.99,11.03,10.95,10.95,4244000.0,10.99,11.03,10.95,10.95,4244000.0
2012-06-18 09:50:00,10.95,10.97,10.92,10.97,2866000.0,10.95,10.97,10.92,10.97,2866000.0
2012-06-18 10:00:00,10.96,11.02,10.96,10.98,2436000.0,10.96,11.02,10.96,10.98,2436000.0
2012-06-18 10:10:00,10.98,11.05,10.97,11.04,2038000.0,10.98,11.05,10.97,11.04,2038000.0
2012-06-18 10:20:00,11.04,11.06,11.02,11.05,1442000.0,11.04,11.06,11.02,11.05,1442000.0
2012-06-18 10:30:00,11.06,11.06,11.01,11.02,1072000.0,11.06,11.06,11.01,11.02,1072000.0
2012-06-18 10:40:00,11.02,11.06,11.01,11.05,1250000.0,11.02,11.06,11.01,11.05,1250000.0
2012-06-18 10:50:00,11.05,11.08,11.03,11.04,1336000.0,11.05,11.08,11.03,11.04,1336000.0
2012-06-18 11:00:00,11.04,11.04,11.01,11.01,1128000.0,11.04,11.04,11.01,11.01,1128000.0
2012-06-18 11:10:00,11.02,11.03,11.0,11.02,832000.0,11.02,11.03,11.0,11.02,832000.0
2012-06-18 11:20:00,11.01,11.06,11.0,11.05,1262000.0,11.01,11.06,11.0,11.05,1262000.0
2012-06-18 11:30:00,11.05,11.12,11.05,11.08,2786000.0,11.05,11.12,11.05,11.08,2786000.0
2012-06-18 11:40:00,11.08,11.11,11.08,11.09,1148000.0,11.08,11.11,11.08,11.09,1148000.0
2012-06-18 11:50:00,11.08,11.11,11.07,11.09,1072000.0,11.08,11.11,11.07,11.09,1072000.0
2012-06-18 12:00:00,11.09,11.1,11.07,11.08,840000.0,11.09,11.1,11.07,11.08,840000.0
2012-06-18 12:10:00,11.09,11.13,11.07,11.11,1006000.0,11.09,11.13,11.07,11.11,1006000.0
2012-06-18 12:20:00,11.11,11.11,11.1,11.1,562000.0,11.11,11.11,11.1,11.1,562000.0
2012-06-18 12:30:00,11.1,11.12,11.1,11.1,1152000.0,11.1,11.12,11.1,11.1,1152000.0
2012-06-18 12:40:00,11.1,11.13,11.1,11.13,922000.0,11.1,11.13,11.1,11.13,922000.0
2012-06-18 12:50:00,11.13,11.13,11.1,11.12,1362000.0,11.13,11.13,11.1,11.12,1362000.0
2012-06-18 13:00:00,11.11,11.12,11.09,11.1,854000.0,11.11,11.12,11.09,11.1,854000.0
2012-06-18 13:10:00,11.1,11.11,11.1,11.1,302000.0,11.1,11.11,11.1,11.1,302000.0
2012-06-18 13:20:00,11.1,11.13,11.1,11.13,1028000.0,11.1,11.13,11.1,11.13,1028000.0
2012-06-18 13:30:00,11.13,11.15,11.12,11.15,1432000.0,11.13,11.15,11.12,11.15,1432000.0
2012-06-18 13:40:00,11.15,11.16,11.12,11.12,866000.0,11.15,11.16,11.12,11.12,866000.0
2012-06-18 13:50:00,11.12,11.16,11.12,11.15,1108000.0,11.12,11.16,11.12,11.15,1108000.0
2012-06-18 14:00:00,11.15,11.16,11.13,11.14,664000.0,11.15,11.16,11.13,11.14,664000.0
2012-06-18 14:10:00,11.14,11.16,11.14,11.16,904000.0,11.14,11.16,11.14,11.16,904000.0
2012-06-18 14:20:00,11.15,11.17,11.14,11.15,1056000.0,11.15,11.17,11.14,11.15,1056000.0
2012-06-18 14:30:00,11.15,11.15,11.13,11.14,700000.0,11.15,11.15,11.13,11.14,700000.0
2012-06-18 14:40:00,11.14,11.15,11.12,11.12,1426000.0,11.14,11.15,11.12,11.12,1426000.0
2012-06-18 14:50:00,11.12,11.14,11.12,11.14,1180000.0,11.12,11.14,11.12,11.14,1180000.0
2012-06-18 15:00:00,11.14,11.19,11.14,11.16,2160000.0,11.14,11.19,11.14,11.16,2160000.0
2012-06-18 15:10:00,11.15,11.16,11.13,11.13,1418000.0,11.15,11.16,11.13,11.13,1418000.0
2012-06-18 15:20:00,11.13,11.17,11.13,11.16,1252000.0,11.13,11.17,11.13,11.16,1252000.0
2012-06-18 15:30:00,11.15,11.16,11.13,11.15,2114000.0,11.15,11.16,11.13,11.15,2114000.0
2012-06-18 15:40:00,11.15,11.15,11.13,11.13,2012000.0,11.15,11.15,11.13,11.13,2012000.0
2012-06-18 15:50:00,11.13,11.14,11.13,11.13,3662000.0,11.13,11.14,11.13,11.13,3662000.0
2012-06-19 09:30:00,11.16,11.22,11.08,11.21,6284000.0,11.16,11.22,11.08,11.21,6284000.0
2012-06-19 09:40:00,11.21,11.22,11.13,11.16,3006000.0,11.21,11.22,11.13,11.16,3006000.0
2012-06-19 09:50:00,11.16,11.17,11.13,11.15,2182000.0,11.16,11.17,11.13,11.15,2182000.0
2012-06-19 10:00:00,11.15,11.2,11.15,11.18,2224000.0,11.15,11.2,11.15,11.18,2224000.0
2012-06-19 10:10:00,11.18,11.21,11.18,11.2,1492000.0,11.18,11.21,11.18,11.2,1492000.0
2012-06-19 10:20:00,11.2,11.2,11.15,11.17,1966000.0,11.2,11.2,11.15,11.17,1966000.0
2012-06-19 10:30:00,11.17,11.19,11.17,11.18,1364000.0,11.17,11.19,11.17,11.18,1364000.0
2012-06-19 10:40:00,11.18,11.19,11.18,11.19,1330000.0,11.18,11.19,11.18,11.19,1330000.0
2012-06-19 10:50:00,11.19,11.2,11.18,11.19,620000.0,11.19,11.2,11.18,11.19,620000.0
2012-06-19 11:00:00,11.19,11.2,11.17,11.17,1068000.0,11.19,11.2,11.17,11.17,1068000.0
2012-06-19 11:10:00,11.18,11.19,11.17,11.18,520000.0,11.18,11.19,11.17,11.18,520000.0
2012-06-19 11:20:00,11.17,11.22,11.17,11.21,968000.0,11.17,11.22,11.17,11.21,968000.0
2012-06-19 11:30:00,11.21,11.22,11.19,11.2,1110000.0,11.21,11.22,11.19,11.2,1110000.0
2012-06-19 11:40:00,11.2,11.24,11.19,11.23,1300000.0,11.2,11.24,11.19,11.23,1300000.0
2012-06-19 11:50:00,11.23,11.25,11.22,11.23,894000.0,11.23,11.25,11.22,11.23,894000.0
2012-06-19 12:00:00,11.24,11.25,11.23,11.24,444000.0,11.24,11.25,11.23,11.24,444000.0
2012-06-19 12:10:00,11.24,11.24,11.22,11.23,512000.0,11.24,11.24,11.22,11.23,512000.0
2012-06-19 12:20:00,11.23,11.23,11.21,11.23,622000.0,11.23,11.23,11.21,11.23,622000.0
2012-06-19 12:30:00,11.23,11.23,11.22,11.22,536000.0,11.23,11.23,11.22,11.22,536000.0
2012-06-19 12:40:00,11.22,11.24,11.22,11.23,528000.0,11.22,11.24,11.22,11.23,528000.0
2012-06-19 12:50:00,11.23,11.24,11.23,11.24,312000.0,11.23,11.24,11.23,11.24,312000.0
2012-06-19 13:00:00,11.24,11.25,11.23,11.24,1292000.0,11.24,11.25,11.23,11.24,1292000.0
2012-06-19 13:10:00,11.24,11.25,11.23,11.25,1164000.0,11.24,11.25,11.23,11.25,1164000.0
2012-06-19 13:20:00,11.25,11.25,11.24,11.25,562000.0,11.25,11.25,11.24,11.25,562000.0
2012-06-19 13:30:00,11.25,11.26,11.24,11.25,872000.0,11.25,11.26,11.24,11.25,872000.0
2012-06-19 13:40:00,11.26,11.26,11.25,11.25,478000.0,11.26,11.26,11.25,11.25,478000.0
2012-06-19 13:50:00,11.25,11.25,11.23,11.24,630000.0,11.25,11.25,11.23,11.24,630000.0
2012-06-19 14:00:00,11.24,11.24,11.22,11.23,808000.0,11.24,11.24,11.22,11.23,808000.0
2012-06-19 14:10:00,11.23,11.24,11.23,11.24,510000.0,11.23,11.24,11.23,11.24,510000.0
2012-06-19 14:20:00,11.24,11.24,11.21,11.21,944000.0,11.24,11.24,11.21,11.21,944000.0
2012-06-19 14:30:00,11.22,11.22,11.19,11.21,1424000.0,11.22,11.22,11.19,11.21,1424000.0
2012-06-19 14:40:00,11.21,11.21,11.17,11.17,1246000.0,11.21,11.21,11.17,11.17,1246000.0
2012-06-19 14:50:00,11.17,11.2,11.16,11.2,1246000.0,11.17,11.2,11.16,11.2,1246000.0
2012-06-19 15:00:00,11.2,11.22,11.19,11.21,1298000.0,11.2,11.22,11.19,11.21,1298000.0
2012-06-19 15:10:00,11.21,11.22,11.19,11.22,1192000.0,11.21,11.22,11.19,11.22,1192000.0
2012-06-19 15:20:00,11.22,11.23,11.21,11.22,1500000.0,11.22,11.23,11.21,11.22,1500000.0
2012-06-19 15:30:00,11.22,11.22,11.19,11.2,1518000.0,11.22,11.22,11.19,11.2,1518000.0
2012-06-19 15:40:00,11.2,11.22,11.18,11.18,1770000.0,11.2,11.22,11.18,11.18,1770000.0
2012-06-19 15:50:00,11.19,11.2,11.18,11.2,2770000.0,11.19,11.2,11.18,11.2,2770000.0
2012-06-20 09:30:00,11.23,11.24,11.14,11.17,1968000.0,11.23,11.24,11.14,11.17,1968000.0
2012-06-20 09:40:00,11.16,11.2,11.15,11.18,1008000.0,11.16,11.2,11.15,11.18,1008000.0
2012-06-20 09:50:00,11.18,11.2,11.17,11.18,1606000.0,11.18,11.2,11.17,11.18,1606000.0
2012-06-20 10:00:00,11.18,11.2,11.16,11.17,1952000.0,11.18,11.2,11.16,11.17,1952000.0
2012-06-20 10:10:00,11.17,11.21,11.17,11.2,1108000.0,11.17,11.21,11.17,11.2,1108000.0
2012-06-20 10:20:00,11.2,11.23,11.18,11.23,1148000.0,11.2,11.23,11.18,11.23,1148000.0
2012-06-20 10:30:00,11.22,11.24,11.19,11.2,922000.0,11.22,11.24,11.19,11.2,922000.0
2012-06-20 10:40:00,11.2,11.2,11.18,11.19,550000.0,11.2,11.2,11.18,11.19,550000.0
2012-06-20 10:50:00,11.19,11.2,11.18,11.18,392000.0,11.19,11.2,11.18,11.18,392000.0
2012-06-20 11:00:00,11.18,11.2,11.18,11.19,576000.0,11.18,11.2,11.18,11.19,576000.0
2012-06-20 11:10:00,11.18,11.2,11.18,11.18,734000.0,11.18,11.2,11.18,11.18,734000.0
2012-06-20 11:20:00,11.18,11.18,11.16,11.16,604000.0,11.18,11.18,11.16,11.16,604000.0
2012-06-20 11:30:00,11.17,11.19,11.16,11.16,386000.0,11.17,11.19,11.16,11.16,386000.0
2012-06-20 11:40:00,11.16,11.17,11.15,11.16,474000.0,11.16,11.17,11.15,11.16,474000.0
2012-06-20 11:50:00,11.15,11.16,11.14,11.14,714000.0,11.15,11.16,11.14,11.14,714000.0
2012-06-20 12:00:00,11.14,11.14,11.09,11.1,1244000.0,11.14,11.14,11.09,11.1,1244000.0
2012-06-20 12:10:00,11.1,11.12,11.09,11.11,1036000.0,11.1,11.12,11.09,11.11,1036000.0
2012-06-20 12:20:00,11.11,11.11,11.07,11.1,1198000.0,11.11,11.11,11.07,11.1,1198000.0
2012-06-20 12:30:00,11.09,11.11,11.04,11.1,2540000.0,11.09,11.11,11.04,11.1,2540000.0
2012-06-20 12:40:00,11.09,11.17,11.08,11.14,1490000.0,11.09,11.17,11.08,11.14,1490000.0
2012-06-20 12:50:00,11.14,11.16,11.11,11.15,1056000.0,11.14,11.16,11.11,11.15,1056000.0
2012-06-20 13:00:00,11.15,11.23,11.15,11.21,2408000.0,11.15,11.23,11.15,11.21,2408000.0
2012-06-20 13:10:00,11.21,11.22,11.16,11.17,1812000.0,11.21,11.22,11.16,11.17,1812000.0
2012-06-20 13:20:00,11.17,11.19,11.16,11.17,1106000.0,11.17,11.19,11.16,11.17,1106000.0
2012-06-20 13:30:00,11.17,11.18,11.14,11.15,978000.0,11.17,11.18,11.14,11.15,978000.0
2012-06-20 13:40:00,11.15,11.16,11.13,11.16,548000.0,11.15,11.16,11.13,11.16,548000.0
2012-06-20 13:50:00,11.15,11.16,11.13,11.15,894000.0,11.15,11.16,11.13,11.15,894000.0
2012-06-20 14:00:00,11.15,11.18,11.13,11.16,1090000.0,11.15,11.18,11.13,11.16,1090000.0
2012-06-20 14:10:00,11.16,11.18,11.12,11.13,1292000.0,11.16,11.18,11.12,11.13,1292000.0
2012-06-20 14:20:00,11.12,11.14,11.08,11.1,1668000.0,11.12,11.14,11.08,11.1,1668000.0
2012-06-20 14:30:00,11.1,11.13,11.09,11.1,880000.0,11.1,11.13,11.09,11.1,880000.0
2012-06-20 14:40:00,11.1,11.11,11.05,11.06,1404000.0,11.1,11.11,11.05,11.06,1404000.0
2012-06-20 14:50:00,11.06,11.11,11.06,11.1,1358000.0,11.06,11.11,11.06,11.1,1358000.0
2012-06-20 15:00:00,11.1,11.11,11.07,11.07,944000.0,11.1,11.11,11.07,11.07,944000.0
2012-06-20 15:10:00,11.08,11.12,11.07,11.08,1228000.0,11.08,11.12,11.07,11.08,1228000.0
2012-06-20 15:20:00,11.08,11.12,11.07,11.11,918000.0,11.08,11.12,11.07,11.11,918000.0
2012-06-20 15:30:00,11.11,11.12,11.09,11.1,878000.0,11.11,11.12,11.09,11.1,878000.0
2012-06-20 15:40:00,11.1,11.15,11.1,11.15,1162000.0,11.1,11.15,11.1,11.15,1162000.0
2012-06-20 15:50:00,11.15,11.15,11.13,11.15,1994000.0,11.15,11.15,11.13,11.15,1994000.0
2012-06-21 09:30:00,11.19,11.24,11.18,11.2,2116000.0,11.19,11.24,11.18,11.2,2116000.0
2012-06-21 09:40:00,11.2,11.22,11.18,11.19,1338000.0,11.2,11.22,11.18,11.19,1338000.0
2012-06-21 09:50:00,11.2,11.23,11.19,11.21,1614000.0,11.2,11.23,11.19,11.21,1614000.0
2012-06-21 10:00:00,11.21,11.21,11.15,11.16,2198000.0,11.21,11.21,11.15,11.16,2198000.0
2012-06-21 10:10:00,11.16,11.2,11.16,11.19,984000.0,11.16,11.2,11.16,11.19,984000.0
2012-06-21 10:20:00,11.19,11.21,11.18,11.2,1402000.0,11.19,11.21,11.18,11.2,1402000.0
2012-06-21 10:30:00,11.19,11.22,11.18,11.2,2176000.0,11.19,11.22,11.18,11.2,2176000.0
2012-06-21 10:40:00,11.2,11.22,11.2,11.21,1252000.0,11.2,11.22,11.2,11.21,1252000.0
2012-06-21 10:50:00,11.21,11.3,11.21,11.26,3998000.0,11.21,11.3,11.21,11.26,3998000.0
2012-06-21 11:00:00,11.26,11.26,11.22,11.23,1582000.0,11.26,11.26,11.22,11.23,1582000.0
2012-06-21 11:10:00,11.23,11.24,11.21,11.23,1322000.0,11.23,11.24,11.21,11.23,1322000.0
2012-06-21 11:20:00,11.23,11.24,11.18,11.19,2024000.0,11.23,11.24,11.18,11.19,2024000.0
2012-06-21 11:30:00,11.19,11.2,11.17,11.18,1306000.0,11.19,11.2,11.17,11.18,1306000.0
2012-06-21 11:40:00,11.18,11.19,11.15,11.18,1028000.0,11.18,11.19,11.15,11.18,1028000.0
2012-06-21 11:50:00,11.17,11.2,11.17,11.19,1094000.0,11.17,11.2,11.17,11.19,1094000.0
2012-06-21 12:00:00,11.19,11.2,11.17,11.19,660000.0,11.19,11.2,11.17,11.19,660000.0
2012-06-21 12:10:00,11.19,11.19,11.16,11.19,506000.0,11.19,11.19,11.16,11.19,506000.0
2012-06-21 12:20:00,11.19,11.19,11.09,11.1,2114000.0,11.19,11.19,11.09,11.1,2114000.0
2012-06-21 12:30:00,11.1,11.13,11.1,11.13,1172000.0,11.1,11.13,11.1,11.13,1172000.0
2012-06-21 12:40:00,11.12,11.13,11.11,11.12,442000.0,11.12,11.13,11.11,11.12,442000.0
2012-06-21 12:50:00,11.12,11.14,11.11,11.13,528000.0,11.12,11.14,11.11,11.13,528000.0
2012-06-21 13:00:00,11.13,11.14,11.13,11.14,582000.0,11.13,11.14,11.13,11.14,582000.0
2012-06-21 13:10:00,11.14,11.15,11.12,11.13,1032000.0,11.14,11.15,11.12,11.13,1032000.0
2012-06-21 13:20:00,11.13,11.15,11.12,11.13,548000.0,11.13,11.15,11.12,11.13,548000.0
2012-06-21 13:30:00,11.13,11.14,11.11,11.11,494000.0,11.13,11.14,11.11,11.11,494000.0
2012-06-21 13:40:00,11.11,11.11,11.08,11.09,1206000.0,11.11,11.11,11.08,11.09,1206000.0
2012-06-21 13:50:00,11.09,11.11,11.08,11.1,848000.0,11.09,11.11,11.08,11.1,848000.0
2012-06-21 14:00:00,11.09,11.09,11.06,11.06,692000.0,11.09,11.09,11.06,11.06,692000.0
2012-06-21 14:10:00,11.07,11.07,11.04,11.06,1112000.0,11.07,11.07,11.04,11.06,1112000.0
2012-06-21 14:20:00,11.06,11.08,11.04,11.07,1484000.0,11.06,11.08,11.04,11.07,1484000.0
2012-06-21 14:30:00,11.07,11.08,11.07,11.08,516000.0,11.07,11.08,11.07,11.08,516000.0
2012-06-21 14:40:00,11.09,11.1,11.08,11.09,530000.0,11.09,11.1,11.08,11.09,530000.0
2012-06-21 14:50:00,11.09,11.09,11.06,11.07,554000.0,11.09,11.09,11.06,11.07,554000.0
2012-06-21 15:00:00,11.07,11.07,11.04,11.06,868000.0,11.07,11.07,11.04,11.06,868000.0
2012-06-21 15:10:00,11.06,11.07,11.03,11.03,1008000.0,11.06,11.07,11.03,11.03,1008000.0
2012-06-21 15:20:00,11.03,11.06,11.03,11.06,2120000.0,11.03,11.06,11.03,11.06,2120000.0
2012-06-21 15:30:00,11.05,11.06,11.03,11.05,2180000.0,11.05,11.06,11.03,11.05,2180000.0
2012-06-21 15:40:00,11.05,11.07,11.04,11.05,1674000.0,11.05,11.07,11.04,11.05,1674000.0
2012-06-21 15:50:00,11.05,11.06,11.03,11.03,4060000.0,11.05,11.06,11.03,11.03,4060000.0
2012-06-22 09:30:00,11.09,11.1,11.01,11.02,2336000.0,11.09,11.1,11.01,11.02,2336000.0
2012-06-22 09:40:00,11.03,11.03,10.98,11.0,4166000.0,11.03,11.03,10.98,11.0,4166000.0
2012-06-22 09:50:00,11.0,11.03,10.97,11.02,1646000.0,11.0,11.03,10.97,11.02,1646000.0
2012-06-22 10:00:00,11.03,11.06,11.02,11.05,1668000.0,11.03,11.06,11.02,11.05,1668000.0
2012-06-22 10:10:00,11.05,11.05,11.03,11.03,1196000.0,11.05,11.05,11.03,11.03,1196000.0
2012-06-22 10:20:00,11.04,11.07,11.01,11.01,1694000.0,11.04,11.07,11.01,11.01,1694000.0
2012-06-22 10:30:00,11.01,11.02,10.99,10.99,2296000.0,11.01,11.02,10.99,10.99,2296000.0
2012-06-22 10:40:00,10.99,11.01,10.98,10.98,678000.0,10.99,11.01,10.98,10.98,678000.0
2012-06-22 10:50:00,10.98,11.02,10.98,11.0,1214000.0,10.98,11.02,10.98,11.0,1214000.0
2012-06-22 11:00:00,11.0,11.05,11.0,11.04,1476000.0,11.0,11.05,11.0,11.04,1476000.0
2012-06-22 11:10:00,11.04,11.05,11.02,11.04,958000.0,11.04,11.05,11.02,11.04,958000.0
2012-06-22 11:20:00,11.03,11.04,11.0,11.01,920000.0,11.03,11.04,11.0,11.01,920000.0
2012-06-22 11:30:00,11.01,11.03,11.01,11.02,458000.0,11.01,11.03,11.01,11.02,458000.0
2012-06-22 11:40:00,11.02,11.04,11.02,11.03,366000.0,11.02,11.04,11.02,11.03,366000.0
2012-06-22 11:50:00,11.03,11.04,11.02,11.04,572000.0,11.03,11.04,11.02,11.04,572000.0
2012-06-22 12:00:00,11.04,11.05,11.02,11.03,636000.0,11.04,11.05,11.02,11.03,636000.0
2012-06-22 12:10:00,11.03,11.04,11.02,11.04,438000.0,11.03,11.04,11.02,11.04,438000.0
2012-06-22 12:20:00,11.03,11.03,11.02,11.03,294000.0,11.03,11.03,11.02,11.03,294000.0
2012-06-22 12:30:00,11.02,11.03,11.02,11.03,176000.0,11.02,11.03,11.02,11.03,176000.0
2012-06-22 12:40:00,11.03,11.04,11.03,11.03,240000.0,11.03,11.04,11.03,11.03,240000.0
2012-06-22 12:50:00,11.03,11.05,11.03,11.03,312000.0,11.03,11.05,11.03,11.03,312000.0
2012-06-22 13:00:00,11.03,11.03,11.02,11.02,254000.0,11.03,11.03,11.02,11.02,254000.0
2012-06-22 13:10:00,11.02,11.03,11.02,11.02,302000.0,11.02,11.03,11.02,11.02,302000.0
2012-06-22 13:20:00,11.02,11.03,11.01,11.02,198000.0,11.02,11.03,11.01,11.02,198000.0
2012-06-22 13:30:00,11.02,11.02,11.02,11.02,298000.0,11.02,11.02,11.02,11.02,298000.0
2012-06-22 13:40:00,11.02,11.03,11.02,11.02,310000.0,11.02,11.03,11.02,11.02,310000.0
2012-06-22 13:50:00,11.02,11.04,11.02,11.04,282000.0,11.02,11.04,11.02,11.04,282000.0
2012-06-22 14:00:00,11.04,11.06,11.03,11.05,852000.0,11.04,11.06,11.03,11.05,852000.0
2012-06-22 14:10:00,11.06,11.06,11.05,11.05,436000.0,11.06,11.06,11.05,11.05,436000.0
2012-06-22 14:20:00,11.05,11.05,11.04,11.05,308000.0,11.05,11.05,11.04,11.05,308000.0
2012-06-22 14:30:00,11.05,11.06,11.05,11.05,316000.0,11.05,11.06,11.05,11.05,316000.0
2012-06-22 14:40:00,11.05,11.06,11.05,11.06,388000.0,11.05,11.06,11.05,11.06,388000.0
2012-06-22 14:50:00,11.06,11.09,11.06,11.07,1000000.0,11.06,11.09,11.06,11.07,1000000.0
2012-06-22 15:00:00,11.07,11.1,11.07,11.09,1756000.0,11.07,11.1,11.07,11.09,1756000.0
2012-06-22 15:10:00,11.09,11.12,11.08,11.09,1162000.0,11.09,11.12,11.08,11.09,1162000.0
2012-06-22 15:20:00,11.09,11.11,11.08,11.1,838000.0,11.09,11.11,11.08,11.1,838000.0
2012-06-22 15:30:00,11.1,11.12,11.09,11.11,1470000.0,11.1,11.12,11.09,11.11,1470000.0
2012-06-22 15:40:00,11.11,11.12,11.1,11.11,1140000.0,11.11,11.12,11.1,11.11,1140000.0
2012-06-22 15:50:00,11.11,11.13,11.1,11.11,2372000.0,11.11,11.13,11.1,11.11,2372000.0
2012-06-25 09:30:00,11.02,11.04,11.0,11.02,2546000.0,11.02,11.04,11.0,11.02,2546000.0
2012-06-25 09:40:00,11.02,11.08,10.98,11.04,3006000.0,11.02,11.08,10.98,11.04,3006000.0
2012-06-25 09:50:00,11.04,11.04,11.01,11.03,1132000.0,11.04,11.04,11.01,11.03,1132000.0
2012-06-25 10:00:00,11.03,11.05,11.0,11.0,1176000.0,11.03,11.05,11.0,11.0,1176000.0
2012-06-25 10:10:00,11.0,11.02,10.99,11.0,1372000.0,11.0,11.02,10.99,11.0,1372000.0
2012-06-25 10:20:00,11.0,11.0,10.98,10.98,1668000.0,11.0,11.0,10.98,10.98,1668000.0
2012-06-25 10:30:00,10.98,10.99,10.95,10.96,1578000.0,10.98,10.99,10.95,10.96,1578000.0
2012-06-25 10:40:00,10.95,10.96,10.93,10.95,1412000.0,10.95,10.96,10.93,10.95,1412000.0
2012-06-25 10:50:00,10.95,10.97,10.95,10.95,1108000.0,10.95,10.97,10.95,10.95,1108000.0
2012-06-25 11:00:00,10.95,10.95,10.92,10.94,1464000.0,10.95,10.95,10.92,10.94,1464000.0
2012-06-25 11:10:00,10.94,10.95,10.91,10.94,606000.0,10.94,10.95,10.91,10.94,606000.0
2012-06-25 11:20:00,10.94,10.95,10.93,10.93,362000.0,10.94,10.95,10.93,10.93,362000.0
2012-06-25 11:30:00,10.92,10.93,10.91,10.91,1012000.0,10.92,10.93,10.91,10.91,1012000.0
2012-06-25 11:40:00,10.91,10.92,10.91,10.92,1222000.0,10.91,10.92,10.91,10.92,1222000.0
2012-06-25 11:50:00,10.92,10.92,10.9,10.9,856000.0,10.92,10.92,10.9,10.9,856000.0
2012-06-25 12:00:00,10.9,10.91,10.9,10.91,886000.0,10.9,10.91,10.9,10.91,886000.0
2012-06-25 12:10:00,10.91,10.93,10.9,10.93,956000.0,10.91,10.93,10.9,10.93,956000.0
2012-06-25 12:20:00,10.93,10.94,10.93,10.94,1348000.0,10.93,10.94,10.93,10.94,1348000.0
2012-06-25 12:30:00,10.94,10.94,10.93,10.93,770000.0,10.94,10.94,10.93,10.93,770000.0
2012-06-25 12:40:00,10.94,10.96,10.93,10.94,724000.0,10.94,10.96,10.93,10.94,724000.0
2012-06-25 12:50:00,10.94,10.94,10.94,10.94,404000.0,10.94,10.94,10.94,10.94,404000.0
2012-06-25 13:00:00,10.94,10.94,10.91,10.92,356000.0,10.94,10.94,10.91,10.92,356000.0
2012-06-25 13:10:00,10.92,10.93,10.91,10.92,514000.0,10.92,10.93,10.91,10.92,514000.0
2012-06-25 13:20:00,10.92,10.94,10.91,10.93,426000.0,10.92,10.94,10.91,10.93,426000.0
2012-06-25 13:30:00,10.94,10.95,10.93,10.95,768000.0,10.94,10.95,10.93,10.95,768000.0
2012-06-25 13:40:00,10.95,10.97,10.95,10.96,714000.0,10.95,10.97,10.95,10.96,714000.0
2012-06-25 13:50:00,10.95,10.95,10.93,10.95,380000.0,10.95,10.95,10.93,10.95,380000.0
2012-06-25 14:00:00,10.95,10.96,10.95,10.96,360000.0,10.95,10.96,10.95,10.96,360000.0
2012-06-25 14:10:00,10.96,10.97,10.96,10.97,414000.0,10.96,10.97,10.96,10.97,414000.0
2012-06-25 14:20:00,10.97,10.98,10.96,10.97,450000.0,10.97,10.98,10.96,10.97,450000.0
2012-06-25 14:30:00,10.97,10.97,10.96,10.97,570000.0,10.97,10.97,10.96,10.97,570000.0
2012-06-25 14:40:00,10.97,10.97,10.95,10.95,536000.0,10.97,10.97,10.95,10.95,536000.0
2012-06-25 14:50:00,10.95,10.97,10.95,10.96,722000.0,10.95,10.97,10.95,10.96,722000.0
2012-06-25 15:00:00,10.96,11.02,10.96,11.01,2028000.0,10.96,11.02,10.96,11.01,2028000.0
2012-06-25 15:10:00,11.01,11.02,11.0,11.02,1108000.0,11.01,11.02,11.0,11.02,1108000.0
2012-06-25 15:20:00,11.02,11.03,11.0,11.02,1104000.0,11.02,11.03,11.0,11.02,1104000.0
2012-06-25 15:30:00,11.02,11.04,11.01,11.03,1420000.0,11.02,11.04,11.01,11.03,1420000.0
2012-06-25 15:40:00,11.03,11.04,11.01,11.03,1540000.0,11.03,11.04,11.01,11.03,1540000.0
2012-06-25 15:50:00,11.03,11.03,11.0,11.0,2600000.0,11.03,11.03,11.0,11.0,2600000.0
2012-06-26 09:30:00,11.07,11.17,11.07,11.14,5846000.0,11.07,11.17,11.07,11.14,5846000.0
2012-06-26 09:40:00,11.14,11.19,11.14,11.15,3710000.0,11.14,11.19,11.14,11.15,3710000.0
2012-06-26 09:50:00,11.15,11.24,11.15,11.24,3242000.0,11.15,11.24,11.15,11.24,3242000.0
2012-06-26 10:00:00,11.24,11.29,11.21,11.26,4892000.0,11.24,11.29,11.21,11.26,4892000.0
2012-06-26 10:10:00,11.27,11.27,11.21,11.22,2920000.0,11.27,11.27,11.21,11.22,2920000.0
2012-06-26 10:20:00,11.21,11.25,11.21,11.25,1410000.0,11.21,11.25,11.21,11.25,1410000.0
2012-06-26 10:30:00,11.25,11.32,11.23,11.28,4752000.0,11.25,11.32,11.23,11.28,4752000.0
2012-06-26 10:40:00,11.28,11.29,11.21,11.22,2192000.0,11.28,11.29,11.21,11.22,2192000.0
2012-06-26 10:50:00,11.22,11.27,11.2,11.24,1338000.0,11.22,11.27,11.2,11.24,1338000.0
2012-06-26 11:00:00,11.24,11.28,11.22,11.23,1996000.0,11.24,11.28,11.22,11.23,1996000.0
2012-06-26 11:10:00,11.23,11.25,11.21,11.25,1808000.0,11.23,11.25,11.21,11.25,1808000.0
2012-06-26 11:20:00,11.25,11.27,11.24,11.25,814000.0,11.25,11.27,11.24,11.25,814000.0
2012-06-26 11:30:00,11.25,11.27,11.24,11.25,932000.0,11.25,11.27,11.24,11.25,932000.0
2012-06-26 11:40:00,11.25,11.25,11.23,11.24,672000.0,11.25,11.25,11.23,11.24,672000.0
2012-06-26 11:50:00,11.24,11.27,11.23,11.25,808000.0,11.24,11.27,11.23,11.25,808000.0
2012-06-26 12:00:00,11.26,11.26,11.24,11.25,600000.0,11.26,11.26,11.24,11.25,600000.0
2012-06-26 12:10:00,11.25,11.26,11.23,11.25,798000.0,11.25,11.26,11.23,11.25,798000.0
2012-06-26 12:20:00,11.25,11.25,11.24,11.25,456000.0,11.25,11.25,11.24,11.25,456000.0
2012-06-26 12:30:00,11.25,11.27,11.24,11.27,700000.0,11.25,11.27,11.24,11.27,700000.0
2012-06-26 12:40:00,11.27,11.3,11.26,11.29,1140000.0,11.27,11.3,11.26,11.29,1140000.0
2012-06-26 12:50:00,11.29,11.29,11.26,11.26,622000.0,11.29,11.29,11.26,11.26,622000.0
2012-06-26 13:00:00,11.26,11.27,11.25,11.25,696000.0,11.26,11.27,11.25,11.25,696000.0
2012-06-26 13:10:00,11.25,11.27,11.25,11.27,832000.0,11.25,11.27,11.25,11.27,832000.0
2012-06-26 13:20:00,11.27,11.28,11.25,11.26,816000.0,11.27,11.28,11.25,11.26,816000.0
2012-06-26 13:30:00,11.26,11.26,11.21,11.26,1572000.0,11.26,11.26,11.21,11.26,1572000.0
2012-06-26 13:40:00,11.26,11.26,11.22,11.24,598000.0,11.26,11.26,11.22,11.24,598000.0
2012-06-26 13:50:00,11.23,11.27,11.23,11.23,722000.0,11.23,11.27,11.23,11.23,722000.0
2012-06-26 14:00:00,11.24,11.27,11.23,11.27,844000.0,11.24,11.27,11.23,11.27,844000.0
2012-06-26 14:10:00,11.27,11.3,11.27,11.29,1464000.0,11.27,11.3,11.27,11.29,1464000.0
2012-06-26 14:20:00,11.3,11.3,11.28,11.29,1134000.0,11.3,11.3,11.28,11.29,1134000.0
2012-06-26 14:30:00,11.29,11.3,11.27,11.28,1036000.0,11.29,11.3,11.27,11.28,1036000.0
2012-06-26 14:40:00,11.28,11.31,11.28,11.31,1194000.0,11.28,11.31,11.28,11.31,1194000.0
2012-06-26 14:50:00,11.3,11.31,11.28,11.3,1672000.0,11.3,11.31,11.28,11.3,1672000.0
2012-06-26 15:00:00,11.3,11.31,11.28,11.29,1372000.0,11.3,11.31,11.28,11.29,1372000.0
2012-06-26 15:10:00,11.29,11.3,11.27,11.27,1186000.0,11.29,11.3,11.27,11.27,1186000.0
2012-06-26 15:20:00,11.27,11.29,11.26,11.29,1636000.0,11.27,11.29,11.26,11.29,1636000.0
2012-06-26 15:30:00,11.29,11.29,11.27,11.29,1728000.0,11.29,11.29,11.27,11.29,1728000.0
2012-06-26 15:40:00,11.29,11.3,11.29,11.29,2394000.0,11.29,11.3,11.29,11.29,2394000.0
2012-06-26 15:50:00,11.29,11.31,11.27,11.27,5944000.0,11.29,11.31,11.27,11.27,5944000.0
2012-06-27 09:30:00,11.25,11.34,11.23,11.3,4624000.0,11.25,11.34,11.23,11.3,4624000.0
2012-06-27 09:40:00,11.31,11.36,11.28,11.29,4582000.0,11.31,11.36,11.28,11.29,4582000.0
2012-06-27 09:50:00,11.29,11.32,11.25,11.27,1762000.0,11.29,11.32,11.25,11.27,1762000.0
2012-06-27 10:00:00,11.27,11.35,11.27,11.32,1808000.0,11.27,11.35,11.27,11.32,1808000.0
2012-06-27 10:10:00,11.33,11.35,11.28,11.3,1686000.0,11.33,11.35,11.28,11.3,1686000.0
2012-06-27 10:20:00,11.3,11.32,11.28,11.29,808000.0,11.3,11.32,11.28,11.29,808000.0
2012-06-27 10:30:00,11.3,11.3,11.27,11.28,1152000.0,11.3,11.3,11.27,11.28,1152000.0
2012-06-27 10:40:00,11.28,11.29,11.26,11.28,1080000.0,11.28,11.29,11.26,11.28,1080000.0
2012-06-27 10:50:00,11.28,11.3,11.27,11.3,874000.0,11.28,11.3,11.27,11.3,874000.0
2012-06-27 11:00:00,11.31,11.34,11.31,11.33,1292000.0,11.31,11.34,11.31,11.33,1292000.0
2012-06-27 11:10:00,11.33,11.33,11.31,11.32,884000.0,11.33,11.33,11.31,11.32,884000.0
2012-06-27 11:20:00,11.32,11.33,11.3,11.31,442000.0,11.32,11.33,11.3,11.31,442000.0
2012-06-27 11:30:00,11.31,11.33,11.31,11.33,406000.0,11.31,11.33,11.31,11.33,406000.0
2012-06-27 11:40:00,11.32,11.33,11.31,11.32,644000.0,11.32,11.33,11.31,11.32,644000.0
2012-06-27 11:50:00,11.32,11.34,11.31,11.33,580000.0,11.32,11.34,11.31,11.33,580000.0
2012-06-27 12:00:00,11.33,11.36,11.33,11.36,1002000.0,11.33,11.36,11.33,11.36,1002000.0
2012-06-27 12:10:00,11.36,11.36,11.33,11.35,846000.0,11.36,11.36,11.33,11.35,846000.0
2012-06-27 12:20:00,11.35,11.38,11.34,11.35,922000.0,11.35,11.38,11.34,11.35,922000.0
2012-06-27 12:30:00,11.35,11.36,11.32,11.34,546000.0,11.35,11.36,11.32,11.34,546000.0
2012-06-27 12:40:00,11.34,11.36,11.31,11.32,524000.0,11.34,11.36,11.31,11.32,524000.0
2012-06-27 12:50:00,11.32,11.34,11.31,11.31,486000.0,11.32,11.34,11.31,11.31,486000.0
2012-06-27 13:00:00,11.31,11.32,11.3,11.31,612000.0,11.31,11.32,11.3,11.31,612000.0
2012-06-27 13:10:00,11.31,11.32,11.29,11.29,448000.0,11.31,11.32,11.29,11.29,448000.0
2012-06-27 13:20:00,11.29,11.29,11.27,11.28,1032000.0,11.29,11.29,11.27,11.28,1032000.0
2012-06-27 13:30:00,11.28,11.28,11.24,11.25,918000.0,11.28,11.28,11.24,11.25,918000.0
2012-06-27 13:40:00,11.25,11.25,11.22,11.23,1616000.0,11.25,11.25,11.22,11.23,1616000.0
2012-06-27 13:50:00,11.23,11.24,11.2,11.23,1328000.0,11.23,11.24,11.2,11.23,1328000.0
2012-06-27 14:00:00,11.23,11.24,11.19,11.2,1100000.0,11.23,11.24,11.19,11.2,1100000.0
2012-06-27 14:10:00,11.19,11.22,11.19,11.2,1020000.0,11.19,11.22,11.19,11.2,1020000.0
2012-06-27 14:20:00,11.2,11.22,11.19,11.2,816000.0,11.2,11.22,11.19,11.2,816000.0
2012-06-27 14:30:00,11.2,11.21,11.18,11.18,1484000.0,11.2,11.21,11.18,11.18,1484000.0
2012-06-27 14:40:00,11.18,11.19,11.17,11.18,1418000.0,11.18,11.19,11.17,11.18,1418000.0
2012-06-27 14:50:00,11.18,11.19,11.17,11.18,926000.0,11.18,11.19,11.17,11.18,926000.0
2012-06-27 15:00:00,11.19,11.2,11.17,11.19,1078000.0,11.19,11.2,11.17,11.19,1078000.0
2012-06-27 15:10:00,11.19,11.23,11.19,11.23,1392000.0,11.19,11.23,11.19,11.23,1392000.0
2012-06-27 15:20:00,11.23,11.26,11.23,11.26,1320000.0,11.23,11.26,11.23,11.26,1320000.0
2012-06-27 15:30:00,11.26,11.3,11.25,11.29,1574000.0,11.26,11.3,11.25,11.29,1574000.0
2012-06-27 15:40:00,11.29,11.31,11.27,11.28,2152000.0,11.29,11.31,11.27,11.28,2152000.0
2012-06-27 15:50:00,11.28,11.29,11.27,11.28,5286000.0,11.28,11.29,11.27,11.28,5286000.0
2012-06-28 09:30:00,11.2,11.21,11.13,11.19,2694000.0,11.2,11.21,11.13,11.19,2694000.0
2012-06-28 09:40:00,11.19,11.23,11.17,11.17,2130000.0,11.19,11.23,11.17,11.17,2130000.0
2012-06-28 09:50:00,11.17,11.22,11.14,11.15,2420000.0,11.17,11.22,11.14,11.15,2420000.0
2012-06-28 10:00:00,11.16,11.16,11.08,11.12,2742000.0,11.16,11.16,11.08,11.12,2742000.0
2012-06-28 10:10:00,11.12,11.17,11.11,11.15,1550000.0,11.12,11.17,11.11,11.15,1550000.0
2012-06-28 10:20:00,11.15,11.17,11.1,11.1,984000.0,11.15,11.17,11.1,11.1,984000.0
2012-06-28 10:30:00,11.1,11.11,11.05,11.06,2340000.0,11.1,11.11,11.05,11.06,2340000.0
2012-06-28 10:40:00,11.07,11.08,11.06,11.07,1780000.0,11.07,11.08,11.06,11.07,1780000.0
2012-06-28 10:50:00,11.07,11.08,11.06,11.08,1184000.0,11.07,11.08,11.06,11.08,1184000.0
2012-06-28 11:00:00,11.08,11.09,11.07,11.08,896000.0,11.08,11.09,11.07,11.08,896000.0
2012-06-28 11:10:00,11.08,11.09,11.07,11.08,1644000.0,11.08,11.09,11.07,11.08,1644000.0
2012-06-28 11:20:00,11.08,11.1,11.08,11.1,858000.0,11.08,11.1,11.08,11.1,858000.0
2012-06-28 11:30:00,11.1,11.11,11.09,11.09,372000.0,11.1,11.11,11.09,11.09,372000.0
2012-06-28 11:40:00,11.09,11.1,11.08,11.1,894000.0,11.09,11.1,11.08,11.1,894000.0
2012-06-28 11:50:00,11.1,11.1,11.09,11.09,740000.0,11.1,11.1,11.09,11.09,740000.0
2012-06-28 12:00:00,11.09,11.11,11.09,11.11,756000.0,11.09,11.11,11.09,11.11,756000.0
2012-06-28 12:10:00,11.11,11.12,11.09,11.1,560000.0,11.11,11.12,11.09,11.1,560000.0
2012-06-28 12:20:00,11.1,11.1,11.08,11.08,568000.0,11.1,11.1,11.08,11.08,568000.0
2012-06-28 12:30:00,11.08,11.09,11.06,11.07,554000.0,11.08,11.09,11.06,11.07,554000.0
2012-06-28 12:40:00,11.07,11.08,11.07,11.07,1034000.0,11.07,11.08,11.07,11.07,1034000.0
2012-06-28 12:50:00,11.07,11.08,11.07,11.07,608000.0,11.07,11.08,11.07,11.07,608000.0
2012-06-28 13:00:00,11.07,11.08,11.06,11.07,688000.0,11.07,11.08,11.06,11.07,688000.0
2012-06-28 13:10:00,11.07,11.08,11.04,11.05,1624000.0,11.07,11.08,11.04,11.05,1624000.0
2012-06-28 13:20:00,11.05,11.05,11.03,11.04,1120000.0,11.05,11.05,11.03,11.04,1120000.0
2012-06-28 13:30:00,11.03,11.04,11.01,11.01,1270000.0,11.03,11.04,11.01,11.01,1270000.0
2012-06-28 13:40:00,11.01,11.02,10.98,10.99,1674000.0,11.01,11.02,10.98,10.99,1674000.0
2012-06-28 13:50:00,10.99,11.01,10.98,11.01,1304000.0,10.99,11.01,10.98,11.01,1304000.0
2012-06-28 14:00:00,11.01,11.03,10.99,10.99,868000.0,11.01,11.03,10.99,10.99,868000.0
2012-06-28 14:10:00,10.99,10.99,10.95,10.97,1780000.0,10.99,10.99,10.95,10.97,1780000.0
2012-06-28 14:20:00,10.97,10.97,10.94,10.95,1632000.0,10.97,10.97,10.94,10.95,1632000.0
2012-06-28 14:30:00,10.95,10.98,10.94,10.94,1406000.0,10.95,10.98,10.94,10.94,1406000.0
2012-06-28 14:40:00,10.95,10.98,10.94,10.97,1360000.0,10.95,10.98,10.94,10.97,1360000.0
2012-06-28 14:50:00,10.97,10.97,10.94,10.95,1118000.0,10.97,10.97,10.94,10.95,1118000.0
2012-06-28 15:00:00,10.95,11.0,10.94,10.99,1196000.0,10.95,11.0,10.94,10.99,1196000.0
2012-06-28 15:10:00,10.99,10.99,10.95,10.96,854000.0,10.99,10.99,10.95,10.96,854000.0
2012-06-28 15:20:00,10.96,10.99,10.95,10.98,1106000.0,10.96,10.99,10.95,10.98,1106000.0
2012-06-28 15:30:00,10.98,11.08,10.97,11.07,3344000.0,10.98,11.08,10.97,11.07,3344000.0
2012-06-28 15:40:00,11.07,11.08,11.04,11.08,2364000.0,11.07,11.08,11.04,11.08,2364000.0
2012-06-28 15:50:00,11.08,11.1,11.06,11.07,3076000.0,11.08,11.1,11.06,11.07,3076000.0
2012-06-29 09:30:00,11.24,11.3,11.21,11.21,6864000.0,11.24,11.3,11.21,11.21,6864000.0
2012-06-29 09:40:00,11.21,11.25,11.19,11.23,2226000.0,11.21,11.25,11.19,11.23,2226000.0
2012-06-29 09:50:00,11.23,11.26,11.22,11.26,1602000.0,11.23,11.26,11.22,11.26,1602000.0
2012-06-29 10:00:00,11.26,11.27,11.25,11.27,2254000.0,11.26,11.27,11.25,11.27,2254000.0
2012-06-29 10:10:00,11.27,11.29,11.26,11.28,2440000.0,11.27,11.29,11.26,11.28,2440000.0
2012-06-29 10:20:00,11.28,11.3,11.27,11.29,1734000.0,11.28,11.3,11.27,11.29,1734000.0
2012-06-29 10:30:00,11.29,11.31,11.28,11.28,2294000.0,11.29,11.31,11.28,11.28,2294000.0
2012-06-29 10:40:00,11.28,11.3,11.28,11.28,722000.0,11.28,11.3,11.28,11.28,722000.0
2012-06-29 10:50:00,11.28,11.29,11.28,11.29,1082000.0,11.28,11.29,11.28,11.29,1082000.0
2012-06-29 11:00:00,11.29,11.31,11.28,11.3,1982000.0,11.29,11.31,11.28,11.3,1982000.0
2012-06-29 11:10:00,11.3,11.35,11.29,11.35,3394000.0,11.3,11.35,11.29,11.35,3394000.0
2012-06-29 11:20:00,11.35,11.38,11.34,11.36,3290000.0,11.35,11.38,11.34,11.36,3290000.0
2012-06-29 11:30:00,11.36,11.37,11.34,11.35,948000.0,11.36,11.37,11.34,11.35,948000.0
2012-06-29 11:40:00,11.35,11.36,11.33,11.35,870000.0,11.35,11.36,11.33,11.35,870000.0
2012-06-29 11:50:00,11.35,11.35,11.34,11.35,414000.0,11.35,11.35,11.34,11.35,414000.0
2012-06-29 12:00:00,11.34,11.35,11.34,11.34,492000.0,11.34,11.35,11.34,11.34,492000.0
2012-06-29 12:10:00,11.34,11.35,11.34,11.35,870000.0,11.34,11.35,11.34,11.35,870000.0
2012-06-29 12:20:00,11.35,11.35,11.34,11.35,628000.0,11.35,11.35,11.34,11.35,628000.0
2012-06-29 12:30:00,11.35,11.36,11.34,11.35,676000.0,11.35,11.36,11.34,11.35,676000.0
2012-06-29 12:40:00,11.34,11.35,11.33,11.34,1036000.0,11.34,11.35,11.33,11.34,1036000.0
2012-06-29 12:50:00,11.34,11.36,11.33,11.36,784000.0,11.34,11.36,11.33,11.36,784000.0
2012-06-29 13:00:00,11.36,11.37,11.35,11.37,864000.0,11.36,11.37,11.35,11.37,864000.0
2012-06-29 13:10:00,11.37,11.38,11.36,11.37,1302000.0,11.37,11.38,11.36,11.37,1302000.0
2012-06-29 13:20:00,11.37,11.37,11.36,11.37,1286000.0,11.37,11.37,11.36,11.37,1286000.0
2012-06-29 13:30:00,11.37,11.38,11.36,11.37,710000.0,11.37,11.38,11.36,11.37,710000.0
2012-06-29 13:40:00,11.36,11.38,11.36,11.38,1072000.0,11.36,11.38,11.36,11.38,1072000.0
2012-06-29 13:50:00,11.38,11.39,11.38,11.38,540000.0,11.38,11.39,11.38,11.38,540000.0
2012-06-29 14:00:00,11.38,11.4,11.38,11.4,1238000.0,11.38,11.4,11.38,11.4,1238000.0
2012-06-29 14:10:00,11.4,11.4,11.38,11.39,1064000.0,11.4,11.4,11.38,11.39,1064000.0
2012-06-29 14:20:00,11.4,11.41,11.39,11.41,1706000.0,11.4,11.41,11.39,11.41,1706000.0
2012-06-29 14:30:00,11.41,11.41,11.4,11.4,850000.0,11.41,11.41,11.4,11.4,850000.0
2012-06-29 14:40:00,11.4,11.41,11.4,11.41,792000.0,11.4,11.41,11.4,11.41,792000.0
2012-06-29 14:50:00,11.41,11.42,11.4,11.42,1230000.0,11.41,11.42,11.4,11.42,1230000.0
2012-06-29 15:00:00,11.41,11.41,11.4,11.4,1194000.0,11.41,11.41,11.4,11.4,1194000.0
2012-06-29 15:10:00,11.4,11.4,11.39,11.39,984000.0,11.4,11.4,11.39,11.39,984000.0
2012-06-29 15:20:00,11.39,11.4,11.38,11.38,1120000.0,11.39,11.4,11.38,11.38,1120000.0
2012-06-29 15:30:00,11.39,11.39,11.37,11.38,2022000.0,11.39,11.39,11.37,11.38,2022000.0
2012-06-29 15:40:00,11.38,11.4,11.38,11.39,2194000.0,11.38,11.4,11.38,11.39,2194000.0
2012-06-29 15:50:00,11.39,11.42,11.39,11.42,5212000.0,11.39,11.42,11.39,11.42,5212000.0
2012-07-02 09:30:00,11.47,11.47,11.36,11.39,3368000.0,11.47,11.47,11.36,11.39,3368000.0
2012-07-02 09:40:00,11.4,11.42,11.37,11.41,2104000.0,11.4,11.42,11.37,11.41,2104000.0
2012-07-02 09:50:00,11.42,11.43,11.35,11.36,1996000.0,11.42,11.43,11.35,11.36,1996000.0
2012-07-02 10:00:00,11.35,11.37,11.32,11.33,2880000.0,11.35,11.37,11.32,11.33,2880000.0
2012-07-02 10:10:00,11.33,11.4,11.33,11.39,1446000.0,11.33,11.4,11.33,11.39,1446000.0
2012-07-02 10:20:00,11.39,11.41,11.35,11.36,1172000.0,11.39,11.41,11.35,11.36,1172000.0
2012-07-02 10:30:00,11.36,11.39,11.36,11.37,1184000.0,11.36,11.39,11.36,11.37,1184000.0
2012-07-02 10:40:00,11.37,11.38,11.33,11.36,1304000.0,11.37,11.38,11.33,11.36,1304000.0
2012-07-02 10:50:00,11.36,11.37,11.34,11.34,616000.0,11.36,11.37,11.34,11.34,616000.0
2012-07-02 11:00:00,11.34,11.36,11.33,11.34,1002000.0,11.34,11.36,11.33,11.34,1002000.0
2012-07-02 11:10:00,11.35,11.35,11.32,11.35,1526000.0,11.35,11.35,11.32,11.35,1526000.0
2012-07-02 11:20:00,11.34,11.36,11.34,11.35,830000.0,11.34,11.36,11.34,11.35,830000.0
2012-07-02 11:30:00,11.35,11.39,11.35,11.39,890000.0,11.35,11.39,11.35,11.39,890000.0
2012-07-02 11:40:00,11.39,11.39,11.37,11.38,702000.0,11.39,11.39,11.37,11.38,702000.0
2012-07-02 11:50:00,11.38,11.38,11.36,11.37,564000.0,11.38,11.38,11.36,11.37,564000.0
2012-07-02 12:00:00,11.37,11.39,11.37,11.39,832000.0,11.37,11.39,11.37,11.39,832000.0
2012-07-02 12:10:00,11.39,11.41,11.39,11.39,706000.0,11.39,11.41,11.39,11.39,706000.0
2012-07-02 12:20:00,11.39,11.4,11.39,11.4,572000.0,11.39,11.4,11.39,11.4,572000.0
2012-07-02 12:30:00,11.4,11.43,11.4,11.41,1130000.0,11.4,11.43,11.4,11.41,1130000.0
2012-07-02 12:40:00,11.41,11.44,11.41,11.43,1060000.0,11.41,11.44,11.41,11.43,1060000.0
2012-07-02 12:50:00,11.44,11.46,11.43,11.45,1224000.0,11.44,11.46,11.43,11.45,1224000.0
2012-07-02 13:00:00,11.44,11.44,11.42,11.43,626000.0,11.44,11.44,11.42,11.43,626000.0
2012-07-02 13:10:00,11.42,11.43,11.42,11.43,366000.0,11.42,11.43,11.42,11.43,366000.0
2012-07-02 13:20:00,11.43,11.43,11.42,11.43,384000.0,11.43,11.43,11.42,11.43,384000.0
2012-07-02 13:30:00,11.43,11.43,11.42,11.42,338000.0,11.43,11.43,11.42,11.42,338000.0
2012-07-02 13:40:00,11.42,11.43,11.41,11.41,442000.0,11.42,11.43,11.41,11.41,442000.0
2012-07-02 13:50:00,11.41,11.42,11.41,11.42,470000.0,11.41,11.42,11.41,11.42,470000.0
2012-07-02 14:00:00,11.42,11.43,11.4,11.43,1012000.0,11.42,11.43,11.4,11.43,1012000.0
2012-07-02 14:10:00,11.43,11.44,11.42,11.43,846000.0,11.43,11.44,11.42,11.43,846000.0
2012-07-02 14:20:00,11.43,11.43,11.42,11.42,614000.0,11.43,11.43,11.42,11.42,614000.0
2012-07-02 14:30:00,11.43,11.43,11.42,11.43,306000.0,11.43,11.43,11.42,11.43,306000.0
2012-07-02 14:40:00,11.43,11.43,11.42,11.43,314000.0,11.43,11.43,11.42,11.43,314000.0
2012-07-02 14:50:00,11.42,11.44,11.42,11.44,540000.0,11.42,11.44,11.42,11.44,540000.0
2012-07-02 15:00:00,11.43,11.45,11.43,11.44,1130000.0,11.43,11.45,11.43,11.44,1130000.0
2012-07-02 15:10:00,11.44,11.44,11.42,11.43,1254000.0,11.44,11.44,11.42,11.43,1254000.0
2012-07-02 15:20:00,11.43,11.45,11.42,11.44,828000.0,11.43,11.45,11.42,11.44,828000.0
2012-07-02 15:30:00,11.44,11.46,11.44,11.45,1346000.0,11.44,11.46,11.44,11.45,1346000.0
2012-07-02 15:40:00,11.45,11.46,11.44,11.45,1258000.0,11.45,11.46,11.44,11.45,1258000.0
2012-07-02 15:50:00,11.45,11.47,11.44,11.46,3216000.0,11.45,11.47,11.44,11.46,3216000.0
2012-07-03 09:30:00,11.46,11.47,11.42,11.43,2524000.0,11.46,11.47,11.42,11.43,2524000.0
2012-07-03 09:40:00,11.43,11.46,11.43,11.46,1438000.0,11.43,11.46,11.43,11.46,1438000.0
2012-07-03 09:50:00,11.45,11.46,11.4,11.43,1552000.0,11.45,11.46,11.4,11.43,1552000.0
2012-07-03 10:00:00,11.42,11.45,11.42,11.44,1570000.0,11.42,11.45,11.42,11.44,1570000.0
2012-07-03 10:10:00,11.44,11.44,11.4,11.41,1814000.0,11.44,11.44,11.4,11.41,1814000.0
2012-07-03 10:20:00,11.41,11.42,11.4,11.4,806000.0,11.41,11.42,11.4,11.4,806000.0
2012-07-03 10:30:00,11.4,11.42,11.38,11.41,1370000.0,11.4,11.42,11.38,11.41,1370000.0
2012-07-03 10:40:00,11.41,11.41,11.38,11.39,798000.0,11.41,11.41,11.38,11.39,798000.0
2012-07-03 10:50:00,11.39,11.4,11.39,11.39,592000.0,11.39,11.4,11.39,11.39,592000.0
2012-07-03 11:00:00,11.39,11.4,11.38,11.39,514000.0,11.39,11.4,11.38,11.39,514000.0
2012-07-03 11:10:00,11.39,11.39,11.38,11.39,548000.0,11.39,11.39,11.38,11.39,548000.0
2012-07-03 11:20:00,11.39,11.42,11.38,11.41,1380000.0,11.39,11.42,11.38,11.41,1380000.0
2012-07-03 11:30:00,11.41,11.45,11.41,11.43,940000.0,11.41,11.45,11.41,11.43,940000.0
2012-07-03 11:40:00,11.42,11.43,11.41,11.42,492000.0,11.42,11.43,11.41,11.42,492000.0
2012-07-03 11:50:00,11.42,11.43,11.39,11.39,964000.0,11.42,11.43,11.39,11.39,964000.0
2012-07-03 12:00:00,11.39,11.41,11.38,11.39,444000.0,11.39,11.41,11.38,11.39,444000.0
2012-07-03 12:10:00,11.39,11.42,11.39,11.4,712000.0,11.39,11.42,11.39,11.4,712000.0
2012-07-03 12:20:00,11.4,11.41,11.4,11.41,922000.0,11.4,11.41,11.4,11.41,922000.0
2012-07-03 12:30:00,11.41,11.42,11.4,11.42,658000.0,11.41,11.42,11.4,11.42,658000.0
2012-07-03 12:40:00,11.42,11.43,11.41,11.43,970000.0,11.42,11.43,11.41,11.43,970000.0
2012-07-03 12:50:00,11.43,11.48,11.43,11.47,2358000.0,11.43,11.48,11.43,11.47,2358000.0
2012-07-05 09:30:00,11.43,11.45,11.38,11.42,1958000.0,11.43,11.45,11.38,11.42,1958000.0
2012-07-05 09:40:00,11.42,11.44,11.38,11.39,1590000.0,11.42,11.44,11.38,11.39,1590000.0
2012-07-05 09:50:00,11.39,11.4,11.36,11.36,1724000.0,11.39,11.4,11.36,11.36,1724000.0
2012-07-05 10:00:00,11.36,11.39,11.33,11.34,2406000.0,11.36,11.39,11.33,11.34,2406000.0
2012-07-05 10:10:00,11.34,11.39,11.33,11.39,1814000.0,11.34,11.39,11.33,11.39,1814000.0
2012-07-05 10:20:00,11.39,11.44,11.39,11.42,1920000.0,11.39,11.44,11.39,11.42,1920000.0
2012-07-05 10:30:00,11.42,11.44,11.41,11.44,936000.0,11.42,11.44,11.41,11.44,936000.0
2012-07-05 10:40:00,11.43,11.47,11.43,11.45,1946000.0,11.43,11.47,11.43,11.45,1946000.0
2012-07-05 10:50:00,11.45,11.5,11.45,11.48,1854000.0,11.45,11.5,11.45,11.48,1854000.0
2012-07-05 11:00:00,11.48,11.53,11.48,11.51,2558000.0,11.48,11.53,11.48,11.51,2558000.0
2012-07-05 11:10:00,11.51,11.51,11.47,11.49,1722000.0,11.51,11.51,11.47,11.49,1722000.0
2012-07-05 11:20:00,11.49,11.5,11.47,11.48,866000.0,11.49,11.5,11.47,11.48,866000.0
2012-07-05 11:30:00,11.48,11.48,11.43,11.43,1056000.0,11.48,11.48,11.43,11.43,1056000.0
2012-07-05 11:40:00,11.43,11.45,11.42,11.45,1026000.0,11.43,11.45,11.42,11.45,1026000.0
2012-07-05 11:50:00,11.45,11.45,11.42,11.42,716000.0,11.45,11.45,11.42,11.42,716000.0
2012-07-05 12:00:00,11.42,11.43,11.41,11.42,1084000.0,11.42,11.43,11.41,11.42,1084000.0
2012-07-05 12:10:00,11.42,11.43,11.41,11.42,554000.0,11.42,11.43,11.41,11.42,554000.0
2012-07-05 12:20:00,11.42,11.42,11.4,11.4,784000.0,11.42,11.42,11.4,11.4,784000.0
2012-07-05 12:30:00,11.4,11.4,11.38,11.39,934000.0,11.4,11.4,11.38,11.39,934000.0
2012-07-05 12:40:00,11.39,11.39,11.38,11.39,784000.0,11.39,11.39,11.38,11.39,784000.0
2012-07-05 12:50:00,11.39,11.4,11.39,11.39,828000.0,11.39,11.4,11.39,11.39,828000.0
2012-07-05 13:00:00,11.39,11.39,11.38,11.39,314000.0,11.39,11.39,11.38,11.39,314000.0
2012-07-05 13:10:00,11.39,11.4,11.38,11.38,314000.0,11.39,11.4,11.38,11.38,314000.0
2012-07-05 13:20:00,11.38,11.42,11.38,11.41,974000.0,11.38,11.42,11.38,11.41,974000.0
2012-07-05 13:30:00,11.41,11.43,11.41,11.43,478000.0,11.41,11.43,11.41,11.43,478000.0
2012-07-05 13:40:00,11.43,11.46,11.42,11.46,892000.0,11.43,11.46,11.42,11.46,892000.0
2012-07-05 13:50:00,11.45,11.46,11.44,11.45,520000.0,11.45,11.46,11.44,11.45,520000.0
2012-07-05 14:00:00,11.45,11.45,11.42,11.42,634000.0,11.45,11.45,11.42,11.42,634000.0
2012-07-05 14:10:00,11.42,11.43,11.41,11.43,972000.0,11.42,11.43,11.41,11.43,972000.0
2012-07-05 14:20:00,11.43,11.44,11.42,11.44,748000.0,11.43,11.44,11.42,11.44,748000.0
2012-07-05 14:30:00,11.44,11.44,11.4,11.4,874000.0,11.44,11.44,11.4,11.4,874000.0
2012-07-05 14:40:00,11.4,11.41,11.39,11.4,546000.0,11.4,11.41,11.39,11.4,546000.0
2012-07-05 14:50:00,11.4,11.4,11.38,11.38,554000.0,11.4,11.4,11.38,11.38,554000.0
2012-07-05 15:00:00,11.38,11.4,11.38,11.4,668000.0,11.38,11.4,11.38,11.4,668000.0
2012-07-05 15:10:00,11.4,11.4,11.38,11.38,570000.0,11.4,11.4,11.38,11.38,570000.0
2012-07-05 15:20:00,11.38,11.39,11.38,11.38,822000.0,11.38,11.39,11.38,11.38,822000.0
2012-07-05 15:30:00,11.38,11.39,11.38,11.38,948000.0,11.38,11.39,11.38,11.38,948000.0
2012-07-05 15:40:00,11.38,11.39,11.37,11.38,1358000.0,11.38,11.39,11.37,11.38,1358000.0
2012-07-05 15:50:00,11.38,11.39,11.35,11.35,4726000.0,11.38,11.39,11.35,11.35,4726000.0
2012-07-06 09:30:00,11.32,11.45,11.31,11.4,5802000.0,11.32,11.45,11.31,11.4,5802000.0
2012-07-06 09:40:00,11.41,11.42,11.35,11.37,3480000.0,11.41,11.42,11.35,11.37,3480000.0
2012-07-06 09:50:00,11.36,11.37,11.32,11.35,3330000.0,11.36,11.37,11.32,11.35,3330000.0
2012-07-06 10:00:00,11.35,11.36,11.32,11.32,1768000.0,11.35,11.36,11.32,11.32,1768000.0
2012-07-06 10:10:00,11.32,11.36,11.31,11.34,1392000.0,11.32,11.36,11.31,11.34,1392000.0
2012-07-06 10:20:00,11.34,11.39,11.34,11.36,1720000.0,11.34,11.39,11.34,11.36,1720000.0
2012-07-06 10:30:00,11.36,11.38,11.34,11.37,1008000.0,11.36,11.38,11.34,11.37,1008000.0
2012-07-06 10:40:00,11.37,11.38,11.33,11.34,1024000.0,11.37,11.38,11.33,11.34,1024000.0
2012-07-06 10:50:00,11.34,11.39,11.34,11.38,1126000.0,11.34,11.39,11.34,11.38,1126000.0
2012-07-06 11:00:00,11.38,11.39,11.36,11.38,1224000.0,11.38,11.39,11.36,11.38,1224000.0
2012-07-06 11:10:00,11.39,11.39,11.38,11.39,1848000.0,11.39,11.39,11.38,11.39,1848000.0
2012-07-06 11:20:00,11.38,11.39,11.35,11.36,864000.0,11.38,11.39,11.35,11.36,864000.0
2012-07-06 11:30:00,11.36,11.37,11.33,11.33,2604000.0,11.36,11.37,11.33,11.33,2604000.0
2012-07-06 11:40:00,11.33,11.35,11.32,11.33,784000.0,11.33,11.35,11.32,11.33,784000.0
2012-07-06 11:50:00,11.33,11.34,11.29,11.29,1946000.0,11.33,11.34,11.29,11.29,1946000.0
2012-07-06 12:00:00,11.29,11.3,11.27,11.29,1538000.0,11.29,11.3,11.27,11.29,1538000.0
2012-07-06 12:10:00,11.29,11.29,11.28,11.28,554000.0,11.29,11.29,11.28,11.28,554000.0
2012-07-06 12:20:00,11.28,11.28,11.28,11.28,1108000.0,11.28,11.28,11.28,11.28,1108000.0
2012-07-06 12:30:00,11.28,11.29,11.28,11.28,840000.0,11.28,11.29,11.28,11.28,840000.0
2012-07-06 12:40:00,11.28,11.29,11.26,11.27,1284000.0,11.28,11.29,11.26,11.27,1284000.0
2012-07-06 12:50:00,11.27,11.28,11.26,11.26,988000.0,11.27,11.28,11.26,11.26,988000.0
2012-07-06 13:00:00,11.26,11.27,11.25,11.26,636000.0,11.26,11.27,11.25,11.26,636000.0
2012-07-06 13:10:00,11.25,11.27,11.23,11.26,1226000.0,11.25,11.27,11.23,11.26,1226000.0
2012-07-06 13:20:00,11.26,11.26,11.23,11.23,592000.0,11.26,11.26,11.23,11.23,592000.0
2012-07-06 13:30:00,11.23,11.23,11.22,11.23,784000.0,11.23,11.23,11.22,11.23,784000.0
2012-07-06 13:40:00,11.22,11.23,11.22,11.22,674000.0,11.22,11.23,11.22,11.22,674000.0
2012-07-06 13:50:00,11.22,11.24,11.22,11.22,920000.0,11.22,11.24,11.22,11.22,920000.0
2012-07-06 14:00:00,11.22,11.23,11.22,11.23,508000.0,11.22,11.23,11.22,11.23,508000.0
2012-07-06 14:10:00,11.23,11.23,11.22,11.23,560000.0,11.23,11.23,11.22,11.23,560000.0
2012-07-06 14:20:00,11.22,11.22,11.21,11.21,938000.0,11.22,11.22,11.21,11.21,938000.0
2012-07-06 14:30:00,11.21,11.22,11.21,11.22,678000.0,11.21,11.22,11.21,11.22,678000.0
2012-07-06 14:40:00,11.22,11.22,11.21,11.22,688000.0,11.22,11.22,11.21,11.22,688000.0
2012-07-06 14:50:00,11.21,11.23,11.21,11.22,908000.0,11.21,11.23,11.21,11.22,908000.0
2012-07-06 15:00:00,11.22,11.23,11.21,11.23,1270000.0,11.22,11.23,11.21,11.23,1270000.0
2012-07-06 15:10:00,11.23,11.26,11.22,11.25,1548000.0,11.23,11.26,11.22,11.25,1548000.0
2012-07-06 15:20:00,11.25,11.26,11.23,11.24,1506000.0,11.25,11.26,11.23,11.24,1506000.0
2012-07-06 15:30:00,11.24,11.27,11.23,11.24,1910000.0,11.24,11.27,11.23,11.24,1910000.0
2012-07-06 15:40:00,11.24,11.26,11.23,11.23,1974000.0,11.24,11.26,11.23,11.23,1974000.0
2012-07-06 15:50:00,11.24,11.26,11.24,11.25,3598000.0,11.24,11.26,11.24,11.25,3598000.0
2012-07-09 09:30:00,11.24,11.3,11.23,11.28,2446000.0,11.24,11.3,11.23,11.28,2446000.0
2012-07-09 09:40:00,11.28,11.28,11.18,11.2,1738000.0,11.28,11.28,11.18,11.2,1738000.0
2012-07-09 09:50:00,11.2,11.23,11.18,11.2,1274000.0,11.2,11.23,11.18,11.2,1274000.0
2012-07-09 10:00:00,11.2,11.22,11.17,11.2,2058000.0,11.2,11.22,11.17,11.2,2058000.0
2012-07-09 10:10:00,11.2,11.23,11.19,11.22,1430000.0,11.2,11.23,11.19,11.22,1430000.0
2012-07-09 10:20:00,11.22,11.23,11.21,11.21,560000.0,11.22,11.23,11.21,11.21,560000.0
2012-07-09 10:30:00,11.21,11.22,11.19,11.21,1178000.0,11.21,11.22,11.19,11.21,1178000.0
2012-07-09 10:40:00,11.21,11.23,11.21,11.22,1156000.0,11.21,11.23,11.21,11.22,1156000.0
2012-07-09 10:50:00,11.22,11.24,11.21,11.24,1322000.0,11.22,11.24,11.21,11.24,1322000.0
2012-07-09 11:00:00,11.24,11.26,11.23,11.26,1122000.0,11.24,11.26,11.23,11.26,1122000.0
2012-07-09 11:10:00,11.26,11.28,11.25,11.28,1288000.0,11.26,11.28,11.25,11.28,1288000.0
2012-07-09 11:20:00,11.28,11.29,11.26,11.28,722000.0,11.28,11.29,11.26,11.28,722000.0
2012-07-09 11:30:00,11.28,11.28,11.23,11.23,854000.0,11.28,11.28,11.23,11.23,854000.0
2012-07-09 11:40:00,11.24,11.25,11.23,11.24,368000.0,11.24,11.25,11.23,11.24,368000.0
2012-07-09 11:50:00,11.24,11.25,11.22,11.23,592000.0,11.24,11.25,11.22,11.23,592000.0
2012-07-09 12:00:00,11.23,11.23,11.22,11.22,470000.0,11.23,11.23,11.22,11.22,470000.0
2012-07-09 12:10:00,11.22,11.23,11.21,11.22,640000.0,11.22,11.23,11.21,11.22,640000.0
2012-07-09 12:20:00,11.22,11.22,11.2,11.21,468000.0,11.22,11.22,11.2,11.21,468000.0
2012-07-09 12:30:00,11.22,11.22,11.19,11.2,864000.0,11.22,11.22,11.19,11.2,864000.0
2012-07-09 12:40:00,11.2,11.2,11.19,11.2,418000.0,11.2,11.2,11.19,11.2,418000.0
2012-07-09 12:50:00,11.2,11.23,11.2,11.21,1056000.0,11.2,11.23,11.2,11.21,1056000.0
2012-07-09 13:00:00,11.21,11.24,11.21,11.23,570000.0,11.21,11.24,11.21,11.23,570000.0
2012-07-09 13:10:00,11.23,11.24,11.23,11.23,342000.0,11.23,11.24,11.23,11.23,342000.0
2012-07-09 13:20:00,11.23,11.24,11.23,11.24,414000.0,11.23,11.24,11.23,11.24,414000.0
2012-07-09 13:30:00,11.24,11.25,11.24,11.25,698000.0,11.24,11.25,11.24,11.25,698000.0
2012-07-09 13:40:00,11.25,11.27,11.25,11.26,756000.0,11.25,11.27,11.25,11.26,756000.0
2012-07-09 13:50:00,11.26,11.26,11.25,11.26,420000.0,11.26,11.26,11.25,11.26,420000.0
2012-07-09 14:00:00,11.26,11.27,11.24,11.26,418000.0,11.26,11.27,11.24,11.26,418000.0
2012-07-09 14:10:00,11.26,11.26,11.23,11.23,472000.0,11.26,11.26,11.23,11.23,472000.0
2012-07-09 14:20:00,11.24,11.24,11.23,11.23,308000.0,11.24,11.24,11.23,11.23,308000.0
2012-07-09 14:30:00,11.24,11.24,11.22,11.23,328000.0,11.24,11.24,11.22,11.23,328000.0
2012-07-09 14:40:00,11.23,11.23,11.19,11.2,898000.0,11.23,11.23,11.19,11.2,898000.0
2012-07-09 14:50:00,11.2,11.21,11.2,11.21,634000.0,11.2,11.21,11.2,11.21,634000.0
2012-07-09 15:00:00,11.21,11.22,11.2,11.21,698000.0,11.21,11.22,11.2,11.21,698000.0
2012-07-09 15:10:00,11.21,11.21,11.19,11.21,720000.0,11.21,11.21,11.19,11.21,720000.0
2012-07-09 15:20:00,11.21,11.22,11.19,11.22,912000.0,11.21,11.22,11.19,11.22,912000.0
2012-07-09 15:30:00,11.22,11.23,11.2,11.23,672000.0,11.22,11.23,11.2,11.23,672000.0
2012-07-09 15:40:00,11.23,11.24,11.22,11.24,1056000.0,11.23,11.24,11.22,11.24,1056000.0
2012-07-09 15:50:00,11.24,11.26,11.23,11.25,3022000.0,11.24,11.26,11.23,11.25,3022000.0
2012-07-10 09:30:00,11.33,11.36,11.29,11.34,2838000.0,11.33,11.36,11.29,11.34,2838000.0
2012-07-10 09:40:00,11.33,11.33,11.24,11.26,1824000.0,11.33,11.33,11.24,11.26,1824000.0
2012-07-10 09:50:00,11.26,11.3,11.25,11.28,1140000.0,11.26,11.3,11.25,11.28,1140000.0
2012-07-10 10:00:00,11.28,11.29,11.22,11.22,2290000.0,11.28,11.29,11.22,11.22,2290000.0
2012-07-10 10:10:00,11.23,11.24,11.19,11.19,1776000.0,11.23,11.24,11.19,11.19,1776000.0
2012-07-10 10:20:00,11.2,11.23,11.19,11.22,1650000.0,11.2,11.23,11.19,11.22,1650000.0
2012-07-10 10:30:00,11.23,11.23,11.16,11.16,1846000.0,11.23,11.23,11.16,11.16,1846000.0
2012-07-10 10:40:00,11.16,11.19,11.15,11.19,1862000.0,11.16,11.19,11.15,11.19,1862000.0
2012-07-10 10:50:00,11.18,11.2,11.16,11.18,666000.0,11.18,11.2,11.16,11.18,666000.0
2012-07-10 11:00:00,11.17,11.18,11.12,11.12,2088000.0,11.17,11.18,11.12,11.12,2088000.0
2012-07-10 11:10:00,11.12,11.13,11.1,11.1,1792000.0,11.12,11.13,11.1,11.1,1792000.0
2012-07-10 11:20:00,11.11,11.15,11.1,11.13,1490000.0,11.11,11.15,11.1,11.13,1490000.0
2012-07-10 11:30:00,11.13,11.14,11.11,11.13,650000.0,11.13,11.14,11.11,11.13,650000.0
2012-07-10 11:40:00,11.14,11.14,11.12,11.13,574000.0,11.14,11.14,11.12,11.13,574000.0
2012-07-10 11:50:00,11.13,11.13,11.12,11.13,546000.0,11.13,11.13,11.12,11.13,546000.0
2012-07-10 12:00:00,11.13,11.19,11.13,11.16,2106000.0,11.13,11.19,11.13,11.16,2106000.0
2012-07-10 12:10:00,11.16,11.18,11.13,11.17,1312000.0,11.16,11.18,11.13,11.17,1312000.0
2012-07-10 12:20:00,11.16,11.21,11.16,11.18,1546000.0,11.16,11.21,11.16,11.18,1546000.0
2012-07-10 12:30:00,11.18,11.19,11.17,11.18,424000.0,11.18,11.19,11.17,11.18,424000.0
2012-07-10 12:40:00,11.18,11.18,11.17,11.17,548000.0,11.18,11.18,11.17,11.17,548000.0
2012-07-10 12:50:00,11.16,11.17,11.15,11.16,710000.0,11.16,11.17,11.15,11.16,710000.0
2012-07-10 13:00:00,11.16,11.16,11.14,11.15,756000.0,11.16,11.16,11.14,11.15,756000.0
2012-07-10 13:10:00,11.15,11.17,11.15,11.17,522000.0,11.15,11.17,11.15,11.17,522000.0
2012-07-10 13:20:00,11.17,11.17,11.13,11.13,636000.0,11.17,11.17,11.13,11.13,636000.0
2012-07-10 13:30:00,11.13,11.13,11.11,11.12,852000.0,11.13,11.13,11.11,11.12,852000.0
2012-07-10 13:40:00,11.12,11.14,11.11,11.12,540000.0,11.12,11.14,11.11,11.12,540000.0
2012-07-10 13:50:00,11.12,11.14,11.11,11.11,776000.0,11.12,11.14,11.11,11.11,776000.0
2012-07-10 14:00:00,11.11,11.12,11.05,11.05,2104000.0,11.11,11.12,11.05,11.05,2104000.0
2012-07-10 14:10:00,11.05,11.05,11.0,11.0,1822000.0,11.05,11.05,11.0,11.0,1822000.0
2012-07-10 14:20:00,11.01,11.02,10.99,11.0,1194000.0,11.01,11.02,10.99,11.0,1194000.0
2012-07-10 14:30:00,11.0,11.01,10.96,10.99,1818000.0,11.0,11.01,10.96,10.99,1818000.0
2012-07-10 14:40:00,10.99,11.01,10.96,10.97,1344000.0,10.99,11.01,10.96,10.97,1344000.0
2012-07-10 14:50:00,10.97,10.99,10.96,10.99,1236000.0,10.97,10.99,10.96,10.99,1236000.0
2012-07-10 15:00:00,10.98,11.02,10.98,11.0,1184000.0,10.98,11.02,10.98,11.0,1184000.0
2012-07-10 15:10:00,11.0,11.0,10.98,10.98,982000.0,11.0,11.0,10.98,10.98,982000.0
2012-07-10 15:20:00,10.99,10.99,10.95,10.95,1520000.0,10.99,10.99,10.95,10.95,1520000.0
2012-07-10 15:30:00,10.95,10.97,10.93,10.93,1966000.0,10.95,10.97,10.93,10.93,1966000.0
2012-07-10 15:40:00,10.93,10.98,10.91,10.97,3304000.0,10.93,10.98,10.91,10.97,3304000.0
2012-07-10 15:50:00,10.97,11.0,10.97,10.97,2886000.0,10.97,11.0,10.97,10.97,2886000.0
2012-07-11 09:30:00,10.94,11.03,10.91,11.03,2930000.0,10.94,11.03,10.91,11.03,2930000.0
2012-07-11 09:40:00,11.03,11.06,10.99,11.02,2760000.0,11.03,11.06,10.99,11.02,2760000.0
2012-07-11 09:50:00,11.02,11.04,11.01,11.01,1020000.0,11.02,11.04,11.01,11.01,1020000.0
2012-07-11 10:00:00,11.01,11.09,11.01,11.07,2176000.0,11.01,11.09,11.01,11.07,2176000.0
2012-07-11 10:10:00,11.07,11.09,11.04,11.09,1320000.0,11.07,11.09,11.04,11.09,1320000.0
2012-07-11 10:20:00,11.08,11.09,11.02,11.03,1170000.0,11.08,11.09,11.02,11.03,1170000.0
2012-07-11 10:30:00,11.04,11.04,11.0,11.01,1440000.0,11.04,11.04,11.0,11.01,1440000.0
2012-07-11 10:40:00,11.01,11.02,10.97,10.98,2092000.0,11.01,11.02,10.97,10.98,2092000.0
2012-07-11 10:50:00,10.98,10.98,10.88,10.89,3728000.0,10.98,10.98,10.88,10.89,3728000.0
2012-07-11 11:00:00,10.89,10.95,10.88,10.94,1338000.0,10.89,10.95,10.88,10.94,1338000.0
2012-07-11 11:10:00,10.94,10.94,10.89,10.89,744000.0,10.94,10.94,10.89,10.89,744000.0
2012-07-11 11:20:00,10.89,10.9,10.85,10.86,1916000.0,10.89,10.9,10.85,10.86,1916000.0
2012-07-11 11:30:00,10.86,10.92,10.86,10.91,1236000.0,10.86,10.92,10.86,10.91,1236000.0
2012-07-11 11:40:00,10.91,10.92,10.9,10.91,494000.0,10.91,10.92,10.9,10.91,494000.0
2012-07-11 11:50:00,10.91,10.94,10.9,10.94,684000.0,10.91,10.94,10.9,10.94,684000.0
2012-07-11 12:00:00,10.94,10.96,10.92,10.92,686000.0,10.94,10.96,10.92,10.92,686000.0
2012-07-11 12:10:00,10.92,10.93,10.89,10.9,530000.0,10.92,10.93,10.89,10.9,530000.0
2012-07-11 12:20:00,10.89,10.9,10.88,10.89,456000.0,10.89,10.9,10.88,10.89,456000.0
2012-07-11 12:30:00,10.89,10.91,10.89,10.9,388000.0,10.89,10.91,10.89,10.9,388000.0
2012-07-11 12:40:00,10.9,10.92,10.89,10.92,786000.0,10.9,10.92,10.89,10.92,786000.0
2012-07-11 12:50:00,10.92,10.92,10.9,10.9,536000.0,10.92,10.92,10.9,10.9,536000.0
2012-07-11 13:00:00,10.9,10.9,10.88,10.89,568000.0,10.9,10.9,10.88,10.89,568000.0
2012-07-11 13:10:00,10.89,10.89,10.86,10.86,876000.0,10.89,10.89,10.86,10.86,876000.0
2012-07-11 13:20:00,10.86,10.88,10.86,10.87,990000.0,10.86,10.88,10.86,10.87,990000.0
2012-07-11 13:30:00,10.87,10.87,10.83,10.85,1044000.0,10.87,10.87,10.83,10.85,1044000.0
2012-07-11 13:40:00,10.85,10.87,10.84,10.87,1046000.0,10.85,10.87,10.84,10.87,1046000.0
2012-07-11 13:50:00,10.87,10.88,10.85,10.86,812000.0,10.87,10.88,10.85,10.86,812000.0
2012-07-11 14:00:00,10.86,10.87,10.8,10.82,1528000.0,10.86,10.87,10.8,10.82,1528000.0
2012-07-11 14:10:00,10.83,10.83,10.8,10.82,1270000.0,10.83,10.83,10.8,10.82,1270000.0
2012-07-11 14:20:00,10.82,10.82,10.79,10.79,1096000.0,10.82,10.82,10.79,10.79,1096000.0
2012-07-11 14:30:00,10.79,10.82,10.77,10.82,2066000.0,10.79,10.82,10.77,10.82,2066000.0
2012-07-11 14:40:00,10.81,10.85,10.81,10.84,870000.0,10.81,10.85,10.81,10.84,870000.0
2012-07-11 14:50:00,10.84,10.86,10.83,10.84,662000.0,10.84,10.86,10.83,10.84,662000.0
2012-07-11 15:00:00,10.84,10.87,10.84,10.85,1164000.0,10.84,10.87,10.84,10.85,1164000.0
2012-07-11 15:10:00,10.85,10.87,10.84,10.87,1124000.0,10.85,10.87,10.84,10.87,1124000.0
2012-07-11 15:20:00,10.87,10.87,10.83,10.84,582000.0,10.87,10.87,10.83,10.84,582000.0
2012-07-11 15:30:00,10.84,10.87,10.83,10.87,1178000.0,10.84,10.87,10.83,10.87,1178000.0
2012-07-11 15:40:00,10.87,10.93,10.87,10.92,1752000.0,10.87,10.93,10.87,10.92,1752000.0
2012-07-11 15:50:00,10.93,10.93,10.91,10.92,2970000.0,10.93,10.93,10.91,10.92,2970000.0
2012-07-12 09:30:00,10.83,10.87,10.76,10.77,2864000.0,10.83,10.87,10.76,10.77,2864000.0
2012-07-12 09:40:00,10.76,10.79,10.71,10.73,3196000.0,10.76,10.79,10.71,10.73,3196000.0
2012-07-12 09:50:00,10.73,10.76,10.72,10.75,2114000.0,10.73,10.76,10.72,10.75,2114000.0
2012-07-12 10:00:00,10.75,10.76,10.67,10.68,2986000.0,10.75,10.76,10.67,10.68,2986000.0
2012-07-12 10:10:00,10.68,10.71,10.67,10.69,1450000.0,10.68,10.71,10.67,10.69,1450000.0
2012-07-12 10:20:00,10.69,10.7,10.68,10.69,1434000.0,10.69,10.7,10.68,10.69,1434000.0
2012-07-12 10:30:00,10.69,10.7,10.67,10.68,1242000.0,10.69,10.7,10.67,10.68,1242000.0
2012-07-12 10:40:00,10.68,10.68,10.63,10.65,2178000.0,10.68,10.68,10.63,10.65,2178000.0
2012-07-12 10:50:00,10.65,10.7,10.64,10.7,1852000.0,10.65,10.7,10.64,10.7,1852000.0
2012-07-12 11:00:00,10.7,10.71,10.69,10.7,2084000.0,10.7,10.71,10.69,10.7,2084000.0
2012-07-12 11:10:00,10.7,10.71,10.69,10.7,814000.0,10.7,10.71,10.69,10.7,814000.0
2012-07-12 11:20:00,10.7,10.73,10.7,10.71,1890000.0,10.7,10.73,10.7,10.71,1890000.0
2012-07-12 11:30:00,10.71,10.75,10.71,10.73,1952000.0,10.71,10.75,10.71,10.73,1952000.0
2012-07-12 11:40:00,10.74,10.76,10.74,10.76,1088000.0,10.74,10.76,10.74,10.76,1088000.0
2012-07-12 11:50:00,10.76,10.76,10.73,10.74,1640000.0,10.76,10.76,10.73,10.74,1640000.0
2012-07-12 12:00:00,10.74,10.75,10.71,10.72,986000.0,10.74,10.75,10.71,10.72,986000.0
2012-07-12 12:10:00,10.72,10.72,10.69,10.7,698000.0,10.72,10.72,10.69,10.7,698000.0
2012-07-12 12:20:00,10.7,10.72,10.7,10.72,1132000.0,10.7,10.72,10.7,10.72,1132000.0
2012-07-12 12:30:00,10.72,10.73,10.69,10.73,836000.0,10.72,10.73,10.69,10.73,836000.0
2012-07-12 12:40:00,10.72,10.75,10.72,10.75,526000.0,10.72,10.75,10.72,10.75,526000.0
2012-07-12 12:50:00,10.74,10.75,10.73,10.75,614000.0,10.74,10.75,10.73,10.75,614000.0
2012-07-12 13:00:00,10.74,10.76,10.73,10.75,1342000.0,10.74,10.76,10.73,10.75,1342000.0
2012-07-12 13:10:00,10.74,10.78,10.74,10.76,1004000.0,10.74,10.78,10.74,10.76,1004000.0
2012-07-12 13:20:00,10.77,10.79,10.75,10.76,906000.0,10.77,10.79,10.75,10.76,906000.0
2012-07-12 13:30:00,10.76,10.79,10.76,10.78,458000.0,10.76,10.79,10.76,10.78,458000.0
2012-07-12 13:40:00,10.78,10.82,10.78,10.81,882000.0,10.78,10.82,10.78,10.81,882000.0
2012-07-12 13:50:00,10.81,10.81,10.76,10.76,1468000.0,10.81,10.81,10.76,10.76,1468000.0
2012-07-12 14:00:00,10.76,10.78,10.74,10.77,888000.0,10.76,10.78,10.74,10.77,888000.0
2012-07-12 14:10:00,10.77,10.79,10.74,10.75,704000.0,10.77,10.79,10.74,10.75,704000.0
2012-07-12 14:20:00,10.75,10.77,10.74,10.77,476000.0,10.75,10.77,10.74,10.77,476000.0
2012-07-12 14:30:00,10.77,10.78,10.76,10.78,610000.0,10.77,10.78,10.76,10.78,610000.0
2012-07-12 14:40:00,10.78,10.79,10.76,10.77,318000.0,10.78,10.79,10.76,10.77,318000.0
2012-07-12 14:50:00,10.77,10.78,10.77,10.77,296000.0,10.77,10.78,10.77,10.77,296000.0
2012-07-12 15:00:00,10.77,10.79,10.76,10.77,576000.0,10.77,10.79,10.76,10.77,576000.0
2012-07-12 15:10:00,10.77,10.79,10.76,10.78,948000.0,10.77,10.79,10.76,10.78,948000.0
2012-07-12 15:20:00,10.78,10.8,10.77,10.78,770000.0,10.78,10.8,10.77,10.78,770000.0
2012-07-12 15:30:00,10.79,10.8,10.77,10.77,892000.0,10.79,10.8,10.77,10.77,892000.0
2012-07-12 15:40:00,10.77,10.8,10.77,10.79,1254000.0,10.77,10.8,10.77,10.79,1254000.0
2012-07-12 15:50:00,10.78,10.79,10.76,10.77,2202000.0,10.78,10.79,10.76,10.77,2202000.0
2012-07-13 09:30:00,10.79,10.83,10.73,10.74,2088000.0,10.79,10.83,10.73,10.74,2088000.0
2012-07-13 09:40:00,10.74,10.78,10.73,10.76,1276000.0,10.74,10.78,10.73,10.76,1276000.0
2012-07-13 09:50:00,10.75,10.77,10.69,10.73,2096000.0,10.75,10.77,10.69,10.73,2096000.0
2012-07-13 10:00:00,10.73,10.8,10.72,10.8,2250000.0,10.73,10.8,10.72,10.8,2250000.0
2012-07-13 10:10:00,10.81,10.81,10.76,10.76,1870000.0,10.81,10.81,10.76,10.76,1870000.0
2012-07-13 10:20:00,10.76,10.76,10.74,10.75,1166000.0,10.76,10.76,10.74,10.75,1166000.0
2012-07-13 10:30:00,10.75,10.75,10.72,10.74,1322000.0,10.75,10.75,10.72,10.74,1322000.0
2012-07-13 10:40:00,10.75,10.75,10.72,10.75,758000.0,10.75,10.75,10.72,10.75,758000.0
2012-07-13 10:50:00,10.75,10.75,10.73,10.75,986000.0,10.75,10.75,10.73,10.75,986000.0
2012-07-13 11:00:00,10.75,10.78,10.74,10.77,896000.0,10.75,10.78,10.74,10.77,896000.0
2012-07-13 11:10:00,10.77,10.78,10.77,10.78,936000.0,10.77,10.78,10.77,10.78,936000.0
2012-07-13 11:20:00,10.78,10.79,10.77,10.79,884000.0,10.78,10.79,10.77,10.79,884000.0
2012-07-13 11:30:00,10.79,10.82,10.79,10.82,1350000.0,10.79,10.82,10.79,10.82,1350000.0
2012-07-13 11:40:00,10.82,10.85,10.82,10.84,1118000.0,10.82,10.85,10.82,10.84,1118000.0
2012-07-13 11:50:00,10.84,10.86,10.83,10.86,1084000.0,10.84,10.86,10.83,10.86,1084000.0
2012-07-13 12:00:00,10.86,10.88,10.85,10.88,1204000.0,10.86,10.88,10.85,10.88,1204000.0
2012-07-13 12:10:00,10.88,10.89,10.86,10.88,1022000.0,10.88,10.89,10.86,10.88,1022000.0
2012-07-13 12:20:00,10.88,10.88,10.86,10.87,724000.0,10.88,10.88,10.86,10.87,724000.0
2012-07-13 12:30:00,10.87,10.9,10.87,10.9,874000.0,10.87,10.9,10.87,10.9,874000.0
2012-07-13 12:40:00,10.9,10.9,10.89,10.9,814000.0,10.9,10.9,10.89,10.9,814000.0
2012-07-13 12:50:00,10.9,10.91,10.89,10.91,948000.0,10.9,10.91,10.89,10.91,948000.0
2012-07-13 13:00:00,10.91,10.92,10.91,10.91,838000.0,10.91,10.92,10.91,10.91,838000.0
2012-07-13 13:10:00,10.91,10.94,10.9,10.91,1054000.0,10.91,10.94,10.9,10.91,1054000.0
2012-07-13 13:20:00,10.91,10.92,10.89,10.9,680000.0,10.91,10.92,10.89,10.9,680000.0
2012-07-13 13:30:00,10.9,10.91,10.89,10.91,586000.0,10.9,10.91,10.89,10.91,586000.0
2012-07-13 13:40:00,10.91,10.92,10.9,10.91,374000.0,10.91,10.92,10.9,10.91,374000.0
2012-07-13 13:50:00,10.91,10.91,10.89,10.9,334000.0,10.91,10.91,10.89,10.9,334000.0
2012-07-13 14:00:00,10.9,10.91,10.89,10.9,328000.0,10.9,10.91,10.89,10.9,328000.0
2012-07-13 14:10:00,10.91,10.91,10.89,10.9,760000.0,10.91,10.91,10.89,10.9,760000.0
2012-07-13 14:20:00,10.9,10.91,10.9,10.91,238000.0,10.9,10.91,10.9,10.91,238000.0
2012-07-13 14:30:00,10.91,10.92,10.89,10.89,536000.0,10.91,10.92,10.89,10.89,536000.0
2012-07-13 14:40:00,10.9,10.92,10.9,10.91,456000.0,10.9,10.92,10.9,10.91,456000.0
2012-07-13 14:50:00,10.91,10.92,10.91,10.92,466000.0,10.91,10.92,10.91,10.92,466000.0
2012-07-13 15:00:00,10.92,10.96,10.92,10.96,2182000.0,10.92,10.96,10.92,10.96,2182000.0
2012-07-13 15:10:00,10.96,10.97,10.93,10.94,1102000.0,10.96,10.97,10.93,10.94,1102000.0
2012-07-13 15:20:00,10.93,10.95,10.92,10.92,974000.0,10.93,10.95,10.92,10.92,974000.0
2012-07-13 15:30:00,10.92,10.93,10.91,10.92,920000.0,10.92,10.93,10.91,10.92,920000.0
2012-07-13 15:40:00,10.92,10.95,10.92,10.94,1672000.0,10.92,10.95,10.92,10.94,1672000.0
2012-07-13 15:50:00,10.94,10.94,10.92,10.92,2236000.0,10.94,10.94,10.92,10.92,2236000.0
2012-07-16 09:30:00,10.83,10.89,10.83,10.88,2518000.0,10.83,10.89,10.83,10.88,2518000.0
2012-07-16 09:40:00,10.88,10.92,10.88,10.89,2078000.0,10.88,10.92,10.88,10.89,2078000.0
2012-07-16 09:50:00,10.88,10.89,10.83,10.84,2050000.0,10.88,10.89,10.83,10.84,2050000.0
2012-07-16 10:00:00,10.84,10.86,10.8,10.81,2114000.0,10.84,10.86,10.8,10.81,2114000.0
2012-07-16 10:10:00,10.81,10.83,10.8,10.81,1280000.0,10.81,10.83,10.8,10.81,1280000.0
2012-07-16 10:20:00,10.8,10.81,10.77,10.79,1118000.0,10.8,10.81,10.77,10.79,1118000.0
2012-07-16 10:30:00,10.8,10.85,10.79,10.84,1306000.0,10.8,10.85,10.79,10.84,1306000.0
2012-07-16 10:40:00,10.84,10.85,10.82,10.83,904000.0,10.84,10.85,10.82,10.83,904000.0
2012-07-16 10:50:00,10.83,10.85,10.83,10.83,672000.0,10.83,10.85,10.83,10.83,672000.0
2012-07-16 11:00:00,10.83,10.84,10.83,10.83,262000.0,10.83,10.84,10.83,10.83,262000.0
2012-07-16 11:10:00,10.83,10.89,10.83,10.88,1332000.0,10.83,10.89,10.83,10.88,1332000.0
2012-07-16 11:20:00,10.88,10.88,10.85,10.86,630000.0,10.88,10.88,10.85,10.86,630000.0
2012-07-16 11:30:00,10.86,10.86,10.84,10.85,314000.0,10.86,10.86,10.84,10.85,314000.0
2012-07-16 11:40:00,10.84,10.85,10.83,10.85,668000.0,10.84,10.85,10.83,10.85,668000.0
2012-07-16 11:50:00,10.85,10.85,10.83,10.84,412000.0,10.85,10.85,10.83,10.84,412000.0
2012-07-16 12:00:00,10.84,10.85,10.83,10.84,316000.0,10.84,10.85,10.83,10.84,316000.0
2012-07-16 12:10:00,10.84,10.84,10.79,10.79,902000.0,10.84,10.84,10.79,10.79,902000.0
2012-07-16 12:20:00,10.79,10.79,10.76,10.76,1490000.0,10.79,10.79,10.76,10.76,1490000.0
2012-07-16 12:30:00,10.76,10.79,10.72,10.73,1308000.0,10.76,10.79,10.72,10.73,1308000.0
2012-07-16 12:40:00,10.73,10.74,10.73,10.73,770000.0,10.73,10.74,10.73,10.73,770000.0
2012-07-16 12:50:00,10.73,10.76,10.73,10.75,548000.0,10.73,10.76,10.73,10.75,548000.0
2012-07-16 13:00:00,10.75,10.77,10.74,10.77,1138000.0,10.75,10.77,10.74,10.77,1138000.0
2012-07-16 13:10:00,10.76,10.77,10.75,10.77,650000.0,10.76,10.77,10.75,10.77,650000.0
2012-07-16 13:20:00,10.76,10.78,10.76,10.77,780000.0,10.76,10.78,10.76,10.77,780000.0
2012-07-16 13:30:00,10.77,10.78,10.77,10.77,498000.0,10.77,10.78,10.77,10.77,498000.0
2012-07-16 13:40:00,10.77,10.81,10.77,10.8,776000.0,10.77,10.81,10.77,10.8,776000.0
2012-07-16 13:50:00,10.8,10.81,10.79,10.8,498000.0,10.8,10.81,10.79,10.8,498000.0
2012-07-16 14:00:00,10.8,10.82,10.8,10.81,520000.0,10.8,10.82,10.8,10.81,520000.0
2012-07-16 14:10:00,10.81,10.82,10.8,10.81,422000.0,10.81,10.82,10.8,10.81,422000.0
2012-07-16 14:20:00,10.81,10.82,10.81,10.81,360000.0,10.81,10.82,10.81,10.81,360000.0
2012-07-16 14:30:00,10.81,10.81,10.8,10.81,708000.0,10.81,10.81,10.8,10.81,708000.0
2012-07-16 14:40:00,10.81,10.81,10.8,10.8,394000.0,10.81,10.81,10.8,10.8,394000.0
2012-07-16 14:50:00,10.8,10.81,10.78,10.8,596000.0,10.8,10.81,10.78,10.8,596000.0
2012-07-16 15:00:00,10.8,10.81,10.79,10.8,380000.0,10.8,10.81,10.79,10.8,380000.0
2012-07-16 15:10:00,10.8,10.81,10.8,10.81,506000.0,10.8,10.81,10.8,10.81,506000.0
2012-07-16 15:20:00,10.81,10.82,10.8,10.8,792000.0,10.81,10.82,10.8,10.8,792000.0
2012-07-16 15:30:00,10.8,10.81,10.78,10.79,1072000.0,10.8,10.81,10.78,10.79,1072000.0
2012-07-16 15:40:00,10.79,10.79,10.76,10.78,1484000.0,10.79,10.79,10.76,10.78,1484000.0
2012-07-16 15:50:00,10.79,10.81,10.78,10.8,2356000.0,10.79,10.81,10.78,10.8,2356000.0
2012-07-17 09:30:00,10.87,10.9,10.81,10.83,3142000.0,10.87,10.9,10.81,10.83,3142000.0
2012-07-17 09:40:00,10.82,10.84,10.79,10.79,1466000.0,10.82,10.84,10.79,10.79,1466000.0
2012-07-17 09:50:00,10.79,10.83,10.77,10.83,1730000.0,10.79,10.83,10.77,10.83,1730000.0
2012-07-17 10:00:00,10.82,10.84,10.75,10.77,2410000.0,10.82,10.84,10.75,10.77,2410000.0
2012-07-17 10:10:00,10.77,10.79,10.74,10.79,1620000.0,10.77,10.79,10.74,10.79,1620000.0
2012-07-17 10:20:00,10.79,10.8,10.76,10.76,546000.0,10.79,10.8,10.76,10.76,546000.0
2012-07-17 10:30:00,10.76,10.78,10.72,10.72,1108000.0,10.76,10.78,10.72,10.72,1108000.0
2012-07-17 10:40:00,10.72,10.73,10.7,10.7,1156000.0,10.72,10.73,10.7,10.7,1156000.0
2012-07-17 10:50:00,10.71,10.75,10.71,10.73,686000.0,10.71,10.75,10.71,10.73,686000.0
2012-07-17 11:00:00,10.73,10.76,10.73,10.75,1302000.0,10.73,10.76,10.73,10.75,1302000.0
2012-07-17 11:10:00,10.76,10.77,10.74,10.75,694000.0,10.76,10.77,10.74,10.75,694000.0
2012-07-17 11:20:00,10.75,10.76,10.72,10.73,420000.0,10.75,10.76,10.72,10.73,420000.0
2012-07-17 11:30:00,10.73,10.8,10.73,10.79,490000.0,10.73,10.8,10.73,10.79,490000.0
2012-07-17 11:40:00,10.79,10.81,10.79,10.81,802000.0,10.79,10.81,10.79,10.81,802000.0
2012-07-17 11:50:00,10.81,10.83,10.79,10.83,540000.0,10.81,10.83,10.79,10.83,540000.0
2012-07-17 12:00:00,10.82,10.85,10.82,10.85,670000.0,10.82,10.85,10.82,10.85,670000.0
2012-07-17 12:10:00,10.85,10.87,10.84,10.85,740000.0,10.85,10.87,10.84,10.85,740000.0
2012-07-17 12:20:00,10.85,10.87,10.84,10.86,552000.0,10.85,10.87,10.84,10.86,552000.0
2012-07-17 12:30:00,10.86,10.88,10.85,10.85,626000.0,10.86,10.88,10.85,10.85,626000.0
2012-07-17 12:40:00,10.85,10.86,10.84,10.84,460000.0,10.85,10.86,10.84,10.84,460000.0
2012-07-17 12:50:00,10.84,10.85,10.82,10.82,876000.0,10.84,10.85,10.82,10.82,876000.0
2012-07-17 13:00:00,10.82,10.84,10.82,10.84,222000.0,10.82,10.84,10.82,10.84,222000.0
2012-07-17 13:10:00,10.85,10.86,10.84,10.85,490000.0,10.85,10.86,10.84,10.85,490000.0
2012-07-17 13:20:00,10.85,10.88,10.84,10.87,640000.0,10.85,10.88,10.84,10.87,640000.0
2012-07-17 13:30:00,10.87,10.9,10.87,10.89,1460000.0,10.87,10.9,10.87,10.89,1460000.0
2012-07-17 13:40:00,10.89,10.89,10.87,10.87,766000.0,10.89,10.89,10.87,10.87,766000.0
2012-07-17 13:50:00,10.88,10.88,10.85,10.85,680000.0,10.88,10.88,10.85,10.85,680000.0
2012-07-17 14:00:00,10.86,10.88,10.85,10.87,744000.0,10.86,10.88,10.85,10.87,744000.0
2012-07-17 14:10:00,10.86,10.87,10.85,10.85,488000.0,10.86,10.87,10.85,10.85,488000.0
2012-07-17 14:20:00,10.85,10.87,10.85,10.87,556000.0,10.85,10.87,10.85,10.87,556000.0
2012-07-17 14:30:00,10.87,10.88,10.86,10.86,462000.0,10.87,10.88,10.86,10.86,462000.0
2012-07-17 14:40:00,10.86,10.88,10.86,10.87,400000.0,10.86,10.88,10.86,10.87,400000.0
2012-07-17 14:50:00,10.87,10.88,10.85,10.86,542000.0,10.87,10.88,10.85,10.86,542000.0
2012-07-17 15:00:00,10.86,10.87,10.83,10.83,1428000.0,10.86,10.87,10.83,10.83,1428000.0
2012-07-17 15:10:00,10.83,10.86,10.83,10.86,502000.0,10.83,10.86,10.83,10.86,502000.0
2012-07-17 15:20:00,10.85,10.85,10.82,10.82,724000.0,10.85,10.85,10.82,10.82,724000.0
2012-07-17 15:30:00,10.82,10.84,10.81,10.81,1046000.0,10.82,10.84,10.81,10.81,1046000.0
2012-07-17 15:40:00,10.82,10.85,10.81,10.85,1184000.0,10.82,10.85,10.81,10.85,1184000.0
2012-07-17 15:50:00,10.85,10.86,10.83,10.85,2902000.0,10.85,10.86,10.83,10.85,2902000.0
2012-07-18 09:30:00,10.8,10.89,10.79,10.89,1932000.0,10.8,10.89,10.79,10.89,1932000.0
2012-07-18 09:40:00,10.89,10.93,10.87,10.87,2460000.0,10.89,10.93,10.87,10.87,2460000.0
2012-07-18 09:50:00,10.87,10.9,10.85,10.86,1374000.0,10.87,10.9,10.85,10.86,1374000.0
2012-07-18 10:00:00,10.86,10.87,10.83,10.83,3904000.0,10.86,10.87,10.83,10.83,3904000.0
2012-07-18 10:10:00,10.84,10.84,10.81,10.83,1576000.0,10.84,10.84,10.81,10.83,1576000.0
2012-07-18 10:20:00,10.83,10.84,10.81,10.81,906000.0,10.83,10.84,10.81,10.81,906000.0
2012-07-18 10:30:00,10.82,10.84,10.8,10.83,1552000.0,10.82,10.84,10.8,10.83,1552000.0
2012-07-18 10:40:00,10.83,10.86,10.83,10.84,1150000.0,10.83,10.86,10.83,10.84,1150000.0
2012-07-18 10:50:00,10.84,10.86,10.84,10.86,1190000.0,10.84,10.86,10.84,10.86,1190000.0
2012-07-18 11:00:00,10.85,10.86,10.83,10.83,540000.0,10.85,10.86,10.83,10.83,540000.0
2012-07-18 11:10:00,10.83,10.85,10.83,10.84,994000.0,10.83,10.85,10.83,10.84,994000.0
2012-07-18 11:20:00,10.84,10.84,10.83,10.84,510000.0,10.84,10.84,10.83,10.84,510000.0
2012-07-18 11:30:00,10.84,10.84,10.83,10.83,752000.0,10.84,10.84,10.83,10.83,752000.0
2012-07-18 11:40:00,10.83,10.84,10.83,10.84,654000.0,10.83,10.84,10.83,10.84,654000.0
2012-07-18 11:50:00,10.84,10.87,10.83,10.85,1526000.0,10.84,10.87,10.83,10.85,1526000.0
2012-07-18 12:00:00,10.86,10.9,10.86,10.9,1226000.0,10.86,10.9,10.86,10.9,1226000.0
2012-07-18 12:10:00,10.9,10.91,10.89,10.9,528000.0,10.9,10.91,10.89,10.9,528000.0
2012-07-18 12:20:00,10.9,10.93,10.9,10.9,912000.0,10.9,10.93,10.9,10.9,912000.0
2012-07-18 12:30:00,10.9,10.92,10.9,10.91,302000.0,10.9,10.92,10.9,10.91,302000.0
2012-07-18 12:40:00,10.91,10.92,10.9,10.92,306000.0,10.91,10.92,10.9,10.92,306000.0
2012-07-18 12:50:00,10.91,10.92,10.91,10.92,572000.0,10.91,10.92,10.91,10.92,572000.0
2012-07-18 13:00:00,10.92,10.92,10.91,10.91,714000.0,10.92,10.92,10.91,10.91,714000.0
2012-07-18 13:10:00,10.92,10.92,10.9,10.9,260000.0,10.92,10.92,10.9,10.9,260000.0
2012-07-18 13:20:00,10.9,10.9,10.88,10.89,458000.0,10.9,10.9,10.88,10.89,458000.0
2012-07-18 13:30:00,10.89,10.89,10.87,10.88,540000.0,10.89,10.89,10.87,10.88,540000.0
2012-07-18 13:40:00,10.88,10.89,10.87,10.87,332000.0,10.88,10.89,10.87,10.87,332000.0
2012-07-18 13:50:00,10.87,10.88,10.86,10.87,600000.0,10.87,10.88,10.86,10.87,600000.0
2012-07-18 14:00:00,10.87,10.89,10.87,10.88,366000.0,10.87,10.89,10.87,10.88,366000.0
2012-07-18 14:10:00,10.88,10.88,10.86,10.88,366000.0,10.88,10.88,10.86,10.88,366000.0
2012-07-18 14:20:00,10.88,10.89,10.87,10.89,540000.0,10.88,10.89,10.87,10.89,540000.0
2012-07-18 14:30:00,10.88,10.88,10.87,10.87,806000.0,10.88,10.88,10.87,10.87,806000.0
2012-07-18 14:40:00,10.86,10.87,10.84,10.85,784000.0,10.86,10.87,10.84,10.85,784000.0
2012-07-18 14:50:00,10.85,10.85,10.84,10.85,658000.0,10.85,10.85,10.84,10.85,658000.0
2012-07-18 15:00:00,10.85,10.87,10.85,10.86,628000.0,10.85,10.87,10.85,10.86,628000.0
2012-07-18 15:10:00,10.86,10.88,10.86,10.87,640000.0,10.86,10.88,10.86,10.87,640000.0
2012-07-18 15:20:00,10.87,10.87,10.85,10.87,846000.0,10.87,10.87,10.85,10.87,846000.0
2012-07-18 15:30:00,10.87,10.9,10.87,10.9,1288000.0,10.87,10.9,10.87,10.9,1288000.0
2012-07-18 15:40:00,10.9,10.91,10.87,10.87,1620000.0,10.9,10.91,10.87,10.87,1620000.0
2012-07-18 15:50:00,10.87,10.88,10.85,10.88,2696000.0,10.87,10.88,10.85,10.88,2696000.0
2012-07-19 09:30:00,11.04,11.16,11.03,11.12,10614000.0,11.04,11.16,11.03,11.12,10614000.0
2012-07-19 09:40:00,11.12,11.12,11.1,11.11,3144000.0,11.12,11.12,11.1,11.11,3144000.0
2012-07-19 09:50:00,11.11,11.14,11.1,11.14,2046000.0,11.11,11.14,11.1,11.14,2046000.0
2012-07-19 10:00:00,11.13,11.14,11.07,11.11,3826000.0,11.13,11.14,11.07,11.11,3826000.0
2012-07-19 10:10:00,11.1,11.11,11.08,11.09,2556000.0,11.1,11.11,11.08,11.09,2556000.0
2012-07-19 10:20:00,11.09,11.12,11.08,11.12,1830000.0,11.09,11.12,11.08,11.12,1830000.0
2012-07-19 10:30:00,11.12,11.13,11.1,11.13,2606000.0,11.12,11.13,11.1,11.13,2606000.0
2012-07-19 10:40:00,11.13,11.18,11.12,11.18,3192000.0,11.13,11.18,11.12,11.18,3192000.0
2012-07-19 10:50:00,11.18,11.2,11.17,11.18,3390000.0,11.18,11.2,11.17,11.18,3390000.0
2012-07-19 11:00:00,11.18,11.24,11.18,11.24,2916000.0,11.18,11.24,11.18,11.24,2916000.0
2012-07-19 11:10:00,11.24,11.27,11.21,11.22,4656000.0,11.24,11.27,11.21,11.22,4656000.0
2012-07-19 11:20:00,11.21,11.23,11.19,11.22,2260000.0,11.21,11.23,11.19,11.22,2260000.0
2012-07-19 11:30:00,11.22,11.24,11.22,11.23,1314000.0,11.22,11.24,11.22,11.23,1314000.0
2012-07-19 11:40:00,11.23,11.24,11.21,11.23,1322000.0,11.23,11.24,11.21,11.23,1322000.0
2012-07-19 11:50:00,11.23,11.28,11.23,11.26,2004000.0,11.23,11.28,11.23,11.26,2004000.0
2012-07-19 12:00:00,11.26,11.33,11.26,11.33,4134000.0,11.26,11.33,11.26,11.33,4134000.0
2012-07-19 12:10:00,11.33,11.36,11.33,11.35,3926000.0,11.33,11.36,11.33,11.35,3926000.0
2012-07-19 12:20:00,11.35,11.36,11.31,11.33,1988000.0,11.35,11.36,11.31,11.33,1988000.0
2012-07-19 12:30:00,11.33,11.34,11.31,11.31,2152000.0,11.33,11.34,11.31,11.31,2152000.0
2012-07-19 12:40:00,11.31,11.34,11.3,11.33,1186000.0,11.31,11.34,11.3,11.33,1186000.0
2012-07-19 12:50:00,11.33,11.33,11.3,11.3,890000.0,11.33,11.33,11.3,11.3,890000.0
2012-07-19 13:00:00,11.31,11.33,11.3,11.32,1150000.0,11.31,11.33,11.3,11.32,1150000.0
2012-07-19 13:10:00,11.32,11.34,11.32,11.33,1102000.0,11.32,11.34,11.32,11.33,1102000.0
2012-07-19 13:20:00,11.33,11.34,11.32,11.34,1190000.0,11.33,11.34,11.32,11.34,1190000.0
2012-07-19 13:30:00,11.34,11.36,11.33,11.34,3006000.0,11.34,11.36,11.33,11.34,3006000.0
2012-07-19 13:40:00,11.34,11.36,11.31,11.33,2292000.0,11.34,11.36,11.31,11.33,2292000.0
2012-07-19 13:50:00,11.33,11.33,11.29,11.3,1114000.0,11.33,11.33,11.29,11.3,1114000.0
2012-07-19 14:00:00,11.31,11.33,11.3,11.33,976000.0,11.31,11.33,11.3,11.33,976000.0
2012-07-19 14:10:00,11.33,11.35,11.32,11.32,1040000.0,11.33,11.35,11.32,11.32,1040000.0
2012-07-19 14:20:00,11.31,11.33,11.3,11.31,916000.0,11.31,11.33,11.3,11.31,916000.0
2012-07-19 14:30:00,11.31,11.33,11.28,11.33,1488000.0,11.31,11.33,11.28,11.33,1488000.0
2012-07-19 14:40:00,11.33,11.33,11.31,11.32,996000.0,11.33,11.33,11.31,11.32,996000.0
2012-07-19 14:50:00,11.32,11.33,11.3,11.33,890000.0,11.32,11.33,11.3,11.33,890000.0
2012-07-19 15:00:00,11.33,11.34,11.32,11.33,1388000.0,11.33,11.34,11.32,11.33,1388000.0
2012-07-19 15:10:00,11.33,11.35,11.31,11.35,1166000.0,11.33,11.35,11.31,11.35,1166000.0
2012-07-19 15:20:00,11.35,11.37,11.34,11.36,2328000.0,11.35,11.37,11.34,11.36,2328000.0
2012-07-19 15:30:00,11.36,11.38,11.32,11.33,3440000.0,11.36,11.38,11.32,11.33,3440000.0
2012-07-19 15:40:00,11.33,11.36,11.33,11.35,2914000.0,11.33,11.36,11.33,11.35,2914000.0
2012-07-19 15:50:00,11.35,11.35,11.31,11.31,5146000.0,11.35,11.35,11.31,11.31,5146000.0
2012-07-20 09:30:00,11.27,11.36,11.27,11.35,11014000.0,11.27,11.36,11.27,11.35,11014000.0
2012-07-20 09:40:00,11.35,11.36,11.3,11.33,3262000.0,11.35,11.36,11.3,11.33,3262000.0
2012-07-20 09:50:00,11.32,11.35,11.3,11.35,2230000.0,11.32,11.35,11.3,11.35,2230000.0
2012-07-20 10:00:00,11.35,11.4,11.34,11.39,4760000.0,11.35,11.4,11.34,11.39,4760000.0
2012-07-20 10:10:00,11.39,11.43,11.36,11.41,3108000.0,11.39,11.43,11.36,11.41,3108000.0
2012-07-20 10:20:00,11.41,11.42,11.38,11.4,2184000.0,11.41,11.42,11.38,11.4,2184000.0
2012-07-20 10:30:00,11.4,11.4,11.35,11.36,2040000.0,11.4,11.4,11.35,11.36,2040000.0
2012-07-20 10:40:00,11.36,11.38,11.35,11.38,1556000.0,11.36,11.38,11.35,11.38,1556000.0
2012-07-20 10:50:00,11.38,11.41,11.37,11.41,1516000.0,11.38,11.41,11.37,11.41,1516000.0
2012-07-20 11:00:00,11.41,11.43,11.38,11.41,966000.0,11.41,11.43,11.38,11.41,966000.0
2012-07-20 11:10:00,11.41,11.42,11.37,11.38,1118000.0,11.41,11.42,11.37,11.38,1118000.0
2012-07-20 11:20:00,11.38,11.39,11.36,11.37,1092000.0,11.38,11.39,11.36,11.37,1092000.0
2012-07-20 11:30:00,11.37,11.37,11.33,11.34,1300000.0,11.37,11.37,11.33,11.34,1300000.0
2012-07-20 11:40:00,11.34,11.36,11.32,11.36,1106000.0,11.34,11.36,11.32,11.36,1106000.0
2012-07-20 11:50:00,11.36,11.36,11.32,11.33,1704000.0,11.36,11.36,11.32,11.33,1704000.0
2012-07-20 12:00:00,11.33,11.33,11.3,11.32,1456000.0,11.33,11.33,11.3,11.32,1456000.0
2012-07-20 12:10:00,11.32,11.33,11.3,11.31,504000.0,11.32,11.33,11.3,11.31,504000.0
2012-07-20 12:20:00,11.31,11.32,11.3,11.31,708000.0,11.31,11.32,11.3,11.31,708000.0
2012-07-20 12:30:00,11.3,11.31,11.3,11.3,1128000.0,11.3,11.31,11.3,11.3,1128000.0
2012-07-20 12:40:00,11.3,11.32,11.3,11.32,492000.0,11.3,11.32,11.3,11.32,492000.0
2012-07-20 12:50:00,11.32,11.33,11.31,11.33,640000.0,11.32,11.33,11.31,11.33,640000.0
2012-07-20 13:00:00,11.33,11.35,11.33,11.33,816000.0,11.33,11.35,11.33,11.33,816000.0
2012-07-20 13:10:00,11.33,11.35,11.32,11.35,596000.0,11.33,11.35,11.32,11.35,596000.0
2012-07-20 13:20:00,11.35,11.35,11.33,11.34,654000.0,11.35,11.35,11.33,11.34,654000.0
2012-07-20 13:30:00,11.35,11.37,11.35,11.37,856000.0,11.35,11.37,11.35,11.37,856000.0
2012-07-20 13:40:00,11.37,11.37,11.34,11.36,460000.0,11.37,11.37,11.34,11.36,460000.0
2012-07-20 13:50:00,11.36,11.4,11.35,11.39,866000.0,11.36,11.4,11.35,11.39,866000.0
2012-07-20 14:00:00,11.39,11.41,11.38,11.38,1056000.0,11.39,11.41,11.38,11.38,1056000.0
2012-07-20 14:10:00,11.38,11.39,11.38,11.38,554000.0,11.38,11.39,11.38,11.38,554000.0
2012-07-20 14:20:00,11.38,11.38,11.36,11.37,384000.0,11.38,11.38,11.36,11.37,384000.0
2012-07-20 14:30:00,11.37,11.38,11.36,11.37,548000.0,11.37,11.38,11.36,11.37,548000.0
2012-07-20 14:40:00,11.37,11.38,11.35,11.38,672000.0,11.37,11.38,11.35,11.38,672000.0
2012-07-20 14:50:00,11.38,11.39,11.38,11.38,880000.0,11.38,11.39,11.38,11.38,880000.0
2012-07-20 15:00:00,11.38,11.43,11.38,11.43,1936000.0,11.38,11.43,11.38,11.43,1936000.0
2012-07-20 15:10:00,11.43,11.45,11.42,11.44,3170000.0,11.43,11.45,11.42,11.44,3170000.0
2012-07-20 15:20:00,11.44,11.47,11.43,11.44,3290000.0,11.44,11.47,11.43,11.44,3290000.0
2012-07-20 15:30:00,11.44,11.46,11.42,11.44,3920000.0,11.44,11.46,11.42,11.44,3920000.0
2012-07-20 15:40:00,11.43,11.46,11.43,11.45,3180000.0,11.43,11.46,11.43,11.45,3180000.0
2012-07-20 15:50:00,11.45,11.46,11.41,11.42,5862000.0,11.45,11.46,11.41,11.42,5862000.0
2012-07-23 09:30:00,11.24,11.25,11.15,11.16,4916000.0,11.24,11.25,11.15,11.16,4916000.0
2012-07-23 09:40:00,11.16,11.17,11.1,11.12,4200000.0,11.16,11.17,11.1,11.12,4200000.0
2012-07-23 09:50:00,11.12,11.15,11.08,11.14,3020000.0,11.12,11.15,11.08,11.14,3020000.0
2012-07-23 10:00:00,11.13,11.16,11.1,11.11,2704000.0,11.13,11.16,11.1,11.11,2704000.0
2012-07-23 10:10:00,11.11,11.14,11.08,11.13,1756000.0,11.11,11.14,11.08,11.13,1756000.0
2012-07-23 10:20:00,11.13,11.15,11.11,11.15,2196000.0,11.13,11.15,11.11,11.15,2196000.0
2012-07-23 10:30:00,11.15,11.16,11.14,11.16,2296000.0,11.15,11.16,11.14,11.16,2296000.0
2012-07-23 10:40:00,11.16,11.16,11.13,11.13,42306000.0,11.16,11.16,11.13,11.13,42306000.0
2012-07-23 10:50:00,11.14,11.14,11.09,11.09,2030000.0,11.14,11.14,11.09,11.09,2030000.0
2012-07-23 11:00:00,11.09,11.13,11.09,11.12,1426000.0,11.09,11.13,11.09,11.12,1426000.0
2012-07-23 11:10:00,11.12,11.15,11.11,11.13,1272000.0,11.12,11.15,11.11,11.13,1272000.0
2012-07-23 11:20:00,11.13,11.17,11.12,11.16,1172000.0,11.13,11.17,11.12,11.16,1172000.0
2012-07-23 11:30:00,11.16,11.16,11.11,11.11,1566000.0,11.16,11.16,11.11,11.11,1566000.0
2012-07-23 11:40:00,11.11,11.13,11.1,11.12,1050000.0,11.11,11.13,11.1,11.12,1050000.0
2012-07-23 11:50:00,11.12,11.14,11.12,11.13,784000.0,11.12,11.14,11.12,11.13,784000.0
2012-07-23 12:00:00,11.13,11.14,11.12,11.12,636000.0,11.13,11.14,11.12,11.12,636000.0
2012-07-23 12:10:00,11.12,11.13,11.1,11.12,848000.0,11.12,11.13,11.1,11.12,848000.0
2012-07-23 12:20:00,11.12,11.14,11.1,11.14,1190000.0,11.12,11.14,11.1,11.14,1190000.0
2012-07-23 12:30:00,11.14,11.18,11.12,11.16,1342000.0,11.14,11.18,11.12,11.16,1342000.0
2012-07-23 12:40:00,11.16,11.17,11.13,11.16,1110000.0,11.16,11.17,11.13,11.16,1110000.0
2012-07-23 12:50:00,11.16,11.18,11.15,11.15,884000.0,11.16,11.18,11.15,11.15,884000.0
2012-07-23 13:00:00,11.15,11.17,11.15,11.16,582000.0,11.15,11.17,11.15,11.16,582000.0
2012-07-23 13:10:00,11.16,11.19,11.16,11.18,800000.0,11.16,11.19,11.16,11.18,800000.0
2012-07-23 13:20:00,11.18,11.21,11.18,11.2,986000.0,11.18,11.21,11.18,11.2,986000.0
2012-07-23 13:30:00,11.2,11.22,11.19,11.21,1774000.0,11.2,11.22,11.19,11.21,1774000.0
2012-07-23 13:40:00,11.21,11.22,11.2,11.21,1036000.0,11.21,11.22,11.2,11.21,1036000.0
2012-07-23 13:50:00,11.21,11.22,11.2,11.21,1332000.0,11.21,11.22,11.2,11.21,1332000.0
2012-07-23 14:00:00,11.21,11.22,11.19,11.22,1434000.0,11.21,11.22,11.19,11.22,1434000.0
2012-07-23 14:10:00,11.22,11.3,11.22,11.28,3084000.0,11.22,11.3,11.22,11.28,3084000.0
2012-07-23 14:20:00,11.28,11.31,11.27,11.29,1548000.0,11.28,11.31,11.27,11.29,1548000.0
2012-07-23 14:30:00,11.29,11.31,11.27,11.28,1606000.0,11.29,11.31,11.27,11.28,1606000.0
2012-07-23 14:40:00,11.29,11.32,11.29,11.31,960000.0,11.29,11.32,11.29,11.31,960000.0
2012-07-23 14:50:00,11.31,11.32,11.28,11.31,1484000.0,11.31,11.32,11.28,11.31,1484000.0
2012-07-23 15:00:00,11.3,11.31,11.29,11.3,812000.0,11.3,11.31,11.29,11.3,812000.0
2012-07-23 15:10:00,11.3,11.31,11.28,11.29,868000.0,11.3,11.31,11.28,11.29,868000.0
2012-07-23 15:20:00,11.3,11.32,11.29,11.31,2426000.0,11.3,11.32,11.29,11.31,2426000.0
2012-07-23 15:30:00,11.31,11.32,11.3,11.3,1740000.0,11.31,11.32,11.3,11.3,1740000.0
2012-07-23 15:40:00,11.3,11.32,11.3,11.31,1456000.0,11.3,11.32,11.3,11.31,1456000.0
2012-07-23 15:50:00,11.31,11.33,11.3,11.3,3152000.0,11.31,11.33,11.3,11.3,3152000.0
2012-07-24 09:30:00,11.31,11.33,11.23,11.28,2350000.0,11.31,11.33,11.23,11.28,2350000.0
2012-07-24 09:40:00,11.29,11.3,11.27,11.27,56486000.0,11.29,11.3,11.27,11.27,56486000.0
2012-07-24 09:50:00,11.27,11.28,11.2,11.23,1860000.0,11.27,11.28,11.2,11.23,1860000.0
2012-07-24 10:00:00,11.23,11.27,11.22,11.23,1472000.0,11.23,11.27,11.22,11.23,1472000.0
2012-07-24 10:10:00,11.23,11.24,11.2,11.2,1188000.0,11.23,11.24,11.2,11.2,1188000.0
2012-07-24 10:20:00,11.2,11.2,11.16,11.2,1454000.0,11.2,11.2,11.16,11.2,1454000.0
2012-07-24 10:30:00,11.2,11.24,11.2,11.22,1000000.0,11.2,11.24,11.2,11.22,1000000.0
2012-07-24 10:40:00,11.23,11.24,11.19,11.21,578000.0,11.23,11.24,11.19,11.21,578000.0
2012-07-24 10:50:00,11.2,11.23,11.19,11.21,656000.0,11.2,11.23,11.19,11.21,656000.0
2012-07-24 11:00:00,11.2,11.22,11.19,11.2,596000.0,11.2,11.22,11.19,11.2,596000.0
2012-07-24 11:10:00,11.2,11.24,11.19,11.24,632000.0,11.2,11.24,11.19,11.24,632000.0
2012-07-24 11:20:00,11.25,11.28,11.25,11.27,1524000.0,11.25,11.28,11.25,11.27,1524000.0
2012-07-24 11:30:00,11.26,11.28,11.21,11.22,658000.0,11.26,11.28,11.21,11.22,658000.0
2012-07-24 11:40:00,11.21,11.23,11.2,11.22,932000.0,11.21,11.23,11.2,11.22,932000.0
2012-07-24 11:50:00,11.22,11.23,11.2,11.22,650000.0,11.22,11.23,11.2,11.22,650000.0
2012-07-24 12:00:00,11.21,11.21,11.16,11.18,1282000.0,11.21,11.21,11.16,11.18,1282000.0
2012-07-24 12:10:00,11.18,11.2,11.17,11.17,446000.0,11.18,11.2,11.17,11.17,446000.0
2012-07-24 12:20:00,11.17,11.17,11.13,11.14,988000.0,11.17,11.17,11.13,11.14,988000.0
2012-07-24 12:30:00,11.14,11.15,11.14,11.14,576000.0,11.14,11.15,11.14,11.14,576000.0
2012-07-24 12:40:00,11.14,11.16,11.14,11.14,552000.0,11.14,11.16,11.14,11.14,552000.0
2012-07-24 12:50:00,11.14,11.18,11.14,11.17,704000.0,11.14,11.18,11.14,11.17,704000.0
2012-07-24 13:00:00,11.17,11.17,11.14,11.15,612000.0,11.17,11.17,11.14,11.15,612000.0
2012-07-24 13:10:00,11.15,11.18,11.15,11.16,1006000.0,11.15,11.18,11.15,11.16,1006000.0
2012-07-24 13:20:00,11.16,11.18,11.15,11.16,832000.0,11.16,11.18,11.15,11.16,832000.0
2012-07-24 13:30:00,11.17,11.17,11.13,11.14,776000.0,11.17,11.17,11.13,11.14,776000.0
2012-07-24 13:40:00,11.13,11.15,11.12,11.12,688000.0,11.13,11.15,11.12,11.12,688000.0
2012-07-24 13:50:00,11.12,11.18,11.12,11.15,708000.0,11.12,11.18,11.12,11.15,708000.0
2012-07-24 14:00:00,11.15,11.16,11.13,11.14,508000.0,11.15,11.16,11.13,11.14,508000.0
2012-07-24 14:10:00,11.14,11.16,11.14,11.15,360000.0,11.14,11.16,11.14,11.15,360000.0
2012-07-24 14:20:00,11.15,11.16,11.12,11.13,722000.0,11.15,11.16,11.12,11.13,722000.0
2012-07-24 14:30:00,11.13,11.14,11.12,11.12,810000.0,11.13,11.14,11.12,11.12,810000.0
2012-07-24 14:40:00,11.12,11.13,11.11,11.11,706000.0,11.12,11.13,11.11,11.11,706000.0
2012-07-24 14:50:00,11.11,11.11,11.07,11.1,1672000.0,11.11,11.11,11.07,11.1,1672000.0
2012-07-24 15:00:00,11.09,11.12,11.07,11.07,1118000.0,11.09,11.12,11.07,11.07,1118000.0
2012-07-24 15:10:00,11.07,11.08,11.06,11.06,918000.0,11.07,11.08,11.06,11.06,918000.0
2012-07-24 15:20:00,11.06,11.11,11.06,11.11,832000.0,11.06,11.11,11.06,11.11,832000.0
2012-07-24 15:30:00,11.11,11.15,11.09,11.14,1394000.0,11.11,11.15,11.09,11.14,1394000.0
2012-07-24 15:40:00,11.14,11.14,11.09,11.1,1498000.0,11.14,11.14,11.09,11.1,1498000.0
2012-07-24 15:50:00,11.1,11.15,11.09,11.15,3632000.0,11.1,11.15,11.09,11.15,3632000.0
2012-07-25 09:30:00,11.1,11.12,11.05,11.11,2976000.0,11.1,11.12,11.05,11.11,2976000.0
2012-07-25 09:40:00,11.11,11.13,11.03,11.03,3816000.0,11.11,11.13,11.03,11.03,3816000.0
2012-07-25 09:50:00,11.03,11.06,11.01,11.04,2352000.0,11.03,11.06,11.01,11.04,2352000.0
2012-07-25 10:00:00,11.03,11.09,11.02,11.02,3328000.0,11.03,11.09,11.02,11.02,3328000.0
2012-07-25 10:10:00,11.02,11.03,10.97,10.98,4034000.0,11.02,11.03,10.97,10.98,4034000.0
2012-07-25 10:20:00,10.98,10.99,10.94,10.97,2090000.0,10.98,10.99,10.94,10.97,2090000.0
2012-07-25 10:30:00,10.97,10.97,10.93,10.95,1914000.0,10.97,10.97,10.93,10.95,1914000.0
2012-07-25 10:40:00,10.95,10.99,10.92,10.92,3020000.0,10.95,10.99,10.92,10.92,3020000.0
2012-07-25 10:50:00,10.92,10.93,10.86,10.88,2152000.0,10.92,10.93,10.86,10.88,2152000.0
2012-07-25 11:00:00,10.88,10.89,10.85,10.88,1876000.0,10.88,10.89,10.85,10.88,1876000.0
2012-07-25 11:10:00,10.88,10.91,10.87,10.9,1708000.0,10.88,10.91,10.87,10.9,1708000.0
2012-07-25 11:20:00,10.9,10.92,10.89,10.91,1070000.0,10.9,10.92,10.89,10.91,1070000.0
2012-07-25 11:30:00,10.91,10.92,10.89,10.92,732000.0,10.91,10.92,10.89,10.92,732000.0
2012-07-25 11:40:00,10.92,10.93,10.91,10.92,956000.0,10.92,10.93,10.91,10.92,956000.0
2012-07-25 11:50:00,10.92,10.95,10.92,10.94,650000.0,10.92,10.95,10.92,10.94,650000.0
2012-07-25 12:00:00,10.94,10.96,10.93,10.93,526000.0,10.94,10.96,10.93,10.93,526000.0
2012-07-25 12:10:00,10.93,10.95,10.93,10.94,854000.0,10.93,10.95,10.93,10.94,854000.0
2012-07-25 12:20:00,10.95,10.96,10.93,10.93,596000.0,10.95,10.96,10.93,10.93,596000.0
2012-07-25 12:30:00,10.93,10.95,10.93,10.95,548000.0,10.93,10.95,10.93,10.95,548000.0
2012-07-25 12:40:00,10.94,10.95,10.94,10.94,452000.0,10.94,10.95,10.94,10.94,452000.0
2012-07-25 12:50:00,10.94,10.95,10.91,10.91,352000.0,10.94,10.95,10.91,10.91,352000.0
2012-07-25 13:00:00,10.92,10.94,10.91,10.92,394000.0,10.92,10.94,10.91,10.92,394000.0
2012-07-25 13:10:00,10.92,10.93,10.91,10.92,878000.0,10.92,10.93,10.91,10.92,878000.0
2012-07-25 13:20:00,10.91,10.96,10.91,10.96,1098000.0,10.91,10.96,10.91,10.96,1098000.0
2012-07-25 13:30:00,10.95,10.99,10.94,10.98,1174000.0,10.95,10.99,10.94,10.98,1174000.0
2012-07-25 13:40:00,10.98,10.98,10.96,10.96,1512000.0,10.98,10.98,10.96,10.96,1512000.0
2012-07-25 13:50:00,10.96,10.98,10.95,10.95,996000.0,10.96,10.98,10.95,10.95,996000.0
2012-07-25 14:00:00,10.95,10.95,10.92,10.94,1412000.0,10.95,10.95,10.92,10.94,1412000.0
2012-07-25 14:10:00,10.94,10.97,10.93,10.95,690000.0,10.94,10.97,10.93,10.95,690000.0
2012-07-25 14:20:00,10.95,10.97,10.94,10.95,678000.0,10.95,10.97,10.94,10.95,678000.0
2012-07-25 14:30:00,10.95,10.96,10.93,10.95,780000.0,10.95,10.96,10.93,10.95,780000.0
2012-07-25 14:40:00,10.95,10.96,10.93,10.93,720000.0,10.95,10.96,10.93,10.93,720000.0
2012-07-25 14:50:00,10.93,10.95,10.93,10.93,1072000.0,10.93,10.95,10.93,10.93,1072000.0
2012-07-25 15:00:00,10.92,10.93,10.9,10.92,1474000.0,10.92,10.93,10.9,10.92,1474000.0
2012-07-25 15:10:00,10.92,10.93,10.88,10.89,1814000.0,10.92,10.93,10.88,10.89,1814000.0
2012-07-25 15:20:00,10.89,10.89,10.84,10.86,3452000.0,10.89,10.89,10.84,10.86,3452000.0
2012-07-25 15:30:00,10.86,10.86,10.83,10.84,2430000.0,10.86,10.86,10.83,10.84,2430000.0
2012-07-25 15:40:00,10.84,10.85,10.8,10.8,3754000.0,10.84,10.85,10.8,10.8,3754000.0
2012-07-25 15:50:00,10.8,10.85,10.8,10.85,5162000.0,10.8,10.85,10.8,10.85,5162000.0
2012-07-26 09:30:00,11.0,11.02,10.95,10.97,4844000.0,11.0,11.02,10.95,10.97,4844000.0
2012-07-26 09:40:00,10.98,10.99,10.9,10.97,2790000.0,10.98,10.99,10.9,10.97,2790000.0
2012-07-26 09:50:00,10.97,11.04,10.97,11.01,2846000.0,10.97,11.04,10.97,11.01,2846000.0
2012-07-26 10:00:00,11.02,11.05,11.0,11.04,3728000.0,11.02,11.05,11.0,11.04,3728000.0
2012-07-26 10:10:00,11.03,11.04,10.96,10.96,2794000.0,11.03,11.04,10.96,10.96,2794000.0
2012-07-26 10:20:00,10.96,11.01,10.96,10.98,1646000.0,10.96,11.01,10.96,10.98,1646000.0
2012-07-26 10:30:00,10.99,11.0,10.9,10.9,2324000.0,10.99,11.0,10.9,10.9,2324000.0
2012-07-26 10:40:00,10.9,10.92,10.88,10.89,1670000.0,10.9,10.92,10.88,10.89,1670000.0
2012-07-26 10:50:00,10.89,10.9,10.83,10.85,1842000.0,10.89,10.9,10.83,10.85,1842000.0
2012-07-26 11:00:00,10.85,10.86,10.82,10.82,1568000.0,10.85,10.86,10.82,10.82,1568000.0
2012-07-26 11:10:00,10.82,10.87,10.82,10.86,1484000.0,10.82,10.87,10.82,10.86,1484000.0
2012-07-26 11:20:00,10.86,10.86,10.78,10.81,2002000.0,10.86,10.86,10.78,10.81,2002000.0
2012-07-26 11:30:00,10.81,10.83,10.77,10.78,1734000.0,10.81,10.83,10.77,10.78,1734000.0
2012-07-26 11:40:00,10.78,10.78,10.75,10.78,1568000.0,10.78,10.78,10.75,10.78,1568000.0
2012-07-26 11:50:00,10.77,10.82,10.77,10.81,894000.0,10.77,10.82,10.77,10.81,894000.0
2012-07-26 12:00:00,10.82,10.85,10.81,10.84,846000.0,10.82,10.85,10.81,10.84,846000.0
2012-07-26 12:10:00,10.83,10.88,10.83,10.87,1738000.0,10.83,10.88,10.83,10.87,1738000.0
2012-07-26 12:20:00,10.87,10.89,10.85,10.87,2634000.0,10.87,10.89,10.85,10.87,2634000.0
2012-07-26 12:30:00,10.87,10.9,10.86,10.89,1668000.0,10.87,10.9,10.86,10.89,1668000.0
2012-07-26 12:40:00,10.89,10.91,10.88,10.9,1014000.0,10.89,10.91,10.88,10.9,1014000.0
2012-07-26 12:50:00,10.9,10.93,10.88,10.93,1312000.0,10.9,10.93,10.88,10.93,1312000.0
2012-07-26 13:00:00,10.93,10.95,10.92,10.93,1376000.0,10.93,10.95,10.92,10.93,1376000.0
2012-07-26 13:10:00,10.93,10.94,10.92,10.93,1098000.0,10.93,10.94,10.92,10.93,1098000.0
2012-07-26 13:20:00,10.93,10.96,10.92,10.94,1166000.0,10.93,10.96,10.92,10.94,1166000.0
2012-07-26 13:30:00,10.95,10.96,10.93,10.93,836000.0,10.95,10.96,10.93,10.93,836000.0
2012-07-26 13:40:00,10.93,10.94,10.9,10.91,1068000.0,10.93,10.94,10.9,10.91,1068000.0
2012-07-26 13:50:00,10.91,10.92,10.9,10.91,1192000.0,10.91,10.92,10.9,10.91,1192000.0
2012-07-26 14:00:00,10.91,10.93,10.9,10.92,1038000.0,10.91,10.93,10.9,10.92,1038000.0
2012-07-26 14:10:00,10.92,10.92,10.89,10.9,1166000.0,10.92,10.92,10.89,10.9,1166000.0
2012-07-26 14:20:00,10.9,10.91,10.89,10.9,546000.0,10.9,10.91,10.89,10.9,546000.0
2012-07-26 14:30:00,10.9,10.9,10.88,10.89,718000.0,10.9,10.9,10.88,10.89,718000.0
2012-07-26 14:40:00,10.9,10.91,10.89,10.89,780000.0,10.9,10.91,10.89,10.89,780000.0
2012-07-26 14:50:00,10.89,10.9,10.87,10.87,1426000.0,10.89,10.9,10.87,10.87,1426000.0
2012-07-26 15:00:00,10.87,10.88,10.83,10.84,2722000.0,10.87,10.88,10.83,10.84,2722000.0
2012-07-26 15:10:00,10.84,10.89,10.84,10.88,2112000.0,10.84,10.89,10.84,10.88,2112000.0
2012-07-26 15:20:00,10.88,10.99,10.88,10.98,5004000.0,10.88,10.99,10.88,10.98,5004000.0
2012-07-26 15:30:00,10.99,11.07,10.97,11.01,9632000.0,10.99,11.07,10.97,11.01,9632000.0
2012-07-26 15:40:00,11.01,11.06,11.0,11.03,5654000.0,11.01,11.06,11.0,11.03,5654000.0
2012-07-26 15:50:00,11.03,11.04,11.0,11.0,8902000.0,11.03,11.04,11.0,11.0,8902000.0
2012-07-27 09:30:00,11.27,11.71,11.22,11.53,31832000.0,11.27,11.71,11.22,11.53,31832000.0
2012-07-27 09:40:00,11.53,11.73,11.46,11.61,20052000.0,11.53,11.73,11.46,11.61,20052000.0
2012-07-27 09:50:00,11.62,11.73,11.59,11.71,12428000.0,11.62,11.73,11.59,11.71,12428000.0
2012-07-27 10:00:00,11.71,11.74,11.66,11.69,10890000.0,11.71,11.74,11.66,11.69,10890000.0
2012-07-27 10:10:00,11.69,11.75,11.65,11.66,8888000.0,11.69,11.75,11.65,11.66,8888000.0
2012-07-27 10:20:00,11.66,11.71,11.63,11.66,4170000.0,11.66,11.71,11.63,11.66,4170000.0
2012-07-27 10:30:00,11.65,11.67,11.61,11.61,3712000.0,11.65,11.67,11.61,11.61,3712000.0
2012-07-27 10:40:00,11.61,11.66,11.61,11.64,3750000.0,11.61,11.66,11.61,11.64,3750000.0
2012-07-27 10:50:00,11.64,11.64,11.59,11.59,3966000.0,11.64,11.64,11.59,11.59,3966000.0
2012-07-27 11:00:00,11.6,11.63,11.55,11.57,3568000.0,11.6,11.63,11.55,11.57,3568000.0
2012-07-27 11:10:00,11.57,11.65,11.55,11.65,4114000.0,11.57,11.65,11.55,11.65,4114000.0
2012-07-27 11:20:00,11.65,11.67,11.61,11.63,3904000.0,11.65,11.67,11.61,11.63,3904000.0
2012-07-27 11:30:00,11.63,11.66,11.62,11.63,2258000.0,11.63,11.66,11.62,11.63,2258000.0
2012-07-27 11:40:00,11.63,11.69,11.63,11.69,3594000.0,11.63,11.69,11.63,11.69,3594000.0
2012-07-27 11:50:00,11.69,11.74,11.69,11.71,3976000.0,11.69,11.74,11.69,11.71,3976000.0
2012-07-27 12:00:00,11.71,11.71,11.68,11.7,2090000.0,11.71,11.71,11.68,11.7,2090000.0
2012-07-27 12:10:00,11.7,11.77,11.7,11.76,6146000.0,11.7,11.77,11.7,11.76,6146000.0
2012-07-27 12:20:00,11.76,11.79,11.75,11.78,3592000.0,11.76,11.79,11.75,11.78,3592000.0
2012-07-27 12:30:00,11.78,11.8,11.75,11.76,3510000.0,11.78,11.8,11.75,11.76,3510000.0
2012-07-27 12:40:00,11.75,11.83,11.75,11.82,3774000.0,11.75,11.83,11.75,11.82,3774000.0
2012-07-27 12:50:00,11.82,11.83,11.79,11.82,3432000.0,11.82,11.83,11.79,11.82,3432000.0
2012-07-27 13:00:00,11.82,11.84,11.76,11.76,3190000.0,11.82,11.84,11.76,11.76,3190000.0
2012-07-27 13:10:00,11.76,11.79,11.76,11.78,1326000.0,11.76,11.79,11.76,11.78,1326000.0
2012-07-27 13:20:00,11.78,11.83,11.75,11.82,3880000.0,11.78,11.83,11.75,11.82,3880000.0
2012-07-27 13:30:00,11.82,11.85,11.8,11.84,5356000.0,11.82,11.85,11.8,11.84,5356000.0
2012-07-27 13:40:00,11.84,11.84,11.79,11.81,4718000.0,11.84,11.84,11.79,11.81,4718000.0
2012-07-27 13:50:00,11.81,11.82,11.79,11.81,3278000.0,11.81,11.82,11.79,11.81,3278000.0
2012-07-27 14:00:00,11.81,11.84,11.8,11.83,2952000.0,11.81,11.84,11.8,11.83,2952000.0
2012-07-27 14:10:00,11.83,11.84,11.82,11.83,1720000.0,11.83,11.84,11.82,11.83,1720000.0
2012-07-27 14:20:00,11.83,11.85,11.81,11.84,2516000.0,11.83,11.85,11.81,11.84,2516000.0
2012-07-27 14:30:00,11.84,11.86,11.83,11.84,2960000.0,11.84,11.86,11.83,11.84,2960000.0
2012-07-27 14:40:00,11.84,11.88,11.84,11.87,3588000.0,11.84,11.88,11.84,11.87,3588000.0
2012-07-27 14:50:00,11.87,11.88,11.86,11.86,3166000.0,11.87,11.88,11.86,11.86,3166000.0
2012-07-27 15:00:00,11.86,11.87,11.85,11.87,2896000.0,11.86,11.87,11.85,11.87,2896000.0
2012-07-27 15:10:00,11.87,11.87,11.83,11.84,2568000.0,11.87,11.87,11.83,11.84,2568000.0
2012-07-27 15:20:00,11.84,11.84,11.82,11.83,2970000.0,11.84,11.84,11.82,11.83,2970000.0
2012-07-27 15:30:00,11.83,11.86,11.82,11.84,4010000.0,11.83,11.86,11.82,11.84,4010000.0
2012-07-27 15:40:00,11.84,11.92,11.84,11.91,6416000.0,11.84,11.92,11.84,11.91,6416000.0
2012-07-27 15:50:00,11.92,11.92,11.85,11.87,10340000.0,11.92,11.92,11.85,11.87,10340000.0
2012-07-30 09:30:00,11.85,12.04,11.84,11.99,9232000.0,11.85,12.04,11.84,11.99,9232000.0
2012-07-30 09:40:00,11.99,12.0,11.87,11.88,4640000.0,11.99,12.0,11.87,11.88,4640000.0
2012-07-30 09:50:00,11.88,11.9,11.8,11.87,3910000.0,11.88,11.9,11.8,11.87,3910000.0
2012-07-30 10:00:00,11.86,11.88,11.79,11.81,3620000.0,11.86,11.88,11.79,11.81,3620000.0
2012-07-30 10:10:00,11.81,11.83,11.76,11.77,2698000.0,11.81,11.83,11.76,11.77,2698000.0
2012-07-30 10:20:00,11.77,11.86,11.77,11.83,2936000.0,11.77,11.86,11.77,11.83,2936000.0
2012-07-30 10:30:00,11.83,11.83,11.78,11.78,1734000.0,11.83,11.83,11.78,11.78,1734000.0
2012-07-30 10:40:00,11.79,11.79,11.74,11.76,2092000.0,11.79,11.79,11.74,11.76,2092000.0
2012-07-30 10:50:00,11.76,11.8,11.75,11.8,2484000.0,11.76,11.8,11.75,11.8,2484000.0
2012-07-30 11:00:00,11.8,11.83,11.79,11.8,2196000.0,11.8,11.83,11.79,11.8,2196000.0
2012-07-30 11:10:00,11.8,11.82,11.74,11.74,1780000.0,11.8,11.82,11.74,11.74,1780000.0
2012-07-30 11:20:00,11.74,11.77,11.7,11.75,2024000.0,11.74,11.77,11.7,11.75,2024000.0
2012-07-30 11:30:00,11.75,11.8,11.75,11.79,1532000.0,11.75,11.8,11.75,11.79,1532000.0
2012-07-30 11:40:00,11.79,11.79,11.76,11.77,1398000.0,11.79,11.79,11.76,11.77,1398000.0
2012-07-30 11:50:00,11.77,11.82,11.77,11.82,1004000.0,11.77,11.82,11.77,11.82,1004000.0
2012-07-30 12:00:00,11.82,11.83,11.75,11.76,1394000.0,11.82,11.83,11.75,11.76,1394000.0
2012-07-30 12:10:00,11.76,11.77,11.74,11.74,866000.0,11.76,11.77,11.74,11.74,866000.0
2012-07-30 12:20:00,11.74,11.77,11.73,11.76,1054000.0,11.74,11.77,11.73,11.76,1054000.0
2012-07-30 12:30:00,11.76,11.76,11.72,11.74,1048000.0,11.76,11.76,11.72,11.74,1048000.0
2012-07-30 12:40:00,11.75,11.81,11.74,11.8,886000.0,11.75,11.81,11.74,11.8,886000.0
2012-07-30 12:50:00,11.8,11.8,11.75,11.76,1444000.0,11.8,11.8,11.75,11.76,1444000.0
2012-07-30 13:00:00,11.76,11.79,11.76,11.79,768000.0,11.76,11.79,11.76,11.79,768000.0
2012-07-30 13:10:00,11.78,11.79,11.77,11.77,432000.0,11.78,11.79,11.77,11.77,432000.0
2012-07-30 13:20:00,11.77,11.78,11.76,11.77,542000.0,11.77,11.78,11.76,11.77,542000.0
2012-07-30 13:30:00,11.77,11.79,11.77,11.79,1204000.0,11.77,11.79,11.77,11.79,1204000.0
2012-07-30 13:40:00,11.79,11.79,11.75,11.76,854000.0,11.79,11.79,11.75,11.76,854000.0
2012-07-30 13:50:00,11.75,11.76,11.74,11.74,542000.0,11.75,11.76,11.74,11.74,542000.0
2012-07-30 14:00:00,11.75,11.76,11.74,11.75,686000.0,11.75,11.76,11.74,11.75,686000.0
2012-07-30 14:10:00,11.75,11.79,11.75,11.78,960000.0,11.75,11.79,11.75,11.78,960000.0
2012-07-30 14:20:00,11.78,11.79,11.77,11.79,650000.0,11.78,11.79,11.77,11.79,650000.0
2012-07-30 14:30:00,11.79,11.83,11.78,11.83,1978000.0,11.79,11.83,11.78,11.83,1978000.0
2012-07-30 14:40:00,11.83,11.84,11.82,11.84,1238000.0,11.83,11.84,11.82,11.84,1238000.0
2012-07-30 14:50:00,11.84,11.86,11.83,11.84,1756000.0,11.84,11.86,11.83,11.84,1756000.0
2012-07-30 15:00:00,11.84,11.84,11.78,11.79,1200000.0,11.84,11.84,11.78,11.79,1200000.0
2012-07-30 15:10:00,11.79,11.81,11.78,11.81,1172000.0,11.79,11.81,11.78,11.81,1172000.0
2012-07-30 15:20:00,11.82,11.82,11.8,11.82,668000.0,11.82,11.82,11.8,11.82,668000.0
2012-07-30 15:30:00,11.82,11.83,11.77,11.78,1682000.0,11.82,11.83,11.77,11.78,1682000.0
2012-07-30 15:40:00,11.78,11.81,11.78,11.8,1460000.0,11.78,11.81,11.78,11.8,1460000.0
2012-07-30 15:50:00,11.8,11.81,11.79,11.81,2562000.0,11.8,11.81,11.79,11.81,2562000.0
2012-07-31 09:30:00,11.76,11.82,11.71,11.74,4076000.0,11.76,11.82,11.71,11.74,4076000.0
2012-07-31 09:40:00,11.73,11.74,11.66,11.67,4186000.0,11.73,11.74,11.66,11.67,4186000.0
2012-07-31 09:50:00,11.68,11.69,11.64,11.66,3600000.0,11.68,11.69,11.64,11.66,3600000.0
2012-07-31 10:00:00,11.66,11.68,11.59,11.59,3306000.0,11.66,11.68,11.59,11.59,3306000.0
2012-07-31 10:10:00,11.59,11.71,11.58,11.69,4390000.0,11.59,11.71,11.58,11.69,4390000.0
2012-07-31 10:20:00,11.69,11.72,11.68,11.69,2398000.0,11.69,11.72,11.68,11.69,2398000.0
2012-07-31 10:30:00,11.69,11.7,11.66,11.66,1684000.0,11.69,11.7,11.66,11.66,1684000.0
2012-07-31 10:40:00,11.66,11.72,11.66,11.71,1920000.0,11.66,11.72,11.66,11.71,1920000.0
2012-07-31 10:50:00,11.71,11.73,11.69,11.7,1746000.0,11.71,11.73,11.69,11.7,1746000.0
2012-07-31 11:00:00,11.7,11.71,11.7,11.71,1814000.0,11.7,11.71,11.7,11.71,1814000.0
2012-07-31 11:10:00,11.71,11.74,11.71,11.73,836000.0,11.71,11.74,11.71,11.73,836000.0
2012-07-31 11:20:00,11.73,11.77,11.73,11.74,2488000.0,11.73,11.77,11.73,11.74,2488000.0
2012-07-31 11:30:00,11.74,11.76,11.72,11.74,2256000.0,11.74,11.76,11.72,11.74,2256000.0
2012-07-31 11:40:00,11.74,11.76,11.73,11.74,1608000.0,11.74,11.76,11.73,11.74,1608000.0
2012-07-31 11:50:00,11.74,11.75,11.72,11.73,870000.0,11.74,11.75,11.72,11.73,870000.0
2012-07-31 12:00:00,11.73,11.73,11.68,11.7,1026000.0,11.73,11.73,11.68,11.7,1026000.0
2012-07-31 12:10:00,11.7,11.71,11.68,11.69,850000.0,11.7,11.71,11.68,11.69,850000.0
2012-07-31 12:20:00,11.69,11.7,11.68,11.69,1256000.0,11.69,11.7,11.68,11.69,1256000.0
2012-07-31 12:30:00,11.69,11.69,11.66,11.67,852000.0,11.69,11.69,11.66,11.67,852000.0
2012-07-31 12:40:00,11.67,11.68,11.65,11.67,638000.0,11.67,11.68,11.65,11.67,638000.0
2012-07-31 12:50:00,11.67,11.69,11.65,11.66,640000.0,11.67,11.69,11.65,11.66,640000.0
2012-07-31 13:00:00,11.66,11.68,11.65,11.68,744000.0,11.66,11.68,11.65,11.68,744000.0
2012-07-31 13:10:00,11.68,11.69,11.66,11.66,602000.0,11.68,11.69,11.66,11.66,602000.0
2012-07-31 13:20:00,11.66,11.7,11.65,11.7,840000.0,11.66,11.7,11.65,11.7,840000.0
2012-07-31 13:30:00,11.7,11.7,11.67,11.68,572000.0,11.7,11.7,11.67,11.68,572000.0
2012-07-31 13:40:00,11.68,11.68,11.66,11.67,642000.0,11.68,11.68,11.66,11.67,642000.0
2012-07-31 13:50:00,11.68,11.71,11.68,11.7,868000.0,11.68,11.71,11.68,11.7,868000.0
2012-07-31 14:00:00,11.7,11.72,11.68,11.72,1370000.0,11.7,11.72,11.68,11.72,1370000.0
2012-07-31 14:10:00,11.72,11.75,11.72,11.72,906000.0,11.72,11.75,11.72,11.72,906000.0
2012-07-31 14:20:00,11.72,11.75,11.72,11.74,788000.0,11.72,11.75,11.72,11.74,788000.0
2012-07-31 14:30:00,11.74,11.75,11.72,11.72,626000.0,11.74,11.75,11.72,11.72,626000.0
2012-07-31 14:40:00,11.72,11.73,11.71,11.71,788000.0,11.72,11.73,11.71,11.71,788000.0
2012-07-31 14:50:00,11.71,11.71,11.68,11.68,800000.0,11.71,11.71,11.68,11.68,800000.0
2012-07-31 15:00:00,11.68,11.68,11.65,11.65,1148000.0,11.68,11.68,11.65,11.65,1148000.0
2012-07-31 15:10:00,11.65,11.67,11.64,11.67,1072000.0,11.65,11.67,11.64,11.67,1072000.0
2012-07-31 15:20:00,11.67,11.69,11.66,11.68,884000.0,11.67,11.69,11.66,11.68,884000.0
2012-07-31 15:30:00,11.69,11.69,11.66,11.67,1050000.0,11.69,11.69,11.66,11.67,1050000.0
2012-07-31 15:40:00,11.67,11.69,11.65,11.65,1600000.0,11.67,11.69,11.65,11.65,1600000.0
2012-07-31 15:50:00,11.65,11.68,11.65,11.66,3398000.0,11.65,11.68,11.65,11.66,3398000.0
2012-08-01 09:30:00,11.72,11.72,11.6,11.66,3084000.0,11.72,11.72,11.6,11.66,3084000.0
2012-08-01 09:40:00,11.66,11.66,11.61,11.64,1750000.0,11.66,11.66,11.61,11.64,1750000.0
2012-08-01 09:50:00,11.63,11.66,11.62,11.62,1606000.0,11.63,11.66,11.62,11.62,1606000.0
2012-08-01 10:00:00,11.62,11.67,11.61,11.66,2642000.0,11.62,11.67,11.61,11.66,2642000.0
2012-08-01 10:10:00,11.65,11.66,11.58,11.59,3286000.0,11.65,11.66,11.58,11.59,3286000.0
2012-08-01 10:20:00,11.59,11.63,11.59,11.62,1010000.0,11.59,11.63,11.59,11.62,1010000.0
2012-08-01 10:30:00,11.62,11.66,11.6,11.65,978000.0,11.62,11.66,11.6,11.65,978000.0
2012-08-01 10:40:00,11.66,11.66,11.62,11.65,1148000.0,11.66,11.66,11.62,11.65,1148000.0
2012-08-01 10:50:00,11.65,11.65,11.61,11.63,984000.0,11.65,11.65,11.61,11.63,984000.0
2012-08-01 11:00:00,11.63,11.64,11.62,11.64,730000.0,11.63,11.64,11.62,11.64,730000.0
2012-08-01 11:10:00,11.64,11.67,11.63,11.67,1526000.0,11.64,11.67,11.63,11.67,1526000.0
2012-08-01 11:20:00,11.66,11.68,11.65,11.67,916000.0,11.66,11.68,11.65,11.67,916000.0
2012-08-01 11:30:00,11.67,11.68,11.61,11.62,856000.0,11.67,11.68,11.61,11.62,856000.0
2012-08-01 11:40:00,11.62,11.63,11.59,11.59,872000.0,11.62,11.63,11.59,11.59,872000.0
2012-08-01 11:50:00,11.59,11.61,11.59,11.59,684000.0,11.59,11.61,11.59,11.59,684000.0
2012-08-01 12:00:00,11.59,11.61,11.59,11.61,400000.0,11.59,11.61,11.59,11.61,400000.0
2012-08-01 12:10:00,11.61,11.62,11.6,11.62,298000.0,11.61,11.62,11.6,11.62,298000.0
2012-08-01 12:20:00,11.62,11.63,11.6,11.6,546000.0,11.62,11.63,11.6,11.6,546000.0
2012-08-01 12:30:00,11.61,11.61,11.6,11.61,562000.0,11.61,11.61,11.6,11.61,562000.0
2012-08-01 12:40:00,11.6,11.61,11.59,11.59,632000.0,11.6,11.61,11.59,11.59,632000.0
2012-08-01 12:50:00,11.59,11.6,11.58,11.6,372000.0,11.59,11.6,11.58,11.6,372000.0
2012-08-01 13:00:00,11.6,11.61,11.59,11.6,294000.0,11.6,11.61,11.59,11.6,294000.0
2012-08-01 13:10:00,11.6,11.61,11.59,11.59,640000.0,11.6,11.61,11.59,11.59,640000.0
2012-08-01 13:20:00,11.59,11.61,11.59,11.6,490000.0,11.59,11.61,11.59,11.6,490000.0
2012-08-01 13:30:00,11.6,11.6,11.59,11.59,286000.0,11.6,11.6,11.59,11.59,286000.0
2012-08-01 13:40:00,11.59,11.61,11.59,11.6,452000.0,11.59,11.61,11.59,11.6,452000.0
2012-08-01 13:50:00,11.59,11.6,11.59,11.59,474000.0,11.59,11.6,11.59,11.59,474000.0
2012-08-01 14:00:00,11.59,11.6,11.58,11.58,758000.0,11.59,11.6,11.58,11.58,758000.0
2012-08-01 14:10:00,11.59,11.59,11.54,11.56,2822000.0,11.59,11.59,11.54,11.56,2822000.0
2012-08-01 14:20:00,11.56,11.65,11.54,11.64,1694000.0,11.56,11.65,11.54,11.64,1694000.0
2012-08-01 14:30:00,11.64,11.65,11.57,11.57,1110000.0,11.64,11.65,11.57,11.57,1110000.0
2012-08-01 14:40:00,11.57,11.59,11.55,11.57,882000.0,11.57,11.59,11.55,11.57,882000.0
2012-08-01 14:50:00,11.57,11.58,11.54,11.57,1148000.0,11.57,11.58,11.54,11.57,1148000.0
2012-08-01 15:00:00,11.57,11.6,11.56,11.6,1204000.0,11.57,11.6,11.56,11.6,1204000.0
2012-08-01 15:10:00,11.6,11.6,11.56,11.57,1426000.0,11.6,11.6,11.56,11.57,1426000.0
2012-08-01 15:20:00,11.57,11.63,11.57,11.62,1804000.0,11.57,11.63,11.57,11.62,1804000.0
2012-08-01 15:30:00,11.62,11.63,11.58,11.61,1346000.0,11.62,11.63,11.58,11.61,1346000.0
2012-08-01 15:40:00,11.61,11.62,11.59,11.61,1352000.0,11.61,11.62,11.59,11.61,1352000.0
2012-08-01 15:50:00,11.6,11.61,11.59,11.61,3630000.0,11.6,11.61,11.59,11.61,3630000.0
2012-08-02 09:30:00,11.53,11.56,11.47,11.52,3096000.0,11.53,11.56,11.47,11.52,3096000.0
2012-08-02 09:40:00,11.51,11.59,11.49,11.57,2948000.0,11.51,11.59,11.49,11.57,2948000.0
2012-08-02 09:50:00,11.57,11.65,11.56,11.65,1986000.0,11.57,11.65,11.56,11.65,1986000.0
2012-08-02 10:00:00,11.65,11.67,11.58,11.66,2138000.0,11.65,11.67,11.58,11.66,2138000.0
2012-08-02 10:10:00,11.66,11.67,11.64,11.66,1860000.0,11.66,11.67,11.64,11.66,1860000.0
2012-08-02 10:20:00,11.66,11.7,11.65,11.7,2522000.0,11.66,11.7,11.65,11.7,2522000.0
2012-08-02 10:30:00,11.7,11.72,11.65,11.66,2180000.0,11.7,11.72,11.65,11.66,2180000.0
2012-08-02 10:40:00,11.66,11.67,11.63,11.66,1404000.0,11.66,11.67,11.63,11.66,1404000.0
2012-08-02 10:50:00,11.66,11.67,11.6,11.62,2408000.0,11.66,11.67,11.6,11.62,2408000.0
2012-08-02 11:00:00,11.61,11.63,11.55,11.56,2838000.0,11.61,11.63,11.55,11.56,2838000.0
2012-08-02 11:10:00,11.56,11.57,11.54,11.56,796000.0,11.56,11.57,11.54,11.56,796000.0
2012-08-02 11:20:00,11.55,11.56,11.54,11.56,938000.0,11.55,11.56,11.54,11.56,938000.0
2012-08-02 11:30:00,11.56,11.56,11.51,11.52,976000.0,11.56,11.56,11.51,11.52,976000.0
2012-08-02 11:40:00,11.51,11.54,11.5,11.51,840000.0,11.51,11.54,11.5,11.51,840000.0
2012-08-02 11:50:00,11.52,11.52,11.44,11.48,2444000.0,11.52,11.52,11.44,11.48,2444000.0
2012-08-02 12:00:00,11.48,11.54,11.47,11.54,2162000.0,11.48,11.54,11.47,11.54,2162000.0
2012-08-02 12:10:00,11.53,11.54,11.52,11.53,720000.0,11.53,11.54,11.52,11.53,720000.0
2012-08-02 12:20:00,11.53,11.54,11.49,11.5,514000.0,11.53,11.54,11.49,11.5,514000.0
2012-08-02 12:30:00,11.49,11.49,11.43,11.47,1836000.0,11.49,11.49,11.43,11.47,1836000.0
2012-08-02 12:40:00,11.47,11.49,11.46,11.47,762000.0,11.47,11.49,11.46,11.47,762000.0
2012-08-02 12:50:00,11.47,11.49,11.46,11.48,760000.0,11.47,11.49,11.46,11.48,760000.0
2012-08-02 13:00:00,11.48,11.48,11.46,11.48,716000.0,11.48,11.48,11.46,11.48,716000.0
2012-08-02 13:10:00,11.48,11.5,11.46,11.47,1236000.0,11.48,11.5,11.46,11.47,1236000.0
2012-08-02 13:20:00,11.47,11.47,11.45,11.45,628000.0,11.47,11.47,11.45,11.45,628000.0
2012-08-02 13:30:00,11.46,11.48,11.46,11.47,608000.0,11.46,11.48,11.46,11.47,608000.0
2012-08-02 13:40:00,11.47,11.48,11.47,11.47,752000.0,11.47,11.48,11.47,11.47,752000.0
2012-08-02 13:50:00,11.47,11.49,11.47,11.47,468000.0,11.47,11.49,11.47,11.47,468000.0
2012-08-02 14:00:00,11.47,11.49,11.47,11.48,512000.0,11.47,11.49,11.47,11.48,512000.0
2012-08-02 14:10:00,11.49,11.5,11.48,11.49,1488000.0,11.49,11.5,11.48,11.49,1488000.0
2012-08-02 14:20:00,11.49,11.52,11.49,11.51,1568000.0,11.49,11.52,11.49,11.51,1568000.0
2012-08-02 14:30:00,11.51,11.55,11.51,11.54,1190000.0,11.51,11.55,11.51,11.54,1190000.0
2012-08-02 14:40:00,11.55,11.57,11.54,11.55,1792000.0,11.55,11.57,11.54,11.55,1792000.0
2012-08-02 14:50:00,11.56,11.56,11.53,11.55,1010000.0,11.56,11.56,11.53,11.55,1010000.0
2012-08-02 15:00:00,11.55,11.56,11.53,11.53,924000.0,11.55,11.56,11.53,11.53,924000.0
2012-08-02 15:10:00,11.53,11.55,11.52,11.54,668000.0,11.53,11.55,11.52,11.54,668000.0
2012-08-02 15:20:00,11.54,11.56,11.54,11.55,994000.0,11.54,11.56,11.54,11.55,994000.0
2012-08-02 15:30:00,11.55,11.56,11.54,11.56,1366000.0,11.55,11.56,11.54,11.56,1366000.0
2012-08-02 15:40:00,11.56,11.56,11.52,11.52,1644000.0,11.56,11.56,11.52,11.52,1644000.0
2012-08-02 15:50:00,11.53,11.56,11.53,11.54,3752000.0,11.53,11.56,11.53,11.54,3752000.0
2012-08-03 09:30:00,11.7,11.72,11.65,11.71,2534000.0,11.7,11.72,11.65,11.71,2534000.0
2012-08-03 09:40:00,11.71,11.76,11.67,11.76,4008000.0,11.71,11.76,11.67,11.76,4008000.0
2012-08-03 09:50:00,11.75,11.78,11.73,11.75,2076000.0,11.75,11.78,11.73,11.75,2076000.0
2012-08-03 10:00:00,11.75,11.76,11.73,11.75,2726000.0,11.75,11.76,11.73,11.75,2726000.0
2012-08-03 10:10:00,11.75,11.78,11.75,11.77,2904000.0,11.75,11.78,11.75,11.77,2904000.0
2012-08-03 10:20:00,11.77,11.8,11.76,11.8,1926000.0,11.77,11.8,11.76,11.8,1926000.0
2012-08-03 10:30:00,11.8,11.81,11.78,11.8,1652000.0,11.8,11.81,11.78,11.8,1652000.0
2012-08-03 10:40:00,11.79,11.81,11.78,11.81,1038000.0,11.79,11.81,11.78,11.81,1038000.0
2012-08-03 10:50:00,11.81,11.81,11.79,11.79,1714000.0,11.81,11.81,11.79,11.79,1714000.0
2012-08-03 11:00:00,11.79,11.8,11.78,11.79,720000.0,11.79,11.8,11.78,11.79,720000.0
2012-08-03 11:10:00,11.78,11.81,11.78,11.79,984000.0,11.78,11.81,11.78,11.79,984000.0
2012-08-03 11:20:00,11.8,11.81,11.8,11.8,662000.0,11.8,11.81,11.8,11.8,662000.0
2012-08-03 11:30:00,11.81,11.81,11.8,11.81,652000.0,11.81,11.81,11.8,11.81,652000.0
2012-08-03 11:40:00,11.81,11.81,11.79,11.8,684000.0,11.81,11.81,11.79,11.8,684000.0
2012-08-03 11:50:00,11.8,11.8,11.78,11.79,970000.0,11.8,11.8,11.78,11.79,970000.0
2012-08-03 12:00:00,11.79,11.79,11.78,11.78,1298000.0,11.79,11.79,11.78,11.78,1298000.0
2012-08-03 12:10:00,11.78,11.79,11.75,11.76,1280000.0,11.78,11.79,11.75,11.76,1280000.0
2012-08-03 12:20:00,11.76,11.78,11.76,11.78,458000.0,11.76,11.78,11.76,11.78,458000.0
2012-08-03 12:30:00,11.78,11.8,11.78,11.8,680000.0,11.78,11.8,11.78,11.8,680000.0
2012-08-03 12:40:00,11.8,11.82,11.79,11.81,1152000.0,11.8,11.82,11.79,11.81,1152000.0
2012-08-03 12:50:00,11.81,11.82,11.81,11.82,976000.0,11.81,11.82,11.81,11.82,976000.0
2012-08-03 13:00:00,11.82,11.82,11.79,11.79,732000.0,11.82,11.82,11.79,11.79,732000.0
2012-08-03 13:10:00,11.79,11.8,11.79,11.8,380000.0,11.79,11.8,11.79,11.8,380000.0
2012-08-03 13:20:00,11.8,11.8,11.78,11.78,724000.0,11.8,11.8,11.78,11.78,724000.0
2012-08-03 13:30:00,11.78,11.8,11.78,11.79,524000.0,11.78,11.8,11.78,11.79,524000.0
2012-08-03 13:40:00,11.79,11.8,11.78,11.79,338000.0,11.79,11.8,11.78,11.79,338000.0
2012-08-03 13:50:00,11.79,11.79,11.78,11.78,448000.0,11.79,11.79,11.78,11.78,448000.0
2012-08-03 14:00:00,11.78,11.79,11.78,11.78,796000.0,11.78,11.79,11.78,11.78,796000.0
2012-08-03 14:10:00,11.78,11.79,11.78,11.79,602000.0,11.78,11.79,11.78,11.79,602000.0
2012-08-03 14:20:00,11.79,11.8,11.78,11.79,760000.0,11.79,11.8,11.78,11.79,760000.0
2012-08-03 14:30:00,11.79,11.79,11.77,11.77,1040000.0,11.79,11.79,11.77,11.77,1040000.0
2012-08-03 14:40:00,11.77,11.78,11.77,11.78,564000.0,11.77,11.78,11.77,11.78,564000.0
2012-08-03 14:50:00,11.78,11.79,11.78,11.79,800000.0,11.78,11.79,11.78,11.79,800000.0
2012-08-03 15:00:00,11.78,11.8,11.78,11.78,1136000.0,11.78,11.8,11.78,11.78,1136000.0
2012-08-03 15:10:00,11.78,11.79,11.77,11.78,986000.0,11.78,11.79,11.77,11.78,986000.0
2012-08-03 15:20:00,11.78,11.79,11.77,11.77,2068000.0,11.78,11.79,11.77,11.77,2068000.0
2012-08-03 15:30:00,11.77,11.78,11.75,11.76,2334000.0,11.77,11.78,11.75,11.76,2334000.0
2012-08-03 15:40:00,11.76,11.77,11.75,11.76,2300000.0,11.76,11.77,11.75,11.76,2300000.0
2012-08-03 15:50:00,11.76,11.77,11.74,11.75,4062000.0,11.76,11.77,11.74,11.75,4062000.0
2012-08-06 09:30:00,11.78,11.79,11.73,11.74,2186000.0,11.78,11.79,11.73,11.74,2186000.0
2012-08-06 09:40:00,11.74,11.77,11.73,11.75,2376000.0,11.74,11.77,11.73,11.75,2376000.0
2012-08-06 09:50:00,11.75,11.76,11.73,11.74,1452000.0,11.75,11.76,11.73,11.74,1452000.0
2012-08-06 10:00:00,11.74,11.76,11.71,11.73,1870000.0,11.74,11.76,11.71,11.73,1870000.0
2012-08-06 10:10:00,11.74,11.74,11.7,11.72,1258000.0,11.74,11.74,11.7,11.72,1258000.0
2012-08-06 10:20:00,11.73,11.73,11.71,11.71,686000.0,11.73,11.73,11.71,11.71,686000.0
2012-08-06 10:30:00,11.71,11.73,11.7,11.71,744000.0,11.71,11.73,11.7,11.71,744000.0
2012-08-06 10:40:00,11.7,11.72,11.7,11.72,754000.0,11.7,11.72,11.7,11.72,754000.0
2012-08-06 10:50:00,11.72,11.76,11.72,11.74,1142000.0,11.72,11.76,11.72,11.74,1142000.0
2012-08-06 11:00:00,11.73,11.75,11.73,11.74,530000.0,11.73,11.75,11.73,11.74,530000.0
2012-08-06 11:10:00,11.74,11.75,11.72,11.73,494000.0,11.74,11.75,11.72,11.73,494000.0
2012-08-06 11:20:00,11.73,11.76,11.73,11.74,718000.0,11.73,11.76,11.73,11.74,718000.0
2012-08-06 11:30:00,11.74,11.76,11.73,11.75,964000.0,11.74,11.76,11.73,11.75,964000.0
2012-08-06 11:40:00,11.75,11.76,11.74,11.76,698000.0,11.75,11.76,11.74,11.76,698000.0
2012-08-06 11:50:00,11.76,11.78,11.75,11.75,1232000.0,11.76,11.78,11.75,11.75,1232000.0
2012-08-06 12:00:00,11.75,11.76,11.73,11.74,742000.0,11.75,11.76,11.73,11.74,742000.0
2012-08-06 12:10:00,11.74,11.75,11.74,11.74,324000.0,11.74,11.75,11.74,11.74,324000.0
2012-08-06 12:20:00,11.74,11.75,11.74,11.75,616000.0,11.74,11.75,11.74,11.75,616000.0
2012-08-06 12:30:00,11.75,11.76,11.75,11.75,804000.0,11.75,11.76,11.75,11.75,804000.0
2012-08-06 12:40:00,11.75,11.77,11.75,11.77,456000.0,11.75,11.77,11.75,11.77,456000.0
2012-08-06 12:50:00,11.76,11.77,11.76,11.77,908000.0,11.76,11.77,11.76,11.77,908000.0
2012-08-06 13:00:00,11.77,11.77,11.74,11.74,742000.0,11.77,11.77,11.74,11.74,742000.0
2012-08-06 13:10:00,11.74,11.75,11.74,11.74,762000.0,11.74,11.75,11.74,11.74,762000.0
2012-08-06 13:20:00,11.75,11.75,11.74,11.75,428000.0,11.75,11.75,11.74,11.75,428000.0
2012-08-06 13:30:00,11.75,11.75,11.74,11.74,440000.0,11.75,11.75,11.74,11.74,440000.0
2012-08-06 13:40:00,11.74,11.75,11.73,11.73,646000.0,11.74,11.75,11.73,11.73,646000.0
2012-08-06 13:50:00,11.73,11.74,11.72,11.74,364000.0,11.73,11.74,11.72,11.74,364000.0
2012-08-06 14:00:00,11.74,11.74,11.73,11.73,282000.0,11.74,11.74,11.73,11.73,282000.0
2012-08-06 14:10:00,11.73,11.75,11.73,11.75,660000.0,11.73,11.75,11.73,11.75,660000.0
2012-08-06 14:20:00,11.74,11.75,11.73,11.74,354000.0,11.74,11.75,11.73,11.74,354000.0
2012-08-06 14:30:00,11.74,11.75,11.73,11.73,348000.0,11.74,11.75,11.73,11.73,348000.0
2012-08-06 14:40:00,11.74,11.74,11.73,11.73,210000.0,11.74,11.74,11.73,11.73,210000.0
2012-08-06 14:50:00,11.73,11.73,11.72,11.72,560000.0,11.73,11.73,11.72,11.72,560000.0
2012-08-06 15:00:00,11.73,11.73,11.72,11.72,748000.0,11.73,11.73,11.72,11.72,748000.0
2012-08-06 15:10:00,11.72,11.73,11.72,11.72,692000.0,11.72,11.73,11.72,11.72,692000.0
2012-08-06 15:20:00,11.72,11.72,11.71,11.72,562000.0,11.72,11.72,11.71,11.72,562000.0
2012-08-06 15:30:00,11.72,11.74,11.72,11.74,1036000.0,11.72,11.74,11.72,11.74,1036000.0
2012-08-06 15:40:00,11.74,11.74,11.71,11.73,1154000.0,11.74,11.74,11.71,11.73,1154000.0
2012-08-06 15:50:00,11.72,11.73,11.69,11.7,3566000.0,11.72,11.73,11.69,11.7,3566000.0
2012-08-07 09:30:00,11.7,11.73,11.66,11.67,2794000.0,11.7,11.73,11.66,11.67,2794000.0
2012-08-07 09:40:00,11.68,11.76,11.67,11.72,2168000.0,11.68,11.76,11.67,11.72,2168000.0
2012-08-07 09:50:00,11.73,11.76,11.69,11.75,1308000.0,11.73,11.76,11.69,11.75,1308000.0
2012-08-07 10:00:00,11.75,11.76,11.71,11.74,1068000.0,11.75,11.76,11.71,11.74,1068000.0
2012-08-07 10:10:00,11.74,11.82,11.74,11.78,2526000.0,11.74,11.82,11.74,11.78,2526000.0
2012-08-07 10:20:00,11.77,11.81,11.77,11.81,1228000.0,11.77,11.81,11.77,11.81,1228000.0
2012-08-07 10:30:00,11.81,11.81,11.76,11.76,1236000.0,11.81,11.81,11.76,11.76,1236000.0
2012-08-07 10:40:00,11.76,11.79,11.75,11.76,546000.0,11.76,11.79,11.75,11.76,546000.0
2012-08-07 10:50:00,11.76,11.82,11.76,11.82,1242000.0,11.76,11.82,11.76,11.82,1242000.0
2012-08-07 11:00:00,11.81,11.82,11.77,11.77,1340000.0,11.81,11.82,11.77,11.77,1340000.0
2012-08-07 11:10:00,11.77,11.81,11.77,11.8,546000.0,11.77,11.81,11.77,11.8,546000.0
2012-08-07 11:20:00,11.79,11.81,11.79,11.8,612000.0,11.79,11.81,11.79,11.8,612000.0
2012-08-07 11:30:00,11.8,11.87,11.8,11.87,2602000.0,11.8,11.87,11.8,11.87,2602000.0
2012-08-07 11:40:00,11.87,11.89,11.86,11.88,1708000.0,11.87,11.89,11.86,11.88,1708000.0
2012-08-07 11:50:00,11.88,11.89,11.87,11.88,672000.0,11.88,11.89,11.87,11.88,672000.0
2012-08-07 12:00:00,11.87,11.89,11.87,11.88,598000.0,11.87,11.89,11.87,11.88,598000.0
2012-08-07 12:10:00,11.89,11.89,11.87,11.89,890000.0,11.89,11.89,11.87,11.89,890000.0
2012-08-07 12:20:00,11.89,11.9,11.88,11.9,860000.0,11.89,11.9,11.88,11.9,860000.0
2012-08-07 12:30:00,11.9,11.9,11.89,11.89,604000.0,11.9,11.9,11.89,11.89,604000.0
2012-08-07 12:40:00,11.89,11.9,11.88,11.88,500000.0,11.89,11.9,11.88,11.88,500000.0
2012-08-07 12:50:00,11.88,11.89,11.85,11.86,808000.0,11.88,11.89,11.85,11.86,808000.0
2012-08-07 13:00:00,11.86,11.86,11.83,11.84,690000.0,11.86,11.86,11.83,11.84,690000.0
2012-08-07 13:10:00,11.83,11.85,11.83,11.85,438000.0,11.83,11.85,11.83,11.85,438000.0
2012-08-07 13:20:00,11.85,11.87,11.85,11.86,332000.0,11.85,11.87,11.85,11.86,332000.0
2012-08-07 13:30:00,11.86,11.87,11.83,11.83,324000.0,11.86,11.87,11.83,11.83,324000.0
2012-08-07 13:40:00,11.83,11.84,11.82,11.83,596000.0,11.83,11.84,11.82,11.83,596000.0
2012-08-07 13:50:00,11.83,11.83,11.82,11.83,538000.0,11.83,11.83,11.82,11.83,538000.0
2012-08-07 14:00:00,11.83,11.86,11.83,11.86,364000.0,11.83,11.86,11.83,11.86,364000.0
2012-08-07 14:10:00,11.85,11.86,11.83,11.84,310000.0,11.85,11.86,11.83,11.84,310000.0
2012-08-07 14:20:00,11.84,11.85,11.82,11.82,398000.0,11.84,11.85,11.82,11.82,398000.0
2012-08-07 14:30:00,11.82,11.85,11.82,11.84,512000.0,11.82,11.85,11.82,11.84,512000.0
2012-08-07 14:40:00,11.84,11.86,11.83,11.86,374000.0,11.84,11.86,11.83,11.86,374000.0
2012-08-07 14:50:00,11.86,11.86,11.84,11.84,368000.0,11.86,11.86,11.84,11.84,368000.0
2012-08-07 15:00:00,11.84,11.84,11.81,11.82,690000.0,11.84,11.84,11.81,11.82,690000.0
2012-08-07 15:10:00,11.82,11.85,11.82,11.85,1184000.0,11.82,11.85,11.82,11.85,1184000.0
2012-08-07 15:20:00,11.85,11.85,11.83,11.84,544000.0,11.85,11.85,11.83,11.84,544000.0
2012-08-07 15:30:00,11.84,11.85,11.81,11.82,1012000.0,11.84,11.85,11.81,11.82,1012000.0
2012-08-07 15:40:00,11.82,11.85,11.81,11.83,1172000.0,11.82,11.85,11.81,11.83,1172000.0
2012-08-07 15:50:00,11.83,11.83,11.82,11.83,1944000.0,11.83,11.83,11.82,11.83,1944000.0
2012-08-08 09:30:00,11.77,11.8,11.74,11.79,2488000.0,11.77,11.8,11.74,11.79,2488000.0
2012-08-08 09:40:00,11.79,11.82,11.76,11.77,1146000.0,11.79,11.82,11.76,11.77,1146000.0
2012-08-08 09:50:00,11.77,11.79,11.76,11.76,848000.0,11.77,11.79,11.76,11.76,848000.0
2012-08-08 10:00:00,11.76,11.78,11.75,11.77,824000.0,11.76,11.78,11.75,11.77,824000.0
2012-08-08 10:10:00,11.77,11.81,11.77,11.78,892000.0,11.77,11.81,11.77,11.78,892000.0
2012-08-08 10:20:00,11.79,11.8,11.75,11.76,792000.0,11.79,11.8,11.75,11.76,792000.0
2012-08-08 10:30:00,11.76,11.77,11.71,11.72,1374000.0,11.76,11.77,11.71,11.72,1374000.0
2012-08-08 10:40:00,11.72,11.74,11.72,11.73,788000.0,11.72,11.74,11.72,11.73,788000.0
2012-08-08 10:50:00,11.73,11.73,11.71,11.72,944000.0,11.73,11.73,11.71,11.72,944000.0
2012-08-08 11:00:00,11.72,11.72,11.71,11.72,422000.0,11.72,11.72,11.71,11.72,422000.0
2012-08-08 11:10:00,11.73,11.77,11.73,11.77,1008000.0,11.73,11.77,11.73,11.77,1008000.0
2012-08-08 11:20:00,11.77,11.77,11.76,11.77,578000.0,11.77,11.77,11.76,11.77,578000.0
2012-08-08 11:30:00,11.77,11.79,11.77,11.79,876000.0,11.77,11.79,11.77,11.79,876000.0
2012-08-08 11:40:00,11.79,11.79,11.76,11.77,412000.0,11.79,11.79,11.76,11.77,412000.0
2012-08-08 11:50:00,11.77,11.79,11.76,11.76,504000.0,11.77,11.79,11.76,11.76,504000.0
2012-08-08 12:00:00,11.76,11.77,11.76,11.76,376000.0,11.76,11.77,11.76,11.76,376000.0
2012-08-08 12:10:00,11.76,11.77,11.76,11.77,168000.0,11.76,11.77,11.76,11.77,168000.0
2012-08-08 12:20:00,11.77,11.77,11.75,11.75,678000.0,11.77,11.77,11.75,11.75,678000.0
2012-08-08 12:30:00,11.75,11.77,11.75,11.75,356000.0,11.75,11.77,11.75,11.75,356000.0
2012-08-08 12:40:00,11.75,11.75,11.72,11.72,708000.0,11.75,11.75,11.72,11.72,708000.0
2012-08-08 12:50:00,11.72,11.74,11.7,11.74,628000.0,11.72,11.74,11.7,11.74,628000.0
2012-08-08 13:00:00,11.73,11.74,11.7,11.71,800000.0,11.73,11.74,11.7,11.71,800000.0
2012-08-08 13:10:00,11.71,11.71,11.7,11.71,442000.0,11.71,11.71,11.7,11.71,442000.0
2012-08-08 13:20:00,11.71,11.71,11.7,11.71,328000.0,11.71,11.71,11.7,11.71,328000.0
2012-08-08 13:30:00,11.71,11.71,11.69,11.69,1094000.0,11.71,11.71,11.69,11.69,1094000.0
2012-08-08 13:40:00,11.69,11.71,11.68,11.7,496000.0,11.69,11.71,11.68,11.7,496000.0
2012-08-08 13:50:00,11.7,11.72,11.7,11.71,530000.0,11.7,11.72,11.7,11.71,530000.0
2012-08-08 14:00:00,11.71,11.71,11.69,11.7,438000.0,11.71,11.71,11.69,11.7,438000.0
2012-08-08 14:10:00,11.7,11.71,11.68,11.69,408000.0,11.7,11.71,11.68,11.69,408000.0
2012-08-08 14:20:00,11.69,11.71,11.69,11.7,294000.0,11.69,11.71,11.69,11.7,294000.0
2012-08-08 14:30:00,11.7,11.7,11.7,11.7,312000.0,11.7,11.7,11.7,11.7,312000.0
2012-08-08 14:40:00,11.7,11.72,11.7,11.71,860000.0,11.7,11.72,11.7,11.71,860000.0
2012-08-08 14:50:00,11.71,11.71,11.7,11.7,386000.0,11.71,11.71,11.7,11.7,386000.0
2012-08-08 15:00:00,11.7,11.71,11.7,11.71,538000.0,11.7,11.71,11.7,11.71,538000.0
2012-08-08 15:10:00,11.71,11.73,11.71,11.72,518000.0,11.71,11.73,11.71,11.72,518000.0
2012-08-08 15:20:00,11.72,11.73,11.71,11.72,788000.0,11.72,11.73,11.71,11.72,788000.0
2012-08-08 15:30:00,11.72,11.72,11.7,11.7,934000.0,11.72,11.72,11.7,11.7,934000.0
2012-08-08 15:40:00,11.7,11.72,11.7,11.72,784000.0,11.7,11.72,11.7,11.72,784000.0
2012-08-08 15:50:00,11.72,11.72,11.71,11.72,1896000.0,11.72,11.72,11.71,11.72,1896000.0
2012-08-09 09:30:00,11.7,11.79,11.68,11.79,1904000.0,11.7,11.79,11.68,11.79,1904000.0
2012-08-09 09:40:00,11.79,11.8,11.74,11.75,1782000.0,11.79,11.8,11.74,11.75,1782000.0
2012-08-09 09:50:00,11.74,11.78,11.73,11.74,840000.0,11.74,11.78,11.73,11.74,840000.0
2012-08-09 10:00:00,11.74,11.75,11.74,11.75,1184000.0,11.74,11.75,11.74,11.75,1184000.0
2012-08-09 10:10:00,11.75,11.77,11.74,11.74,744000.0,11.75,11.77,11.74,11.74,744000.0
2012-08-09 10:20:00,11.74,11.75,11.71,11.72,1114000.0,11.74,11.75,11.71,11.72,1114000.0
2012-08-09 10:30:00,11.73,11.74,11.72,11.73,848000.0,11.73,11.74,11.72,11.73,848000.0
2012-08-09 10:40:00,11.73,11.74,11.72,11.73,400000.0,11.73,11.74,11.72,11.73,400000.0
2012-08-09 10:50:00,11.73,11.73,11.71,11.71,520000.0,11.73,11.73,11.71,11.71,520000.0
2012-08-09 11:00:00,11.71,11.72,11.68,11.69,582000.0,11.71,11.72,11.68,11.69,582000.0
2012-08-09 11:10:00,11.7,11.71,11.68,11.69,962000.0,11.7,11.71,11.68,11.69,962000.0
2012-08-09 11:20:00,11.69,11.69,11.68,11.68,346000.0,11.69,11.69,11.68,11.68,346000.0
2012-08-09 11:30:00,11.68,11.69,11.68,11.68,358000.0,11.68,11.69,11.68,11.68,358000.0
2012-08-09 11:40:00,11.68,11.69,11.68,11.68,810000.0,11.68,11.69,11.68,11.68,810000.0
2012-08-09 11:50:00,11.68,11.7,11.68,11.7,914000.0,11.68,11.7,11.68,11.7,914000.0
2012-08-09 12:00:00,11.7,11.7,11.69,11.7,364000.0,11.7,11.7,11.69,11.7,364000.0
2012-08-09 12:10:00,11.7,11.73,11.69,11.71,534000.0,11.7,11.73,11.69,11.71,534000.0
2012-08-09 12:20:00,11.71,11.72,11.69,11.7,534000.0,11.71,11.72,11.69,11.7,534000.0
2012-08-09 12:30:00,11.7,11.71,11.69,11.69,770000.0,11.7,11.71,11.69,11.69,770000.0
2012-08-09 12:40:00,11.7,11.71,11.69,11.7,620000.0,11.7,11.71,11.69,11.7,620000.0
2012-08-09 12:50:00,11.7,11.73,11.7,11.73,432000.0,11.7,11.73,11.7,11.73,432000.0
2012-08-09 13:00:00,11.73,11.73,11.72,11.73,174000.0,11.73,11.73,11.72,11.73,174000.0
2012-08-09 13:10:00,11.73,11.74,11.72,11.73,502000.0,11.73,11.74,11.72,11.73,502000.0
2012-08-09 13:20:00,11.73,11.74,11.73,11.74,310000.0,11.73,11.74,11.73,11.74,310000.0
2012-08-09 13:30:00,11.74,11.75,11.74,11.75,390000.0,11.74,11.75,11.74,11.75,390000.0
2012-08-09 13:40:00,11.75,11.76,11.75,11.75,1336000.0,11.75,11.76,11.75,11.75,1336000.0
2012-08-09 13:50:00,11.75,11.78,11.75,11.77,1024000.0,11.75,11.78,11.75,11.77,1024000.0
2012-08-09 14:00:00,11.77,11.78,11.73,11.75,1260000.0,11.77,11.78,11.73,11.75,1260000.0
2012-08-09 14:10:00,11.74,11.75,11.73,11.74,384000.0,11.74,11.75,11.73,11.74,384000.0
2012-08-09 14:20:00,11.74,11.75,11.74,11.75,222000.0,11.74,11.75,11.74,11.75,222000.0
2012-08-09 14:30:00,11.75,11.76,11.73,11.74,446000.0,11.75,11.76,11.73,11.74,446000.0
2012-08-09 14:40:00,11.73,11.74,11.73,11.73,316000.0,11.73,11.74,11.73,11.73,316000.0
2012-08-09 14:50:00,11.73,11.74,11.73,11.73,220000.0,11.73,11.74,11.73,11.73,220000.0
2012-08-09 15:00:00,11.73,11.73,11.71,11.71,440000.0,11.73,11.73,11.71,11.71,440000.0
2012-08-09 15:10:00,11.71,11.73,11.71,11.72,488000.0,11.71,11.73,11.71,11.72,488000.0
2012-08-09 15:20:00,11.72,11.72,11.71,11.72,260000.0,11.72,11.72,11.71,11.72,260000.0
2012-08-09 15:30:00,11.72,11.73,11.72,11.72,690000.0,11.72,11.73,11.72,11.72,690000.0
2012-08-09 15:40:00,11.72,11.72,11.69,11.71,1350000.0,11.72,11.72,11.69,11.71,1350000.0
2012-08-09 15:50:00,11.71,11.71,11.69,11.7,1804000.0,11.71,11.71,11.69,11.7,1804000.0
2012-08-10 09:30:00,11.65,11.74,11.65,11.72,2228000.0,11.65,11.74,11.65,11.72,2228000.0
2012-08-10 09:40:00,11.72,11.72,11.64,11.65,1756000.0,11.72,11.72,11.64,11.65,1756000.0
2012-08-10 09:50:00,11.65,11.67,11.64,11.67,970000.0,11.65,11.67,11.64,11.67,970000.0
2012-08-10 10:00:00,11.67,11.67,11.65,11.66,1360000.0,11.67,11.67,11.65,11.66,1360000.0
2012-08-10 10:10:00,11.67,11.7,11.67,11.68,1042000.0,11.67,11.7,11.67,11.68,1042000.0
2012-08-10 10:20:00,11.68,11.68,11.66,11.66,1036000.0,11.68,11.68,11.66,11.66,1036000.0
2012-08-10 10:30:00,11.66,11.68,11.66,11.68,1120000.0,11.66,11.68,11.66,11.68,1120000.0
2012-08-10 10:40:00,11.68,11.69,11.67,11.68,524000.0,11.68,11.69,11.67,11.68,524000.0
2012-08-10 10:50:00,11.68,11.69,11.67,11.67,204000.0,11.68,11.69,11.67,11.67,204000.0
2012-08-10 11:00:00,11.67,11.68,11.65,11.66,938000.0,11.67,11.68,11.65,11.66,938000.0
2012-08-10 11:10:00,11.66,11.66,11.65,11.65,662000.0,11.66,11.66,11.65,11.65,662000.0
2012-08-10 11:20:00,11.65,11.67,11.65,11.67,412000.0,11.65,11.67,11.65,11.67,412000.0
2012-08-10 11:30:00,11.67,11.67,11.66,11.66,464000.0,11.67,11.67,11.66,11.66,464000.0
2012-08-10 11:40:00,11.66,11.67,11.66,11.67,628000.0,11.66,11.67,11.66,11.67,628000.0
2012-08-10 11:50:00,11.66,11.67,11.65,11.65,448000.0,11.66,11.67,11.65,11.65,448000.0
2012-08-10 12:00:00,11.65,11.66,11.63,11.63,554000.0,11.65,11.66,11.63,11.63,554000.0
2012-08-10 12:10:00,11.63,11.65,11.63,11.64,336000.0,11.63,11.65,11.63,11.64,336000.0
2012-08-10 12:20:00,11.64,11.64,11.62,11.63,1150000.0,11.64,11.64,11.62,11.63,1150000.0
2012-08-10 12:30:00,11.63,11.63,11.61,11.61,990000.0,11.63,11.63,11.61,11.61,990000.0
2012-08-10 12:40:00,11.61,11.61,11.59,11.6,806000.0,11.61,11.61,11.59,11.6,806000.0
2012-08-10 12:50:00,11.6,11.61,11.6,11.6,594000.0,11.6,11.61,11.6,11.6,594000.0
2012-08-10 13:00:00,11.6,11.61,11.59,11.6,458000.0,11.6,11.61,11.59,11.6,458000.0
2012-08-10 13:10:00,11.6,11.6,11.58,11.59,684000.0,11.6,11.6,11.58,11.59,684000.0
2012-08-10 13:20:00,11.58,11.61,11.58,11.59,658000.0,11.58,11.61,11.58,11.59,658000.0
2012-08-10 13:30:00,11.59,11.6,11.57,11.59,1642000.0,11.59,11.6,11.57,11.59,1642000.0
2012-08-10 13:40:00,11.59,11.6,11.58,11.6,376000.0,11.59,11.6,11.58,11.6,376000.0
2012-08-10 13:50:00,11.6,11.61,11.59,11.6,782000.0,11.6,11.61,11.59,11.6,782000.0
2012-08-10 14:00:00,11.6,11.61,11.59,11.6,384000.0,11.6,11.61,11.59,11.6,384000.0
2012-08-10 14:10:00,11.59,11.6,11.59,11.6,532000.0,11.59,11.6,11.59,11.6,532000.0
2012-08-10 14:20:00,11.6,11.6,11.6,11.6,374000.0,11.6,11.6,11.6,11.6,374000.0
2012-08-10 14:30:00,11.6,11.6,11.59,11.6,266000.0,11.6,11.6,11.59,11.6,266000.0
2012-08-10 14:40:00,11.6,11.6,11.59,11.6,582000.0,11.6,11.6,11.59,11.6,582000.0
2012-08-10 14:50:00,11.6,11.6,11.59,11.59,870000.0,11.6,11.6,11.59,11.59,870000.0
2012-08-10 15:00:00,11.59,11.59,11.58,11.59,802000.0,11.59,11.59,11.58,11.59,802000.0
2012-08-10 15:10:00,11.59,11.61,11.59,11.61,968000.0,11.59,11.61,11.59,11.61,968000.0
2012-08-10 15:20:00,11.61,11.61,11.6,11.6,804000.0,11.61,11.61,11.6,11.6,804000.0
2012-08-10 15:30:00,11.6,11.61,11.6,11.6,1264000.0,11.6,11.61,11.6,11.6,1264000.0
2012-08-10 15:40:00,11.61,11.62,11.6,11.62,2148000.0,11.61,11.62,11.6,11.62,2148000.0
2012-08-10 15:50:00,11.62,11.65,11.62,11.64,2802000.0,11.62,11.65,11.62,11.64,2802000.0
2012-08-13 09:30:00,11.62,11.65,11.6,11.61,2406000.0,11.62,11.65,11.6,11.61,2406000.0
2012-08-13 09:40:00,11.61,11.68,11.61,11.64,1862000.0,11.61,11.68,11.61,11.64,1862000.0
2012-08-13 09:50:00,11.64,11.69,11.63,11.67,1634000.0,11.64,11.69,11.63,11.67,1634000.0
2012-08-13 10:00:00,11.67,11.72,11.63,11.64,1684000.0,11.67,11.72,11.63,11.64,1684000.0
2012-08-13 10:10:00,11.64,11.64,11.6,11.6,1090000.0,11.64,11.64,11.6,11.6,1090000.0
2012-08-13 10:20:00,11.6,11.62,11.59,11.6,692000.0,11.6,11.62,11.59,11.6,692000.0
2012-08-13 10:30:00,11.6,11.61,11.59,11.59,714000.0,11.6,11.61,11.59,11.59,714000.0
2012-08-13 10:40:00,11.59,11.63,11.59,11.62,924000.0,11.59,11.63,11.59,11.62,924000.0
2012-08-13 10:50:00,11.62,11.63,11.61,11.61,740000.0,11.62,11.63,11.61,11.61,740000.0
2012-08-13 11:00:00,11.61,11.61,11.55,11.56,1272000.0,11.61,11.61,11.55,11.56,1272000.0
2012-08-13 11:10:00,11.55,11.57,11.55,11.56,1080000.0,11.55,11.57,11.55,11.56,1080000.0
2012-08-13 11:20:00,11.56,11.57,11.56,11.57,652000.0,11.56,11.57,11.56,11.57,652000.0
2012-08-13 11:30:00,11.56,11.58,11.56,11.58,710000.0,11.56,11.58,11.56,11.58,710000.0
2012-08-13 11:40:00,11.58,11.59,11.57,11.58,518000.0,11.58,11.59,11.57,11.58,518000.0
2012-08-13 11:50:00,11.58,11.59,11.57,11.57,578000.0,11.58,11.59,11.57,11.57,578000.0
2012-08-13 12:00:00,11.57,11.57,11.55,11.56,344000.0,11.57,11.57,11.55,11.56,344000.0
2012-08-13 12:10:00,11.56,11.58,11.56,11.58,704000.0,11.56,11.58,11.56,11.58,704000.0
2012-08-13 12:20:00,11.58,11.59,11.58,11.59,764000.0,11.58,11.59,11.58,11.59,764000.0
2012-08-13 12:30:00,11.59,11.61,11.58,11.6,552000.0,11.59,11.61,11.58,11.6,552000.0
2012-08-13 12:40:00,11.6,11.61,11.59,11.6,332000.0,11.6,11.61,11.59,11.6,332000.0
2012-08-13 12:50:00,11.6,11.62,11.6,11.61,446000.0,11.6,11.62,11.6,11.61,446000.0
2012-08-13 13:00:00,11.61,11.62,11.61,11.62,468000.0,11.61,11.62,11.61,11.62,468000.0
2012-08-13 13:10:00,11.62,11.63,11.6,11.63,612000.0,11.62,11.63,11.6,11.63,612000.0
2012-08-13 13:20:00,11.62,11.62,11.61,11.61,324000.0,11.62,11.62,11.61,11.61,324000.0
2012-08-13 13:30:00,11.62,11.63,11.62,11.63,560000.0,11.62,11.63,11.62,11.63,560000.0
2012-08-13 13:40:00,11.63,11.66,11.63,11.66,662000.0,11.63,11.66,11.63,11.66,662000.0
2012-08-13 13:50:00,11.66,11.66,11.63,11.64,714000.0,11.66,11.66,11.63,11.64,714000.0
2012-08-13 14:00:00,11.64,11.67,11.64,11.67,698000.0,11.64,11.67,11.64,11.67,698000.0
2012-08-13 14:10:00,11.67,11.69,11.66,11.68,900000.0,11.67,11.69,11.66,11.68,900000.0
2012-08-13 14:20:00,11.67,11.68,11.66,11.67,408000.0,11.67,11.68,11.66,11.67,408000.0
2012-08-13 14:30:00,11.67,11.67,11.65,11.65,810000.0,11.67,11.67,11.65,11.65,810000.0
2012-08-13 14:40:00,11.65,11.65,11.63,11.64,1076000.0,11.65,11.65,11.63,11.64,1076000.0
2012-08-13 14:50:00,11.64,11.64,11.61,11.62,1400000.0,11.64,11.64,11.61,11.62,1400000.0
2012-08-13 15:00:00,11.62,11.63,11.6,11.62,904000.0,11.62,11.63,11.6,11.62,904000.0
2012-08-13 15:10:00,11.62,11.62,11.6,11.61,1370000.0,11.62,11.62,11.6,11.61,1370000.0
2012-08-13 15:20:00,11.61,11.63,11.58,11.6,2900000.0,11.61,11.63,11.58,11.6,2900000.0
2012-08-13 15:30:00,11.6,11.62,11.6,11.62,616000.0,11.6,11.62,11.6,11.62,616000.0
2012-08-13 15:40:00,11.62,11.62,11.6,11.62,982000.0,11.62,11.62,11.6,11.62,982000.0
2012-08-13 15:50:00,11.62,11.62,11.6,11.62,2508000.0,11.62,11.62,11.6,11.62,2508000.0
2012-08-14 09:30:00,11.73,11.8,11.73,11.75,6716000.0,11.73,11.8,11.73,11.75,6716000.0
2012-08-14 09:40:00,11.75,11.84,11.74,11.79,7424000.0,11.75,11.84,11.74,11.79,7424000.0
2012-08-14 09:50:00,11.8,11.8,11.69,11.72,3998000.0,11.8,11.8,11.69,11.72,3998000.0
2012-08-14 10:00:00,11.72,11.75,11.71,11.72,2084000.0,11.72,11.75,11.71,11.72,2084000.0
2012-08-14 10:10:00,11.72,11.74,11.7,11.73,810000.0,11.72,11.74,11.7,11.73,810000.0
2012-08-14 10:20:00,11.72,11.74,11.69,11.71,1102000.0,11.72,11.74,11.69,11.71,1102000.0
2012-08-14 10:30:00,11.71,11.71,11.64,11.65,1896000.0,11.71,11.71,11.64,11.65,1896000.0
2012-08-14 10:40:00,11.65,11.69,11.65,11.68,1044000.0,11.65,11.69,11.65,11.68,1044000.0
2012-08-14 10:50:00,11.69,11.71,11.68,11.69,1076000.0,11.69,11.71,11.68,11.69,1076000.0
2012-08-14 11:00:00,11.69,11.72,11.69,11.7,926000.0,11.69,11.72,11.69,11.7,926000.0
2012-08-14 11:10:00,11.69,11.7,11.69,11.7,562000.0,11.69,11.7,11.69,11.7,562000.0
2012-08-14 11:20:00,11.7,11.7,11.68,11.69,552000.0,11.7,11.7,11.68,11.69,552000.0
2012-08-14 11:30:00,11.7,11.72,11.7,11.7,616000.0,11.7,11.72,11.7,11.7,616000.0
2012-08-14 11:40:00,11.7,11.71,11.68,11.71,542000.0,11.7,11.71,11.68,11.71,542000.0
2012-08-14 11:50:00,11.71,11.71,11.69,11.7,480000.0,11.71,11.71,11.69,11.7,480000.0
2012-08-14 12:00:00,11.7,11.71,11.69,11.7,390000.0,11.7,11.71,11.69,11.7,390000.0
2012-08-14 12:10:00,11.7,11.71,11.7,11.7,1104000.0,11.7,11.71,11.7,11.7,1104000.0
2012-08-14 12:20:00,11.7,11.7,11.68,11.68,502000.0,11.7,11.7,11.68,11.68,502000.0
2012-08-14 12:30:00,11.69,11.7,11.68,11.68,854000.0,11.69,11.7,11.68,11.68,854000.0
2012-08-14 12:40:00,11.67,11.69,11.65,11.68,1618000.0,11.67,11.69,11.65,11.68,1618000.0
2012-08-14 12:50:00,11.68,11.7,11.66,11.66,450000.0,11.68,11.7,11.66,11.66,450000.0
2012-08-14 13:00:00,11.67,11.69,11.67,11.69,556000.0,11.67,11.69,11.67,11.69,556000.0
2012-08-14 13:10:00,11.69,11.69,11.67,11.67,546000.0,11.69,11.69,11.67,11.67,546000.0
2012-08-14 13:20:00,11.67,11.67,11.65,11.65,516000.0,11.67,11.67,11.65,11.65,516000.0
2012-08-14 13:30:00,11.65,11.66,11.65,11.66,706000.0,11.65,11.66,11.65,11.66,706000.0
2012-08-14 13:40:00,11.65,11.67,11.63,11.67,824000.0,11.65,11.67,11.63,11.67,824000.0
2012-08-14 13:50:00,11.66,11.68,11.66,11.67,966000.0,11.66,11.68,11.66,11.67,966000.0
2012-08-14 14:00:00,11.68,11.68,11.66,11.68,838000.0,11.68,11.68,11.66,11.68,838000.0
2012-08-14 14:10:00,11.68,11.7,11.67,11.67,1236000.0,11.68,11.7,11.67,11.67,1236000.0
2012-08-14 14:20:00,11.67,11.68,11.65,11.68,488000.0,11.67,11.68,11.65,11.68,488000.0
2012-08-14 14:30:00,11.68,11.71,11.68,11.69,830000.0,11.68,11.71,11.68,11.69,830000.0
2012-08-14 14:40:00,11.69,11.71,11.68,11.7,516000.0,11.69,11.71,11.68,11.7,516000.0
2012-08-14 14:50:00,11.7,11.71,11.7,11.71,492000.0,11.7,11.71,11.7,11.71,492000.0
2012-08-14 15:00:00,11.71,11.71,11.7,11.7,726000.0,11.71,11.71,11.7,11.7,726000.0
2012-08-14 15:10:00,11.7,11.7,11.67,11.69,1164000.0,11.7,11.7,11.67,11.69,1164000.0
2012-08-14 15:20:00,11.69,11.7,11.68,11.69,490000.0,11.69,11.7,11.68,11.69,490000.0
2012-08-14 15:30:00,11.68,11.69,11.64,11.65,1794000.0,11.68,11.69,11.64,11.65,1794000.0
2012-08-14 15:40:00,11.65,11.65,11.63,11.65,1622000.0,11.65,11.65,11.63,11.65,1622000.0
2012-08-14 15:50:00,11.65,11.66,11.63,11.66,2668000.0,11.65,11.66,11.63,11.66,2668000.0
2012-08-15 09:30:00,11.62,11.74,11.61,11.72,3238000.0,11.62,11.74,11.61,11.72,3238000.0
2012-08-15 09:40:00,11.72,11.78,11.71,11.75,2950000.0,11.72,11.78,11.71,11.75,2950000.0
2012-08-15 09:50:00,11.76,11.79,11.72,11.74,3564000.0,11.76,11.79,11.72,11.74,3564000.0
2012-08-15 10:00:00,11.74,11.77,11.74,11.76,2076000.0,11.74,11.77,11.74,11.76,2076000.0
2012-08-15 10:10:00,11.76,11.77,11.74,11.76,1700000.0,11.76,11.77,11.74,11.76,1700000.0
2012-08-15 10:20:00,11.76,11.76,11.73,11.76,1836000.0,11.76,11.76,11.73,11.76,1836000.0
2012-08-15 10:30:00,11.76,11.77,11.75,11.75,2266000.0,11.76,11.77,11.75,11.75,2266000.0
2012-08-15 10:40:00,11.75,11.76,11.72,11.76,1048000.0,11.75,11.76,11.72,11.76,1048000.0
2012-08-15 10:50:00,11.76,11.76,11.74,11.75,1780000.0,11.76,11.76,11.74,11.75,1780000.0
2012-08-15 11:00:00,11.75,11.78,11.75,11.78,988000.0,11.75,11.78,11.75,11.78,988000.0
2012-08-15 11:10:00,11.78,11.78,11.76,11.76,1228000.0,11.78,11.78,11.76,11.76,1228000.0
2012-08-15 11:20:00,11.76,11.77,11.76,11.77,1026000.0,11.76,11.77,11.76,11.77,1026000.0
2012-08-15 11:30:00,11.76,11.79,11.76,11.78,1042000.0,11.76,11.79,11.76,11.78,1042000.0
2012-08-15 11:40:00,11.78,11.78,11.77,11.78,672000.0,11.78,11.78,11.77,11.78,672000.0
2012-08-15 11:50:00,11.78,11.8,11.77,11.8,1536000.0,11.78,11.8,11.77,11.8,1536000.0
2012-08-15 12:00:00,11.79,11.8,11.78,11.79,1010000.0,11.79,11.8,11.78,11.79,1010000.0
2012-08-15 12:10:00,11.79,11.79,11.78,11.79,512000.0,11.79,11.79,11.78,11.79,512000.0
2012-08-15 12:20:00,11.79,11.8,11.78,11.78,1254000.0,11.79,11.8,11.78,11.78,1254000.0
2012-08-15 12:30:00,11.78,11.79,11.78,11.79,476000.0,11.78,11.79,11.78,11.79,476000.0
2012-08-15 12:40:00,11.79,11.79,11.75,11.76,1164000.0,11.79,11.79,11.75,11.76,1164000.0
2012-08-15 12:50:00,11.76,11.77,11.75,11.77,706000.0,11.76,11.77,11.75,11.77,706000.0
2012-08-15 13:00:00,11.77,11.77,11.76,11.77,410000.0,11.77,11.77,11.76,11.77,410000.0
2012-08-15 13:10:00,11.77,11.77,11.76,11.76,710000.0,11.77,11.77,11.76,11.76,710000.0
2012-08-15 13:20:00,11.76,11.76,11.75,11.76,1264000.0,11.76,11.76,11.75,11.76,1264000.0
2012-08-15 13:30:00,11.76,11.76,11.75,11.76,778000.0,11.76,11.76,11.75,11.76,778000.0
2012-08-15 13:40:00,11.76,11.76,11.75,11.76,512000.0,11.76,11.76,11.75,11.76,512000.0
2012-08-15 13:50:00,11.76,11.78,11.76,11.76,626000.0,11.76,11.78,11.76,11.76,626000.0
2012-08-15 14:00:00,11.76,11.76,11.75,11.76,1402000.0,11.76,11.76,11.75,11.76,1402000.0
2012-08-15 14:10:00,11.76,11.79,11.76,11.78,584000.0,11.76,11.79,11.76,11.78,584000.0
2012-08-15 14:20:00,11.78,11.79,11.78,11.78,498000.0,11.78,11.79,11.78,11.78,498000.0
2012-08-15 14:30:00,11.78,11.79,11.77,11.78,498000.0,11.78,11.79,11.77,11.78,498000.0
2012-08-15 14:40:00,11.78,11.79,11.78,11.79,556000.0,11.78,11.79,11.78,11.79,556000.0
2012-08-15 14:50:00,11.79,11.81,11.79,11.81,1694000.0,11.79,11.81,11.79,11.81,1694000.0
2012-08-15 15:00:00,11.81,11.85,11.81,11.85,2164000.0,11.81,11.85,11.81,11.85,2164000.0
2012-08-15 15:10:00,11.85,11.87,11.83,11.87,2556000.0,11.85,11.87,11.83,11.87,2556000.0
2012-08-15 15:20:00,11.87,11.87,11.85,11.86,1662000.0,11.87,11.87,11.85,11.86,1662000.0
2012-08-15 15:30:00,11.86,11.88,11.85,11.87,3480000.0,11.86,11.88,11.85,11.87,3480000.0
2012-08-15 15:40:00,11.87,11.91,11.87,11.9,5734000.0,11.87,11.91,11.87,11.9,5734000.0
2012-08-15 15:50:00,11.9,11.9,11.87,11.87,4994000.0,11.9,11.9,11.87,11.87,4994000.0
2012-08-16 09:30:00,11.89,11.92,11.81,11.89,5062000.0,11.89,11.92,11.81,11.89,5062000.0
2012-08-16 09:40:00,11.89,11.9,11.83,11.83,2752000.0,11.89,11.9,11.83,11.83,2752000.0
2012-08-16 09:50:00,11.83,11.95,11.83,11.95,5096000.0,11.83,11.95,11.83,11.95,5096000.0
2012-08-16 10:00:00,11.95,11.96,11.91,11.95,3680000.0,11.95,11.96,11.91,11.95,3680000.0
2012-08-16 10:10:00,11.95,11.95,11.9,11.91,1932000.0,11.95,11.95,11.9,11.91,1932000.0
2012-08-16 10:20:00,11.91,11.95,11.91,11.93,1570000.0,11.91,11.95,11.91,11.93,1570000.0
2012-08-16 10:30:00,11.94,11.96,11.93,11.95,1516000.0,11.94,11.96,11.93,11.95,1516000.0
2012-08-16 10:40:00,11.95,11.96,11.94,11.95,1804000.0,11.95,11.96,11.94,11.95,1804000.0
2012-08-16 10:50:00,11.95,11.95,11.93,11.94,1310000.0,11.95,11.95,11.93,11.94,1310000.0
2012-08-16 11:00:00,11.94,11.94,11.92,11.93,1840000.0,11.94,11.94,11.92,11.93,1840000.0
2012-08-16 11:10:00,11.93,11.96,11.92,11.96,1784000.0,11.93,11.96,11.92,11.96,1784000.0
2012-08-16 11:20:00,11.96,11.99,11.96,11.97,2440000.0,11.96,11.99,11.96,11.97,2440000.0
2012-08-16 11:30:00,11.97,12.0,11.97,11.99,1944000.0,11.97,12.0,11.97,11.99,1944000.0
2012-08-16 11:40:00,11.99,12.0,11.98,11.99,2476000.0,11.99,12.0,11.98,11.99,2476000.0
2012-08-16 11:50:00,11.99,12.04,11.99,12.04,2262000.0,11.99,12.04,11.99,12.04,2262000.0
2012-08-16 12:00:00,12.04,12.05,12.03,12.04,2298000.0,12.04,12.05,12.03,12.04,2298000.0
2012-08-16 12:10:00,12.04,12.08,12.03,12.08,2526000.0,12.04,12.08,12.03,12.08,2526000.0
2012-08-16 12:20:00,12.08,12.08,12.05,12.05,2292000.0,12.08,12.08,12.05,12.05,2292000.0
2012-08-16 12:30:00,12.05,12.06,12.04,12.06,2112000.0,12.05,12.06,12.04,12.06,2112000.0
2012-08-16 12:40:00,12.06,12.07,12.05,12.05,994000.0,12.06,12.07,12.05,12.05,994000.0
2012-08-16 12:50:00,12.05,12.06,12.05,12.05,896000.0,12.05,12.06,12.05,12.05,896000.0
2012-08-16 13:00:00,12.05,12.07,12.05,12.06,792000.0,12.05,12.07,12.05,12.06,792000.0
2012-08-16 13:10:00,12.06,12.08,12.06,12.07,1046000.0,12.06,12.08,12.06,12.07,1046000.0
2012-08-16 13:20:00,12.07,12.09,12.06,12.09,1564000.0,12.07,12.09,12.06,12.09,1564000.0
2012-08-16 13:30:00,12.09,12.09,12.06,12.07,892000.0,12.09,12.09,12.06,12.07,892000.0
2012-08-16 13:40:00,12.06,12.07,12.02,12.04,1988000.0,12.06,12.07,12.02,12.04,1988000.0
2012-08-16 13:50:00,12.04,12.05,12.03,12.05,870000.0,12.04,12.05,12.03,12.05,870000.0
2012-08-16 14:00:00,12.05,12.1,12.04,12.1,1524000.0,12.05,12.1,12.04,12.1,1524000.0
2012-08-16 14:10:00,12.1,12.12,12.09,12.09,2276000.0,12.1,12.12,12.09,12.09,2276000.0
2012-08-16 14:20:00,12.09,12.1,12.08,12.09,972000.0,12.09,12.1,12.08,12.09,972000.0
2012-08-16 14:30:00,12.09,12.12,12.09,12.11,1056000.0,12.09,12.12,12.09,12.11,1056000.0
2012-08-16 14:40:00,12.11,12.13,12.1,12.13,1730000.0,12.11,12.13,12.1,12.13,1730000.0
2012-08-16 14:50:00,12.13,12.14,12.11,12.12,1288000.0,12.13,12.14,12.11,12.12,1288000.0
2012-08-16 15:00:00,12.12,12.12,12.1,12.11,1460000.0,12.12,12.12,12.1,12.11,1460000.0
2012-08-16 15:10:00,12.11,12.14,12.11,12.14,1706000.0,12.11,12.14,12.11,12.14,1706000.0
2012-08-16 15:20:00,12.13,12.14,12.12,12.12,1554000.0,12.13,12.14,12.12,12.12,1554000.0
2012-08-16 15:30:00,12.12,12.13,12.11,12.11,3060000.0,12.12,12.13,12.11,12.11,3060000.0
2012-08-16 15:40:00,12.11,12.12,12.1,12.11,2730000.0,12.11,12.12,12.1,12.11,2730000.0
2012-08-16 15:50:00,12.11,12.11,12.07,12.07,5090000.0,12.11,12.11,12.07,12.07,5090000.0
2012-08-17 09:30:00,12.03,12.13,12.02,12.13,11978000.0,12.03,12.13,12.02,12.13,11978000.0
2012-08-17 09:40:00,12.12,12.15,12.1,12.14,4156000.0,12.12,12.15,12.1,12.14,4156000.0
2012-08-17 09:50:00,12.14,12.17,12.13,12.13,3382000.0,12.14,12.17,12.13,12.13,3382000.0
2012-08-17 10:00:00,12.13,12.14,12.02,12.04,2604000.0,12.13,12.14,12.02,12.04,2604000.0
2012-08-17 10:10:00,12.04,12.1,12.04,12.06,2382000.0,12.04,12.1,12.04,12.06,2382000.0
2012-08-17 10:20:00,12.06,12.07,12.04,12.05,1392000.0,12.06,12.07,12.04,12.05,1392000.0
2012-08-17 10:30:00,12.06,12.07,12.04,12.07,1324000.0,12.06,12.07,12.04,12.07,1324000.0
2012-08-17 10:40:00,12.06,12.07,12.03,12.04,1660000.0,12.06,12.07,12.03,12.04,1660000.0
2012-08-17 10:50:00,12.04,12.07,12.04,12.07,834000.0,12.04,12.07,12.04,12.07,834000.0
2012-08-17 11:00:00,12.07,12.07,12.05,12.05,856000.0,12.07,12.07,12.05,12.05,856000.0
2012-08-17 11:10:00,12.06,12.06,12.04,12.04,774000.0,12.06,12.06,12.04,12.04,774000.0
2012-08-17 11:20:00,12.04,12.06,12.04,12.05,616000.0,12.04,12.06,12.04,12.05,616000.0
2012-08-17 11:30:00,12.05,12.07,12.05,12.05,1080000.0,12.05,12.07,12.05,12.05,1080000.0
2012-08-17 11:40:00,12.06,12.1,12.05,12.1,1540000.0,12.06,12.1,12.05,12.1,1540000.0
2012-08-17 11:50:00,12.1,12.11,12.06,12.07,1072000.0,12.1,12.11,12.06,12.07,1072000.0
2012-08-17 12:00:00,12.07,12.08,12.05,12.05,1020000.0,12.07,12.08,12.05,12.05,1020000.0
2012-08-17 12:10:00,12.05,12.07,12.05,12.06,372000.0,12.05,12.07,12.05,12.06,372000.0
2012-08-17 12:20:00,12.06,12.07,12.05,12.07,1026000.0,12.06,12.07,12.05,12.07,1026000.0
2012-08-17 12:30:00,12.07,12.08,12.05,12.05,400000.0,12.07,12.08,12.05,12.05,400000.0
2012-08-17 12:40:00,12.05,12.07,12.05,12.07,632000.0,12.05,12.07,12.05,12.07,632000.0
2012-08-17 12:50:00,12.07,12.1,12.07,12.1,1724000.0,12.07,12.1,12.07,12.1,1724000.0
2012-08-17 13:00:00,12.09,12.1,12.08,12.09,1060000.0,12.09,12.1,12.08,12.09,1060000.0
2012-08-17 13:10:00,12.09,12.1,12.09,12.1,568000.0,12.09,12.1,12.09,12.1,568000.0
2012-08-17 13:20:00,12.1,12.1,12.07,12.08,578000.0,12.1,12.1,12.07,12.08,578000.0
2012-08-17 13:30:00,12.08,12.09,12.08,12.09,500000.0,12.08,12.09,12.08,12.09,500000.0
2012-08-17 13:40:00,12.09,12.09,12.08,12.08,346000.0,12.09,12.09,12.08,12.08,346000.0
2012-08-17 13:50:00,12.08,12.08,12.07,12.07,634000.0,12.08,12.08,12.07,12.07,634000.0
2012-08-17 14:00:00,12.07,12.07,12.04,12.04,1380000.0,12.07,12.07,12.04,12.04,1380000.0
2012-08-17 14:10:00,12.05,12.05,12.03,12.04,1690000.0,12.05,12.05,12.03,12.04,1690000.0
2012-08-17 14:20:00,12.04,12.08,12.04,12.06,874000.0,12.04,12.08,12.04,12.06,874000.0
2012-08-17 14:30:00,12.07,12.07,12.06,12.06,382000.0,12.07,12.07,12.06,12.06,382000.0
2012-08-17 14:40:00,12.06,12.06,12.05,12.05,314000.0,12.06,12.06,12.05,12.05,314000.0
2012-08-17 14:50:00,12.05,12.06,12.05,12.05,348000.0,12.05,12.06,12.05,12.05,348000.0
2012-08-17 15:00:00,12.05,12.07,12.05,12.06,394000.0,12.05,12.07,12.05,12.06,394000.0
2012-08-17 15:10:00,12.06,12.06,12.04,12.04,934000.0,12.06,12.06,12.04,12.04,934000.0
2012-08-17 15:20:00,12.04,12.05,12.04,12.04,952000.0,12.04,12.05,12.04,12.04,952000.0
2012-08-17 15:30:00,12.05,12.05,12.04,12.04,1106000.0,12.05,12.05,12.04,12.04,1106000.0
2012-08-17 15:40:00,12.04,12.05,12.04,12.05,1580000.0,12.04,12.05,12.04,12.05,1580000.0
2012-08-17 15:50:00,12.05,12.06,12.04,12.06,2638000.0,12.05,12.06,12.04,12.06,2638000.0
2012-08-20 09:30:00,12.07,12.08,12.0,12.0,2150000.0,12.07,12.08,12.0,12.0,2150000.0
2012-08-20 09:40:00,12.0,12.02,11.96,11.99,3260000.0,12.0,12.02,11.96,11.99,3260000.0
2012-08-20 09:50:00,11.99,12.0,11.96,11.96,1490000.0,11.99,12.0,11.96,11.96,1490000.0
2012-08-20 10:00:00,11.96,11.97,11.93,11.95,2078000.0,11.96,11.97,11.93,11.95,2078000.0
2012-08-20 10:10:00,11.95,11.96,11.92,11.93,978000.0,11.95,11.96,11.92,11.93,978000.0
2012-08-20 10:20:00,11.93,11.94,11.91,11.93,1368000.0,11.93,11.94,11.91,11.93,1368000.0
2012-08-20 10:30:00,11.94,11.95,11.92,11.94,1098000.0,11.94,11.95,11.92,11.94,1098000.0
2012-08-20 10:40:00,11.93,11.96,11.93,11.96,1094000.0,11.93,11.96,11.93,11.96,1094000.0
2012-08-20 10:50:00,11.96,11.97,11.95,11.97,626000.0,11.96,11.97,11.95,11.97,626000.0
2012-08-20 11:00:00,11.97,11.97,11.93,11.95,1866000.0,11.97,11.97,11.93,11.95,1866000.0
2012-08-20 11:10:00,11.95,11.96,11.94,11.95,690000.0,11.95,11.96,11.94,11.95,690000.0
2012-08-20 11:20:00,11.95,11.96,11.94,11.94,554000.0,11.95,11.96,11.94,11.94,554000.0
2012-08-20 11:30:00,11.94,11.95,11.93,11.95,496000.0,11.94,11.95,11.93,11.95,496000.0
2012-08-20 11:40:00,11.94,11.95,11.94,11.95,772000.0,11.94,11.95,11.94,11.95,772000.0
2012-08-20 11:50:00,11.95,11.96,11.95,11.95,692000.0,11.95,11.96,11.95,11.95,692000.0
2012-08-20 12:00:00,11.95,11.97,11.95,11.96,414000.0,11.95,11.97,11.95,11.96,414000.0
2012-08-20 12:10:00,11.97,11.99,11.96,11.98,496000.0,11.97,11.99,11.96,11.98,496000.0
2012-08-20 12:20:00,11.99,11.99,11.98,11.98,410000.0,11.99,11.99,11.98,11.98,410000.0
2012-08-20 12:30:00,11.98,11.98,11.97,11.97,434000.0,11.98,11.98,11.97,11.97,434000.0
2012-08-20 12:40:00,11.97,11.99,11.96,11.98,428000.0,11.97,11.99,11.96,11.98,428000.0
2012-08-20 12:50:00,11.99,11.99,11.95,11.96,704000.0,11.99,11.99,11.95,11.96,704000.0
2012-08-20 13:00:00,11.96,11.96,11.96,11.96,350000.0,11.96,11.96,11.96,11.96,350000.0
2012-08-20 13:10:00,11.96,11.96,11.96,11.96,224000.0,11.96,11.96,11.96,11.96,224000.0
2012-08-20 13:20:00,11.96,11.96,11.95,11.95,232000.0,11.96,11.96,11.95,11.95,232000.0
2012-08-20 13:30:00,11.95,11.96,11.95,11.95,220000.0,11.95,11.96,11.95,11.95,220000.0
2012-08-20 13:40:00,11.95,11.95,11.92,11.92,770000.0,11.95,11.95,11.92,11.92,770000.0
2012-08-20 13:50:00,11.92,11.94,11.92,11.93,848000.0,11.92,11.94,11.92,11.93,848000.0
2012-08-20 14:00:00,11.93,11.94,11.93,11.94,438000.0,11.93,11.94,11.93,11.94,438000.0
2012-08-20 14:10:00,11.94,11.96,11.94,11.94,416000.0,11.94,11.96,11.94,11.94,416000.0
2012-08-20 14:20:00,11.94,11.95,11.94,11.95,410000.0,11.94,11.95,11.94,11.95,410000.0
2012-08-20 14:30:00,11.95,11.96,11.94,11.95,578000.0,11.95,11.96,11.94,11.95,578000.0
2012-08-20 14:40:00,11.95,11.97,11.95,11.97,800000.0,11.95,11.97,11.95,11.97,800000.0
2012-08-20 14:50:00,11.97,11.98,11.96,11.98,602000.0,11.97,11.98,11.96,11.98,602000.0
2012-08-20 15:00:00,11.98,11.99,11.98,11.99,564000.0,11.98,11.99,11.98,11.99,564000.0
2012-08-20 15:10:00,11.99,11.99,11.97,11.99,782000.0,11.99,11.99,11.97,11.99,782000.0
2012-08-20 15:20:00,11.99,12.01,11.98,12.01,922000.0,11.99,12.01,11.98,12.01,922000.0
2012-08-20 15:30:00,12.01,12.03,12.0,12.02,1364000.0,12.01,12.03,12.0,12.02,1364000.0
2012-08-20 15:40:00,12.01,12.02,12.01,12.01,884000.0,12.01,12.02,12.01,12.01,884000.0
2012-08-20 15:50:00,12.02,12.02,12.0,12.02,1756000.0,12.02,12.02,12.0,12.02,1756000.0
2012-08-21 09:30:00,12.04,12.14,12.04,12.14,2648000.0,12.04,12.14,12.04,12.14,2648000.0
2012-08-21 09:40:00,12.13,12.19,12.12,12.18,2844000.0,12.13,12.19,12.12,12.18,2844000.0
2012-08-21 09:50:00,12.18,12.19,12.1,12.11,2590000.0,12.18,12.19,12.1,12.11,2590000.0
2012-08-21 10:00:00,12.11,12.14,12.11,12.11,2100000.0,12.11,12.14,12.11,12.11,2100000.0
2012-08-21 10:10:00,12.11,12.12,12.1,12.12,1506000.0,12.11,12.12,12.1,12.12,1506000.0
2012-08-21 10:20:00,12.12,12.13,12.11,12.11,1610000.0,12.12,12.13,12.11,12.11,1610000.0
2012-08-21 10:30:00,12.12,12.13,12.11,12.13,1294000.0,12.12,12.13,12.11,12.13,1294000.0
2012-08-21 10:40:00,12.13,12.13,12.08,12.09,1000000.0,12.13,12.13,12.08,12.09,1000000.0
2012-08-21 10:50:00,12.09,12.09,12.05,12.06,1468000.0,12.09,12.09,12.05,12.06,1468000.0
2012-08-21 11:00:00,12.06,12.07,12.03,12.07,1536000.0,12.06,12.07,12.03,12.07,1536000.0
2012-08-21 11:10:00,12.06,12.06,12.03,12.06,1370000.0,12.06,12.06,12.03,12.06,1370000.0
2012-08-21 11:20:00,12.05,12.07,12.04,12.05,1428000.0,12.05,12.07,12.04,12.05,1428000.0
2012-08-21 11:30:00,12.05,12.07,12.04,12.05,726000.0,12.05,12.07,12.04,12.05,726000.0
2012-08-21 11:40:00,12.05,12.05,12.03,12.04,802000.0,12.05,12.05,12.03,12.04,802000.0
2012-08-21 11:50:00,12.04,12.06,12.03,12.03,922000.0,12.04,12.06,12.03,12.03,922000.0
2012-08-21 12:00:00,12.03,12.03,12.0,12.01,1350000.0,12.03,12.03,12.0,12.01,1350000.0
2012-08-21 12:10:00,12.01,12.04,12.01,12.01,960000.0,12.01,12.04,12.01,12.01,960000.0
2012-08-21 12:20:00,12.01,12.05,12.01,12.01,1298000.0,12.01,12.05,12.01,12.01,1298000.0
2012-08-21 12:30:00,12.01,12.04,12.0,12.04,730000.0,12.01,12.04,12.0,12.04,730000.0
2012-08-21 12:40:00,12.04,12.04,11.98,11.98,1082000.0,12.04,12.04,11.98,11.98,1082000.0
2012-08-21 12:50:00,11.99,12.01,11.98,12.0,500000.0,11.99,12.01,11.98,12.0,500000.0
2012-08-21 13:00:00,12.0,12.0,11.94,11.95,1456000.0,12.0,12.0,11.94,11.95,1456000.0
2012-08-21 13:10:00,11.95,11.99,11.93,11.99,1012000.0,11.95,11.99,11.93,11.99,1012000.0
2012-08-21 13:20:00,11.98,12.0,11.97,11.98,548000.0,11.98,12.0,11.97,11.98,548000.0
2012-08-21 13:30:00,11.97,11.99,11.97,11.98,648000.0,11.97,11.99,11.97,11.98,648000.0
2012-08-21 13:40:00,11.98,11.98,11.94,11.95,830000.0,11.98,11.98,11.94,11.95,830000.0
2012-08-21 13:50:00,11.95,11.97,11.93,11.96,804000.0,11.95,11.97,11.93,11.96,804000.0
2012-08-21 14:00:00,11.96,12.0,11.96,11.99,726000.0,11.96,12.0,11.96,11.99,726000.0
2012-08-21 14:10:00,11.98,11.99,11.96,11.96,340000.0,11.98,11.99,11.96,11.96,340000.0
2012-08-21 14:20:00,11.96,12.0,11.96,11.98,468000.0,11.96,12.0,11.96,11.98,468000.0
2012-08-21 14:30:00,11.98,11.99,11.96,11.98,260000.0,11.98,11.99,11.96,11.98,260000.0
2012-08-21 14:40:00,11.98,11.99,11.97,11.98,204000.0,11.98,11.99,11.97,11.98,204000.0
2012-08-21 14:50:00,11.98,11.99,11.98,11.99,232000.0,11.98,11.99,11.98,11.99,232000.0
2012-08-21 15:00:00,11.99,11.99,11.95,11.96,852000.0,11.99,11.99,11.95,11.96,852000.0
2012-08-21 15:10:00,11.96,11.96,11.94,11.96,776000.0,11.96,11.96,11.94,11.96,776000.0
2012-08-21 15:20:00,11.96,11.98,11.96,11.97,1486000.0,11.96,11.98,11.96,11.97,1486000.0
2012-08-21 15:30:00,11.97,12.0,11.96,12.0,1780000.0,11.97,12.0,11.96,12.0,1780000.0
2012-08-21 15:40:00,12.0,12.01,11.96,11.97,1770000.0,12.0,12.01,11.96,11.97,1770000.0
2012-08-21 15:50:00,11.97,11.98,11.95,11.98,2876000.0,11.97,11.98,11.95,11.98,2876000.0
2012-08-22 09:30:00,11.97,12.03,11.94,11.98,2118000.0,11.97,12.03,11.94,11.98,2118000.0
2012-08-22 09:40:00,11.98,12.07,11.98,12.06,2470000.0,11.98,12.07,11.98,12.06,2470000.0
2012-08-22 09:50:00,12.06,12.12,12.06,12.1,2000000.0,12.06,12.12,12.06,12.1,2000000.0
2012-08-22 10:00:00,12.11,12.11,12.07,12.1,1374000.0,12.11,12.11,12.07,12.1,1374000.0
2012-08-22 10:10:00,12.1,12.1,12.04,12.05,1278000.0,12.1,12.1,12.04,12.05,1278000.0
2012-08-22 10:20:00,12.05,12.1,12.05,12.09,1122000.0,12.05,12.1,12.05,12.09,1122000.0
2012-08-22 10:30:00,12.09,12.11,12.08,12.1,880000.0,12.09,12.11,12.08,12.1,880000.0
2012-08-22 10:40:00,12.1,12.1,12.03,12.03,1626000.0,12.1,12.1,12.03,12.03,1626000.0
2012-08-22 10:50:00,12.03,12.03,12.0,12.01,1442000.0,12.03,12.03,12.0,12.01,1442000.0
2012-08-22 11:00:00,12.02,12.05,12.01,12.04,890000.0,12.02,12.05,12.01,12.04,890000.0
2012-08-22 11:10:00,12.04,12.06,12.03,12.05,868000.0,12.04,12.06,12.03,12.05,868000.0
2012-08-22 11:20:00,12.05,12.07,12.04,12.07,550000.0,12.05,12.07,12.04,12.07,550000.0
2012-08-22 11:30:00,12.07,12.08,12.05,12.08,440000.0,12.07,12.08,12.05,12.08,440000.0
2012-08-22 11:40:00,12.08,12.09,12.06,12.06,920000.0,12.08,12.09,12.06,12.06,920000.0
2012-08-22 11:50:00,12.06,12.09,12.05,12.08,630000.0,12.06,12.09,12.05,12.08,630000.0
2012-08-22 12:00:00,12.08,12.09,12.07,12.08,306000.0,12.08,12.09,12.07,12.08,306000.0
2012-08-22 12:10:00,12.08,12.09,12.06,12.06,432000.0,12.08,12.09,12.06,12.06,432000.0
2012-08-22 12:20:00,12.06,12.08,12.04,12.08,410000.0,12.06,12.08,12.04,12.08,410000.0
2012-08-22 12:30:00,12.08,12.08,12.04,12.04,302000.0,12.08,12.08,12.04,12.04,302000.0
2012-08-22 12:40:00,12.05,12.08,12.04,12.08,378000.0,12.05,12.08,12.04,12.08,378000.0
2012-08-22 12:50:00,12.07,12.08,12.06,12.07,326000.0,12.07,12.08,12.06,12.07,326000.0
2012-08-22 13:00:00,12.07,12.09,12.06,12.08,504000.0,12.07,12.09,12.06,12.08,504000.0
2012-08-22 13:10:00,12.08,12.08,12.07,12.08,280000.0,12.08,12.08,12.07,12.08,280000.0
2012-08-22 13:20:00,12.08,12.11,12.07,12.11,678000.0,12.08,12.11,12.07,12.11,678000.0
2012-08-22 13:30:00,12.1,12.12,12.1,12.12,862000.0,12.1,12.12,12.1,12.12,862000.0
2012-08-22 13:40:00,12.12,12.14,12.12,12.12,1126000.0,12.12,12.14,12.12,12.12,1126000.0
2012-08-22 13:50:00,12.12,12.12,12.11,12.11,524000.0,12.12,12.12,12.11,12.11,524000.0
2012-08-22 14:00:00,12.11,12.18,12.11,12.15,2260000.0,12.11,12.18,12.11,12.15,2260000.0
2012-08-22 14:10:00,12.15,12.16,12.11,12.12,1018000.0,12.15,12.16,12.11,12.12,1018000.0
2012-08-22 14:20:00,12.12,12.13,12.1,12.13,1096000.0,12.12,12.13,12.1,12.13,1096000.0
2012-08-22 14:30:00,12.12,12.16,12.12,12.16,1034000.0,12.12,12.16,12.12,12.16,1034000.0
2012-08-22 14:40:00,12.16,12.22,12.15,12.19,3304000.0,12.16,12.22,12.15,12.19,3304000.0
2012-08-22 14:50:00,12.2,12.22,12.18,12.22,1202000.0,12.2,12.22,12.18,12.22,1202000.0
2012-08-22 15:00:00,12.22,12.22,12.19,12.22,1622000.0,12.22,12.22,12.19,12.22,1622000.0
2012-08-22 15:10:00,12.22,12.25,12.19,12.19,2102000.0,12.22,12.25,12.19,12.19,2102000.0
2012-08-22 15:20:00,12.19,12.2,12.18,12.2,1098000.0,12.19,12.2,12.18,12.2,1098000.0
2012-08-22 15:30:00,12.2,12.2,12.17,12.18,1106000.0,12.2,12.2,12.17,12.18,1106000.0
2012-08-22 15:40:00,12.18,12.2,12.17,12.18,1198000.0,12.18,12.2,12.17,12.18,1198000.0
2012-08-22 15:50:00,12.17,12.19,12.15,12.15,3728000.0,12.17,12.19,12.15,12.15,3728000.0
2012-08-23 09:30:00,12.11,12.11,12.06,12.08,2268000.0,12.11,12.11,12.06,12.08,2268000.0
2012-08-23 09:40:00,12.09,12.1,12.05,12.05,2094000.0,12.09,12.1,12.05,12.05,2094000.0
2012-08-23 09:50:00,12.05,12.07,12.01,12.03,2328000.0,12.05,12.07,12.01,12.03,2328000.0
2012-08-23 10:00:00,12.03,12.05,12.01,12.04,1016000.0,12.03,12.05,12.01,12.04,1016000.0
2012-08-23 10:10:00,12.03,12.04,12.0,12.02,1296000.0,12.03,12.04,12.0,12.02,1296000.0
2012-08-23 10:20:00,12.01,12.07,12.01,12.06,1160000.0,12.01,12.07,12.01,12.06,1160000.0
2012-08-23 10:30:00,12.06,12.07,12.03,12.05,1196000.0,12.06,12.07,12.03,12.05,1196000.0
2012-08-23 10:40:00,12.04,12.06,12.03,12.06,534000.0,12.04,12.06,12.03,12.06,534000.0
2012-08-23 10:50:00,12.05,12.06,12.04,12.05,840000.0,12.05,12.06,12.04,12.05,840000.0
2012-08-23 11:00:00,12.06,12.08,12.04,12.07,524000.0,12.06,12.08,12.04,12.07,524000.0
2012-08-23 11:10:00,12.07,12.14,12.07,12.13,1716000.0,12.07,12.14,12.07,12.13,1716000.0
2012-08-23 11:20:00,12.13,12.17,12.11,12.16,1876000.0,12.13,12.17,12.11,12.16,1876000.0
2012-08-23 11:30:00,12.16,12.17,12.12,12.12,1156000.0,12.16,12.17,12.12,12.12,1156000.0
2012-08-23 11:40:00,12.12,12.13,12.1,12.1,642000.0,12.12,12.13,12.1,12.1,642000.0
2012-08-23 11:50:00,12.1,12.1,12.08,12.08,850000.0,12.1,12.1,12.08,12.08,850000.0
2012-08-23 12:00:00,12.08,12.08,12.03,12.04,1108000.0,12.08,12.08,12.03,12.04,1108000.0
2012-08-23 12:10:00,12.04,12.04,12.0,12.03,1190000.0,12.04,12.04,12.0,12.03,1190000.0
2012-08-23 12:20:00,12.03,12.05,12.02,12.04,278000.0,12.03,12.05,12.02,12.04,278000.0
2012-08-23 12:30:00,12.03,12.05,12.02,12.02,596000.0,12.03,12.05,12.02,12.02,596000.0
2012-08-23 12:40:00,12.02,12.05,12.02,12.02,684000.0,12.02,12.05,12.02,12.02,684000.0
2012-08-23 12:50:00,12.02,12.02,12.0,12.0,688000.0,12.02,12.02,12.0,12.0,688000.0
2012-08-23 13:00:00,12.0,12.02,12.0,12.01,800000.0,12.0,12.02,12.0,12.01,800000.0
2012-08-23 13:10:00,12.0,12.01,11.98,11.99,1938000.0,12.0,12.01,11.98,11.99,1938000.0
2012-08-23 13:20:00,11.99,11.99,11.95,11.98,1738000.0,11.99,11.99,11.95,11.98,1738000.0
2012-08-23 13:30:00,11.98,12.01,11.97,11.97,928000.0,11.98,12.01,11.97,11.97,928000.0
2012-08-23 13:40:00,11.97,11.99,11.97,11.99,438000.0,11.97,11.99,11.97,11.99,438000.0
2012-08-23 13:50:00,11.99,12.0,11.98,11.99,608000.0,11.99,12.0,11.98,11.99,608000.0
2012-08-23 14:00:00,11.98,12.0,11.97,12.0,500000.0,11.98,12.0,11.97,12.0,500000.0
2012-08-23 14:10:00,11.99,12.0,11.98,11.99,858000.0,11.99,12.0,11.98,11.99,858000.0
2012-08-23 14:20:00,11.99,12.04,11.97,12.0,2104000.0,11.99,12.04,11.97,12.0,2104000.0
2012-08-23 14:30:00,12.01,12.05,12.0,12.02,754000.0,12.01,12.05,12.0,12.02,754000.0
2012-08-23 14:40:00,12.02,12.07,12.02,12.05,1232000.0,12.02,12.07,12.02,12.05,1232000.0
2012-08-23 14:50:00,12.06,12.08,12.05,12.07,1464000.0,12.06,12.08,12.05,12.07,1464000.0
2012-08-23 15:00:00,12.06,12.09,12.06,12.09,784000.0,12.06,12.09,12.06,12.09,784000.0
2012-08-23 15:10:00,12.1,12.11,12.09,12.1,1336000.0,12.1,12.11,12.09,12.1,1336000.0
2012-08-23 15:20:00,12.1,12.1,12.06,12.08,1082000.0,12.1,12.1,12.06,12.08,1082000.0
2012-08-23 15:30:00,12.08,12.09,12.07,12.08,1068000.0,12.08,12.09,12.07,12.08,1068000.0
2012-08-23 15:40:00,12.08,12.08,12.06,12.07,1318000.0,12.08,12.08,12.06,12.07,1318000.0
2012-08-23 15:50:00,12.07,12.07,12.05,12.06,2626000.0,12.07,12.07,12.05,12.06,2626000.0
2012-08-24 09:30:00,12.08,12.18,12.07,12.15,5078000.0,12.08,12.18,12.07,12.15,5078000.0
2012-08-24 09:40:00,12.15,12.19,12.13,12.19,3442000.0,12.15,12.19,12.13,12.19,3442000.0
2012-08-24 09:50:00,12.19,12.21,12.16,12.2,2948000.0,12.19,12.21,12.16,12.2,2948000.0
2012-08-24 10:00:00,12.2,12.22,12.18,12.22,3472000.0,12.2,12.22,12.18,12.22,3472000.0
2012-08-24 10:10:00,12.22,12.25,12.19,12.24,3350000.0,12.22,12.25,12.19,12.24,3350000.0
2012-08-24 10:20:00,12.24,12.29,12.24,12.24,3904000.0,12.24,12.29,12.24,12.24,3904000.0
2012-08-24 10:30:00,12.25,12.29,12.23,12.29,2052000.0,12.25,12.29,12.23,12.29,2052000.0
2012-08-24 10:40:00,12.29,12.31,12.28,12.28,3786000.0,12.29,12.31,12.28,12.28,3786000.0
2012-08-24 10:50:00,12.28,12.34,12.28,12.33,3586000.0,12.28,12.34,12.28,12.33,3586000.0
2012-08-24 11:00:00,12.33,12.34,12.3,12.3,1918000.0,12.33,12.34,12.3,12.3,1918000.0
2012-08-24 11:10:00,12.3,12.33,12.28,12.32,2298000.0,12.3,12.33,12.28,12.32,2298000.0
2012-08-24 11:20:00,12.32,12.32,12.29,12.31,1654000.0,12.32,12.32,12.29,12.31,1654000.0
2012-08-24 11:30:00,12.31,12.34,12.3,12.32,1948000.0,12.31,12.34,12.3,12.32,1948000.0
2012-08-24 11:40:00,12.32,12.33,12.3,12.33,1872000.0,12.32,12.33,12.3,12.33,1872000.0
2012-08-24 11:50:00,12.33,12.33,12.32,12.33,964000.0,12.33,12.33,12.32,12.33,964000.0
2012-08-24 12:00:00,12.33,12.33,12.31,12.31,1284000.0,12.33,12.33,12.31,12.31,1284000.0
2012-08-24 12:10:00,12.31,12.32,12.3,12.31,588000.0,12.31,12.32,12.3,12.31,588000.0
2012-08-24 12:20:00,12.31,12.32,12.31,12.32,864000.0,12.31,12.32,12.31,12.32,864000.0
2012-08-24 12:30:00,12.32,12.33,12.31,12.32,992000.0,12.32,12.33,12.31,12.32,992000.0
2012-08-24 12:40:00,12.32,12.34,12.31,12.33,826000.0,12.32,12.34,12.31,12.33,826000.0
2012-08-24 12:50:00,12.33,12.34,12.33,12.33,1632000.0,12.33,12.34,12.33,12.33,1632000.0
2012-08-24 13:00:00,12.33,12.34,12.32,12.33,862000.0,12.33,12.34,12.32,12.33,862000.0
2012-08-24 13:10:00,12.33,12.33,12.32,12.33,484000.0,12.33,12.33,12.32,12.33,484000.0
2012-08-24 13:20:00,12.33,12.34,12.32,12.33,772000.0,12.33,12.34,12.32,12.33,772000.0
2012-08-24 13:30:00,12.32,12.33,12.31,12.31,1004000.0,12.32,12.33,12.31,12.31,1004000.0
2012-08-24 13:40:00,12.31,12.34,12.28,12.33,1790000.0,12.31,12.34,12.28,12.33,1790000.0
2012-08-24 13:50:00,12.33,12.33,12.31,12.31,770000.0,12.33,12.33,12.31,12.31,770000.0
2012-08-24 14:00:00,12.31,12.31,12.3,12.3,552000.0,12.31,12.31,12.3,12.3,552000.0
2012-08-24 14:10:00,12.3,12.3,12.29,12.29,888000.0,12.3,12.3,12.29,12.29,888000.0
2012-08-24 14:20:00,12.3,12.31,12.29,12.31,536000.0,12.3,12.31,12.29,12.31,536000.0
2012-08-24 14:30:00,12.31,12.31,12.29,12.29,1062000.0,12.31,12.31,12.29,12.29,1062000.0
2012-08-24 14:40:00,12.29,12.3,12.29,12.29,484000.0,12.29,12.3,12.29,12.29,484000.0
2012-08-24 14:50:00,12.29,12.3,12.28,12.28,852000.0,12.29,12.3,12.28,12.28,852000.0
2012-08-24 15:00:00,12.28,12.29,12.27,12.28,1540000.0,12.28,12.29,12.27,12.28,1540000.0
2012-08-24 15:10:00,12.28,12.29,12.27,12.28,870000.0,12.28,12.29,12.27,12.28,870000.0
2012-08-24 15:20:00,12.28,12.28,12.27,12.28,758000.0,12.28,12.28,12.27,12.28,758000.0
2012-08-24 15:30:00,12.27,12.3,12.27,12.3,1670000.0,12.27,12.3,12.27,12.3,1670000.0
2012-08-24 15:40:00,12.29,12.3,12.29,12.29,2378000.0,12.29,12.3,12.29,12.29,2378000.0
2012-08-24 15:50:00,12.29,12.3,12.26,12.28,4048000.0,12.29,12.3,12.26,12.28,4048000.0
2012-08-27 09:30:00,12.29,12.37,12.28,12.33,4188000.0,12.29,12.37,12.28,12.33,4188000.0
2012-08-27 09:40:00,12.33,12.38,12.3,12.33,3146000.0,12.33,12.38,12.3,12.33,3146000.0
2012-08-27 09:50:00,12.33,12.33,12.25,12.26,2322000.0,12.33,12.33,12.25,12.26,2322000.0
2012-08-27 10:00:00,12.26,12.32,12.26,12.29,17508000.0,12.26,12.32,12.26,12.29,17508000.0
2012-08-27 10:10:00,12.29,12.29,12.26,12.27,1404000.0,12.29,12.29,12.26,12.27,1404000.0
2012-08-27 10:20:00,12.27,12.27,12.23,12.24,1642000.0,12.27,12.27,12.23,12.24,1642000.0
2012-08-27 10:30:00,12.25,12.26,12.23,12.23,706000.0,12.25,12.26,12.23,12.23,706000.0
2012-08-27 10:40:00,12.24,12.24,12.2,12.21,1470000.0,12.24,12.24,12.2,12.21,1470000.0
2012-08-27 10:50:00,12.21,12.23,12.18,12.19,1520000.0,12.21,12.23,12.18,12.19,1520000.0
2012-08-27 11:00:00,12.19,12.25,12.18,12.23,1086000.0,12.19,12.25,12.18,12.23,1086000.0
2012-08-27 11:10:00,12.24,12.26,12.24,12.25,802000.0,12.24,12.26,12.24,12.25,802000.0
2012-08-27 11:20:00,12.25,12.26,12.24,12.26,850000.0,12.25,12.26,12.24,12.26,850000.0
2012-08-27 11:30:00,12.26,12.27,12.24,12.24,576000.0,12.26,12.27,12.24,12.24,576000.0
2012-08-27 11:40:00,12.24,12.26,12.24,12.26,698000.0,12.24,12.26,12.24,12.26,698000.0
2012-08-27 11:50:00,12.25,12.25,12.24,12.24,314000.0,12.25,12.25,12.24,12.24,314000.0
2012-08-27 12:00:00,12.24,12.26,12.22,12.22,576000.0,12.24,12.26,12.22,12.22,576000.0
2012-08-27 12:10:00,12.22,12.22,12.19,12.2,780000.0,12.22,12.22,12.19,12.2,780000.0
2012-08-27 12:20:00,12.2,12.21,12.18,12.21,678000.0,12.2,12.21,12.18,12.21,678000.0
2012-08-27 12:30:00,12.21,12.21,12.18,12.2,772000.0,12.21,12.21,12.18,12.2,772000.0
2012-08-27 12:40:00,12.2,12.22,12.19,12.2,594000.0,12.2,12.22,12.19,12.2,594000.0
2012-08-27 12:50:00,12.2,12.2,12.19,12.2,374000.0,12.2,12.2,12.19,12.2,374000.0
2012-08-27 13:00:00,12.19,12.21,12.18,12.18,380000.0,12.19,12.21,12.18,12.18,380000.0
2012-08-27 13:10:00,12.19,12.21,12.18,12.21,598000.0,12.19,12.21,12.18,12.21,598000.0
2012-08-27 13:20:00,12.21,12.21,12.2,12.21,338000.0,12.21,12.21,12.2,12.21,338000.0
2012-08-27 13:30:00,12.21,12.21,12.2,12.2,480000.0,12.21,12.21,12.2,12.2,480000.0
2012-08-27 13:40:00,12.2,12.2,12.19,12.19,444000.0,12.2,12.2,12.19,12.19,444000.0
2012-08-27 13:50:00,12.19,12.2,12.18,12.18,558000.0,12.19,12.2,12.18,12.18,558000.0
2012-08-27 14:00:00,12.18,12.2,12.18,12.2,554000.0,12.18,12.2,12.18,12.2,554000.0
2012-08-27 14:10:00,12.2,12.2,12.18,12.19,330000.0,12.2,12.2,12.18,12.19,330000.0
2012-08-27 14:20:00,12.19,12.21,12.19,12.2,282000.0,12.19,12.21,12.19,12.2,282000.0
2012-08-27 14:30:00,12.2,12.22,12.19,12.22,844000.0,12.2,12.22,12.19,12.22,844000.0
2012-08-27 14:40:00,12.22,12.22,12.19,12.2,476000.0,12.22,12.22,12.19,12.2,476000.0
2012-08-27 14:50:00,12.2,12.22,12.19,12.2,460000.0,12.2,12.22,12.19,12.2,460000.0
2012-08-27 15:00:00,12.2,12.22,12.19,12.2,594000.0,12.2,12.22,12.19,12.2,594000.0
2012-08-27 15:10:00,12.2,12.2,12.17,12.18,1118000.0,12.2,12.2,12.17,12.18,1118000.0
2012-08-27 15:20:00,12.18,12.19,12.16,12.19,1342000.0,12.18,12.19,12.16,12.19,1342000.0
2012-08-27 15:30:00,12.19,12.2,12.17,12.18,1032000.0,12.19,12.2,12.17,12.18,1032000.0
2012-08-27 15:40:00,12.18,12.19,12.18,12.19,944000.0,12.18,12.19,12.18,12.19,944000.0
2012-08-27 15:50:00,12.18,12.2,12.16,12.2,2166000.0,12.18,12.2,12.16,12.2,2166000.0
2012-08-28 09:30:00,12.21,12.25,12.15,12.23,2834000.0,12.21,12.25,12.15,12.23,2834000.0
2012-08-28 09:40:00,12.24,12.26,12.23,12.25,2496000.0,12.24,12.26,12.23,12.25,2496000.0
2012-08-28 09:50:00,12.25,12.27,12.2,12.21,2560000.0,12.25,12.27,12.2,12.21,2560000.0
2012-08-28 10:00:00,12.2,12.23,12.18,12.23,1758000.0,12.2,12.23,12.18,12.23,1758000.0
2012-08-28 10:10:00,12.23,12.25,12.22,12.23,1382000.0,12.23,12.25,12.22,12.23,1382000.0
2012-08-28 10:20:00,12.23,12.26,12.23,12.24,1308000.0,12.23,12.26,12.23,12.24,1308000.0
2012-08-28 10:30:00,12.24,12.25,12.23,12.25,948000.0,12.24,12.25,12.23,12.25,948000.0
2012-08-28 10:40:00,12.25,12.25,12.22,12.23,868000.0,12.25,12.25,12.22,12.23,868000.0
2012-08-28 10:50:00,12.23,12.24,12.2,12.21,1834000.0,12.23,12.24,12.2,12.21,1834000.0
2012-08-28 11:00:00,12.21,12.21,12.19,12.21,948000.0,12.21,12.21,12.19,12.21,948000.0
2012-08-28 11:10:00,12.2,12.21,12.18,12.21,788000.0,12.2,12.21,12.18,12.21,788000.0
2012-08-28 11:20:00,12.21,12.23,12.2,12.22,902000.0,12.21,12.23,12.2,12.22,902000.0
2012-08-28 11:30:00,12.22,12.24,12.21,12.23,1922000.0,12.22,12.24,12.21,12.23,1922000.0
2012-08-28 11:40:00,12.23,12.26,12.23,12.26,962000.0,12.23,12.26,12.23,12.26,962000.0
2012-08-28 11:50:00,12.26,12.26,12.24,12.25,728000.0,12.26,12.26,12.24,12.25,728000.0
2012-08-28 12:00:00,12.25,12.26,12.25,12.25,824000.0,12.25,12.26,12.25,12.25,824000.0
2012-08-28 12:10:00,12.25,12.29,12.25,12.29,2250000.0,12.25,12.29,12.25,12.29,2250000.0
2012-08-28 12:20:00,12.28,12.3,12.28,12.28,1664000.0,12.28,12.3,12.28,12.28,1664000.0
2012-08-28 12:30:00,12.28,12.3,12.28,12.29,2110000.0,12.28,12.3,12.28,12.29,2110000.0
2012-08-28 12:40:00,12.29,12.31,12.28,12.3,2012000.0,12.29,12.31,12.28,12.3,2012000.0
2012-08-28 12:50:00,12.31,12.31,12.29,12.3,846000.0,12.31,12.31,12.29,12.3,846000.0
2012-08-28 13:00:00,12.3,12.31,12.29,12.31,714000.0,12.3,12.31,12.29,12.31,714000.0
2012-08-28 13:10:00,12.31,12.31,12.3,12.31,1620000.0,12.31,12.31,12.3,12.31,1620000.0
2012-08-28 13:20:00,12.31,12.31,12.29,12.31,2330000.0,12.31,12.31,12.29,12.31,2330000.0
2012-08-28 13:30:00,12.31,12.31,12.3,12.31,592000.0,12.31,12.31,12.3,12.31,592000.0
2012-08-28 13:40:00,12.31,12.31,12.3,12.3,390000.0,12.31,12.31,12.3,12.3,390000.0
2012-08-28 13:50:00,12.31,12.31,12.29,12.29,508000.0,12.31,12.31,12.29,12.29,508000.0
2012-08-28 14:00:00,12.3,12.31,12.28,12.28,378000.0,12.3,12.31,12.28,12.28,378000.0
2012-08-28 14:10:00,12.29,12.29,12.27,12.28,668000.0,12.29,12.29,12.27,12.28,668000.0
2012-08-28 14:20:00,12.28,12.29,12.28,12.29,206000.0,12.28,12.29,12.28,12.29,206000.0
2012-08-28 14:30:00,12.29,12.29,12.28,12.29,414000.0,12.29,12.29,12.28,12.29,414000.0
2012-08-28 14:40:00,12.28,12.29,12.27,12.28,676000.0,12.28,12.29,12.27,12.28,676000.0
2012-08-28 14:50:00,12.28,12.29,12.26,12.28,670000.0,12.28,12.29,12.26,12.28,670000.0
2012-08-28 15:00:00,12.28,12.31,12.28,12.31,1380000.0,12.28,12.31,12.28,12.31,1380000.0
2012-08-28 15:10:00,12.31,12.32,12.3,12.31,1460000.0,12.31,12.32,12.3,12.31,1460000.0
2012-08-28 15:20:00,12.31,12.31,12.3,12.3,784000.0,12.31,12.31,12.3,12.3,784000.0
2012-08-28 15:30:00,12.3,12.32,12.29,12.31,1046000.0,12.3,12.32,12.29,12.31,1046000.0
2012-08-28 15:40:00,12.31,12.31,12.3,12.31,1118000.0,12.31,12.31,12.3,12.31,1118000.0
2012-08-28 15:50:00,12.31,12.34,12.3,12.31,4632000.0,12.31,12.34,12.3,12.31,4632000.0
2012-08-29 09:30:00,12.34,12.36,12.3,12.31,2164000.0,12.34,12.36,12.3,12.31,2164000.0
2012-08-29 09:40:00,12.32,12.33,12.28,12.28,1020000.0,12.32,12.33,12.28,12.28,1020000.0
2012-08-29 09:50:00,12.28,12.3,12.26,12.28,982000.0,12.28,12.3,12.26,12.28,982000.0
2012-08-29 10:00:00,12.28,12.29,12.26,12.27,774000.0,12.28,12.29,12.26,12.27,774000.0
2012-08-29 10:10:00,12.27,12.3,12.27,12.27,822000.0,12.27,12.3,12.27,12.27,822000.0
2012-08-29 10:20:00,12.27,12.29,12.27,12.28,804000.0,12.27,12.29,12.27,12.28,804000.0
2012-08-29 10:30:00,12.28,12.28,12.26,12.27,426000.0,12.28,12.28,12.26,12.27,426000.0
2012-08-29 10:40:00,12.27,12.27,12.26,12.26,496000.0,12.27,12.27,12.26,12.26,496000.0
2012-08-29 10:50:00,12.26,12.26,12.23,12.25,1486000.0,12.26,12.26,12.23,12.25,1486000.0
2012-08-29 11:00:00,12.25,12.26,12.24,12.24,1208000.0,12.25,12.26,12.24,12.24,1208000.0
2012-08-29 11:10:00,12.25,12.26,12.25,12.26,442000.0,12.25,12.26,12.25,12.26,442000.0
2012-08-29 11:20:00,12.26,12.27,12.25,12.26,440000.0,12.26,12.27,12.25,12.26,440000.0
2012-08-29 11:30:00,12.26,12.27,12.26,12.27,226000.0,12.26,12.27,12.26,12.27,226000.0
2012-08-29 11:40:00,12.27,12.28,12.27,12.28,326000.0,12.27,12.28,12.27,12.28,326000.0
2012-08-29 11:50:00,12.28,12.28,12.27,12.27,362000.0,12.28,12.28,12.27,12.27,362000.0
2012-08-29 12:00:00,12.27,12.29,12.27,12.28,488000.0,12.27,12.29,12.27,12.28,488000.0
2012-08-29 12:10:00,12.28,12.28,12.27,12.27,444000.0,12.28,12.28,12.27,12.27,444000.0
2012-08-29 12:20:00,12.27,12.28,12.27,12.28,218000.0,12.27,12.28,12.27,12.28,218000.0
2012-08-29 12:30:00,12.28,12.3,12.27,12.29,612000.0,12.28,12.3,12.27,12.29,612000.0
2012-08-29 12:40:00,12.29,12.31,12.29,12.29,872000.0,12.29,12.31,12.29,12.29,872000.0
2012-08-29 12:50:00,12.3,12.32,12.29,12.3,658000.0,12.3,12.32,12.29,12.3,658000.0
2012-08-29 13:00:00,12.3,12.31,12.29,12.3,446000.0,12.3,12.31,12.29,12.3,446000.0
2012-08-29 13:10:00,12.3,12.32,12.3,12.31,576000.0,12.3,12.32,12.3,12.31,576000.0
2012-08-29 13:20:00,12.31,12.32,12.31,12.32,214000.0,12.31,12.32,12.31,12.32,214000.0
2012-08-29 13:30:00,12.31,12.33,12.31,12.33,604000.0,12.31,12.33,12.31,12.33,604000.0
2012-08-29 13:40:00,12.33,12.36,12.33,12.36,1688000.0,12.33,12.36,12.33,12.36,1688000.0
2012-08-29 13:50:00,12.36,12.38,12.35,12.36,1572000.0,12.36,12.38,12.35,12.36,1572000.0
2012-08-29 14:00:00,12.36,12.36,12.34,12.36,734000.0,12.36,12.36,12.34,12.36,734000.0
2012-08-29 14:10:00,12.36,12.37,12.35,12.36,664000.0,12.36,12.37,12.35,12.36,664000.0
2012-08-29 14:20:00,12.36,12.37,12.35,12.37,452000.0,12.36,12.37,12.35,12.37,452000.0
2012-08-29 14:30:00,12.37,12.37,12.36,12.36,642000.0,12.37,12.37,12.36,12.36,642000.0
2012-08-29 14:40:00,12.36,12.37,12.35,12.35,916000.0,12.36,12.37,12.35,12.35,916000.0
2012-08-29 14:50:00,12.35,12.36,12.35,12.36,608000.0,12.35,12.36,12.35,12.36,608000.0
2012-08-29 15:00:00,12.36,12.36,12.33,12.34,730000.0,12.36,12.36,12.33,12.34,730000.0
2012-08-29 15:10:00,12.34,12.36,12.34,12.36,642000.0,12.34,12.36,12.34,12.36,642000.0
2012-08-29 15:20:00,12.36,12.37,12.35,12.36,582000.0,12.36,12.37,12.35,12.36,582000.0
2012-08-29 15:30:00,12.36,12.37,12.35,12.35,826000.0,12.36,12.37,12.35,12.35,826000.0
2012-08-29 15:40:00,12.35,12.38,12.35,12.36,1612000.0,12.35,12.38,12.35,12.36,1612000.0
2012-08-29 15:50:00,12.35,12.37,12.35,12.36,2138000.0,12.35,12.37,12.35,12.36,2138000.0
2012-08-30 09:30:00,12.35,12.44,12.35,12.41,6596000.0,12.35,12.44,12.35,12.41,6596000.0
2012-08-30 09:40:00,12.42,12.49,12.41,12.49,5738000.0,12.42,12.49,12.41,12.49,5738000.0
2012-08-30 09:50:00,12.49,12.5,12.44,12.46,5696000.0,12.49,12.5,12.44,12.46,5696000.0
2012-08-30 10:00:00,12.45,12.46,12.43,12.45,2672000.0,12.45,12.46,12.43,12.45,2672000.0
2012-08-30 10:10:00,12.45,12.46,12.44,12.46,1708000.0,12.45,12.46,12.44,12.46,1708000.0
2012-08-30 10:20:00,12.46,12.46,12.4,12.41,2092000.0,12.46,12.46,12.4,12.41,2092000.0
2012-08-30 10:30:00,12.41,12.41,12.38,12.39,1950000.0,12.41,12.41,12.38,12.39,1950000.0
2012-08-30 10:40:00,12.39,12.4,12.34,12.35,2434000.0,12.39,12.4,12.34,12.35,2434000.0
2012-08-30 10:50:00,12.34,12.34,12.28,12.32,2498000.0,12.34,12.34,12.28,12.32,2498000.0
2012-08-30 11:00:00,12.32,12.35,12.32,12.33,1450000.0,12.32,12.35,12.32,12.33,1450000.0
2012-08-30 11:10:00,12.33,12.34,12.31,12.33,1128000.0,12.33,12.34,12.31,12.33,1128000.0
2012-08-30 11:20:00,12.33,12.37,12.32,12.37,3214000.0,12.33,12.37,12.32,12.37,3214000.0
2012-08-30 11:30:00,12.37,12.37,12.34,12.36,1194000.0,12.37,12.37,12.34,12.36,1194000.0
2012-08-30 11:40:00,12.36,12.38,12.34,12.35,1984000.0,12.36,12.38,12.34,12.35,1984000.0
2012-08-30 11:50:00,12.35,12.36,12.32,12.32,1320000.0,12.35,12.36,12.32,12.32,1320000.0
2012-08-30 12:00:00,12.32,12.32,12.29,12.31,1946000.0,12.32,12.32,12.29,12.31,1946000.0
2012-08-30 12:10:00,12.31,12.31,12.29,12.29,1066000.0,12.31,12.31,12.29,12.29,1066000.0
2012-08-30 12:20:00,12.29,12.3,12.26,12.27,1198000.0,12.29,12.3,12.26,12.27,1198000.0
2012-08-30 12:30:00,12.27,12.28,12.26,12.28,966000.0,12.27,12.28,12.26,12.28,966000.0
2012-08-30 12:40:00,12.28,12.3,12.27,12.29,1454000.0,12.28,12.3,12.27,12.29,1454000.0
2012-08-30 12:50:00,12.29,12.3,12.28,12.3,838000.0,12.29,12.3,12.28,12.3,838000.0
2012-08-30 13:00:00,12.29,12.3,12.28,12.29,1150000.0,12.29,12.3,12.28,12.29,1150000.0
2012-08-30 13:10:00,12.29,12.29,12.28,12.28,604000.0,12.29,12.29,12.28,12.28,604000.0
2012-08-30 13:20:00,12.28,12.29,12.27,12.29,458000.0,12.28,12.29,12.27,12.29,458000.0
2012-08-30 13:30:00,12.29,12.3,12.28,12.29,594000.0,12.29,12.3,12.28,12.29,594000.0
2012-08-30 13:40:00,12.29,12.33,12.29,12.33,1088000.0,12.29,12.33,12.29,12.33,1088000.0
2012-08-30 13:50:00,12.33,12.34,12.32,12.33,856000.0,12.33,12.34,12.32,12.33,856000.0
2012-08-30 14:00:00,12.33,12.35,12.32,12.34,1104000.0,12.33,12.35,12.32,12.34,1104000.0
2012-08-30 14:10:00,12.35,12.36,12.35,12.36,652000.0,12.35,12.36,12.35,12.36,652000.0
2012-08-30 14:20:00,12.35,12.37,12.35,12.36,978000.0,12.35,12.37,12.35,12.36,978000.0
2012-08-30 14:30:00,12.36,12.37,12.34,12.35,1100000.0,12.36,12.37,12.34,12.35,1100000.0
2012-08-30 14:40:00,12.35,12.36,12.34,12.36,634000.0,12.35,12.36,12.34,12.36,634000.0
2012-08-30 14:50:00,12.36,12.37,12.36,12.36,930000.0,12.36,12.37,12.36,12.36,930000.0
2012-08-30 15:00:00,12.36,12.37,12.36,12.37,790000.0,12.36,12.37,12.36,12.37,790000.0
2012-08-30 15:10:00,12.37,12.37,12.35,12.35,664000.0,12.37,12.37,12.35,12.35,664000.0
2012-08-30 15:20:00,12.35,12.37,12.34,12.36,790000.0,12.35,12.37,12.34,12.36,790000.0
2012-08-30 15:30:00,12.36,12.37,12.34,12.35,1338000.0,12.36,12.37,12.34,12.35,1338000.0
2012-08-30 15:40:00,12.35,12.36,12.33,12.33,2186000.0,12.35,12.36,12.33,12.33,2186000.0
2012-08-30 15:50:00,12.33,12.33,12.3,12.31,2808000.0,12.33,12.33,12.3,12.31,2808000.0
2012-08-31 09:30:00,12.4,12.47,12.4,12.45,7810000.0,12.4,12.47,12.4,12.45,7810000.0
2012-08-31 09:40:00,12.45,12.46,12.4,12.4,2204000.0,12.45,12.46,12.4,12.4,2204000.0
2012-08-31 09:50:00,12.4,12.4,12.33,12.33,2232000.0,12.4,12.4,12.33,12.33,2232000.0
2012-08-31 10:00:00,12.33,12.36,12.28,12.28,2956000.0,12.33,12.36,12.28,12.28,2956000.0
2012-08-31 10:10:00,12.28,12.36,12.28,12.36,3978000.0,12.28,12.36,12.28,12.36,3978000.0
2012-08-31 10:20:00,12.36,12.38,12.33,12.34,1646000.0,12.36,12.38,12.33,12.34,1646000.0
2012-08-31 10:30:00,12.34,12.38,12.31,12.36,2386000.0,12.34,12.38,12.31,12.36,2386000.0
2012-08-31 10:40:00,12.36,12.38,12.35,12.36,1260000.0,12.36,12.38,12.35,12.36,1260000.0
2012-08-31 10:50:00,12.37,12.41,12.36,12.39,1712000.0,12.37,12.41,12.36,12.39,1712000.0
2012-08-31 11:00:00,12.4,12.41,12.39,12.4,1758000.0,12.4,12.41,12.39,12.4,1758000.0
2012-08-31 11:10:00,12.4,12.41,12.4,12.41,1832000.0,12.4,12.41,12.4,12.41,1832000.0
2012-08-31 11:20:00,12.41,12.42,12.39,12.4,1500000.0,12.41,12.42,12.39,12.4,1500000.0
2012-08-31 11:30:00,12.39,12.4,12.38,12.39,1044000.0,12.39,12.4,12.38,12.39,1044000.0
2012-08-31 11:40:00,12.39,12.39,12.38,12.38,622000.0,12.39,12.39,12.38,12.38,622000.0
2012-08-31 11:50:00,12.38,12.39,12.38,12.38,788000.0,12.38,12.39,12.38,12.38,788000.0
2012-08-31 12:00:00,12.38,12.39,12.36,12.37,1000000.0,12.38,12.39,12.36,12.37,1000000.0
2012-08-31 12:10:00,12.36,12.39,12.35,12.38,980000.0,12.36,12.39,12.35,12.38,980000.0
2012-08-31 12:20:00,12.38,12.38,12.36,12.38,770000.0,12.38,12.38,12.36,12.38,770000.0
2012-08-31 12:30:00,12.37,12.38,12.36,12.38,1020000.0,12.37,12.38,12.36,12.38,1020000.0
2012-08-31 12:40:00,12.38,12.39,12.37,12.37,750000.0,12.38,12.39,12.37,12.37,750000.0
2012-08-31 12:50:00,12.37,12.4,12.37,12.4,928000.0,12.37,12.4,12.37,12.4,928000.0
2012-08-31 13:00:00,12.4,12.4,12.37,12.38,478000.0,12.4,12.4,12.37,12.38,478000.0
2012-08-31 13:10:00,12.38,12.38,12.36,12.36,678000.0,12.38,12.38,12.36,12.36,678000.0
2012-08-31 13:20:00,12.36,12.37,12.36,12.37,354000.0,12.36,12.37,12.36,12.37,354000.0
2012-08-31 13:30:00,12.37,12.38,12.37,12.38,792000.0,12.37,12.38,12.37,12.38,792000.0
2012-08-31 13:40:00,12.38,12.41,12.38,12.41,680000.0,12.38,12.41,12.38,12.41,680000.0
2012-08-31 13:50:00,12.41,12.43,12.41,12.42,918000.0,12.41,12.43,12.41,12.42,918000.0
2012-08-31 14:00:00,12.42,12.43,12.41,12.42,510000.0,12.42,12.43,12.41,12.42,510000.0
2012-08-31 14:10:00,12.43,12.44,12.4,12.44,758000.0,12.43,12.44,12.4,12.44,758000.0
2012-08-31 14:20:00,12.44,12.45,12.43,12.45,962000.0,12.44,12.45,12.43,12.45,962000.0
2012-08-31 14:30:00,12.45,12.46,12.44,12.45,762000.0,12.45,12.46,12.44,12.45,762000.0
2012-08-31 14:40:00,12.45,12.45,12.43,12.45,788000.0,12.45,12.45,12.43,12.45,788000.0
2012-08-31 14:50:00,12.45,12.45,12.43,12.43,608000.0,12.45,12.45,12.43,12.43,608000.0
2012-08-31 15:00:00,12.43,12.44,12.4,12.4,1168000.0,12.43,12.44,12.4,12.4,1168000.0
2012-08-31 15:10:00,12.4,12.41,12.38,12.4,1040000.0,12.4,12.41,12.38,12.4,1040000.0
2012-08-31 15:20:00,12.41,12.42,12.4,12.41,744000.0,12.41,12.42,12.4,12.41,744000.0
2012-08-31 15:30:00,12.41,12.42,12.39,12.4,1338000.0,12.41,12.42,12.39,12.4,1338000.0
2012-08-31 15:40:00,12.4,12.41,12.39,12.41,1806000.0,12.4,12.41,12.39,12.41,1806000.0
2012-08-31 15:50:00,12.41,12.45,12.4,12.41,4522000.0,12.41,12.45,12.4,12.41,4522000.0
2012-09-04 09:30:00,12.42,12.53,12.41,12.5,9008000.0,12.42,12.53,12.41,12.5,9008000.0
2012-09-04 09:40:00,12.5,12.55,12.45,12.49,4782000.0,12.5,12.55,12.45,12.49,4782000.0
2012-09-04 09:50:00,12.49,12.52,12.44,12.48,3098000.0,12.49,12.52,12.44,12.48,3098000.0
2012-09-04 10:00:00,12.47,12.49,12.42,12.42,2560000.0,12.47,12.49,12.42,12.42,2560000.0
2012-09-04 10:10:00,12.43,12.47,12.42,12.46,2334000.0,12.43,12.47,12.42,12.46,2334000.0
2012-09-04 10:20:00,12.46,12.46,12.41,12.42,2040000.0,12.46,12.46,12.41,12.42,2040000.0
2012-09-04 10:30:00,12.41,12.42,12.38,12.4,3206000.0,12.41,12.42,12.38,12.4,3206000.0
2012-09-04 10:40:00,12.41,12.41,12.38,12.38,2422000.0,12.41,12.41,12.38,12.38,2422000.0
2012-09-04 10:50:00,12.38,12.4,12.31,12.32,3434000.0,12.38,12.4,12.31,12.32,3434000.0
2012-09-04 11:00:00,12.32,12.32,12.29,12.31,2406000.0,12.32,12.32,12.29,12.31,2406000.0
2012-09-04 11:10:00,12.31,12.32,12.29,12.31,2552000.0,12.31,12.32,12.29,12.31,2552000.0
2012-09-04 11:20:00,12.31,12.32,12.29,12.3,1070000.0,12.31,12.32,12.29,12.3,1070000.0
2012-09-04 11:30:00,12.3,12.31,12.27,12.29,1770000.0,12.3,12.31,12.27,12.29,1770000.0
2012-09-04 11:40:00,12.29,12.29,12.25,12.28,1722000.0,12.29,12.29,12.25,12.28,1722000.0
2012-09-04 11:50:00,12.28,12.31,12.27,12.29,1586000.0,12.28,12.31,12.27,12.29,1586000.0
2012-09-04 12:00:00,12.3,12.3,12.26,12.26,1880000.0,12.3,12.3,12.26,12.26,1880000.0
2012-09-04 12:10:00,12.26,12.3,12.25,12.27,1728000.0,12.26,12.3,12.25,12.27,1728000.0
2012-09-04 12:20:00,12.28,12.28,12.26,12.26,880000.0,12.28,12.28,12.26,12.26,880000.0
2012-09-04 12:30:00,12.26,12.27,12.23,12.24,1720000.0,12.26,12.27,12.23,12.24,1720000.0
2012-09-04 12:40:00,12.24,12.27,12.24,12.26,942000.0,12.24,12.27,12.24,12.26,942000.0
2012-09-04 12:50:00,12.26,12.3,12.26,12.3,822000.0,12.26,12.3,12.26,12.3,822000.0
2012-09-04 13:00:00,12.3,12.32,12.3,12.31,926000.0,12.3,12.32,12.3,12.31,926000.0
2012-09-04 13:10:00,12.3,12.32,12.29,12.32,662000.0,12.3,12.32,12.29,12.32,662000.0
2012-09-04 13:20:00,12.32,12.36,12.32,12.35,1466000.0,12.32,12.36,12.32,12.35,1466000.0
2012-09-04 13:30:00,12.35,12.36,12.34,12.35,852000.0,12.35,12.36,12.34,12.35,852000.0
2012-09-04 13:40:00,12.34,12.35,12.34,12.34,722000.0,12.34,12.35,12.34,12.34,722000.0
2012-09-04 13:50:00,12.34,12.34,12.32,12.33,1024000.0,12.34,12.34,12.32,12.33,1024000.0
2012-09-04 14:00:00,12.33,12.35,12.32,12.35,1378000.0,12.33,12.35,12.32,12.35,1378000.0
2012-09-04 14:10:00,12.35,12.39,12.34,12.39,1314000.0,12.35,12.39,12.34,12.39,1314000.0
2012-09-04 14:20:00,12.39,12.39,12.37,12.38,682000.0,12.39,12.39,12.37,12.38,682000.0
2012-09-04 14:30:00,12.38,12.44,12.38,12.44,2088000.0,12.38,12.44,12.38,12.44,2088000.0
2012-09-04 14:40:00,12.44,12.44,12.41,12.42,790000.0,12.44,12.44,12.41,12.42,790000.0
2012-09-04 14:50:00,12.42,12.42,12.39,12.4,990000.0,12.42,12.42,12.39,12.4,990000.0
2012-09-04 15:00:00,12.4,12.42,12.38,12.41,942000.0,12.4,12.42,12.38,12.41,942000.0
2012-09-04 15:10:00,12.42,12.42,12.4,12.41,1312000.0,12.42,12.42,12.4,12.41,1312000.0
2012-09-04 15:20:00,12.41,12.42,12.4,12.41,978000.0,12.41,12.42,12.4,12.41,978000.0
2012-09-04 15:30:00,12.41,12.41,12.38,12.38,760000.0,12.41,12.41,12.38,12.38,760000.0
2012-09-04 15:40:00,12.38,12.4,12.37,12.39,1372000.0,12.38,12.4,12.37,12.39,1372000.0
2012-09-04 15:50:00,12.39,12.41,12.39,12.39,2362000.0,12.39,12.41,12.39,12.39,2362000.0
2012-09-05 09:30:00,12.38,12.42,12.35,12.38,3070000.0,12.38,12.42,12.35,12.38,3070000.0
2012-09-05 09:40:00,12.38,12.38,12.3,12.38,2596000.0,12.38,12.38,12.3,12.38,2596000.0
2012-09-05 09:50:00,12.38,12.42,12.36,12.41,2290000.0,12.38,12.42,12.36,12.41,2290000.0
2012-09-05 10:00:00,12.4,12.42,12.39,12.4,1470000.0,12.4,12.42,12.39,12.4,1470000.0
2012-09-05 10:10:00,12.4,12.41,12.33,12.37,2732000.0,12.4,12.41,12.33,12.37,2732000.0
2012-09-05 10:20:00,12.37,12.42,12.37,12.41,1686000.0,12.37,12.42,12.37,12.41,1686000.0
2012-09-05 10:30:00,12.41,12.43,12.37,12.38,2230000.0,12.41,12.43,12.37,12.38,2230000.0
2012-09-05 10:40:00,12.39,12.39,12.35,12.35,934000.0,12.39,12.39,12.35,12.35,934000.0
2012-09-05 10:50:00,12.36,12.36,12.29,12.29,2006000.0,12.36,12.36,12.29,12.29,2006000.0
2012-09-05 11:00:00,12.29,12.32,12.27,12.3,1636000.0,12.29,12.32,12.27,12.3,1636000.0
2012-09-05 11:10:00,12.31,12.34,12.3,12.33,736000.0,12.31,12.34,12.3,12.33,736000.0
2012-09-05 11:20:00,12.34,12.35,12.32,12.35,774000.0,12.34,12.35,12.32,12.35,774000.0
2012-09-05 11:30:00,12.35,12.38,12.35,12.38,1518000.0,12.35,12.38,12.35,12.38,1518000.0
2012-09-05 11:40:00,12.37,12.37,12.34,12.37,562000.0,12.37,12.37,12.34,12.37,562000.0
2012-09-05 11:50:00,12.37,12.38,12.36,12.36,710000.0,12.37,12.38,12.36,12.36,710000.0
2012-09-05 12:00:00,12.36,12.38,12.36,12.38,468000.0,12.36,12.38,12.36,12.38,468000.0
2012-09-05 12:10:00,12.38,12.38,12.36,12.38,546000.0,12.38,12.38,12.36,12.38,546000.0
2012-09-05 12:20:00,12.37,12.4,12.37,12.39,454000.0,12.37,12.4,12.37,12.39,454000.0
2012-09-05 12:30:00,12.39,12.39,12.36,12.36,402000.0,12.39,12.39,12.36,12.36,402000.0
2012-09-05 12:40:00,12.36,12.38,12.36,12.37,1242000.0,12.36,12.38,12.36,12.37,1242000.0
2012-09-05 12:50:00,12.37,12.38,12.35,12.35,1422000.0,12.37,12.38,12.35,12.35,1422000.0
2012-09-05 13:00:00,12.35,12.35,12.34,12.35,806000.0,12.35,12.35,12.34,12.35,806000.0
2012-09-05 13:10:00,12.35,12.36,12.35,12.36,760000.0,12.35,12.36,12.35,12.36,760000.0
2012-09-05 13:20:00,12.36,12.36,12.34,12.35,500000.0,12.36,12.36,12.34,12.35,500000.0
2012-09-05 13:30:00,12.34,12.35,12.29,12.29,1982000.0,12.34,12.35,12.29,12.29,1982000.0
2012-09-05 13:40:00,12.29,12.3,12.28,12.3,1256000.0,12.29,12.3,12.28,12.3,1256000.0
2012-09-05 13:50:00,12.3,12.31,12.27,12.3,1520000.0,12.3,12.31,12.27,12.3,1520000.0
2012-09-05 14:00:00,12.3,12.31,12.28,12.3,952000.0,12.3,12.31,12.28,12.3,952000.0
2012-09-05 14:10:00,12.31,12.31,12.28,12.28,1166000.0,12.31,12.31,12.28,12.28,1166000.0
2012-09-05 14:20:00,12.28,12.29,12.27,12.29,986000.0,12.28,12.29,12.27,12.29,986000.0
2012-09-05 14:30:00,12.29,12.32,12.28,12.31,920000.0,12.29,12.32,12.28,12.31,920000.0
2012-09-05 14:40:00,12.31,12.32,12.3,12.31,818000.0,12.31,12.32,12.3,12.31,818000.0
2012-09-05 14:50:00,12.31,12.32,12.3,12.31,1012000.0,12.31,12.32,12.3,12.31,1012000.0
2012-09-05 15:00:00,12.31,12.31,12.27,12.3,1704000.0,12.31,12.31,12.27,12.3,1704000.0
2012-09-05 15:10:00,12.29,12.3,12.27,12.3,920000.0,12.29,12.3,12.27,12.3,920000.0
2012-09-05 15:20:00,12.3,12.31,12.29,12.3,838000.0,12.3,12.31,12.29,12.3,838000.0
2012-09-05 15:30:00,12.31,12.31,12.29,12.31,1062000.0,12.31,12.31,12.29,12.31,1062000.0
2012-09-05 15:40:00,12.31,12.32,12.29,12.31,1074000.0,12.31,12.32,12.29,12.31,1074000.0
2012-09-05 15:50:00,12.31,12.32,12.3,12.31,2230000.0,12.31,12.32,12.3,12.31,2230000.0
2012-09-06 09:30:00,12.41,12.47,12.39,12.42,3786000.0,12.41,12.47,12.39,12.42,3786000.0
2012-09-06 09:40:00,12.43,12.43,12.36,12.42,3254000.0,12.43,12.43,12.36,12.42,3254000.0
2012-09-06 09:50:00,12.42,12.43,12.4,12.42,1394000.0,12.42,12.43,12.4,12.42,1394000.0
2012-09-06 10:00:00,12.42,12.46,12.42,12.46,2574000.0,12.42,12.46,12.42,12.46,2574000.0
2012-09-06 10:10:00,12.46,12.46,12.43,12.45,1412000.0,12.46,12.46,12.43,12.45,1412000.0
2012-09-06 10:20:00,12.45,12.49,12.44,12.48,2272000.0,12.45,12.49,12.44,12.48,2272000.0
2012-09-06 10:30:00,12.48,12.51,12.47,12.5,2574000.0,12.48,12.51,12.47,12.5,2574000.0
2012-09-06 10:40:00,12.5,12.52,12.48,12.52,2648000.0,12.5,12.52,12.48,12.52,2648000.0
2012-09-06 10:50:00,12.52,12.53,12.5,12.51,1082000.0,12.52,12.53,12.5,12.51,1082000.0
2012-09-06 11:00:00,12.51,12.54,12.51,12.53,1442000.0,12.51,12.54,12.51,12.53,1442000.0
2012-09-06 11:10:00,12.53,12.56,12.53,12.54,2778000.0,12.53,12.56,12.53,12.54,2778000.0
2012-09-06 11:20:00,12.54,12.59,12.54,12.58,3504000.0,12.54,12.59,12.54,12.58,3504000.0
2012-09-06 11:30:00,12.58,12.6,12.56,12.59,2266000.0,12.58,12.6,12.56,12.59,2266000.0
2012-09-06 11:40:00,12.59,12.6,12.58,12.58,1102000.0,12.59,12.6,12.58,12.58,1102000.0
2012-09-06 11:50:00,12.58,12.59,12.58,12.59,968000.0,12.58,12.59,12.58,12.59,968000.0
2012-09-06 12:00:00,12.59,12.61,12.58,12.61,2348000.0,12.59,12.61,12.58,12.61,2348000.0
2012-09-06 12:10:00,12.6,12.61,12.57,12.57,1464000.0,12.6,12.61,12.57,12.57,1464000.0
2012-09-06 12:20:00,12.57,12.59,12.55,12.56,1556000.0,12.57,12.59,12.55,12.56,1556000.0
2012-09-06 12:30:00,12.57,12.57,12.56,12.56,836000.0,12.57,12.57,12.56,12.56,836000.0
2012-09-06 12:40:00,12.56,12.56,12.51,12.54,3240000.0,12.56,12.56,12.51,12.54,3240000.0
2012-09-06 12:50:00,12.54,12.56,12.54,12.55,1068000.0,12.54,12.56,12.54,12.55,1068000.0
2012-09-06 13:00:00,12.54,12.58,12.54,12.56,1726000.0,12.54,12.58,12.54,12.56,1726000.0
2012-09-06 13:10:00,12.56,12.57,12.55,12.56,718000.0,12.56,12.57,12.55,12.56,718000.0
2012-09-06 13:20:00,12.56,12.56,12.55,12.55,1038000.0,12.56,12.56,12.55,12.55,1038000.0
2012-09-06 13:30:00,12.55,12.58,12.55,12.57,1338000.0,12.55,12.58,12.55,12.57,1338000.0
2012-09-06 13:40:00,12.57,12.57,12.51,12.53,2804000.0,12.57,12.57,12.51,12.53,2804000.0
2012-09-06 13:50:00,12.53,12.56,12.47,12.47,6360000.0,12.53,12.56,12.47,12.47,6360000.0
2012-09-06 14:00:00,12.48,12.52,12.46,12.48,4354000.0,12.48,12.52,12.46,12.48,4354000.0
2012-09-06 14:10:00,12.48,12.51,12.43,12.5,6760000.0,12.48,12.51,12.43,12.5,6760000.0
2012-09-06 14:20:00,12.5,12.51,12.48,12.5,2098000.0,12.5,12.51,12.48,12.5,2098000.0
2012-09-06 14:30:00,12.51,12.59,12.5,12.59,4406000.0,12.51,12.59,12.5,12.59,4406000.0
2012-09-06 14:40:00,12.58,12.63,12.58,12.6,4960000.0,12.58,12.63,12.58,12.6,4960000.0
2012-09-06 14:50:00,12.6,12.62,12.54,12.54,6114000.0,12.6,12.62,12.54,12.54,6114000.0
2012-09-06 15:00:00,12.54,12.56,12.52,12.56,2972000.0,12.54,12.56,12.52,12.56,2972000.0
2012-09-06 15:10:00,12.56,12.57,12.53,12.53,1726000.0,12.56,12.57,12.53,12.53,1726000.0
2012-09-06 15:20:00,12.53,12.55,12.52,12.55,1206000.0,12.53,12.55,12.52,12.55,1206000.0
2012-09-06 15:30:00,12.55,12.57,12.54,12.55,1682000.0,12.55,12.57,12.54,12.55,1682000.0
2012-09-06 15:40:00,12.55,12.57,12.54,12.57,1920000.0,12.55,12.57,12.54,12.57,1920000.0
2012-09-06 15:50:00,12.57,12.58,12.54,12.58,4310000.0,12.57,12.58,12.54,12.58,4310000.0
2012-09-07 09:30:00,12.69,12.81,12.68,12.78,10602000.0,12.69,12.81,12.68,12.78,10602000.0
2012-09-07 09:40:00,12.78,12.8,12.73,12.8,5274000.0,12.78,12.8,12.73,12.8,5274000.0
2012-09-07 09:50:00,12.8,12.82,12.78,12.78,5026000.0,12.8,12.82,12.78,12.78,5026000.0
2012-09-07 10:00:00,12.78,12.87,12.78,12.87,6208000.0,12.78,12.87,12.78,12.87,6208000.0
2012-09-07 10:10:00,12.87,12.91,12.85,12.88,4966000.0,12.87,12.91,12.85,12.88,4966000.0
2012-09-07 10:20:00,12.88,12.91,12.87,12.88,3510000.0,12.88,12.91,12.87,12.88,3510000.0
2012-09-07 10:30:00,12.88,12.96,12.87,12.94,4772000.0,12.88,12.96,12.87,12.94,4772000.0
2012-09-07 10:40:00,12.94,12.96,12.92,12.95,3166000.0,12.94,12.96,12.92,12.95,3166000.0
2012-09-07 10:50:00,12.95,12.96,12.93,12.93,2960000.0,12.95,12.96,12.93,12.93,2960000.0
2012-09-07 11:00:00,12.94,12.94,12.9,12.93,3004000.0,12.94,12.94,12.9,12.93,3004000.0
2012-09-07 11:10:00,12.93,12.95,12.92,12.94,1326000.0,12.93,12.95,12.92,12.94,1326000.0
2012-09-07 11:20:00,12.94,12.97,12.94,12.95,2232000.0,12.94,12.97,12.94,12.95,2232000.0
2012-09-07 11:30:00,12.96,12.96,12.93,12.94,1562000.0,12.96,12.96,12.93,12.94,1562000.0
2012-09-07 11:40:00,12.94,12.94,12.91,12.92,1358000.0,12.94,12.94,12.91,12.92,1358000.0
2012-09-07 11:50:00,12.92,12.93,12.91,12.93,960000.0,12.92,12.93,12.91,12.93,960000.0
2012-09-07 12:00:00,12.93,12.94,12.93,12.94,904000.0,12.93,12.94,12.93,12.94,904000.0
2012-09-07 12:10:00,12.93,12.96,12.93,12.96,1280000.0,12.93,12.96,12.93,12.96,1280000.0
2012-09-07 12:20:00,12.96,12.96,12.93,12.94,2472000.0,12.96,12.96,12.93,12.94,2472000.0
2012-09-07 12:30:00,12.94,12.95,12.93,12.94,1772000.0,12.94,12.95,12.93,12.94,1772000.0
2012-09-07 12:40:00,12.94,12.95,12.93,12.94,1158000.0,12.94,12.95,12.93,12.94,1158000.0
2012-09-07 12:50:00,12.93,12.94,12.91,12.92,1068000.0,12.93,12.94,12.91,12.92,1068000.0
2012-09-07 13:00:00,12.92,12.93,12.9,12.91,1886000.0,12.92,12.93,12.9,12.91,1886000.0
2012-09-07 13:10:00,12.92,12.92,12.88,12.89,1478000.0,12.92,12.92,12.88,12.89,1478000.0
2012-09-07 13:20:00,12.89,12.9,12.86,12.87,2004000.0,12.89,12.9,12.86,12.87,2004000.0
2012-09-07 13:30:00,12.87,12.9,12.87,12.89,1026000.0,12.87,12.9,12.87,12.89,1026000.0
2012-09-07 13:40:00,12.89,12.9,12.88,12.89,828000.0,12.89,12.9,12.88,12.89,828000.0
2012-09-07 13:50:00,12.89,12.89,12.88,12.88,456000.0,12.89,12.89,12.88,12.88,456000.0
2012-09-07 14:00:00,12.88,12.9,12.88,12.89,1146000.0,12.88,12.9,12.88,12.89,1146000.0
2012-09-07 14:10:00,12.9,12.9,12.88,12.88,768000.0,12.9,12.9,12.88,12.88,768000.0
2012-09-07 14:20:00,12.88,12.9,12.88,12.9,946000.0,12.88,12.9,12.88,12.9,946000.0
2012-09-07 14:30:00,12.9,12.9,12.89,12.9,1144000.0,12.9,12.9,12.89,12.9,1144000.0
2012-09-07 14:40:00,12.9,12.92,12.89,12.91,970000.0,12.9,12.92,12.89,12.91,970000.0
2012-09-07 14:50:00,12.92,12.92,12.9,12.9,796000.0,12.92,12.92,12.9,12.9,796000.0
2012-09-07 15:00:00,12.9,12.91,12.89,12.89,914000.0,12.9,12.91,12.89,12.89,914000.0
2012-09-07 15:10:00,12.89,12.91,12.89,12.89,904000.0,12.89,12.91,12.89,12.89,904000.0
2012-09-07 15:20:00,12.89,12.92,12.89,12.92,1342000.0,12.89,12.92,12.89,12.92,1342000.0
2012-09-07 15:30:00,12.92,12.93,12.92,12.92,1512000.0,12.92,12.93,12.92,12.92,1512000.0
2012-09-07 15:40:00,12.92,12.93,12.91,12.92,2536000.0,12.92,12.93,12.91,12.92,2536000.0
2012-09-07 15:50:00,12.92,12.96,12.92,12.96,6984000.0,12.92,12.96,12.92,12.96,6984000.0
2012-09-10 09:30:00,12.95,13.0,12.92,12.95,4682000.0,12.95,13.0,12.92,12.95,4682000.0
2012-09-10 09:40:00,12.94,12.95,12.88,12.93,3270000.0,12.94,12.95,12.88,12.93,3270000.0
2012-09-10 09:50:00,12.92,12.95,12.92,12.94,2056000.0,12.92,12.95,12.92,12.94,2056000.0
2012-09-10 10:00:00,12.94,12.96,12.92,12.95,2962000.0,12.94,12.96,12.92,12.95,2962000.0
2012-09-10 10:10:00,12.94,12.98,12.94,12.95,1584000.0,12.94,12.98,12.94,12.95,1584000.0
2012-09-10 10:20:00,12.95,12.97,12.95,12.95,1934000.0,12.95,12.97,12.95,12.95,1934000.0
2012-09-10 10:30:00,12.95,12.96,12.92,12.92,2090000.0,12.95,12.96,12.92,12.92,2090000.0
2012-09-10 10:40:00,12.92,12.94,12.91,12.92,1290000.0,12.92,12.94,12.91,12.92,1290000.0
2012-09-10 10:50:00,12.92,12.92,12.89,12.9,1340000.0,12.92,12.92,12.89,12.9,1340000.0
2012-09-10 11:00:00,12.9,12.93,12.9,12.92,1116000.0,12.9,12.93,12.9,12.92,1116000.0
2012-09-10 11:10:00,12.92,12.94,12.92,12.93,508000.0,12.92,12.94,12.92,12.93,508000.0
2012-09-10 11:20:00,12.93,12.94,12.9,12.9,1148000.0,12.93,12.94,12.9,12.9,1148000.0
2012-09-10 11:30:00,12.9,12.92,12.9,12.91,728000.0,12.9,12.92,12.9,12.91,728000.0
2012-09-10 11:40:00,12.91,12.93,12.91,12.92,548000.0,12.91,12.93,12.91,12.92,548000.0
2012-09-10 11:50:00,12.92,12.92,12.91,12.92,966000.0,12.92,12.92,12.91,12.92,966000.0
2012-09-10 12:00:00,12.92,12.92,12.89,12.89,648000.0,12.92,12.92,12.89,12.89,648000.0
2012-09-10 12:10:00,12.9,12.9,12.87,12.88,962000.0,12.9,12.9,12.87,12.88,962000.0
2012-09-10 12:20:00,12.88,12.88,12.84,12.85,1738000.0,12.88,12.88,12.84,12.85,1738000.0
2012-09-10 12:30:00,12.85,12.9,12.84,12.9,776000.0,12.85,12.9,12.84,12.9,776000.0
2012-09-10 12:40:00,12.89,12.9,12.88,12.9,576000.0,12.89,12.9,12.88,12.9,576000.0
2012-09-10 12:50:00,12.89,12.91,12.89,12.9,706000.0,12.89,12.91,12.89,12.9,706000.0
2012-09-10 13:00:00,12.9,12.9,12.89,12.9,688000.0,12.9,12.9,12.89,12.9,688000.0
2012-09-10 13:10:00,12.9,12.91,12.89,12.9,428000.0,12.9,12.91,12.89,12.9,428000.0
2012-09-10 13:20:00,12.91,12.91,12.9,12.91,386000.0,12.91,12.91,12.9,12.91,386000.0
2012-09-10 13:30:00,12.91,12.92,12.89,12.9,532000.0,12.91,12.92,12.89,12.9,532000.0
2012-09-10 13:40:00,12.9,12.91,12.89,12.91,774000.0,12.9,12.91,12.89,12.91,774000.0
2012-09-10 13:50:00,12.91,12.93,12.89,12.89,730000.0,12.91,12.93,12.89,12.89,730000.0
2012-09-10 14:00:00,12.89,12.92,12.88,12.92,1226000.0,12.89,12.92,12.88,12.92,1226000.0
2012-09-10 14:10:00,12.92,12.92,12.91,12.92,524000.0,12.92,12.92,12.91,12.92,524000.0
2012-09-10 14:20:00,12.92,12.94,12.91,12.92,654000.0,12.92,12.94,12.91,12.92,654000.0
2012-09-10 14:30:00,12.92,12.93,12.91,12.91,516000.0,12.92,12.93,12.91,12.91,516000.0
2012-09-10 14:40:00,12.9,12.91,12.88,12.89,972000.0,12.9,12.91,12.88,12.89,972000.0
2012-09-10 14:50:00,12.88,12.89,12.87,12.87,622000.0,12.88,12.89,12.87,12.87,622000.0
2012-09-10 15:00:00,12.87,12.89,12.87,12.89,898000.0,12.87,12.89,12.87,12.89,898000.0
2012-09-10 15:10:00,12.89,12.9,12.88,12.89,924000.0,12.89,12.9,12.88,12.89,924000.0
2012-09-10 15:20:00,12.9,12.92,12.89,12.9,1176000.0,12.9,12.92,12.89,12.9,1176000.0
2012-09-10 15:30:00,12.9,12.9,12.87,12.87,1206000.0,12.9,12.9,12.87,12.87,1206000.0
2012-09-10 15:40:00,12.87,12.88,12.84,12.85,1646000.0,12.87,12.88,12.84,12.85,1646000.0
2012-09-10 15:50:00,12.85,12.86,12.84,12.86,2616000.0,12.85,12.86,12.84,12.86,2616000.0
2012-09-11 09:30:00,12.88,12.88,12.78,12.79,3316000.0,12.88,12.88,12.78,12.79,3316000.0
2012-09-11 09:40:00,12.79,12.82,12.78,12.8,1584000.0,12.79,12.82,12.78,12.8,1584000.0
2012-09-11 09:50:00,12.81,12.88,12.8,12.85,2356000.0,12.81,12.88,12.8,12.85,2356000.0
2012-09-11 10:00:00,12.86,12.87,12.79,12.79,1812000.0,12.86,12.87,12.79,12.79,1812000.0
2012-09-11 10:10:00,12.79,12.81,12.77,12.79,1498000.0,12.79,12.81,12.77,12.79,1498000.0
2012-09-11 10:20:00,12.79,12.8,12.77,12.79,1686000.0,12.79,12.8,12.77,12.79,1686000.0
2012-09-11 10:30:00,12.79,12.8,12.78,12.79,1058000.0,12.79,12.8,12.78,12.79,1058000.0
2012-09-11 10:40:00,12.8,12.8,12.78,12.79,778000.0,12.8,12.8,12.78,12.79,778000.0
2012-09-11 10:50:00,12.8,12.84,12.79,12.82,1070000.0,12.8,12.84,12.79,12.82,1070000.0
2012-09-11 11:00:00,12.82,12.83,12.8,12.8,730000.0,12.82,12.83,12.8,12.8,730000.0
2012-09-11 11:10:00,12.8,12.82,12.79,12.81,652000.0,12.8,12.82,12.79,12.81,652000.0
2012-09-11 11:20:00,12.81,12.82,12.76,12.77,2050000.0,12.81,12.82,12.76,12.77,2050000.0
2012-09-11 11:30:00,12.77,12.78,12.76,12.77,1182000.0,12.77,12.78,12.76,12.77,1182000.0
2012-09-11 11:40:00,12.76,12.77,12.71,12.73,2826000.0,12.76,12.77,12.71,12.73,2826000.0
2012-09-11 11:50:00,12.74,12.75,12.73,12.74,1310000.0,12.74,12.75,12.73,12.74,1310000.0
2012-09-11 12:00:00,12.74,12.79,12.74,12.78,954000.0,12.74,12.79,12.74,12.78,954000.0
2012-09-11 12:10:00,12.78,12.79,12.75,12.77,1210000.0,12.78,12.79,12.75,12.77,1210000.0
2012-09-11 12:20:00,12.77,12.77,12.75,12.76,1262000.0,12.77,12.77,12.75,12.76,1262000.0
2012-09-11 12:30:00,12.76,12.76,12.74,12.75,590000.0,12.76,12.76,12.74,12.75,590000.0
2012-09-11 12:40:00,12.75,12.76,12.73,12.75,656000.0,12.75,12.76,12.73,12.75,656000.0
2012-09-11 12:50:00,12.75,12.75,12.73,12.74,508000.0,12.75,12.75,12.73,12.74,508000.0
2012-09-11 13:00:00,12.74,12.77,12.74,12.77,878000.0,12.74,12.77,12.74,12.77,878000.0
2012-09-11 13:10:00,12.77,12.79,12.75,12.79,1076000.0,12.77,12.79,12.75,12.79,1076000.0
2012-09-11 13:20:00,12.79,12.82,12.79,12.81,1166000.0,12.79,12.82,12.79,12.81,1166000.0
2012-09-11 13:30:00,12.81,12.82,12.79,12.81,786000.0,12.81,12.82,12.79,12.81,786000.0
2012-09-11 13:40:00,12.81,12.83,12.81,12.83,528000.0,12.81,12.83,12.81,12.83,528000.0
2012-09-11 13:50:00,12.83,12.83,12.81,12.81,284000.0,12.83,12.83,12.81,12.81,284000.0
2012-09-11 14:00:00,12.81,12.83,12.8,12.82,588000.0,12.81,12.83,12.8,12.82,588000.0
2012-09-11 14:10:00,12.82,12.83,12.81,12.83,598000.0,12.82,12.83,12.81,12.83,598000.0
2012-09-11 14:20:00,12.83,12.85,12.82,12.85,822000.0,12.83,12.85,12.82,12.85,822000.0
2012-09-11 14:30:00,12.85,12.86,12.84,12.86,1048000.0,12.85,12.86,12.84,12.86,1048000.0
2012-09-11 14:40:00,12.86,12.87,12.81,12.81,1370000.0,12.86,12.87,12.81,12.81,1370000.0
2012-09-11 14:50:00,12.81,12.83,12.81,12.82,716000.0,12.81,12.83,12.81,12.82,716000.0
2012-09-11 15:00:00,12.82,12.82,12.79,12.8,1006000.0,12.82,12.82,12.79,12.8,1006000.0
2012-09-11 15:10:00,12.8,12.81,12.78,12.79,1330000.0,12.8,12.81,12.78,12.79,1330000.0
2012-09-11 15:20:00,12.79,12.79,12.76,12.79,838000.0,12.79,12.79,12.76,12.79,838000.0
2012-09-11 15:30:00,12.79,12.81,12.78,12.79,1044000.0,12.79,12.81,12.78,12.79,1044000.0
2012-09-11 15:40:00,12.79,12.81,12.77,12.81,1520000.0,12.79,12.81,12.77,12.81,1520000.0
2012-09-11 15:50:00,12.8,12.81,12.78,12.79,2116000.0,12.8,12.81,12.78,12.79,2116000.0
2012-09-12 09:30:00,12.85,12.85,12.8,12.83,2538000.0,12.85,12.85,12.8,12.83,2538000.0
2012-09-12 09:40:00,12.83,12.89,12.8,12.87,2062000.0,12.83,12.89,12.8,12.87,2062000.0
2012-09-12 09:50:00,12.87,12.88,12.83,12.85,1794000.0,12.87,12.88,12.83,12.85,1794000.0
2012-09-12 10:00:00,12.85,12.87,12.8,12.83,1344000.0,12.85,12.87,12.8,12.83,1344000.0
2012-09-12 10:10:00,12.83,12.85,12.82,12.82,776000.0,12.83,12.85,12.82,12.82,776000.0
2012-09-12 10:20:00,12.83,12.83,12.76,12.76,1428000.0,12.83,12.83,12.76,12.76,1428000.0
2012-09-12 10:30:00,12.77,12.79,12.76,12.77,878000.0,12.77,12.79,12.76,12.77,878000.0
2012-09-12 10:40:00,12.77,12.78,12.72,12.74,1948000.0,12.77,12.78,12.72,12.74,1948000.0
2012-09-12 10:50:00,12.74,12.76,12.73,12.75,908000.0,12.74,12.76,12.73,12.75,908000.0
2012-09-12 11:00:00,12.75,12.76,12.7,12.71,1898000.0,12.75,12.76,12.7,12.71,1898000.0
2012-09-12 11:10:00,12.72,12.72,12.69,12.72,1484000.0,12.72,12.72,12.69,12.72,1484000.0
2012-09-12 11:20:00,12.72,12.74,12.68,12.68,1712000.0,12.72,12.74,12.68,12.68,1712000.0
2012-09-12 11:30:00,12.69,12.73,12.69,12.7,1202000.0,12.69,12.73,12.69,12.7,1202000.0
2012-09-12 11:40:00,12.7,12.74,12.7,12.72,1022000.0,12.7,12.74,12.7,12.72,1022000.0
2012-09-12 11:50:00,12.72,12.75,12.7,12.74,698000.0,12.72,12.75,12.7,12.74,698000.0
2012-09-12 12:00:00,12.74,12.76,12.73,12.74,742000.0,12.74,12.76,12.73,12.74,742000.0
2012-09-12 12:10:00,12.74,12.76,12.72,12.76,542000.0,12.74,12.76,12.72,12.76,542000.0
2012-09-12 12:20:00,12.76,12.78,12.76,12.76,580000.0,12.76,12.78,12.76,12.76,580000.0
2012-09-12 12:30:00,12.77,12.79,12.76,12.79,570000.0,12.77,12.79,12.76,12.79,570000.0
2012-09-12 12:40:00,12.79,12.79,12.75,12.78,630000.0,12.79,12.79,12.75,12.78,630000.0
2012-09-12 12:50:00,12.78,12.8,12.77,12.79,552000.0,12.78,12.8,12.77,12.79,552000.0
2012-09-12 13:00:00,12.79,12.81,12.79,12.8,716000.0,12.79,12.81,12.79,12.8,716000.0
2012-09-12 13:10:00,12.8,12.8,12.76,12.76,568000.0,12.8,12.8,12.76,12.76,568000.0
2012-09-12 13:20:00,12.77,12.78,12.75,12.76,746000.0,12.77,12.78,12.75,12.76,746000.0
2012-09-12 13:30:00,12.76,12.78,12.75,12.76,620000.0,12.76,12.78,12.75,12.76,620000.0
2012-09-12 13:40:00,12.77,12.79,12.76,12.79,454000.0,12.77,12.79,12.76,12.79,454000.0
2012-09-12 13:50:00,12.79,12.8,12.78,12.79,1482000.0,12.79,12.8,12.78,12.79,1482000.0
2012-09-12 14:00:00,12.79,12.81,12.78,12.8,720000.0,12.79,12.81,12.78,12.8,720000.0
2012-09-12 14:10:00,12.8,12.8,12.74,12.75,642000.0,12.8,12.8,12.74,12.75,642000.0
2012-09-12 14:20:00,12.75,12.76,12.73,12.74,740000.0,12.75,12.76,12.73,12.74,740000.0
2012-09-12 14:30:00,12.74,12.76,12.72,12.73,448000.0,12.74,12.76,12.72,12.73,448000.0
2012-09-12 14:40:00,12.74,12.74,12.7,12.7,756000.0,12.74,12.74,12.7,12.7,756000.0
2012-09-12 14:50:00,12.71,12.75,12.71,12.75,1184000.0,12.71,12.75,12.71,12.75,1184000.0
2012-09-12 15:00:00,12.75,12.75,12.7,12.7,1124000.0,12.75,12.75,12.7,12.7,1124000.0
2012-09-12 15:10:00,12.71,12.72,12.69,12.71,1456000.0,12.71,12.72,12.69,12.71,1456000.0
2012-09-12 15:20:00,12.71,12.74,12.71,12.73,522000.0,12.71,12.74,12.71,12.73,522000.0
2012-09-12 15:30:00,12.74,12.76,12.73,12.75,774000.0,12.74,12.76,12.73,12.75,774000.0
2012-09-12 15:40:00,12.76,12.77,12.75,12.76,1494000.0,12.76,12.77,12.75,12.76,1494000.0
2012-09-12 15:50:00,12.76,12.79,12.76,12.78,2592000.0,12.76,12.79,12.76,12.78,2592000.0
2012-09-13 09:30:00,12.75,12.83,12.7,12.79,3144000.0,12.75,12.83,12.7,12.79,3144000.0
2012-09-13 09:40:00,12.79,12.81,12.74,12.75,1924000.0,12.79,12.81,12.74,12.75,1924000.0
2012-09-13 09:50:00,12.75,12.75,12.69,12.72,2226000.0,12.75,12.75,12.69,12.72,2226000.0
2012-09-13 10:00:00,12.72,12.77,12.72,12.74,1540000.0,12.72,12.77,12.72,12.74,1540000.0
2012-09-13 10:10:00,12.73,12.75,12.73,12.73,1152000.0,12.73,12.75,12.73,12.73,1152000.0
2012-09-13 10:20:00,12.73,12.74,12.71,12.71,986000.0,12.73,12.74,12.71,12.71,986000.0
2012-09-13 10:30:00,12.71,12.72,12.7,12.71,1098000.0,12.71,12.72,12.7,12.71,1098000.0
2012-09-13 10:40:00,12.71,12.74,12.71,12.73,714000.0,12.71,12.74,12.71,12.73,714000.0
2012-09-13 10:50:00,12.73,12.75,12.72,12.73,594000.0,12.73,12.75,12.72,12.73,594000.0
2012-09-13 11:00:00,12.73,12.75,12.72,12.74,796000.0,12.73,12.75,12.72,12.74,796000.0
2012-09-13 11:10:00,12.74,12.77,12.73,12.75,526000.0,12.74,12.77,12.73,12.75,526000.0
2012-09-13 11:20:00,12.75,12.77,12.75,12.77,386000.0,12.75,12.77,12.75,12.77,386000.0
2012-09-13 11:30:00,12.77,12.78,12.76,12.77,626000.0,12.77,12.78,12.76,12.77,626000.0
2012-09-13 11:40:00,12.77,12.78,12.77,12.77,558000.0,12.77,12.78,12.77,12.77,558000.0
2012-09-13 11:50:00,12.77,12.78,12.76,12.76,434000.0,12.77,12.78,12.76,12.76,434000.0
2012-09-13 12:00:00,12.76,12.79,12.76,12.79,748000.0,12.76,12.79,12.76,12.79,748000.0
2012-09-13 12:10:00,12.79,12.8,12.77,12.79,850000.0,12.79,12.8,12.77,12.79,850000.0
2012-09-13 12:20:00,12.79,12.81,12.79,12.8,698000.0,12.79,12.81,12.79,12.8,698000.0
2012-09-13 12:30:00,12.8,12.9,12.77,12.85,4082000.0,12.8,12.9,12.77,12.85,4082000.0
2012-09-13 12:40:00,12.85,12.93,12.84,12.91,3800000.0,12.85,12.93,12.84,12.91,3800000.0
2012-09-13 12:50:00,12.91,12.92,12.89,12.9,2396000.0,12.91,12.92,12.89,12.9,2396000.0
2012-09-13 13:00:00,12.9,12.95,12.9,12.94,3174000.0,12.9,12.95,12.9,12.94,3174000.0
2012-09-13 13:10:00,12.94,12.95,12.92,12.92,2376000.0,12.94,12.95,12.92,12.92,2376000.0
2012-09-13 13:20:00,12.92,12.96,12.92,12.95,972000.0,12.92,12.96,12.92,12.95,972000.0
2012-09-13 13:30:00,12.95,12.99,12.95,12.97,1888000.0,12.95,12.99,12.95,12.97,1888000.0
2012-09-13 13:40:00,12.96,12.98,12.96,12.97,1130000.0,12.96,12.98,12.96,12.97,1130000.0
2012-09-13 13:50:00,12.98,12.98,12.96,12.97,954000.0,12.98,12.98,12.96,12.97,954000.0
2012-09-13 14:00:00,12.97,13.0,12.96,12.99,1542000.0,12.97,13.0,12.96,12.99,1542000.0
2012-09-13 14:10:00,12.99,13.05,12.99,13.04,2480000.0,12.99,13.05,12.99,13.04,2480000.0
2012-09-13 14:20:00,13.04,13.1,13.04,13.08,2228000.0,13.04,13.1,13.04,13.08,2228000.0
2012-09-13 14:30:00,13.08,13.09,13.06,13.06,1602000.0,13.08,13.09,13.06,13.06,1602000.0
2012-09-13 14:40:00,13.06,13.08,13.04,13.06,1950000.0,13.06,13.08,13.04,13.06,1950000.0
2012-09-13 14:50:00,13.06,13.08,13.04,13.06,2112000.0,13.06,13.08,13.04,13.06,2112000.0
2012-09-13 15:00:00,13.06,13.06,13.03,13.05,1318000.0,13.06,13.06,13.03,13.05,1318000.0
2012-09-13 15:10:00,13.05,13.05,13.02,13.03,2000000.0,13.05,13.05,13.02,13.03,2000000.0
2012-09-13 15:20:00,13.03,13.06,13.02,13.04,1660000.0,13.03,13.06,13.02,13.04,1660000.0
2012-09-13 15:30:00,13.04,13.05,13.0,13.04,1966000.0,13.04,13.05,13.0,13.04,1966000.0
2012-09-13 15:40:00,13.04,13.05,13.02,13.03,2094000.0,13.04,13.05,13.02,13.03,2094000.0
2012-09-13 15:50:00,13.03,13.05,12.99,13.01,4810000.0,13.03,13.05,12.99,13.01,4810000.0
2012-09-14 09:30:00,13.07,13.1,13.02,13.02,3608000.0,13.07,13.1,13.02,13.02,3608000.0
2012-09-14 09:40:00,13.02,13.13,13.02,13.11,3198000.0,13.02,13.13,13.02,13.11,3198000.0
2012-09-14 09:50:00,13.12,13.16,13.11,13.12,2778000.0,13.12,13.16,13.11,13.12,2778000.0
2012-09-14 10:00:00,13.13,13.17,13.12,13.16,2898000.0,13.13,13.17,13.12,13.16,2898000.0
2012-09-14 10:10:00,13.16,13.21,13.16,13.18,3252000.0,13.16,13.21,13.16,13.18,3252000.0
2012-09-14 10:20:00,13.18,13.19,13.15,13.17,2398000.0,13.18,13.19,13.15,13.17,2398000.0
2012-09-14 10:30:00,13.17,13.17,13.13,13.13,1706000.0,13.17,13.17,13.13,13.13,1706000.0
2012-09-14 10:40:00,13.14,13.14,13.11,13.12,1414000.0,13.14,13.14,13.11,13.12,1414000.0
2012-09-14 10:50:00,13.12,13.12,13.08,13.1,1876000.0,13.12,13.12,13.08,13.1,1876000.0
2012-09-14 11:00:00,13.1,13.1,13.07,13.08,1038000.0,13.1,13.1,13.07,13.08,1038000.0
2012-09-14 11:10:00,13.09,13.1,13.07,13.08,866000.0,13.09,13.1,13.07,13.08,866000.0
2012-09-14 11:20:00,13.09,13.1,13.02,13.03,2320000.0,13.09,13.1,13.02,13.03,2320000.0
2012-09-14 11:30:00,13.03,13.06,13.0,13.02,2886000.0,13.03,13.06,13.0,13.02,2886000.0
2012-09-14 11:40:00,13.02,13.03,12.99,12.99,2152000.0,13.02,13.03,12.99,12.99,2152000.0
2012-09-14 11:50:00,12.99,13.03,12.99,13.02,1614000.0,12.99,13.03,12.99,13.02,1614000.0
2012-09-14 12:00:00,13.02,13.09,13.02,13.07,1938000.0,13.02,13.09,13.02,13.07,1938000.0
2012-09-14 12:10:00,13.08,13.09,13.07,13.07,1214000.0,13.08,13.09,13.07,13.07,1214000.0
2012-09-14 12:20:00,13.07,13.09,13.06,13.08,1886000.0,13.07,13.09,13.06,13.08,1886000.0
2012-09-14 12:30:00,13.08,13.09,13.07,13.09,812000.0,13.08,13.09,13.07,13.09,812000.0
2012-09-14 12:40:00,13.09,13.13,13.09,13.12,1208000.0,13.09,13.13,13.09,13.12,1208000.0
2012-09-14 12:50:00,13.12,13.12,13.09,13.1,910000.0,13.12,13.12,13.09,13.1,910000.0
2012-09-14 13:00:00,13.1,13.12,13.09,13.11,912000.0,13.1,13.12,13.09,13.11,912000.0
2012-09-14 13:10:00,13.1,13.11,13.09,13.1,536000.0,13.1,13.11,13.09,13.1,536000.0
2012-09-14 13:20:00,13.09,13.09,13.05,13.06,840000.0,13.09,13.09,13.05,13.06,840000.0
2012-09-14 13:30:00,13.06,13.08,13.05,13.07,698000.0,13.06,13.08,13.05,13.07,698000.0
2012-09-14 13:40:00,13.06,13.09,13.06,13.07,542000.0,13.06,13.09,13.06,13.07,542000.0
2012-09-14 13:50:00,13.07,13.1,13.07,13.08,724000.0,13.07,13.1,13.07,13.08,724000.0
2012-09-14 14:00:00,13.09,13.11,13.08,13.09,790000.0,13.09,13.11,13.08,13.09,790000.0
2012-09-14 14:10:00,13.1,13.11,13.08,13.09,804000.0,13.1,13.11,13.08,13.09,804000.0
2012-09-14 14:20:00,13.09,13.12,13.09,13.11,500000.0,13.09,13.12,13.09,13.11,500000.0
2012-09-14 14:30:00,13.11,13.12,13.1,13.11,718000.0,13.11,13.12,13.1,13.11,718000.0
2012-09-14 14:40:00,13.11,13.12,13.09,13.12,980000.0,13.11,13.12,13.09,13.12,980000.0
2012-09-14 14:50:00,13.12,13.17,13.12,13.16,1504000.0,13.12,13.17,13.12,13.16,1504000.0
2012-09-14 15:00:00,13.16,13.16,13.14,13.14,962000.0,13.16,13.16,13.14,13.14,962000.0
2012-09-14 15:10:00,13.15,13.15,13.13,13.13,1168000.0,13.15,13.15,13.13,13.13,1168000.0
2012-09-14 15:20:00,13.13,13.14,13.1,13.11,1088000.0,13.13,13.14,13.1,13.11,1088000.0
2012-09-14 15:30:00,13.11,13.11,13.05,13.06,3160000.0,13.11,13.11,13.05,13.06,3160000.0
2012-09-14 15:40:00,13.06,13.06,13.02,13.03,3184000.0,13.06,13.06,13.02,13.03,3184000.0
2012-09-14 15:50:00,13.03,13.06,13.02,13.06,6132000.0,13.03,13.06,13.02,13.06,6132000.0
2012-09-17 09:30:00,13.06,13.06,13.0,13.01,2056000.0,13.06,13.06,13.0,13.01,2056000.0
2012-09-17 09:40:00,13.01,13.02,12.93,12.96,1708000.0,13.01,13.02,12.93,12.96,1708000.0
2012-09-17 09:50:00,12.96,12.97,12.96,12.97,1090000.0,12.96,12.97,12.96,12.97,1090000.0
2012-09-17 10:00:00,12.97,12.99,12.95,12.97,1260000.0,12.97,12.99,12.95,12.97,1260000.0
2012-09-17 10:10:00,12.97,13.01,12.96,12.99,1082000.0,12.97,13.01,12.96,12.99,1082000.0
2012-09-17 10:20:00,12.99,13.0,12.97,13.0,926000.0,12.99,13.0,12.97,13.0,926000.0
2012-09-17 10:30:00,13.0,13.02,12.98,12.99,712000.0,13.0,13.02,12.98,12.99,712000.0
2012-09-17 10:40:00,12.99,13.01,12.98,13.0,978000.0,12.99,13.01,12.98,13.0,978000.0
2012-09-17 10:50:00,13.0,13.01,12.98,12.99,1134000.0,13.0,13.01,12.98,12.99,1134000.0
2012-09-17 11:00:00,12.99,13.0,12.98,13.0,690000.0,12.99,13.0,12.98,13.0,690000.0
2012-09-17 11:10:00,12.99,13.01,12.99,12.99,842000.0,12.99,13.01,12.99,12.99,842000.0
2012-09-17 11:20:00,12.99,13.0,12.98,12.98,346000.0,12.99,13.0,12.98,12.98,346000.0
2012-09-17 11:30:00,12.98,12.99,12.96,12.96,814000.0,12.98,12.99,12.96,12.96,814000.0
2012-09-17 11:40:00,12.97,12.97,12.95,12.95,944000.0,12.97,12.97,12.95,12.95,944000.0
2012-09-17 11:50:00,12.95,12.96,12.95,12.96,604000.0,12.95,12.96,12.95,12.96,604000.0
2012-09-17 12:00:00,12.97,12.98,12.94,12.97,598000.0,12.97,12.98,12.94,12.97,598000.0
2012-09-17 12:10:00,12.97,12.98,12.96,12.98,936000.0,12.97,12.98,12.96,12.98,936000.0
2012-09-17 12:20:00,12.98,12.99,12.94,12.96,820000.0,12.98,12.99,12.94,12.96,820000.0
2012-09-17 12:30:00,12.96,12.97,12.95,12.97,500000.0,12.96,12.97,12.95,12.97,500000.0
2012-09-17 12:40:00,12.97,12.98,12.97,12.98,164000.0,12.97,12.98,12.97,12.98,164000.0
2012-09-17 12:50:00,12.98,12.98,12.95,12.96,244000.0,12.98,12.98,12.95,12.96,244000.0
2012-09-17 13:00:00,12.96,12.96,12.94,12.94,398000.0,12.96,12.96,12.94,12.94,398000.0
2012-09-17 13:10:00,12.94,12.95,12.93,12.93,686000.0,12.94,12.95,12.93,12.93,686000.0
2012-09-17 13:20:00,12.94,12.95,12.93,12.95,746000.0,12.94,12.95,12.93,12.95,746000.0
2012-09-17 13:30:00,12.94,12.94,12.9,12.9,2026000.0,12.94,12.94,12.9,12.9,2026000.0
2012-09-17 13:40:00,12.9,12.9,12.88,12.89,710000.0,12.9,12.9,12.88,12.89,710000.0
2012-09-17 13:50:00,12.89,12.89,12.87,12.88,1024000.0,12.89,12.89,12.87,12.88,1024000.0
2012-09-17 14:00:00,12.88,12.9,12.88,12.89,698000.0,12.88,12.9,12.88,12.89,698000.0
2012-09-17 14:10:00,12.89,12.9,12.87,12.88,1086000.0,12.89,12.9,12.87,12.88,1086000.0
2012-09-17 14:20:00,12.88,12.9,12.86,12.88,1124000.0,12.88,12.9,12.86,12.88,1124000.0
2012-09-17 14:30:00,12.89,12.92,12.89,12.9,434000.0,12.89,12.92,12.89,12.9,434000.0
2012-09-17 14:40:00,12.9,12.92,12.89,12.91,530000.0,12.9,12.92,12.89,12.91,530000.0
2012-09-17 14:50:00,12.91,12.91,12.89,12.89,620000.0,12.91,12.91,12.89,12.89,620000.0
2012-09-17 15:00:00,12.89,12.89,12.87,12.88,984000.0,12.89,12.89,12.87,12.88,984000.0
2012-09-17 15:10:00,12.88,12.88,12.87,12.87,980000.0,12.88,12.88,12.87,12.87,980000.0
2012-09-17 15:20:00,12.87,12.87,12.85,12.86,1416000.0,12.87,12.87,12.85,12.86,1416000.0
2012-09-17 15:30:00,12.86,12.88,12.86,12.88,1258000.0,12.86,12.88,12.86,12.88,1258000.0
2012-09-17 15:40:00,12.88,12.9,12.87,12.9,1300000.0,12.88,12.9,12.87,12.9,1300000.0
2012-09-17 15:50:00,12.9,12.91,12.89,12.9,2292000.0,12.9,12.91,12.89,12.9,2292000.0
2012-09-18 09:30:00,12.92,12.95,12.85,12.93,2582000.0,12.92,12.95,12.85,12.93,2582000.0
2012-09-18 09:40:00,12.93,12.99,12.91,12.99,2160000.0,12.93,12.99,12.91,12.99,2160000.0
2012-09-18 09:50:00,12.98,13.0,12.98,13.0,1808000.0,12.98,13.0,12.98,13.0,1808000.0
2012-09-18 10:00:00,13.0,13.03,12.98,12.99,2620000.0,13.0,13.03,12.98,12.99,2620000.0
2012-09-18 10:10:00,12.99,13.01,12.98,12.98,1108000.0,12.99,13.01,12.98,12.98,1108000.0
2012-09-18 10:20:00,12.98,12.99,12.97,12.99,960000.0,12.98,12.99,12.97,12.99,960000.0
2012-09-18 10:30:00,12.99,12.99,12.97,12.97,764000.0,12.99,12.99,12.97,12.97,764000.0
2012-09-18 10:40:00,12.97,12.99,12.96,12.97,1250000.0,12.97,12.99,12.96,12.97,1250000.0
2012-09-18 10:50:00,12.97,12.97,12.96,12.97,846000.0,12.97,12.97,12.96,12.97,846000.0
2012-09-18 11:00:00,12.97,12.99,12.96,12.98,1716000.0,12.97,12.99,12.96,12.98,1716000.0
2012-09-18 11:10:00,12.98,13.01,12.98,13.0,1254000.0,12.98,13.01,12.98,13.0,1254000.0
2012-09-18 11:20:00,13.0,13.01,12.99,13.0,1012000.0,13.0,13.01,12.99,13.0,1012000.0
2012-09-18 11:30:00,13.0,13.0,12.98,12.99,460000.0,13.0,13.0,12.98,12.99,460000.0
2012-09-18 11:40:00,12.99,13.0,12.99,12.99,624000.0,12.99,13.0,12.99,12.99,624000.0
2012-09-18 11:50:00,12.99,12.99,12.97,12.98,490000.0,12.99,12.99,12.97,12.98,490000.0
2012-09-18 12:00:00,12.98,12.99,12.97,12.98,980000.0,12.98,12.99,12.97,12.98,980000.0
2012-09-18 12:10:00,12.97,12.98,12.93,12.94,1320000.0,12.97,12.98,12.93,12.94,1320000.0
2012-09-18 12:20:00,12.94,12.94,12.91,12.91,1732000.0,12.94,12.94,12.91,12.91,1732000.0
2012-09-18 12:30:00,12.91,12.95,12.91,12.94,1332000.0,12.91,12.95,12.91,12.94,1332000.0
2012-09-18 12:40:00,12.94,12.95,12.93,12.94,724000.0,12.94,12.95,12.93,12.94,724000.0
2012-09-18 12:50:00,12.94,12.95,12.93,12.93,358000.0,12.94,12.95,12.93,12.93,358000.0
2012-09-18 13:00:00,12.94,12.95,12.93,12.93,588000.0,12.94,12.95,12.93,12.93,588000.0
2012-09-18 13:10:00,12.93,12.95,12.93,12.94,884000.0,12.93,12.95,12.93,12.94,884000.0
2012-09-18 13:20:00,12.94,12.96,12.93,12.95,498000.0,12.94,12.96,12.93,12.95,498000.0
2012-09-18 13:30:00,12.95,12.95,12.94,12.94,776000.0,12.95,12.95,12.94,12.94,776000.0
2012-09-18 13:40:00,12.94,12.96,12.94,12.95,184000.0,12.94,12.96,12.94,12.95,184000.0
2012-09-18 13:50:00,12.96,12.96,12.93,12.94,506000.0,12.96,12.96,12.93,12.94,506000.0
2012-09-18 14:00:00,12.94,12.94,12.92,12.93,860000.0,12.94,12.94,12.92,12.93,860000.0
2012-09-18 14:10:00,12.93,12.94,12.92,12.92,508000.0,12.93,12.94,12.92,12.92,508000.0
2012-09-18 14:20:00,12.93,12.94,12.92,12.92,452000.0,12.93,12.94,12.92,12.92,452000.0
2012-09-18 14:30:00,12.92,12.93,12.92,12.92,324000.0,12.92,12.93,12.92,12.92,324000.0
2012-09-18 14:40:00,12.93,12.93,12.92,12.92,696000.0,12.93,12.93,12.92,12.92,696000.0
2012-09-18 14:50:00,12.93,12.93,12.91,12.92,424000.0,12.93,12.93,12.91,12.92,424000.0
2012-09-18 15:00:00,12.92,12.93,12.91,12.93,424000.0,12.92,12.93,12.91,12.93,424000.0
2012-09-18 15:10:00,12.92,12.93,12.9,12.91,998000.0,12.92,12.93,12.9,12.91,998000.0
2012-09-18 15:20:00,12.91,12.92,12.9,12.92,1032000.0,12.91,12.92,12.9,12.92,1032000.0
2012-09-18 15:30:00,12.92,12.94,12.92,12.94,1760000.0,12.92,12.94,12.92,12.94,1760000.0
2012-09-18 15:40:00,12.94,12.95,12.92,12.93,1332000.0,12.94,12.95,12.92,12.93,1332000.0
2012-09-18 15:50:00,12.93,12.94,12.92,12.94,2220000.0,12.93,12.94,12.92,12.94,2220000.0
2012-09-19 09:30:00,12.97,12.97,12.93,12.94,1810000.0,12.97,12.97,12.93,12.94,1810000.0
2012-09-19 09:40:00,12.95,13.04,12.95,13.03,3736000.0,12.95,13.04,12.95,13.03,3736000.0
2012-09-19 09:50:00,13.03,13.04,13.0,13.02,1690000.0,13.03,13.04,13.0,13.02,1690000.0
2012-09-19 10:00:00,13.02,13.05,13.01,13.03,2134000.0,13.02,13.05,13.01,13.03,2134000.0
2012-09-19 10:10:00,13.03,13.03,12.99,13.0,1786000.0,13.03,13.03,12.99,13.0,1786000.0
2012-09-19 10:20:00,13.01,13.02,13.0,13.02,1238000.0,13.01,13.02,13.0,13.02,1238000.0
2012-09-19 10:30:00,13.01,13.02,12.97,12.99,1714000.0,13.01,13.02,12.97,12.99,1714000.0
2012-09-19 10:40:00,12.99,13.01,12.98,12.99,688000.0,12.99,13.01,12.98,12.99,688000.0
2012-09-19 10:50:00,13.0,13.03,12.99,13.02,612000.0,13.0,13.03,12.99,13.02,612000.0
2012-09-19 11:00:00,13.02,13.03,13.02,13.03,880000.0,13.02,13.03,13.02,13.03,880000.0
2012-09-19 11:10:00,13.03,13.07,13.03,13.07,1910000.0,13.03,13.07,13.03,13.07,1910000.0
2012-09-19 11:20:00,13.07,13.09,13.06,13.08,1112000.0,13.07,13.09,13.06,13.08,1112000.0
2012-09-19 11:30:00,13.08,13.09,13.04,13.04,1962000.0,13.08,13.09,13.04,13.04,1962000.0
2012-09-19 11:40:00,13.04,13.06,13.04,13.06,752000.0,13.04,13.06,13.04,13.06,752000.0
2012-09-19 11:50:00,13.05,13.06,13.04,13.04,738000.0,13.05,13.06,13.04,13.04,738000.0
2012-09-19 12:00:00,13.04,13.05,13.03,13.05,1142000.0,13.04,13.05,13.03,13.05,1142000.0
2012-09-19 12:10:00,13.04,13.07,13.04,13.06,748000.0,13.04,13.07,13.04,13.06,748000.0
2012-09-19 12:20:00,13.06,13.09,13.06,13.09,1136000.0,13.06,13.09,13.06,13.09,1136000.0
2012-09-19 12:30:00,13.09,13.09,13.08,13.09,460000.0,13.09,13.09,13.08,13.09,460000.0
2012-09-19 12:40:00,13.08,13.09,13.07,13.08,916000.0,13.08,13.09,13.07,13.08,916000.0
2012-09-19 12:50:00,13.08,13.09,13.08,13.08,680000.0,13.08,13.09,13.08,13.08,680000.0
2012-09-19 13:00:00,13.08,13.08,13.06,13.06,522000.0,13.08,13.08,13.06,13.06,522000.0
2012-09-19 13:10:00,13.06,13.08,13.06,13.06,948000.0,13.06,13.08,13.06,13.06,948000.0
2012-09-19 13:20:00,13.06,13.08,13.06,13.07,1246000.0,13.06,13.08,13.06,13.07,1246000.0
2012-09-19 13:30:00,13.07,13.08,13.05,13.05,672000.0,13.07,13.08,13.05,13.05,672000.0
2012-09-19 13:40:00,13.05,13.06,13.04,13.05,588000.0,13.05,13.06,13.04,13.05,588000.0
2012-09-19 13:50:00,13.05,13.07,13.05,13.06,344000.0,13.05,13.07,13.05,13.06,344000.0
2012-09-19 14:00:00,13.06,13.07,13.05,13.07,548000.0,13.06,13.07,13.05,13.07,548000.0
2012-09-19 14:10:00,13.07,13.09,13.07,13.08,582000.0,13.07,13.09,13.07,13.08,582000.0
2012-09-19 14:20:00,13.08,13.11,13.07,13.09,794000.0,13.08,13.11,13.07,13.09,794000.0
2012-09-19 14:30:00,13.1,13.12,13.09,13.11,776000.0,13.1,13.12,13.09,13.11,776000.0
2012-09-19 14:40:00,13.11,13.11,13.09,13.09,858000.0,13.11,13.11,13.09,13.09,858000.0
2012-09-19 14:50:00,13.1,13.1,13.09,13.1,774000.0,13.1,13.1,13.09,13.1,774000.0
2012-09-19 15:00:00,13.1,13.12,13.09,13.11,722000.0,13.1,13.12,13.09,13.11,722000.0
2012-09-19 15:10:00,13.11,13.13,13.11,13.12,702000.0,13.11,13.13,13.11,13.12,702000.0
2012-09-19 15:20:00,13.12,13.14,13.12,13.13,1118000.0,13.12,13.14,13.12,13.13,1118000.0
2012-09-19 15:30:00,13.13,13.13,13.09,13.1,1320000.0,13.13,13.13,13.09,13.1,1320000.0
2012-09-19 15:40:00,13.1,13.11,13.1,13.1,1150000.0,13.1,13.11,13.1,13.1,1150000.0
2012-09-19 15:50:00,13.1,13.1,13.08,13.08,2364000.0,13.1,13.1,13.08,13.08,2364000.0
2012-09-20 09:30:00,13.0,13.04,12.99,12.99,3712000.0,13.0,13.04,12.99,12.99,3712000.0
2012-09-20 09:40:00,13.0,13.0,12.97,12.98,1614000.0,13.0,13.0,12.97,12.98,1614000.0
2012-09-20 09:50:00,12.98,12.99,12.96,12.97,1448000.0,12.98,12.99,12.96,12.97,1448000.0
2012-09-20 10:00:00,12.97,13.0,12.96,12.99,1092000.0,12.97,13.0,12.96,12.99,1092000.0
2012-09-20 10:10:00,12.99,13.01,12.99,12.99,1126000.0,12.99,13.01,12.99,12.99,1126000.0
2012-09-20 10:20:00,12.99,13.0,12.97,12.99,1008000.0,12.99,13.0,12.97,12.99,1008000.0
2012-09-20 10:30:00,12.99,13.04,12.99,13.03,2098000.0,12.99,13.04,12.99,13.03,2098000.0
2012-09-20 10:40:00,13.03,13.04,13.01,13.01,1138000.0,13.03,13.04,13.01,13.01,1138000.0
2012-09-20 10:50:00,13.01,13.03,13.01,13.02,988000.0,13.01,13.03,13.01,13.02,988000.0
2012-09-20 11:00:00,13.02,13.04,13.01,13.02,1008000.0,13.02,13.04,13.01,13.02,1008000.0
2012-09-20 11:10:00,13.02,13.02,13.0,13.0,660000.0,13.02,13.02,13.0,13.0,660000.0
2012-09-20 11:20:00,13.0,13.01,12.98,12.99,1356000.0,13.0,13.01,12.98,12.99,1356000.0
2012-09-20 11:30:00,12.99,13.0,12.92,12.92,2612000.0,12.99,13.0,12.92,12.92,2612000.0
2012-09-20 11:40:00,12.92,12.99,12.9,12.96,7342000.0,12.92,12.99,12.9,12.96,7342000.0
2012-09-20 11:50:00,12.96,13.01,12.95,13.0,1460000.0,12.96,13.01,12.95,13.0,1460000.0
2012-09-20 12:00:00,13.0,13.02,12.99,12.99,1114000.0,13.0,13.02,12.99,12.99,1114000.0
2012-09-20 12:10:00,13.0,13.01,12.99,13.01,1652000.0,13.0,13.01,12.99,13.01,1652000.0
2012-09-20 12:20:00,13.01,13.02,13.0,13.0,540000.0,13.01,13.02,13.0,13.0,540000.0
2012-09-20 12:30:00,13.0,13.01,12.98,12.99,912000.0,13.0,13.01,12.98,12.99,912000.0
2012-09-20 12:40:00,12.99,12.99,12.95,12.95,1170000.0,12.99,12.99,12.95,12.95,1170000.0
2012-09-20 12:50:00,12.96,12.98,12.96,12.96,634000.0,12.96,12.98,12.96,12.96,634000.0
2012-09-20 13:00:00,12.96,12.98,12.95,12.98,680000.0,12.96,12.98,12.95,12.98,680000.0
2012-09-20 13:10:00,12.98,12.99,12.96,12.97,500000.0,12.98,12.99,12.96,12.97,500000.0
2012-09-20 13:20:00,12.97,13.0,12.96,13.0,734000.0,12.97,13.0,12.96,13.0,734000.0
2012-09-20 13:30:00,13.0,13.0,12.97,12.98,1324000.0,13.0,13.0,12.97,12.98,1324000.0
2012-09-20 13:40:00,12.98,12.98,12.97,12.98,464000.0,12.98,12.98,12.97,12.98,464000.0
2012-09-20 13:50:00,12.98,12.99,12.97,12.97,722000.0,12.98,12.99,12.97,12.97,722000.0
2012-09-20 14:00:00,12.98,12.99,12.96,12.98,498000.0,12.98,12.99,12.96,12.98,498000.0
2012-09-20 14:10:00,12.98,13.01,12.98,12.99,1038000.0,12.98,13.01,12.98,12.99,1038000.0
2012-09-20 14:20:00,12.98,13.01,12.98,13.0,700000.0,12.98,13.01,12.98,13.0,700000.0
2012-09-20 14:30:00,13.0,13.0,12.97,12.97,1072000.0,13.0,13.0,12.97,12.97,1072000.0
2012-09-20 14:40:00,12.97,12.98,12.95,12.97,950000.0,12.97,12.98,12.95,12.97,950000.0
2012-09-20 14:50:00,12.97,12.99,12.96,12.98,750000.0,12.97,12.99,12.96,12.98,750000.0
2012-09-20 15:00:00,12.98,13.02,12.98,13.01,932000.0,12.98,13.02,12.98,13.01,932000.0
2012-09-20 15:10:00,13.01,13.01,13.0,13.01,574000.0,13.01,13.01,13.0,13.01,574000.0
2012-09-20 15:20:00,13.01,13.03,13.01,13.02,1022000.0,13.01,13.03,13.01,13.02,1022000.0
2012-09-20 15:30:00,13.02,13.02,13.01,13.01,1512000.0,13.02,13.02,13.01,13.01,1512000.0
2012-09-20 15:40:00,13.01,13.01,12.99,12.99,1060000.0,13.01,13.01,12.99,12.99,1060000.0
2012-09-20 15:50:00,12.99,13.04,12.99,13.04,4038000.0,12.99,13.04,12.99,13.04,4038000.0
2012-09-21 09:30:00,13.09,13.1,13.01,13.01,20048000.0,13.09,13.1,13.01,13.01,20048000.0
2012-09-21 09:40:00,13.01,13.04,12.99,13.0,2328000.0,13.01,13.04,12.99,13.0,2328000.0
2012-09-21 09:50:00,13.0,13.03,12.98,12.99,2500000.0,13.0,13.03,12.98,12.99,2500000.0
2012-09-21 10:00:00,12.99,12.99,12.96,12.96,1734000.0,12.99,12.99,12.96,12.96,1734000.0
2012-09-21 10:10:00,12.96,12.97,12.94,12.96,1956000.0,12.96,12.97,12.94,12.96,1956000.0
2012-09-21 10:20:00,12.96,12.97,12.96,12.96,1162000.0,12.96,12.97,12.96,12.96,1162000.0
2012-09-21 10:30:00,12.96,12.98,12.96,12.97,27314000.0,12.96,12.98,12.96,12.97,27314000.0
2012-09-21 10:40:00,12.97,12.98,12.96,12.97,994000.0,12.97,12.98,12.96,12.97,994000.0
2012-09-21 10:50:00,12.97,12.97,12.95,12.95,784000.0,12.97,12.97,12.95,12.95,784000.0
2012-09-21 11:00:00,12.95,12.98,12.95,12.97,972000.0,12.95,12.98,12.95,12.97,972000.0
2012-09-21 11:10:00,12.97,12.99,12.97,12.99,778000.0,12.97,12.99,12.97,12.99,778000.0
2012-09-21 11:20:00,12.98,12.99,12.97,12.99,852000.0,12.98,12.99,12.97,12.99,852000.0
2012-09-21 11:30:00,12.99,13.0,12.98,12.99,552000.0,12.99,13.0,12.98,12.99,552000.0
2012-09-21 11:40:00,12.99,12.99,12.98,12.98,888000.0,12.99,12.99,12.98,12.98,888000.0
2012-09-21 11:50:00,12.98,12.98,12.96,12.97,674000.0,12.98,12.98,12.96,12.97,674000.0
2012-09-21 12:00:00,12.97,12.98,12.96,12.96,710000.0,12.97,12.98,12.96,12.96,710000.0
2012-09-21 12:10:00,12.96,12.96,12.94,12.95,1414000.0,12.96,12.96,12.94,12.95,1414000.0
2012-09-21 12:20:00,12.95,12.95,12.94,12.94,606000.0,12.95,12.95,12.94,12.94,606000.0
2012-09-21 12:30:00,12.94,12.95,12.94,12.94,2006000.0,12.94,12.95,12.94,12.94,2006000.0
2012-09-21 12:40:00,12.94,12.95,12.93,12.93,1110000.0,12.94,12.95,12.93,12.93,1110000.0
2012-09-21 12:50:00,12.93,12.94,12.93,12.94,1032000.0,12.93,12.94,12.93,12.94,1032000.0
2012-09-21 13:00:00,12.94,12.94,12.93,12.93,518000.0,12.94,12.94,12.93,12.93,518000.0
2012-09-21 13:10:00,12.93,12.93,12.92,12.92,1316000.0,12.93,12.93,12.92,12.92,1316000.0
2012-09-21 13:20:00,12.92,12.93,12.91,12.92,1014000.0,12.92,12.93,12.91,12.92,1014000.0
2012-09-21 13:30:00,12.92,12.92,12.91,12.92,988000.0,12.92,12.92,12.91,12.92,988000.0
2012-09-21 13:40:00,12.92,12.94,12.92,12.93,918000.0,12.92,12.94,12.92,12.93,918000.0
2012-09-21 13:50:00,12.93,12.93,12.92,12.92,542000.0,12.93,12.93,12.92,12.92,542000.0
2012-09-21 14:00:00,12.92,12.92,12.91,12.92,654000.0,12.92,12.92,12.91,12.92,654000.0
2012-09-21 14:10:00,12.92,12.93,12.91,12.92,620000.0,12.92,12.93,12.91,12.92,620000.0
2012-09-21 14:20:00,12.92,12.92,12.91,12.91,1242000.0,12.92,12.92,12.91,12.91,1242000.0
2012-09-21 14:30:00,12.91,12.92,12.89,12.89,1420000.0,12.91,12.92,12.89,12.89,1420000.0
2012-09-21 14:40:00,12.89,12.91,12.88,12.9,1490000.0,12.89,12.91,12.88,12.9,1490000.0
2012-09-21 14:50:00,12.9,12.9,12.88,12.88,1230000.0,12.9,12.9,12.88,12.88,1230000.0
2012-09-21 15:00:00,12.88,12.89,12.87,12.89,1476000.0,12.88,12.89,12.87,12.89,1476000.0
2012-09-21 15:10:00,12.89,12.9,12.88,12.9,986000.0,12.89,12.9,12.88,12.9,986000.0
2012-09-21 15:20:00,12.9,12.91,12.89,12.89,1174000.0,12.9,12.91,12.89,12.89,1174000.0
2012-09-21 15:30:00,12.89,12.89,12.87,12.88,1606000.0,12.89,12.89,12.87,12.88,1606000.0
2012-09-21 15:40:00,12.88,12.88,12.87,12.87,2030000.0,12.88,12.88,12.87,12.87,2030000.0
2012-09-21 15:50:00,12.87,12.88,12.84,12.88,7646000.0,12.87,12.88,12.84,12.88,7646000.0
2012-09-24 09:30:00,12.76,12.77,12.65,12.74,6720000.0,12.76,12.77,12.65,12.74,6720000.0
2012-09-24 09:40:00,12.74,12.76,12.71,12.72,2286000.0,12.74,12.76,12.71,12.72,2286000.0
2012-09-24 09:50:00,12.72,12.73,12.66,12.69,1954000.0,12.72,12.73,12.66,12.69,1954000.0
2012-09-24 10:00:00,12.69,12.71,12.68,12.7,1976000.0,12.69,12.71,12.68,12.7,1976000.0
2012-09-24 10:10:00,12.69,12.7,12.67,12.69,1414000.0,12.69,12.7,12.67,12.69,1414000.0
2012-09-24 10:20:00,12.68,12.69,12.65,12.68,2230000.0,12.68,12.69,12.65,12.68,2230000.0
2012-09-24 10:30:00,12.67,12.7,12.67,12.69,1072000.0,12.67,12.7,12.67,12.69,1072000.0
2012-09-24 10:40:00,12.69,12.72,12.69,12.71,2594000.0,12.69,12.72,12.69,12.71,2594000.0
2012-09-24 10:50:00,12.71,12.74,12.71,12.74,882000.0,12.71,12.74,12.71,12.74,882000.0
2012-09-24 11:00:00,12.74,12.75,12.74,12.74,1226000.0,12.74,12.75,12.74,12.74,1226000.0
2012-09-24 11:10:00,12.74,12.74,12.72,12.73,548000.0,12.74,12.74,12.72,12.73,548000.0
2012-09-24 11:20:00,12.73,12.73,12.71,12.73,974000.0,12.73,12.73,12.71,12.73,974000.0
2012-09-24 11:30:00,12.72,12.74,12.72,12.72,1102000.0,12.72,12.74,12.72,12.72,1102000.0
2012-09-24 11:40:00,12.72,12.75,12.71,12.74,1230000.0,12.72,12.75,12.71,12.74,1230000.0
2012-09-24 11:50:00,12.74,12.77,12.74,12.77,1378000.0,12.74,12.77,12.74,12.77,1378000.0
2012-09-24 12:00:00,12.77,12.77,12.74,12.75,1082000.0,12.77,12.77,12.74,12.75,1082000.0
2012-09-24 12:10:00,12.75,12.77,12.75,12.77,448000.0,12.75,12.77,12.75,12.77,448000.0
2012-09-24 12:20:00,12.77,12.77,12.74,12.76,816000.0,12.77,12.77,12.74,12.76,816000.0
2012-09-24 12:30:00,12.75,12.76,12.73,12.74,598000.0,12.75,12.76,12.73,12.74,598000.0
2012-09-24 12:40:00,12.74,12.76,12.74,12.76,888000.0,12.74,12.76,12.74,12.76,888000.0
2012-09-24 12:50:00,12.76,12.77,12.75,12.77,706000.0,12.76,12.77,12.75,12.77,706000.0
2012-09-24 13:00:00,12.77,12.77,12.75,12.77,558000.0,12.77,12.77,12.75,12.77,558000.0
2012-09-24 13:10:00,12.77,12.78,12.75,12.75,656000.0,12.77,12.78,12.75,12.75,656000.0
2012-09-24 13:20:00,12.75,12.78,12.75,12.77,862000.0,12.75,12.78,12.75,12.77,862000.0
2012-09-24 13:30:00,12.77,12.77,12.75,12.75,422000.0,12.77,12.77,12.75,12.75,422000.0
2012-09-24 13:40:00,12.75,12.76,12.72,12.73,1058000.0,12.75,12.76,12.72,12.73,1058000.0
2012-09-24 13:50:00,12.73,12.73,12.72,12.73,332000.0,12.73,12.73,12.72,12.73,332000.0
2012-09-24 14:00:00,12.72,12.74,12.72,12.73,414000.0,12.72,12.74,12.72,12.73,414000.0
2012-09-24 14:10:00,12.73,12.75,12.73,12.75,390000.0,12.73,12.75,12.73,12.75,390000.0
2012-09-24 14:20:00,12.75,12.75,12.73,12.75,744000.0,12.75,12.75,12.73,12.75,744000.0
2012-09-24 14:30:00,12.75,12.76,12.75,12.76,548000.0,12.75,12.76,12.75,12.76,548000.0
2012-09-24 14:40:00,12.76,12.77,12.75,12.76,580000.0,12.76,12.77,12.75,12.76,580000.0
2012-09-24 14:50:00,12.76,12.77,12.75,12.75,1264000.0,12.76,12.77,12.75,12.75,1264000.0
2012-09-24 15:00:00,12.75,12.76,12.74,12.75,1312000.0,12.75,12.76,12.74,12.75,1312000.0
2012-09-24 15:10:00,12.75,12.76,12.75,12.76,952000.0,12.75,12.76,12.75,12.76,952000.0
2012-09-24 15:20:00,12.76,12.76,12.74,12.75,1322000.0,12.76,12.76,12.74,12.75,1322000.0
2012-09-24 15:30:00,12.75,12.76,12.74,12.75,1236000.0,12.75,12.76,12.74,12.75,1236000.0
2012-09-24 15:40:00,12.75,12.76,12.74,12.74,1492000.0,12.75,12.76,12.74,12.74,1492000.0
2012-09-24 15:50:00,12.74,12.74,12.73,12.74,2918000.0,12.74,12.74,12.73,12.74,2918000.0
2012-09-25 09:30:00,12.82,12.84,12.79,12.84,3840000.0,12.82,12.84,12.79,12.84,3840000.0
2012-09-25 09:40:00,12.84,12.84,12.7,12.74,3054000.0,12.84,12.84,12.7,12.74,3054000.0
2012-09-25 09:50:00,12.73,12.82,12.72,12.81,3466000.0,12.73,12.82,12.72,12.81,3466000.0
2012-09-25 10:00:00,12.8,12.84,12.79,12.83,1836000.0,12.8,12.84,12.79,12.83,1836000.0
2012-09-25 10:10:00,12.83,12.88,12.83,12.87,2606000.0,12.83,12.88,12.83,12.87,2606000.0
2012-09-25 10:20:00,12.87,12.88,12.85,12.86,1710000.0,12.87,12.88,12.85,12.86,1710000.0
2012-09-25 10:30:00,12.86,12.88,12.86,12.87,960000.0,12.86,12.88,12.86,12.87,960000.0
2012-09-25 10:40:00,12.87,12.92,12.86,12.91,1904000.0,12.87,12.92,12.86,12.91,1904000.0
2012-09-25 10:50:00,12.92,12.92,12.88,12.89,1678000.0,12.92,12.92,12.88,12.89,1678000.0
2012-09-25 11:00:00,12.89,12.95,12.88,12.94,2294000.0,12.89,12.95,12.88,12.94,2294000.0
2012-09-25 11:10:00,12.95,12.95,12.93,12.94,1124000.0,12.95,12.95,12.93,12.94,1124000.0
2012-09-25 11:20:00,12.94,12.94,12.9,12.9,1280000.0,12.94,12.94,12.9,12.9,1280000.0
2012-09-25 11:30:00,12.9,12.92,12.9,12.91,1466000.0,12.9,12.92,12.9,12.91,1466000.0
2012-09-25 11:40:00,12.91,12.92,12.89,12.89,1068000.0,12.91,12.92,12.89,12.89,1068000.0
2012-09-25 11:50:00,12.89,12.89,12.88,12.88,596000.0,12.89,12.89,12.88,12.88,596000.0
2012-09-25 12:00:00,12.88,12.9,12.87,12.89,872000.0,12.88,12.9,12.87,12.89,872000.0
2012-09-25 12:10:00,12.9,12.9,12.87,12.88,1052000.0,12.9,12.9,12.87,12.88,1052000.0
2012-09-25 12:20:00,12.88,12.89,12.87,12.87,632000.0,12.88,12.89,12.87,12.87,632000.0
2012-09-25 12:30:00,12.87,12.88,12.87,12.87,768000.0,12.87,12.88,12.87,12.87,768000.0
2012-09-25 12:40:00,12.86,12.86,12.83,12.84,1054000.0,12.86,12.86,12.83,12.84,1054000.0
2012-09-25 12:50:00,12.84,12.84,12.83,12.83,812000.0,12.84,12.84,12.83,12.83,812000.0
2012-09-25 13:00:00,12.83,12.83,12.8,12.8,1484000.0,12.83,12.83,12.8,12.8,1484000.0
2012-09-25 13:10:00,12.8,12.82,12.79,12.79,1542000.0,12.8,12.82,12.79,12.79,1542000.0
2012-09-25 13:20:00,12.8,12.81,12.77,12.77,1810000.0,12.8,12.81,12.77,12.77,1810000.0
2012-09-25 13:30:00,12.77,12.8,12.76,12.79,1362000.0,12.77,12.8,12.76,12.79,1362000.0
2012-09-25 13:40:00,12.79,12.8,12.76,12.77,1036000.0,12.79,12.8,12.76,12.77,1036000.0
2012-09-25 13:50:00,12.77,12.78,12.76,12.77,1078000.0,12.77,12.78,12.76,12.77,1078000.0
2012-09-25 14:00:00,12.77,12.77,12.73,12.74,1302000.0,12.77,12.77,12.73,12.74,1302000.0
2012-09-25 14:10:00,12.74,12.75,12.72,12.73,1026000.0,12.74,12.75,12.72,12.73,1026000.0
2012-09-25 14:20:00,12.72,12.75,12.71,12.72,1022000.0,12.72,12.75,12.71,12.72,1022000.0
2012-09-25 14:30:00,12.73,12.73,12.71,12.72,734000.0,12.73,12.73,12.71,12.72,734000.0
2012-09-25 14:40:00,12.72,12.72,12.69,12.7,1198000.0,12.72,12.72,12.69,12.7,1198000.0
2012-09-25 14:50:00,12.7,12.7,12.63,12.63,2850000.0,12.7,12.7,12.63,12.63,2850000.0
2012-09-25 15:00:00,12.63,12.64,12.61,12.62,2998000.0,12.63,12.64,12.61,12.62,2998000.0
2012-09-25 15:10:00,12.62,12.62,12.55,12.61,3718000.0,12.62,12.62,12.55,12.61,3718000.0
2012-09-25 15:20:00,12.61,12.65,12.6,12.65,2140000.0,12.61,12.65,12.6,12.65,2140000.0
2012-09-25 15:30:00,12.65,12.66,12.62,12.62,2736000.0,12.65,12.66,12.62,12.62,2736000.0
2012-09-25 15:40:00,12.62,12.63,12.62,12.62,2196000.0,12.62,12.63,12.62,12.62,2196000.0
2012-09-25 15:50:00,12.62,12.65,12.61,12.63,6322000.0,12.62,12.65,12.61,12.63,6322000.0
2012-09-26 09:30:00,12.62,12.73,12.6,12.62,4624000.0,12.62,12.73,12.6,12.62,4624000.0
2012-09-26 09:40:00,12.62,12.62,12.56,12.57,3018000.0,12.62,12.62,12.56,12.57,3018000.0
2012-09-26 09:50:00,12.57,12.6,12.57,12.58,1886000.0,12.57,12.6,12.57,12.58,1886000.0
2012-09-26 10:00:00,12.58,12.58,12.54,12.57,2630000.0,12.58,12.58,12.54,12.57,2630000.0
2012-09-26 10:10:00,12.57,12.57,12.55,12.57,1602000.0,12.57,12.57,12.55,12.57,1602000.0
2012-09-26 10:20:00,12.57,12.57,12.46,12.46,3576000.0,12.57,12.57,12.46,12.46,3576000.0
2012-09-26 10:30:00,12.46,12.48,12.41,12.43,2720000.0,12.46,12.48,12.41,12.43,2720000.0
2012-09-26 10:40:00,12.44,12.48,12.43,12.46,1482000.0,12.44,12.48,12.43,12.46,1482000.0
2012-09-26 10:50:00,12.46,12.48,12.43,12.44,1508000.0,12.46,12.48,12.43,12.44,1508000.0
2012-09-26 11:00:00,12.44,12.48,12.43,12.47,770000.0,12.44,12.48,12.43,12.47,770000.0
2012-09-26 11:10:00,12.47,12.5,12.45,12.5,2166000.0,12.47,12.5,12.45,12.5,2166000.0
2012-09-26 11:20:00,12.5,12.52,12.49,12.51,1136000.0,12.5,12.52,12.49,12.51,1136000.0
2012-09-26 11:30:00,12.51,12.51,12.49,12.5,530000.0,12.51,12.51,12.49,12.5,530000.0
2012-09-26 11:40:00,12.5,12.53,12.5,12.53,726000.0,12.5,12.53,12.5,12.53,726000.0
2012-09-26 11:50:00,12.52,12.53,12.51,12.52,616000.0,12.52,12.53,12.51,12.52,616000.0
2012-09-26 12:00:00,12.51,12.54,12.51,12.52,934000.0,12.51,12.54,12.51,12.52,934000.0
2012-09-26 12:10:00,12.52,12.54,12.51,12.53,950000.0,12.52,12.54,12.51,12.53,950000.0
2012-09-26 12:20:00,12.53,12.53,12.5,12.5,790000.0,12.53,12.53,12.5,12.5,790000.0
2012-09-26 12:30:00,12.5,12.52,12.49,12.52,610000.0,12.5,12.52,12.49,12.52,610000.0
2012-09-26 12:40:00,12.51,12.52,12.49,12.5,988000.0,12.51,12.52,12.49,12.5,988000.0
2012-09-26 12:50:00,12.5,12.53,12.48,12.53,792000.0,12.5,12.53,12.48,12.53,792000.0
2012-09-26 13:00:00,12.53,12.53,12.5,12.51,880000.0,12.53,12.53,12.5,12.51,880000.0
2012-09-26 13:10:00,12.5,12.51,12.49,12.5,876000.0,12.5,12.51,12.49,12.5,876000.0
2012-09-26 13:20:00,12.51,12.55,12.5,12.55,1080000.0,12.51,12.55,12.5,12.55,1080000.0
2012-09-26 13:30:00,12.55,12.56,12.53,12.53,1372000.0,12.55,12.56,12.53,12.53,1372000.0
2012-09-26 13:40:00,12.53,12.54,12.51,12.51,638000.0,12.53,12.54,12.51,12.51,638000.0
2012-09-26 13:50:00,12.51,12.52,12.46,12.47,1140000.0,12.51,12.52,12.46,12.47,1140000.0
2012-09-26 14:00:00,12.47,12.52,12.47,12.51,676000.0,12.47,12.52,12.47,12.51,676000.0
2012-09-26 14:10:00,12.51,12.53,12.5,12.52,928000.0,12.51,12.53,12.5,12.52,928000.0
2012-09-26 14:20:00,12.52,12.54,12.52,12.53,836000.0,12.52,12.54,12.52,12.53,836000.0
2012-09-26 14:30:00,12.53,12.54,12.51,12.51,952000.0,12.53,12.54,12.51,12.51,952000.0
2012-09-26 14:40:00,12.51,12.51,12.5,12.5,836000.0,12.51,12.51,12.5,12.5,836000.0
2012-09-26 14:50:00,12.5,12.51,12.48,12.49,532000.0,12.5,12.51,12.48,12.49,532000.0
2012-09-26 15:00:00,12.49,12.49,12.45,12.46,1404000.0,12.49,12.49,12.45,12.46,1404000.0
2012-09-26 15:10:00,12.46,12.49,12.46,12.48,872000.0,12.46,12.49,12.46,12.48,872000.0
2012-09-26 15:20:00,12.47,12.49,12.46,12.47,938000.0,12.47,12.49,12.46,12.47,938000.0
2012-09-26 15:30:00,12.47,12.48,12.46,12.47,934000.0,12.47,12.48,12.46,12.47,934000.0
2012-09-26 15:40:00,12.47,12.49,12.46,12.48,1580000.0,12.47,12.49,12.46,12.48,1580000.0
2012-09-26 15:50:00,12.48,12.5,12.47,12.48,2964000.0,12.48,12.5,12.47,12.48,2964000.0
2012-09-27 09:30:00,12.53,12.71,12.53,12.67,7120000.0,12.53,12.71,12.53,12.67,7120000.0
2012-09-27 09:40:00,12.68,12.69,12.62,12.63,1960000.0,12.68,12.69,12.62,12.63,1960000.0
2012-09-27 09:50:00,12.63,12.67,12.62,12.66,1334000.0,12.63,12.67,12.62,12.66,1334000.0
2012-09-27 10:00:00,12.65,12.67,12.63,12.67,2268000.0,12.65,12.67,12.63,12.67,2268000.0
2012-09-27 10:10:00,12.67,12.73,12.66,12.72,2768000.0,12.67,12.73,12.66,12.72,2768000.0
2012-09-27 10:20:00,12.73,12.76,12.72,12.76,3026000.0,12.73,12.76,12.72,12.76,3026000.0
2012-09-27 10:30:00,12.76,12.78,12.74,12.74,2128000.0,12.76,12.78,12.74,12.74,2128000.0
2012-09-27 10:40:00,12.74,12.76,12.72,12.73,1594000.0,12.74,12.76,12.72,12.73,1594000.0
2012-09-27 10:50:00,12.73,12.75,12.71,12.71,1608000.0,12.73,12.75,12.71,12.71,1608000.0
2012-09-27 11:00:00,12.71,12.74,12.71,12.72,1550000.0,12.71,12.74,12.71,12.72,1550000.0
2012-09-27 11:10:00,12.71,12.71,12.67,12.68,1810000.0,12.71,12.71,12.67,12.68,1810000.0
2012-09-27 11:20:00,12.68,12.7,12.67,12.7,1484000.0,12.68,12.7,12.67,12.7,1484000.0
2012-09-27 11:30:00,12.69,12.71,12.68,12.7,600000.0,12.69,12.71,12.68,12.7,600000.0
2012-09-27 11:40:00,12.7,12.71,12.69,12.7,722000.0,12.7,12.71,12.69,12.7,722000.0
2012-09-27 11:50:00,12.69,12.74,12.68,12.74,602000.0,12.69,12.74,12.68,12.74,602000.0
2012-09-27 12:00:00,12.74,12.77,12.74,12.75,1236000.0,12.74,12.77,12.74,12.75,1236000.0
2012-09-27 12:10:00,12.75,12.77,12.74,12.74,518000.0,12.75,12.77,12.74,12.74,518000.0
2012-09-27 12:20:00,12.74,12.78,12.73,12.77,1030000.0,12.74,12.78,12.73,12.77,1030000.0
2012-09-27 12:30:00,12.77,12.79,12.76,12.77,984000.0,12.77,12.79,12.76,12.77,984000.0
2012-09-27 12:40:00,12.77,12.79,12.76,12.78,750000.0,12.77,12.79,12.76,12.78,750000.0
2012-09-27 12:50:00,12.78,12.79,12.77,12.78,812000.0,12.78,12.79,12.77,12.78,812000.0
2012-09-27 13:00:00,12.78,12.82,12.78,12.8,1298000.0,12.78,12.82,12.78,12.8,1298000.0
2012-09-27 13:10:00,12.8,12.8,12.78,12.79,598000.0,12.8,12.8,12.78,12.79,598000.0
2012-09-27 13:20:00,12.79,12.8,12.79,12.79,392000.0,12.79,12.8,12.79,12.79,392000.0
2012-09-27 13:30:00,12.8,12.83,12.79,12.82,1166000.0,12.8,12.83,12.79,12.82,1166000.0
2012-09-27 13:40:00,12.82,12.83,12.8,12.83,2348000.0,12.82,12.83,12.8,12.83,2348000.0
2012-09-27 13:50:00,12.83,12.85,12.82,12.82,1842000.0,12.83,12.85,12.82,12.82,1842000.0
2012-09-27 14:00:00,12.83,12.84,12.82,12.84,792000.0,12.83,12.84,12.82,12.84,792000.0
2012-09-27 14:10:00,12.84,12.85,12.83,12.84,888000.0,12.84,12.85,12.83,12.84,888000.0
2012-09-27 14:20:00,12.84,12.85,12.84,12.84,542000.0,12.84,12.85,12.84,12.84,542000.0
2012-09-27 14:30:00,12.84,12.86,12.83,12.86,1046000.0,12.84,12.86,12.83,12.86,1046000.0
2012-09-27 14:40:00,12.85,12.86,12.84,12.84,1016000.0,12.85,12.86,12.84,12.84,1016000.0
2012-09-27 14:50:00,12.84,12.85,12.81,12.82,1650000.0,12.84,12.85,12.81,12.82,1650000.0
2012-09-27 15:00:00,12.82,12.83,12.8,12.82,1030000.0,12.82,12.83,12.8,12.82,1030000.0
2012-09-27 15:10:00,12.82,12.83,12.8,12.8,952000.0,12.82,12.83,12.8,12.8,952000.0
2012-09-27 15:20:00,12.8,12.84,12.8,12.84,1454000.0,12.8,12.84,12.8,12.84,1454000.0
2012-09-27 15:30:00,12.84,12.86,12.84,12.85,2030000.0,12.84,12.86,12.84,12.85,2030000.0
2012-09-27 15:40:00,12.85,12.87,12.83,12.84,3320000.0,12.85,12.87,12.83,12.84,3320000.0
2012-09-27 15:50:00,12.84,12.84,12.83,12.83,3746000.0,12.84,12.84,12.83,12.83,3746000.0
2012-09-28 09:30:00,12.8,12.85,12.76,12.79,3610000.0,12.8,12.85,12.76,12.79,3610000.0
2012-09-28 09:40:00,12.79,12.84,12.75,12.78,2148000.0,12.79,12.84,12.75,12.78,2148000.0
2012-09-28 09:50:00,12.78,12.78,12.75,12.77,1690000.0,12.78,12.78,12.75,12.77,1690000.0
2012-09-28 10:00:00,12.77,12.8,12.77,12.77,992000.0,12.77,12.8,12.77,12.77,992000.0
2012-09-28 10:10:00,12.77,12.78,12.71,12.71,1966000.0,12.77,12.78,12.71,12.71,1966000.0
2012-09-28 10:20:00,12.71,12.72,12.66,12.68,2360000.0,12.71,12.72,12.66,12.68,2360000.0
2012-09-28 10:30:00,12.68,12.74,12.67,12.73,1606000.0,12.68,12.74,12.67,12.73,1606000.0
2012-09-28 10:40:00,12.74,12.75,12.71,12.74,846000.0,12.74,12.75,12.71,12.74,846000.0
2012-09-28 10:50:00,12.74,12.75,12.71,12.73,1032000.0,12.74,12.75,12.71,12.73,1032000.0
2012-09-28 11:00:00,12.73,12.77,12.73,12.77,950000.0,12.73,12.77,12.73,12.77,950000.0
2012-09-28 11:10:00,12.76,12.76,12.73,12.74,888000.0,12.76,12.76,12.73,12.74,888000.0
2012-09-28 11:20:00,12.73,12.74,12.69,12.69,804000.0,12.73,12.74,12.69,12.69,804000.0
2012-09-28 11:30:00,12.69,12.71,12.68,12.68,894000.0,12.69,12.71,12.68,12.68,894000.0
2012-09-28 11:40:00,12.69,12.71,12.68,12.71,962000.0,12.69,12.71,12.68,12.71,962000.0
2012-09-28 11:50:00,12.71,12.71,12.69,12.71,492000.0,12.71,12.71,12.69,12.71,492000.0
2012-09-28 12:00:00,12.72,12.74,12.71,12.72,538000.0,12.72,12.74,12.71,12.72,538000.0
2012-09-28 12:10:00,12.72,12.77,12.72,12.77,1210000.0,12.72,12.77,12.72,12.77,1210000.0
2012-09-28 12:20:00,12.77,12.77,12.76,12.76,734000.0,12.77,12.77,12.76,12.76,734000.0
2012-09-28 12:30:00,12.76,12.77,12.75,12.76,402000.0,12.76,12.77,12.75,12.76,402000.0
2012-09-28 12:40:00,12.76,12.77,12.74,12.75,558000.0,12.76,12.77,12.74,12.75,558000.0
2012-09-28 12:50:00,12.75,12.76,12.74,12.74,486000.0,12.75,12.76,12.74,12.74,486000.0
2012-09-28 13:00:00,12.74,12.76,12.74,12.75,434000.0,12.74,12.76,12.74,12.75,434000.0
2012-09-28 13:10:00,12.76,12.76,12.74,12.75,592000.0,12.76,12.76,12.74,12.75,592000.0
2012-09-28 13:20:00,12.75,12.76,12.75,12.75,212000.0,12.75,12.76,12.75,12.75,212000.0
2012-09-28 13:30:00,12.76,12.79,12.75,12.79,928000.0,12.76,12.79,12.75,12.79,928000.0
2012-09-28 13:40:00,12.79,12.8,12.77,12.77,942000.0,12.79,12.8,12.77,12.77,942000.0
2012-09-28 13:50:00,12.77,12.79,12.77,12.79,958000.0,12.77,12.79,12.77,12.79,958000.0
2012-09-28 14:00:00,12.79,12.8,12.76,12.76,582000.0,12.79,12.8,12.76,12.76,582000.0
2012-09-28 14:10:00,12.76,12.77,12.74,12.76,812000.0,12.76,12.77,12.74,12.76,812000.0
2012-09-28 14:20:00,12.75,12.76,12.74,12.74,728000.0,12.75,12.76,12.74,12.74,728000.0
2012-09-28 14:30:00,12.74,12.75,12.73,12.75,708000.0,12.74,12.75,12.73,12.75,708000.0
2012-09-28 14:40:00,12.75,12.77,12.74,12.76,552000.0,12.75,12.77,12.74,12.76,552000.0
2012-09-28 14:50:00,12.76,12.77,12.74,12.76,558000.0,12.76,12.77,12.74,12.76,558000.0
2012-09-28 15:00:00,12.76,12.77,12.75,12.76,474000.0,12.76,12.77,12.75,12.76,474000.0
2012-09-28 15:10:00,12.76,12.78,12.75,12.76,442000.0,12.76,12.78,12.75,12.76,442000.0
2012-09-28 15:20:00,12.76,12.76,12.74,12.75,728000.0,12.76,12.76,12.74,12.75,728000.0
2012-09-28 15:30:00,12.74,12.75,12.72,12.72,780000.0,12.74,12.75,12.72,12.72,780000.0
2012-09-28 15:40:00,12.72,12.76,12.72,12.76,1872000.0,12.72,12.76,12.72,12.76,1872000.0
2012-09-28 15:50:00,12.75,12.75,12.72,12.72,1982000.0,12.75,12.75,12.72,12.72,1982000.0
2012-10-01 09:30:00,12.77,12.79,12.73,12.76,3110000.0,12.77,12.79,12.73,12.76,3110000.0
2012-10-01 09:40:00,12.75,12.75,12.7,12.75,1296000.0,12.75,12.75,12.7,12.75,1296000.0
2012-10-01 09:50:00,12.74,12.78,12.68,12.72,1492000.0,12.74,12.78,12.68,12.72,1492000.0
2012-10-01 10:00:00,12.72,12.81,12.72,12.79,2700000.0,12.72,12.81,12.72,12.79,2700000.0
2012-10-01 10:10:00,12.79,12.8,12.77,12.78,848000.0,12.79,12.8,12.77,12.78,848000.0
2012-10-01 10:20:00,12.78,12.78,12.74,12.75,542000.0,12.78,12.78,12.74,12.75,542000.0
2012-10-01 10:30:00,12.76,12.76,12.73,12.75,746000.0,12.76,12.76,12.73,12.75,746000.0
2012-10-01 10:40:00,12.75,12.75,12.7,12.71,1108000.0,12.75,12.75,12.7,12.71,1108000.0
2012-10-01 10:50:00,12.7,12.74,12.7,12.71,838000.0,12.7,12.74,12.7,12.71,838000.0
2012-10-01 11:00:00,12.71,12.76,12.71,12.72,824000.0,12.71,12.76,12.71,12.72,824000.0
2012-10-01 11:10:00,12.72,12.76,12.71,12.71,734000.0,12.72,12.76,12.71,12.71,734000.0
2012-10-01 11:20:00,12.72,12.72,12.7,12.71,728000.0,12.72,12.72,12.7,12.71,728000.0
2012-10-01 11:30:00,12.71,12.71,12.68,12.69,1018000.0,12.71,12.71,12.68,12.69,1018000.0
2012-10-01 11:40:00,12.69,12.71,12.69,12.69,1282000.0,12.69,12.71,12.69,12.69,1282000.0
2012-10-01 11:50:00,12.69,12.69,12.67,12.68,890000.0,12.69,12.69,12.67,12.68,890000.0
2012-10-01 12:00:00,12.68,12.7,12.68,12.69,502000.0,12.68,12.7,12.68,12.69,502000.0
2012-10-01 12:10:00,12.69,12.7,12.68,12.68,268000.0,12.69,12.7,12.68,12.68,268000.0
2012-10-01 12:20:00,12.68,12.7,12.67,12.69,466000.0,12.68,12.7,12.67,12.69,466000.0
2012-10-01 12:30:00,12.7,12.7,12.68,12.68,380000.0,12.7,12.7,12.68,12.68,380000.0
2012-10-01 12:40:00,12.69,12.7,12.65,12.65,424000.0,12.69,12.7,12.65,12.65,424000.0
2012-10-01 12:50:00,12.65,12.66,12.61,12.65,994000.0,12.65,12.66,12.61,12.65,994000.0
2012-10-01 13:00:00,12.65,12.65,12.63,12.63,606000.0,12.65,12.65,12.63,12.63,606000.0
2012-10-01 13:10:00,12.63,12.63,12.6,12.62,956000.0,12.63,12.63,12.6,12.62,956000.0
2012-10-01 13:20:00,12.62,12.65,12.62,12.65,444000.0,12.62,12.65,12.62,12.65,444000.0
2012-10-01 13:30:00,12.65,12.65,12.62,12.64,732000.0,12.65,12.65,12.62,12.64,732000.0
2012-10-01 13:40:00,12.63,12.65,12.61,12.65,644000.0,12.63,12.65,12.61,12.65,644000.0
2012-10-01 13:50:00,12.65,12.69,12.65,12.68,528000.0,12.65,12.69,12.65,12.68,528000.0
2012-10-01 14:00:00,12.68,12.69,12.68,12.68,486000.0,12.68,12.69,12.68,12.68,486000.0
2012-10-01 14:10:00,12.69,12.69,12.67,12.67,436000.0,12.69,12.69,12.67,12.67,436000.0
2012-10-01 14:20:00,12.68,12.69,12.66,12.67,718000.0,12.68,12.69,12.66,12.67,718000.0
2012-10-01 14:30:00,12.67,12.68,12.66,12.67,992000.0,12.67,12.68,12.66,12.67,992000.0
2012-10-01 14:40:00,12.67,12.68,12.66,12.67,1028000.0,12.67,12.68,12.66,12.67,1028000.0
2012-10-01 14:50:00,12.67,12.69,12.67,12.67,1618000.0,12.67,12.69,12.67,12.67,1618000.0
2012-10-01 15:00:00,12.67,12.67,12.62,12.62,2718000.0,12.67,12.67,12.62,12.62,2718000.0
2012-10-01 15:10:00,12.62,12.62,12.58,12.58,1792000.0,12.62,12.62,12.58,12.58,1792000.0
2012-10-01 15:20:00,12.58,12.58,12.52,12.57,3674000.0,12.58,12.58,12.52,12.57,3674000.0
2012-10-01 15:30:00,12.57,12.58,12.56,12.57,1166000.0,12.57,12.58,12.56,12.57,1166000.0
2012-10-01 15:40:00,12.57,12.61,12.57,12.59,3074000.0,12.57,12.61,12.57,12.59,3074000.0
2012-10-01 15:50:00,12.59,12.61,12.57,12.6,3466000.0,12.59,12.61,12.57,12.6,3466000.0
2012-10-02 09:30:00,12.64,12.66,12.52,12.54,2210000.0,12.64,12.66,12.52,12.54,2210000.0
2012-10-02 09:40:00,12.54,12.57,12.52,12.56,1614000.0,12.54,12.57,12.52,12.56,1614000.0
2012-10-02 09:50:00,12.56,12.6,12.55,12.59,1410000.0,12.56,12.6,12.55,12.59,1410000.0
2012-10-02 10:00:00,12.6,12.6,12.52,12.56,1202000.0,12.6,12.6,12.52,12.56,1202000.0
2012-10-02 10:10:00,12.57,12.58,12.54,12.57,1170000.0,12.57,12.58,12.54,12.57,1170000.0
2012-10-02 10:20:00,12.57,12.59,12.56,12.58,818000.0,12.57,12.59,12.56,12.58,818000.0
2012-10-02 10:30:00,12.58,12.6,12.57,12.58,828000.0,12.58,12.6,12.57,12.58,828000.0
2012-10-02 10:40:00,12.58,12.59,12.55,12.55,752000.0,12.58,12.59,12.55,12.55,752000.0
2012-10-02 10:50:00,12.55,12.57,12.52,12.54,1028000.0,12.55,12.57,12.52,12.54,1028000.0
2012-10-02 11:00:00,12.54,12.55,12.53,12.53,514000.0,12.54,12.55,12.53,12.53,514000.0
2012-10-02 11:10:00,12.52,12.57,12.5,12.55,1798000.0,12.52,12.57,12.5,12.55,1798000.0
2012-10-02 11:20:00,12.55,12.55,12.52,12.53,416000.0,12.55,12.55,12.52,12.53,416000.0
2012-10-02 11:30:00,12.53,12.56,12.49,12.49,1806000.0,12.53,12.56,12.49,12.49,1806000.0
2012-10-02 11:40:00,12.49,12.52,12.48,12.49,1168000.0,12.49,12.52,12.48,12.49,1168000.0
2012-10-02 11:50:00,12.48,12.5,12.47,12.48,1048000.0,12.48,12.5,12.47,12.48,1048000.0
2012-10-02 12:00:00,12.48,12.5,12.47,12.47,576000.0,12.48,12.5,12.47,12.47,576000.0
2012-10-02 12:10:00,12.48,12.51,12.48,12.49,706000.0,12.48,12.51,12.48,12.49,706000.0
2012-10-02 12:20:00,12.48,12.5,12.48,12.49,286000.0,12.48,12.5,12.48,12.49,286000.0
2012-10-02 12:30:00,12.49,12.5,12.48,12.49,674000.0,12.49,12.5,12.48,12.49,674000.0
2012-10-02 12:40:00,12.49,12.51,12.48,12.51,758000.0,12.49,12.51,12.48,12.51,758000.0
2012-10-02 12:50:00,12.51,12.53,12.5,12.5,568000.0,12.51,12.53,12.5,12.5,568000.0
2012-10-02 13:00:00,12.5,12.53,12.5,12.51,704000.0,12.5,12.53,12.5,12.51,704000.0
2012-10-02 13:10:00,12.51,12.53,12.51,12.52,280000.0,12.51,12.53,12.51,12.52,280000.0
2012-10-02 13:20:00,12.52,12.52,12.48,12.51,896000.0,12.52,12.52,12.48,12.51,896000.0
2012-10-02 13:30:00,12.51,12.51,12.49,12.51,532000.0,12.51,12.51,12.49,12.51,532000.0
2012-10-02 13:40:00,12.51,12.54,12.5,12.52,1048000.0,12.51,12.54,12.5,12.52,1048000.0
2012-10-02 13:50:00,12.52,12.52,12.5,12.5,698000.0,12.52,12.52,12.5,12.5,698000.0
2012-10-02 14:00:00,12.5,12.52,12.5,12.5,604000.0,12.5,12.52,12.5,12.5,604000.0
2012-10-02 14:10:00,12.5,12.52,12.5,12.5,690000.0,12.5,12.52,12.5,12.5,690000.0
2012-10-02 14:20:00,12.5,12.51,12.47,12.48,578000.0,12.5,12.51,12.47,12.48,578000.0
2012-10-02 14:30:00,12.48,12.48,12.46,12.46,1752000.0,12.48,12.48,12.46,12.46,1752000.0
2012-10-02 14:40:00,12.46,12.47,12.45,12.47,1068000.0,12.46,12.47,12.45,12.47,1068000.0
2012-10-02 14:50:00,12.47,12.47,12.46,12.46,610000.0,12.47,12.47,12.46,12.46,610000.0
2012-10-02 15:00:00,12.46,12.5,12.45,12.49,1196000.0,12.46,12.5,12.45,12.49,1196000.0
2012-10-02 15:10:00,12.49,12.5,12.47,12.5,1722000.0,12.49,12.5,12.47,12.5,1722000.0
2012-10-02 15:20:00,12.5,12.52,12.49,12.5,1670000.0,12.5,12.52,12.49,12.5,1670000.0
2012-10-02 15:30:00,12.5,12.53,12.5,12.53,1282000.0,12.5,12.53,12.5,12.53,1282000.0
2012-10-02 15:40:00,12.52,12.53,12.51,12.52,1228000.0,12.52,12.53,12.51,12.52,1228000.0
2012-10-02 15:50:00,12.52,12.53,12.52,12.53,2592000.0,12.52,12.53,12.52,12.53,2592000.0
2012-10-03 09:30:00,12.56,12.65,12.55,12.56,2220000.0,12.56,12.65,12.55,12.56,2220000.0
2012-10-03 09:40:00,12.56,12.56,12.48,12.54,1788000.0,12.56,12.56,12.48,12.54,1788000.0
2012-10-03 09:50:00,12.54,12.55,12.49,12.5,1126000.0,12.54,12.55,12.49,12.5,1126000.0
2012-10-03 10:00:00,12.51,12.55,12.49,12.51,1784000.0,12.51,12.55,12.49,12.51,1784000.0
2012-10-03 10:10:00,12.51,12.59,12.5,12.58,1300000.0,12.51,12.59,12.5,12.58,1300000.0
2012-10-03 10:20:00,12.57,12.59,12.56,12.59,900000.0,12.57,12.59,12.56,12.59,900000.0
2012-10-03 10:30:00,12.59,12.6,12.56,12.58,990000.0,12.59,12.6,12.56,12.58,990000.0
2012-10-03 10:40:00,12.59,12.59,12.56,12.58,496000.0,12.59,12.59,12.56,12.58,496000.0
2012-10-03 10:50:00,12.57,12.6,12.56,12.58,484000.0,12.57,12.6,12.56,12.58,484000.0
2012-10-03 11:00:00,12.59,12.65,12.59,12.64,1436000.0,12.59,12.65,12.59,12.64,1436000.0
2012-10-03 11:10:00,12.64,12.68,12.64,12.66,2036000.0,12.64,12.68,12.64,12.66,2036000.0
2012-10-03 11:20:00,12.66,12.68,12.65,12.67,1160000.0,12.66,12.68,12.65,12.67,1160000.0
2012-10-03 11:30:00,12.66,12.67,12.66,12.66,404000.0,12.66,12.67,12.66,12.66,404000.0
2012-10-03 11:40:00,12.67,12.71,12.66,12.71,1152000.0,12.67,12.71,12.66,12.71,1152000.0
2012-10-03 11:50:00,12.71,12.71,12.66,12.67,866000.0,12.71,12.71,12.66,12.67,866000.0
2012-10-03 12:00:00,12.67,12.68,12.64,12.65,1054000.0,12.67,12.68,12.64,12.65,1054000.0
2012-10-03 12:10:00,12.65,12.67,12.64,12.66,538000.0,12.65,12.67,12.64,12.66,538000.0
2012-10-03 12:20:00,12.66,12.67,12.66,12.67,198000.0,12.66,12.67,12.66,12.67,198000.0
2012-10-03 12:30:00,12.67,12.69,12.67,12.68,646000.0,12.67,12.69,12.67,12.68,646000.0
2012-10-03 12:40:00,12.68,12.69,12.66,12.69,494000.0,12.68,12.69,12.66,12.69,494000.0
2012-10-03 12:50:00,12.68,12.7,12.67,12.69,448000.0,12.68,12.7,12.67,12.69,448000.0
2012-10-03 13:00:00,12.69,12.7,12.69,12.69,742000.0,12.69,12.7,12.69,12.69,742000.0
2012-10-03 13:10:00,12.69,12.7,12.69,12.7,320000.0,12.69,12.7,12.69,12.7,320000.0
2012-10-03 13:20:00,12.7,12.73,12.7,12.72,1260000.0,12.7,12.73,12.7,12.72,1260000.0
2012-10-03 13:30:00,12.72,12.72,12.68,12.68,1174000.0,12.72,12.72,12.68,12.68,1174000.0
2012-10-03 13:40:00,12.67,12.68,12.66,12.67,774000.0,12.67,12.68,12.66,12.67,774000.0
2012-10-03 13:50:00,12.67,12.68,12.66,12.67,746000.0,12.67,12.68,12.66,12.67,746000.0
2012-10-03 14:00:00,12.67,12.7,12.67,12.7,706000.0,12.67,12.7,12.67,12.7,706000.0
2012-10-03 14:10:00,12.7,12.71,12.69,12.71,920000.0,12.7,12.71,12.69,12.71,920000.0
2012-10-03 14:20:00,12.71,12.72,12.69,12.71,1104000.0,12.71,12.72,12.69,12.71,1104000.0
2012-10-03 14:30:00,12.7,12.73,12.7,12.73,878000.0,12.7,12.73,12.7,12.73,878000.0
2012-10-03 14:40:00,12.73,12.77,12.72,12.77,3220000.0,12.73,12.77,12.72,12.77,3220000.0
2012-10-03 14:50:00,12.76,12.77,12.73,12.75,1922000.0,12.76,12.77,12.73,12.75,1922000.0
2012-10-03 15:00:00,12.75,12.75,12.72,12.74,1096000.0,12.75,12.75,12.72,12.74,1096000.0
2012-10-03 15:10:00,12.74,12.76,12.73,12.75,1214000.0,12.74,12.76,12.73,12.75,1214000.0
2012-10-03 15:20:00,12.74,12.78,12.74,12.77,1522000.0,12.74,12.78,12.74,12.77,1522000.0
2012-10-03 15:30:00,12.77,12.77,12.74,12.77,2308000.0,12.77,12.77,12.74,12.77,2308000.0
2012-10-03 15:40:00,12.77,12.8,12.76,12.79,3276000.0,12.77,12.8,12.76,12.79,3276000.0
2012-10-03 15:50:00,12.79,12.81,12.79,12.79,5386000.0,12.79,12.81,12.79,12.79,5386000.0
2012-10-04 09:30:00,12.8,12.94,12.79,12.89,6048000.0,12.8,12.94,12.79,12.89,6048000.0
2012-10-04 09:40:00,12.89,12.92,12.87,12.92,2196000.0,12.89,12.92,12.87,12.92,2196000.0
2012-10-04 09:50:00,12.92,12.92,12.89,12.91,1510000.0,12.92,12.92,12.89,12.91,1510000.0
2012-10-04 10:00:00,12.91,13.0,12.89,12.99,3896000.0,12.91,13.0,12.89,12.99,3896000.0
2012-10-04 10:10:00,13.0,13.01,12.96,13.0,2368000.0,13.0,13.01,12.96,13.0,2368000.0
2012-10-04 10:20:00,12.99,13.0,12.97,12.97,1038000.0,12.99,13.0,12.97,12.97,1038000.0
2012-10-04 10:30:00,12.97,12.99,12.97,12.99,922000.0,12.97,12.99,12.97,12.99,922000.0
2012-10-04 10:40:00,12.99,13.02,12.93,12.95,1956000.0,12.99,13.02,12.93,12.95,1956000.0
2012-10-04 10:50:00,12.94,12.95,12.92,12.94,816000.0,12.94,12.95,12.92,12.94,816000.0
2012-10-04 11:00:00,12.95,12.96,12.9,12.91,1440000.0,12.95,12.96,12.9,12.91,1440000.0
2012-10-04 11:10:00,12.91,12.93,12.91,12.92,840000.0,12.91,12.93,12.91,12.92,840000.0
2012-10-04 11:20:00,12.93,12.93,12.9,12.91,1174000.0,12.93,12.93,12.9,12.91,1174000.0
2012-10-04 11:30:00,12.91,12.93,12.9,12.91,870000.0,12.91,12.93,12.9,12.91,870000.0
2012-10-04 11:40:00,12.91,12.92,12.89,12.91,650000.0,12.91,12.92,12.89,12.91,650000.0
2012-10-04 11:50:00,12.91,12.93,12.9,12.92,470000.0,12.91,12.93,12.9,12.92,470000.0
2012-10-04 12:00:00,12.92,12.95,12.91,12.94,842000.0,12.92,12.95,12.91,12.94,842000.0
2012-10-04 12:10:00,12.94,12.96,12.93,12.94,710000.0,12.94,12.96,12.93,12.94,710000.0
2012-10-04 12:20:00,12.94,12.95,12.93,12.93,586000.0,12.94,12.95,12.93,12.93,586000.0
2012-10-04 12:30:00,12.93,12.94,12.92,12.93,516000.0,12.93,12.94,12.92,12.93,516000.0
2012-10-04 12:40:00,12.93,12.94,12.92,12.93,336000.0,12.93,12.94,12.92,12.93,336000.0
2012-10-04 12:50:00,12.94,12.95,12.92,12.95,450000.0,12.94,12.95,12.92,12.95,450000.0
2012-10-04 13:00:00,12.95,12.96,12.94,12.96,386000.0,12.95,12.96,12.94,12.96,386000.0
2012-10-04 13:10:00,12.96,12.96,12.95,12.96,348000.0,12.96,12.96,12.95,12.96,348000.0
2012-10-04 13:20:00,12.96,12.98,12.95,12.98,770000.0,12.96,12.98,12.95,12.98,770000.0
2012-10-04 13:30:00,12.98,12.99,12.97,12.97,646000.0,12.98,12.99,12.97,12.97,646000.0
2012-10-04 13:40:00,12.97,12.97,12.94,12.94,388000.0,12.97,12.97,12.94,12.94,388000.0
2012-10-04 13:50:00,12.94,12.97,12.94,12.97,668000.0,12.94,12.97,12.94,12.97,668000.0
2012-10-04 14:00:00,12.97,12.98,12.94,12.97,654000.0,12.97,12.98,12.94,12.97,654000.0
2012-10-04 14:10:00,12.97,12.98,12.96,12.98,752000.0,12.97,12.98,12.96,12.98,752000.0
2012-10-04 14:20:00,12.98,13.01,12.97,13.0,1360000.0,12.98,13.01,12.97,13.0,1360000.0
2012-10-04 14:30:00,13.0,13.01,12.97,13.0,824000.0,13.0,13.01,12.97,13.0,824000.0
2012-10-04 14:40:00,13.0,13.01,12.99,13.0,890000.0,13.0,13.01,12.99,13.0,890000.0
2012-10-04 14:50:00,13.0,13.0,12.98,13.0,608000.0,13.0,13.0,12.98,13.0,608000.0
2012-10-04 15:00:00,13.0,13.02,12.99,13.02,1116000.0,13.0,13.02,12.99,13.02,1116000.0
2012-10-04 15:10:00,13.01,13.08,13.01,13.05,3270000.0,13.01,13.08,13.01,13.05,3270000.0
2012-10-04 15:20:00,13.05,13.07,13.03,13.04,1346000.0,13.05,13.07,13.03,13.04,1346000.0
2012-10-04 15:30:00,13.05,13.05,13.03,13.04,1222000.0,13.05,13.05,13.03,13.04,1222000.0
2012-10-04 15:40:00,13.04,13.04,13.02,13.02,1374000.0,13.04,13.04,13.02,13.02,1374000.0
2012-10-04 15:50:00,13.02,13.03,13.0,13.03,4066000.0,13.02,13.03,13.0,13.03,4066000.0
2012-10-05 09:30:00,13.06,13.1,12.98,13.02,4732000.0,13.06,13.1,12.98,13.02,4732000.0
2012-10-05 09:40:00,13.02,13.04,12.98,13.04,2646000.0,13.02,13.04,12.98,13.04,2646000.0
2012-10-05 09:50:00,13.03,13.09,13.03,13.06,2586000.0,13.03,13.09,13.03,13.06,2586000.0
2012-10-05 10:00:00,13.06,13.07,13.04,13.07,1438000.0,13.06,13.07,13.04,13.07,1438000.0
2012-10-05 10:10:00,13.07,13.08,13.05,13.07,1756000.0,13.07,13.08,13.05,13.07,1756000.0
2012-10-05 10:20:00,13.07,13.09,13.05,13.07,1838000.0,13.07,13.09,13.05,13.07,1838000.0
2012-10-05 10:30:00,13.07,13.07,13.06,13.06,840000.0,13.07,13.07,13.06,13.06,840000.0
2012-10-05 10:40:00,13.06,13.06,13.02,13.02,1582000.0,13.06,13.06,13.02,13.02,1582000.0
2012-10-05 10:50:00,13.02,13.03,12.99,13.01,2178000.0,13.02,13.03,12.99,13.01,2178000.0
2012-10-05 11:00:00,13.01,13.02,12.99,12.99,1234000.0,13.01,13.02,12.99,12.99,1234000.0
2012-10-05 11:10:00,12.99,13.02,12.99,13.0,806000.0,12.99,13.02,12.99,13.0,806000.0
2012-10-05 11:20:00,13.0,13.01,12.98,12.99,1142000.0,13.0,13.01,12.98,12.99,1142000.0
2012-10-05 11:30:00,12.99,13.0,12.98,12.98,1036000.0,12.99,13.0,12.98,12.98,1036000.0
2012-10-05 11:40:00,12.98,12.98,12.95,12.96,1156000.0,12.98,12.98,12.95,12.96,1156000.0
2012-10-05 11:50:00,12.96,12.97,12.96,12.96,884000.0,12.96,12.97,12.96,12.96,884000.0
2012-10-05 12:00:00,12.96,12.96,12.94,12.94,1310000.0,12.96,12.96,12.94,12.94,1310000.0
2012-10-05 12:10:00,12.94,12.97,12.94,12.97,1216000.0,12.94,12.97,12.94,12.97,1216000.0
2012-10-05 12:20:00,12.97,12.98,12.96,12.98,648000.0,12.97,12.98,12.96,12.98,648000.0
2012-10-05 12:30:00,12.98,12.99,12.96,12.96,588000.0,12.98,12.99,12.96,12.96,588000.0
2012-10-05 12:40:00,12.96,12.97,12.95,12.96,576000.0,12.96,12.97,12.95,12.96,576000.0
2012-10-05 12:50:00,12.96,12.96,12.94,12.95,678000.0,12.96,12.96,12.94,12.95,678000.0
2012-10-05 13:00:00,12.95,12.97,12.95,12.97,492000.0,12.95,12.97,12.95,12.97,492000.0
2012-10-05 13:10:00,12.97,12.98,12.96,12.98,452000.0,12.97,12.98,12.96,12.98,452000.0
2012-10-05 13:20:00,12.97,12.99,12.97,12.97,784000.0,12.97,12.99,12.97,12.97,784000.0
2012-10-05 13:30:00,12.97,12.98,12.96,12.97,1138000.0,12.97,12.98,12.96,12.97,1138000.0
2012-10-05 13:40:00,12.97,12.98,12.96,12.96,506000.0,12.97,12.98,12.96,12.96,506000.0
2012-10-05 13:50:00,12.96,12.97,12.96,12.96,706000.0,12.96,12.97,12.96,12.96,706000.0
2012-10-05 14:00:00,12.96,12.97,12.95,12.95,526000.0,12.96,12.97,12.95,12.95,526000.0
2012-10-05 14:10:00,12.96,13.0,12.95,13.0,1224000.0,12.96,13.0,12.95,13.0,1224000.0
2012-10-05 14:20:00,13.0,13.0,12.95,12.96,846000.0,13.0,13.0,12.95,12.96,846000.0
2012-10-05 14:30:00,12.96,12.98,12.95,12.97,622000.0,12.96,12.98,12.95,12.97,622000.0
2012-10-05 14:40:00,12.97,12.98,12.96,12.98,700000.0,12.97,12.98,12.96,12.98,700000.0
2012-10-05 14:50:00,12.98,12.98,12.93,12.93,1346000.0,12.98,12.98,12.93,12.93,1346000.0
2012-10-05 15:00:00,12.94,12.96,12.93,12.94,1052000.0,12.94,12.96,12.93,12.94,1052000.0
2012-10-05 15:10:00,12.94,12.94,12.92,12.92,1568000.0,12.94,12.94,12.92,12.92,1568000.0
2012-10-05 15:20:00,12.93,12.93,12.91,12.91,1534000.0,12.93,12.93,12.91,12.91,1534000.0
2012-10-05 15:30:00,12.91,12.92,12.88,12.88,2484000.0,12.91,12.92,12.88,12.88,2484000.0
2012-10-05 15:40:00,12.88,12.89,12.87,12.88,2078000.0,12.88,12.89,12.87,12.88,2078000.0
2012-10-05 15:50:00,12.89,12.93,12.88,12.92,3334000.0,12.89,12.93,12.88,12.92,3334000.0
2012-10-08 09:30:00,12.88,12.91,12.82,12.84,1982000.0,12.88,12.91,12.82,12.84,1982000.0
2012-10-08 09:40:00,12.85,12.87,12.82,12.82,990000.0,12.85,12.87,12.82,12.82,990000.0
2012-10-08 09:50:00,12.82,12.89,12.82,12.88,1236000.0,12.82,12.89,12.82,12.88,1236000.0
2012-10-08 10:00:00,12.88,12.91,12.88,12.89,958000.0,12.88,12.91,12.88,12.89,958000.0
2012-10-08 10:10:00,12.89,12.92,12.86,12.87,1072000.0,12.89,12.92,12.86,12.87,1072000.0
2012-10-08 10:20:00,12.87,12.89,12.83,12.84,974000.0,12.87,12.89,12.83,12.84,974000.0
2012-10-08 10:30:00,12.84,12.86,12.82,12.85,666000.0,12.84,12.86,12.82,12.85,666000.0
2012-10-08 10:40:00,12.85,12.88,12.84,12.84,426000.0,12.85,12.88,12.84,12.84,426000.0
2012-10-08 10:50:00,12.84,12.88,12.83,12.83,364000.0,12.84,12.88,12.83,12.83,364000.0
2012-10-08 11:00:00,12.83,12.84,12.8,12.8,754000.0,12.83,12.84,12.8,12.8,754000.0
2012-10-08 11:10:00,12.81,12.82,12.78,12.79,880000.0,12.81,12.82,12.78,12.79,880000.0
2012-10-08 11:20:00,12.79,12.83,12.79,12.82,770000.0,12.79,12.83,12.79,12.82,770000.0
2012-10-08 11:30:00,12.82,12.84,12.82,12.84,848000.0,12.82,12.84,12.82,12.84,848000.0
2012-10-08 11:40:00,12.84,12.84,12.83,12.84,748000.0,12.84,12.84,12.83,12.84,748000.0
2012-10-08 11:50:00,12.84,12.87,12.83,12.87,532000.0,12.84,12.87,12.83,12.87,532000.0
2012-10-08 12:00:00,12.87,12.89,12.86,12.87,704000.0,12.87,12.89,12.86,12.87,704000.0
2012-10-08 12:10:00,12.87,12.9,12.87,12.9,816000.0,12.87,12.9,12.87,12.9,816000.0
2012-10-08 12:20:00,12.9,12.9,12.88,12.89,884000.0,12.9,12.9,12.88,12.89,884000.0
2012-10-08 12:30:00,12.89,12.9,12.89,12.9,474000.0,12.89,12.9,12.89,12.9,474000.0
2012-10-08 12:40:00,12.9,12.91,12.9,12.9,498000.0,12.9,12.91,12.9,12.9,498000.0
2012-10-08 12:50:00,12.9,12.94,12.9,12.93,1106000.0,12.9,12.94,12.9,12.93,1106000.0
2012-10-08 13:00:00,12.94,12.96,12.91,12.92,1386000.0,12.94,12.96,12.91,12.92,1386000.0
2012-10-08 13:10:00,12.92,12.92,12.91,12.92,560000.0,12.92,12.92,12.91,12.92,560000.0
2012-10-08 13:20:00,12.92,12.93,12.92,12.93,922000.0,12.92,12.93,12.92,12.93,922000.0
2012-10-08 13:30:00,12.93,12.95,12.92,12.93,730000.0,12.93,12.95,12.92,12.93,730000.0
2012-10-08 13:40:00,12.93,12.94,12.92,12.92,350000.0,12.93,12.94,12.92,12.92,350000.0
2012-10-08 13:50:00,12.92,12.93,12.91,12.91,352000.0,12.92,12.93,12.91,12.91,352000.0
2012-10-08 14:00:00,12.91,12.92,12.91,12.91,448000.0,12.91,12.92,12.91,12.91,448000.0
2012-10-08 14:10:00,12.91,12.92,12.9,12.91,470000.0,12.91,12.92,12.9,12.91,470000.0
2012-10-08 14:20:00,12.91,12.92,12.9,12.9,332000.0,12.91,12.92,12.9,12.9,332000.0
2012-10-08 14:30:00,12.9,12.92,12.9,12.91,142000.0,12.9,12.92,12.9,12.91,142000.0
2012-10-08 14:40:00,12.91,12.91,12.9,12.91,518000.0,12.91,12.91,12.9,12.91,518000.0
2012-10-08 14:50:00,12.91,12.91,12.89,12.9,476000.0,12.91,12.91,12.89,12.9,476000.0
2012-10-08 15:00:00,12.9,12.95,12.9,12.95,856000.0,12.9,12.95,12.9,12.95,856000.0
2012-10-08 15:10:00,12.95,12.98,12.94,12.96,1484000.0,12.95,12.98,12.94,12.96,1484000.0
2012-10-08 15:20:00,12.96,12.99,12.96,12.98,1082000.0,12.96,12.99,12.96,12.98,1082000.0
2012-10-08 15:30:00,12.98,12.99,12.97,12.97,1288000.0,12.98,12.99,12.97,12.97,1288000.0
2012-10-08 15:40:00,12.97,12.98,12.96,12.96,1274000.0,12.97,12.98,12.96,12.96,1274000.0
2012-10-08 15:50:00,12.96,12.97,12.95,12.96,2172000.0,12.96,12.97,12.95,12.96,2172000.0
2012-10-09 09:30:00,12.93,12.97,12.85,12.86,2240000.0,12.93,12.97,12.85,12.86,2240000.0
2012-10-09 09:40:00,12.86,12.87,12.79,12.79,2316000.0,12.86,12.87,12.79,12.79,2316000.0
2012-10-09 09:50:00,12.79,12.82,12.79,12.8,1662000.0,12.79,12.82,12.79,12.8,1662000.0
2012-10-09 10:00:00,12.8,12.82,12.78,12.82,1730000.0,12.8,12.82,12.78,12.82,1730000.0
2012-10-09 10:10:00,12.82,12.82,12.79,12.79,934000.0,12.82,12.82,12.79,12.79,934000.0
2012-10-09 10:20:00,12.79,12.81,12.76,12.78,1268000.0,12.79,12.81,12.76,12.78,1268000.0
2012-10-09 10:30:00,12.78,12.8,12.75,12.75,2176000.0,12.78,12.8,12.75,12.75,2176000.0
2012-10-09 10:40:00,12.75,12.76,12.67,12.68,2446000.0,12.75,12.76,12.67,12.68,2446000.0
2012-10-09 10:50:00,12.69,12.7,12.65,12.67,2720000.0,12.69,12.7,12.65,12.67,2720000.0
2012-10-09 11:00:00,12.66,12.66,12.61,12.65,2694000.0,12.66,12.66,12.61,12.65,2694000.0
2012-10-09 11:10:00,12.65,12.65,12.6,12.61,1374000.0,12.65,12.65,12.6,12.61,1374000.0
2012-10-09 11:20:00,12.61,12.67,12.6,12.66,1472000.0,12.61,12.67,12.6,12.66,1472000.0
2012-10-09 11:30:00,12.66,12.69,12.65,12.67,1128000.0,12.66,12.69,12.65,12.67,1128000.0
2012-10-09 11:40:00,12.67,12.68,12.6,12.62,2118000.0,12.67,12.68,12.6,12.62,2118000.0
2012-10-09 11:50:00,12.62,12.65,12.61,12.63,1516000.0,12.62,12.65,12.61,12.63,1516000.0
2012-10-09 12:00:00,12.63,12.65,12.61,12.63,954000.0,12.63,12.65,12.61,12.63,954000.0
2012-10-09 12:10:00,12.63,12.67,12.62,12.65,1908000.0,12.63,12.67,12.62,12.65,1908000.0
2012-10-09 12:20:00,12.65,12.67,12.65,12.65,946000.0,12.65,12.67,12.65,12.65,946000.0
2012-10-09 12:30:00,12.65,12.66,12.58,12.59,2018000.0,12.65,12.66,12.58,12.59,2018000.0
2012-10-09 12:40:00,12.59,12.6,12.56,12.57,1966000.0,12.59,12.6,12.56,12.57,1966000.0
2012-10-09 12:50:00,12.57,12.57,12.54,12.54,1942000.0,12.57,12.57,12.54,12.54,1942000.0
2012-10-09 13:00:00,12.54,12.6,12.54,12.58,1970000.0,12.54,12.6,12.54,12.58,1970000.0
2012-10-09 13:10:00,12.58,12.62,12.58,12.62,870000.0,12.58,12.62,12.58,12.62,870000.0
2012-10-09 13:20:00,12.62,12.64,12.6,12.61,972000.0,12.62,12.64,12.6,12.61,972000.0
2012-10-09 13:30:00,12.61,12.63,12.6,12.6,1000000.0,12.61,12.63,12.6,12.6,1000000.0
2012-10-09 13:40:00,12.6,12.62,12.6,12.61,342000.0,12.6,12.62,12.6,12.61,342000.0
2012-10-09 13:50:00,12.61,12.63,12.59,12.6,930000.0,12.61,12.63,12.59,12.6,930000.0
2012-10-09 14:00:00,12.6,12.62,12.59,12.61,664000.0,12.6,12.62,12.59,12.61,664000.0
2012-10-09 14:10:00,12.61,12.63,12.59,12.62,894000.0,12.61,12.63,12.59,12.62,894000.0
2012-10-09 14:20:00,12.62,12.64,12.6,12.63,874000.0,12.62,12.64,12.6,12.63,874000.0
2012-10-09 14:30:00,12.63,12.63,12.58,12.58,1070000.0,12.63,12.63,12.58,12.58,1070000.0
2012-10-09 14:40:00,12.58,12.59,12.57,12.58,1316000.0,12.58,12.59,12.57,12.58,1316000.0
2012-10-09 14:50:00,12.58,12.61,12.57,12.6,1176000.0,12.58,12.61,12.57,12.6,1176000.0
2012-10-09 15:00:00,12.61,12.61,12.59,12.6,860000.0,12.61,12.61,12.59,12.6,860000.0
2012-10-09 15:10:00,12.59,12.6,12.58,12.58,1096000.0,12.59,12.6,12.58,12.58,1096000.0
2012-10-09 15:20:00,12.58,12.6,12.56,12.58,2752000.0,12.58,12.6,12.56,12.58,2752000.0
2012-10-09 15:30:00,12.58,12.6,12.57,12.57,2018000.0,12.58,12.6,12.57,12.57,2018000.0
2012-10-09 15:40:00,12.57,12.59,12.57,12.57,3144000.0,12.57,12.59,12.57,12.57,3144000.0
2012-10-09 15:50:00,12.57,12.57,12.54,12.54,4966000.0,12.57,12.57,12.54,12.54,4966000.0
2012-10-10 09:30:00,12.58,12.6,12.47,12.49,6144000.0,12.58,12.6,12.47,12.49,6144000.0
2012-10-10 09:40:00,12.48,12.57,12.47,12.51,1964000.0,12.48,12.57,12.47,12.51,1964000.0
2012-10-10 09:50:00,12.52,12.55,12.48,12.51,2914000.0,12.52,12.55,12.48,12.51,2914000.0
2012-10-10 10:00:00,12.51,12.57,12.5,12.55,2386000.0,12.51,12.57,12.5,12.55,2386000.0
2012-10-10 10:10:00,12.55,12.62,12.54,12.56,3164000.0,12.55,12.62,12.54,12.56,3164000.0
2012-10-10 10:20:00,12.56,12.59,12.55,12.58,634000.0,12.56,12.59,12.55,12.58,634000.0
2012-10-10 10:30:00,12.58,12.58,12.53,12.54,1726000.0,12.58,12.58,12.53,12.54,1726000.0
2012-10-10 10:40:00,12.54,12.55,12.48,12.49,1950000.0,12.54,12.55,12.48,12.49,1950000.0
2012-10-10 10:50:00,12.49,12.52,12.48,12.49,972000.0,12.49,12.52,12.48,12.49,972000.0
2012-10-10 11:00:00,12.49,12.5,12.46,12.49,1594000.0,12.49,12.5,12.46,12.49,1594000.0
2012-10-10 11:10:00,12.49,12.49,12.46,12.46,1202000.0,12.49,12.49,12.46,12.46,1202000.0
2012-10-10 11:20:00,12.46,12.51,12.46,12.51,1158000.0,12.46,12.51,12.46,12.51,1158000.0
2012-10-10 11:30:00,12.5,12.53,12.49,12.49,1078000.0,12.5,12.53,12.49,12.49,1078000.0
2012-10-10 11:40:00,12.49,12.51,12.48,12.48,1046000.0,12.49,12.51,12.48,12.48,1046000.0
2012-10-10 11:50:00,12.48,12.48,12.43,12.43,2316000.0,12.48,12.48,12.43,12.43,2316000.0
2012-10-10 12:00:00,12.43,12.43,12.41,12.43,1742000.0,12.43,12.43,12.41,12.43,1742000.0
2012-10-10 12:10:00,12.43,12.44,12.41,12.41,1102000.0,12.43,12.44,12.41,12.41,1102000.0
2012-10-10 12:20:00,12.41,12.43,12.41,12.43,682000.0,12.41,12.43,12.41,12.43,682000.0
2012-10-10 12:30:00,12.42,12.42,12.38,12.38,1854000.0,12.42,12.42,12.38,12.38,1854000.0
2012-10-10 12:40:00,12.38,12.39,12.36,12.37,1130000.0,12.38,12.39,12.36,12.37,1130000.0
2012-10-10 12:50:00,12.37,12.37,12.3,12.31,2806000.0,12.37,12.37,12.3,12.31,2806000.0
2012-10-10 13:00:00,12.31,12.35,12.31,12.34,2608000.0,12.31,12.35,12.31,12.34,2608000.0
2012-10-10 13:10:00,12.34,12.35,12.32,12.32,1888000.0,12.34,12.35,12.32,12.32,1888000.0
2012-10-10 13:20:00,12.32,12.32,12.28,12.29,2474000.0,12.32,12.32,12.28,12.29,2474000.0
2012-10-10 13:30:00,12.29,12.31,12.28,12.3,2220000.0,12.29,12.31,12.28,12.3,2220000.0
2012-10-10 13:40:00,12.3,12.3,12.26,12.29,1162000.0,12.3,12.3,12.26,12.29,1162000.0
2012-10-10 13:50:00,12.29,12.3,12.28,12.28,1376000.0,12.29,12.3,12.28,12.28,1376000.0
2012-10-10 14:00:00,12.28,12.33,12.28,12.3,2008000.0,12.28,12.33,12.28,12.3,2008000.0
2012-10-10 14:10:00,12.31,12.31,12.28,12.28,990000.0,12.31,12.31,12.28,12.28,990000.0
2012-10-10 14:20:00,12.28,12.29,12.24,12.27,3112000.0,12.28,12.29,12.24,12.27,3112000.0
2012-10-10 14:30:00,12.27,12.28,12.25,12.26,1328000.0,12.27,12.28,12.25,12.26,1328000.0
2012-10-10 14:40:00,12.25,12.27,12.2,12.23,2068000.0,12.25,12.27,12.2,12.23,2068000.0
2012-10-10 14:50:00,12.23,12.26,12.22,12.25,1278000.0,12.23,12.26,12.22,12.25,1278000.0
2012-10-10 15:00:00,12.25,12.25,12.22,12.24,1388000.0,12.25,12.25,12.22,12.24,1388000.0
2012-10-10 15:10:00,12.24,12.27,12.24,12.26,1486000.0,12.24,12.27,12.24,12.26,1486000.0
2012-10-10 15:20:00,12.26,12.26,12.22,12.24,1094000.0,12.26,12.26,12.22,12.24,1094000.0
2012-10-10 15:30:00,12.24,12.27,12.23,12.25,1082000.0,12.24,12.27,12.23,12.25,1082000.0
2012-10-10 15:40:00,12.25,12.27,12.24,12.27,2036000.0,12.25,12.27,12.24,12.27,2036000.0
2012-10-10 15:50:00,12.27,12.27,12.24,12.25,4736000.0,12.27,12.27,12.24,12.25,4736000.0
2012-10-11 09:30:00,12.4,12.47,12.32,12.37,7446000.0,12.4,12.47,12.32,12.37,7446000.0
2012-10-11 09:40:00,12.37,12.39,12.33,12.35,1590000.0,12.37,12.39,12.33,12.35,1590000.0
2012-10-11 09:50:00,12.35,12.36,12.32,12.34,1328000.0,12.35,12.36,12.32,12.34,1328000.0
2012-10-11 10:00:00,12.34,12.35,12.31,12.35,1660000.0,12.34,12.35,12.31,12.35,1660000.0
2012-10-11 10:10:00,12.35,12.35,12.28,12.3,2220000.0,12.35,12.35,12.28,12.3,2220000.0
2012-10-11 10:20:00,12.3,12.32,12.26,12.27,2118000.0,12.3,12.32,12.26,12.27,2118000.0
2012-10-11 10:30:00,12.27,12.29,12.24,12.28,1656000.0,12.27,12.29,12.24,12.28,1656000.0
2012-10-11 10:40:00,12.28,12.32,12.25,12.25,2160000.0,12.28,12.32,12.25,12.25,2160000.0
2012-10-11 10:50:00,12.25,12.26,12.22,12.22,2392000.0,12.25,12.26,12.22,12.22,2392000.0
2012-10-11 11:00:00,12.23,12.24,12.2,12.22,1636000.0,12.23,12.24,12.2,12.22,1636000.0
2012-10-11 11:10:00,12.22,12.23,12.2,12.21,1520000.0,12.22,12.23,12.2,12.21,1520000.0
2012-10-11 11:20:00,12.21,12.28,12.18,12.25,2202000.0,12.21,12.28,12.18,12.25,2202000.0
2012-10-11 11:30:00,12.25,12.26,12.24,12.25,894000.0,12.25,12.26,12.24,12.25,894000.0
2012-10-11 11:40:00,12.25,12.25,12.22,12.25,1180000.0,12.25,12.25,12.22,12.25,1180000.0
2012-10-11 11:50:00,12.25,12.26,12.21,12.23,1050000.0,12.25,12.26,12.21,12.23,1050000.0
2012-10-11 12:00:00,12.22,12.24,12.19,12.23,1276000.0,12.22,12.24,12.19,12.23,1276000.0
2012-10-11 12:10:00,12.24,12.25,12.21,12.23,1164000.0,12.24,12.25,12.21,12.23,1164000.0
2012-10-11 12:20:00,12.23,12.23,12.2,12.21,576000.0,12.23,12.23,12.2,12.21,576000.0
2012-10-11 12:30:00,12.22,12.22,12.2,12.22,378000.0,12.22,12.22,12.2,12.22,378000.0
2012-10-11 12:40:00,12.22,12.22,12.19,12.19,1156000.0,12.22,12.22,12.19,12.19,1156000.0
2012-10-11 12:50:00,12.2,12.21,12.19,12.19,998000.0,12.2,12.21,12.19,12.19,998000.0
2012-10-11 13:00:00,12.19,12.21,12.19,12.2,904000.0,12.19,12.21,12.19,12.2,904000.0
2012-10-11 13:10:00,12.2,12.2,12.17,12.18,1346000.0,12.2,12.2,12.17,12.18,1346000.0
2012-10-11 13:20:00,12.18,12.18,12.16,12.18,1006000.0,12.18,12.18,12.16,12.18,1006000.0
2012-10-11 13:30:00,12.17,12.18,12.13,12.14,1376000.0,12.17,12.18,12.13,12.14,1376000.0
2012-10-11 13:40:00,12.14,12.14,12.12,12.13,1080000.0,12.14,12.14,12.12,12.13,1080000.0
2012-10-11 13:50:00,12.13,12.13,12.09,12.11,1826000.0,12.13,12.13,12.09,12.11,1826000.0
2012-10-11 14:00:00,12.11,12.13,12.11,12.11,1680000.0,12.11,12.13,12.11,12.11,1680000.0
2012-10-11 14:10:00,12.11,12.15,12.11,12.12,1502000.0,12.11,12.15,12.11,12.12,1502000.0
2012-10-11 14:20:00,12.12,12.15,12.12,12.15,1048000.0,12.12,12.15,12.12,12.15,1048000.0
2012-10-11 14:30:00,12.15,12.17,12.15,12.17,1916000.0,12.15,12.17,12.15,12.17,1916000.0
2012-10-11 14:40:00,12.17,12.19,12.16,12.18,1132000.0,12.17,12.19,12.16,12.18,1132000.0
2012-10-11 14:50:00,12.18,12.21,12.18,12.2,1324000.0,12.18,12.21,12.18,12.2,1324000.0
2012-10-11 15:00:00,12.2,12.21,12.18,12.18,1084000.0,12.2,12.21,12.18,12.18,1084000.0
2012-10-11 15:10:00,12.18,12.22,12.18,12.2,1322000.0,12.18,12.22,12.18,12.2,1322000.0
2012-10-11 15:20:00,12.2,12.26,12.2,12.25,2066000.0,12.2,12.26,12.2,12.25,2066000.0
2012-10-11 15:30:00,12.25,12.25,12.22,12.23,1950000.0,12.25,12.25,12.22,12.23,1950000.0
2012-10-11 15:40:00,12.23,12.24,12.21,12.22,1648000.0,12.23,12.24,12.21,12.22,1648000.0
2012-10-11 15:50:00,12.21,12.23,12.21,12.21,2784000.0,12.21,12.23,12.21,12.21,2784000.0
2012-10-12 09:30:00,12.16,12.2,12.1,12.16,3434000.0,12.16,12.2,12.1,12.16,3434000.0
2012-10-12 09:40:00,12.16,12.17,12.1,12.14,1972000.0,12.16,12.17,12.1,12.14,1972000.0
2012-10-12 09:50:00,12.14,12.24,12.14,12.23,1796000.0,12.14,12.24,12.14,12.23,1796000.0
2012-10-12 10:00:00,12.23,12.27,12.21,12.21,3130000.0,12.23,12.27,12.21,12.21,3130000.0
2012-10-12 10:10:00,12.22,12.27,12.21,12.25,1394000.0,12.22,12.27,12.21,12.25,1394000.0
2012-10-12 10:20:00,12.25,12.25,12.19,12.2,1642000.0,12.25,12.25,12.19,12.2,1642000.0
2012-10-12 10:30:00,12.2,12.23,12.2,12.23,544000.0,12.2,12.23,12.2,12.23,544000.0
2012-10-12 10:40:00,12.22,12.24,12.2,12.21,844000.0,12.22,12.24,12.2,12.21,844000.0
2012-10-12 10:50:00,12.22,12.27,12.2,12.27,1086000.0,12.22,12.27,12.2,12.27,1086000.0
2012-10-12 11:00:00,12.27,12.27,12.2,12.2,1508000.0,12.27,12.27,12.2,12.2,1508000.0
2012-10-12 11:10:00,12.2,12.2,12.16,12.19,942000.0,12.2,12.2,12.16,12.19,942000.0
2012-10-12 11:20:00,12.19,12.2,12.14,12.14,1278000.0,12.19,12.2,12.14,12.14,1278000.0
2012-10-12 11:30:00,12.15,12.15,12.12,12.13,1072000.0,12.15,12.15,12.12,12.13,1072000.0
2012-10-12 11:40:00,12.14,12.14,12.11,12.14,1070000.0,12.14,12.14,12.11,12.14,1070000.0
2012-10-12 11:50:00,12.14,12.18,12.13,12.18,1214000.0,12.14,12.18,12.13,12.18,1214000.0
2012-10-12 12:00:00,12.18,12.2,12.17,12.19,690000.0,12.18,12.2,12.17,12.19,690000.0
2012-10-12 12:10:00,12.19,12.2,12.18,12.19,710000.0,12.19,12.2,12.18,12.19,710000.0
2012-10-12 12:20:00,12.18,12.19,12.16,12.16,584000.0,12.18,12.19,12.16,12.16,584000.0
2012-10-12 12:30:00,12.16,12.18,12.16,12.18,244000.0,12.16,12.18,12.16,12.18,244000.0
2012-10-12 12:40:00,12.18,12.18,12.15,12.15,378000.0,12.18,12.18,12.15,12.15,378000.0
2012-10-12 12:50:00,12.15,12.15,12.14,12.14,534000.0,12.15,12.15,12.14,12.14,534000.0
2012-10-12 13:00:00,12.14,12.15,12.13,12.14,500000.0,12.14,12.15,12.13,12.14,500000.0
2012-10-12 13:10:00,12.14,12.14,12.13,12.14,450000.0,12.14,12.14,12.13,12.14,450000.0
2012-10-12 13:20:00,12.14,12.15,12.13,12.13,554000.0,12.14,12.15,12.13,12.13,554000.0
2012-10-12 13:30:00,12.13,12.14,12.12,12.13,556000.0,12.13,12.14,12.12,12.13,556000.0
2012-10-12 13:40:00,12.13,12.13,12.11,12.12,732000.0,12.13,12.13,12.11,12.12,732000.0
2012-10-12 13:50:00,12.12,12.15,12.11,12.15,480000.0,12.12,12.15,12.11,12.15,480000.0
2012-10-12 14:00:00,12.15,12.15,12.13,12.13,604000.0,12.15,12.15,12.13,12.13,604000.0
2012-10-12 14:10:00,12.13,12.15,12.13,12.13,338000.0,12.13,12.15,12.13,12.13,338000.0
2012-10-12 14:20:00,12.13,12.17,12.13,12.17,706000.0,12.13,12.17,12.13,12.17,706000.0
2012-10-12 14:30:00,12.17,12.17,12.16,12.16,386000.0,12.17,12.17,12.16,12.16,386000.0
2012-10-12 14:40:00,12.16,12.16,12.14,12.14,558000.0,12.16,12.16,12.14,12.14,558000.0
2012-10-12 14:50:00,12.14,12.16,12.14,12.14,586000.0,12.14,12.16,12.14,12.14,586000.0
2012-10-12 15:00:00,12.14,12.15,12.13,12.14,506000.0,12.14,12.15,12.13,12.14,506000.0
2012-10-12 15:10:00,12.14,12.14,12.12,12.14,680000.0,12.14,12.14,12.12,12.14,680000.0
2012-10-12 15:20:00,12.14,12.14,12.12,12.13,594000.0,12.14,12.14,12.12,12.13,594000.0
2012-10-12 15:30:00,12.13,12.13,12.11,12.11,1418000.0,12.13,12.13,12.11,12.11,1418000.0
2012-10-12 15:40:00,12.11,12.12,12.1,12.1,1782000.0,12.11,12.12,12.1,12.1,1782000.0
2012-10-12 15:50:00,12.1,12.14,12.1,12.11,2516000.0,12.1,12.14,12.1,12.11,2516000.0
2012-10-15 09:30:00,12.14,12.17,12.04,12.04,2794000.0,12.14,12.17,12.04,12.04,2794000.0
2012-10-15 09:40:00,12.05,12.08,12.04,12.04,2220000.0,12.05,12.08,12.04,12.04,2220000.0
2012-10-15 09:50:00,12.05,12.05,12.01,12.05,2120000.0,12.05,12.05,12.01,12.05,2120000.0
2012-10-15 10:00:00,12.05,12.05,12.01,12.03,1356000.0,12.05,12.05,12.01,12.03,1356000.0
2012-10-15 10:10:00,12.02,12.03,11.97,11.98,2838000.0,12.02,12.03,11.97,11.98,2838000.0
2012-10-15 10:20:00,11.98,11.99,11.95,11.95,1986000.0,11.98,11.99,11.95,11.95,1986000.0
2012-10-15 10:30:00,11.95,11.97,11.93,11.93,2106000.0,11.95,11.97,11.93,11.93,2106000.0
2012-10-15 10:40:00,11.93,11.99,11.93,11.98,1304000.0,11.93,11.99,11.93,11.98,1304000.0
2012-10-15 10:50:00,11.97,11.99,11.95,11.98,938000.0,11.97,11.99,11.95,11.98,938000.0
2012-10-15 11:00:00,11.98,11.99,11.96,11.99,492000.0,11.98,11.99,11.96,11.99,492000.0
2012-10-15 11:10:00,11.99,12.05,11.99,12.05,2422000.0,11.99,12.05,11.99,12.05,2422000.0
2012-10-15 11:20:00,12.05,12.08,12.04,12.06,1170000.0,12.05,12.08,12.04,12.06,1170000.0
2012-10-15 11:30:00,12.06,12.12,12.06,12.12,1510000.0,12.06,12.12,12.06,12.12,1510000.0
2012-10-15 11:40:00,12.12,12.13,12.08,12.09,1310000.0,12.12,12.13,12.08,12.09,1310000.0
2012-10-15 11:50:00,12.09,12.1,12.06,12.08,1036000.0,12.09,12.1,12.06,12.08,1036000.0
2012-10-15 12:00:00,12.08,12.1,12.07,12.09,646000.0,12.08,12.1,12.07,12.09,646000.0
2012-10-15 12:10:00,12.08,12.09,12.05,12.06,1280000.0,12.08,12.09,12.05,12.06,1280000.0
2012-10-15 12:20:00,12.07,12.08,12.04,12.06,1460000.0,12.07,12.08,12.04,12.06,1460000.0
2012-10-15 12:30:00,12.06,12.07,12.04,12.07,792000.0,12.06,12.07,12.04,12.07,792000.0
2012-10-15 12:40:00,12.07,12.08,12.06,12.08,1056000.0,12.07,12.08,12.06,12.08,1056000.0
2012-10-15 12:50:00,12.08,12.08,12.05,12.06,674000.0,12.08,12.08,12.05,12.06,674000.0
2012-10-15 13:00:00,12.06,12.07,12.05,12.07,578000.0,12.06,12.07,12.05,12.07,578000.0
2012-10-15 13:10:00,12.07,12.09,12.07,12.08,562000.0,12.07,12.09,12.07,12.08,562000.0
2012-10-15 13:20:00,12.08,12.09,12.06,12.07,312000.0,12.08,12.09,12.06,12.07,312000.0
2012-10-15 13:30:00,12.07,12.08,12.05,12.06,422000.0,12.07,12.08,12.05,12.06,422000.0
2012-10-15 13:40:00,12.06,12.09,12.06,12.09,526000.0,12.06,12.09,12.06,12.09,526000.0
2012-10-15 13:50:00,12.09,12.1,12.08,12.09,454000.0,12.09,12.1,12.08,12.09,454000.0
2012-10-15 14:00:00,12.09,12.14,12.09,12.14,1540000.0,12.09,12.14,12.09,12.14,1540000.0
2012-10-15 14:10:00,12.13,12.14,12.12,12.14,906000.0,12.13,12.14,12.12,12.14,906000.0
2012-10-15 14:20:00,12.13,12.16,12.12,12.14,884000.0,12.13,12.16,12.12,12.14,884000.0
2012-10-15 14:30:00,12.14,12.15,12.12,12.14,1044000.0,12.14,12.15,12.12,12.14,1044000.0
2012-10-15 14:40:00,12.13,12.14,12.11,12.13,924000.0,12.13,12.14,12.11,12.13,924000.0
2012-10-15 14:50:00,12.14,12.16,12.13,12.13,898000.0,12.14,12.16,12.13,12.13,898000.0
2012-10-15 15:00:00,12.13,12.15,12.13,12.14,966000.0,12.13,12.15,12.13,12.14,966000.0
2012-10-15 15:10:00,12.14,12.16,12.13,12.16,1246000.0,12.14,12.16,12.13,12.16,1246000.0
2012-10-15 15:20:00,12.16,12.18,12.15,12.18,1916000.0,12.16,12.18,12.15,12.18,1916000.0
2012-10-15 15:30:00,12.18,12.19,12.16,12.18,3268000.0,12.18,12.19,12.16,12.18,3268000.0
2012-10-15 15:40:00,12.18,12.2,12.18,12.2,1926000.0,12.18,12.2,12.18,12.2,1926000.0
2012-10-15 15:50:00,12.2,12.24,12.2,12.21,5114000.0,12.2,12.24,12.2,12.21,5114000.0
2012-10-16 09:30:00,12.24,12.25,12.17,12.17,3160000.0,12.24,12.25,12.17,12.17,3160000.0
2012-10-16 09:40:00,12.17,12.18,12.1,12.16,2414000.0,12.17,12.18,12.1,12.16,2414000.0
2012-10-16 09:50:00,12.17,12.17,12.14,12.16,1122000.0,12.17,12.17,12.14,12.16,1122000.0
2012-10-16 10:00:00,12.17,12.18,12.14,12.15,1592000.0,12.17,12.18,12.14,12.15,1592000.0
2012-10-16 10:10:00,12.15,12.2,12.15,12.19,1240000.0,12.15,12.2,12.15,12.19,1240000.0
2012-10-16 10:20:00,12.2,12.2,12.17,12.18,1366000.0,12.2,12.2,12.17,12.18,1366000.0
2012-10-16 10:30:00,12.18,12.19,12.17,12.17,1670000.0,12.18,12.19,12.17,12.17,1670000.0
2012-10-16 10:40:00,12.17,12.17,12.14,12.15,682000.0,12.17,12.17,12.14,12.15,682000.0
2012-10-16 10:50:00,12.15,12.18,12.13,12.17,872000.0,12.15,12.18,12.13,12.17,872000.0
2012-10-16 11:00:00,12.17,12.17,12.15,12.15,660000.0,12.17,12.17,12.15,12.15,660000.0
2012-10-16 11:10:00,12.16,12.17,12.15,12.17,408000.0,12.16,12.17,12.15,12.17,408000.0
2012-10-16 11:20:00,12.17,12.22,12.16,12.21,2094000.0,12.17,12.22,12.16,12.21,2094000.0
2012-10-16 11:30:00,12.21,12.24,12.2,12.22,1464000.0,12.21,12.24,12.2,12.22,1464000.0
2012-10-16 11:40:00,12.22,12.23,12.2,12.21,794000.0,12.22,12.23,12.2,12.21,794000.0
2012-10-16 11:50:00,12.21,12.23,12.21,12.23,1070000.0,12.21,12.23,12.21,12.23,1070000.0
2012-10-16 12:00:00,12.23,12.29,12.22,12.27,2028000.0,12.23,12.29,12.22,12.27,2028000.0
2012-10-16 12:10:00,12.27,12.28,12.26,12.26,904000.0,12.27,12.28,12.26,12.26,904000.0
2012-10-16 12:20:00,12.27,12.27,12.26,12.26,786000.0,12.27,12.27,12.26,12.26,786000.0
2012-10-16 12:30:00,12.26,12.28,12.26,12.27,542000.0,12.26,12.28,12.26,12.27,542000.0
2012-10-16 12:40:00,12.27,12.29,12.26,12.26,538000.0,12.27,12.29,12.26,12.26,538000.0
2012-10-16 12:50:00,12.27,12.27,12.24,12.25,394000.0,12.27,12.27,12.24,12.25,394000.0
2012-10-16 13:00:00,12.25,12.27,12.25,12.26,342000.0,12.25,12.27,12.25,12.26,342000.0
2012-10-16 13:10:00,12.26,12.27,12.26,12.26,282000.0,12.26,12.27,12.26,12.26,282000.0
2012-10-16 13:20:00,12.26,12.26,12.25,12.25,396000.0,12.26,12.26,12.25,12.25,396000.0
2012-10-16 13:30:00,12.25,12.26,12.24,12.24,408000.0,12.25,12.26,12.24,12.24,408000.0
2012-10-16 13:40:00,12.24,12.24,12.17,12.18,1498000.0,12.24,12.24,12.17,12.18,1498000.0
2012-10-16 13:50:00,12.18,12.21,12.18,12.2,678000.0,12.18,12.21,12.18,12.2,678000.0
2012-10-16 14:00:00,12.2,12.2,12.18,12.19,464000.0,12.2,12.2,12.18,12.19,464000.0
2012-10-16 14:10:00,12.19,12.19,12.15,12.15,756000.0,12.19,12.19,12.15,12.15,756000.0
2012-10-16 14:20:00,12.16,12.18,12.15,12.16,760000.0,12.16,12.18,12.15,12.16,760000.0
2012-10-16 14:30:00,12.16,12.17,12.14,12.16,728000.0,12.16,12.17,12.14,12.16,728000.0
2012-10-16 14:40:00,12.16,12.18,12.16,12.18,528000.0,12.16,12.18,12.16,12.18,528000.0
2012-10-16 14:50:00,12.18,12.18,12.17,12.17,368000.0,12.18,12.18,12.17,12.17,368000.0
2012-10-16 15:00:00,12.17,12.18,12.16,12.17,556000.0,12.17,12.18,12.16,12.17,556000.0
2012-10-16 15:10:00,12.17,12.2,12.16,12.19,952000.0,12.17,12.2,12.16,12.19,952000.0
2012-10-16 15:20:00,12.19,12.2,12.19,12.2,622000.0,12.19,12.2,12.19,12.2,622000.0
2012-10-16 15:30:00,12.2,12.22,12.19,12.22,912000.0,12.2,12.22,12.19,12.22,912000.0
2012-10-16 15:40:00,12.22,12.22,12.2,12.22,1508000.0,12.22,12.22,12.2,12.22,1508000.0
2012-10-16 15:50:00,12.22,12.23,12.2,12.2,3110000.0,12.22,12.23,12.2,12.2,3110000.0
2012-10-17 09:30:00,12.17,12.28,12.17,12.21,2814000.0,12.17,12.28,12.17,12.21,2814000.0
2012-10-17 09:40:00,12.21,12.31,12.19,12.31,3588000.0,12.21,12.31,12.19,12.31,3588000.0
2012-10-17 09:50:00,12.31,12.35,12.28,12.34,3244000.0,12.31,12.35,12.28,12.34,3244000.0
2012-10-17 10:00:00,12.33,12.4,12.32,12.39,3736000.0,12.33,12.4,12.32,12.39,3736000.0
2012-10-17 10:10:00,12.39,12.44,12.38,12.38,3770000.0,12.39,12.44,12.38,12.38,3770000.0
2012-10-17 10:20:00,12.38,12.41,12.36,12.37,2222000.0,12.38,12.41,12.36,12.37,2222000.0
2012-10-17 10:30:00,12.37,12.37,12.32,12.35,1642000.0,12.37,12.37,12.32,12.35,1642000.0
2012-10-17 10:40:00,12.35,12.36,12.31,12.33,1240000.0,12.35,12.36,12.31,12.33,1240000.0
2012-10-17 10:50:00,12.33,12.33,12.29,12.3,1390000.0,12.33,12.33,12.29,12.3,1390000.0
2012-10-17 11:00:00,12.3,12.31,12.29,12.3,1516000.0,12.3,12.31,12.29,12.3,1516000.0
2012-10-17 11:10:00,12.3,12.34,12.29,12.32,1828000.0,12.3,12.34,12.29,12.32,1828000.0
2012-10-17 11:20:00,12.32,12.33,12.31,12.33,1012000.0,12.32,12.33,12.31,12.33,1012000.0
2012-10-17 11:30:00,12.33,12.35,12.32,12.35,938000.0,12.33,12.35,12.32,12.35,938000.0
2012-10-17 11:40:00,12.35,12.37,12.34,12.37,882000.0,12.35,12.37,12.34,12.37,882000.0
2012-10-17 11:50:00,12.37,12.39,12.36,12.38,1034000.0,12.37,12.39,12.36,12.38,1034000.0
2012-10-17 12:00:00,12.38,12.4,12.38,12.4,894000.0,12.38,12.4,12.38,12.4,894000.0
2012-10-17 12:10:00,12.4,12.4,12.38,12.38,882000.0,12.4,12.4,12.38,12.38,882000.0
2012-10-17 12:20:00,12.38,12.41,12.38,12.41,814000.0,12.38,12.41,12.38,12.41,814000.0
2012-10-17 12:30:00,12.41,12.41,12.39,12.39,508000.0,12.41,12.41,12.39,12.39,508000.0
2012-10-17 12:40:00,12.39,12.42,12.39,12.41,1026000.0,12.39,12.42,12.39,12.41,1026000.0
2012-10-17 12:50:00,12.41,12.41,12.4,12.4,408000.0,12.41,12.41,12.4,12.4,408000.0
2012-10-17 13:00:00,12.4,12.41,12.39,12.4,516000.0,12.4,12.41,12.39,12.4,516000.0
2012-10-17 13:10:00,12.4,12.4,12.39,12.4,416000.0,12.4,12.4,12.39,12.4,416000.0
2012-10-17 13:20:00,12.4,12.4,12.39,12.4,392000.0,12.4,12.4,12.39,12.4,392000.0
2012-10-17 13:30:00,12.39,12.4,12.37,12.38,954000.0,12.39,12.4,12.37,12.38,954000.0
2012-10-17 13:40:00,12.38,12.38,12.31,12.32,2040000.0,12.38,12.38,12.31,12.32,2040000.0
2012-10-17 13:50:00,12.32,12.32,12.29,12.3,1304000.0,12.32,12.32,12.29,12.3,1304000.0
2012-10-17 14:00:00,12.3,12.3,12.27,12.28,1442000.0,12.3,12.3,12.27,12.28,1442000.0
2012-10-17 14:10:00,12.28,12.31,12.27,12.3,1640000.0,12.28,12.31,12.27,12.3,1640000.0
2012-10-17 14:20:00,12.3,12.32,12.3,12.31,618000.0,12.3,12.32,12.3,12.31,618000.0
2012-10-17 14:30:00,12.31,12.33,12.31,12.32,454000.0,12.31,12.33,12.31,12.32,454000.0
2012-10-17 14:40:00,12.32,12.33,12.32,12.33,278000.0,12.32,12.33,12.32,12.33,278000.0
2012-10-17 14:50:00,12.33,12.34,12.32,12.33,348000.0,12.33,12.34,12.32,12.33,348000.0
2012-10-17 15:00:00,12.33,12.36,12.33,12.36,752000.0,12.33,12.36,12.33,12.36,752000.0
2012-10-17 15:10:00,12.35,12.36,12.33,12.34,972000.0,12.35,12.36,12.33,12.34,972000.0
2012-10-17 15:20:00,12.34,12.35,12.32,12.33,870000.0,12.34,12.35,12.32,12.33,870000.0
2012-10-17 15:30:00,12.33,12.35,12.32,12.34,1442000.0,12.33,12.35,12.32,12.34,1442000.0
2012-10-17 15:40:00,12.35,12.37,12.33,12.34,1668000.0,12.35,12.37,12.33,12.34,1668000.0
2012-10-17 15:50:00,12.34,12.38,12.34,12.37,3564000.0,12.34,12.38,12.34,12.37,3564000.0
2012-10-18 09:30:00,12.39,12.43,12.37,12.41,4354000.0,12.39,12.43,12.37,12.41,4354000.0
2012-10-18 09:40:00,12.42,12.42,12.36,12.4,3168000.0,12.42,12.42,12.36,12.4,3168000.0
2012-10-18 09:50:00,12.4,12.42,12.38,12.42,1306000.0,12.4,12.42,12.38,12.42,1306000.0
2012-10-18 10:00:00,12.42,12.44,12.4,12.43,2518000.0,12.42,12.44,12.4,12.43,2518000.0
2012-10-18 10:10:00,12.43,12.43,12.33,12.34,2404000.0,12.43,12.43,12.33,12.34,2404000.0
2012-10-18 10:20:00,12.33,12.37,12.33,12.37,1590000.0,12.33,12.37,12.33,12.37,1590000.0
2012-10-18 10:30:00,12.37,12.4,12.36,12.36,1302000.0,12.37,12.4,12.36,12.36,1302000.0
2012-10-18 10:40:00,12.36,12.38,12.35,12.38,788000.0,12.36,12.38,12.35,12.38,788000.0
2012-10-18 10:50:00,12.37,12.39,12.36,12.39,1284000.0,12.37,12.39,12.36,12.39,1284000.0
2012-10-18 11:00:00,12.38,12.45,12.38,12.44,2106000.0,12.38,12.45,12.38,12.44,2106000.0
2012-10-18 11:10:00,12.43,12.47,12.41,12.46,1740000.0,12.43,12.47,12.41,12.46,1740000.0
2012-10-18 11:20:00,12.46,12.47,12.46,12.47,978000.0,12.46,12.47,12.46,12.47,978000.0
2012-10-18 11:30:00,12.47,12.5,12.46,12.49,1806000.0,12.47,12.5,12.46,12.49,1806000.0
2012-10-18 11:40:00,12.49,12.52,12.49,12.51,1726000.0,12.49,12.52,12.49,12.51,1726000.0
2012-10-18 11:50:00,12.51,12.54,12.5,12.52,2426000.0,12.51,12.54,12.5,12.52,2426000.0
2012-10-18 12:00:00,12.53,12.54,12.51,12.51,1176000.0,12.53,12.54,12.51,12.51,1176000.0
2012-10-18 12:10:00,12.51,12.55,12.51,12.54,1632000.0,12.51,12.55,12.51,12.54,1632000.0
2012-10-18 12:20:00,12.54,12.55,12.53,12.53,1394000.0,12.54,12.55,12.53,12.53,1394000.0
2012-10-18 12:30:00,12.53,12.54,12.26,12.33,10402000.0,12.53,12.54,12.26,12.33,10402000.0
2012-10-18 12:40:00,12.33,12.37,12.32,12.33,4538000.0,12.33,12.37,12.32,12.33,4538000.0
2012-10-18 12:50:00,12.33,12.35,12.28,12.31,3128000.0,12.33,12.35,12.28,12.31,3128000.0
2012-10-18 13:00:00,12.32,12.33,12.18,12.19,5188000.0,12.32,12.33,12.18,12.19,5188000.0
2012-10-18 13:10:00,12.18,12.23,12.13,12.23,5312000.0,12.18,12.23,12.13,12.23,5312000.0
2012-10-18 13:20:00,12.22,12.24,12.16,12.18,3438000.0,12.22,12.24,12.16,12.18,3438000.0
2012-10-18 13:30:00,12.18,12.25,12.18,12.2,2934000.0,12.18,12.25,12.18,12.2,2934000.0
2012-10-18 13:40:00,12.2,12.21,12.17,12.18,1752000.0,12.2,12.21,12.17,12.18,1752000.0
2012-10-18 13:50:00,12.18,12.22,12.17,12.19,2000000.0,12.18,12.22,12.17,12.19,2000000.0
2012-10-18 14:00:00,12.18,12.24,12.17,12.2,1754000.0,12.18,12.24,12.17,12.2,1754000.0
2012-10-18 14:10:00,12.2,12.24,12.19,12.22,1472000.0,12.2,12.24,12.19,12.22,1472000.0
2012-10-18 14:20:00,12.22,12.23,12.18,12.18,1374000.0,12.22,12.23,12.18,12.18,1374000.0
2012-10-18 14:30:00,12.18,12.21,12.17,12.2,2194000.0,12.18,12.21,12.17,12.2,2194000.0
2012-10-18 14:40:00,12.2,12.22,12.17,12.19,1816000.0,12.2,12.22,12.17,12.19,1816000.0
2012-10-18 14:50:00,12.19,12.22,12.19,12.22,1324000.0,12.19,12.22,12.19,12.22,1324000.0
2012-10-18 15:00:00,12.22,12.25,12.19,12.25,1960000.0,12.22,12.25,12.19,12.25,1960000.0
2012-10-18 15:10:00,12.25,12.26,12.22,12.24,1786000.0,12.25,12.26,12.22,12.24,1786000.0
2012-10-18 15:20:00,12.24,12.29,12.22,12.27,3386000.0,12.24,12.29,12.22,12.27,3386000.0
2012-10-18 15:30:00,12.27,12.3,12.27,12.27,2338000.0,12.27,12.3,12.27,12.27,2338000.0
2012-10-18 15:40:00,12.27,12.28,12.25,12.25,2834000.0,12.27,12.28,12.25,12.25,2834000.0
2012-10-18 15:50:00,12.25,12.27,12.24,12.25,4858000.0,12.25,12.27,12.24,12.25,4858000.0
2012-10-19 09:30:00,12.26,12.34,12.23,12.23,14784000.0,12.26,12.34,12.23,12.23,14784000.0
2012-10-19 09:40:00,12.23,12.31,12.21,12.3,2480000.0,12.23,12.31,12.21,12.3,2480000.0
2012-10-19 09:50:00,12.3,12.33,12.28,12.32,1492000.0,12.3,12.33,12.28,12.32,1492000.0
2012-10-19 10:00:00,12.32,12.33,12.26,12.29,1376000.0,12.32,12.33,12.26,12.29,1376000.0
2012-10-19 10:10:00,12.29,12.31,12.22,12.24,1822000.0,12.29,12.31,12.22,12.24,1822000.0
2012-10-19 10:20:00,12.24,12.26,12.23,12.25,1692000.0,12.24,12.26,12.23,12.25,1692000.0
2012-10-19 10:30:00,12.25,12.25,12.21,12.21,1462000.0,12.25,12.25,12.21,12.21,1462000.0
2012-10-19 10:40:00,12.21,12.22,12.16,12.16,2368000.0,12.21,12.22,12.16,12.16,2368000.0
2012-10-19 10:50:00,12.16,12.19,12.15,12.18,1352000.0,12.16,12.19,12.15,12.18,1352000.0
2012-10-19 11:00:00,12.19,12.19,12.13,12.13,1396000.0,12.19,12.19,12.13,12.13,1396000.0
2012-10-19 11:10:00,12.14,12.14,12.09,12.1,2730000.0,12.14,12.14,12.09,12.1,2730000.0
2012-10-19 11:20:00,12.1,12.15,12.08,12.12,1786000.0,12.1,12.15,12.08,12.12,1786000.0
2012-10-19 11:30:00,12.13,12.13,12.11,12.11,652000.0,12.13,12.13,12.11,12.11,652000.0
2012-10-19 11:40:00,12.11,12.11,12.08,12.08,1270000.0,12.11,12.11,12.08,12.08,1270000.0
2012-10-19 11:50:00,12.08,12.1,12.06,12.08,2912000.0,12.08,12.1,12.06,12.08,2912000.0
2012-10-19 12:00:00,12.08,12.08,12.02,12.02,1608000.0,12.08,12.08,12.02,12.02,1608000.0
2012-10-19 12:10:00,12.03,12.04,11.99,12.0,2242000.0,12.03,12.04,11.99,12.0,2242000.0
2012-10-19 12:20:00,12.0,12.02,11.98,11.99,1404000.0,12.0,12.02,11.98,11.99,1404000.0
2012-10-19 12:30:00,12.0,12.05,12.0,12.03,1746000.0,12.0,12.05,12.0,12.03,1746000.0
2012-10-19 12:40:00,12.03,12.07,12.03,12.07,1308000.0,12.03,12.07,12.03,12.07,1308000.0
2012-10-19 12:50:00,12.07,12.08,12.02,12.03,1440000.0,12.07,12.08,12.02,12.03,1440000.0
2012-10-19 13:00:00,12.03,12.03,12.01,12.02,1228000.0,12.03,12.03,12.01,12.02,1228000.0
2012-10-19 13:10:00,12.02,12.07,12.02,12.05,1204000.0,12.02,12.07,12.02,12.05,1204000.0
2012-10-19 13:20:00,12.04,12.06,12.03,12.04,544000.0,12.04,12.06,12.03,12.04,544000.0
2012-10-19 13:30:00,12.04,12.05,12.0,12.0,1050000.0,12.04,12.05,12.0,12.0,1050000.0
2012-10-19 13:40:00,12.0,12.01,11.97,11.97,1166000.0,12.0,12.01,11.97,11.97,1166000.0
2012-10-19 13:50:00,11.97,11.99,11.96,11.99,738000.0,11.97,11.99,11.96,11.99,738000.0
2012-10-19 14:00:00,12.0,12.03,11.99,12.02,1840000.0,12.0,12.03,11.99,12.02,1840000.0
2012-10-19 14:10:00,12.02,12.03,11.99,11.99,1052000.0,12.02,12.03,11.99,11.99,1052000.0
2012-10-19 14:20:00,11.99,12.01,11.98,12.0,1750000.0,11.99,12.01,11.98,12.0,1750000.0
2012-10-19 14:30:00,12.0,12.01,11.98,11.99,950000.0,12.0,12.01,11.98,11.99,950000.0
2012-10-19 14:40:00,11.98,12.0,11.96,11.99,1444000.0,11.98,12.0,11.96,11.99,1444000.0
2012-10-19 14:50:00,11.99,12.0,11.95,11.99,1386000.0,11.99,12.0,11.95,11.99,1386000.0
2012-10-19 15:00:00,11.99,11.99,11.97,11.98,792000.0,11.99,11.99,11.97,11.98,792000.0
2012-10-19 15:10:00,11.98,11.99,11.96,11.99,878000.0,11.98,11.99,11.96,11.99,878000.0
2012-10-19 15:20:00,11.99,12.03,11.99,12.02,3800000.0,11.99,12.03,11.99,12.02,3800000.0
2012-10-19 15:30:00,12.02,12.02,12.0,12.0,2096000.0,12.02,12.02,12.0,12.0,2096000.0
2012-10-19 15:40:00,12.0,12.03,11.99,12.01,3624000.0,12.0,12.03,11.99,12.01,3624000.0
2012-10-19 15:50:00,12.01,12.03,11.99,11.99,4866000.0,12.01,12.03,11.99,11.99,4866000.0
2012-10-22 09:30:00,11.94,11.95,11.82,11.83,8504000.0,11.94,11.95,11.82,11.83,8504000.0
2012-10-22 09:40:00,11.84,11.89,11.82,11.86,4136000.0,11.84,11.89,11.82,11.86,4136000.0
2012-10-22 09:50:00,11.86,11.87,11.79,11.81,4100000.0,11.86,11.87,11.79,11.81,4100000.0
2012-10-22 10:00:00,11.82,11.86,11.8,11.85,2826000.0,11.82,11.86,11.8,11.85,2826000.0
2012-10-22 10:10:00,11.85,11.87,11.79,11.8,2734000.0,11.85,11.87,11.79,11.8,2734000.0
2012-10-22 10:20:00,11.8,11.82,11.76,11.78,3242000.0,11.8,11.82,11.76,11.78,3242000.0
2012-10-22 10:30:00,11.78,11.81,11.74,11.74,3244000.0,11.78,11.81,11.74,11.74,3244000.0
2012-10-22 10:40:00,11.74,11.76,11.72,11.75,2716000.0,11.74,11.76,11.72,11.75,2716000.0
2012-10-22 10:50:00,11.74,11.76,11.71,11.71,1762000.0,11.74,11.76,11.71,11.71,1762000.0
2012-10-22 11:00:00,11.71,11.76,11.7,11.74,1820000.0,11.71,11.76,11.7,11.74,1820000.0
2012-10-22 11:10:00,11.74,11.74,11.7,11.71,1512000.0,11.74,11.74,11.7,11.71,1512000.0
2012-10-22 11:20:00,11.71,11.74,11.71,11.72,1604000.0,11.71,11.74,11.71,11.72,1604000.0
2012-10-22 11:30:00,11.72,11.73,11.71,11.72,1286000.0,11.72,11.73,11.71,11.72,1286000.0
2012-10-22 11:40:00,11.72,11.79,11.72,11.79,1732000.0,11.72,11.79,11.72,11.79,1732000.0
2012-10-22 11:50:00,11.79,11.8,11.76,11.77,1316000.0,11.79,11.8,11.76,11.77,1316000.0
2012-10-22 12:00:00,11.77,11.77,11.74,11.76,846000.0,11.77,11.77,11.74,11.76,846000.0
2012-10-22 12:10:00,11.76,11.76,11.72,11.73,972000.0,11.76,11.76,11.72,11.73,972000.0
2012-10-22 12:20:00,11.73,11.73,11.71,11.72,986000.0,11.73,11.73,11.71,11.72,986000.0
2012-10-22 12:30:00,11.72,11.73,11.68,11.69,1498000.0,11.72,11.73,11.68,11.69,1498000.0
2012-10-22 12:40:00,11.69,11.72,11.68,11.71,1310000.0,11.69,11.72,11.68,11.71,1310000.0
2012-10-22 12:50:00,11.71,11.72,11.69,11.7,620000.0,11.71,11.72,11.69,11.7,620000.0
2012-10-22 13:00:00,11.7,11.73,11.7,11.7,810000.0,11.7,11.73,11.7,11.7,810000.0
2012-10-22 13:10:00,11.7,11.71,11.69,11.69,1394000.0,11.7,11.71,11.69,11.69,1394000.0
2012-10-22 13:20:00,11.69,11.7,11.66,11.67,1746000.0,11.69,11.7,11.66,11.67,1746000.0
2012-10-22 13:30:00,11.67,11.67,11.65,11.66,1502000.0,11.67,11.67,11.65,11.66,1502000.0
2012-10-22 13:40:00,11.66,11.67,11.63,11.66,1972000.0,11.66,11.67,11.63,11.66,1972000.0
2012-10-22 13:50:00,11.66,11.67,11.63,11.65,1478000.0,11.66,11.67,11.63,11.65,1478000.0
2012-10-22 14:00:00,11.65,11.67,11.65,11.67,2988000.0,11.65,11.67,11.65,11.67,2988000.0
2012-10-22 14:10:00,11.67,11.68,11.64,11.66,1922000.0,11.67,11.68,11.64,11.66,1922000.0
2012-10-22 14:20:00,11.66,11.67,11.62,11.62,1576000.0,11.66,11.67,11.62,11.62,1576000.0
2012-10-22 14:30:00,11.63,11.66,11.63,11.66,1762000.0,11.63,11.66,11.63,11.66,1762000.0
2012-10-22 14:40:00,11.65,11.67,11.64,11.65,936000.0,11.65,11.67,11.64,11.65,936000.0
2012-10-22 14:50:00,11.65,11.67,11.64,11.65,810000.0,11.65,11.67,11.64,11.65,810000.0
2012-10-22 15:00:00,11.65,11.66,11.63,11.64,1030000.0,11.65,11.66,11.63,11.64,1030000.0
2012-10-22 15:10:00,11.64,11.69,11.64,11.69,2164000.0,11.64,11.69,11.64,11.69,2164000.0
2012-10-22 15:20:00,11.69,11.69,11.66,11.68,2108000.0,11.69,11.69,11.66,11.68,2108000.0
2012-10-22 15:30:00,11.68,11.68,11.63,11.65,2960000.0,11.68,11.68,11.63,11.65,2960000.0
2012-10-22 15:40:00,11.65,11.67,11.63,11.67,2576000.0,11.65,11.67,11.63,11.67,2576000.0
2012-10-22 15:50:00,11.67,11.73,11.67,11.69,6348000.0,11.67,11.73,11.67,11.69,6348000.0
2012-10-23 09:30:00,11.55,11.6,11.5,11.6,5738000.0,11.55,11.6,11.5,11.6,5738000.0
2012-10-23 09:40:00,11.6,11.7,11.57,11.7,5678000.0,11.6,11.7,11.57,11.7,5678000.0
2012-10-23 09:50:00,11.7,11.71,11.66,11.71,4184000.0,11.7,11.71,11.66,11.71,4184000.0
2012-10-23 10:00:00,11.71,11.77,11.7,11.74,4520000.0,11.71,11.77,11.7,11.74,4520000.0
2012-10-23 10:10:00,11.74,11.74,11.62,11.65,3104000.0,11.74,11.74,11.62,11.65,3104000.0
2012-10-23 10:20:00,11.65,11.66,11.59,11.63,1990000.0,11.65,11.66,11.59,11.63,1990000.0
2012-10-23 10:30:00,11.63,11.63,11.6,11.62,3076000.0,11.63,11.63,11.6,11.62,3076000.0
2012-10-23 10:40:00,11.61,11.66,11.61,11.63,1674000.0,11.61,11.66,11.61,11.63,1674000.0
2012-10-23 10:50:00,11.63,11.68,11.63,11.67,1050000.0,11.63,11.68,11.63,11.67,1050000.0
2012-10-23 11:00:00,11.66,11.7,11.66,11.66,1072000.0,11.66,11.7,11.66,11.66,1072000.0
2012-10-23 11:10:00,11.66,11.67,11.65,11.66,492000.0,11.66,11.67,11.65,11.66,492000.0
2012-10-23 11:20:00,11.66,11.71,11.65,11.7,1186000.0,11.66,11.71,11.65,11.7,1186000.0
2012-10-23 11:30:00,11.7,11.7,11.66,11.68,1432000.0,11.7,11.7,11.66,11.68,1432000.0
2012-10-23 11:40:00,11.69,11.72,11.68,11.72,1240000.0,11.69,11.72,11.68,11.72,1240000.0
2012-10-23 11:50:00,11.72,11.75,11.72,11.73,1392000.0,11.72,11.75,11.72,11.73,1392000.0
2012-10-23 12:00:00,11.73,11.74,11.67,11.67,1266000.0,11.73,11.74,11.67,11.67,1266000.0
2012-10-23 12:10:00,11.68,11.71,11.67,11.7,994000.0,11.68,11.71,11.67,11.7,994000.0
2012-10-23 12:20:00,11.69,11.69,11.65,11.66,884000.0,11.69,11.69,11.65,11.66,884000.0
2012-10-23 12:30:00,11.66,11.7,11.65,11.69,1042000.0,11.66,11.7,11.65,11.69,1042000.0
2012-10-23 12:40:00,11.69,11.71,11.69,11.71,632000.0,11.69,11.71,11.69,11.71,632000.0
2012-10-23 12:50:00,11.71,11.71,11.68,11.69,884000.0,11.71,11.71,11.68,11.69,884000.0
2012-10-23 13:00:00,11.69,11.71,11.66,11.67,664000.0,11.69,11.71,11.66,11.67,664000.0
2012-10-23 13:10:00,11.67,11.68,11.63,11.64,1324000.0,11.67,11.68,11.63,11.64,1324000.0
2012-10-23 13:20:00,11.64,11.65,11.61,11.62,1116000.0,11.64,11.65,11.61,11.62,1116000.0
2012-10-23 13:30:00,11.63,11.66,11.62,11.63,910000.0,11.63,11.66,11.62,11.63,910000.0
2012-10-23 13:40:00,11.63,11.63,11.58,11.59,1182000.0,11.63,11.63,11.58,11.59,1182000.0
2012-10-23 13:50:00,11.6,11.65,11.59,11.64,1510000.0,11.6,11.65,11.59,11.64,1510000.0
2012-10-23 14:00:00,11.64,11.76,11.64,11.75,4700000.0,11.64,11.76,11.64,11.75,4700000.0
2012-10-23 14:10:00,11.75,11.78,11.67,11.69,4894000.0,11.75,11.78,11.67,11.69,4894000.0
2012-10-23 14:20:00,11.69,11.8,11.68,11.75,3404000.0,11.69,11.8,11.68,11.75,3404000.0
2012-10-23 14:30:00,11.74,11.83,11.74,11.8,2994000.0,11.74,11.83,11.74,11.8,2994000.0
2012-10-23 14:40:00,11.8,11.83,11.78,11.8,1742000.0,11.8,11.83,11.78,11.8,1742000.0
2012-10-23 14:50:00,11.8,11.8,11.76,11.76,1266000.0,11.8,11.8,11.76,11.76,1266000.0
2012-10-23 15:00:00,11.76,11.81,11.75,11.79,2144000.0,11.76,11.81,11.75,11.79,2144000.0
2012-10-23 15:10:00,11.79,11.82,11.77,11.82,1896000.0,11.79,11.82,11.77,11.82,1896000.0
2012-10-23 15:20:00,11.82,11.82,11.74,11.75,1514000.0,11.82,11.82,11.74,11.75,1514000.0
2012-10-23 15:30:00,11.75,11.76,11.71,11.72,1824000.0,11.75,11.76,11.71,11.72,1824000.0
2012-10-23 15:40:00,11.71,11.75,11.7,11.73,2236000.0,11.71,11.75,11.7,11.73,2236000.0
2012-10-23 15:50:00,11.73,11.75,11.71,11.71,3946000.0,11.73,11.75,11.71,11.71,3946000.0
2012-10-24 09:30:00,11.79,11.8,11.53,11.59,7312000.0,11.79,11.8,11.53,11.59,7312000.0
2012-10-24 09:40:00,11.59,11.61,11.53,11.54,2406000.0,11.59,11.61,11.53,11.54,2406000.0
2012-10-24 09:50:00,11.55,11.58,11.53,11.55,2848000.0,11.55,11.58,11.53,11.55,2848000.0
2012-10-24 10:00:00,11.55,11.57,11.48,11.52,5442000.0,11.55,11.57,11.48,11.52,5442000.0
2012-10-24 10:10:00,11.52,11.58,11.51,11.53,2374000.0,11.52,11.58,11.51,11.53,2374000.0
2012-10-24 10:20:00,11.53,11.56,11.52,11.54,1420000.0,11.53,11.56,11.52,11.54,1420000.0
2012-10-24 10:30:00,11.54,11.56,11.52,11.53,1696000.0,11.54,11.56,11.52,11.53,1696000.0
2012-10-24 10:40:00,11.53,11.53,11.5,11.52,2470000.0,11.53,11.53,11.5,11.52,2470000.0
2012-10-24 10:50:00,11.52,11.53,11.5,11.53,1462000.0,11.52,11.53,11.5,11.53,1462000.0
2012-10-24 11:00:00,11.53,11.55,11.52,11.53,1328000.0,11.53,11.55,11.52,11.53,1328000.0
2012-10-24 11:10:00,11.53,11.55,11.51,11.53,1122000.0,11.53,11.55,11.51,11.53,1122000.0
2012-10-24 11:20:00,11.53,11.53,11.49,11.5,1184000.0,11.53,11.53,11.49,11.5,1184000.0
2012-10-24 11:30:00,11.5,11.54,11.5,11.53,774000.0,11.5,11.54,11.5,11.53,774000.0
2012-10-24 11:40:00,11.53,11.53,11.49,11.5,684000.0,11.53,11.53,11.49,11.5,684000.0
2012-10-24 11:50:00,11.5,11.51,11.49,11.5,604000.0,11.5,11.51,11.49,11.5,604000.0
2012-10-24 12:00:00,11.5,11.51,11.47,11.48,918000.0,11.5,11.51,11.47,11.48,918000.0
2012-10-24 12:10:00,11.48,11.52,11.48,11.51,728000.0,11.48,11.52,11.48,11.51,728000.0
2012-10-24 12:20:00,11.51,11.53,11.5,11.52,450000.0,11.51,11.53,11.5,11.52,450000.0
2012-10-24 12:30:00,11.52,11.55,11.52,11.53,1146000.0,11.52,11.55,11.52,11.53,1146000.0
2012-10-24 12:40:00,11.53,11.54,11.51,11.53,784000.0,11.53,11.54,11.51,11.53,784000.0
2012-10-24 12:50:00,11.53,11.55,11.52,11.54,726000.0,11.53,11.55,11.52,11.54,726000.0
2012-10-24 13:00:00,11.54,11.55,11.52,11.52,1602000.0,11.54,11.55,11.52,11.52,1602000.0
2012-10-24 13:10:00,11.52,11.53,11.49,11.5,1012000.0,11.52,11.53,11.49,11.5,1012000.0
2012-10-24 13:20:00,11.51,11.51,11.5,11.51,454000.0,11.51,11.51,11.5,11.51,454000.0
2012-10-24 13:30:00,11.51,11.52,11.5,11.51,492000.0,11.51,11.52,11.5,11.51,492000.0
2012-10-24 13:40:00,11.51,11.52,11.46,11.5,3286000.0,11.51,11.52,11.46,11.5,3286000.0
2012-10-24 13:50:00,11.5,11.54,11.49,11.51,1140000.0,11.5,11.54,11.49,11.51,1140000.0
2012-10-24 14:00:00,11.51,11.53,11.51,11.53,630000.0,11.51,11.53,11.51,11.53,630000.0
2012-10-24 14:10:00,11.52,11.58,11.5,11.52,1698000.0,11.52,11.58,11.5,11.52,1698000.0
2012-10-24 14:20:00,11.52,11.54,11.5,11.53,756000.0,11.52,11.54,11.5,11.53,756000.0
2012-10-24 14:30:00,11.53,11.54,11.51,11.52,862000.0,11.53,11.54,11.51,11.52,862000.0
2012-10-24 14:40:00,11.52,11.52,11.48,11.49,800000.0,11.52,11.52,11.48,11.49,800000.0
2012-10-24 14:50:00,11.5,11.52,11.46,11.46,1170000.0,11.5,11.52,11.46,11.46,1170000.0
2012-10-24 15:00:00,11.46,11.47,11.4,11.42,3608000.0,11.46,11.47,11.4,11.42,3608000.0
2012-10-24 15:10:00,11.42,11.45,11.4,11.41,1464000.0,11.42,11.45,11.4,11.41,1464000.0
2012-10-24 15:20:00,11.41,11.42,11.4,11.42,1504000.0,11.41,11.42,11.4,11.42,1504000.0
2012-10-24 15:30:00,11.42,11.45,11.41,11.44,2196000.0,11.42,11.45,11.41,11.44,2196000.0
2012-10-24 15:40:00,11.44,11.44,11.41,11.43,2392000.0,11.44,11.44,11.41,11.43,2392000.0
2012-10-24 15:50:00,11.44,11.44,11.42,11.42,4858000.0,11.44,11.44,11.42,11.42,4858000.0
2012-10-25 09:30:00,11.55,11.55,11.36,11.46,4662000.0,11.55,11.55,11.36,11.46,4662000.0
2012-10-25 09:40:00,11.47,11.48,11.31,11.33,3660000.0,11.47,11.48,11.31,11.33,3660000.0
2012-10-25 09:50:00,11.34,11.44,11.31,11.39,2740000.0,11.34,11.44,11.31,11.39,2740000.0
2012-10-25 10:00:00,11.38,11.43,11.35,11.39,2038000.0,11.38,11.43,11.35,11.39,2038000.0
2012-10-25 10:10:00,11.39,11.48,11.39,11.44,2482000.0,11.39,11.48,11.39,11.44,2482000.0
2012-10-25 10:20:00,11.44,11.48,11.41,11.43,1780000.0,11.44,11.48,11.41,11.43,1780000.0
2012-10-25 10:30:00,11.43,11.46,11.41,11.44,1420000.0,11.43,11.46,11.41,11.44,1420000.0
2012-10-25 10:40:00,11.44,11.44,11.36,11.36,1852000.0,11.44,11.44,11.36,11.36,1852000.0
2012-10-25 10:50:00,11.36,11.39,11.35,11.38,1412000.0,11.36,11.39,11.35,11.38,1412000.0
2012-10-25 11:00:00,11.39,11.42,11.38,11.4,1330000.0,11.39,11.42,11.38,11.4,1330000.0
2012-10-25 11:10:00,11.4,11.41,11.38,11.39,796000.0,11.4,11.41,11.38,11.39,796000.0
2012-10-25 11:20:00,11.39,11.4,11.33,11.34,888000.0,11.39,11.4,11.33,11.34,888000.0
2012-10-25 11:30:00,11.34,11.35,11.32,11.33,1422000.0,11.34,11.35,11.32,11.33,1422000.0
2012-10-25 11:40:00,11.33,11.37,11.32,11.35,1132000.0,11.33,11.37,11.32,11.35,1132000.0
2012-10-25 11:50:00,11.35,11.38,11.33,11.37,578000.0,11.35,11.38,11.33,11.37,578000.0
2012-10-25 12:00:00,11.37,11.4,11.36,11.39,1274000.0,11.37,11.4,11.36,11.39,1274000.0
2012-10-25 12:10:00,11.39,11.4,11.38,11.39,622000.0,11.39,11.4,11.38,11.39,622000.0
2012-10-25 12:20:00,11.4,11.43,11.39,11.41,1014000.0,11.4,11.43,11.39,11.41,1014000.0
2012-10-25 12:30:00,11.41,11.41,11.36,11.39,672000.0,11.41,11.41,11.36,11.39,672000.0
2012-10-25 12:40:00,11.39,11.4,11.37,11.39,762000.0,11.39,11.4,11.37,11.39,762000.0
2012-10-25 12:50:00,11.39,11.42,11.37,11.4,604000.0,11.39,11.42,11.37,11.4,604000.0
2012-10-25 13:00:00,11.41,11.41,11.38,11.38,852000.0,11.41,11.41,11.38,11.38,852000.0
2012-10-25 13:10:00,11.38,11.42,11.38,11.4,1092000.0,11.38,11.42,11.38,11.4,1092000.0
2012-10-25 13:20:00,11.4,11.45,11.39,11.45,1090000.0,11.4,11.45,11.39,11.45,1090000.0
2012-10-25 13:30:00,11.45,11.48,11.44,11.47,1468000.0,11.45,11.48,11.44,11.47,1468000.0
2012-10-25 13:40:00,11.48,11.48,11.45,11.46,752000.0,11.48,11.48,11.45,11.46,752000.0
2012-10-25 13:50:00,11.46,11.46,11.44,11.44,592000.0,11.46,11.46,11.44,11.44,592000.0
2012-10-25 14:00:00,11.45,11.45,11.43,11.43,694000.0,11.45,11.45,11.43,11.43,694000.0
2012-10-25 14:10:00,11.43,11.43,11.39,11.4,918000.0,11.43,11.43,11.39,11.4,918000.0
2012-10-25 14:20:00,11.4,11.44,11.4,11.44,676000.0,11.4,11.44,11.4,11.44,676000.0
2012-10-25 14:30:00,11.44,11.44,11.42,11.42,1104000.0,11.44,11.44,11.42,11.42,1104000.0
2012-10-25 14:40:00,11.42,11.44,11.42,11.44,1234000.0,11.42,11.44,11.42,11.44,1234000.0
2012-10-25 14:50:00,11.43,11.45,11.43,11.45,1860000.0,11.43,11.45,11.43,11.45,1860000.0
2012-10-25 15:00:00,11.45,11.46,11.41,11.42,2838000.0,11.45,11.46,11.41,11.42,2838000.0
2012-10-25 15:10:00,11.42,11.43,11.41,11.42,2030000.0,11.42,11.43,11.41,11.42,2030000.0
2012-10-25 15:20:00,11.42,11.45,11.4,11.43,2256000.0,11.42,11.45,11.4,11.43,2256000.0
2012-10-25 15:30:00,11.43,11.44,11.4,11.42,2294000.0,11.43,11.44,11.4,11.42,2294000.0
2012-10-25 15:40:00,11.42,11.46,11.41,11.42,4158000.0,11.42,11.46,11.41,11.42,4158000.0
2012-10-25 15:50:00,11.42,11.43,11.38,11.38,7980000.0,11.42,11.43,11.38,11.38,7980000.0
2012-10-26 09:30:00,11.44,11.63,11.38,11.49,25186000.0,11.44,11.63,11.38,11.49,25186000.0
2012-10-26 09:40:00,11.48,11.67,11.47,11.65,16592000.0,11.48,11.67,11.47,11.65,16592000.0
2012-10-26 09:50:00,11.66,11.71,11.61,11.62,10572000.0,11.66,11.71,11.61,11.62,10572000.0
2012-10-26 10:00:00,11.62,11.64,11.54,11.56,8012000.0,11.62,11.64,11.54,11.56,8012000.0
2012-10-26 10:10:00,11.56,11.59,11.53,11.55,6696000.0,11.56,11.59,11.53,11.55,6696000.0
2012-10-26 10:20:00,11.55,11.57,11.48,11.49,6248000.0,11.55,11.57,11.48,11.49,6248000.0
2012-10-26 10:30:00,11.49,11.53,11.48,11.5,4584000.0,11.49,11.53,11.48,11.5,4584000.0
2012-10-26 10:40:00,11.5,11.52,11.45,11.51,6192000.0,11.5,11.52,11.45,11.51,6192000.0
2012-10-26 10:50:00,11.51,11.51,11.41,11.42,4668000.0,11.51,11.51,11.41,11.42,4668000.0
2012-10-26 11:00:00,11.41,11.42,11.33,11.39,6268000.0,11.41,11.42,11.33,11.39,6268000.0
2012-10-26 11:10:00,11.39,11.42,11.37,11.41,2670000.0,11.39,11.42,11.37,11.41,2670000.0
2012-10-26 11:20:00,11.41,11.51,11.4,11.5,4304000.0,11.41,11.51,11.4,11.5,4304000.0
2012-10-26 11:30:00,11.5,11.5,11.45,11.49,2356000.0,11.5,11.5,11.45,11.49,2356000.0
2012-10-26 11:40:00,11.49,11.51,11.46,11.47,2772000.0,11.49,11.51,11.46,11.47,2772000.0
2012-10-26 11:50:00,11.47,11.54,11.45,11.5,2852000.0,11.47,11.54,11.45,11.5,2852000.0
2012-10-26 12:00:00,11.5,11.5,11.42,11.48,2230000.0,11.5,11.5,11.42,11.48,2230000.0
2012-10-26 12:10:00,11.47,11.48,11.44,11.46,1084000.0,11.47,11.48,11.44,11.46,1084000.0
2012-10-26 12:20:00,11.46,11.53,11.46,11.52,2162000.0,11.46,11.53,11.46,11.52,2162000.0
2012-10-26 12:30:00,11.52,11.52,11.49,11.49,1654000.0,11.52,11.52,11.49,11.49,1654000.0
2012-10-26 12:40:00,11.5,11.52,11.48,11.52,2862000.0,11.5,11.52,11.48,11.52,2862000.0
2012-10-26 12:50:00,11.52,11.6,11.52,11.58,4012000.0,11.52,11.6,11.52,11.58,4012000.0
2012-10-26 13:00:00,11.58,11.59,11.57,11.57,1550000.0,11.58,11.59,11.57,11.57,1550000.0
2012-10-26 13:10:00,11.57,11.62,11.57,11.61,1996000.0,11.57,11.62,11.57,11.61,1996000.0
2012-10-26 13:20:00,11.6,11.6,11.56,11.59,1386000.0,11.6,11.6,11.56,11.59,1386000.0
2012-10-26 13:30:00,11.59,11.7,11.58,11.7,4510000.0,11.59,11.7,11.58,11.7,4510000.0
2012-10-26 13:40:00,11.69,11.74,11.68,11.74,6328000.0,11.69,11.74,11.68,11.74,6328000.0
2012-10-26 13:50:00,11.74,11.78,11.72,11.72,4680000.0,11.74,11.78,11.72,11.72,4680000.0
2012-10-26 14:00:00,11.72,11.73,11.68,11.7,3104000.0,11.72,11.73,11.68,11.7,3104000.0
2012-10-26 14:10:00,11.7,11.71,11.65,11.7,2766000.0,11.7,11.71,11.65,11.7,2766000.0
2012-10-26 14:20:00,11.7,11.77,11.69,11.75,2378000.0,11.7,11.77,11.69,11.75,2378000.0
2012-10-26 14:30:00,11.76,11.76,11.73,11.75,2734000.0,11.76,11.76,11.73,11.75,2734000.0
2012-10-26 14:40:00,11.75,11.77,11.74,11.75,3254000.0,11.75,11.77,11.74,11.75,3254000.0
2012-10-26 14:50:00,11.75,11.8,11.75,11.79,4670000.0,11.75,11.8,11.75,11.79,4670000.0
2012-10-26 15:00:00,11.78,11.84,11.78,11.84,4850000.0,11.78,11.84,11.78,11.84,4850000.0
2012-10-26 15:10:00,11.84,11.9,11.81,11.83,6326000.0,11.84,11.9,11.81,11.83,6326000.0
2012-10-26 15:20:00,11.83,11.88,11.82,11.85,3468000.0,11.83,11.88,11.82,11.85,3468000.0
2012-10-26 15:30:00,11.85,11.86,11.8,11.81,4858000.0,11.85,11.86,11.8,11.81,4858000.0
2012-10-26 15:40:00,11.81,11.85,11.81,11.84,4904000.0,11.81,11.85,11.81,11.84,4904000.0
2012-10-26 15:50:00,11.84,11.94,11.84,11.91,15338000.0,11.84,11.94,11.84,11.91,15338000.0
2012-10-31 09:30:00,11.82,11.94,11.81,11.89,5334000.0,11.82,11.94,11.81,11.89,5334000.0
2012-10-31 09:40:00,11.89,11.9,11.81,11.85,5072000.0,11.89,11.9,11.81,11.85,5072000.0
2012-10-31 09:50:00,11.85,11.86,11.71,11.71,5168000.0,11.85,11.86,11.71,11.71,5168000.0
2012-10-31 10:00:00,11.71,11.71,11.65,11.7,6188000.0,11.71,11.71,11.65,11.7,6188000.0
2012-10-31 10:10:00,11.7,11.7,11.64,11.67,3182000.0,11.7,11.7,11.64,11.67,3182000.0
2012-10-31 10:20:00,11.67,11.69,11.66,11.68,2622000.0,11.67,11.69,11.66,11.68,2622000.0
2012-10-31 10:30:00,11.68,11.69,11.63,11.64,3032000.0,11.68,11.69,11.63,11.64,3032000.0
2012-10-31 10:40:00,11.64,11.66,11.63,11.65,2152000.0,11.64,11.66,11.63,11.65,2152000.0
2012-10-31 10:50:00,11.65,11.67,11.64,11.65,2324000.0,11.65,11.67,11.64,11.65,2324000.0
2012-10-31 11:00:00,11.65,11.66,11.57,11.58,3310000.0,11.65,11.66,11.57,11.58,3310000.0
2012-10-31 11:10:00,11.58,11.65,11.58,11.62,2966000.0,11.58,11.65,11.58,11.62,2966000.0
2012-10-31 11:20:00,11.63,11.63,11.6,11.62,1150000.0,11.63,11.63,11.6,11.62,1150000.0
2012-10-31 11:30:00,11.62,11.63,11.59,11.61,1614000.0,11.62,11.63,11.59,11.61,1614000.0
2012-10-31 11:40:00,11.61,11.63,11.6,11.63,1334000.0,11.61,11.63,11.6,11.63,1334000.0
2012-10-31 11:50:00,11.62,11.65,11.62,11.64,1180000.0,11.62,11.65,11.62,11.64,1180000.0
2012-10-31 12:00:00,11.64,11.64,11.59,11.6,1050000.0,11.64,11.64,11.59,11.6,1050000.0
2012-10-31 12:10:00,11.6,11.61,11.58,11.59,1598000.0,11.6,11.61,11.58,11.59,1598000.0
2012-10-31 12:20:00,11.58,11.59,11.55,11.55,1738000.0,11.58,11.59,11.55,11.55,1738000.0
2012-10-31 12:30:00,11.56,11.56,11.53,11.54,1500000.0,11.56,11.56,11.53,11.54,1500000.0
2012-10-31 12:40:00,11.54,11.54,11.53,11.53,774000.0,11.54,11.54,11.53,11.53,774000.0
2012-10-31 12:50:00,11.53,11.58,11.53,11.57,1806000.0,11.53,11.58,11.53,11.57,1806000.0
2012-10-31 13:00:00,11.57,11.59,11.55,11.56,722000.0,11.57,11.59,11.55,11.56,722000.0
2012-10-31 13:10:00,11.55,11.57,11.54,11.55,1498000.0,11.55,11.57,11.54,11.55,1498000.0
2012-10-31 13:20:00,11.55,11.58,11.55,11.58,1448000.0,11.55,11.58,11.55,11.58,1448000.0
2012-10-31 13:30:00,11.58,11.58,11.55,11.56,1194000.0,11.58,11.58,11.55,11.56,1194000.0
2012-10-31 13:40:00,11.56,11.57,11.55,11.57,1428000.0,11.56,11.57,11.55,11.57,1428000.0
2012-10-31 13:50:00,11.57,11.58,11.56,11.58,852000.0,11.57,11.58,11.56,11.58,852000.0
2012-10-31 14:00:00,11.58,11.59,11.58,11.59,1462000.0,11.58,11.59,11.58,11.59,1462000.0
2012-10-31 14:10:00,11.59,11.63,11.59,11.63,1482000.0,11.59,11.63,11.59,11.63,1482000.0
2012-10-31 14:20:00,11.63,11.65,11.6,11.62,1410000.0,11.63,11.65,11.6,11.62,1410000.0
2012-10-31 14:30:00,11.62,11.63,11.61,11.61,1066000.0,11.62,11.63,11.61,11.61,1066000.0
2012-10-31 14:40:00,11.62,11.63,11.61,11.61,1182000.0,11.62,11.63,11.61,11.61,1182000.0
2012-10-31 14:50:00,11.61,11.63,11.61,11.62,1766000.0,11.61,11.63,11.61,11.62,1766000.0
2012-10-31 15:00:00,11.62,11.65,11.59,11.64,1482000.0,11.62,11.65,11.59,11.64,1482000.0
2012-10-31 15:10:00,11.64,11.64,11.61,11.62,1324000.0,11.64,11.64,11.61,11.62,1324000.0
2012-10-31 15:20:00,11.62,11.63,11.6,11.62,1230000.0,11.62,11.63,11.6,11.62,1230000.0
2012-10-31 15:30:00,11.62,11.63,11.6,11.63,2110000.0,11.62,11.63,11.6,11.63,2110000.0
2012-10-31 15:40:00,11.63,11.65,11.6,11.63,3804000.0,11.63,11.65,11.6,11.63,3804000.0
2012-10-31 15:50:00,11.63,11.65,11.59,11.65,6816000.0,11.63,11.65,11.59,11.65,6816000.0
2012-11-01 09:30:00,11.7,11.73,11.67,11.72,4618000.0,11.7,11.73,11.67,11.72,4618000.0
2012-11-01 09:40:00,11.72,11.73,11.67,11.68,3770000.0,11.72,11.73,11.67,11.68,3770000.0
2012-11-01 09:50:00,11.68,11.71,11.66,11.7,2108000.0,11.68,11.71,11.66,11.7,2108000.0
2012-11-01 10:00:00,11.7,11.72,11.67,11.69,1814000.0,11.7,11.72,11.67,11.69,1814000.0
2012-11-01 10:10:00,11.69,11.7,11.65,11.68,2058000.0,11.69,11.7,11.65,11.68,2058000.0
2012-11-01 10:20:00,11.68,11.69,11.63,11.65,3252000.0,11.68,11.69,11.63,11.65,3252000.0
2012-11-01 10:30:00,11.65,11.67,11.64,11.65,1794000.0,11.65,11.67,11.64,11.65,1794000.0
2012-11-01 10:40:00,11.65,11.67,11.64,11.67,1886000.0,11.65,11.67,11.64,11.67,1886000.0
2012-11-01 10:50:00,11.67,11.68,11.63,11.64,1652000.0,11.67,11.68,11.63,11.64,1652000.0
2012-11-01 11:00:00,11.64,11.65,11.62,11.63,1834000.0,11.64,11.65,11.62,11.63,1834000.0
2012-11-01 11:10:00,11.63,11.66,11.6,11.61,2518000.0,11.63,11.66,11.6,11.61,2518000.0
2012-11-01 11:20:00,11.61,11.62,11.6,11.6,802000.0,11.61,11.62,11.6,11.6,802000.0
2012-11-01 11:30:00,11.6,11.61,11.57,11.6,1506000.0,11.6,11.61,11.57,11.6,1506000.0
2012-11-01 11:40:00,11.59,11.63,11.58,11.61,1278000.0,11.59,11.63,11.58,11.61,1278000.0
2012-11-01 11:50:00,11.61,11.63,11.6,11.6,1416000.0,11.61,11.63,11.6,11.6,1416000.0
2012-11-01 12:00:00,11.6,11.62,11.6,11.6,482000.0,11.6,11.62,11.6,11.6,482000.0
2012-11-01 12:10:00,11.6,11.63,11.6,11.62,1230000.0,11.6,11.63,11.6,11.62,1230000.0
2012-11-01 12:20:00,11.62,11.64,11.62,11.63,628000.0,11.62,11.64,11.62,11.63,628000.0
2012-11-01 12:30:00,11.63,11.63,11.6,11.61,974000.0,11.63,11.63,11.6,11.61,974000.0
2012-11-01 12:40:00,11.61,11.62,11.6,11.62,492000.0,11.61,11.62,11.6,11.62,492000.0
2012-11-01 12:50:00,11.61,11.61,11.59,11.6,690000.0,11.61,11.61,11.59,11.6,690000.0
2012-11-01 13:00:00,11.6,11.6,11.58,11.59,1648000.0,11.6,11.6,11.58,11.59,1648000.0
2012-11-01 13:10:00,11.59,11.59,11.58,11.59,960000.0,11.59,11.59,11.58,11.59,960000.0
2012-11-01 13:20:00,11.59,11.6,11.58,11.59,1112000.0,11.59,11.6,11.58,11.59,1112000.0
2012-11-01 13:30:00,11.59,11.61,11.59,11.59,2232000.0,11.59,11.61,11.59,11.59,2232000.0
2012-11-01 13:40:00,11.59,11.6,11.58,11.6,756000.0,11.59,11.6,11.58,11.6,756000.0
2012-11-01 13:50:00,11.6,11.63,11.6,11.62,1696000.0,11.6,11.63,11.6,11.62,1696000.0
2012-11-01 14:00:00,11.62,11.62,11.6,11.61,1922000.0,11.62,11.62,11.6,11.61,1922000.0
2012-11-01 14:10:00,11.61,11.62,11.6,11.61,974000.0,11.61,11.62,11.6,11.61,974000.0
2012-11-01 14:20:00,11.61,11.62,11.6,11.61,626000.0,11.61,11.62,11.6,11.61,626000.0
2012-11-01 14:30:00,11.61,11.62,11.59,11.6,1090000.0,11.61,11.62,11.59,11.6,1090000.0
2012-11-01 14:40:00,11.61,11.62,11.6,11.6,1314000.0,11.61,11.62,11.6,11.6,1314000.0
2012-11-01 14:50:00,11.6,11.62,11.6,11.6,1576000.0,11.6,11.62,11.6,11.6,1576000.0
2012-11-01 15:00:00,11.61,11.61,11.6,11.6,1554000.0,11.61,11.61,11.6,11.6,1554000.0
2012-11-01 15:10:00,11.6,11.61,11.59,11.59,2156000.0,11.6,11.61,11.59,11.59,2156000.0
2012-11-01 15:20:00,11.59,11.61,11.59,11.6,1306000.0,11.59,11.61,11.59,11.6,1306000.0
2012-11-01 15:30:00,11.6,11.6,11.58,11.58,1956000.0,11.6,11.6,11.58,11.58,1956000.0
2012-11-01 15:40:00,11.58,11.61,11.58,11.6,2220000.0,11.58,11.61,11.58,11.6,2220000.0
2012-11-01 15:50:00,11.6,11.62,11.6,11.6,6024000.0,11.6,11.62,11.6,11.6,6024000.0
2012-11-02 09:30:00,11.68,11.85,11.68,11.84,7388000.0,11.68,11.85,11.68,11.84,7388000.0
2012-11-02 09:40:00,11.85,11.85,11.77,11.78,3648000.0,11.85,11.85,11.77,11.78,3648000.0
2012-11-02 09:50:00,11.78,11.79,11.74,11.79,2824000.0,11.78,11.79,11.74,11.79,2824000.0
2012-11-02 10:00:00,11.79,11.81,11.77,11.78,1470000.0,11.79,11.81,11.77,11.78,1470000.0
2012-11-02 10:10:00,11.78,11.83,11.77,11.81,2586000.0,11.78,11.83,11.77,11.81,2586000.0
2012-11-02 10:20:00,11.81,11.82,11.79,11.81,1486000.0,11.81,11.82,11.79,11.81,1486000.0
2012-11-02 10:30:00,11.8,11.87,11.8,11.82,2744000.0,11.8,11.87,11.8,11.82,2744000.0
2012-11-02 10:40:00,11.82,11.85,11.81,11.83,1524000.0,11.82,11.85,11.81,11.83,1524000.0
2012-11-02 10:50:00,11.84,11.84,11.8,11.81,1232000.0,11.84,11.84,11.8,11.81,1232000.0
2012-11-02 11:00:00,11.81,11.81,11.77,11.78,1876000.0,11.81,11.81,11.77,11.78,1876000.0
2012-11-02 11:10:00,11.78,11.79,11.77,11.78,836000.0,11.78,11.79,11.77,11.78,836000.0
2012-11-02 11:20:00,11.78,11.79,11.76,11.78,808000.0,11.78,11.79,11.76,11.78,808000.0
2012-11-02 11:30:00,11.78,11.78,11.75,11.75,874000.0,11.78,11.78,11.75,11.75,874000.0
2012-11-02 11:40:00,11.75,11.76,11.72,11.73,850000.0,11.75,11.76,11.72,11.73,850000.0
2012-11-02 11:50:00,11.73,11.75,11.72,11.74,332000.0,11.73,11.75,11.72,11.74,332000.0
2012-11-02 12:00:00,11.74,11.75,11.72,11.74,546000.0,11.74,11.75,11.72,11.74,546000.0
2012-11-02 12:10:00,11.74,11.74,11.71,11.74,602000.0,11.74,11.74,11.71,11.74,602000.0
2012-11-02 12:20:00,11.73,11.74,11.73,11.74,326000.0,11.73,11.74,11.73,11.74,326000.0
2012-11-02 12:30:00,11.74,11.74,11.73,11.74,300000.0,11.74,11.74,11.73,11.74,300000.0
2012-11-02 12:40:00,11.74,11.76,11.74,11.76,980000.0,11.74,11.76,11.74,11.76,980000.0
2012-11-02 12:50:00,11.75,11.77,11.75,11.75,922000.0,11.75,11.77,11.75,11.75,922000.0
2012-11-02 13:00:00,11.76,11.76,11.75,11.75,650000.0,11.76,11.76,11.75,11.75,650000.0
2012-11-02 13:10:00,11.75,11.76,11.73,11.73,592000.0,11.75,11.76,11.73,11.73,592000.0
2012-11-02 13:20:00,11.73,11.73,11.71,11.71,1160000.0,11.73,11.73,11.71,11.71,1160000.0
2012-11-02 13:30:00,11.71,11.73,11.7,11.72,812000.0,11.71,11.73,11.7,11.72,812000.0
2012-11-02 13:40:00,11.72,11.74,11.72,11.73,458000.0,11.72,11.74,11.72,11.73,458000.0
2012-11-02 13:50:00,11.73,11.74,11.72,11.73,1084000.0,11.73,11.74,11.72,11.73,1084000.0
2012-11-02 14:00:00,11.73,11.73,11.7,11.72,1618000.0,11.73,11.73,11.7,11.72,1618000.0
2012-11-02 14:10:00,11.72,11.72,11.7,11.72,774000.0,11.72,11.72,11.7,11.72,774000.0
2012-11-02 14:20:00,11.72,11.73,11.71,11.73,880000.0,11.72,11.73,11.71,11.73,880000.0
2012-11-02 14:30:00,11.73,11.74,11.71,11.71,1664000.0,11.73,11.74,11.71,11.71,1664000.0
2012-11-02 14:40:00,11.7,11.71,11.68,11.69,1266000.0,11.7,11.71,11.68,11.69,1266000.0
2012-11-02 14:50:00,11.68,11.7,11.68,11.69,676000.0,11.68,11.7,11.68,11.69,676000.0
2012-11-02 15:00:00,11.69,11.71,11.68,11.68,1102000.0,11.69,11.71,11.68,11.68,1102000.0
2012-11-02 15:10:00,11.68,11.69,11.66,11.68,1532000.0,11.68,11.69,11.66,11.68,1532000.0
2012-11-02 15:20:00,11.68,11.69,11.66,11.67,1332000.0,11.68,11.69,11.66,11.67,1332000.0
2012-11-02 15:30:00,11.67,11.67,11.63,11.63,3266000.0,11.67,11.67,11.63,11.63,3266000.0
2012-11-02 15:40:00,11.64,11.65,11.63,11.63,2802000.0,11.64,11.65,11.63,11.63,2802000.0
2012-11-02 15:50:00,11.63,11.63,11.61,11.61,5454000.0,11.63,11.63,11.61,11.61,5454000.0
2012-11-05 09:30:00,11.61,11.68,11.51,11.67,3222000.0,11.61,11.68,11.51,11.67,3222000.0
2012-11-05 09:40:00,11.67,11.67,11.53,11.55,2340000.0,11.67,11.67,11.53,11.55,2340000.0
2012-11-05 09:50:00,11.55,11.59,11.53,11.55,1216000.0,11.55,11.59,11.53,11.55,1216000.0
2012-11-05 10:00:00,11.54,11.58,11.51,11.53,1604000.0,11.54,11.58,11.51,11.53,1604000.0
2012-11-05 10:10:00,11.53,11.56,11.53,11.55,498000.0,11.53,11.56,11.53,11.55,498000.0
2012-11-05 10:20:00,11.55,11.58,11.54,11.57,810000.0,11.55,11.58,11.54,11.57,810000.0
2012-11-05 10:30:00,11.57,11.64,11.56,11.63,940000.0,11.57,11.64,11.56,11.63,940000.0
2012-11-05 10:40:00,11.63,11.66,11.63,11.65,974000.0,11.63,11.66,11.63,11.65,974000.0
2012-11-05 10:50:00,11.65,11.67,11.63,11.65,730000.0,11.65,11.67,11.63,11.65,730000.0
2012-11-05 11:00:00,11.66,11.66,11.64,11.65,402000.0,11.66,11.66,11.64,11.65,402000.0
2012-11-05 11:10:00,11.65,11.67,11.63,11.65,710000.0,11.65,11.67,11.63,11.65,710000.0
2012-11-05 11:20:00,11.65,11.65,11.62,11.63,482000.0,11.65,11.65,11.62,11.63,482000.0
2012-11-05 11:30:00,11.63,11.64,11.61,11.61,668000.0,11.63,11.64,11.61,11.61,668000.0
2012-11-05 11:40:00,11.61,11.63,11.6,11.61,350000.0,11.61,11.63,11.6,11.61,350000.0
2012-11-05 11:50:00,11.61,11.61,11.6,11.61,486000.0,11.61,11.61,11.6,11.61,486000.0
2012-11-05 12:00:00,11.61,11.62,11.6,11.6,290000.0,11.61,11.62,11.6,11.6,290000.0
2012-11-05 12:10:00,11.61,11.61,11.6,11.61,484000.0,11.61,11.61,11.6,11.61,484000.0
2012-11-05 12:20:00,11.61,11.62,11.6,11.6,400000.0,11.61,11.62,11.6,11.6,400000.0
2012-11-05 12:30:00,11.6,11.6,11.57,11.58,542000.0,11.6,11.6,11.57,11.58,542000.0
2012-11-05 12:40:00,11.58,11.58,11.56,11.57,380000.0,11.58,11.58,11.56,11.57,380000.0
2012-11-05 12:50:00,11.56,11.57,11.55,11.57,474000.0,11.56,11.57,11.55,11.57,474000.0
2012-11-05 13:00:00,11.57,11.59,11.57,11.58,368000.0,11.57,11.59,11.57,11.58,368000.0
2012-11-05 13:10:00,11.58,11.61,11.58,11.6,354000.0,11.58,11.61,11.58,11.6,354000.0
2012-11-05 13:20:00,11.61,11.63,11.6,11.63,872000.0,11.61,11.63,11.6,11.63,872000.0
2012-11-05 13:30:00,11.62,11.64,11.62,11.64,430000.0,11.62,11.64,11.62,11.64,430000.0
2012-11-05 13:40:00,11.64,11.64,11.61,11.61,368000.0,11.64,11.64,11.61,11.61,368000.0
2012-11-05 13:50:00,11.61,11.65,11.61,11.65,794000.0,11.61,11.65,11.61,11.65,794000.0
2012-11-05 14:00:00,11.65,11.69,11.64,11.68,1358000.0,11.65,11.69,11.64,11.68,1358000.0
2012-11-05 14:10:00,11.68,11.7,11.68,11.68,856000.0,11.68,11.7,11.68,11.68,856000.0
2012-11-05 14:20:00,11.69,11.7,11.68,11.69,552000.0,11.69,11.7,11.68,11.69,552000.0
2012-11-05 14:30:00,11.69,11.7,11.66,11.66,660000.0,11.69,11.7,11.66,11.66,660000.0
2012-11-05 14:40:00,11.66,11.69,11.66,11.68,450000.0,11.66,11.69,11.66,11.68,450000.0
2012-11-05 14:50:00,11.68,11.69,11.67,11.67,506000.0,11.68,11.69,11.67,11.67,506000.0
2012-11-05 15:00:00,11.68,11.69,11.67,11.68,596000.0,11.68,11.69,11.67,11.68,596000.0
2012-11-05 15:10:00,11.68,11.69,11.67,11.69,462000.0,11.68,11.69,11.67,11.69,462000.0
2012-11-05 15:20:00,11.69,11.71,11.69,11.7,1128000.0,11.69,11.71,11.69,11.7,1128000.0
2012-11-05 15:30:00,11.7,11.72,11.68,11.72,1512000.0,11.7,11.72,11.68,11.72,1512000.0
2012-11-05 15:40:00,11.72,11.74,11.72,11.72,1524000.0,11.72,11.74,11.72,11.72,1524000.0
2012-11-05 15:50:00,11.72,11.72,11.71,11.72,3078000.0,11.72,11.72,11.71,11.72,3078000.0
2012-11-06 09:30:00,11.77,11.78,11.72,11.76,3504000.0,11.77,11.78,11.72,11.76,3504000.0
2012-11-06 09:40:00,11.76,11.78,11.74,11.77,2296000.0,11.76,11.78,11.74,11.77,2296000.0
2012-11-06 09:50:00,11.77,11.84,11.76,11.84,2672000.0,11.77,11.84,11.76,11.84,2672000.0
2012-11-06 10:00:00,11.84,11.85,11.82,11.82,2320000.0,11.84,11.85,11.82,11.82,2320000.0
2012-11-06 10:10:00,11.82,11.82,11.78,11.81,1762000.0,11.82,11.82,11.78,11.81,1762000.0
2012-11-06 10:20:00,11.8,11.83,11.8,11.82,1494000.0,11.8,11.83,11.8,11.82,1494000.0
2012-11-06 10:30:00,11.82,11.83,11.78,11.83,1336000.0,11.82,11.83,11.78,11.83,1336000.0
2012-11-06 10:40:00,11.83,11.85,11.82,11.82,1682000.0,11.83,11.85,11.82,11.82,1682000.0
2012-11-06 10:50:00,11.82,11.82,11.8,11.81,658000.0,11.82,11.82,11.8,11.81,658000.0
2012-11-06 11:00:00,11.82,11.84,11.81,11.83,1008000.0,11.82,11.84,11.81,11.83,1008000.0
2012-11-06 11:10:00,11.84,11.84,11.83,11.83,568000.0,11.84,11.84,11.83,11.83,568000.0
2012-11-06 11:20:00,11.83,11.84,11.81,11.82,800000.0,11.83,11.84,11.81,11.82,800000.0
2012-11-06 11:30:00,11.82,11.84,11.81,11.82,1444000.0,11.82,11.84,11.81,11.82,1444000.0
2012-11-06 11:40:00,11.82,11.86,11.82,11.83,1556000.0,11.82,11.86,11.82,11.83,1556000.0
2012-11-06 11:50:00,11.83,11.85,11.83,11.84,762000.0,11.83,11.85,11.83,11.84,762000.0
2012-11-06 12:00:00,11.84,11.89,11.84,11.86,2504000.0,11.84,11.89,11.84,11.86,2504000.0
2012-11-06 12:10:00,11.86,11.88,11.85,11.86,714000.0,11.86,11.88,11.85,11.86,714000.0
2012-11-06 12:20:00,11.85,11.86,11.84,11.85,664000.0,11.85,11.86,11.84,11.85,664000.0
2012-11-06 12:30:00,11.85,11.86,11.85,11.85,646000.0,11.85,11.86,11.85,11.85,646000.0
2012-11-06 12:40:00,11.85,11.86,11.83,11.84,456000.0,11.85,11.86,11.83,11.84,456000.0
2012-11-06 12:50:00,11.84,11.85,11.83,11.84,458000.0,11.84,11.85,11.83,11.84,458000.0
2012-11-06 13:00:00,11.84,11.84,11.83,11.84,302000.0,11.84,11.84,11.83,11.84,302000.0
2012-11-06 13:10:00,11.84,11.85,11.83,11.83,656000.0,11.84,11.85,11.83,11.83,656000.0
2012-11-06 13:20:00,11.83,11.86,11.83,11.85,346000.0,11.83,11.86,11.83,11.85,346000.0
2012-11-06 13:30:00,11.85,11.86,11.84,11.85,520000.0,11.85,11.86,11.84,11.85,520000.0
2012-11-06 13:40:00,11.85,11.86,11.85,11.85,350000.0,11.85,11.86,11.85,11.85,350000.0
2012-11-06 13:50:00,11.85,11.85,11.84,11.84,526000.0,11.85,11.85,11.84,11.84,526000.0
2012-11-06 14:00:00,11.84,11.85,11.83,11.83,388000.0,11.84,11.85,11.83,11.83,388000.0
2012-11-06 14:10:00,11.83,11.85,11.83,11.83,636000.0,11.83,11.85,11.83,11.83,636000.0
2012-11-06 14:20:00,11.83,11.85,11.83,11.84,838000.0,11.83,11.85,11.83,11.84,838000.0
2012-11-06 14:30:00,11.84,11.86,11.84,11.85,846000.0,11.84,11.86,11.84,11.85,846000.0
2012-11-06 14:40:00,11.85,11.85,11.83,11.84,692000.0,11.85,11.85,11.83,11.84,692000.0
2012-11-06 14:50:00,11.84,11.85,11.81,11.83,1148000.0,11.84,11.85,11.81,11.83,1148000.0
2012-11-06 15:00:00,11.83,11.84,11.83,11.83,752000.0,11.83,11.84,11.83,11.83,752000.0
2012-11-06 15:10:00,11.84,11.86,11.83,11.85,1068000.0,11.84,11.86,11.83,11.85,1068000.0
2012-11-06 15:20:00,11.85,11.86,11.83,11.84,982000.0,11.85,11.86,11.83,11.84,982000.0
2012-11-06 15:30:00,11.84,11.85,11.84,11.85,1146000.0,11.84,11.85,11.84,11.85,1146000.0
2012-11-06 15:40:00,11.85,11.88,11.85,11.88,2412000.0,11.85,11.88,11.85,11.88,2412000.0
2012-11-06 15:50:00,11.88,11.88,11.85,11.88,4940000.0,11.88,11.88,11.85,11.88,4940000.0
2012-11-07 09:30:00,11.76,11.78,11.68,11.69,3390000.0,11.76,11.78,11.68,11.69,3390000.0
2012-11-07 09:40:00,11.7,11.76,11.68,11.74,3112000.0,11.7,11.76,11.68,11.74,3112000.0
2012-11-07 09:50:00,11.74,11.75,11.69,11.7,1668000.0,11.74,11.75,11.69,11.7,1668000.0
2012-11-07 10:00:00,11.69,11.71,11.64,11.65,2650000.0,11.69,11.71,11.64,11.65,2650000.0
2012-11-07 10:10:00,11.65,11.65,11.58,11.6,2914000.0,11.65,11.65,11.58,11.6,2914000.0
2012-11-07 10:20:00,11.6,11.64,11.58,11.58,3054000.0,11.6,11.64,11.58,11.58,3054000.0
2012-11-07 10:30:00,11.58,11.62,11.57,11.62,2542000.0,11.58,11.62,11.57,11.62,2542000.0
2012-11-07 10:40:00,11.61,11.62,11.59,11.6,1904000.0,11.61,11.62,11.59,11.6,1904000.0
2012-11-07 10:50:00,11.59,11.61,11.53,11.54,2256000.0,11.59,11.61,11.53,11.54,2256000.0
2012-11-07 11:00:00,11.54,11.57,11.54,11.56,1196000.0,11.54,11.57,11.54,11.56,1196000.0
2012-11-07 11:10:00,11.56,11.57,11.54,11.55,1296000.0,11.56,11.57,11.54,11.55,1296000.0
2012-11-07 11:20:00,11.54,11.56,11.51,11.52,1820000.0,11.54,11.56,11.51,11.52,1820000.0
2012-11-07 11:30:00,11.51,11.52,11.47,11.52,2992000.0,11.51,11.52,11.47,11.52,2992000.0
2012-11-07 11:40:00,11.52,11.56,11.5,11.56,1372000.0,11.52,11.56,11.5,11.56,1372000.0
2012-11-07 11:50:00,11.56,11.58,11.55,11.56,1634000.0,11.56,11.58,11.55,11.56,1634000.0
2012-11-07 12:00:00,11.57,11.6,11.56,11.59,1026000.0,11.57,11.6,11.56,11.59,1026000.0
2012-11-07 12:10:00,11.59,11.6,11.55,11.6,958000.0,11.59,11.6,11.55,11.6,958000.0
2012-11-07 12:20:00,11.6,11.6,11.57,11.57,804000.0,11.6,11.6,11.57,11.57,804000.0
2012-11-07 12:30:00,11.57,11.6,11.57,11.59,572000.0,11.57,11.6,11.57,11.59,572000.0
2012-11-07 12:40:00,11.59,11.61,11.56,11.6,1078000.0,11.59,11.61,11.56,11.6,1078000.0
2012-11-07 12:50:00,11.6,11.61,11.58,11.58,932000.0,11.6,11.61,11.58,11.58,932000.0
2012-11-07 13:00:00,11.58,11.64,11.57,11.62,1168000.0,11.58,11.64,11.57,11.62,1168000.0
2012-11-07 13:10:00,11.63,11.63,11.59,11.59,742000.0,11.63,11.63,11.59,11.59,742000.0
2012-11-07 13:20:00,11.59,11.62,11.58,11.61,742000.0,11.59,11.62,11.58,11.61,742000.0
2012-11-07 13:30:00,11.61,11.65,11.6,11.64,840000.0,11.61,11.65,11.6,11.64,840000.0
2012-11-07 13:40:00,11.64,11.64,11.59,11.6,1088000.0,11.64,11.64,11.59,11.6,1088000.0
2012-11-07 13:50:00,11.6,11.61,11.56,11.57,980000.0,11.6,11.61,11.56,11.57,980000.0
2012-11-07 14:00:00,11.57,11.59,11.57,11.58,492000.0,11.57,11.59,11.57,11.58,492000.0
2012-11-07 14:10:00,11.58,11.59,11.56,11.57,908000.0,11.58,11.59,11.56,11.57,908000.0
2012-11-07 14:20:00,11.57,11.6,11.56,11.58,948000.0,11.57,11.6,11.56,11.58,948000.0
2012-11-07 14:30:00,11.58,11.59,11.55,11.56,1020000.0,11.58,11.59,11.55,11.56,1020000.0
2012-11-07 14:40:00,11.56,11.58,11.54,11.57,706000.0,11.56,11.58,11.54,11.57,706000.0
2012-11-07 14:50:00,11.57,11.6,11.53,11.58,1162000.0,11.57,11.6,11.53,11.58,1162000.0
2012-11-07 15:00:00,11.58,11.59,11.54,11.57,1166000.0,11.58,11.59,11.54,11.57,1166000.0
2012-11-07 15:10:00,11.57,11.64,11.57,11.63,2870000.0,11.57,11.64,11.57,11.63,2870000.0
2012-11-07 15:20:00,11.63,11.68,11.62,11.67,2594000.0,11.63,11.68,11.62,11.67,2594000.0
2012-11-07 15:30:00,11.67,11.69,11.62,11.62,2946000.0,11.67,11.69,11.62,11.62,2946000.0
2012-11-07 15:40:00,11.62,11.65,11.58,11.61,2064000.0,11.62,11.65,11.58,11.61,2064000.0
2012-11-07 15:50:00,11.6,11.62,11.59,11.6,5632000.0,11.6,11.62,11.59,11.6,5632000.0
2012-11-08 09:30:00,11.61,11.67,11.6,11.62,2924000.0,11.61,11.67,11.6,11.62,2924000.0
2012-11-08 09:40:00,11.62,11.66,11.61,11.66,1374000.0,11.62,11.66,11.61,11.66,1374000.0
2012-11-08 09:50:00,11.66,11.67,11.63,11.64,1216000.0,11.66,11.67,11.63,11.64,1216000.0
2012-11-08 10:00:00,11.64,11.64,11.57,11.58,1854000.0,11.64,11.64,11.57,11.58,1854000.0
2012-11-08 10:10:00,11.58,11.61,11.56,11.57,1706000.0,11.58,11.61,11.56,11.57,1706000.0
2012-11-08 10:20:00,11.57,11.57,11.5,11.53,2078000.0,11.57,11.57,11.5,11.53,2078000.0
2012-11-08 10:30:00,11.53,11.56,11.51,11.55,2070000.0,11.53,11.56,11.51,11.55,2070000.0
2012-11-08 10:40:00,11.55,11.56,11.5,11.53,1768000.0,11.55,11.56,11.5,11.53,1768000.0
2012-11-08 10:50:00,11.53,11.56,11.51,11.52,1194000.0,11.53,11.56,11.51,11.52,1194000.0
2012-11-08 11:00:00,11.52,11.55,11.52,11.54,1282000.0,11.52,11.55,11.52,11.54,1282000.0
2012-11-08 11:10:00,11.54,11.54,11.5,11.51,1294000.0,11.54,11.54,11.5,11.51,1294000.0
2012-11-08 11:20:00,11.51,11.52,11.49,11.52,1806000.0,11.51,11.52,11.49,11.52,1806000.0
2012-11-08 11:30:00,11.51,11.51,11.46,11.49,1534000.0,11.51,11.51,11.46,11.49,1534000.0
2012-11-08 11:40:00,11.49,11.52,11.48,11.5,712000.0,11.49,11.52,11.48,11.5,712000.0
2012-11-08 11:50:00,11.5,11.53,11.49,11.51,1618000.0,11.5,11.53,11.49,11.51,1618000.0
2012-11-08 12:00:00,11.51,11.52,11.48,11.49,1290000.0,11.51,11.52,11.48,11.49,1290000.0
2012-11-08 12:10:00,11.49,11.5,11.46,11.48,1436000.0,11.49,11.5,11.46,11.48,1436000.0
2012-11-08 12:20:00,11.49,11.5,11.47,11.47,660000.0,11.49,11.5,11.47,11.47,660000.0
2012-11-08 12:30:00,11.47,11.49,11.46,11.48,696000.0,11.47,11.49,11.46,11.48,696000.0
2012-11-08 12:40:00,11.48,11.49,11.46,11.47,756000.0,11.48,11.49,11.46,11.47,756000.0
2012-11-08 12:50:00,11.47,11.48,11.46,11.47,704000.0,11.47,11.48,11.46,11.47,704000.0
2012-11-08 13:00:00,11.47,11.49,11.46,11.47,422000.0,11.47,11.49,11.46,11.47,422000.0
2012-11-08 13:10:00,11.47,11.47,11.46,11.46,782000.0,11.47,11.47,11.46,11.46,782000.0
2012-11-08 13:20:00,11.46,11.47,11.41,11.43,2732000.0,11.46,11.47,11.41,11.43,2732000.0
2012-11-08 13:30:00,11.43,11.46,11.41,11.45,1312000.0,11.43,11.46,11.41,11.45,1312000.0
2012-11-08 13:40:00,11.46,11.46,11.42,11.44,966000.0,11.46,11.46,11.42,11.44,966000.0
2012-11-08 13:50:00,11.44,11.45,11.42,11.45,1012000.0,11.44,11.45,11.42,11.45,1012000.0
2012-11-08 14:00:00,11.45,11.46,11.44,11.44,868000.0,11.45,11.46,11.44,11.44,868000.0
2012-11-08 14:10:00,11.44,11.48,11.44,11.47,1116000.0,11.44,11.48,11.44,11.47,1116000.0
2012-11-08 14:20:00,11.47,11.47,11.43,11.44,912000.0,11.47,11.47,11.43,11.44,912000.0
2012-11-08 14:30:00,11.44,11.45,11.41,11.41,1074000.0,11.44,11.45,11.41,11.41,1074000.0
2012-11-08 14:40:00,11.41,11.44,11.41,11.44,462000.0,11.41,11.44,11.41,11.44,462000.0
2012-11-08 14:50:00,11.44,11.45,11.42,11.43,494000.0,11.44,11.45,11.42,11.43,494000.0
2012-11-08 15:00:00,11.42,11.43,11.4,11.4,626000.0,11.42,11.43,11.4,11.4,626000.0
2012-11-08 15:10:00,11.41,11.43,11.41,11.41,1064000.0,11.41,11.43,11.41,11.41,1064000.0
2012-11-08 15:20:00,11.41,11.43,11.41,11.42,1070000.0,11.41,11.43,11.41,11.42,1070000.0
2012-11-08 15:30:00,11.42,11.42,11.4,11.41,1804000.0,11.42,11.42,11.4,11.41,1804000.0
2012-11-08 15:40:00,11.41,11.41,11.36,11.37,3148000.0,11.41,11.41,11.36,11.37,3148000.0
2012-11-08 15:50:00,11.37,11.4,11.36,11.37,5184000.0,11.37,11.4,11.36,11.37,5184000.0
2012-11-09 09:30:00,11.31,11.36,11.26,11.29,4994000.0,11.31,11.36,11.26,11.29,4994000.0
2012-11-09 09:40:00,11.29,11.33,11.23,11.25,4604000.0,11.29,11.33,11.23,11.25,4604000.0
2012-11-09 09:50:00,11.25,11.31,11.24,11.27,2282000.0,11.25,11.31,11.24,11.27,2282000.0
2012-11-09 10:00:00,11.27,11.36,11.27,11.34,1788000.0,11.27,11.36,11.27,11.34,1788000.0
2012-11-09 10:10:00,11.33,11.34,11.29,11.3,1780000.0,11.33,11.34,11.29,11.3,1780000.0
2012-11-09 10:20:00,11.3,11.34,11.29,11.33,2460000.0,11.3,11.34,11.29,11.33,2460000.0
2012-11-09 10:30:00,11.33,11.36,11.3,11.34,1724000.0,11.33,11.36,11.3,11.34,1724000.0
2012-11-09 10:40:00,11.34,11.41,11.33,11.39,2486000.0,11.34,11.41,11.33,11.39,2486000.0
2012-11-09 10:50:00,11.38,11.43,11.38,11.42,1950000.0,11.38,11.43,11.38,11.42,1950000.0
2012-11-09 11:00:00,11.41,11.44,11.4,11.42,1256000.0,11.41,11.44,11.4,11.42,1256000.0
2012-11-09 11:10:00,11.42,11.45,11.41,11.45,720000.0,11.42,11.45,11.41,11.45,720000.0
2012-11-09 11:20:00,11.44,11.44,11.39,11.4,818000.0,11.44,11.44,11.39,11.4,818000.0
2012-11-09 11:30:00,11.41,11.42,11.39,11.42,510000.0,11.41,11.42,11.39,11.42,510000.0
2012-11-09 11:40:00,11.42,11.42,11.39,11.42,312000.0,11.42,11.42,11.39,11.42,312000.0
2012-11-09 11:50:00,11.42,11.42,11.37,11.41,1060000.0,11.42,11.42,11.37,11.41,1060000.0
2012-11-09 12:00:00,11.42,11.44,11.42,11.44,666000.0,11.42,11.44,11.42,11.44,666000.0
2012-11-09 12:10:00,11.44,11.49,11.43,11.48,1312000.0,11.44,11.49,11.43,11.48,1312000.0
2012-11-09 12:20:00,11.48,11.51,11.47,11.51,1348000.0,11.48,11.51,11.47,11.51,1348000.0
2012-11-09 12:30:00,11.51,11.55,11.5,11.52,1244000.0,11.51,11.55,11.5,11.52,1244000.0
2012-11-09 12:40:00,11.52,11.52,11.49,11.49,728000.0,11.52,11.52,11.49,11.49,728000.0
2012-11-09 12:50:00,11.5,11.51,11.46,11.46,576000.0,11.5,11.51,11.46,11.46,576000.0
2012-11-09 13:00:00,11.47,11.51,11.47,11.51,486000.0,11.47,11.51,11.47,11.51,486000.0
2012-11-09 13:10:00,11.5,11.51,11.43,11.46,1550000.0,11.5,11.51,11.43,11.46,1550000.0
2012-11-09 13:20:00,11.46,11.47,11.37,11.37,1170000.0,11.46,11.47,11.37,11.37,1170000.0
2012-11-09 13:30:00,11.37,11.4,11.33,11.33,1898000.0,11.37,11.4,11.33,11.33,1898000.0
2012-11-09 13:40:00,11.34,11.37,11.32,11.36,1682000.0,11.34,11.37,11.32,11.36,1682000.0
2012-11-09 13:50:00,11.36,11.37,11.34,11.36,1114000.0,11.36,11.37,11.34,11.36,1114000.0
2012-11-09 14:00:00,11.36,11.37,11.32,11.32,810000.0,11.36,11.37,11.32,11.32,810000.0
2012-11-09 14:10:00,11.32,11.37,11.32,11.36,676000.0,11.32,11.37,11.32,11.36,676000.0
2012-11-09 14:20:00,11.35,11.37,11.35,11.37,692000.0,11.35,11.37,11.35,11.37,692000.0
2012-11-09 14:30:00,11.37,11.37,11.35,11.35,1246000.0,11.37,11.37,11.35,11.35,1246000.0
2012-11-09 14:40:00,11.35,11.37,11.33,11.34,702000.0,11.35,11.37,11.33,11.34,702000.0
2012-11-09 14:50:00,11.34,11.35,11.31,11.32,932000.0,11.34,11.35,11.31,11.32,932000.0
2012-11-09 15:00:00,11.31,11.32,11.3,11.31,1080000.0,11.31,11.32,11.3,11.31,1080000.0
2012-11-09 15:10:00,11.31,11.33,11.31,11.31,1258000.0,11.31,11.33,11.31,11.31,1258000.0
2012-11-09 15:20:00,11.31,11.33,11.31,11.33,864000.0,11.31,11.33,11.31,11.33,864000.0
2012-11-09 15:30:00,11.33,11.34,11.28,11.3,1258000.0,11.33,11.34,11.28,11.3,1258000.0
2012-11-09 15:40:00,11.3,11.36,11.29,11.34,1836000.0,11.3,11.36,11.29,11.34,1836000.0
2012-11-09 15:50:00,11.34,11.35,11.31,11.31,3696000.0,11.34,11.35,11.31,11.31,3696000.0
2012-11-12 09:30:00,11.33,11.46,11.33,11.42,3862000.0,11.33,11.46,11.33,11.42,3862000.0
2012-11-12 09:40:00,11.42,11.44,11.38,11.39,1074000.0,11.42,11.44,11.38,11.39,1074000.0
2012-11-12 09:50:00,11.38,11.4,11.35,11.37,802000.0,11.38,11.4,11.35,11.37,802000.0
2012-11-12 10:00:00,11.37,11.37,11.31,11.32,1512000.0,11.37,11.37,11.31,11.32,1512000.0
2012-11-12 10:10:00,11.33,11.35,11.3,11.34,1394000.0,11.33,11.35,11.3,11.34,1394000.0
2012-11-12 10:20:00,11.35,11.35,11.33,11.34,1398000.0,11.35,11.35,11.33,11.34,1398000.0
2012-11-12 10:30:00,11.34,11.39,11.34,11.37,998000.0,11.34,11.39,11.34,11.37,998000.0
2012-11-12 10:40:00,11.37,11.38,11.33,11.34,1310000.0,11.37,11.38,11.33,11.34,1310000.0
2012-11-12 10:50:00,11.34,11.35,11.31,11.31,966000.0,11.34,11.35,11.31,11.31,966000.0
2012-11-12 11:00:00,11.32,11.33,11.29,11.31,1050000.0,11.32,11.33,11.29,11.31,1050000.0
2012-11-12 11:10:00,11.31,11.31,11.27,11.28,1238000.0,11.31,11.31,11.27,11.28,1238000.0
2012-11-12 11:20:00,11.28,11.31,11.27,11.3,1098000.0,11.28,11.31,11.27,11.3,1098000.0
2012-11-12 11:30:00,11.29,11.32,11.29,11.3,1018000.0,11.29,11.32,11.29,11.3,1018000.0
2012-11-12 11:40:00,11.31,11.31,11.29,11.29,406000.0,11.31,11.31,11.29,11.29,406000.0
2012-11-12 11:50:00,11.29,11.3,11.29,11.29,762000.0,11.29,11.3,11.29,11.29,762000.0
2012-11-12 12:00:00,11.3,11.3,11.28,11.29,576000.0,11.3,11.3,11.28,11.29,576000.0
2012-11-12 12:10:00,11.3,11.33,11.29,11.32,790000.0,11.3,11.33,11.29,11.32,790000.0
2012-11-12 12:20:00,11.32,11.33,11.31,11.32,584000.0,11.32,11.33,11.31,11.32,584000.0
2012-11-12 12:30:00,11.32,11.37,11.32,11.37,556000.0,11.32,11.37,11.32,11.37,556000.0
2012-11-12 12:40:00,11.37,11.39,11.36,11.38,574000.0,11.37,11.39,11.36,11.38,574000.0
2012-11-12 12:50:00,11.38,11.41,11.37,11.41,618000.0,11.38,11.41,11.37,11.41,618000.0
2012-11-12 13:00:00,11.4,11.42,11.4,11.41,1412000.0,11.4,11.42,11.4,11.41,1412000.0
2012-11-12 13:10:00,11.41,11.43,11.41,11.41,444000.0,11.41,11.43,11.41,11.41,444000.0
2012-11-12 13:20:00,11.42,11.42,11.4,11.41,1392000.0,11.42,11.42,11.4,11.41,1392000.0
2012-11-12 13:30:00,11.41,11.42,11.38,11.38,748000.0,11.41,11.42,11.38,11.38,748000.0
2012-11-12 13:40:00,11.38,11.39,11.36,11.37,276000.0,11.38,11.39,11.36,11.37,276000.0
2012-11-12 13:50:00,11.38,11.4,11.38,11.39,778000.0,11.38,11.4,11.38,11.39,778000.0
2012-11-12 14:00:00,11.39,11.39,11.36,11.37,498000.0,11.39,11.39,11.36,11.37,498000.0
2012-11-12 14:10:00,11.37,11.38,11.36,11.38,708000.0,11.37,11.38,11.36,11.38,708000.0
2012-11-12 14:20:00,11.38,11.41,11.37,11.38,544000.0,11.38,11.41,11.37,11.38,544000.0
2012-11-12 14:30:00,11.38,11.39,11.35,11.35,1124000.0,11.38,11.39,11.35,11.35,1124000.0
2012-11-12 14:40:00,11.35,11.37,11.35,11.37,542000.0,11.35,11.37,11.35,11.37,542000.0
2012-11-12 14:50:00,11.36,11.39,11.35,11.37,2762000.0,11.36,11.39,11.35,11.37,2762000.0
2012-11-12 15:00:00,11.37,11.38,11.36,11.36,526000.0,11.37,11.38,11.36,11.36,526000.0
2012-11-12 15:10:00,11.36,11.38,11.34,11.35,1162000.0,11.36,11.38,11.34,11.35,1162000.0
2012-11-12 15:20:00,11.35,11.37,11.34,11.35,490000.0,11.35,11.37,11.34,11.35,490000.0
2012-11-12 15:30:00,11.35,11.36,11.34,11.36,652000.0,11.35,11.36,11.34,11.36,652000.0
2012-11-12 15:40:00,11.35,11.36,11.33,11.34,750000.0,11.35,11.36,11.33,11.34,750000.0
2012-11-12 15:50:00,11.33,11.35,11.31,11.33,2720000.0,11.33,11.35,11.31,11.33,2720000.0
2012-11-13 09:30:00,11.27,11.31,11.25,11.29,2794000.0,11.27,11.31,11.25,11.29,2794000.0
2012-11-13 09:40:00,11.29,11.32,11.27,11.31,2404000.0,11.29,11.32,11.27,11.31,2404000.0
2012-11-13 09:50:00,11.31,11.33,11.28,11.3,1358000.0,11.31,11.33,11.28,11.3,1358000.0
2012-11-13 10:00:00,11.3,11.33,11.28,11.32,1470000.0,11.3,11.33,11.28,11.32,1470000.0
2012-11-13 10:10:00,11.32,11.36,11.29,11.3,2704000.0,11.32,11.36,11.29,11.3,2704000.0
2012-11-13 10:20:00,11.3,11.32,11.25,11.27,2788000.0,11.3,11.32,11.25,11.27,2788000.0
2012-11-13 10:30:00,11.27,11.29,11.24,11.24,1936000.0,11.27,11.29,11.24,11.24,1936000.0
2012-11-13 10:40:00,11.24,11.28,11.24,11.24,1796000.0,11.24,11.28,11.24,11.24,1796000.0
2012-11-13 10:50:00,11.25,11.35,11.25,11.35,1684000.0,11.25,11.35,11.25,11.35,1684000.0
2012-11-13 11:00:00,11.35,11.38,11.32,11.38,1720000.0,11.35,11.38,11.32,11.38,1720000.0
2012-11-13 11:10:00,11.38,11.38,11.33,11.35,808000.0,11.38,11.38,11.33,11.35,808000.0
2012-11-13 11:20:00,11.34,11.36,11.33,11.34,662000.0,11.34,11.36,11.33,11.34,662000.0
2012-11-13 11:30:00,11.34,11.35,11.32,11.32,588000.0,11.34,11.35,11.32,11.32,588000.0
2012-11-13 11:40:00,11.33,11.35,11.32,11.33,506000.0,11.33,11.35,11.32,11.33,506000.0
2012-11-13 11:50:00,11.32,11.36,11.31,11.35,418000.0,11.32,11.36,11.31,11.35,418000.0
2012-11-13 12:00:00,11.36,11.37,11.34,11.34,534000.0,11.36,11.37,11.34,11.34,534000.0
2012-11-13 12:10:00,11.34,11.4,11.34,11.37,1014000.0,11.34,11.4,11.34,11.37,1014000.0
2012-11-13 12:20:00,11.37,11.39,11.36,11.38,708000.0,11.37,11.39,11.36,11.38,708000.0
2012-11-13 12:30:00,11.39,11.39,11.33,11.35,2962000.0,11.39,11.39,11.33,11.35,2962000.0
2012-11-13 12:40:00,11.35,11.37,11.34,11.36,624000.0,11.35,11.37,11.34,11.36,624000.0
2012-11-13 12:50:00,11.37,11.37,11.34,11.35,284000.0,11.37,11.37,11.34,11.35,284000.0
2012-11-13 13:00:00,11.35,11.35,11.32,11.34,856000.0,11.35,11.35,11.32,11.34,856000.0
2012-11-13 13:10:00,11.34,11.35,11.33,11.34,462000.0,11.34,11.35,11.33,11.34,462000.0
2012-11-13 13:20:00,11.35,11.35,11.32,11.33,766000.0,11.35,11.35,11.32,11.33,766000.0
2012-11-13 13:30:00,11.33,11.35,11.31,11.33,390000.0,11.33,11.35,11.31,11.33,390000.0
2012-11-13 13:40:00,11.32,11.34,11.32,11.33,224000.0,11.32,11.34,11.32,11.33,224000.0
2012-11-13 13:50:00,11.33,11.37,11.33,11.36,736000.0,11.33,11.37,11.33,11.36,736000.0
2012-11-13 14:00:00,11.36,11.37,11.34,11.36,542000.0,11.36,11.37,11.34,11.36,542000.0
2012-11-13 14:10:00,11.36,11.36,11.34,11.35,330000.0,11.36,11.36,11.34,11.35,330000.0
2012-11-13 14:20:00,11.35,11.36,11.34,11.35,484000.0,11.35,11.36,11.34,11.35,484000.0
2012-11-13 14:30:00,11.35,11.36,11.34,11.35,1068000.0,11.35,11.36,11.34,11.35,1068000.0
2012-11-13 14:40:00,11.35,11.37,11.34,11.37,1458000.0,11.35,11.37,11.34,11.37,1458000.0
2012-11-13 14:50:00,11.37,11.37,11.36,11.36,598000.0,11.37,11.37,11.36,11.36,598000.0
2012-11-13 15:00:00,11.37,11.37,11.34,11.35,1524000.0,11.37,11.37,11.34,11.35,1524000.0
2012-11-13 15:10:00,11.35,11.36,11.34,11.35,552000.0,11.35,11.36,11.34,11.35,552000.0
2012-11-13 15:20:00,11.35,11.36,11.32,11.35,1604000.0,11.35,11.36,11.32,11.35,1604000.0
2012-11-13 15:30:00,11.34,11.35,11.33,11.34,780000.0,11.34,11.35,11.33,11.34,780000.0
2012-11-13 15:40:00,11.34,11.34,11.32,11.34,1432000.0,11.34,11.34,11.32,11.34,1432000.0
2012-11-13 15:50:00,11.33,11.35,11.32,11.33,5194000.0,11.33,11.35,11.32,11.33,5194000.0
2012-11-14 09:30:00,11.33,11.33,11.29,11.31,2472000.0,11.33,11.33,11.29,11.31,2472000.0
2012-11-14 09:40:00,11.3,11.37,11.3,11.36,1520000.0,11.3,11.37,11.3,11.36,1520000.0
2012-11-14 09:50:00,11.36,11.36,11.3,11.33,1632000.0,11.36,11.36,11.3,11.33,1632000.0
2012-11-14 10:00:00,11.33,11.36,11.31,11.34,982000.0,11.33,11.36,11.31,11.34,982000.0
2012-11-14 10:10:00,11.34,11.34,11.3,11.3,1836000.0,11.34,11.34,11.3,11.3,1836000.0
2012-11-14 10:20:00,11.3,11.32,11.28,11.28,1552000.0,11.3,11.32,11.28,11.28,1552000.0
2012-11-14 10:30:00,11.28,11.3,11.27,11.27,832000.0,11.28,11.3,11.27,11.27,832000.0
2012-11-14 10:40:00,11.27,11.27,11.25,11.26,1418000.0,11.27,11.27,11.25,11.26,1418000.0
2012-11-14 10:50:00,11.26,11.26,11.21,11.22,3032000.0,11.26,11.26,11.21,11.22,3032000.0
2012-11-14 11:00:00,11.22,11.25,11.21,11.24,2006000.0,11.22,11.25,11.21,11.24,2006000.0
2012-11-14 11:10:00,11.24,11.24,11.21,11.22,1120000.0,11.24,11.24,11.21,11.22,1120000.0
2012-11-14 11:20:00,11.21,11.23,11.21,11.22,776000.0,11.21,11.23,11.21,11.22,776000.0
2012-11-14 11:30:00,11.22,11.24,11.21,11.22,1202000.0,11.22,11.24,11.21,11.22,1202000.0
2012-11-14 11:40:00,11.22,11.29,11.22,11.29,1820000.0,11.22,11.29,11.22,11.29,1820000.0
2012-11-14 11:50:00,11.29,11.29,11.26,11.28,508000.0,11.29,11.29,11.26,11.28,508000.0
2012-11-14 12:00:00,11.27,11.28,11.24,11.26,422000.0,11.27,11.28,11.24,11.26,422000.0
2012-11-14 12:10:00,11.25,11.26,11.22,11.23,636000.0,11.25,11.26,11.22,11.23,636000.0
2012-11-14 12:20:00,11.23,11.27,11.22,11.27,470000.0,11.23,11.27,11.22,11.27,470000.0
2012-11-14 12:30:00,11.27,11.28,11.24,11.24,648000.0,11.27,11.28,11.24,11.24,648000.0
2012-11-14 12:40:00,11.24,11.26,11.23,11.24,348000.0,11.24,11.26,11.23,11.24,348000.0
2012-11-14 12:50:00,11.25,11.25,11.22,11.23,526000.0,11.25,11.25,11.22,11.23,526000.0
2012-11-14 13:00:00,11.24,11.25,11.22,11.24,398000.0,11.24,11.25,11.22,11.24,398000.0
2012-11-14 13:10:00,11.24,11.25,11.23,11.24,686000.0,11.24,11.25,11.23,11.24,686000.0
2012-11-14 13:20:00,11.24,11.25,11.23,11.23,1192000.0,11.24,11.25,11.23,11.23,1192000.0
2012-11-14 13:30:00,11.24,11.25,11.23,11.25,1470000.0,11.24,11.25,11.23,11.25,1470000.0
2012-11-14 13:40:00,11.25,11.25,11.24,11.24,1006000.0,11.25,11.25,11.24,11.24,1006000.0
2012-11-14 13:50:00,11.24,11.26,11.24,11.25,394000.0,11.24,11.26,11.24,11.25,394000.0
2012-11-14 14:00:00,11.26,11.27,11.25,11.25,594000.0,11.26,11.27,11.25,11.25,594000.0
2012-11-14 14:10:00,11.25,11.25,11.23,11.24,1378000.0,11.25,11.25,11.23,11.24,1378000.0
2012-11-14 14:20:00,11.24,11.24,11.21,11.23,924000.0,11.24,11.24,11.21,11.23,924000.0
2012-11-14 14:30:00,11.23,11.23,11.2,11.21,836000.0,11.23,11.23,11.2,11.21,836000.0
2012-11-14 14:40:00,11.21,11.24,11.2,11.24,888000.0,11.21,11.24,11.2,11.24,888000.0
2012-11-14 14:50:00,11.23,11.24,11.22,11.22,562000.0,11.23,11.24,11.22,11.22,562000.0
2012-11-14 15:00:00,11.22,11.22,11.16,11.16,2468000.0,11.22,11.22,11.16,11.16,2468000.0
2012-11-14 15:10:00,11.16,11.18,11.15,11.16,1436000.0,11.16,11.18,11.15,11.16,1436000.0
2012-11-14 15:20:00,11.16,11.19,11.16,11.17,1614000.0,11.16,11.19,11.16,11.17,1614000.0
2012-11-14 15:30:00,11.17,11.17,11.15,11.15,1748000.0,11.17,11.17,11.15,11.15,1748000.0
2012-11-14 15:40:00,11.15,11.17,11.14,11.16,2682000.0,11.15,11.17,11.14,11.16,2682000.0
2012-11-14 15:50:00,11.16,11.16,11.13,11.15,7198000.0,11.16,11.16,11.13,11.15,7198000.0
2012-11-15 09:30:00,11.12,11.15,11.06,11.11,3428000.0,11.12,11.15,11.06,11.11,3428000.0
2012-11-15 09:40:00,11.11,11.15,11.09,11.11,1298000.0,11.11,11.15,11.09,11.11,1298000.0
2012-11-15 09:50:00,11.11,11.12,11.08,11.1,1444000.0,11.11,11.12,11.08,11.1,1444000.0
2012-11-15 10:00:00,11.09,11.16,11.07,11.16,2618000.0,11.09,11.16,11.07,11.16,2618000.0
2012-11-15 10:10:00,11.16,11.26,11.16,11.25,3214000.0,11.16,11.26,11.16,11.25,3214000.0
2012-11-15 10:20:00,11.25,11.26,11.17,11.17,1520000.0,11.25,11.26,11.17,11.17,1520000.0
2012-11-15 10:30:00,11.17,11.19,11.15,11.18,1032000.0,11.17,11.19,11.15,11.18,1032000.0
2012-11-15 10:40:00,11.18,11.19,11.16,11.16,906000.0,11.18,11.19,11.16,11.16,906000.0
2012-11-15 10:50:00,11.16,11.18,11.12,11.13,1326000.0,11.16,11.18,11.12,11.13,1326000.0
2012-11-15 11:00:00,11.13,11.13,11.1,11.11,774000.0,11.13,11.13,11.1,11.11,774000.0
2012-11-15 11:10:00,11.11,11.12,11.07,11.07,1052000.0,11.11,11.12,11.07,11.07,1052000.0
2012-11-15 11:20:00,11.08,11.1,11.07,11.09,734000.0,11.08,11.1,11.07,11.09,734000.0
2012-11-15 11:30:00,11.09,11.13,11.09,11.12,770000.0,11.09,11.13,11.09,11.12,770000.0
2012-11-15 11:40:00,11.13,11.13,11.08,11.11,734000.0,11.13,11.13,11.08,11.11,734000.0
2012-11-15 11:50:00,11.1,11.11,11.08,11.08,838000.0,11.1,11.11,11.08,11.08,838000.0
2012-11-15 12:00:00,11.08,11.09,11.05,11.05,2208000.0,11.08,11.09,11.05,11.05,2208000.0
2012-11-15 12:10:00,11.04,11.06,11.03,11.04,1360000.0,11.04,11.06,11.03,11.04,1360000.0
2012-11-15 12:20:00,11.04,11.05,11.01,11.02,1952000.0,11.04,11.05,11.01,11.02,1952000.0
2012-11-15 12:30:00,11.02,11.08,11.02,11.08,2034000.0,11.02,11.08,11.02,11.08,2034000.0
2012-11-15 12:40:00,11.07,11.07,11.02,11.03,1802000.0,11.07,11.07,11.02,11.03,1802000.0
2012-11-15 12:50:00,11.03,11.03,11.01,11.01,1594000.0,11.03,11.03,11.01,11.01,1594000.0
2012-11-15 13:00:00,11.01,11.03,10.98,10.99,2504000.0,11.01,11.03,10.98,10.99,2504000.0
2012-11-15 13:10:00,10.99,11.01,10.99,11.0,1490000.0,10.99,11.01,10.99,11.0,1490000.0
2012-11-15 13:20:00,11.0,11.02,10.99,11.02,1316000.0,11.0,11.02,10.99,11.02,1316000.0
2012-11-15 13:30:00,11.02,11.05,11.01,11.05,1998000.0,11.02,11.05,11.01,11.05,1998000.0
2012-11-15 13:40:00,11.04,11.05,11.03,11.03,1128000.0,11.04,11.05,11.03,11.03,1128000.0
2012-11-15 13:50:00,11.03,11.05,11.02,11.03,1512000.0,11.03,11.05,11.02,11.03,1512000.0
2012-11-15 14:00:00,11.02,11.05,11.0,11.01,944000.0,11.02,11.05,11.0,11.01,944000.0
2012-11-15 14:10:00,11.01,11.05,11.0,11.03,682000.0,11.01,11.05,11.0,11.03,682000.0
2012-11-15 14:20:00,11.03,11.03,11.02,11.02,436000.0,11.03,11.03,11.02,11.02,436000.0
2012-11-15 14:30:00,11.02,11.02,11.0,11.01,1054000.0,11.02,11.02,11.0,11.01,1054000.0
2012-11-15 14:40:00,11.01,11.02,11.0,11.0,900000.0,11.01,11.02,11.0,11.0,900000.0
2012-11-15 14:50:00,11.0,11.02,10.99,11.01,1358000.0,11.0,11.02,10.99,11.01,1358000.0
2012-11-15 15:00:00,11.01,11.01,10.91,10.93,3276000.0,11.01,11.01,10.91,10.93,3276000.0
2012-11-15 15:10:00,10.93,10.98,10.91,10.96,1448000.0,10.93,10.98,10.91,10.96,1448000.0
2012-11-15 15:20:00,10.96,10.99,10.96,10.98,1590000.0,10.96,10.99,10.96,10.98,1590000.0
2012-11-15 15:30:00,10.98,10.98,10.94,10.98,1986000.0,10.98,10.98,10.94,10.98,1986000.0
2012-11-15 15:40:00,10.98,11.06,10.97,11.03,4262000.0,10.98,11.06,10.97,11.03,4262000.0
2012-11-15 15:50:00,11.03,11.06,11.02,11.03,3180000.0,11.03,11.06,11.02,11.03,3180000.0
2012-11-16 09:30:00,11.07,11.07,10.93,11.04,9186000.0,11.07,11.07,10.93,11.04,9186000.0
2012-11-16 09:40:00,11.03,11.03,10.96,11.0,1712000.0,11.03,11.03,10.96,11.0,1712000.0
2012-11-16 09:50:00,11.0,11.04,10.96,11.04,2412000.0,11.0,11.04,10.96,11.04,2412000.0
2012-11-16 10:00:00,11.03,11.04,10.97,11.02,2114000.0,11.03,11.04,10.97,11.02,2114000.0
2012-11-16 10:10:00,11.02,11.16,11.01,11.13,5108000.0,11.02,11.16,11.01,11.13,5108000.0
2012-11-16 10:20:00,11.14,11.17,11.1,11.16,2744000.0,11.14,11.17,11.1,11.16,2744000.0
2012-11-16 10:30:00,11.16,11.19,11.12,11.14,2446000.0,11.16,11.19,11.12,11.14,2446000.0
2012-11-16 10:40:00,11.15,11.16,11.11,11.11,1840000.0,11.15,11.16,11.11,11.11,1840000.0
2012-11-16 10:50:00,11.11,11.13,11.09,11.1,2224000.0,11.11,11.13,11.09,11.1,2224000.0
2012-11-16 11:00:00,11.1,11.11,11.06,11.06,1094000.0,11.1,11.11,11.06,11.06,1094000.0
2012-11-16 11:10:00,11.06,11.06,11.02,11.03,1010000.0,11.06,11.06,11.02,11.03,1010000.0
2012-11-16 11:20:00,11.03,11.07,11.03,11.04,1388000.0,11.03,11.07,11.03,11.04,1388000.0
2012-11-16 11:30:00,11.04,11.09,11.04,11.07,778000.0,11.04,11.09,11.04,11.07,778000.0
2012-11-16 11:40:00,11.07,11.14,11.06,11.12,2840000.0,11.07,11.14,11.06,11.12,2840000.0
2012-11-16 11:50:00,11.12,11.22,11.12,11.22,3120000.0,11.12,11.22,11.12,11.22,3120000.0
2012-11-16 12:00:00,11.22,11.29,11.22,11.24,2624000.0,11.22,11.29,11.22,11.24,2624000.0
2012-11-16 12:10:00,11.24,11.27,11.21,11.26,2300000.0,11.24,11.27,11.21,11.26,2300000.0
2012-11-16 12:20:00,11.27,11.31,11.25,11.29,2110000.0,11.27,11.31,11.25,11.29,2110000.0
2012-11-16 12:30:00,11.29,11.31,11.28,11.29,1752000.0,11.29,11.31,11.28,11.29,1752000.0
2012-11-16 12:40:00,11.29,11.31,11.27,11.28,1466000.0,11.29,11.31,11.27,11.28,1466000.0
2012-11-16 12:50:00,11.28,11.28,11.25,11.25,714000.0,11.28,11.28,11.25,11.25,714000.0
2012-11-16 13:00:00,11.25,11.27,11.25,11.27,1018000.0,11.25,11.27,11.25,11.27,1018000.0
2012-11-16 13:10:00,11.27,11.27,11.24,11.24,974000.0,11.27,11.27,11.24,11.24,974000.0
2012-11-16 13:20:00,11.24,11.28,11.23,11.28,928000.0,11.24,11.28,11.23,11.28,928000.0
2012-11-16 13:30:00,11.28,11.28,11.25,11.25,500000.0,11.28,11.28,11.25,11.25,500000.0
2012-11-16 13:40:00,11.25,11.27,11.24,11.26,802000.0,11.25,11.27,11.24,11.26,802000.0
2012-11-16 13:50:00,11.26,11.31,11.26,11.29,1388000.0,11.26,11.31,11.26,11.29,1388000.0
2012-11-16 14:00:00,11.29,11.3,11.28,11.28,1468000.0,11.29,11.3,11.28,11.28,1468000.0
2012-11-16 14:10:00,11.28,11.28,11.23,11.26,1172000.0,11.28,11.28,11.23,11.26,1172000.0
2012-11-16 14:20:00,11.26,11.27,11.21,11.22,1356000.0,11.26,11.27,11.21,11.22,1356000.0
2012-11-16 14:30:00,11.22,11.23,11.2,11.22,1540000.0,11.22,11.23,11.2,11.22,1540000.0
2012-11-16 14:40:00,11.22,11.25,11.22,11.23,1476000.0,11.22,11.25,11.22,11.23,1476000.0
2012-11-16 14:50:00,11.23,11.25,11.22,11.23,1042000.0,11.23,11.25,11.22,11.23,1042000.0
2012-11-16 15:00:00,11.23,11.25,11.2,11.24,934000.0,11.23,11.25,11.2,11.24,934000.0
2012-11-16 15:10:00,11.24,11.27,11.22,11.26,894000.0,11.24,11.27,11.22,11.26,894000.0
2012-11-16 15:20:00,11.26,11.27,11.25,11.26,1610000.0,11.26,11.27,11.25,11.26,1610000.0
2012-11-16 15:30:00,11.26,11.29,11.25,11.28,1704000.0,11.26,11.29,11.25,11.28,1704000.0
2012-11-16 15:40:00,11.28,11.31,11.27,11.27,3192000.0,11.28,11.31,11.27,11.27,3192000.0
2012-11-16 15:50:00,11.27,11.29,11.25,11.26,6422000.0,11.27,11.29,11.25,11.26,6422000.0
2012-11-19 09:30:00,11.42,11.56,11.41,11.55,6080000.0,11.42,11.56,11.41,11.55,6080000.0
2012-11-19 09:40:00,11.55,11.57,11.51,11.52,3552000.0,11.55,11.57,11.51,11.52,3552000.0
2012-11-19 09:50:00,11.52,11.58,11.5,11.57,2146000.0,11.52,11.58,11.5,11.57,2146000.0
2012-11-19 10:00:00,11.58,11.58,11.47,11.49,3330000.0,11.58,11.58,11.47,11.49,3330000.0
2012-11-19 10:10:00,11.49,11.56,11.48,11.54,1894000.0,11.49,11.56,11.48,11.54,1894000.0
2012-11-19 10:20:00,11.54,11.56,11.51,11.52,1094000.0,11.54,11.56,11.51,11.52,1094000.0
2012-11-19 10:30:00,11.52,11.54,11.51,11.53,906000.0,11.52,11.54,11.51,11.53,906000.0
2012-11-19 10:40:00,11.52,11.63,11.52,11.61,3466000.0,11.52,11.63,11.52,11.61,3466000.0
2012-11-19 10:50:00,11.61,11.62,11.57,11.58,1252000.0,11.61,11.62,11.57,11.58,1252000.0
2012-11-19 11:00:00,11.58,11.59,11.56,11.57,1140000.0,11.58,11.59,11.56,11.57,1140000.0
2012-11-19 11:10:00,11.57,11.6,11.57,11.58,660000.0,11.57,11.6,11.57,11.58,660000.0
2012-11-19 11:20:00,11.58,11.59,11.54,11.54,674000.0,11.58,11.59,11.54,11.54,674000.0
2012-11-19 11:30:00,11.54,11.55,11.5,11.5,1864000.0,11.54,11.55,11.5,11.5,1864000.0
2012-11-19 11:40:00,11.5,11.52,11.5,11.51,876000.0,11.5,11.52,11.5,11.51,876000.0
2012-11-19 11:50:00,11.51,11.51,11.5,11.5,916000.0,11.51,11.51,11.5,11.5,916000.0
2012-11-19 12:00:00,11.5,11.53,11.49,11.51,1512000.0,11.5,11.53,11.49,11.51,1512000.0
2012-11-19 12:10:00,11.51,11.51,11.5,11.5,1020000.0,11.51,11.51,11.5,11.5,1020000.0
2012-11-19 12:20:00,11.51,11.51,11.48,11.5,1100000.0,11.51,11.51,11.48,11.5,1100000.0
2012-11-19 12:30:00,11.5,11.5,11.48,11.48,894000.0,11.5,11.5,11.48,11.48,894000.0
2012-11-19 12:40:00,11.48,11.49,11.47,11.48,1278000.0,11.48,11.49,11.47,11.48,1278000.0
2012-11-19 12:50:00,11.48,11.48,11.43,11.44,1816000.0,11.48,11.48,11.43,11.44,1816000.0
2012-11-19 13:00:00,11.44,11.48,11.44,11.44,1460000.0,11.44,11.48,11.44,11.44,1460000.0
2012-11-19 13:10:00,11.44,11.44,11.38,11.38,2296000.0,11.44,11.44,11.38,11.38,2296000.0
2012-11-19 13:20:00,11.38,11.41,11.37,11.39,1134000.0,11.38,11.41,11.37,11.39,1134000.0
2012-11-19 13:30:00,11.39,11.43,11.39,11.4,1122000.0,11.39,11.43,11.39,11.4,1122000.0
2012-11-19 13:40:00,11.39,11.42,11.39,11.42,800000.0,11.39,11.42,11.39,11.42,800000.0
2012-11-19 13:50:00,11.42,11.43,11.4,11.43,646000.0,11.42,11.43,11.4,11.43,646000.0
2012-11-19 14:00:00,11.43,11.47,11.41,11.46,1892000.0,11.43,11.47,11.41,11.46,1892000.0
2012-11-19 14:10:00,11.46,11.48,11.45,11.46,1194000.0,11.46,11.48,11.45,11.46,1194000.0
2012-11-19 14:20:00,11.46,11.47,11.45,11.46,680000.0,11.46,11.47,11.45,11.46,680000.0
2012-11-19 14:30:00,11.46,11.46,11.43,11.45,856000.0,11.46,11.46,11.43,11.45,856000.0
2012-11-19 14:40:00,11.45,11.47,11.44,11.47,1032000.0,11.45,11.47,11.44,11.47,1032000.0
2012-11-19 14:50:00,11.47,11.48,11.44,11.45,756000.0,11.47,11.48,11.44,11.45,756000.0
2012-11-19 15:00:00,11.45,11.46,11.43,11.44,1498000.0,11.45,11.46,11.43,11.44,1498000.0
2012-11-19 15:10:00,11.44,11.46,11.43,11.43,1268000.0,11.44,11.46,11.43,11.43,1268000.0
2012-11-19 15:20:00,11.44,11.46,11.44,11.45,686000.0,11.44,11.46,11.44,11.45,686000.0
2012-11-19 15:30:00,11.45,11.49,11.45,11.46,1698000.0,11.45,11.49,11.45,11.46,1698000.0
2012-11-19 15:40:00,11.46,11.47,11.44,11.45,1304000.0,11.46,11.47,11.44,11.45,1304000.0
2012-11-19 15:50:00,11.45,11.49,11.45,11.48,4580000.0,11.45,11.49,11.45,11.48,4580000.0
2012-11-20 09:30:00,11.51,11.59,11.47,11.58,3826000.0,11.51,11.59,11.47,11.58,3826000.0
2012-11-20 09:40:00,11.58,11.65,11.55,11.64,3544000.0,11.58,11.65,11.55,11.64,3544000.0
2012-11-20 09:50:00,11.64,11.64,11.59,11.62,3072000.0,11.64,11.64,11.59,11.62,3072000.0
2012-11-20 10:00:00,11.62,11.64,11.6,11.62,2076000.0,11.62,11.64,11.6,11.62,2076000.0
2012-11-20 10:10:00,11.62,11.67,11.61,11.64,2372000.0,11.62,11.67,11.61,11.64,2372000.0
2012-11-20 10:20:00,11.64,11.64,11.59,11.6,1416000.0,11.64,11.64,11.59,11.6,1416000.0
2012-11-20 10:30:00,11.6,11.65,11.6,11.65,1210000.0,11.6,11.65,11.6,11.65,1210000.0
2012-11-20 10:40:00,11.64,11.67,11.61,11.62,1102000.0,11.64,11.67,11.61,11.62,1102000.0
2012-11-20 10:50:00,11.61,11.62,11.59,11.59,1144000.0,11.61,11.62,11.59,11.59,1144000.0
2012-11-20 11:00:00,11.59,11.59,11.55,11.57,1438000.0,11.59,11.59,11.55,11.57,1438000.0
2012-11-20 11:10:00,11.57,11.58,11.56,11.57,592000.0,11.57,11.58,11.56,11.57,592000.0
2012-11-20 11:20:00,11.57,11.62,11.56,11.6,686000.0,11.57,11.62,11.56,11.6,686000.0
2012-11-20 11:30:00,11.6,11.6,11.58,11.6,542000.0,11.6,11.6,11.58,11.6,542000.0
2012-11-20 11:40:00,11.6,11.62,11.59,11.61,794000.0,11.6,11.62,11.59,11.61,794000.0
2012-11-20 11:50:00,11.61,11.65,11.61,11.64,1106000.0,11.61,11.65,11.61,11.64,1106000.0
2012-11-20 12:00:00,11.65,11.65,11.63,11.63,712000.0,11.65,11.65,11.63,11.63,712000.0
2012-11-20 12:10:00,11.64,11.64,11.62,11.63,682000.0,11.64,11.64,11.62,11.63,682000.0
2012-11-20 12:20:00,11.63,11.64,11.62,11.64,558000.0,11.63,11.64,11.62,11.64,558000.0
2012-11-20 12:30:00,11.64,11.64,11.63,11.64,724000.0,11.64,11.64,11.63,11.64,724000.0
2012-11-20 12:40:00,11.64,11.64,11.63,11.64,850000.0,11.64,11.64,11.63,11.64,850000.0
2012-11-20 12:50:00,11.64,11.68,11.63,11.67,1944000.0,11.64,11.68,11.63,11.67,1944000.0
2012-11-20 13:00:00,11.67,11.68,11.59,11.6,1816000.0,11.67,11.68,11.59,11.6,1816000.0
2012-11-20 13:10:00,11.6,11.6,11.57,11.58,1684000.0,11.6,11.6,11.57,11.58,1684000.0
2012-11-20 13:20:00,11.58,11.61,11.53,11.54,1522000.0,11.58,11.61,11.53,11.54,1522000.0
2012-11-20 13:30:00,11.53,11.57,11.53,11.57,866000.0,11.53,11.57,11.53,11.57,866000.0
2012-11-20 13:40:00,11.57,11.61,11.57,11.6,918000.0,11.57,11.61,11.57,11.6,918000.0
2012-11-20 13:50:00,11.6,11.62,11.59,11.62,1374000.0,11.6,11.62,11.59,11.62,1374000.0
2012-11-20 14:00:00,11.62,11.63,11.6,11.6,356000.0,11.62,11.63,11.6,11.6,356000.0
2012-11-20 14:10:00,11.61,11.66,11.61,11.63,802000.0,11.61,11.66,11.61,11.63,802000.0
2012-11-20 14:20:00,11.63,11.65,11.63,11.64,550000.0,11.63,11.65,11.63,11.64,550000.0
2012-11-20 14:30:00,11.64,11.65,11.62,11.62,560000.0,11.64,11.65,11.62,11.62,560000.0
2012-11-20 14:40:00,11.62,11.65,11.62,11.64,564000.0,11.62,11.65,11.62,11.64,564000.0
2012-11-20 14:50:00,11.64,11.65,11.64,11.65,882000.0,11.64,11.65,11.64,11.65,882000.0
2012-11-20 15:00:00,11.65,11.67,11.64,11.66,726000.0,11.65,11.67,11.64,11.66,726000.0
2012-11-20 15:10:00,11.66,11.67,11.65,11.66,748000.0,11.66,11.67,11.65,11.66,748000.0
2012-11-20 15:20:00,11.66,11.66,11.64,11.66,754000.0,11.66,11.66,11.64,11.66,754000.0
2012-11-20 15:30:00,11.66,11.67,11.65,11.65,1214000.0,11.66,11.67,11.65,11.65,1214000.0
2012-11-20 15:40:00,11.65,11.67,11.65,11.66,1604000.0,11.65,11.67,11.65,11.66,1604000.0
2012-11-20 15:50:00,11.66,11.69,11.65,11.69,3842000.0,11.66,11.69,11.65,11.69,3842000.0
2012-11-21 09:30:00,11.69,11.8,11.67,11.78,5002000.0,11.69,11.8,11.67,11.78,5002000.0
2012-11-21 09:40:00,11.78,11.78,11.72,11.75,2620000.0,11.78,11.78,11.72,11.75,2620000.0
2012-11-21 09:50:00,11.74,11.75,11.69,11.71,1766000.0,11.74,11.75,11.69,11.71,1766000.0
2012-11-21 10:00:00,11.72,11.74,11.7,11.7,1882000.0,11.72,11.74,11.7,11.7,1882000.0
2012-11-21 10:10:00,11.7,11.72,11.69,11.71,1262000.0,11.7,11.72,11.69,11.71,1262000.0
2012-11-21 10:20:00,11.71,11.71,11.64,11.67,1996000.0,11.71,11.71,11.64,11.67,1996000.0
2012-11-21 10:30:00,11.67,11.72,11.66,11.7,1358000.0,11.67,11.72,11.66,11.7,1358000.0
2012-11-21 10:40:00,11.71,11.71,11.64,11.64,1098000.0,11.71,11.71,11.64,11.64,1098000.0
2012-11-21 10:50:00,11.64,11.7,11.64,11.69,1116000.0,11.64,11.7,11.64,11.69,1116000.0
2012-11-21 11:00:00,11.69,11.73,11.68,11.71,594000.0,11.69,11.73,11.68,11.71,594000.0
2012-11-21 11:10:00,11.71,11.75,11.71,11.74,898000.0,11.71,11.75,11.71,11.74,898000.0
2012-11-21 11:20:00,11.74,11.75,11.72,11.74,526000.0,11.74,11.75,11.72,11.74,526000.0
2012-11-21 11:30:00,11.74,11.75,11.71,11.72,536000.0,11.74,11.75,11.71,11.72,536000.0
2012-11-21 11:40:00,11.72,11.74,11.71,11.71,466000.0,11.72,11.74,11.71,11.71,466000.0
2012-11-21 11:50:00,11.71,11.74,11.71,11.74,830000.0,11.71,11.74,11.71,11.74,830000.0
2012-11-21 12:00:00,11.74,11.77,11.73,11.76,898000.0,11.74,11.77,11.73,11.76,898000.0
2012-11-21 12:10:00,11.77,11.79,11.76,11.78,774000.0,11.77,11.79,11.76,11.78,774000.0
2012-11-21 12:20:00,11.77,11.79,11.77,11.79,708000.0,11.77,11.79,11.77,11.79,708000.0
2012-11-21 12:30:00,11.79,11.8,11.78,11.79,594000.0,11.79,11.8,11.78,11.79,594000.0
2012-11-21 12:40:00,11.79,11.8,11.78,11.79,690000.0,11.79,11.8,11.78,11.79,690000.0
2012-11-21 12:50:00,11.79,11.81,11.78,11.81,648000.0,11.79,11.81,11.78,11.81,648000.0
2012-11-21 13:00:00,11.8,11.81,11.79,11.8,500000.0,11.8,11.81,11.79,11.8,500000.0
2012-11-21 13:10:00,11.8,11.81,11.79,11.8,912000.0,11.8,11.81,11.79,11.8,912000.0
2012-11-21 13:20:00,11.8,11.83,11.8,11.82,786000.0,11.8,11.83,11.8,11.82,786000.0
2012-11-21 13:30:00,11.82,11.85,11.82,11.85,1004000.0,11.82,11.85,11.82,11.85,1004000.0
2012-11-21 13:40:00,11.85,11.87,11.83,11.87,1334000.0,11.85,11.87,11.83,11.87,1334000.0
2012-11-21 13:50:00,11.87,11.87,11.84,11.84,922000.0,11.87,11.87,11.84,11.84,922000.0
2012-11-21 14:00:00,11.84,11.88,11.84,11.87,1068000.0,11.84,11.88,11.84,11.87,1068000.0
2012-11-21 14:10:00,11.87,11.9,11.87,11.87,1624000.0,11.87,11.9,11.87,11.87,1624000.0
2012-11-21 14:20:00,11.87,11.89,11.86,11.88,974000.0,11.87,11.89,11.86,11.88,974000.0
2012-11-21 14:30:00,11.89,11.89,11.86,11.87,916000.0,11.89,11.89,11.86,11.87,916000.0
2012-11-21 14:40:00,11.87,11.9,11.85,11.89,1016000.0,11.87,11.9,11.85,11.89,1016000.0
2012-11-21 14:50:00,11.89,11.93,11.89,11.93,2882000.0,11.89,11.93,11.89,11.93,2882000.0
2012-11-21 15:00:00,11.93,11.93,11.91,11.91,1508000.0,11.93,11.93,11.91,11.91,1508000.0
2012-11-21 15:10:00,11.91,11.91,11.9,11.9,1190000.0,11.91,11.91,11.9,11.9,1190000.0
2012-11-21 15:20:00,11.9,11.91,11.88,11.88,2338000.0,11.9,11.91,11.88,11.88,2338000.0
2012-11-21 15:30:00,11.89,11.9,11.87,11.89,2218000.0,11.89,11.9,11.87,11.89,2218000.0
2012-11-21 15:40:00,11.89,11.9,11.88,11.9,1474000.0,11.89,11.9,11.88,11.9,1474000.0
2012-11-21 15:50:00,11.9,11.91,11.88,11.9,3134000.0,11.9,11.91,11.88,11.9,3134000.0
2012-11-23 09:30:00,11.99,11.99,11.91,11.91,3418000.0,11.99,11.99,11.91,11.91,3418000.0
2012-11-23 09:40:00,11.91,11.93,11.82,11.88,3042000.0,11.91,11.93,11.82,11.88,3042000.0
2012-11-23 09:50:00,11.88,11.9,11.85,11.85,1816000.0,11.88,11.9,11.85,11.85,1816000.0
2012-11-23 10:00:00,11.85,11.88,11.84,11.84,1674000.0,11.85,11.88,11.84,11.84,1674000.0
2012-11-23 10:10:00,11.84,11.85,11.83,11.84,2256000.0,11.84,11.85,11.83,11.84,2256000.0
2012-11-23 10:20:00,11.85,11.93,11.84,11.91,2248000.0,11.85,11.93,11.84,11.91,2248000.0
2012-11-23 10:30:00,11.91,11.91,11.88,11.88,874000.0,11.91,11.91,11.88,11.88,874000.0
2012-11-23 10:40:00,11.87,11.88,11.84,11.85,876000.0,11.87,11.88,11.84,11.85,876000.0
2012-11-23 10:50:00,11.85,11.88,11.85,11.87,620000.0,11.85,11.88,11.85,11.87,620000.0
2012-11-23 11:00:00,11.87,11.9,11.87,11.88,682000.0,11.87,11.9,11.87,11.88,682000.0
2012-11-23 11:10:00,11.88,11.88,11.86,11.87,1310000.0,11.88,11.88,11.86,11.87,1310000.0
2012-11-23 11:20:00,11.87,11.91,11.87,11.91,830000.0,11.87,11.91,11.87,11.91,830000.0
2012-11-23 11:30:00,11.91,11.92,11.91,11.92,914000.0,11.91,11.92,11.91,11.92,914000.0
2012-11-23 11:40:00,11.92,11.94,11.91,11.93,1134000.0,11.92,11.94,11.91,11.93,1134000.0
2012-11-23 11:50:00,11.93,11.94,11.92,11.94,544000.0,11.93,11.94,11.92,11.94,544000.0
2012-11-23 12:00:00,11.94,11.94,11.9,11.9,922000.0,11.94,11.94,11.9,11.9,922000.0
2012-11-23 12:10:00,11.9,11.91,11.9,11.9,876000.0,11.9,11.91,11.9,11.9,876000.0
2012-11-23 12:20:00,11.9,11.96,11.9,11.95,1150000.0,11.9,11.96,11.9,11.95,1150000.0
2012-11-23 12:30:00,11.94,11.99,11.94,11.99,2004000.0,11.94,11.99,11.94,11.99,2004000.0
2012-11-23 12:40:00,11.99,12.0,11.97,11.98,1992000.0,11.99,12.0,11.97,11.98,1992000.0
2012-11-23 12:50:00,11.98,12.0,11.98,11.99,2706000.0,11.98,12.0,11.98,11.99,2706000.0
2012-11-26 09:30:00,12.02,12.03,11.91,11.93,6214000.0,12.02,12.03,11.91,11.93,6214000.0
2012-11-26 09:40:00,11.94,11.97,11.9,11.95,3908000.0,11.94,11.97,11.9,11.95,3908000.0
2012-11-26 09:50:00,11.95,12.1,11.95,12.08,6350000.0,11.95,12.1,11.95,12.08,6350000.0
2012-11-26 10:00:00,12.08,12.09,12.04,12.06,2242000.0,12.08,12.09,12.04,12.06,2242000.0
2012-11-26 10:10:00,12.07,12.13,12.04,12.11,4494000.0,12.07,12.13,12.04,12.11,4494000.0
2012-11-26 10:20:00,12.11,12.13,12.08,12.09,1908000.0,12.11,12.13,12.08,12.09,1908000.0
2012-11-26 10:30:00,12.08,12.12,12.07,12.11,1466000.0,12.08,12.12,12.07,12.11,1466000.0
2012-11-26 10:40:00,12.11,12.14,12.1,12.13,1408000.0,12.11,12.14,12.1,12.13,1408000.0
2012-11-26 10:50:00,12.13,12.14,12.06,12.09,2162000.0,12.13,12.14,12.06,12.09,2162000.0
2012-11-26 11:00:00,12.09,12.1,12.04,12.06,1430000.0,12.09,12.1,12.04,12.06,1430000.0
2012-11-26 11:10:00,12.06,12.07,12.05,12.06,600000.0,12.06,12.07,12.05,12.06,600000.0
2012-11-26 11:20:00,12.06,12.06,12.02,12.05,1380000.0,12.06,12.06,12.02,12.05,1380000.0
2012-11-26 11:30:00,12.05,12.08,12.04,12.06,856000.0,12.05,12.08,12.04,12.06,856000.0
2012-11-26 11:40:00,12.05,12.06,12.02,12.03,1036000.0,12.05,12.06,12.02,12.03,1036000.0
2012-11-26 11:50:00,12.03,12.03,11.96,11.99,3274000.0,12.03,12.03,11.96,11.99,3274000.0
2012-11-26 12:00:00,11.98,12.04,11.98,12.03,830000.0,11.98,12.04,11.98,12.03,830000.0
2012-11-26 12:10:00,12.04,12.04,12.01,12.03,458000.0,12.04,12.04,12.01,12.03,458000.0
2012-11-26 12:20:00,12.03,12.05,12.02,12.03,1162000.0,12.03,12.05,12.02,12.03,1162000.0
2012-11-26 12:30:00,12.04,12.04,12.01,12.02,498000.0,12.04,12.04,12.01,12.02,498000.0
2012-11-26 12:40:00,12.03,12.05,12.02,12.05,1316000.0,12.03,12.05,12.02,12.05,1316000.0
2012-11-26 12:50:00,12.05,12.06,12.04,12.04,956000.0,12.05,12.06,12.04,12.04,956000.0
2012-11-26 13:00:00,12.04,12.08,12.03,12.07,1152000.0,12.04,12.08,12.03,12.07,1152000.0
2012-11-26 13:10:00,12.07,12.11,12.07,12.1,1518000.0,12.07,12.11,12.07,12.1,1518000.0
2012-11-26 13:20:00,12.1,12.1,12.09,12.09,742000.0,12.1,12.1,12.09,12.09,742000.0
2012-11-26 13:30:00,12.09,12.1,12.08,12.1,1064000.0,12.09,12.1,12.08,12.1,1064000.0
2012-11-26 13:40:00,12.1,12.12,12.1,12.11,1182000.0,12.1,12.12,12.1,12.11,1182000.0
2012-11-26 13:50:00,12.11,12.12,12.1,12.11,1656000.0,12.11,12.12,12.1,12.11,1656000.0
2012-11-26 14:00:00,12.11,12.11,12.1,12.11,1208000.0,12.11,12.11,12.1,12.11,1208000.0
2012-11-26 14:10:00,12.12,12.13,12.11,12.12,1010000.0,12.12,12.13,12.11,12.12,1010000.0
2012-11-26 14:20:00,12.12,12.13,12.11,12.11,714000.0,12.12,12.13,12.11,12.11,714000.0
2012-11-26 14:30:00,12.11,12.14,12.11,12.14,1194000.0,12.11,12.14,12.11,12.14,1194000.0
2012-11-26 14:40:00,12.14,12.15,12.12,12.14,1148000.0,12.14,12.15,12.12,12.14,1148000.0
2012-11-26 14:50:00,12.14,12.22,12.13,12.2,3742000.0,12.14,12.22,12.13,12.2,3742000.0
2012-11-26 15:00:00,12.2,12.21,12.16,12.19,2170000.0,12.2,12.21,12.16,12.19,2170000.0
2012-11-26 15:10:00,12.19,12.2,12.15,12.17,1838000.0,12.19,12.2,12.15,12.17,1838000.0
2012-11-26 15:20:00,12.18,12.18,12.16,12.16,1290000.0,12.18,12.18,12.16,12.16,1290000.0
2012-11-26 15:30:00,12.16,12.17,12.13,12.17,2546000.0,12.16,12.17,12.13,12.17,2546000.0
2012-11-26 15:40:00,12.16,12.21,12.16,12.19,2682000.0,12.16,12.21,12.16,12.19,2682000.0
2012-11-26 15:50:00,12.2,12.2,12.17,12.19,3920000.0,12.2,12.2,12.17,12.19,3920000.0
2012-11-27 09:30:00,12.16,12.28,12.16,12.25,7618000.0,12.16,12.28,12.16,12.25,7618000.0
2012-11-27 09:40:00,12.25,12.26,12.16,12.2,4248000.0,12.25,12.26,12.16,12.2,4248000.0
2012-11-27 09:50:00,12.2,12.21,12.13,12.14,2554000.0,12.2,12.21,12.13,12.14,2554000.0
2012-11-27 10:00:00,12.14,12.14,12.08,12.1,4262000.0,12.14,12.14,12.08,12.1,4262000.0
2012-11-27 10:10:00,12.1,12.14,12.09,12.12,1926000.0,12.1,12.14,12.09,12.12,1926000.0
2012-11-27 10:20:00,12.12,12.15,12.1,12.14,1468000.0,12.12,12.15,12.1,12.14,1468000.0
2012-11-27 10:30:00,12.13,12.14,12.1,12.11,1470000.0,12.13,12.14,12.1,12.11,1470000.0
2012-11-27 10:40:00,12.1,12.14,12.08,12.12,1476000.0,12.1,12.14,12.08,12.12,1476000.0
2012-11-27 10:50:00,12.12,12.2,12.12,12.17,1730000.0,12.12,12.2,12.12,12.17,1730000.0
2012-11-27 11:00:00,12.17,12.2,12.17,12.18,966000.0,12.17,12.2,12.17,12.18,966000.0
2012-11-27 11:10:00,12.18,12.2,12.17,12.18,756000.0,12.18,12.2,12.17,12.18,756000.0
2012-11-27 11:20:00,12.18,12.19,12.17,12.19,438000.0,12.18,12.19,12.17,12.19,438000.0
2012-11-27 11:30:00,12.19,12.22,12.18,12.22,1178000.0,12.19,12.22,12.18,12.22,1178000.0
2012-11-27 11:40:00,12.22,12.25,12.21,12.23,1278000.0,12.22,12.25,12.21,12.23,1278000.0
2012-11-27 11:50:00,12.23,12.24,12.22,12.22,800000.0,12.23,12.24,12.22,12.22,800000.0
2012-11-27 12:00:00,12.22,12.24,12.22,12.24,636000.0,12.22,12.24,12.22,12.24,636000.0
2012-11-27 12:10:00,12.24,12.24,12.2,12.21,454000.0,12.24,12.24,12.2,12.21,454000.0
2012-11-27 12:20:00,12.21,12.22,12.21,12.21,370000.0,12.21,12.22,12.21,12.21,370000.0
2012-11-27 12:30:00,12.22,12.22,12.18,12.19,1490000.0,12.22,12.22,12.18,12.19,1490000.0
2012-11-27 12:40:00,12.19,12.26,12.19,12.26,1424000.0,12.19,12.26,12.19,12.26,1424000.0
2012-11-27 12:50:00,12.26,12.26,12.21,12.24,710000.0,12.26,12.26,12.21,12.24,710000.0
2012-11-27 13:00:00,12.24,12.26,12.21,12.25,594000.0,12.24,12.26,12.21,12.25,594000.0
2012-11-27 13:10:00,12.24,12.25,12.23,12.25,544000.0,12.24,12.25,12.23,12.25,544000.0
2012-11-27 13:20:00,12.24,12.24,12.2,12.22,720000.0,12.24,12.24,12.2,12.22,720000.0
2012-11-27 13:30:00,12.23,12.25,12.22,12.24,750000.0,12.23,12.25,12.22,12.24,750000.0
2012-11-27 13:40:00,12.24,12.24,12.22,12.23,430000.0,12.24,12.24,12.22,12.23,430000.0
2012-11-27 13:50:00,12.23,12.23,12.21,12.22,606000.0,12.23,12.23,12.21,12.22,606000.0
2012-11-27 14:00:00,12.22,12.24,12.21,12.23,420000.0,12.22,12.24,12.21,12.23,420000.0
2012-11-27 14:10:00,12.23,12.25,12.22,12.25,624000.0,12.23,12.25,12.22,12.25,624000.0
2012-11-27 14:20:00,12.25,12.25,12.18,12.19,2046000.0,12.25,12.25,12.18,12.19,2046000.0
2012-11-27 14:30:00,12.19,12.2,12.16,12.17,1728000.0,12.19,12.2,12.16,12.17,1728000.0
2012-11-27 14:40:00,12.18,12.2,12.17,12.19,1318000.0,12.18,12.2,12.17,12.19,1318000.0
2012-11-27 14:50:00,12.19,12.22,12.19,12.21,808000.0,12.19,12.22,12.19,12.21,808000.0
2012-11-27 15:00:00,12.21,12.24,12.21,12.23,1136000.0,12.21,12.24,12.21,12.23,1136000.0
2012-11-27 15:10:00,12.24,12.24,12.21,12.21,768000.0,12.24,12.24,12.21,12.21,768000.0
2012-11-27 15:20:00,12.21,12.23,12.2,12.21,812000.0,12.21,12.23,12.2,12.21,812000.0
2012-11-27 15:30:00,12.22,12.22,12.18,12.18,872000.0,12.22,12.22,12.18,12.18,872000.0
2012-11-27 15:40:00,12.18,12.2,12.17,12.19,1152000.0,12.18,12.2,12.17,12.19,1152000.0
2012-11-27 15:50:00,12.19,12.2,12.17,12.17,3820000.0,12.19,12.2,12.17,12.17,3820000.0
2012-11-28 09:30:00,12.11,12.14,12.08,12.13,2466000.0,12.11,12.14,12.08,12.13,2466000.0
2012-11-28 09:40:00,12.12,12.21,12.11,12.15,2796000.0,12.12,12.21,12.11,12.15,2796000.0
2012-11-28 09:50:00,12.15,12.18,12.13,12.17,1178000.0,12.15,12.18,12.13,12.17,1178000.0
2012-11-28 10:00:00,12.16,12.16,12.09,12.1,2264000.0,12.16,12.16,12.09,12.1,2264000.0
2012-11-28 10:10:00,12.1,12.16,12.1,12.12,1672000.0,12.1,12.16,12.1,12.12,1672000.0
2012-11-28 10:20:00,12.12,12.2,12.12,12.17,1966000.0,12.12,12.2,12.12,12.17,1966000.0
2012-11-28 10:30:00,12.17,12.21,12.17,12.2,2048000.0,12.17,12.21,12.17,12.2,2048000.0
2012-11-28 10:40:00,12.19,12.2,12.17,12.17,1080000.0,12.19,12.2,12.17,12.17,1080000.0
2012-11-28 10:50:00,12.17,12.2,12.15,12.18,1738000.0,12.17,12.2,12.15,12.18,1738000.0
2012-11-28 11:00:00,12.19,12.23,12.19,12.23,1344000.0,12.19,12.23,12.19,12.23,1344000.0
2012-11-28 11:10:00,12.23,12.26,12.22,12.25,1956000.0,12.23,12.26,12.22,12.25,1956000.0
2012-11-28 11:20:00,12.25,12.26,12.22,12.23,1058000.0,12.25,12.26,12.22,12.23,1058000.0
2012-11-28 11:30:00,12.24,12.25,12.22,12.23,572000.0,12.24,12.25,12.22,12.23,572000.0
2012-11-28 11:40:00,12.23,12.24,12.21,12.22,352000.0,12.23,12.24,12.21,12.22,352000.0
2012-11-28 11:50:00,12.23,12.24,12.21,12.22,464000.0,12.23,12.24,12.21,12.22,464000.0
2012-11-28 12:00:00,12.22,12.22,12.18,12.21,848000.0,12.22,12.22,12.18,12.21,848000.0
2012-11-28 12:10:00,12.21,12.25,12.18,12.24,884000.0,12.21,12.25,12.18,12.24,884000.0
2012-11-28 12:20:00,12.24,12.25,12.22,12.22,526000.0,12.24,12.25,12.22,12.22,526000.0
2012-11-28 12:30:00,12.23,12.26,12.22,12.25,750000.0,12.23,12.26,12.22,12.25,750000.0
2012-11-28 12:40:00,12.25,12.26,12.23,12.24,366000.0,12.25,12.26,12.23,12.24,366000.0
2012-11-28 12:50:00,12.23,12.25,12.23,12.24,422000.0,12.23,12.25,12.23,12.24,422000.0
2012-11-28 13:00:00,12.24,12.25,12.22,12.23,304000.0,12.24,12.25,12.22,12.23,304000.0
2012-11-28 13:10:00,12.23,12.24,12.21,12.21,560000.0,12.23,12.24,12.21,12.21,560000.0
2012-11-28 13:20:00,12.21,12.23,12.21,12.22,470000.0,12.21,12.23,12.21,12.22,470000.0
2012-11-28 13:30:00,12.22,12.26,12.22,12.23,1304000.0,12.22,12.26,12.22,12.23,1304000.0
2012-11-28 13:40:00,12.24,12.26,12.23,12.25,838000.0,12.24,12.26,12.23,12.25,838000.0
2012-11-28 13:50:00,12.25,12.27,12.25,12.25,726000.0,12.25,12.27,12.25,12.25,726000.0
2012-11-28 14:00:00,12.25,12.26,12.24,12.26,602000.0,12.25,12.26,12.24,12.26,602000.0
2012-11-28 14:10:00,12.26,12.26,12.25,12.25,432000.0,12.26,12.26,12.25,12.25,432000.0
2012-11-28 14:20:00,12.26,12.26,12.24,12.25,422000.0,12.26,12.26,12.24,12.25,422000.0
2012-11-28 14:30:00,12.25,12.27,12.25,12.26,684000.0,12.25,12.27,12.25,12.26,684000.0
2012-11-28 14:40:00,12.26,12.28,12.26,12.26,942000.0,12.26,12.28,12.26,12.26,942000.0
2012-11-28 14:50:00,12.26,12.28,12.26,12.27,660000.0,12.26,12.28,12.26,12.27,660000.0
2012-11-28 15:00:00,12.27,12.28,12.27,12.28,1002000.0,12.27,12.28,12.27,12.28,1002000.0
2012-11-28 15:10:00,12.27,12.3,12.27,12.29,2292000.0,12.27,12.3,12.27,12.29,2292000.0
2012-11-28 15:20:00,12.29,12.32,12.28,12.32,1662000.0,12.29,12.32,12.28,12.32,1662000.0
2012-11-28 15:30:00,12.32,12.34,12.32,12.33,2200000.0,12.32,12.34,12.32,12.33,2200000.0
2012-11-28 15:40:00,12.33,12.35,12.32,12.35,2234000.0,12.33,12.35,12.32,12.35,2234000.0
2012-11-28 15:50:00,12.35,12.36,12.34,12.35,5180000.0,12.35,12.36,12.34,12.35,5180000.0
2012-11-29 09:30:00,12.4,12.49,12.38,12.45,6186000.0,12.4,12.49,12.38,12.45,6186000.0
2012-11-29 09:40:00,12.45,12.5,12.45,12.49,10750000.0,12.45,12.5,12.45,12.49,10750000.0
2012-11-29 09:50:00,12.49,12.5,12.48,12.49,5862000.0,12.49,12.5,12.48,12.49,5862000.0
2012-11-29 10:00:00,12.49,12.5,12.42,12.45,6764000.0,12.49,12.5,12.42,12.45,6764000.0
2012-11-29 10:10:00,12.45,12.48,12.42,12.47,3914000.0,12.45,12.48,12.42,12.47,3914000.0
2012-11-29 10:20:00,12.47,12.48,12.44,12.45,1606000.0,12.47,12.48,12.44,12.45,1606000.0
2012-11-29 10:30:00,12.45,12.49,12.44,12.47,1674000.0,12.45,12.49,12.44,12.47,1674000.0
2012-11-29 10:40:00,12.47,12.5,12.47,12.47,2426000.0,12.47,12.5,12.47,12.47,2426000.0
2012-11-29 10:50:00,12.48,12.55,12.47,12.53,5230000.0,12.48,12.55,12.47,12.53,5230000.0
2012-11-29 11:00:00,12.52,12.53,12.51,12.52,1996000.0,12.52,12.53,12.51,12.52,1996000.0
2012-11-29 11:10:00,12.52,12.54,12.51,12.53,2190000.0,12.52,12.54,12.51,12.53,2190000.0
2012-11-29 11:20:00,12.53,12.54,12.49,12.5,3010000.0,12.53,12.54,12.49,12.5,3010000.0
2012-11-29 11:30:00,12.5,12.52,12.49,12.52,1076000.0,12.5,12.52,12.49,12.52,1076000.0
2012-11-29 11:40:00,12.52,12.52,12.43,12.48,3596000.0,12.52,12.52,12.43,12.48,3596000.0
2012-11-29 11:50:00,12.48,12.51,12.44,12.46,1966000.0,12.48,12.51,12.44,12.46,1966000.0
2012-11-29 12:00:00,12.46,12.5,12.43,12.49,1646000.0,12.46,12.5,12.43,12.49,1646000.0
2012-11-29 12:10:00,12.49,12.52,12.46,12.49,1228000.0,12.49,12.52,12.46,12.49,1228000.0
2012-11-29 12:20:00,12.49,12.53,12.49,12.51,1134000.0,12.49,12.53,12.49,12.51,1134000.0
2012-11-29 12:30:00,12.52,12.52,12.49,12.51,1038000.0,12.52,12.52,12.49,12.51,1038000.0
2012-11-29 12:40:00,12.5,12.51,12.49,12.51,1076000.0,12.5,12.51,12.49,12.51,1076000.0
2012-11-29 12:50:00,12.5,12.51,12.49,12.49,1104000.0,12.5,12.51,12.49,12.49,1104000.0
2012-11-29 13:00:00,12.5,12.52,12.5,12.51,1310000.0,12.5,12.52,12.5,12.51,1310000.0
2012-11-29 13:10:00,12.51,12.51,12.49,12.5,1022000.0,12.51,12.51,12.49,12.5,1022000.0
2012-11-29 13:20:00,12.5,12.52,12.5,12.51,966000.0,12.5,12.52,12.5,12.51,966000.0
2012-11-29 13:30:00,12.51,12.54,12.5,12.54,1114000.0,12.51,12.54,12.5,12.54,1114000.0
2012-11-29 13:40:00,12.54,12.56,12.53,12.56,2164000.0,12.54,12.56,12.53,12.56,2164000.0
2012-11-29 13:50:00,12.56,12.57,12.53,12.54,1528000.0,12.56,12.57,12.53,12.54,1528000.0
2012-11-29 14:00:00,12.53,12.56,12.53,12.56,1892000.0,12.53,12.56,12.53,12.56,1892000.0
2012-11-29 14:10:00,12.55,12.57,12.53,12.57,1520000.0,12.55,12.57,12.53,12.57,1520000.0
2012-11-29 14:20:00,12.57,12.6,12.57,12.58,1680000.0,12.57,12.6,12.57,12.58,1680000.0
2012-11-29 14:30:00,12.58,12.61,12.58,12.6,2168000.0,12.58,12.61,12.58,12.6,2168000.0
2012-11-29 14:40:00,12.6,12.62,12.58,12.61,2098000.0,12.6,12.62,12.58,12.61,2098000.0
2012-11-29 14:50:00,12.61,12.62,12.6,12.61,1416000.0,12.61,12.62,12.6,12.61,1416000.0
2012-11-29 15:00:00,12.61,12.62,12.58,12.58,1470000.0,12.61,12.62,12.58,12.58,1470000.0
2012-11-29 15:10:00,12.58,12.59,12.57,12.58,1578000.0,12.58,12.59,12.57,12.58,1578000.0
2012-11-29 15:20:00,12.58,12.6,12.57,12.59,2220000.0,12.58,12.6,12.57,12.59,2220000.0
2012-11-29 15:30:00,12.58,12.61,12.57,12.6,2560000.0,12.58,12.61,12.57,12.6,2560000.0
2012-11-29 15:40:00,12.6,12.62,12.6,12.6,2394000.0,12.6,12.62,12.6,12.6,2394000.0
2012-11-29 15:50:00,12.6,12.6,12.56,12.56,5184000.0,12.6,12.6,12.56,12.56,5184000.0
2012-11-30 09:30:00,12.52,12.55,12.48,12.52,4834000.0,12.52,12.55,12.48,12.52,4834000.0
2012-11-30 09:40:00,12.51,12.55,12.44,12.45,4400000.0,12.51,12.55,12.44,12.45,4400000.0
2012-11-30 09:50:00,12.45,12.49,12.44,12.48,2372000.0,12.45,12.49,12.44,12.48,2372000.0
2012-11-30 10:00:00,12.49,12.5,12.45,12.46,2530000.0,12.49,12.5,12.45,12.46,2530000.0
2012-11-30 10:10:00,12.46,12.49,12.43,12.48,1544000.0,12.46,12.49,12.43,12.48,1544000.0
2012-11-30 10:20:00,12.48,12.5,12.48,12.49,1334000.0,12.48,12.5,12.48,12.49,1334000.0
2012-11-30 10:30:00,12.49,12.5,12.47,12.49,974000.0,12.49,12.5,12.47,12.49,974000.0
2012-11-30 10:40:00,12.49,12.5,12.45,12.45,1536000.0,12.49,12.5,12.45,12.45,1536000.0
2012-11-30 10:50:00,12.46,12.48,12.44,12.48,1282000.0,12.46,12.48,12.44,12.48,1282000.0
2012-11-30 11:00:00,12.48,12.5,12.47,12.49,614000.0,12.48,12.5,12.47,12.49,614000.0
2012-11-30 11:10:00,12.49,12.5,12.45,12.46,1206000.0,12.49,12.5,12.45,12.46,1206000.0
2012-11-30 11:20:00,12.45,12.46,12.44,12.45,850000.0,12.45,12.46,12.44,12.45,850000.0
2012-11-30 11:30:00,12.46,12.48,12.41,12.47,2016000.0,12.46,12.48,12.41,12.47,2016000.0
2012-11-30 11:40:00,12.48,12.49,12.46,12.48,742000.0,12.48,12.49,12.46,12.48,742000.0
2012-11-30 11:50:00,12.48,12.5,12.47,12.48,2094000.0,12.48,12.5,12.47,12.48,2094000.0
2012-11-30 12:00:00,12.49,12.5,12.48,12.5,876000.0,12.49,12.5,12.48,12.5,876000.0
2012-11-30 12:10:00,12.5,12.5,12.48,12.49,742000.0,12.5,12.5,12.48,12.49,742000.0
2012-11-30 12:20:00,12.49,12.52,12.49,12.49,1976000.0,12.49,12.52,12.49,12.49,1976000.0
2012-11-30 12:30:00,12.49,12.51,12.49,12.5,920000.0,12.49,12.51,12.49,12.5,920000.0
2012-11-30 12:40:00,12.5,12.5,12.46,12.49,896000.0,12.5,12.5,12.46,12.49,896000.0
2012-11-30 12:50:00,12.48,12.48,12.45,12.47,960000.0,12.48,12.48,12.45,12.47,960000.0
2012-11-30 13:00:00,12.47,12.48,12.47,12.48,472000.0,12.47,12.48,12.47,12.48,472000.0
2012-11-30 13:10:00,12.48,12.5,12.48,12.48,822000.0,12.48,12.5,12.48,12.48,822000.0
2012-11-30 13:20:00,12.49,12.5,12.48,12.49,850000.0,12.49,12.5,12.48,12.49,850000.0
2012-11-30 13:30:00,12.49,12.5,12.48,12.49,478000.0,12.49,12.5,12.48,12.49,478000.0
2012-11-30 13:40:00,12.49,12.5,12.48,12.5,370000.0,12.49,12.5,12.48,12.5,370000.0
2012-11-30 13:50:00,12.5,12.51,12.49,12.5,910000.0,12.5,12.51,12.49,12.5,910000.0
2012-11-30 14:00:00,12.5,12.52,12.49,12.52,7162000.0,12.5,12.52,12.49,12.52,7162000.0
2012-11-30 14:10:00,12.52,12.52,12.51,12.51,944000.0,12.52,12.52,12.51,12.51,944000.0
2012-11-30 14:20:00,12.52,12.54,12.51,12.54,1076000.0,12.52,12.54,12.51,12.54,1076000.0
2012-11-30 14:30:00,12.54,12.54,12.52,12.52,984000.0,12.54,12.54,12.52,12.52,984000.0
2012-11-30 14:40:00,12.52,12.53,12.52,12.53,1094000.0,12.52,12.53,12.52,12.53,1094000.0
2012-11-30 14:50:00,12.53,12.53,12.52,12.53,976000.0,12.53,12.53,12.52,12.53,976000.0
2012-11-30 15:00:00,12.53,12.53,12.52,12.53,1766000.0,12.53,12.53,12.52,12.53,1766000.0
2012-11-30 15:10:00,12.53,12.54,12.52,12.53,1150000.0,12.53,12.54,12.52,12.53,1150000.0
2012-11-30 15:20:00,12.53,12.54,12.52,12.53,1102000.0,12.53,12.54,12.52,12.53,1102000.0
2012-11-30 15:30:00,12.53,12.58,12.52,12.58,2400000.0,12.53,12.58,12.52,12.58,2400000.0
2012-11-30 15:40:00,12.58,12.6,12.57,12.59,3558000.0,12.58,12.6,12.57,12.59,3558000.0
2012-11-30 15:50:00,12.6,12.63,12.59,12.6,5270000.0,12.6,12.63,12.59,12.6,5270000.0
2012-12-03 09:30:00,12.63,12.66,12.58,12.64,5032000.0,12.63,12.66,12.58,12.64,5032000.0
2012-12-03 09:40:00,12.65,12.66,12.62,12.63,2878000.0,12.65,12.66,12.62,12.63,2878000.0
2012-12-03 09:50:00,12.63,12.68,12.63,12.66,1956000.0,12.63,12.68,12.63,12.66,1956000.0
2012-12-03 10:00:00,12.66,12.67,12.62,12.63,3244000.0,12.66,12.67,12.62,12.63,3244000.0
2012-12-03 10:10:00,12.63,12.69,12.62,12.67,2292000.0,12.63,12.69,12.62,12.67,2292000.0
2012-12-03 10:20:00,12.67,12.71,12.63,12.64,1758000.0,12.67,12.71,12.63,12.64,1758000.0
2012-12-03 10:30:00,12.64,12.66,12.63,12.64,1436000.0,12.64,12.66,12.63,12.64,1436000.0
2012-12-03 10:40:00,12.63,12.67,12.63,12.66,1364000.0,12.63,12.67,12.63,12.66,1364000.0
2012-12-03 10:50:00,12.66,12.67,12.61,12.64,1512000.0,12.66,12.67,12.61,12.64,1512000.0
2012-12-03 11:00:00,12.63,12.64,12.61,12.62,892000.0,12.63,12.64,12.61,12.62,892000.0
2012-12-03 11:10:00,12.62,12.65,12.62,12.63,738000.0,12.62,12.65,12.62,12.63,738000.0
2012-12-03 11:20:00,12.64,12.64,12.57,12.6,1792000.0,12.64,12.64,12.57,12.6,1792000.0
2012-12-03 11:30:00,12.6,12.63,12.59,12.61,1216000.0,12.6,12.63,12.59,12.61,1216000.0
2012-12-03 11:40:00,12.61,12.63,12.6,12.63,1088000.0,12.61,12.63,12.6,12.63,1088000.0
2012-12-03 11:50:00,12.63,12.65,12.63,12.64,840000.0,12.63,12.65,12.63,12.64,840000.0
2012-12-03 12:00:00,12.64,12.64,12.61,12.62,372000.0,12.64,12.64,12.61,12.62,372000.0
2012-12-03 12:10:00,12.62,12.62,12.59,12.59,492000.0,12.62,12.62,12.59,12.59,492000.0
2012-12-03 12:20:00,12.59,12.62,12.59,12.6,616000.0,12.59,12.62,12.59,12.6,616000.0
2012-12-03 12:30:00,12.6,12.61,12.59,12.59,356000.0,12.6,12.61,12.59,12.59,356000.0
2012-12-03 12:40:00,12.59,12.6,12.58,12.58,820000.0,12.59,12.6,12.58,12.58,820000.0
2012-12-03 12:50:00,12.58,12.59,12.57,12.58,368000.0,12.58,12.59,12.57,12.58,368000.0
2012-12-03 13:00:00,12.58,12.59,12.56,12.58,552000.0,12.58,12.59,12.56,12.58,552000.0
2012-12-03 13:10:00,12.58,12.59,12.58,12.58,680000.0,12.58,12.59,12.58,12.58,680000.0
2012-12-03 13:20:00,12.59,12.6,12.58,12.58,676000.0,12.59,12.6,12.58,12.58,676000.0
2012-12-03 13:30:00,12.58,12.59,12.57,12.58,736000.0,12.58,12.59,12.57,12.58,736000.0
2012-12-03 13:40:00,12.58,12.58,12.57,12.58,738000.0,12.58,12.58,12.57,12.58,738000.0
2012-12-03 13:50:00,12.58,12.58,12.57,12.57,364000.0,12.58,12.58,12.57,12.57,364000.0
2012-12-03 14:00:00,12.57,12.59,12.57,12.59,674000.0,12.57,12.59,12.57,12.59,674000.0
2012-12-03 14:10:00,12.59,12.59,12.54,12.55,1530000.0,12.59,12.59,12.54,12.55,1530000.0
2012-12-03 14:20:00,12.55,12.56,12.55,12.55,720000.0,12.55,12.56,12.55,12.55,720000.0
2012-12-03 14:30:00,12.55,12.57,12.54,12.54,908000.0,12.55,12.57,12.54,12.54,908000.0
2012-12-03 14:40:00,12.54,12.56,12.54,12.54,1256000.0,12.54,12.56,12.54,12.54,1256000.0
2012-12-03 14:50:00,12.54,12.56,12.54,12.55,1290000.0,12.54,12.56,12.54,12.55,1290000.0
2012-12-03 15:00:00,12.55,12.59,12.54,12.55,1272000.0,12.55,12.59,12.54,12.55,1272000.0
2012-12-03 15:10:00,12.55,12.56,12.53,12.53,1216000.0,12.55,12.56,12.53,12.53,1216000.0
2012-12-03 15:20:00,12.53,12.54,12.52,12.52,1798000.0,12.53,12.54,12.52,12.52,1798000.0
2012-12-03 15:30:00,12.52,12.55,12.51,12.53,1482000.0,12.52,12.55,12.51,12.53,1482000.0
2012-12-03 15:40:00,12.53,12.54,12.51,12.51,1850000.0,12.53,12.54,12.51,12.51,1850000.0
2012-12-03 15:50:00,12.51,12.53,12.5,12.52,4754000.0,12.51,12.53,12.5,12.52,4754000.0
2012-12-04 09:30:00,12.51,12.58,12.49,12.57,4330000.0,12.51,12.58,12.49,12.57,4330000.0
2012-12-04 09:40:00,12.58,12.58,12.51,12.53,5396000.0,12.58,12.58,12.51,12.53,5396000.0
2012-12-04 09:50:00,12.53,12.57,12.53,12.54,2808000.0,12.53,12.57,12.53,12.54,2808000.0
2012-12-04 10:00:00,12.54,12.55,12.51,12.53,3408000.0,12.54,12.55,12.51,12.53,3408000.0
2012-12-04 10:10:00,12.53,12.58,12.53,12.54,2910000.0,12.53,12.58,12.53,12.54,2910000.0
2012-12-04 10:20:00,12.54,12.55,12.51,12.52,1444000.0,12.54,12.55,12.51,12.52,1444000.0
2012-12-04 10:30:00,12.51,12.52,12.44,12.46,2864000.0,12.51,12.52,12.44,12.46,2864000.0
2012-12-04 10:40:00,12.47,12.48,12.44,12.47,1354000.0,12.47,12.48,12.44,12.47,1354000.0
2012-12-04 10:50:00,12.48,12.48,12.44,12.46,1000000.0,12.48,12.48,12.44,12.46,1000000.0
2012-12-04 11:00:00,12.46,12.46,12.43,12.44,1198000.0,12.46,12.46,12.43,12.44,1198000.0
2012-12-04 11:10:00,12.44,12.49,12.43,12.48,1424000.0,12.44,12.49,12.43,12.48,1424000.0
2012-12-04 11:20:00,12.48,12.48,12.46,12.47,948000.0,12.48,12.48,12.46,12.47,948000.0
2012-12-04 11:30:00,12.47,12.52,12.46,12.49,1594000.0,12.47,12.52,12.46,12.49,1594000.0
2012-12-04 11:40:00,12.49,12.55,12.49,12.52,1684000.0,12.49,12.55,12.49,12.52,1684000.0
2012-12-04 11:50:00,12.52,12.54,12.51,12.52,1574000.0,12.52,12.54,12.51,12.52,1574000.0
2012-12-04 12:00:00,12.53,12.53,12.5,12.51,710000.0,12.53,12.53,12.5,12.51,710000.0
2012-12-04 12:10:00,12.51,12.51,12.49,12.5,656000.0,12.51,12.51,12.49,12.5,656000.0
2012-12-04 12:20:00,12.5,12.54,12.49,12.53,844000.0,12.5,12.54,12.49,12.53,844000.0
2012-12-04 12:30:00,12.53,12.53,12.5,12.52,812000.0,12.53,12.53,12.5,12.52,812000.0
2012-12-04 12:40:00,12.52,12.54,12.51,12.52,752000.0,12.52,12.54,12.51,12.52,752000.0
2012-12-04 12:50:00,12.53,12.53,12.51,12.53,576000.0,12.53,12.53,12.51,12.53,576000.0
2012-12-04 13:00:00,12.53,12.54,12.52,12.53,636000.0,12.53,12.54,12.52,12.53,636000.0
2012-12-04 13:10:00,12.53,12.55,12.53,12.53,542000.0,12.53,12.55,12.53,12.53,542000.0
2012-12-04 13:20:00,12.53,12.56,12.53,12.56,734000.0,12.53,12.56,12.53,12.56,734000.0
2012-12-04 13:30:00,12.56,12.58,12.56,12.56,844000.0,12.56,12.58,12.56,12.56,844000.0
2012-12-04 13:40:00,12.56,12.61,12.56,12.6,1768000.0,12.56,12.61,12.56,12.6,1768000.0
2012-12-04 13:50:00,12.59,12.62,12.59,12.62,1078000.0,12.59,12.62,12.59,12.62,1078000.0
2012-12-04 14:00:00,12.62,12.64,12.61,12.63,760000.0,12.62,12.64,12.61,12.63,760000.0
2012-12-04 14:10:00,12.62,12.63,12.59,12.6,904000.0,12.62,12.63,12.59,12.6,904000.0
2012-12-04 14:20:00,12.61,12.62,12.58,12.58,674000.0,12.61,12.62,12.58,12.58,674000.0
2012-12-04 14:30:00,12.58,12.59,12.56,12.58,608000.0,12.58,12.59,12.56,12.58,608000.0
2012-12-04 14:40:00,12.57,12.61,12.57,12.6,636000.0,12.57,12.61,12.57,12.6,636000.0
2012-12-04 14:50:00,12.6,12.63,12.6,12.63,1576000.0,12.6,12.63,12.6,12.63,1576000.0
2012-12-04 15:00:00,12.63,12.65,12.62,12.65,1224000.0,12.63,12.65,12.62,12.65,1224000.0
2012-12-04 15:10:00,12.64,12.65,12.63,12.64,946000.0,12.64,12.65,12.63,12.64,946000.0
2012-12-04 15:20:00,12.64,12.64,12.63,12.63,1318000.0,12.64,12.64,12.63,12.63,1318000.0
2012-12-04 15:30:00,12.63,12.63,12.61,12.62,1144000.0,12.63,12.63,12.61,12.62,1144000.0
2012-12-04 15:40:00,12.63,12.64,12.6,12.62,1794000.0,12.63,12.64,12.6,12.62,1794000.0
2012-12-04 15:50:00,12.62,12.63,12.61,12.63,3034000.0,12.62,12.63,12.61,12.63,3034000.0
2012-12-05 09:30:00,12.62,12.71,12.6,12.68,4766000.0,12.62,12.71,12.6,12.68,4766000.0
2012-12-05 09:40:00,12.68,12.69,12.6,12.63,2166000.0,12.68,12.69,12.6,12.63,2166000.0
2012-12-05 09:50:00,12.62,12.67,12.61,12.61,1726000.0,12.62,12.67,12.61,12.61,1726000.0
2012-12-05 10:00:00,12.62,12.64,12.57,12.62,2588000.0,12.62,12.64,12.57,12.62,2588000.0
2012-12-05 10:10:00,12.61,12.65,12.61,12.65,1628000.0,12.61,12.65,12.61,12.65,1628000.0
2012-12-05 10:20:00,12.65,12.66,12.57,12.58,1684000.0,12.65,12.66,12.57,12.58,1684000.0
2012-12-05 10:30:00,12.57,12.61,12.57,12.57,2376000.0,12.57,12.61,12.57,12.57,2376000.0
2012-12-05 10:40:00,12.57,12.57,12.52,12.55,3120000.0,12.57,12.57,12.52,12.55,3120000.0
2012-12-05 10:50:00,12.55,12.58,12.53,12.56,1314000.0,12.55,12.58,12.53,12.56,1314000.0
2012-12-05 11:00:00,12.56,12.6,12.54,12.57,1472000.0,12.56,12.6,12.54,12.57,1472000.0
2012-12-05 11:10:00,12.57,12.6,12.57,12.57,574000.0,12.57,12.6,12.57,12.57,574000.0
2012-12-05 11:20:00,12.57,12.6,12.57,12.57,946000.0,12.57,12.6,12.57,12.57,946000.0
2012-12-05 11:30:00,12.58,12.64,12.58,12.63,850000.0,12.58,12.64,12.58,12.63,850000.0
2012-12-05 11:40:00,12.62,12.64,12.6,12.61,458000.0,12.62,12.64,12.6,12.61,458000.0
2012-12-05 11:50:00,12.61,12.69,12.6,12.68,1206000.0,12.61,12.69,12.6,12.68,1206000.0
2012-12-05 12:00:00,12.68,12.72,12.68,12.7,2074000.0,12.68,12.72,12.68,12.7,2074000.0
2012-12-05 12:10:00,12.7,12.71,12.67,12.69,622000.0,12.7,12.71,12.67,12.69,622000.0
2012-12-05 12:20:00,12.69,12.7,12.67,12.68,590000.0,12.69,12.7,12.67,12.68,590000.0
2012-12-05 12:30:00,12.68,12.72,12.68,12.72,962000.0,12.68,12.72,12.68,12.72,962000.0
2012-12-05 12:40:00,12.72,12.72,12.69,12.7,848000.0,12.72,12.72,12.69,12.7,848000.0
2012-12-05 12:50:00,12.7,12.71,12.69,12.7,742000.0,12.7,12.71,12.69,12.7,742000.0
2012-12-05 13:00:00,12.7,12.72,12.7,12.72,768000.0,12.7,12.72,12.7,12.72,768000.0
2012-12-05 13:10:00,12.72,12.75,12.7,12.72,1286000.0,12.72,12.75,12.7,12.72,1286000.0
2012-12-05 13:20:00,12.72,12.73,12.72,12.72,426000.0,12.72,12.73,12.72,12.72,426000.0
2012-12-05 13:30:00,12.72,12.73,12.71,12.71,472000.0,12.72,12.73,12.71,12.71,472000.0
2012-12-05 13:40:00,12.71,12.72,12.69,12.7,550000.0,12.71,12.72,12.69,12.7,550000.0
2012-12-05 13:50:00,12.7,12.71,12.69,12.69,660000.0,12.7,12.71,12.69,12.69,660000.0
2012-12-05 14:00:00,12.69,12.72,12.69,12.71,902000.0,12.69,12.72,12.69,12.71,902000.0
2012-12-05 14:10:00,12.71,12.74,12.71,12.73,632000.0,12.71,12.74,12.71,12.73,632000.0
2012-12-05 14:20:00,12.73,12.74,12.71,12.71,418000.0,12.73,12.74,12.71,12.71,418000.0
2012-12-05 14:30:00,12.71,12.72,12.7,12.72,814000.0,12.71,12.72,12.7,12.72,814000.0
2012-12-05 14:40:00,12.72,12.75,12.71,12.74,962000.0,12.72,12.75,12.71,12.74,962000.0
2012-12-05 14:50:00,12.73,12.76,12.73,12.74,1374000.0,12.73,12.76,12.73,12.74,1374000.0
2012-12-05 15:00:00,12.74,12.75,12.73,12.75,1290000.0,12.74,12.75,12.73,12.75,1290000.0
2012-12-05 15:10:00,12.75,12.78,12.75,12.76,1264000.0,12.75,12.78,12.75,12.76,1264000.0
2012-12-05 15:20:00,12.76,12.76,12.74,12.74,1198000.0,12.76,12.76,12.74,12.74,1198000.0
2012-12-05 15:30:00,12.74,12.75,12.69,12.7,1528000.0,12.74,12.75,12.69,12.7,1528000.0
2012-12-05 15:40:00,12.69,12.7,12.67,12.69,2188000.0,12.69,12.7,12.67,12.69,2188000.0
2012-12-05 15:50:00,12.69,12.71,12.67,12.69,3330000.0,12.69,12.71,12.67,12.69,3330000.0
2012-12-06 09:30:00,12.65,12.7,12.58,12.68,4328000.0,12.65,12.7,12.58,12.68,4328000.0
2012-12-06 09:40:00,12.68,12.69,12.64,12.68,2326000.0,12.68,12.69,12.64,12.68,2326000.0
2012-12-06 09:50:00,12.68,12.7,12.65,12.66,1756000.0,12.68,12.7,12.65,12.66,1756000.0
2012-12-06 10:00:00,12.66,12.67,12.63,12.64,1622000.0,12.66,12.67,12.63,12.64,1622000.0
2012-12-06 10:10:00,12.64,12.65,12.6,12.61,2070000.0,12.64,12.65,12.6,12.61,2070000.0
2012-12-06 10:20:00,12.61,12.63,12.58,12.61,2616000.0,12.61,12.63,12.58,12.61,2616000.0
2012-12-06 10:30:00,12.61,12.65,12.59,12.64,3198000.0,12.61,12.65,12.59,12.64,3198000.0
2012-12-06 10:40:00,12.65,12.69,12.64,12.69,2052000.0,12.65,12.69,12.64,12.69,2052000.0
2012-12-06 10:50:00,12.69,12.72,12.66,12.71,1636000.0,12.69,12.72,12.66,12.71,1636000.0
2012-12-06 11:00:00,12.72,12.72,12.69,12.7,1428000.0,12.72,12.72,12.69,12.7,1428000.0
2012-12-06 11:10:00,12.69,12.71,12.69,12.7,956000.0,12.69,12.71,12.69,12.7,956000.0
2012-12-06 11:20:00,12.7,12.72,12.69,12.72,1354000.0,12.7,12.72,12.69,12.72,1354000.0
2012-12-06 11:30:00,12.72,12.76,12.72,12.74,2110000.0,12.72,12.76,12.72,12.74,2110000.0
2012-12-06 11:40:00,12.75,12.75,12.72,12.73,2204000.0,12.75,12.75,12.72,12.73,2204000.0
2012-12-06 11:50:00,12.73,12.74,12.7,12.71,1592000.0,12.73,12.74,12.7,12.71,1592000.0
2012-12-06 12:00:00,12.71,12.71,12.7,12.7,990000.0,12.71,12.71,12.7,12.7,990000.0
2012-12-06 12:10:00,12.7,12.72,12.7,12.71,670000.0,12.7,12.72,12.7,12.71,670000.0
2012-12-06 12:20:00,12.71,12.72,12.69,12.69,1338000.0,12.71,12.72,12.69,12.69,1338000.0
2012-12-06 12:30:00,12.69,12.69,12.67,12.69,1112000.0,12.69,12.69,12.67,12.69,1112000.0
2012-12-06 12:40:00,12.69,12.69,12.66,12.68,1616000.0,12.69,12.69,12.66,12.68,1616000.0
2012-12-06 12:50:00,12.68,12.69,12.67,12.68,698000.0,12.68,12.69,12.67,12.68,698000.0
2012-12-06 13:00:00,12.68,12.68,12.65,12.66,1276000.0,12.68,12.68,12.65,12.66,1276000.0
2012-12-06 13:10:00,12.66,12.71,12.66,12.71,1404000.0,12.66,12.71,12.66,12.71,1404000.0
2012-12-06 13:20:00,12.71,12.71,12.67,12.68,828000.0,12.71,12.71,12.67,12.68,828000.0
2012-12-06 13:30:00,12.68,12.69,12.67,12.68,464000.0,12.68,12.69,12.67,12.68,464000.0
2012-12-06 13:40:00,12.68,12.7,12.67,12.7,816000.0,12.68,12.7,12.67,12.7,816000.0
2012-12-06 13:50:00,12.69,12.71,12.68,12.71,392000.0,12.69,12.71,12.68,12.71,392000.0
2012-12-06 14:00:00,12.71,12.71,12.69,12.7,848000.0,12.71,12.71,12.69,12.7,848000.0
2012-12-06 14:10:00,12.7,12.72,12.7,12.7,1508000.0,12.7,12.72,12.7,12.7,1508000.0
2012-12-06 14:20:00,12.7,12.71,12.69,12.7,1484000.0,12.7,12.71,12.69,12.7,1484000.0
2012-12-06 14:30:00,12.7,12.72,12.7,12.7,996000.0,12.7,12.72,12.7,12.7,996000.0
2012-12-06 14:40:00,12.7,12.7,12.67,12.68,1072000.0,12.7,12.7,12.67,12.68,1072000.0
2012-12-06 14:50:00,12.68,12.69,12.67,12.68,852000.0,12.68,12.69,12.67,12.68,852000.0
2012-12-06 15:00:00,12.68,12.69,12.67,12.68,1360000.0,12.68,12.69,12.67,12.68,1360000.0
2012-12-06 15:10:00,12.68,12.68,12.63,12.65,2468000.0,12.68,12.68,12.63,12.65,2468000.0
2012-12-06 15:20:00,12.65,12.68,12.65,12.65,1840000.0,12.65,12.68,12.65,12.65,1840000.0
2012-12-06 15:30:00,12.65,12.69,12.63,12.68,2156000.0,12.65,12.69,12.63,12.68,2156000.0
2012-12-06 15:40:00,12.67,12.68,12.65,12.67,2210000.0,12.67,12.68,12.65,12.67,2210000.0
2012-12-06 15:50:00,12.67,12.7,12.65,12.67,5282000.0,12.67,12.7,12.65,12.67,5282000.0
2012-12-07 09:30:00,12.72,12.76,12.71,12.72,3668000.0,12.72,12.76,12.71,12.72,3668000.0
2012-12-07 09:40:00,12.72,12.74,12.66,12.68,1522000.0,12.72,12.74,12.66,12.68,1522000.0
2012-12-07 09:50:00,12.69,12.7,12.6,12.63,2512000.0,12.69,12.7,12.6,12.63,2512000.0
2012-12-07 10:00:00,12.64,12.71,12.62,12.7,1958000.0,12.64,12.71,12.62,12.7,1958000.0
2012-12-07 10:10:00,12.7,12.7,12.65,12.69,1270000.0,12.7,12.7,12.65,12.69,1270000.0
2012-12-07 10:20:00,12.69,12.7,12.66,12.68,888000.0,12.69,12.7,12.66,12.68,888000.0
2012-12-07 10:30:00,12.68,12.68,12.64,12.68,1302000.0,12.68,12.68,12.64,12.68,1302000.0
2012-12-07 10:40:00,12.67,12.68,12.65,12.65,750000.0,12.67,12.68,12.65,12.65,750000.0
2012-12-07 10:50:00,12.65,12.68,12.64,12.66,822000.0,12.65,12.68,12.64,12.66,822000.0
2012-12-07 11:00:00,12.67,12.68,12.63,12.65,1072000.0,12.67,12.68,12.63,12.65,1072000.0
2012-12-07 11:10:00,12.64,12.67,12.63,12.65,778000.0,12.64,12.67,12.63,12.65,778000.0
2012-12-07 11:20:00,12.65,12.66,12.65,12.65,452000.0,12.65,12.66,12.65,12.65,452000.0
2012-12-07 11:30:00,12.65,12.7,12.61,12.67,1268000.0,12.65,12.7,12.61,12.67,1268000.0
2012-12-07 11:40:00,12.67,12.69,12.66,12.66,552000.0,12.67,12.69,12.66,12.66,552000.0
2012-12-07 11:50:00,12.66,12.67,12.63,12.64,1346000.0,12.66,12.67,12.63,12.64,1346000.0
2012-12-07 12:00:00,12.64,12.65,12.63,12.64,660000.0,12.64,12.65,12.63,12.64,660000.0
2012-12-07 12:10:00,12.64,12.67,12.64,12.65,550000.0,12.64,12.67,12.64,12.65,550000.0
2012-12-07 12:20:00,12.65,12.67,12.65,12.65,478000.0,12.65,12.67,12.65,12.65,478000.0
2012-12-07 12:30:00,12.65,12.65,12.63,12.63,470000.0,12.65,12.65,12.63,12.63,470000.0
2012-12-07 12:40:00,12.63,12.66,12.63,12.65,746000.0,12.63,12.66,12.63,12.65,746000.0
2012-12-07 12:50:00,12.65,12.66,12.65,12.65,612000.0,12.65,12.66,12.65,12.65,612000.0
2012-12-07 13:00:00,12.65,12.67,12.65,12.65,832000.0,12.65,12.67,12.65,12.65,832000.0
2012-12-07 13:10:00,12.65,12.66,12.65,12.65,812000.0,12.65,12.66,12.65,12.65,812000.0
2012-12-07 13:20:00,12.65,12.67,12.65,12.66,484000.0,12.65,12.67,12.65,12.66,484000.0
2012-12-07 13:30:00,12.66,12.68,12.66,12.66,786000.0,12.66,12.68,12.66,12.66,786000.0
2012-12-07 13:40:00,12.67,12.67,12.65,12.65,754000.0,12.67,12.67,12.65,12.65,754000.0
2012-12-07 13:50:00,12.65,12.66,12.65,12.66,524000.0,12.65,12.66,12.65,12.66,524000.0
2012-12-07 14:00:00,12.65,12.65,12.63,12.64,614000.0,12.65,12.65,12.63,12.64,614000.0
2012-12-07 14:10:00,12.63,12.66,12.63,12.66,528000.0,12.63,12.66,12.63,12.66,528000.0
2012-12-07 14:20:00,12.66,12.67,12.66,12.67,812000.0,12.66,12.67,12.66,12.67,812000.0
2012-12-07 14:30:00,12.67,12.68,12.67,12.67,720000.0,12.67,12.68,12.67,12.67,720000.0
2012-12-07 14:40:00,12.67,12.67,12.65,12.67,444000.0,12.67,12.67,12.65,12.67,444000.0
2012-12-07 14:50:00,12.67,12.67,12.66,12.67,346000.0,12.67,12.67,12.66,12.67,346000.0
2012-12-07 15:00:00,12.67,12.69,12.67,12.68,890000.0,12.67,12.69,12.67,12.68,890000.0
2012-12-07 15:10:00,12.68,12.68,12.67,12.68,572000.0,12.68,12.68,12.67,12.68,572000.0
2012-12-07 15:20:00,12.68,12.68,12.66,12.67,764000.0,12.68,12.68,12.66,12.67,764000.0
2012-12-07 15:30:00,12.67,12.69,12.67,12.68,1132000.0,12.67,12.69,12.67,12.68,1132000.0
2012-12-07 15:40:00,12.68,12.69,12.67,12.68,1486000.0,12.68,12.69,12.67,12.68,1486000.0
2012-12-07 15:50:00,12.68,12.69,12.66,12.66,2784000.0,12.68,12.69,12.66,12.66,2784000.0
2012-12-10 09:30:00,12.65,12.74,12.61,12.64,3852000.0,12.65,12.74,12.61,12.64,3852000.0
2012-12-10 09:40:00,12.64,12.7,12.6,12.7,2270000.0,12.64,12.7,12.6,12.7,2270000.0
2012-12-10 09:50:00,12.69,12.71,12.65,12.66,2316000.0,12.69,12.71,12.65,12.66,2316000.0
2012-12-10 10:00:00,12.66,12.67,12.61,12.63,2250000.0,12.66,12.67,12.61,12.63,2250000.0
2012-12-10 10:10:00,12.63,12.65,12.58,12.6,2376000.0,12.63,12.65,12.58,12.6,2376000.0
2012-12-10 10:20:00,12.6,12.62,12.59,12.62,1070000.0,12.6,12.62,12.59,12.62,1070000.0
2012-12-10 10:30:00,12.61,12.62,12.54,12.55,2860000.0,12.61,12.62,12.54,12.55,2860000.0
2012-12-10 10:40:00,12.55,12.58,12.54,12.55,2310000.0,12.55,12.58,12.54,12.55,2310000.0
2012-12-10 10:50:00,12.55,12.6,12.54,12.6,1666000.0,12.55,12.6,12.54,12.6,1666000.0
2012-12-10 11:00:00,12.6,12.61,12.56,12.56,1676000.0,12.6,12.61,12.56,12.56,1676000.0
2012-12-10 11:10:00,12.56,12.58,12.55,12.57,1382000.0,12.56,12.58,12.55,12.57,1382000.0
2012-12-10 11:20:00,12.57,12.58,12.55,12.55,860000.0,12.57,12.58,12.55,12.55,860000.0
2012-12-10 11:30:00,12.55,12.56,12.55,12.56,1370000.0,12.55,12.56,12.55,12.56,1370000.0
2012-12-10 11:40:00,12.56,12.56,12.55,12.55,810000.0,12.56,12.56,12.55,12.55,810000.0
2012-12-10 11:50:00,12.55,12.55,12.53,12.53,1488000.0,12.55,12.55,12.53,12.53,1488000.0
2012-12-10 12:00:00,12.53,12.53,12.47,12.47,2232000.0,12.53,12.53,12.47,12.47,2232000.0
2012-12-10 12:10:00,12.47,12.49,12.46,12.47,1284000.0,12.47,12.49,12.46,12.47,1284000.0
2012-12-10 12:20:00,12.47,12.51,12.47,12.47,572000.0,12.47,12.51,12.47,12.47,572000.0
2012-12-10 12:30:00,12.47,12.49,12.47,12.48,662000.0,12.47,12.49,12.47,12.48,662000.0
2012-12-10 12:40:00,12.49,12.49,12.47,12.48,648000.0,12.49,12.49,12.47,12.48,648000.0
2012-12-10 12:50:00,12.48,12.49,12.48,12.48,404000.0,12.48,12.49,12.48,12.48,404000.0
2012-12-10 13:00:00,12.48,12.48,12.47,12.47,754000.0,12.48,12.48,12.47,12.47,754000.0
2012-12-10 13:10:00,12.47,12.5,12.47,12.49,686000.0,12.47,12.5,12.47,12.49,686000.0
2012-12-10 13:20:00,12.49,12.49,12.48,12.48,454000.0,12.49,12.49,12.48,12.48,454000.0
2012-12-10 13:30:00,12.49,12.49,12.48,12.48,518000.0,12.49,12.49,12.48,12.48,518000.0
2012-12-10 13:40:00,12.49,12.49,12.48,12.48,366000.0,12.49,12.49,12.48,12.48,366000.0
2012-12-10 13:50:00,12.49,12.49,12.47,12.47,1012000.0,12.49,12.49,12.47,12.47,1012000.0
2012-12-10 14:00:00,12.47,12.47,12.43,12.43,3362000.0,12.47,12.47,12.43,12.43,3362000.0
2012-12-10 14:10:00,12.43,12.46,12.43,12.45,1088000.0,12.43,12.46,12.43,12.45,1088000.0
2012-12-10 14:20:00,12.45,12.46,12.44,12.46,1120000.0,12.45,12.46,12.44,12.46,1120000.0
2012-12-10 14:30:00,12.46,12.46,12.4,12.41,1196000.0,12.46,12.46,12.4,12.41,1196000.0
2012-12-10 14:40:00,12.4,12.42,12.39,12.39,2054000.0,12.4,12.42,12.39,12.39,2054000.0
2012-12-10 14:50:00,12.39,12.41,12.39,12.41,2082000.0,12.39,12.41,12.39,12.41,2082000.0
2012-12-10 15:00:00,12.41,12.42,12.4,12.41,1166000.0,12.41,12.42,12.4,12.41,1166000.0
2012-12-10 15:10:00,12.41,12.42,12.39,12.4,1760000.0,12.41,12.42,12.39,12.4,1760000.0
2012-12-10 15:20:00,12.39,12.42,12.39,12.42,1652000.0,12.39,12.42,12.39,12.42,1652000.0
2012-12-10 15:30:00,12.42,12.43,12.41,12.41,1922000.0,12.42,12.43,12.41,12.41,1922000.0
2012-12-10 15:40:00,12.41,12.42,12.38,12.39,2936000.0,12.41,12.42,12.38,12.39,2936000.0
2012-12-10 15:50:00,12.39,12.4,12.37,12.39,5434000.0,12.39,12.4,12.37,12.39,5434000.0
2012-12-11 09:30:00,12.42,12.49,12.35,12.4,5272000.0,12.42,12.49,12.35,12.4,5272000.0
2012-12-11 09:40:00,12.4,12.4,12.35,12.37,2784000.0,12.4,12.4,12.35,12.37,2784000.0
2012-12-11 09:50:00,12.37,12.44,12.36,12.4,3398000.0,12.37,12.44,12.36,12.4,3398000.0
2012-12-11 10:00:00,12.4,12.42,12.33,12.4,4346000.0,12.4,12.42,12.33,12.4,4346000.0
2012-12-11 10:10:00,12.4,12.41,12.39,12.41,2954000.0,12.4,12.41,12.39,12.41,2954000.0
2012-12-11 10:20:00,12.41,12.54,12.4,12.51,5162000.0,12.41,12.54,12.4,12.51,5162000.0
2012-12-11 10:30:00,12.51,12.54,12.5,12.52,2236000.0,12.51,12.54,12.5,12.52,2236000.0
2012-12-11 10:40:00,12.52,12.58,12.52,12.55,2608000.0,12.52,12.58,12.52,12.55,2608000.0
2012-12-11 10:50:00,12.55,12.57,12.55,12.56,2236000.0,12.55,12.57,12.55,12.56,2236000.0
2012-12-11 11:00:00,12.56,12.61,12.55,12.61,3582000.0,12.56,12.61,12.55,12.61,3582000.0
2012-12-11 11:10:00,12.6,12.65,12.6,12.62,2644000.0,12.6,12.65,12.6,12.62,2644000.0
2012-12-11 11:20:00,12.61,12.67,12.61,12.66,2538000.0,12.61,12.67,12.61,12.66,2538000.0
2012-12-11 11:30:00,12.65,12.65,12.61,12.62,1608000.0,12.65,12.65,12.61,12.62,1608000.0
2012-12-11 11:40:00,12.62,12.65,12.62,12.64,1134000.0,12.62,12.65,12.62,12.64,1134000.0
2012-12-11 11:50:00,12.64,12.64,12.61,12.61,1042000.0,12.64,12.64,12.61,12.61,1042000.0
2012-12-11 12:00:00,12.61,12.62,12.59,12.6,1948000.0,12.61,12.62,12.59,12.6,1948000.0
2012-12-11 12:10:00,12.6,12.62,12.59,12.62,1498000.0,12.6,12.62,12.59,12.62,1498000.0
2012-12-11 12:20:00,12.61,12.64,12.61,12.62,1320000.0,12.61,12.64,12.61,12.62,1320000.0
2012-12-11 12:30:00,12.62,12.62,12.59,12.61,1162000.0,12.62,12.62,12.59,12.61,1162000.0
2012-12-11 12:40:00,12.61,12.61,12.58,12.59,1210000.0,12.61,12.61,12.58,12.59,1210000.0
2012-12-11 12:50:00,12.59,12.6,12.58,12.59,958000.0,12.59,12.6,12.58,12.59,958000.0
2012-12-11 13:00:00,12.59,12.6,12.58,12.58,1074000.0,12.59,12.6,12.58,12.58,1074000.0
2012-12-11 13:10:00,12.58,12.59,12.56,12.58,1554000.0,12.58,12.59,12.56,12.58,1554000.0
2012-12-11 13:20:00,12.58,12.58,12.56,12.58,1564000.0,12.58,12.58,12.56,12.58,1564000.0
2012-12-11 13:30:00,12.58,12.61,12.57,12.6,1282000.0,12.58,12.61,12.57,12.6,1282000.0
2012-12-11 13:40:00,12.61,12.61,12.6,12.61,670000.0,12.61,12.61,12.6,12.61,670000.0
2012-12-11 13:50:00,12.61,12.61,12.6,12.6,942000.0,12.61,12.61,12.6,12.6,942000.0
2012-12-11 14:00:00,12.6,12.61,12.6,12.6,916000.0,12.6,12.61,12.6,12.6,916000.0
2012-12-11 14:10:00,12.6,12.61,12.58,12.58,1174000.0,12.6,12.61,12.58,12.58,1174000.0
2012-12-11 14:20:00,12.58,12.59,12.57,12.57,554000.0,12.58,12.59,12.57,12.57,554000.0
2012-12-11 14:30:00,12.57,12.58,12.56,12.57,1244000.0,12.57,12.58,12.56,12.57,1244000.0
2012-12-11 14:40:00,12.57,12.58,12.54,12.54,2262000.0,12.57,12.58,12.54,12.54,2262000.0
2012-12-11 14:50:00,12.55,12.56,12.54,12.56,1252000.0,12.55,12.56,12.54,12.56,1252000.0
2012-12-11 15:00:00,12.56,12.57,12.52,12.54,2132000.0,12.56,12.57,12.52,12.54,2132000.0
2012-12-11 15:10:00,12.54,12.54,12.51,12.52,1258000.0,12.54,12.54,12.51,12.52,1258000.0
2012-12-11 15:20:00,12.52,12.54,12.5,12.54,1316000.0,12.52,12.54,12.5,12.54,1316000.0
2012-12-11 15:30:00,12.54,12.54,12.52,12.52,1606000.0,12.54,12.54,12.52,12.52,1606000.0
2012-12-11 15:40:00,12.52,12.56,12.52,12.54,1344000.0,12.52,12.56,12.52,12.54,1344000.0
2012-12-11 15:50:00,12.54,12.55,12.52,12.53,3334000.0,12.54,12.55,12.52,12.53,3334000.0
2012-12-12 09:30:00,12.55,12.59,12.52,12.58,2628000.0,12.55,12.59,12.52,12.58,2628000.0
2012-12-12 09:40:00,12.57,12.57,12.51,12.55,1882000.0,12.57,12.57,12.51,12.55,1882000.0
2012-12-12 09:50:00,12.55,12.55,12.5,12.54,1480000.0,12.55,12.55,12.5,12.54,1480000.0
2012-12-12 10:00:00,12.54,12.56,12.53,12.55,1344000.0,12.54,12.56,12.53,12.55,1344000.0
2012-12-12 10:10:00,12.56,12.56,12.55,12.55,1148000.0,12.56,12.56,12.55,12.55,1148000.0
2012-12-12 10:20:00,12.56,12.6,12.55,12.59,1624000.0,12.56,12.6,12.55,12.59,1624000.0
2012-12-12 10:30:00,12.59,12.59,12.56,12.58,940000.0,12.59,12.59,12.56,12.58,940000.0
2012-12-12 10:40:00,12.58,12.58,12.56,12.58,1060000.0,12.58,12.58,12.56,12.58,1060000.0
2012-12-12 10:50:00,12.57,12.58,12.54,12.55,1288000.0,12.57,12.58,12.54,12.55,1288000.0
2012-12-12 11:00:00,12.55,12.57,12.54,12.55,650000.0,12.55,12.57,12.54,12.55,650000.0
2012-12-12 11:10:00,12.55,12.57,12.54,12.56,804000.0,12.55,12.57,12.54,12.56,804000.0
2012-12-12 11:20:00,12.57,12.59,12.57,12.59,1478000.0,12.57,12.59,12.57,12.59,1478000.0
2012-12-12 11:30:00,12.59,12.59,12.57,12.59,634000.0,12.59,12.59,12.57,12.59,634000.0
2012-12-12 11:40:00,12.59,12.59,12.56,12.57,784000.0,12.59,12.59,12.56,12.57,784000.0
2012-12-12 11:50:00,12.57,12.58,12.55,12.56,690000.0,12.57,12.58,12.55,12.56,690000.0
2012-12-12 12:00:00,12.56,12.58,12.55,12.55,352000.0,12.56,12.58,12.55,12.55,352000.0
2012-12-12 12:10:00,12.55,12.58,12.55,12.57,752000.0,12.55,12.58,12.55,12.57,752000.0
2012-12-12 12:20:00,12.56,12.58,12.56,12.57,298000.0,12.56,12.58,12.56,12.57,298000.0
2012-12-12 12:30:00,12.57,12.64,12.55,12.64,1900000.0,12.57,12.64,12.55,12.64,1900000.0
2012-12-12 12:40:00,12.64,12.65,12.61,12.65,1428000.0,12.64,12.65,12.61,12.65,1428000.0
2012-12-12 12:50:00,12.65,12.67,12.64,12.66,1122000.0,12.65,12.67,12.64,12.66,1122000.0
2012-12-12 13:00:00,12.65,12.66,12.63,12.65,874000.0,12.65,12.66,12.63,12.65,874000.0
2012-12-12 13:10:00,12.65,12.65,12.61,12.63,658000.0,12.65,12.65,12.61,12.63,658000.0
2012-12-12 13:20:00,12.64,12.66,12.64,12.66,468000.0,12.64,12.66,12.64,12.66,468000.0
2012-12-12 13:30:00,12.65,12.67,12.65,12.66,848000.0,12.65,12.67,12.65,12.66,848000.0
2012-12-12 13:40:00,12.65,12.66,12.65,12.66,540000.0,12.65,12.66,12.65,12.66,540000.0
2012-12-12 13:50:00,12.66,12.67,12.65,12.66,856000.0,12.66,12.67,12.65,12.66,856000.0
2012-12-12 14:00:00,12.66,12.67,12.65,12.67,712000.0,12.66,12.67,12.65,12.67,712000.0
2012-12-12 14:10:00,12.67,12.71,12.67,12.7,1658000.0,12.67,12.71,12.67,12.7,1658000.0
2012-12-12 14:20:00,12.71,12.72,12.67,12.68,2244000.0,12.71,12.72,12.67,12.68,2244000.0
2012-12-12 14:30:00,12.68,12.68,12.63,12.65,2316000.0,12.68,12.68,12.63,12.65,2316000.0
2012-12-12 14:40:00,12.65,12.68,12.63,12.67,902000.0,12.65,12.68,12.63,12.67,902000.0
2012-12-12 14:50:00,12.67,12.67,12.61,12.63,1486000.0,12.67,12.67,12.61,12.63,1486000.0
2012-12-12 15:00:00,12.63,12.64,12.6,12.6,1378000.0,12.63,12.64,12.6,12.6,1378000.0
2012-12-12 15:10:00,12.6,12.61,12.58,12.6,932000.0,12.6,12.61,12.58,12.6,932000.0
2012-12-12 15:20:00,12.6,12.61,12.58,12.59,944000.0,12.6,12.61,12.58,12.59,944000.0
2012-12-12 15:30:00,12.59,12.61,12.56,12.57,2028000.0,12.59,12.61,12.56,12.57,2028000.0
2012-12-12 15:40:00,12.57,12.61,12.57,12.61,1612000.0,12.57,12.61,12.57,12.61,1612000.0
2012-12-12 15:50:00,12.61,12.61,12.59,12.59,3338000.0,12.61,12.61,12.59,12.59,3338000.0
2012-12-13 09:30:00,12.56,12.58,12.55,12.57,1412000.0,12.56,12.58,12.55,12.57,1412000.0
2012-12-13 09:40:00,12.57,12.58,12.53,12.58,1228000.0,12.57,12.58,12.53,12.58,1228000.0
2012-12-13 09:50:00,12.58,12.59,12.56,12.57,828000.0,12.58,12.59,12.56,12.57,828000.0
2012-12-13 10:00:00,12.57,12.64,12.56,12.63,1380000.0,12.57,12.64,12.56,12.63,1380000.0
2012-12-13 10:10:00,12.63,12.71,12.63,12.71,3804000.0,12.63,12.71,12.63,12.71,3804000.0
2012-12-13 10:20:00,12.7,12.73,12.68,12.71,2136000.0,12.7,12.73,12.68,12.71,2136000.0
2012-12-13 10:30:00,12.71,12.71,12.68,12.7,1118000.0,12.71,12.71,12.68,12.7,1118000.0
2012-12-13 10:40:00,12.69,12.69,12.65,12.66,1570000.0,12.69,12.69,12.65,12.66,1570000.0
2012-12-13 10:50:00,12.66,12.67,12.63,12.66,1246000.0,12.66,12.67,12.63,12.66,1246000.0
2012-12-13 11:00:00,12.66,12.69,12.65,12.65,868000.0,12.66,12.69,12.65,12.65,868000.0
2012-12-13 11:10:00,12.65,12.67,12.62,12.64,1048000.0,12.65,12.67,12.62,12.64,1048000.0
2012-12-13 11:20:00,12.64,12.64,12.6,12.63,818000.0,12.64,12.64,12.6,12.63,818000.0
2012-12-13 11:30:00,12.62,12.64,12.59,12.61,612000.0,12.62,12.64,12.59,12.61,612000.0
2012-12-13 11:40:00,12.61,12.61,12.58,12.58,936000.0,12.61,12.61,12.58,12.58,936000.0
2012-12-13 11:50:00,12.59,12.63,12.58,12.6,440000.0,12.59,12.63,12.58,12.6,440000.0
2012-12-13 12:00:00,12.6,12.61,12.58,12.58,440000.0,12.6,12.61,12.58,12.58,440000.0
2012-12-13 12:10:00,12.58,12.59,12.53,12.54,1468000.0,12.58,12.59,12.53,12.54,1468000.0
2012-12-13 12:20:00,12.54,12.56,12.52,12.52,936000.0,12.54,12.56,12.52,12.52,936000.0
2012-12-13 12:30:00,12.52,12.54,12.51,12.52,1042000.0,12.52,12.54,12.51,12.52,1042000.0
2012-12-13 12:40:00,12.51,12.55,12.51,12.55,848000.0,12.51,12.55,12.51,12.55,848000.0
2012-12-13 12:50:00,12.54,12.56,12.54,12.54,656000.0,12.54,12.56,12.54,12.54,656000.0
2012-12-13 13:00:00,12.54,12.55,12.52,12.54,628000.0,12.54,12.55,12.52,12.54,628000.0
2012-12-13 13:10:00,12.54,12.54,12.5,12.51,1658000.0,12.54,12.54,12.5,12.51,1658000.0
2012-12-13 13:20:00,12.52,12.55,12.51,12.54,602000.0,12.52,12.55,12.51,12.54,602000.0
2012-12-13 13:30:00,12.54,12.55,12.52,12.55,460000.0,12.54,12.55,12.52,12.55,460000.0
2012-12-13 13:40:00,12.55,12.57,12.54,12.54,816000.0,12.55,12.57,12.54,12.54,816000.0
2012-12-13 13:50:00,12.54,12.59,12.54,12.59,1062000.0,12.54,12.59,12.54,12.59,1062000.0
2012-12-13 14:00:00,12.59,12.59,12.54,12.56,990000.0,12.59,12.59,12.54,12.56,990000.0
2012-12-13 14:10:00,12.56,12.56,12.53,12.54,348000.0,12.56,12.56,12.53,12.54,348000.0
2012-12-13 14:20:00,12.54,12.55,12.54,12.55,300000.0,12.54,12.55,12.54,12.55,300000.0
2012-12-13 14:30:00,12.55,12.57,12.55,12.56,660000.0,12.55,12.57,12.55,12.56,660000.0
2012-12-13 14:40:00,12.55,12.55,12.53,12.53,1106000.0,12.55,12.55,12.53,12.53,1106000.0
2012-12-13 14:50:00,12.53,12.55,12.53,12.54,636000.0,12.53,12.55,12.53,12.54,636000.0
2012-12-13 15:00:00,12.55,12.57,12.53,12.54,1112000.0,12.55,12.57,12.53,12.54,1112000.0
2012-12-13 15:10:00,12.54,12.54,12.52,12.52,1618000.0,12.54,12.54,12.52,12.52,1618000.0
2012-12-13 15:20:00,12.52,12.53,12.52,12.53,1298000.0,12.52,12.53,12.52,12.53,1298000.0
2012-12-13 15:30:00,12.53,12.57,12.52,12.56,1984000.0,12.53,12.57,12.52,12.56,1984000.0
2012-12-13 15:40:00,12.57,12.6,12.56,12.59,2882000.0,12.57,12.6,12.56,12.59,2882000.0
2012-12-13 15:50:00,12.59,12.6,12.56,12.56,3156000.0,12.59,12.6,12.56,12.56,3156000.0
2012-12-14 09:30:00,12.51,12.55,12.5,12.51,2116000.0,12.51,12.55,12.5,12.51,2116000.0
2012-12-14 09:40:00,12.51,12.6,12.51,12.56,2248000.0,12.51,12.6,12.51,12.56,2248000.0
2012-12-14 09:50:00,12.56,12.56,12.5,12.51,1810000.0,12.56,12.56,12.5,12.51,1810000.0
2012-12-14 10:00:00,12.51,12.53,12.47,12.49,3908000.0,12.51,12.53,12.47,12.49,3908000.0
2012-12-14 10:10:00,12.48,12.48,12.45,12.46,2120000.0,12.48,12.48,12.45,12.46,2120000.0
2012-12-14 10:20:00,12.46,12.47,12.45,12.46,1430000.0,12.46,12.47,12.45,12.46,1430000.0
2012-12-14 10:30:00,12.47,12.48,12.46,12.47,874000.0,12.47,12.48,12.46,12.47,874000.0
2012-12-14 10:40:00,12.47,12.49,12.46,12.47,1008000.0,12.47,12.49,12.46,12.47,1008000.0
2012-12-14 10:50:00,12.48,12.48,12.47,12.47,904000.0,12.48,12.48,12.47,12.47,904000.0
2012-12-14 11:00:00,12.47,12.47,12.44,12.45,1992000.0,12.47,12.47,12.44,12.45,1992000.0
2012-12-14 11:10:00,12.45,12.46,12.43,12.45,784000.0,12.45,12.46,12.43,12.45,784000.0
2012-12-14 11:20:00,12.45,12.46,12.44,12.45,452000.0,12.45,12.46,12.44,12.45,452000.0
2012-12-14 11:30:00,12.45,12.45,12.42,12.44,1920000.0,12.45,12.45,12.42,12.44,1920000.0
2012-12-14 11:40:00,12.44,12.47,12.44,12.44,964000.0,12.44,12.47,12.44,12.44,964000.0
2012-12-14 11:50:00,12.44,12.45,12.44,12.44,536000.0,12.44,12.45,12.44,12.44,536000.0
2012-12-14 12:00:00,12.44,12.47,12.44,12.47,976000.0,12.44,12.47,12.44,12.47,976000.0
2012-12-14 12:10:00,12.47,12.5,12.47,12.48,688000.0,12.47,12.5,12.47,12.48,688000.0
2012-12-14 12:20:00,12.48,12.48,12.47,12.48,904000.0,12.48,12.48,12.47,12.48,904000.0
2012-12-14 12:30:00,12.47,12.49,12.47,12.48,796000.0,12.47,12.49,12.47,12.48,796000.0
2012-12-14 12:40:00,12.48,12.48,12.47,12.48,542000.0,12.48,12.48,12.47,12.48,542000.0
2012-12-14 12:50:00,12.47,12.49,12.47,12.49,1134000.0,12.47,12.49,12.47,12.49,1134000.0
2012-12-14 13:00:00,12.49,12.49,12.47,12.47,358000.0,12.49,12.49,12.47,12.47,358000.0
2012-12-14 13:10:00,12.47,12.47,12.46,12.46,256000.0,12.47,12.47,12.46,12.46,256000.0
2012-12-14 13:20:00,12.46,12.46,12.45,12.46,578000.0,12.46,12.46,12.45,12.46,578000.0
2012-12-14 13:30:00,12.45,12.46,12.45,12.45,300000.0,12.45,12.46,12.45,12.45,300000.0
2012-12-14 13:40:00,12.46,12.47,12.44,12.46,528000.0,12.46,12.47,12.44,12.46,528000.0
2012-12-14 13:50:00,12.46,12.47,12.46,12.47,294000.0,12.46,12.47,12.46,12.47,294000.0
2012-12-14 14:00:00,12.47,12.47,12.45,12.46,272000.0,12.47,12.47,12.45,12.46,272000.0
2012-12-14 14:10:00,12.46,12.47,12.45,12.46,538000.0,12.46,12.47,12.45,12.46,538000.0
2012-12-14 14:20:00,12.45,12.47,12.45,12.45,724000.0,12.45,12.47,12.45,12.45,724000.0
2012-12-14 14:30:00,12.45,12.46,12.45,12.46,790000.0,12.45,12.46,12.45,12.46,790000.0
2012-12-14 14:40:00,12.46,12.46,12.45,12.46,472000.0,12.46,12.46,12.45,12.46,472000.0
2012-12-14 14:50:00,12.46,12.46,12.41,12.41,990000.0,12.46,12.46,12.41,12.41,990000.0
2012-12-14 15:00:00,12.41,12.45,12.41,12.42,988000.0,12.41,12.45,12.41,12.42,988000.0
2012-12-14 15:10:00,12.42,12.42,12.41,12.41,1178000.0,12.42,12.42,12.41,12.41,1178000.0
2012-12-14 15:20:00,12.41,12.42,12.39,12.42,1682000.0,12.41,12.42,12.39,12.42,1682000.0
2012-12-14 15:30:00,12.42,12.44,12.42,12.43,1326000.0,12.42,12.44,12.42,12.43,1326000.0
2012-12-14 15:40:00,12.42,12.44,12.42,12.43,1152000.0,12.42,12.44,12.42,12.43,1152000.0
2012-12-14 15:50:00,12.43,12.47,12.41,12.46,5036000.0,12.43,12.47,12.41,12.46,5036000.0
2012-12-17 09:30:00,12.49,12.59,12.46,12.56,2810000.0,12.49,12.59,12.46,12.56,2810000.0
2012-12-17 09:40:00,12.58,12.62,12.54,12.56,3368000.0,12.58,12.62,12.54,12.56,3368000.0
2012-12-17 09:50:00,12.56,12.58,12.53,12.57,1052000.0,12.56,12.58,12.53,12.57,1052000.0
2012-12-17 10:00:00,12.57,12.58,12.53,12.54,710000.0,12.57,12.58,12.53,12.54,710000.0
2012-12-17 10:10:00,12.54,12.55,12.5,12.53,858000.0,12.54,12.55,12.5,12.53,858000.0
2012-12-17 10:20:00,12.52,12.54,12.5,12.54,1044000.0,12.52,12.54,12.5,12.54,1044000.0
2012-12-17 10:30:00,12.53,12.56,12.53,12.54,802000.0,12.53,12.56,12.53,12.54,802000.0
2012-12-17 10:40:00,12.54,12.57,12.54,12.57,858000.0,12.54,12.57,12.54,12.57,858000.0
2012-12-17 10:50:00,12.57,12.57,12.55,12.56,876000.0,12.57,12.57,12.55,12.56,876000.0
2012-12-17 11:00:00,12.56,12.59,12.55,12.59,2404000.0,12.56,12.59,12.55,12.59,2404000.0
2012-12-17 11:10:00,12.58,12.6,12.58,12.6,1242000.0,12.58,12.6,12.58,12.6,1242000.0
2012-12-17 11:20:00,12.6,12.6,12.57,12.58,592000.0,12.6,12.6,12.57,12.58,592000.0
2012-12-17 11:30:00,12.58,12.61,12.58,12.6,1224000.0,12.58,12.61,12.58,12.6,1224000.0
2012-12-17 11:40:00,12.6,12.63,12.59,12.6,1670000.0,12.6,12.63,12.59,12.6,1670000.0
2012-12-17 11:50:00,12.6,12.62,12.6,12.62,706000.0,12.6,12.62,12.6,12.62,706000.0
2012-12-17 12:00:00,12.62,12.63,12.6,12.62,570000.0,12.62,12.63,12.6,12.62,570000.0
2012-12-17 12:10:00,12.62,12.63,12.61,12.63,412000.0,12.62,12.63,12.61,12.63,412000.0
2012-12-17 12:20:00,12.64,12.67,12.63,12.66,1212000.0,12.64,12.67,12.63,12.66,1212000.0
2012-12-17 12:30:00,12.66,12.67,12.65,12.65,676000.0,12.66,12.67,12.65,12.65,676000.0
2012-12-17 12:40:00,12.65,12.65,12.64,12.64,588000.0,12.65,12.65,12.64,12.64,588000.0
2012-12-17 12:50:00,12.64,12.66,12.64,12.64,342000.0,12.64,12.66,12.64,12.64,342000.0
2012-12-17 13:00:00,12.64,12.66,12.62,12.63,534000.0,12.64,12.66,12.62,12.63,534000.0
2012-12-17 13:10:00,12.62,12.63,12.61,12.62,520000.0,12.62,12.63,12.61,12.62,520000.0
2012-12-17 13:20:00,12.62,12.63,12.58,12.58,1198000.0,12.62,12.63,12.58,12.58,1198000.0
2012-12-17 13:30:00,12.58,12.6,12.58,12.58,854000.0,12.58,12.6,12.58,12.58,854000.0
2012-12-17 13:40:00,12.58,12.59,12.56,12.59,742000.0,12.58,12.59,12.56,12.59,742000.0
2012-12-17 13:50:00,12.59,12.6,12.58,12.58,440000.0,12.59,12.6,12.58,12.58,440000.0
2012-12-17 14:00:00,12.58,12.62,12.58,12.6,570000.0,12.58,12.62,12.58,12.6,570000.0
2012-12-17 14:10:00,12.61,12.61,12.59,12.6,344000.0,12.61,12.61,12.59,12.6,344000.0
2012-12-17 14:20:00,12.6,12.61,12.58,12.61,540000.0,12.6,12.61,12.58,12.61,540000.0
2012-12-17 14:30:00,12.6,12.63,12.6,12.63,478000.0,12.6,12.63,12.6,12.63,478000.0
2012-12-17 14:40:00,12.62,12.63,12.61,12.61,722000.0,12.62,12.63,12.61,12.61,722000.0
2012-12-17 14:50:00,12.62,12.64,12.61,12.64,330000.0,12.62,12.64,12.61,12.64,330000.0
2012-12-17 15:00:00,12.64,12.65,12.63,12.65,818000.0,12.64,12.65,12.63,12.65,818000.0
2012-12-17 15:10:00,12.65,12.65,12.64,12.64,658000.0,12.65,12.65,12.64,12.64,658000.0
2012-12-17 15:20:00,12.64,12.65,12.63,12.64,950000.0,12.64,12.65,12.63,12.64,950000.0
2012-12-17 15:30:00,12.64,12.66,12.63,12.66,1270000.0,12.64,12.66,12.63,12.66,1270000.0
2012-12-17 15:40:00,12.66,12.66,12.65,12.66,1382000.0,12.66,12.66,12.65,12.66,1382000.0
2012-12-17 15:50:00,12.65,12.7,12.65,12.7,4578000.0,12.65,12.7,12.65,12.7,4578000.0
2012-12-18 09:30:00,12.73,12.92,12.73,12.91,11144000.0,12.73,12.92,12.73,12.91,11144000.0
2012-12-18 09:40:00,12.9,12.93,12.89,12.89,3670000.0,12.9,12.93,12.89,12.89,3670000.0
2012-12-18 09:50:00,12.9,12.91,12.85,12.86,1898000.0,12.9,12.91,12.85,12.86,1898000.0
2012-12-18 10:00:00,12.87,12.9,12.86,12.87,1352000.0,12.87,12.9,12.86,12.87,1352000.0
2012-12-18 10:10:00,12.88,12.95,12.88,12.94,3516000.0,12.88,12.95,12.88,12.94,3516000.0
2012-12-18 10:20:00,12.94,12.97,12.93,12.96,2536000.0,12.94,12.97,12.93,12.96,2536000.0
2012-12-18 10:30:00,12.96,13.0,12.95,12.99,3256000.0,12.96,13.0,12.95,12.99,3256000.0
2012-12-18 10:40:00,12.99,13.0,12.97,13.0,1636000.0,12.99,13.0,12.97,13.0,1636000.0
2012-12-18 10:50:00,13.0,13.05,13.0,13.02,3772000.0,13.0,13.05,13.0,13.02,3772000.0
2012-12-18 11:00:00,13.02,13.03,13.0,13.0,2188000.0,13.02,13.03,13.0,13.0,2188000.0
2012-12-18 11:10:00,13.0,13.08,13.0,13.08,3200000.0,13.0,13.08,13.0,13.08,3200000.0
2012-12-18 11:20:00,13.07,13.08,13.02,13.02,1204000.0,13.07,13.08,13.02,13.02,1204000.0
2012-12-18 11:30:00,13.03,13.07,13.02,13.06,2468000.0,13.03,13.07,13.02,13.06,2468000.0
2012-12-18 11:40:00,13.07,13.09,13.04,13.08,1786000.0,13.07,13.09,13.04,13.08,1786000.0
2012-12-18 11:50:00,13.08,13.09,13.05,13.06,1700000.0,13.08,13.09,13.05,13.06,1700000.0
2012-12-18 12:00:00,13.06,13.07,13.03,13.04,1758000.0,13.06,13.07,13.03,13.04,1758000.0
2012-12-18 12:10:00,13.04,13.05,13.02,13.02,1388000.0,13.04,13.05,13.02,13.02,1388000.0
2012-12-18 12:20:00,13.02,13.06,13.02,13.05,1222000.0,13.02,13.06,13.02,13.05,1222000.0
2012-12-18 12:30:00,13.06,13.09,13.03,13.08,1544000.0,13.06,13.09,13.03,13.08,1544000.0
2012-12-18 12:40:00,13.08,13.1,13.07,13.09,2244000.0,13.08,13.1,13.07,13.09,2244000.0
2012-12-18 12:50:00,13.09,13.15,13.07,13.15,2530000.0,13.09,13.15,13.07,13.15,2530000.0
2012-12-18 13:00:00,13.15,13.16,13.11,13.12,1416000.0,13.15,13.16,13.11,13.12,1416000.0
2012-12-18 13:10:00,13.12,13.13,13.11,13.12,1422000.0,13.12,13.13,13.11,13.12,1422000.0
2012-12-18 13:20:00,13.12,13.12,13.08,13.08,2468000.0,13.12,13.12,13.08,13.08,2468000.0
2012-12-18 13:30:00,13.08,13.1,13.08,13.08,988000.0,13.08,13.1,13.08,13.08,988000.0
2012-12-18 13:40:00,13.09,13.09,13.07,13.08,730000.0,13.09,13.09,13.07,13.08,730000.0
2012-12-18 13:50:00,13.08,13.08,13.04,13.06,1702000.0,13.08,13.08,13.04,13.06,1702000.0
2012-12-18 14:00:00,13.05,13.07,13.03,13.06,1268000.0,13.05,13.07,13.03,13.06,1268000.0
2012-12-18 14:10:00,13.07,13.09,13.06,13.07,896000.0,13.07,13.09,13.06,13.07,896000.0
2012-12-18 14:20:00,13.07,13.08,13.01,13.01,1560000.0,13.07,13.08,13.01,13.01,1560000.0
2012-12-18 14:30:00,13.01,13.02,12.96,12.99,3476000.0,13.01,13.02,12.96,12.99,3476000.0
2012-12-18 14:40:00,12.98,13.04,12.97,13.03,3088000.0,12.98,13.04,12.97,13.03,3088000.0
2012-12-18 14:50:00,13.03,13.04,12.98,13.0,1738000.0,13.03,13.04,12.98,13.0,1738000.0
2012-12-18 15:00:00,13.01,13.03,13.0,13.03,1112000.0,13.01,13.03,13.0,13.03,1112000.0
2012-12-18 15:10:00,13.03,13.06,13.0,13.01,1458000.0,13.03,13.06,13.0,13.01,1458000.0
2012-12-18 15:20:00,13.01,13.02,12.96,12.98,1950000.0,13.01,13.02,12.96,12.98,1950000.0
2012-12-18 15:30:00,12.98,13.03,12.97,13.02,2136000.0,12.98,13.03,12.97,13.02,2136000.0
2012-12-18 15:40:00,13.03,13.03,12.99,13.02,2326000.0,13.03,13.03,12.99,13.02,2326000.0
2012-12-18 15:50:00,13.02,13.04,13.01,13.02,4552000.0,13.02,13.04,13.01,13.02,4552000.0
2012-12-19 09:30:00,13.07,13.08,12.99,13.01,3430000.0,13.07,13.08,12.99,13.01,3430000.0
2012-12-19 09:40:00,13.01,13.01,12.93,12.93,2744000.0,13.01,13.01,12.93,12.93,2744000.0
2012-12-19 09:50:00,12.93,12.95,12.91,12.93,1748000.0,12.93,12.95,12.91,12.93,1748000.0
2012-12-19 10:00:00,12.93,12.95,12.9,12.92,1232000.0,12.93,12.95,12.9,12.92,1232000.0
2012-12-19 10:10:00,12.92,12.93,12.88,12.91,1370000.0,12.92,12.93,12.88,12.91,1370000.0
2012-12-19 10:20:00,12.91,12.92,12.9,12.9,836000.0,12.91,12.92,12.9,12.9,836000.0
2012-12-19 10:30:00,12.9,12.96,12.9,12.93,906000.0,12.9,12.96,12.9,12.93,906000.0
2012-12-19 10:40:00,12.93,12.96,12.92,12.95,856000.0,12.93,12.96,12.92,12.95,856000.0
2012-12-19 10:50:00,12.96,12.98,12.93,12.97,1338000.0,12.96,12.98,12.93,12.97,1338000.0
2012-12-19 11:00:00,12.97,13.0,12.96,12.98,1982000.0,12.97,13.0,12.96,12.98,1982000.0
2012-12-19 11:10:00,12.98,13.0,12.97,12.98,850000.0,12.98,13.0,12.97,12.98,850000.0
2012-12-19 11:20:00,12.98,12.98,12.92,12.94,1070000.0,12.98,12.98,12.92,12.94,1070000.0
2012-12-19 11:30:00,12.94,12.98,12.94,12.97,502000.0,12.94,12.98,12.94,12.97,502000.0
2012-12-19 11:40:00,12.96,12.97,12.93,12.95,606000.0,12.96,12.97,12.93,12.95,606000.0
2012-12-19 11:50:00,12.95,12.95,12.93,12.93,514000.0,12.95,12.95,12.93,12.93,514000.0
2012-12-19 12:00:00,12.93,12.94,12.91,12.93,480000.0,12.93,12.94,12.91,12.93,480000.0
2012-12-19 12:10:00,12.93,12.94,12.91,12.92,564000.0,12.93,12.94,12.91,12.92,564000.0
2012-12-19 12:20:00,12.92,12.95,12.92,12.94,384000.0,12.92,12.95,12.92,12.94,384000.0
2012-12-19 12:30:00,12.94,12.94,12.9,12.94,642000.0,12.94,12.94,12.9,12.94,642000.0
2012-12-19 12:40:00,12.93,12.96,12.93,12.94,436000.0,12.93,12.96,12.93,12.94,436000.0
2012-12-19 12:50:00,12.95,12.95,12.93,12.93,614000.0,12.95,12.95,12.93,12.93,614000.0
2012-12-19 13:00:00,12.93,12.95,12.93,12.94,282000.0,12.93,12.95,12.93,12.94,282000.0
2012-12-19 13:10:00,12.95,12.95,12.93,12.93,580000.0,12.95,12.95,12.93,12.93,580000.0
2012-12-19 13:20:00,12.94,12.96,12.94,12.95,626000.0,12.94,12.96,12.94,12.95,626000.0
2012-12-19 13:30:00,12.95,12.96,12.93,12.94,492000.0,12.95,12.96,12.93,12.94,492000.0
2012-12-19 13:40:00,12.94,12.94,12.9,12.93,854000.0,12.94,12.94,12.9,12.93,854000.0
2012-12-19 13:50:00,12.92,12.95,12.92,12.95,608000.0,12.92,12.95,12.92,12.95,608000.0
2012-12-19 14:00:00,12.95,12.95,12.93,12.94,616000.0,12.95,12.95,12.93,12.94,616000.0
2012-12-19 14:10:00,12.94,12.94,12.91,12.93,460000.0,12.94,12.94,12.91,12.93,460000.0
2012-12-19 14:20:00,12.93,12.95,12.93,12.94,390000.0,12.93,12.95,12.93,12.94,390000.0
2012-12-19 14:30:00,12.93,12.95,12.93,12.94,368000.0,12.93,12.95,12.93,12.94,368000.0
2012-12-19 14:40:00,12.95,12.95,12.91,12.91,444000.0,12.95,12.95,12.91,12.91,444000.0
2012-12-19 14:50:00,12.91,12.93,12.91,12.93,466000.0,12.91,12.93,12.91,12.93,466000.0
2012-12-19 15:00:00,12.93,12.94,12.91,12.91,832000.0,12.93,12.94,12.91,12.91,832000.0
2012-12-19 15:10:00,12.91,12.92,12.89,12.92,1456000.0,12.91,12.92,12.89,12.92,1456000.0
2012-12-19 15:20:00,12.92,12.94,12.92,12.94,1356000.0,12.92,12.94,12.92,12.94,1356000.0
2012-12-19 15:30:00,12.94,12.98,12.94,12.97,1526000.0,12.94,12.98,12.94,12.97,1526000.0
2012-12-19 15:40:00,12.97,12.97,12.93,12.94,1254000.0,12.97,12.97,12.93,12.94,1254000.0
2012-12-19 15:50:00,12.94,12.94,12.9,12.9,3772000.0,12.94,12.94,12.9,12.9,3772000.0
2012-12-20 09:30:00,12.92,12.92,12.83,12.84,3514000.0,12.92,12.92,12.83,12.84,3514000.0
2012-12-20 09:40:00,12.84,12.91,12.83,12.91,2152000.0,12.84,12.91,12.83,12.91,2152000.0
2012-12-20 09:50:00,12.91,12.91,12.87,12.89,744000.0,12.91,12.91,12.87,12.89,744000.0
2012-12-20 10:00:00,12.89,12.95,12.88,12.92,1376000.0,12.89,12.95,12.88,12.92,1376000.0
2012-12-20 10:10:00,12.92,12.95,12.91,12.93,974000.0,12.92,12.95,12.91,12.93,974000.0
2012-12-20 10:20:00,12.93,12.95,12.9,12.9,1014000.0,12.93,12.95,12.9,12.9,1014000.0
2012-12-20 10:30:00,12.91,12.94,12.9,12.94,830000.0,12.91,12.94,12.9,12.94,830000.0
2012-12-20 10:40:00,12.94,12.94,12.92,12.93,1040000.0,12.94,12.94,12.92,12.93,1040000.0
2012-12-20 10:50:00,12.92,12.96,12.91,12.96,1206000.0,12.92,12.96,12.91,12.96,1206000.0
2012-12-20 11:00:00,12.96,13.0,12.94,12.99,1810000.0,12.96,13.0,12.94,12.99,1810000.0
2012-12-20 11:10:00,13.0,13.0,12.96,12.97,764000.0,13.0,13.0,12.96,12.97,764000.0
2012-12-20 11:20:00,12.97,12.99,12.95,12.95,1062000.0,12.97,12.99,12.95,12.95,1062000.0
2012-12-20 11:30:00,12.95,12.96,12.94,12.96,834000.0,12.95,12.96,12.94,12.96,834000.0
2012-12-20 11:40:00,12.96,12.98,12.96,12.98,516000.0,12.96,12.98,12.96,12.98,516000.0
2012-12-20 11:50:00,12.98,12.98,12.96,12.98,480000.0,12.98,12.98,12.96,12.98,480000.0
2012-12-20 12:00:00,12.97,12.98,12.96,12.97,838000.0,12.97,12.98,12.96,12.97,838000.0
2012-12-20 12:10:00,12.97,12.97,12.95,12.96,784000.0,12.97,12.97,12.95,12.96,784000.0
2012-12-20 12:20:00,12.96,12.98,12.95,12.96,594000.0,12.96,12.98,12.95,12.96,594000.0
2012-12-20 12:30:00,12.96,12.96,12.95,12.96,324000.0,12.96,12.96,12.95,12.96,324000.0
2012-12-20 12:40:00,12.96,12.97,12.96,12.96,564000.0,12.96,12.97,12.96,12.96,564000.0
2012-12-20 12:50:00,12.96,12.98,12.95,12.97,626000.0,12.96,12.98,12.95,12.97,626000.0
2012-12-20 13:00:00,12.97,12.99,12.95,12.99,560000.0,12.97,12.99,12.95,12.99,560000.0
2012-12-20 13:10:00,12.99,12.99,12.96,12.96,540000.0,12.99,12.99,12.96,12.96,540000.0
2012-12-20 13:20:00,12.97,13.0,12.95,12.99,378000.0,12.97,13.0,12.95,12.99,378000.0
2012-12-20 13:30:00,12.99,13.03,12.99,13.02,1452000.0,12.99,13.03,12.99,13.02,1452000.0
2012-12-20 13:40:00,13.02,13.05,13.01,13.04,916000.0,13.02,13.05,13.01,13.04,916000.0
2012-12-20 13:50:00,13.04,13.04,13.02,13.03,708000.0,13.04,13.04,13.02,13.03,708000.0
2012-12-20 14:00:00,13.04,13.04,13.01,13.02,504000.0,13.04,13.04,13.01,13.02,504000.0
2012-12-20 14:10:00,13.02,13.06,13.02,13.05,968000.0,13.02,13.06,13.02,13.05,968000.0
2012-12-20 14:20:00,13.05,13.05,13.03,13.04,584000.0,13.05,13.05,13.03,13.04,584000.0
2012-12-20 14:30:00,13.04,13.07,13.04,13.07,1200000.0,13.04,13.07,13.04,13.07,1200000.0
2012-12-20 14:40:00,13.07,13.12,13.06,13.11,1666000.0,13.07,13.12,13.06,13.11,1666000.0
2012-12-20 14:50:00,13.11,13.11,13.09,13.11,1414000.0,13.11,13.11,13.09,13.11,1414000.0
2012-12-20 15:00:00,13.1,13.1,13.08,13.09,1394000.0,13.1,13.1,13.08,13.09,1394000.0
2012-12-20 15:10:00,13.08,13.1,13.07,13.07,852000.0,13.08,13.1,13.07,13.07,852000.0
2012-12-20 15:20:00,13.07,13.09,13.05,13.06,1040000.0,13.07,13.09,13.05,13.06,1040000.0
2012-12-20 15:30:00,13.06,13.07,13.05,13.07,1222000.0,13.06,13.07,13.05,13.07,1222000.0
2012-12-20 15:40:00,13.07,13.09,13.06,13.07,2292000.0,13.07,13.09,13.06,13.07,2292000.0
2012-12-20 15:50:00,13.07,13.08,13.07,13.07,3298000.0,13.07,13.08,13.07,13.07,3298000.0
2012-12-21 09:30:00,12.89,12.9,12.79,12.9,30758000.0,12.89,12.9,12.79,12.9,30758000.0
2012-12-21 09:40:00,12.9,12.9,12.82,12.82,2672000.0,12.9,12.9,12.82,12.82,2672000.0
2012-12-21 09:50:00,12.82,12.85,12.81,12.82,3260000.0,12.82,12.85,12.81,12.82,3260000.0
2012-12-21 10:00:00,12.83,12.84,12.81,12.83,2472000.0,12.83,12.84,12.81,12.83,2472000.0
2012-12-21 10:10:00,12.83,12.91,12.82,12.91,3060000.0,12.83,12.91,12.82,12.91,3060000.0
2012-12-21 10:20:00,12.91,12.92,12.86,12.87,2392000.0,12.91,12.92,12.86,12.87,2392000.0
2012-12-21 10:30:00,12.87,12.9,12.86,12.89,1380000.0,12.87,12.9,12.86,12.89,1380000.0
2012-12-21 10:40:00,12.88,12.89,12.85,12.87,1226000.0,12.88,12.89,12.85,12.87,1226000.0
2012-12-21 10:50:00,12.87,12.87,12.84,12.84,1162000.0,12.87,12.87,12.84,12.84,1162000.0
2012-12-21 11:00:00,12.84,12.86,12.83,12.84,1302000.0,12.84,12.86,12.83,12.84,1302000.0
2012-12-21 11:10:00,12.83,12.85,12.83,12.83,934000.0,12.83,12.85,12.83,12.83,934000.0
2012-12-21 11:20:00,12.83,12.84,12.82,12.83,1018000.0,12.83,12.84,12.82,12.83,1018000.0
2012-12-21 11:30:00,12.82,12.83,12.81,12.82,1914000.0,12.82,12.83,12.81,12.82,1914000.0
2012-12-21 11:40:00,12.82,12.85,12.81,12.85,2068000.0,12.82,12.85,12.81,12.85,2068000.0
2012-12-21 11:50:00,12.85,12.85,12.83,12.84,958000.0,12.85,12.85,12.83,12.84,958000.0
2012-12-21 12:00:00,12.84,12.85,12.83,12.83,616000.0,12.84,12.85,12.83,12.83,616000.0
2012-12-21 12:10:00,12.83,12.84,12.82,12.83,716000.0,12.83,12.84,12.82,12.83,716000.0
2012-12-21 12:20:00,12.83,12.84,12.82,12.82,632000.0,12.83,12.84,12.82,12.82,632000.0
2012-12-21 12:30:00,12.83,12.85,12.82,12.82,802000.0,12.83,12.85,12.82,12.82,802000.0
2012-12-21 12:40:00,12.82,12.84,12.82,12.84,768000.0,12.82,12.84,12.82,12.84,768000.0
2012-12-21 12:50:00,12.84,12.89,12.83,12.88,1314000.0,12.84,12.89,12.83,12.88,1314000.0
2012-12-21 13:00:00,12.87,12.88,12.85,12.85,464000.0,12.87,12.88,12.85,12.85,464000.0
2012-12-21 13:10:00,12.85,12.87,12.83,12.85,702000.0,12.85,12.87,12.83,12.85,702000.0
2012-12-21 13:20:00,12.85,12.86,12.84,12.86,918000.0,12.85,12.86,12.84,12.86,918000.0
2012-12-21 13:30:00,12.86,12.86,12.84,12.85,1016000.0,12.86,12.86,12.84,12.85,1016000.0
2012-12-21 13:40:00,12.84,12.85,12.82,12.83,1054000.0,12.84,12.85,12.82,12.83,1054000.0
2012-12-21 13:50:00,12.83,12.85,12.82,12.85,1248000.0,12.83,12.85,12.82,12.85,1248000.0
2012-12-21 14:00:00,12.85,12.86,12.83,12.83,402000.0,12.85,12.86,12.83,12.83,402000.0
2012-12-21 14:10:00,12.84,12.84,12.83,12.83,294000.0,12.84,12.84,12.83,12.83,294000.0
2012-12-21 14:20:00,12.84,12.85,12.83,12.83,344000.0,12.84,12.85,12.83,12.83,344000.0
2012-12-21 14:30:00,12.83,12.83,12.82,12.83,510000.0,12.83,12.83,12.82,12.83,510000.0
2012-12-21 14:40:00,12.83,12.83,12.81,12.83,386000.0,12.83,12.83,12.81,12.83,386000.0
2012-12-21 14:50:00,12.83,12.83,12.82,12.82,638000.0,12.83,12.83,12.82,12.82,638000.0
2012-12-21 15:00:00,12.82,12.84,12.82,12.84,1386000.0,12.82,12.84,12.82,12.84,1386000.0
2012-12-21 15:10:00,12.84,12.86,12.83,12.86,850000.0,12.84,12.86,12.83,12.86,850000.0
2012-12-21 15:20:00,12.86,12.86,12.84,12.86,810000.0,12.86,12.86,12.84,12.86,810000.0
2012-12-21 15:30:00,12.86,12.9,12.85,12.89,1976000.0,12.86,12.9,12.85,12.89,1976000.0
2012-12-21 15:40:00,12.89,12.89,12.84,12.85,1988000.0,12.89,12.89,12.84,12.85,1988000.0
2012-12-21 15:50:00,12.85,12.86,12.84,12.85,3730000.0,12.85,12.86,12.84,12.85,3730000.0
2012-12-24 09:30:00,12.87,12.97,12.85,12.9,3432000.0,12.87,12.97,12.85,12.9,3432000.0
2012-12-24 09:40:00,12.9,12.93,12.89,12.92,1056000.0,12.9,12.93,12.89,12.92,1056000.0
2012-12-24 09:50:00,12.92,12.93,12.86,12.87,844000.0,12.92,12.93,12.86,12.87,844000.0
2012-12-24 10:00:00,12.87,12.92,12.85,12.91,946000.0,12.87,12.92,12.85,12.91,946000.0
2012-12-24 10:10:00,12.91,12.94,12.9,12.93,778000.0,12.91,12.94,12.9,12.93,778000.0
2012-12-24 10:20:00,12.93,12.95,12.93,12.94,540000.0,12.93,12.95,12.93,12.94,540000.0
2012-12-24 10:30:00,12.94,12.96,12.92,12.93,614000.0,12.94,12.96,12.92,12.93,614000.0
2012-12-24 10:40:00,12.93,12.93,12.91,12.92,870000.0,12.93,12.93,12.91,12.92,870000.0
2012-12-24 10:50:00,12.92,12.94,12.9,12.92,1076000.0,12.92,12.94,12.9,12.92,1076000.0
2012-12-24 11:00:00,12.92,12.94,12.9,12.91,1052000.0,12.92,12.94,12.9,12.91,1052000.0
2012-12-24 11:10:00,12.91,12.94,12.91,12.93,526000.0,12.91,12.94,12.91,12.93,526000.0
2012-12-24 11:20:00,12.93,12.94,12.93,12.93,472000.0,12.93,12.94,12.93,12.93,472000.0
2012-12-24 11:30:00,12.94,12.96,12.94,12.95,482000.0,12.94,12.96,12.94,12.95,482000.0
2012-12-24 11:40:00,12.96,12.96,12.94,12.95,524000.0,12.96,12.96,12.94,12.95,524000.0
2012-12-24 11:50:00,12.95,12.96,12.95,12.96,518000.0,12.95,12.96,12.95,12.96,518000.0
2012-12-24 12:00:00,12.96,12.96,12.95,12.95,394000.0,12.96,12.96,12.95,12.95,394000.0
2012-12-24 12:10:00,12.95,12.95,12.91,12.91,792000.0,12.95,12.95,12.91,12.91,792000.0
2012-12-24 12:20:00,12.91,12.92,12.9,12.92,524000.0,12.91,12.92,12.9,12.92,524000.0
2012-12-24 12:30:00,12.92,12.94,12.92,12.93,530000.0,12.92,12.94,12.92,12.93,530000.0
2012-12-24 12:40:00,12.94,12.94,12.92,12.93,544000.0,12.94,12.94,12.92,12.93,544000.0
2012-12-24 12:50:00,12.93,12.93,12.91,12.93,1514000.0,12.93,12.93,12.91,12.93,1514000.0
2012-12-26 09:30:00,12.87,12.87,12.75,12.82,3772000.0,12.87,12.87,12.75,12.82,3772000.0
2012-12-26 09:40:00,12.82,12.87,12.79,12.81,1868000.0,12.82,12.87,12.79,12.81,1868000.0
2012-12-26 09:50:00,12.81,12.81,12.79,12.81,1806000.0,12.81,12.81,12.79,12.81,1806000.0
2012-12-26 10:00:00,12.81,12.83,12.81,12.82,804000.0,12.81,12.83,12.81,12.82,804000.0
2012-12-26 10:10:00,12.82,12.82,12.78,12.79,1378000.0,12.82,12.82,12.78,12.79,1378000.0
2012-12-26 10:20:00,12.79,12.79,12.78,12.78,2000000.0,12.79,12.79,12.78,12.78,2000000.0
2012-12-26 10:30:00,12.78,12.79,12.76,12.77,1848000.0,12.78,12.79,12.76,12.77,1848000.0
2012-12-26 10:40:00,12.77,12.77,12.73,12.73,2888000.0,12.77,12.77,12.73,12.73,2888000.0
2012-12-26 10:50:00,12.73,12.74,12.66,12.67,2176000.0,12.73,12.74,12.66,12.67,2176000.0
2012-12-26 11:00:00,12.66,12.67,12.56,12.58,4160000.0,12.66,12.67,12.56,12.58,4160000.0
2012-12-26 11:10:00,12.58,12.58,12.53,12.57,3688000.0,12.58,12.58,12.53,12.57,3688000.0
2012-12-26 11:20:00,12.56,12.56,12.51,12.51,1848000.0,12.56,12.56,12.51,12.51,1848000.0
2012-12-26 11:30:00,12.51,12.52,12.45,12.45,4914000.0,12.51,12.52,12.45,12.45,4914000.0
2012-12-26 11:40:00,12.45,12.52,12.45,12.52,2676000.0,12.45,12.52,12.45,12.52,2676000.0
2012-12-26 11:50:00,12.52,12.54,12.5,12.53,2144000.0,12.52,12.54,12.5,12.53,2144000.0
2012-12-26 12:00:00,12.53,12.54,12.46,12.46,1882000.0,12.53,12.54,12.46,12.46,1882000.0
2012-12-26 12:10:00,12.46,12.48,12.43,12.44,2386000.0,12.46,12.48,12.43,12.44,2386000.0
2012-12-26 12:20:00,12.44,12.46,12.44,12.45,1158000.0,12.44,12.46,12.44,12.45,1158000.0
2012-12-26 12:30:00,12.45,12.47,12.44,12.46,758000.0,12.45,12.47,12.44,12.46,758000.0
2012-12-26 12:40:00,12.46,12.47,12.44,12.45,810000.0,12.46,12.47,12.44,12.45,810000.0
2012-12-26 12:50:00,12.45,12.47,12.44,12.46,822000.0,12.45,12.47,12.44,12.46,822000.0
2012-12-26 13:00:00,12.46,12.47,12.43,12.43,648000.0,12.46,12.47,12.43,12.43,648000.0
2012-12-26 13:10:00,12.43,12.45,12.41,12.44,1134000.0,12.43,12.45,12.41,12.44,1134000.0
2012-12-26 13:20:00,12.45,12.45,12.42,12.42,482000.0,12.45,12.45,12.42,12.42,482000.0
2012-12-26 13:30:00,12.43,12.46,12.42,12.45,780000.0,12.43,12.46,12.42,12.45,780000.0
2012-12-26 13:40:00,12.45,12.45,12.42,12.43,492000.0,12.45,12.45,12.42,12.43,492000.0
2012-12-26 13:50:00,12.43,12.43,12.41,12.41,814000.0,12.43,12.43,12.41,12.41,814000.0
2012-12-26 14:00:00,12.41,12.45,12.41,12.44,1220000.0,12.41,12.45,12.41,12.44,1220000.0
2012-12-26 14:10:00,12.44,12.45,12.43,12.43,594000.0,12.44,12.45,12.43,12.43,594000.0
2012-12-26 14:20:00,12.42,12.43,12.42,12.42,686000.0,12.42,12.43,12.42,12.42,686000.0
2012-12-26 14:30:00,12.42,12.44,12.42,12.44,740000.0,12.42,12.44,12.42,12.44,740000.0
2012-12-26 14:40:00,12.44,12.44,12.42,12.43,794000.0,12.44,12.44,12.42,12.43,794000.0
2012-12-26 14:50:00,12.43,12.49,12.43,12.48,1478000.0,12.43,12.49,12.43,12.48,1478000.0
2012-12-26 15:00:00,12.48,12.5,12.48,12.48,1580000.0,12.48,12.5,12.48,12.48,1580000.0
2012-12-26 15:10:00,12.48,12.51,12.48,12.49,1316000.0,12.48,12.51,12.48,12.49,1316000.0
2012-12-26 15:20:00,12.49,12.49,12.44,12.47,1782000.0,12.49,12.49,12.44,12.47,1782000.0
2012-12-26 15:30:00,12.47,12.47,12.41,12.42,1836000.0,12.47,12.47,12.41,12.42,1836000.0
2012-12-26 15:40:00,12.42,12.43,12.4,12.42,2326000.0,12.42,12.43,12.4,12.42,2326000.0
2012-12-26 15:50:00,12.43,12.44,12.4,12.44,6592000.0,12.43,12.44,12.4,12.44,6592000.0
2012-12-27 09:30:00,12.41,12.46,12.34,12.37,4430000.0,12.41,12.46,12.34,12.37,4430000.0
2012-12-27 09:40:00,12.36,12.46,12.36,12.45,3490000.0,12.36,12.46,12.36,12.45,3490000.0
2012-12-27 09:50:00,12.44,12.46,12.42,12.46,1808000.0,12.44,12.46,12.42,12.46,1808000.0
2012-12-27 10:00:00,12.46,12.46,12.42,12.44,2398000.0,12.46,12.46,12.42,12.44,2398000.0
2012-12-27 10:10:00,12.44,12.46,12.36,12.36,2470000.0,12.44,12.46,12.36,12.36,2470000.0
2012-12-27 10:20:00,12.36,12.37,12.29,12.32,3026000.0,12.36,12.37,12.29,12.32,3026000.0
2012-12-27 10:30:00,12.31,12.34,12.3,12.3,2288000.0,12.31,12.34,12.3,12.3,2288000.0
2012-12-27 10:40:00,12.31,12.36,12.3,12.36,1588000.0,12.31,12.36,12.3,12.36,1588000.0
2012-12-27 10:50:00,12.35,12.38,12.34,12.37,1264000.0,12.35,12.38,12.34,12.37,1264000.0
2012-12-27 11:00:00,12.38,12.39,12.37,12.37,1782000.0,12.38,12.39,12.37,12.37,1782000.0
2012-12-27 11:10:00,12.37,12.37,12.32,12.33,1176000.0,12.37,12.37,12.32,12.33,1176000.0
2012-12-27 11:20:00,12.33,12.35,12.31,12.32,784000.0,12.33,12.35,12.31,12.32,784000.0
2012-12-27 11:30:00,12.32,12.32,12.3,12.31,904000.0,12.32,12.32,12.3,12.31,904000.0
2012-12-27 11:40:00,12.31,12.33,12.29,12.31,508000.0,12.31,12.33,12.29,12.31,508000.0
2012-12-27 11:50:00,12.31,12.31,12.26,12.28,1068000.0,12.31,12.31,12.26,12.28,1068000.0
2012-12-27 12:00:00,12.28,12.28,12.25,12.26,906000.0,12.28,12.28,12.25,12.26,906000.0
2012-12-27 12:10:00,12.26,12.26,12.24,12.25,1946000.0,12.26,12.26,12.24,12.25,1946000.0
2012-12-27 12:20:00,12.25,12.26,12.24,12.26,1598000.0,12.25,12.26,12.24,12.26,1598000.0
2012-12-27 12:30:00,12.25,12.26,12.2,12.23,1500000.0,12.25,12.26,12.2,12.23,1500000.0
2012-12-27 12:40:00,12.23,12.24,12.21,12.21,1792000.0,12.23,12.24,12.21,12.21,1792000.0
2012-12-27 12:50:00,12.21,12.21,12.14,12.19,3116000.0,12.21,12.21,12.14,12.19,3116000.0
2012-12-27 13:00:00,12.19,12.23,12.18,12.23,1658000.0,12.19,12.23,12.18,12.23,1658000.0
2012-12-27 13:10:00,12.22,12.25,12.22,12.24,1078000.0,12.22,12.25,12.22,12.24,1078000.0
2012-12-27 13:20:00,12.24,12.25,12.2,12.21,1136000.0,12.24,12.25,12.2,12.21,1136000.0
2012-12-27 13:30:00,12.21,12.25,12.21,12.25,1088000.0,12.21,12.25,12.21,12.25,1088000.0
2012-12-27 13:40:00,12.24,12.25,12.22,12.24,544000.0,12.24,12.25,12.22,12.24,544000.0
2012-12-27 13:50:00,12.23,12.24,12.22,12.23,774000.0,12.23,12.24,12.22,12.23,774000.0
2012-12-27 14:00:00,12.23,12.24,12.21,12.21,706000.0,12.23,12.24,12.21,12.21,706000.0
2012-12-27 14:10:00,12.21,12.23,12.2,12.23,614000.0,12.21,12.23,12.2,12.23,614000.0
2012-12-27 14:20:00,12.23,12.24,12.2,12.22,606000.0,12.23,12.24,12.2,12.22,606000.0
2012-12-27 14:30:00,12.21,12.22,12.2,12.21,852000.0,12.21,12.22,12.2,12.21,852000.0
2012-12-27 14:40:00,12.21,12.33,12.21,12.3,2386000.0,12.21,12.33,12.21,12.3,2386000.0
2012-12-27 14:50:00,12.3,12.33,12.29,12.33,2102000.0,12.3,12.33,12.29,12.33,2102000.0
2012-12-27 15:00:00,12.33,12.37,12.31,12.36,1678000.0,12.33,12.37,12.31,12.36,1678000.0
2012-12-27 15:10:00,12.36,12.38,12.36,12.38,1972000.0,12.36,12.38,12.36,12.38,1972000.0
2012-12-27 15:20:00,12.38,12.44,12.38,12.38,3272000.0,12.38,12.44,12.38,12.38,3272000.0
2012-12-27 15:30:00,12.38,12.44,12.38,12.42,1424000.0,12.38,12.44,12.38,12.42,1424000.0
2012-12-27 15:40:00,12.42,12.46,12.42,12.43,2224000.0,12.42,12.46,12.42,12.43,2224000.0
2012-12-27 15:50:00,12.43,12.47,12.41,12.41,4372000.0,12.43,12.47,12.41,12.41,4372000.0
2012-12-28 09:30:00,12.29,12.36,12.26,12.35,2092000.0,12.29,12.36,12.26,12.35,2092000.0
2012-12-28 09:40:00,12.35,12.36,12.31,12.31,842000.0,12.35,12.36,12.31,12.31,842000.0
2012-12-28 09:50:00,12.31,12.35,12.31,12.35,1110000.0,12.31,12.35,12.31,12.35,1110000.0
2012-12-28 10:00:00,12.34,12.37,12.32,12.34,1226000.0,12.34,12.37,12.32,12.34,1226000.0
2012-12-28 10:10:00,12.33,12.36,12.32,12.35,1050000.0,12.33,12.36,12.32,12.35,1050000.0
2012-12-28 10:20:00,12.35,12.37,12.32,12.34,568000.0,12.35,12.37,12.32,12.34,568000.0
2012-12-28 10:30:00,12.34,12.36,12.32,12.32,1010000.0,12.34,12.36,12.32,12.32,1010000.0
2012-12-28 10:40:00,12.32,12.37,12.31,12.35,2056000.0,12.32,12.37,12.31,12.35,2056000.0
2012-12-28 10:50:00,12.35,12.36,12.33,12.34,832000.0,12.35,12.36,12.33,12.34,832000.0
2012-12-28 11:00:00,12.33,12.36,12.32,12.32,592000.0,12.33,12.36,12.32,12.32,592000.0
2012-12-28 11:10:00,12.32,12.32,12.3,12.3,658000.0,12.32,12.32,12.3,12.3,658000.0
2012-12-28 11:20:00,12.31,12.31,12.28,12.29,420000.0,12.31,12.31,12.28,12.29,420000.0
2012-12-28 11:30:00,12.29,12.31,12.28,12.28,502000.0,12.29,12.31,12.28,12.28,502000.0
2012-12-28 11:40:00,12.28,12.3,12.28,12.28,242000.0,12.28,12.3,12.28,12.28,242000.0
2012-12-28 11:50:00,12.28,12.3,12.28,12.3,318000.0,12.28,12.3,12.28,12.3,318000.0
2012-12-28 12:00:00,12.3,12.32,12.29,12.29,946000.0,12.3,12.32,12.29,12.29,946000.0
2012-12-28 12:10:00,12.29,12.33,12.28,12.33,836000.0,12.29,12.33,12.28,12.33,836000.0
2012-12-28 12:20:00,12.33,12.33,12.31,12.33,272000.0,12.33,12.33,12.31,12.33,272000.0
2012-12-28 12:30:00,12.33,12.35,12.32,12.34,342000.0,12.33,12.35,12.32,12.34,342000.0
2012-12-28 12:40:00,12.34,12.34,12.32,12.33,356000.0,12.34,12.34,12.32,12.33,356000.0
2012-12-28 12:50:00,12.33,12.33,12.3,12.3,442000.0,12.33,12.33,12.3,12.3,442000.0
2012-12-28 13:00:00,12.31,12.33,12.3,12.32,452000.0,12.31,12.33,12.3,12.32,452000.0
2012-12-28 13:10:00,12.32,12.33,12.31,12.33,430000.0,12.32,12.33,12.31,12.33,430000.0
2012-12-28 13:20:00,12.33,12.33,12.32,12.33,318000.0,12.33,12.33,12.32,12.33,318000.0
2012-12-28 13:30:00,12.33,12.36,12.32,12.36,454000.0,12.33,12.36,12.32,12.36,454000.0
2012-12-28 13:40:00,12.36,12.37,12.34,12.34,924000.0,12.36,12.37,12.34,12.34,924000.0
2012-12-28 13:50:00,12.34,12.34,12.3,12.3,470000.0,12.34,12.34,12.3,12.3,470000.0
2012-12-28 14:00:00,12.3,12.34,12.3,12.33,1084000.0,12.3,12.34,12.3,12.33,1084000.0
2012-12-28 14:10:00,12.33,12.34,12.32,12.33,364000.0,12.33,12.34,12.32,12.33,364000.0
2012-12-28 14:20:00,12.33,12.33,12.3,12.31,536000.0,12.33,12.33,12.3,12.31,536000.0
2012-12-28 14:30:00,12.31,12.32,12.29,12.31,292000.0,12.31,12.32,12.29,12.31,292000.0
2012-12-28 14:40:00,12.3,12.33,12.3,12.31,364000.0,12.3,12.33,12.3,12.31,364000.0
2012-12-28 14:50:00,12.31,12.31,12.3,12.3,348000.0,12.31,12.31,12.3,12.3,348000.0
2012-12-28 15:00:00,12.3,12.31,12.3,12.31,380000.0,12.3,12.31,12.3,12.31,380000.0
2012-12-28 15:10:00,12.31,12.33,12.3,12.33,640000.0,12.31,12.33,12.3,12.33,640000.0
2012-12-28 15:20:00,12.33,12.34,12.32,12.33,1084000.0,12.33,12.34,12.32,12.33,1084000.0
2012-12-28 15:30:00,12.33,12.35,12.28,12.3,2462000.0,12.33,12.35,12.28,12.3,2462000.0
2012-12-28 15:40:00,12.29,12.31,12.26,12.27,2632000.0,12.29,12.31,12.26,12.27,2632000.0
2012-12-28 15:50:00,12.27,12.28,12.25,12.26,4188000.0,12.27,12.28,12.25,12.26,4188000.0
2012-12-31 09:30:00,12.19,12.25,12.14,12.25,4124000.0,12.19,12.25,12.14,12.25,4124000.0
2012-12-31 09:40:00,12.25,12.31,12.24,12.25,3756000.0,12.25,12.31,12.24,12.25,3756000.0
2012-12-31 09:50:00,12.25,12.33,12.22,12.33,1580000.0,12.25,12.33,12.22,12.33,1580000.0
2012-12-31 10:00:00,12.32,12.33,12.27,12.3,2148000.0,12.32,12.33,12.27,12.3,2148000.0
2012-12-31 10:10:00,12.3,12.38,12.3,12.38,3596000.0,12.3,12.38,12.3,12.38,3596000.0
2012-12-31 10:20:00,12.37,12.44,12.37,12.38,3944000.0,12.37,12.44,12.37,12.38,3944000.0
2012-12-31 10:30:00,12.38,12.46,12.38,12.44,3116000.0,12.38,12.46,12.38,12.44,3116000.0
2012-12-31 10:40:00,12.44,12.46,12.43,12.43,2290000.0,12.44,12.46,12.43,12.43,2290000.0
2012-12-31 10:50:00,12.43,12.44,12.37,12.38,1556000.0,12.43,12.44,12.37,12.38,1556000.0
2012-12-31 11:00:00,12.37,12.43,12.37,12.39,1486000.0,12.37,12.43,12.37,12.39,1486000.0
2012-12-31 11:10:00,12.38,12.41,12.38,12.41,642000.0,12.38,12.41,12.38,12.41,642000.0
2012-12-31 11:20:00,12.4,12.41,12.36,12.36,684000.0,12.4,12.41,12.36,12.36,684000.0
2012-12-31 11:30:00,12.37,12.39,12.36,12.38,470000.0,12.37,12.39,12.36,12.38,470000.0
2012-12-31 11:40:00,12.37,12.4,12.36,12.39,552000.0,12.37,12.4,12.36,12.39,552000.0
2012-12-31 11:50:00,12.4,12.4,12.36,12.38,210000.0,12.4,12.4,12.36,12.38,210000.0
2012-12-31 12:00:00,12.38,12.4,12.36,12.39,500000.0,12.38,12.4,12.36,12.39,500000.0
2012-12-31 12:10:00,12.38,12.4,12.38,12.39,428000.0,12.38,12.4,12.38,12.39,428000.0
2012-12-31 12:20:00,12.39,12.4,12.37,12.4,634000.0,12.39,12.4,12.37,12.4,634000.0
2012-12-31 12:30:00,12.4,12.41,12.39,12.4,462000.0,12.4,12.41,12.39,12.4,462000.0
2012-12-31 12:40:00,12.4,12.51,12.4,12.51,2230000.0,12.4,12.51,12.4,12.51,2230000.0
2012-12-31 12:50:00,12.5,12.51,12.44,12.46,1392000.0,12.5,12.51,12.44,12.46,1392000.0
2012-12-31 13:00:00,12.46,12.46,12.41,12.44,732000.0,12.46,12.46,12.41,12.44,732000.0
2012-12-31 13:10:00,12.44,12.49,12.42,12.46,1046000.0,12.44,12.49,12.42,12.46,1046000.0
2012-12-31 13:20:00,12.46,12.5,12.45,12.48,1018000.0,12.46,12.5,12.45,12.48,1018000.0
2012-12-31 13:30:00,12.48,12.49,12.47,12.48,412000.0,12.48,12.49,12.47,12.48,412000.0
2012-12-31 13:40:00,12.48,12.52,12.42,12.44,1836000.0,12.48,12.52,12.42,12.44,1836000.0
2012-12-31 13:50:00,12.43,12.45,12.4,12.43,1088000.0,12.43,12.45,12.4,12.43,1088000.0
2012-12-31 14:00:00,12.43,12.46,12.42,12.46,576000.0,12.43,12.46,12.42,12.46,576000.0
2012-12-31 14:10:00,12.46,12.48,12.45,12.47,744000.0,12.46,12.48,12.45,12.47,744000.0
2012-12-31 14:20:00,12.48,12.5,12.46,12.49,676000.0,12.48,12.5,12.46,12.49,676000.0
2012-12-31 14:30:00,12.49,12.51,12.47,12.48,1056000.0,12.49,12.51,12.47,12.48,1056000.0
2012-12-31 14:40:00,12.48,12.55,12.48,12.54,1346000.0,12.48,12.55,12.48,12.54,1346000.0
2012-12-31 14:50:00,12.54,12.62,12.53,12.6,1940000.0,12.54,12.62,12.53,12.6,1940000.0
2012-12-31 15:00:00,12.61,12.62,12.55,12.55,1760000.0,12.61,12.62,12.55,12.55,1760000.0
2012-12-31 15:10:00,12.56,12.56,12.51,12.52,1694000.0,12.56,12.56,12.51,12.52,1694000.0
2012-12-31 15:20:00,12.52,12.55,12.5,12.52,1872000.0,12.52,12.55,12.5,12.52,1872000.0
2012-12-31 15:30:00,12.52,12.56,12.52,12.54,1104000.0,12.52,12.56,12.52,12.54,1104000.0
2012-12-31 15:40:00,12.54,12.56,12.53,12.55,1672000.0,12.54,12.56,12.53,12.55,1672000.0
2012-12-31 15:50:00,12.56,12.58,12.53,12.56,4472000.0,12.56,12.58,12.53,12.56,4472000.0
2013-01-02 09:30:00,12.8,12.91,12.8,12.82,6154000.0,12.8,12.91,12.8,12.82,6154000.0
2013-01-02 09:40:00,12.82,12.84,12.72,12.78,4062000.0,12.82,12.84,12.72,12.78,4062000.0
2013-01-02 09:50:00,12.79,12.86,12.78,12.79,3458000.0,12.79,12.86,12.78,12.79,3458000.0
2013-01-02 10:00:00,12.8,12.82,12.73,12.73,2646000.0,12.8,12.82,12.73,12.73,2646000.0
2013-01-02 10:10:00,12.74,12.75,12.68,12.71,2600000.0,12.74,12.75,12.68,12.71,2600000.0
2013-01-02 10:20:00,12.71,12.79,12.71,12.76,1930000.0,12.71,12.79,12.71,12.76,1930000.0
2013-01-02 10:30:00,12.76,12.77,12.71,12.71,1558000.0,12.76,12.77,12.71,12.71,1558000.0
2013-01-02 10:40:00,12.71,12.73,12.7,12.72,1170000.0,12.71,12.73,12.7,12.72,1170000.0
2013-01-02 10:50:00,12.73,12.74,12.72,12.72,1622000.0,12.73,12.74,12.72,12.72,1622000.0
2013-01-02 11:00:00,12.72,12.74,12.7,12.71,1326000.0,12.72,12.74,12.7,12.71,1326000.0
2013-01-02 11:10:00,12.71,12.72,12.68,12.69,1218000.0,12.71,12.72,12.68,12.69,1218000.0
2013-01-02 11:20:00,12.68,12.71,12.68,12.71,1442000.0,12.68,12.71,12.68,12.71,1442000.0
2013-01-02 11:30:00,12.71,12.71,12.67,12.67,1170000.0,12.71,12.71,12.67,12.67,1170000.0
2013-01-02 11:40:00,12.67,12.72,12.67,12.71,1316000.0,12.67,12.72,12.67,12.71,1316000.0
2013-01-02 11:50:00,12.71,12.72,12.66,12.68,866000.0,12.71,12.72,12.66,12.68,866000.0
2013-01-02 12:00:00,12.67,12.73,12.67,12.72,1168000.0,12.67,12.73,12.67,12.72,1168000.0
2013-01-02 12:10:00,12.72,12.74,12.72,12.74,824000.0,12.72,12.74,12.72,12.74,824000.0
2013-01-02 12:20:00,12.74,12.76,12.72,12.76,950000.0,12.74,12.76,12.72,12.76,950000.0
2013-01-02 12:30:00,12.75,12.77,12.74,12.75,914000.0,12.75,12.77,12.74,12.75,914000.0
2013-01-02 12:40:00,12.75,12.75,12.72,12.74,782000.0,12.75,12.75,12.72,12.74,782000.0
2013-01-02 12:50:00,12.74,12.78,12.73,12.77,660000.0,12.74,12.78,12.73,12.77,660000.0
2013-01-02 13:00:00,12.77,12.79,12.77,12.79,644000.0,12.77,12.79,12.77,12.79,644000.0
2013-01-02 13:10:00,12.78,12.79,12.77,12.77,542000.0,12.78,12.79,12.77,12.77,542000.0
2013-01-02 13:20:00,12.78,12.79,12.77,12.79,624000.0,12.78,12.79,12.77,12.79,624000.0
2013-01-02 13:30:00,12.78,12.8,12.78,12.78,674000.0,12.78,12.8,12.78,12.78,674000.0
2013-01-02 13:40:00,12.78,12.8,12.77,12.78,686000.0,12.78,12.8,12.77,12.78,686000.0
2013-01-02 13:50:00,12.78,12.79,12.75,12.77,828000.0,12.78,12.79,12.75,12.77,828000.0
2013-01-02 14:00:00,12.76,12.8,12.76,12.79,468000.0,12.76,12.8,12.76,12.79,468000.0
2013-01-02 14:10:00,12.8,12.81,12.78,12.8,1318000.0,12.8,12.81,12.78,12.8,1318000.0
2013-01-02 14:20:00,12.8,12.82,12.79,12.81,884000.0,12.8,12.82,12.79,12.81,884000.0
2013-01-02 14:30:00,12.8,12.81,12.78,12.79,676000.0,12.8,12.81,12.78,12.79,676000.0
2013-01-02 14:40:00,12.79,12.79,12.77,12.79,670000.0,12.79,12.79,12.77,12.79,670000.0
2013-01-02 14:50:00,12.79,12.82,12.79,12.81,1124000.0,12.79,12.82,12.79,12.81,1124000.0
2013-01-02 15:00:00,12.81,12.82,12.79,12.81,1020000.0,12.81,12.82,12.79,12.81,1020000.0
2013-01-02 15:10:00,12.81,12.81,12.79,12.8,710000.0,12.81,12.81,12.79,12.8,710000.0
2013-01-02 15:20:00,12.81,12.81,12.78,12.79,1086000.0,12.81,12.81,12.78,12.79,1086000.0
2013-01-02 15:30:00,12.79,12.82,12.79,12.82,1258000.0,12.79,12.82,12.79,12.82,1258000.0
2013-01-02 15:40:00,12.82,12.82,12.8,12.8,1640000.0,12.82,12.82,12.8,12.8,1640000.0
2013-01-02 15:50:00,12.8,12.87,12.8,12.86,5722000.0,12.8,12.87,12.8,12.86,5722000.0
2013-01-03 09:30:00,12.84,12.9,12.82,12.86,2682000.0,12.84,12.9,12.82,12.86,2682000.0
2013-01-03 09:40:00,12.86,12.89,12.85,12.88,2064000.0,12.86,12.89,12.85,12.88,2064000.0
2013-01-03 09:50:00,12.88,12.94,12.86,12.94,2904000.0,12.88,12.94,12.86,12.94,2904000.0
2013-01-03 10:00:00,12.94,12.99,12.94,12.99,3048000.0,12.94,12.99,12.94,12.99,3048000.0
2013-01-03 10:10:00,12.98,12.98,12.92,12.93,1954000.0,12.98,12.98,12.92,12.93,1954000.0
2013-01-03 10:20:00,12.93,12.94,12.91,12.92,998000.0,12.93,12.94,12.91,12.92,998000.0
2013-01-03 10:30:00,12.93,12.95,12.91,12.93,1274000.0,12.93,12.95,12.91,12.93,1274000.0
2013-01-03 10:40:00,12.93,12.95,12.93,12.94,776000.0,12.93,12.95,12.93,12.94,776000.0
2013-01-03 10:50:00,12.93,12.96,12.93,12.95,1268000.0,12.93,12.96,12.93,12.95,1268000.0
2013-01-03 11:00:00,12.95,12.95,12.94,12.95,1046000.0,12.95,12.95,12.94,12.95,1046000.0
2013-01-03 11:10:00,12.94,12.95,12.94,12.94,1006000.0,12.94,12.95,12.94,12.94,1006000.0
2013-01-03 11:20:00,12.94,12.96,12.94,12.96,702000.0,12.94,12.96,12.94,12.96,702000.0
2013-01-03 11:30:00,12.96,13.0,12.96,12.99,1860000.0,12.96,13.0,12.96,12.99,1860000.0
2013-01-03 11:40:00,12.99,13.0,12.98,12.99,962000.0,12.99,13.0,12.98,12.99,962000.0
2013-01-03 11:50:00,12.99,12.99,12.97,12.97,688000.0,12.99,12.99,12.97,12.97,688000.0
2013-01-03 12:00:00,12.97,12.98,12.96,12.98,488000.0,12.97,12.98,12.96,12.98,488000.0
2013-01-03 12:10:00,12.98,12.99,12.97,12.97,630000.0,12.98,12.99,12.97,12.97,630000.0
2013-01-03 12:20:00,12.97,12.99,12.97,12.97,352000.0,12.97,12.99,12.97,12.97,352000.0
2013-01-03 12:30:00,12.98,12.99,12.96,12.97,838000.0,12.98,12.99,12.96,12.97,838000.0
2013-01-03 12:40:00,12.96,12.98,12.96,12.97,450000.0,12.96,12.98,12.96,12.97,450000.0
2013-01-03 12:50:00,12.97,12.98,12.96,12.97,234000.0,12.97,12.98,12.96,12.97,234000.0
2013-01-03 13:00:00,12.97,13.0,12.97,13.0,750000.0,12.97,13.0,12.97,13.0,750000.0
2013-01-03 13:10:00,12.99,13.0,12.97,12.99,448000.0,12.99,13.0,12.97,12.99,448000.0
2013-01-03 13:20:00,12.99,13.02,12.99,13.02,1752000.0,12.99,13.02,12.99,13.02,1752000.0
2013-01-03 13:30:00,13.01,13.04,13.01,13.03,716000.0,13.01,13.04,13.01,13.03,716000.0
2013-01-03 13:40:00,13.03,13.03,13.03,13.03,0.0,13.03,13.03,13.03,13.03,0.0
2013-01-03 13:50:00,13.04,13.04,13.01,13.02,782000.0,13.04,13.04,13.01,13.02,782000.0
2013-01-03 14:00:00,13.02,13.02,12.94,12.94,1288000.0,13.02,13.02,12.94,12.94,1288000.0
2013-01-03 14:10:00,12.95,13.04,12.94,12.97,1216000.0,12.95,13.04,12.94,12.97,1216000.0
2013-01-03 14:20:00,12.98,13.04,12.93,12.93,1490000.0,12.98,13.04,12.93,12.93,1490000.0
2013-01-03 14:30:00,12.94,12.94,12.9,12.91,1184000.0,12.94,12.94,12.9,12.91,1184000.0
2013-01-03 14:40:00,12.9,12.94,12.9,12.91,600000.0,12.9,12.94,12.9,12.91,600000.0
2013-01-03 14:50:00,12.92,12.94,12.91,12.94,702000.0,12.92,12.94,12.91,12.94,702000.0
2013-01-03 15:00:00,12.93,12.94,12.9,12.91,736000.0,12.93,12.94,12.9,12.91,736000.0
2013-01-03 15:10:00,12.91,12.92,12.87,12.88,1884000.0,12.91,12.92,12.87,12.88,1884000.0
2013-01-03 15:20:00,12.88,12.9,12.86,12.87,932000.0,12.88,12.9,12.86,12.87,932000.0
2013-01-03 15:30:00,12.87,12.89,12.86,12.88,1062000.0,12.87,12.89,12.86,12.88,1062000.0
2013-01-03 15:40:00,12.89,12.92,12.88,12.9,1918000.0,12.89,12.92,12.88,12.9,1918000.0
2013-01-03 15:50:00,12.9,12.93,12.88,12.93,4304000.0,12.9,12.93,12.88,12.93,4304000.0
2013-01-04 09:30:00,12.88,12.9,12.83,12.86,2296000.0,12.88,12.9,12.83,12.86,2296000.0
2013-01-04 09:40:00,12.87,12.9,12.86,12.9,1342000.0,12.87,12.9,12.86,12.9,1342000.0
2013-01-04 09:50:00,12.9,12.92,12.89,12.91,902000.0,12.9,12.92,12.89,12.91,902000.0
2013-01-04 10:00:00,12.91,12.93,12.87,12.87,1092000.0,12.91,12.93,12.87,12.87,1092000.0
2013-01-04 10:10:00,12.88,12.93,12.88,12.91,1036000.0,12.88,12.93,12.88,12.91,1036000.0
2013-01-04 10:20:00,12.92,12.96,12.91,12.93,1992000.0,12.92,12.96,12.91,12.93,1992000.0
2013-01-04 10:30:00,12.94,12.95,12.92,12.92,790000.0,12.94,12.95,12.92,12.92,790000.0
2013-01-04 10:40:00,12.91,12.93,12.88,12.9,1730000.0,12.91,12.93,12.88,12.9,1730000.0
2013-01-04 10:50:00,12.9,12.92,12.9,12.91,1640000.0,12.9,12.92,12.9,12.91,1640000.0
2013-01-04 11:00:00,12.9,12.94,12.9,12.92,394000.0,12.9,12.94,12.9,12.92,394000.0
2013-01-04 11:10:00,12.92,12.93,12.92,12.92,918000.0,12.92,12.93,12.92,12.92,918000.0
2013-01-04 11:20:00,12.92,12.93,12.89,12.91,910000.0,12.92,12.93,12.89,12.91,910000.0
2013-01-04 11:30:00,12.91,12.95,12.91,12.95,980000.0,12.91,12.95,12.91,12.95,980000.0
2013-01-04 11:40:00,12.95,12.97,12.94,12.97,764000.0,12.95,12.97,12.94,12.97,764000.0
2013-01-04 11:50:00,12.97,12.97,12.96,12.97,558000.0,12.97,12.97,12.96,12.97,558000.0
2013-01-04 12:00:00,12.97,12.99,12.96,12.98,698000.0,12.97,12.99,12.96,12.98,698000.0
2013-01-04 12:10:00,12.98,12.99,12.96,12.96,652000.0,12.98,12.99,12.96,12.96,652000.0
2013-01-04 12:20:00,12.97,12.97,12.95,12.97,528000.0,12.97,12.97,12.95,12.97,528000.0
2013-01-04 12:30:00,12.97,12.97,12.95,12.95,444000.0,12.97,12.97,12.95,12.95,444000.0
2013-01-04 12:40:00,12.95,12.96,12.94,12.96,418000.0,12.95,12.96,12.94,12.96,418000.0
2013-01-04 12:50:00,12.96,12.96,12.93,12.93,424000.0,12.96,12.96,12.93,12.93,424000.0
2013-01-04 13:00:00,12.94,12.94,12.92,12.92,480000.0,12.94,12.94,12.92,12.92,480000.0
2013-01-04 13:10:00,12.92,12.92,12.92,12.92,220000.0,12.92,12.92,12.92,12.92,220000.0
2013-01-04 13:20:00,12.92,12.94,12.92,12.94,486000.0,12.92,12.94,12.92,12.94,486000.0
2013-01-04 13:30:00,12.94,12.95,12.93,12.94,500000.0,12.94,12.95,12.93,12.94,500000.0
2013-01-04 13:40:00,12.94,12.95,12.94,12.94,262000.0,12.94,12.95,12.94,12.94,262000.0
2013-01-04 13:50:00,12.94,12.94,12.91,12.93,788000.0,12.94,12.94,12.91,12.93,788000.0
2013-01-04 14:00:00,12.93,12.94,12.93,12.93,376000.0,12.93,12.94,12.93,12.93,376000.0
2013-01-04 14:10:00,12.94,12.96,12.92,12.94,506000.0,12.94,12.96,12.92,12.94,506000.0
2013-01-04 14:20:00,12.94,12.95,12.94,12.95,164000.0,12.94,12.95,12.94,12.95,164000.0
2013-01-04 14:30:00,12.95,12.96,12.94,12.95,436000.0,12.95,12.96,12.94,12.95,436000.0
2013-01-04 14:40:00,12.95,12.96,12.94,12.94,194000.0,12.95,12.96,12.94,12.94,194000.0
2013-01-04 14:50:00,12.94,12.96,12.94,12.96,610000.0,12.94,12.96,12.94,12.96,610000.0
2013-01-04 15:00:00,12.96,12.97,12.94,12.94,926000.0,12.96,12.97,12.94,12.94,926000.0
2013-01-04 15:10:00,12.95,12.96,12.94,12.95,650000.0,12.95,12.96,12.94,12.95,650000.0
2013-01-04 15:20:00,12.95,12.97,12.94,12.96,778000.0,12.95,12.97,12.94,12.96,778000.0
2013-01-04 15:30:00,12.96,12.97,12.95,12.97,862000.0,12.96,12.97,12.95,12.97,862000.0
2013-01-04 15:40:00,12.97,12.97,12.96,12.97,1534000.0,12.97,12.97,12.96,12.97,1534000.0
2013-01-04 15:50:00,12.97,12.97,12.95,12.96,4126000.0,12.97,12.97,12.95,12.96,4126000.0
2013-01-07 09:30:00,13.15,13.29,13.13,13.28,11370000.0,13.15,13.29,13.13,13.28,11370000.0
2013-01-07 09:40:00,13.29,13.36,13.28,13.35,8566000.0,13.29,13.36,13.28,13.35,8566000.0
2013-01-07 09:50:00,13.35,13.42,13.33,13.42,5778000.0,13.35,13.42,13.33,13.42,5778000.0
2013-01-07 10:00:00,13.42,13.46,13.4,13.45,6036000.0,13.42,13.46,13.4,13.45,6036000.0
2013-01-07 10:10:00,13.45,13.47,13.38,13.41,3482000.0,13.45,13.47,13.38,13.41,3482000.0
2013-01-07 10:20:00,13.41,13.44,13.41,13.43,1978000.0,13.41,13.44,13.41,13.43,1978000.0
2013-01-07 10:30:00,13.43,13.44,13.42,13.42,1814000.0,13.43,13.44,13.42,13.42,1814000.0
2013-01-07 10:40:00,13.42,13.44,13.38,13.41,2120000.0,13.42,13.44,13.38,13.41,2120000.0
2013-01-07 10:50:00,13.4,13.41,13.38,13.39,1474000.0,13.4,13.41,13.38,13.39,1474000.0
2013-01-07 11:00:00,13.39,13.4,13.38,13.39,1360000.0,13.39,13.4,13.38,13.39,1360000.0
2013-01-07 11:10:00,13.39,13.4,13.37,13.38,1484000.0,13.39,13.4,13.37,13.38,1484000.0
2013-01-07 11:20:00,13.38,13.39,13.37,13.38,1378000.0,13.38,13.39,13.37,13.38,1378000.0
2013-01-07 11:30:00,13.38,13.39,13.37,13.37,1504000.0,13.38,13.39,13.37,13.37,1504000.0
2013-01-07 11:40:00,13.37,13.38,13.35,13.36,894000.0,13.37,13.38,13.35,13.36,894000.0
2013-01-07 11:50:00,13.36,13.39,13.32,13.34,1482000.0,13.36,13.39,13.32,13.34,1482000.0
2013-01-07 12:00:00,13.34,13.34,13.3,13.31,1590000.0,13.34,13.34,13.3,13.31,1590000.0
2013-01-07 12:10:00,13.32,13.32,13.29,13.31,1306000.0,13.32,13.32,13.29,13.31,1306000.0
2013-01-07 12:20:00,13.31,13.33,13.28,13.3,1082000.0,13.31,13.33,13.28,13.3,1082000.0
2013-01-07 12:30:00,13.3,13.31,13.28,13.3,652000.0,13.3,13.31,13.28,13.3,652000.0
2013-01-07 12:40:00,13.3,13.33,13.29,13.32,854000.0,13.3,13.33,13.29,13.32,854000.0
2013-01-07 12:50:00,13.32,13.33,13.29,13.29,958000.0,13.32,13.33,13.29,13.29,958000.0
2013-01-07 13:00:00,13.3,13.34,13.29,13.34,778000.0,13.3,13.34,13.29,13.34,778000.0
2013-01-07 13:10:00,13.34,13.35,13.33,13.33,438000.0,13.34,13.35,13.33,13.33,438000.0
2013-01-07 13:20:00,13.33,13.35,13.33,13.34,682000.0,13.33,13.35,13.33,13.34,682000.0
2013-01-07 13:30:00,13.34,13.35,13.3,13.31,670000.0,13.34,13.35,13.3,13.31,670000.0
2013-01-07 13:40:00,13.32,13.32,13.28,13.3,916000.0,13.32,13.32,13.28,13.3,916000.0
2013-01-07 13:50:00,13.3,13.37,13.3,13.34,1028000.0,13.3,13.37,13.3,13.34,1028000.0
2013-01-07 14:00:00,13.34,13.37,13.33,13.36,788000.0,13.34,13.37,13.33,13.36,788000.0
2013-01-07 14:10:00,13.36,13.41,13.35,13.4,1850000.0,13.36,13.41,13.35,13.4,1850000.0
2013-01-07 14:20:00,13.4,13.43,13.39,13.42,1406000.0,13.4,13.43,13.39,13.42,1406000.0
2013-01-07 14:30:00,13.42,13.45,13.41,13.44,2074000.0,13.42,13.45,13.41,13.44,2074000.0
2013-01-07 14:40:00,13.44,13.47,13.43,13.46,2474000.0,13.44,13.47,13.43,13.46,2474000.0
2013-01-07 14:50:00,13.46,13.47,13.45,13.47,1900000.0,13.46,13.47,13.45,13.47,1900000.0
2013-01-07 15:00:00,13.47,13.48,13.44,13.45,1958000.0,13.47,13.48,13.44,13.45,1958000.0
2013-01-07 15:10:00,13.45,13.49,13.45,13.49,2486000.0,13.45,13.49,13.45,13.49,2486000.0
2013-01-07 15:20:00,13.48,13.49,13.47,13.47,1758000.0,13.48,13.49,13.47,13.47,1758000.0
2013-01-07 15:30:00,13.47,13.48,13.44,13.45,2744000.0,13.47,13.48,13.44,13.45,2744000.0
2013-01-07 15:40:00,13.45,13.46,13.43,13.44,2988000.0,13.45,13.46,13.43,13.44,2988000.0
2013-01-07 15:50:00,13.44,13.44,13.41,13.43,5684000.0,13.44,13.44,13.41,13.43,5684000.0
2013-01-08 09:30:00,13.36,13.45,13.35,13.39,4884000.0,13.36,13.45,13.35,13.39,4884000.0
2013-01-08 09:40:00,13.39,13.41,13.33,13.34,2712000.0,13.39,13.41,13.33,13.34,2712000.0
2013-01-08 09:50:00,13.33,13.34,13.29,13.31,2228000.0,13.33,13.34,13.29,13.31,2228000.0
2013-01-08 10:00:00,13.31,13.32,13.27,13.3,2012000.0,13.31,13.32,13.27,13.3,2012000.0
2013-01-08 10:10:00,13.3,13.31,13.26,13.27,1606000.0,13.3,13.31,13.26,13.27,1606000.0
2013-01-08 10:20:00,13.27,13.33,13.26,13.33,1626000.0,13.27,13.33,13.26,13.33,1626000.0
2013-01-08 10:30:00,13.32,13.33,13.26,13.26,1524000.0,13.32,13.33,13.26,13.26,1524000.0
2013-01-08 10:40:00,13.26,13.32,13.25,13.31,1564000.0,13.26,13.32,13.25,13.31,1564000.0
2013-01-08 10:50:00,13.31,13.34,13.3,13.3,2726000.0,13.31,13.34,13.3,13.3,2726000.0
2013-01-08 11:00:00,13.3,13.31,13.26,13.27,1912000.0,13.3,13.31,13.26,13.27,1912000.0
2013-01-08 11:10:00,13.27,13.28,13.19,13.22,4756000.0,13.27,13.28,13.19,13.22,4756000.0
2013-01-08 11:20:00,13.22,13.23,13.18,13.19,2314000.0,13.22,13.23,13.18,13.19,2314000.0
2013-01-08 11:30:00,13.19,13.25,13.18,13.24,2170000.0,13.19,13.25,13.18,13.24,2170000.0
2013-01-08 11:40:00,13.24,13.27,13.23,13.26,1380000.0,13.24,13.27,13.23,13.26,1380000.0
2013-01-08 11:50:00,13.26,13.27,13.25,13.26,726000.0,13.26,13.27,13.25,13.26,726000.0
2013-01-08 12:00:00,13.27,13.29,13.27,13.28,642000.0,13.27,13.29,13.27,13.28,642000.0
2013-01-08 12:10:00,13.28,13.31,13.27,13.29,712000.0,13.28,13.31,13.27,13.29,712000.0
2013-01-08 12:20:00,13.29,13.31,13.27,13.28,746000.0,13.29,13.31,13.27,13.28,746000.0
2013-01-08 12:30:00,13.28,13.28,13.24,13.25,504000.0,13.28,13.28,13.24,13.25,504000.0
2013-01-08 12:40:00,13.25,13.27,13.25,13.27,266000.0,13.25,13.27,13.25,13.27,266000.0
2013-01-08 12:50:00,13.27,13.27,13.25,13.26,528000.0,13.27,13.27,13.25,13.26,528000.0
2013-01-08 13:00:00,13.25,13.3,13.25,13.29,710000.0,13.25,13.3,13.25,13.29,710000.0
2013-01-08 13:10:00,13.29,13.34,13.29,13.33,756000.0,13.29,13.34,13.29,13.33,756000.0
2013-01-08 13:20:00,13.33,13.34,13.31,13.31,530000.0,13.33,13.34,13.31,13.31,530000.0
2013-01-08 13:30:00,13.31,13.33,13.31,13.33,192000.0,13.31,13.33,13.31,13.33,192000.0
2013-01-08 13:40:00,13.33,13.33,13.28,13.28,564000.0,13.33,13.33,13.28,13.28,564000.0
2013-01-08 13:50:00,13.28,13.3,13.27,13.3,978000.0,13.28,13.3,13.27,13.3,978000.0
2013-01-08 14:00:00,13.3,13.33,13.3,13.3,800000.0,13.3,13.33,13.3,13.3,800000.0
2013-01-08 14:10:00,13.3,13.31,13.26,13.26,994000.0,13.3,13.31,13.26,13.26,994000.0
2013-01-08 14:20:00,13.26,13.28,13.25,13.26,836000.0,13.26,13.28,13.25,13.26,836000.0
2013-01-08 14:30:00,13.26,13.28,13.24,13.24,1150000.0,13.26,13.28,13.24,13.24,1150000.0
2013-01-08 14:40:00,13.24,13.26,13.22,13.25,1192000.0,13.24,13.26,13.22,13.25,1192000.0
2013-01-08 14:50:00,13.26,13.26,13.25,13.25,406000.0,13.26,13.26,13.25,13.25,406000.0
2013-01-08 15:00:00,13.25,13.29,13.25,13.29,848000.0,13.25,13.29,13.25,13.29,848000.0
2013-01-08 15:10:00,13.29,13.31,13.27,13.3,856000.0,13.29,13.31,13.27,13.3,856000.0
2013-01-08 15:20:00,13.3,13.33,13.29,13.3,972000.0,13.3,13.33,13.29,13.3,972000.0
2013-01-08 15:30:00,13.3,13.31,13.29,13.29,1000000.0,13.3,13.31,13.29,13.29,1000000.0
2013-01-08 15:40:00,13.29,13.3,13.26,13.28,1620000.0,13.29,13.3,13.26,13.28,1620000.0
2013-01-08 15:50:00,13.29,13.32,13.29,13.32,2958000.0,13.29,13.32,13.29,13.32,2958000.0
2013-01-09 09:30:00,13.41,13.47,13.32,13.34,5634000.0,13.41,13.47,13.32,13.34,5634000.0
2013-01-09 09:40:00,13.33,13.37,13.31,13.33,2118000.0,13.33,13.37,13.31,13.33,2118000.0
2013-01-09 09:50:00,13.33,13.35,13.29,13.32,1730000.0,13.33,13.35,13.29,13.32,1730000.0
2013-01-09 10:00:00,13.33,13.37,13.32,13.35,1368000.0,13.33,13.37,13.32,13.35,1368000.0
2013-01-09 10:10:00,13.35,13.41,13.33,13.37,1682000.0,13.35,13.41,13.33,13.37,1682000.0
2013-01-09 10:20:00,13.38,13.4,13.37,13.38,896000.0,13.38,13.4,13.37,13.38,896000.0
2013-01-09 10:30:00,13.38,13.4,13.37,13.39,1174000.0,13.38,13.4,13.37,13.39,1174000.0
2013-01-09 10:40:00,13.38,13.39,13.35,13.35,676000.0,13.38,13.39,13.35,13.35,676000.0
2013-01-09 10:50:00,13.36,13.37,13.35,13.37,716000.0,13.36,13.37,13.35,13.37,716000.0
2013-01-09 11:00:00,13.37,13.39,13.35,13.39,1230000.0,13.37,13.39,13.35,13.39,1230000.0
2013-01-09 11:10:00,13.39,13.44,13.37,13.43,2130000.0,13.39,13.44,13.37,13.43,2130000.0
2013-01-09 11:20:00,13.43,13.43,13.4,13.43,1854000.0,13.43,13.43,13.4,13.43,1854000.0
2013-01-09 11:30:00,13.43,13.44,13.41,13.42,1250000.0,13.43,13.44,13.41,13.42,1250000.0
2013-01-09 11:40:00,13.42,13.42,13.41,13.41,676000.0,13.42,13.42,13.41,13.41,676000.0
2013-01-09 11:50:00,13.41,13.42,13.39,13.4,854000.0,13.41,13.42,13.39,13.4,854000.0
2013-01-09 12:00:00,13.39,13.4,13.38,13.4,580000.0,13.39,13.4,13.38,13.4,580000.0
2013-01-09 12:10:00,13.4,13.4,13.37,13.38,974000.0,13.4,13.4,13.37,13.38,974000.0
2013-01-09 12:20:00,13.38,13.39,13.37,13.39,354000.0,13.38,13.39,13.37,13.39,354000.0
2013-01-09 12:30:00,13.39,13.4,13.38,13.39,482000.0,13.39,13.4,13.38,13.39,482000.0
2013-01-09 12:40:00,13.39,13.4,13.35,13.36,716000.0,13.39,13.4,13.35,13.36,716000.0
2013-01-09 12:50:00,13.36,13.37,13.34,13.36,542000.0,13.36,13.37,13.34,13.36,542000.0
2013-01-09 13:00:00,13.36,13.37,13.35,13.37,340000.0,13.36,13.37,13.35,13.37,340000.0
2013-01-09 13:10:00,13.37,13.37,13.34,13.35,328000.0,13.37,13.37,13.34,13.35,328000.0
2013-01-09 13:20:00,13.35,13.37,13.35,13.36,458000.0,13.35,13.37,13.35,13.36,458000.0
2013-01-09 13:30:00,13.37,13.39,13.35,13.37,822000.0,13.37,13.39,13.35,13.37,822000.0
2013-01-09 13:40:00,13.37,13.39,13.37,13.37,506000.0,13.37,13.39,13.37,13.37,506000.0
2013-01-09 13:50:00,13.37,13.38,13.36,13.37,470000.0,13.37,13.38,13.36,13.37,470000.0
2013-01-09 14:00:00,13.37,13.38,13.36,13.38,462000.0,13.37,13.38,13.36,13.38,462000.0
2013-01-09 14:10:00,13.38,13.39,13.37,13.39,614000.0,13.38,13.39,13.37,13.39,614000.0
2013-01-09 14:20:00,13.38,13.39,13.36,13.37,530000.0,13.38,13.39,13.36,13.37,530000.0
2013-01-09 14:30:00,13.37,13.38,13.36,13.36,356000.0,13.37,13.38,13.36,13.36,356000.0
2013-01-09 14:40:00,13.36,13.37,13.35,13.35,706000.0,13.36,13.37,13.35,13.35,706000.0
2013-01-09 14:50:00,13.35,13.36,13.32,13.33,828000.0,13.35,13.36,13.32,13.33,828000.0
2013-01-09 15:00:00,13.32,13.33,13.31,13.32,574000.0,13.32,13.33,13.31,13.32,574000.0
2013-01-09 15:10:00,13.32,13.33,13.31,13.32,554000.0,13.32,13.33,13.31,13.32,554000.0
2013-01-09 15:20:00,13.33,13.34,13.32,13.33,852000.0,13.33,13.34,13.32,13.33,852000.0
2013-01-09 15:30:00,13.33,13.33,13.31,13.32,1070000.0,13.33,13.33,13.31,13.32,1070000.0
2013-01-09 15:40:00,13.32,13.32,13.27,13.29,2102000.0,13.32,13.32,13.27,13.29,2102000.0
2013-01-09 15:50:00,13.29,13.33,13.29,13.32,2536000.0,13.29,13.33,13.29,13.32,2536000.0
2013-01-10 09:30:00,13.42,13.44,13.36,13.37,2768000.0,13.42,13.44,13.36,13.37,2768000.0
2013-01-10 09:40:00,13.37,13.39,13.31,13.35,1634000.0,13.37,13.39,13.31,13.35,1634000.0
2013-01-10 09:50:00,13.34,13.37,13.32,13.36,1116000.0,13.34,13.37,13.32,13.36,1116000.0
2013-01-10 10:00:00,13.37,13.37,13.3,13.3,2386000.0,13.37,13.37,13.3,13.3,2386000.0
2013-01-10 10:10:00,13.31,13.31,13.24,13.27,1812000.0,13.31,13.31,13.24,13.27,1812000.0
2013-01-10 10:20:00,13.27,13.29,13.23,13.23,1438000.0,13.27,13.29,13.23,13.23,1438000.0
2013-01-10 10:30:00,13.23,13.29,13.21,13.29,1594000.0,13.23,13.29,13.21,13.29,1594000.0
2013-01-10 10:40:00,13.29,13.29,13.22,13.24,1426000.0,13.29,13.29,13.22,13.24,1426000.0
2013-01-10 10:50:00,13.24,13.27,13.22,13.23,1394000.0,13.24,13.27,13.22,13.23,1394000.0
2013-01-10 11:00:00,13.23,13.23,13.21,13.22,824000.0,13.23,13.23,13.21,13.22,824000.0
2013-01-10 11:10:00,13.22,13.23,13.17,13.18,1298000.0,13.22,13.23,13.17,13.18,1298000.0
2013-01-10 11:20:00,13.18,13.21,13.17,13.21,948000.0,13.18,13.21,13.17,13.21,948000.0
2013-01-10 11:30:00,13.2,13.22,13.19,13.21,1266000.0,13.2,13.22,13.19,13.21,1266000.0
2013-01-10 11:40:00,13.21,13.21,13.18,13.19,1254000.0,13.21,13.21,13.18,13.19,1254000.0
2013-01-10 11:50:00,13.18,13.2,13.17,13.17,2150000.0,13.18,13.2,13.17,13.17,2150000.0
2013-01-10 12:00:00,13.17,13.17,13.15,13.16,1390000.0,13.17,13.17,13.15,13.16,1390000.0
2013-01-10 12:10:00,13.16,13.24,13.16,13.24,1176000.0,13.16,13.24,13.16,13.24,1176000.0
2013-01-10 12:20:00,13.24,13.25,13.21,13.22,1518000.0,13.24,13.25,13.21,13.22,1518000.0
2013-01-10 12:30:00,13.22,13.23,13.2,13.2,1806000.0,13.22,13.23,13.2,13.2,1806000.0
2013-01-10 12:40:00,13.21,13.21,13.17,13.18,558000.0,13.21,13.21,13.17,13.18,558000.0
2013-01-10 12:50:00,13.19,13.19,13.16,13.18,544000.0,13.19,13.19,13.16,13.18,544000.0
2013-01-10 13:00:00,13.19,13.21,13.17,13.19,738000.0,13.19,13.21,13.17,13.19,738000.0
2013-01-10 13:10:00,13.19,13.19,13.17,13.17,474000.0,13.19,13.19,13.17,13.17,474000.0
2013-01-10 13:20:00,13.17,13.19,13.17,13.17,898000.0,13.17,13.19,13.17,13.17,898000.0
2013-01-10 13:30:00,13.17,13.2,13.16,13.16,804000.0,13.17,13.2,13.16,13.16,804000.0
2013-01-10 13:40:00,13.16,13.18,13.14,13.15,1462000.0,13.16,13.18,13.14,13.15,1462000.0
2013-01-10 13:50:00,13.15,13.15,13.13,13.14,1058000.0,13.15,13.15,13.13,13.14,1058000.0
2013-01-10 14:00:00,13.14,13.17,13.13,13.15,1200000.0,13.14,13.17,13.13,13.15,1200000.0
2013-01-10 14:10:00,13.15,13.15,13.12,13.12,982000.0,13.15,13.15,13.12,13.12,982000.0
2013-01-10 14:20:00,13.12,13.14,13.12,13.12,460000.0,13.12,13.14,13.12,13.12,460000.0
2013-01-10 14:30:00,13.12,13.14,13.12,13.14,770000.0,13.12,13.14,13.12,13.14,770000.0
2013-01-10 14:40:00,13.13,13.2,13.13,13.2,1396000.0,13.13,13.2,13.13,13.2,1396000.0
2013-01-10 14:50:00,13.2,13.22,13.19,13.19,1036000.0,13.2,13.22,13.19,13.19,1036000.0
2013-01-10 15:00:00,13.2,13.22,13.2,13.22,788000.0,13.2,13.22,13.2,13.22,788000.0
2013-01-10 15:10:00,13.22,13.24,13.21,13.22,914000.0,13.22,13.24,13.21,13.22,914000.0
2013-01-10 15:20:00,13.22,13.25,13.22,13.24,1072000.0,13.22,13.25,13.22,13.24,1072000.0
2013-01-10 15:30:00,13.25,13.26,13.24,13.24,1492000.0,13.25,13.26,13.24,13.24,1492000.0
2013-01-10 15:40:00,13.24,13.27,13.24,13.27,1632000.0,13.24,13.27,13.24,13.27,1632000.0
2013-01-10 15:50:00,13.27,13.28,13.26,13.27,3298000.0,13.27,13.28,13.26,13.27,3298000.0
2013-01-11 09:30:00,13.25,13.32,13.21,13.27,3934000.0,13.25,13.32,13.21,13.27,3934000.0
2013-01-11 09:40:00,13.26,13.34,13.25,13.32,1916000.0,13.26,13.34,13.25,13.32,1916000.0
2013-01-11 09:50:00,13.32,13.34,13.29,13.29,1626000.0,13.32,13.34,13.29,13.29,1626000.0
2013-01-11 10:00:00,13.29,13.32,13.29,13.3,768000.0,13.29,13.32,13.29,13.3,768000.0
2013-01-11 10:10:00,13.31,13.35,13.31,13.31,1936000.0,13.31,13.35,13.31,13.31,1936000.0
2013-01-11 10:20:00,13.32,13.35,13.3,13.33,1070000.0,13.32,13.35,13.3,13.33,1070000.0
2013-01-11 10:30:00,13.32,13.34,13.32,13.34,994000.0,13.32,13.34,13.32,13.34,994000.0
2013-01-11 10:40:00,13.34,13.38,13.34,13.36,1728000.0,13.34,13.38,13.34,13.36,1728000.0
2013-01-11 10:50:00,13.36,13.37,13.34,13.37,900000.0,13.36,13.37,13.34,13.37,900000.0
2013-01-11 11:00:00,13.36,13.38,13.34,13.34,978000.0,13.36,13.38,13.34,13.34,978000.0
2013-01-11 11:10:00,13.34,13.34,13.31,13.32,1258000.0,13.34,13.34,13.31,13.32,1258000.0
2013-01-11 11:20:00,13.32,13.34,13.3,13.3,1046000.0,13.32,13.34,13.3,13.3,1046000.0
2013-01-11 11:30:00,13.3,13.32,13.29,13.32,1206000.0,13.3,13.32,13.29,13.32,1206000.0
2013-01-11 11:40:00,13.32,13.34,13.3,13.34,1430000.0,13.32,13.34,13.3,13.34,1430000.0
2013-01-11 11:50:00,13.34,13.37,13.34,13.37,1102000.0,13.34,13.37,13.34,13.37,1102000.0
2013-01-11 12:00:00,13.37,13.37,13.35,13.35,916000.0,13.37,13.37,13.35,13.35,916000.0
2013-01-11 12:10:00,13.35,13.37,13.35,13.37,820000.0,13.35,13.37,13.35,13.37,820000.0
2013-01-11 12:20:00,13.37,13.37,13.36,13.37,396000.0,13.37,13.37,13.36,13.37,396000.0
2013-01-11 12:30:00,13.37,13.37,13.34,13.36,580000.0,13.37,13.37,13.34,13.36,580000.0
2013-01-11 12:40:00,13.36,13.37,13.36,13.37,482000.0,13.36,13.37,13.36,13.37,482000.0
2013-01-11 12:50:00,13.37,13.37,13.36,13.36,342000.0,13.37,13.37,13.36,13.36,342000.0
2013-01-11 13:00:00,13.36,13.37,13.36,13.36,532000.0,13.36,13.37,13.36,13.36,532000.0
2013-01-11 13:10:00,13.37,13.37,13.36,13.36,352000.0,13.37,13.37,13.36,13.36,352000.0
2013-01-11 13:20:00,13.36,13.4,13.36,13.39,1410000.0,13.36,13.4,13.36,13.39,1410000.0
2013-01-11 13:30:00,13.39,13.42,13.39,13.41,1784000.0,13.39,13.42,13.39,13.41,1784000.0
2013-01-11 13:40:00,13.41,13.41,13.36,13.37,1026000.0,13.41,13.41,13.36,13.37,1026000.0
2013-01-11 13:50:00,13.38,13.39,13.37,13.38,362000.0,13.38,13.39,13.37,13.38,362000.0
2013-01-11 14:00:00,13.38,13.4,13.38,13.4,658000.0,13.38,13.4,13.38,13.4,658000.0
2013-01-11 14:10:00,13.4,13.41,13.38,13.38,430000.0,13.4,13.41,13.38,13.38,430000.0
2013-01-11 14:20:00,13.38,13.4,13.38,13.39,414000.0,13.38,13.4,13.38,13.39,414000.0
2013-01-11 14:30:00,13.39,13.4,13.39,13.39,566000.0,13.39,13.4,13.39,13.39,566000.0
2013-01-11 14:40:00,13.39,13.4,13.38,13.38,482000.0,13.39,13.4,13.38,13.38,482000.0
2013-01-11 14:50:00,13.38,13.39,13.38,13.38,402000.0,13.38,13.39,13.38,13.38,402000.0
2013-01-11 15:00:00,13.38,13.39,13.36,13.38,876000.0,13.38,13.39,13.36,13.38,876000.0
2013-01-11 15:10:00,13.37,13.38,13.36,13.37,720000.0,13.37,13.38,13.36,13.37,720000.0
2013-01-11 15:20:00,13.38,13.38,13.37,13.37,978000.0,13.38,13.38,13.37,13.37,978000.0
2013-01-11 15:30:00,13.37,13.39,13.37,13.38,1370000.0,13.37,13.39,13.37,13.38,1370000.0
2013-01-11 15:40:00,13.38,13.4,13.38,13.4,1684000.0,13.38,13.4,13.38,13.4,1684000.0
2013-01-11 15:50:00,13.4,13.4,13.38,13.4,4152000.0,13.4,13.4,13.38,13.4,4152000.0
2013-01-14 09:30:00,13.4,13.65,13.38,13.64,9426000.0,13.4,13.65,13.38,13.64,9426000.0
2013-01-14 09:40:00,13.64,13.67,13.56,13.56,5156000.0,13.64,13.67,13.56,13.56,5156000.0
2013-01-14 09:50:00,13.57,13.61,13.57,13.59,2632000.0,13.57,13.61,13.57,13.59,2632000.0
2013-01-14 10:00:00,13.59,13.59,13.54,13.54,2964000.0,13.59,13.59,13.54,13.54,2964000.0
2013-01-14 10:10:00,13.55,13.59,13.54,13.57,1490000.0,13.55,13.59,13.54,13.57,1490000.0
2013-01-14 10:20:00,13.58,13.58,13.49,13.53,2518000.0,13.58,13.58,13.49,13.53,2518000.0
2013-01-14 10:30:00,13.53,13.62,13.52,13.62,2680000.0,13.53,13.62,13.52,13.62,2680000.0
2013-01-14 10:40:00,13.62,13.62,13.58,13.61,1970000.0,13.62,13.62,13.58,13.61,1970000.0
2013-01-14 10:50:00,13.61,13.61,13.59,13.61,1460000.0,13.61,13.61,13.59,13.61,1460000.0
2013-01-14 11:00:00,13.61,13.61,13.59,13.61,942000.0,13.61,13.61,13.59,13.61,942000.0
2013-01-14 11:10:00,13.61,13.65,13.61,13.61,2150000.0,13.61,13.65,13.61,13.61,2150000.0
2013-01-14 11:20:00,13.61,13.67,13.61,13.66,2506000.0,13.61,13.67,13.61,13.66,2506000.0
2013-01-14 11:30:00,13.67,13.71,13.67,13.69,4016000.0,13.67,13.71,13.67,13.69,4016000.0
2013-01-14 11:40:00,13.68,13.71,13.66,13.69,1960000.0,13.68,13.71,13.66,13.69,1960000.0
2013-01-14 11:50:00,13.68,13.69,13.67,13.68,1670000.0,13.68,13.69,13.67,13.68,1670000.0
2013-01-14 12:00:00,13.68,13.71,13.68,13.7,2242000.0,13.68,13.71,13.68,13.7,2242000.0
2013-01-14 12:10:00,13.7,13.71,13.67,13.68,2304000.0,13.7,13.71,13.67,13.68,2304000.0
2013-01-14 12:20:00,13.68,13.7,13.67,13.67,2018000.0,13.68,13.7,13.67,13.67,2018000.0
2013-01-14 12:30:00,13.67,13.68,13.66,13.66,1258000.0,13.67,13.68,13.66,13.66,1258000.0
2013-01-14 12:40:00,13.66,13.7,13.66,13.69,1112000.0,13.66,13.7,13.66,13.69,1112000.0
2013-01-14 12:50:00,13.69,13.7,13.68,13.69,616000.0,13.69,13.7,13.68,13.69,616000.0
2013-01-14 13:00:00,13.69,13.69,13.66,13.67,864000.0,13.69,13.69,13.66,13.67,864000.0
2013-01-14 13:10:00,13.67,13.71,13.67,13.71,790000.0,13.67,13.71,13.67,13.71,790000.0
2013-01-14 13:20:00,13.71,13.71,13.69,13.7,1028000.0,13.71,13.71,13.69,13.7,1028000.0
2013-01-14 13:30:00,13.69,13.7,13.68,13.69,520000.0,13.69,13.7,13.68,13.69,520000.0
2013-01-14 13:40:00,13.68,13.69,13.62,13.62,1394000.0,13.68,13.69,13.62,13.62,1394000.0
2013-01-14 13:50:00,13.62,13.65,13.6,13.61,1742000.0,13.62,13.65,13.6,13.61,1742000.0
2013-01-14 14:00:00,13.61,13.66,13.61,13.66,962000.0,13.61,13.66,13.61,13.66,962000.0
2013-01-14 14:10:00,13.66,13.67,13.64,13.65,822000.0,13.66,13.67,13.64,13.65,822000.0
2013-01-14 14:20:00,13.64,13.66,13.63,13.66,890000.0,13.64,13.66,13.63,13.66,890000.0
2013-01-14 14:30:00,13.66,13.68,13.66,13.67,2442000.0,13.66,13.68,13.66,13.67,2442000.0
2013-01-14 14:40:00,13.66,13.68,13.66,13.68,880000.0,13.66,13.68,13.66,13.68,880000.0
2013-01-14 14:50:00,13.68,13.68,13.66,13.67,1186000.0,13.68,13.68,13.66,13.67,1186000.0
2013-01-14 15:00:00,13.67,13.69,13.66,13.69,1874000.0,13.67,13.69,13.66,13.69,1874000.0
2013-01-14 15:10:00,13.69,13.69,13.66,13.67,1648000.0,13.69,13.69,13.66,13.67,1648000.0
2013-01-14 15:20:00,13.67,13.68,13.64,13.65,1526000.0,13.67,13.68,13.64,13.65,1526000.0
2013-01-14 15:30:00,13.65,13.65,13.59,13.61,2314000.0,13.65,13.65,13.59,13.61,2314000.0
2013-01-14 15:40:00,13.61,13.63,13.59,13.61,2022000.0,13.61,13.63,13.59,13.61,2022000.0
2013-01-14 15:50:00,13.61,13.64,13.59,13.64,3888000.0,13.61,13.64,13.59,13.64,3888000.0
2013-01-15 09:30:00,13.55,13.61,13.51,13.55,3522000.0,13.55,13.61,13.51,13.55,3522000.0
2013-01-15 09:40:00,13.55,13.58,13.51,13.52,1816000.0,13.55,13.58,13.51,13.52,1816000.0
2013-01-15 09:50:00,13.52,13.52,13.47,13.52,2354000.0,13.52,13.52,13.47,13.52,2354000.0
2013-01-15 10:00:00,13.51,13.52,13.47,13.51,1400000.0,13.51,13.52,13.47,13.51,1400000.0
2013-01-15 10:10:00,13.51,13.54,13.49,13.49,938000.0,13.51,13.54,13.49,13.49,938000.0
2013-01-15 10:20:00,13.49,13.5,13.48,13.48,1188000.0,13.49,13.5,13.48,13.48,1188000.0
2013-01-15 10:30:00,13.48,13.49,13.47,13.48,504000.0,13.48,13.49,13.47,13.48,504000.0
2013-01-15 10:40:00,13.48,13.53,13.48,13.53,1178000.0,13.48,13.53,13.48,13.53,1178000.0
2013-01-15 10:50:00,13.53,13.53,13.51,13.53,706000.0,13.53,13.53,13.51,13.53,706000.0
2013-01-15 11:00:00,13.53,13.57,13.53,13.55,1482000.0,13.53,13.57,13.53,13.55,1482000.0
2013-01-15 11:10:00,13.55,13.58,13.54,13.55,990000.0,13.55,13.58,13.54,13.55,990000.0
2013-01-15 11:20:00,13.55,13.57,13.54,13.56,1476000.0,13.55,13.57,13.54,13.56,1476000.0
2013-01-15 11:30:00,13.56,13.6,13.56,13.6,1358000.0,13.56,13.6,13.56,13.6,1358000.0
2013-01-15 11:40:00,13.59,13.6,13.58,13.6,1250000.0,13.59,13.6,13.58,13.6,1250000.0
2013-01-15 11:50:00,13.59,13.61,13.59,13.59,1322000.0,13.59,13.61,13.59,13.59,1322000.0
2013-01-15 12:00:00,13.59,13.6,13.58,13.6,676000.0,13.59,13.6,13.58,13.6,676000.0
2013-01-15 12:10:00,13.59,13.62,13.59,13.61,316000.0,13.59,13.62,13.59,13.61,316000.0
2013-01-15 12:20:00,13.62,13.62,13.6,13.6,714000.0,13.62,13.62,13.6,13.6,714000.0
2013-01-15 12:30:00,13.6,13.63,13.6,13.61,1044000.0,13.6,13.63,13.6,13.61,1044000.0
2013-01-15 12:40:00,13.61,13.64,13.6,13.61,672000.0,13.61,13.64,13.6,13.61,672000.0
2013-01-15 12:50:00,13.61,13.62,13.6,13.6,466000.0,13.61,13.62,13.6,13.6,466000.0
2013-01-15 13:00:00,13.6,13.61,13.59,13.59,1288000.0,13.6,13.61,13.59,13.59,1288000.0
2013-01-15 13:10:00,13.6,13.61,13.59,13.6,994000.0,13.6,13.61,13.59,13.6,994000.0
2013-01-15 13:20:00,13.6,13.6,13.56,13.58,746000.0,13.6,13.6,13.56,13.58,746000.0
2013-01-15 13:30:00,13.58,13.59,13.56,13.59,854000.0,13.58,13.59,13.56,13.59,854000.0
2013-01-15 13:40:00,13.59,13.59,13.57,13.58,788000.0,13.59,13.59,13.57,13.58,788000.0
2013-01-15 13:50:00,13.58,13.58,13.53,13.54,1324000.0,13.58,13.58,13.53,13.54,1324000.0
2013-01-15 14:00:00,13.54,13.55,13.53,13.54,594000.0,13.54,13.55,13.53,13.54,594000.0
2013-01-15 14:10:00,13.54,13.55,13.52,13.55,828000.0,13.54,13.55,13.52,13.55,828000.0
2013-01-15 14:20:00,13.55,13.55,13.52,13.52,470000.0,13.55,13.55,13.52,13.52,470000.0
2013-01-15 14:30:00,13.53,13.54,13.52,13.54,578000.0,13.53,13.54,13.52,13.54,578000.0
2013-01-15 14:40:00,13.54,13.57,13.54,13.56,760000.0,13.54,13.57,13.54,13.56,760000.0
2013-01-15 14:50:00,13.56,13.58,13.56,13.58,480000.0,13.56,13.58,13.56,13.58,480000.0
2013-01-15 15:00:00,13.58,13.6,13.56,13.58,1150000.0,13.58,13.6,13.56,13.58,1150000.0
2013-01-15 15:10:00,13.58,13.61,13.58,13.6,936000.0,13.58,13.61,13.58,13.6,936000.0
2013-01-15 15:20:00,13.6,13.61,13.58,13.59,1000000.0,13.6,13.61,13.58,13.59,1000000.0
2013-01-15 15:30:00,13.59,13.61,13.59,13.6,1046000.0,13.59,13.61,13.59,13.6,1046000.0
2013-01-15 15:40:00,13.6,13.6,13.58,13.59,1128000.0,13.6,13.6,13.58,13.59,1128000.0
2013-01-15 15:50:00,13.59,13.6,13.58,13.6,2324000.0,13.59,13.6,13.58,13.6,2324000.0
2013-01-16 09:30:00,13.54,13.56,13.47,13.51,2418000.0,13.54,13.56,13.47,13.51,2418000.0
2013-01-16 09:40:00,13.51,13.54,13.49,13.5,1374000.0,13.51,13.54,13.49,13.5,1374000.0
2013-01-16 09:50:00,13.5,13.51,13.49,13.5,996000.0,13.5,13.51,13.49,13.5,996000.0
2013-01-16 10:00:00,13.5,13.51,13.48,13.5,1222000.0,13.5,13.51,13.48,13.5,1222000.0
2013-01-16 10:10:00,13.5,13.51,13.48,13.49,860000.0,13.5,13.51,13.48,13.49,860000.0
2013-01-16 10:20:00,13.49,13.53,13.49,13.51,1818000.0,13.49,13.53,13.49,13.51,1818000.0
2013-01-16 10:30:00,13.51,13.52,13.51,13.52,1726000.0,13.51,13.52,13.51,13.52,1726000.0
2013-01-16 10:40:00,13.52,13.53,13.51,13.52,536000.0,13.52,13.53,13.51,13.52,536000.0
2013-01-16 10:50:00,13.52,13.53,13.49,13.49,1268000.0,13.52,13.53,13.49,13.49,1268000.0
2013-01-16 11:00:00,13.49,13.5,13.48,13.49,790000.0,13.49,13.5,13.48,13.49,790000.0
2013-01-16 11:10:00,13.49,13.52,13.49,13.49,582000.0,13.49,13.52,13.49,13.49,582000.0
2013-01-16 11:20:00,13.49,13.52,13.49,13.52,1090000.0,13.49,13.52,13.49,13.52,1090000.0
2013-01-16 11:30:00,13.52,13.52,13.51,13.52,816000.0,13.52,13.52,13.51,13.52,816000.0
2013-01-16 11:40:00,13.51,13.52,13.49,13.49,816000.0,13.51,13.52,13.49,13.49,816000.0
2013-01-16 11:50:00,13.5,13.5,13.42,13.43,1820000.0,13.5,13.5,13.42,13.43,1820000.0
2013-01-16 12:00:00,13.44,13.45,13.41,13.42,1058000.0,13.44,13.45,13.41,13.42,1058000.0
2013-01-16 12:10:00,13.42,13.44,13.41,13.43,676000.0,13.42,13.44,13.41,13.43,676000.0
2013-01-16 12:20:00,13.43,13.44,13.42,13.43,600000.0,13.43,13.44,13.42,13.43,600000.0
2013-01-16 12:30:00,13.43,13.43,13.41,13.42,566000.0,13.43,13.43,13.41,13.42,566000.0
2013-01-16 12:40:00,13.42,13.43,13.39,13.41,1082000.0,13.42,13.43,13.39,13.41,1082000.0
2013-01-16 12:50:00,13.41,13.42,13.4,13.42,620000.0,13.41,13.42,13.4,13.42,620000.0
2013-01-16 13:00:00,13.42,13.44,13.41,13.43,694000.0,13.42,13.44,13.41,13.43,694000.0
2013-01-16 13:10:00,13.43,13.43,13.41,13.41,288000.0,13.43,13.43,13.41,13.41,288000.0
2013-01-16 13:20:00,13.42,13.43,13.41,13.43,324000.0,13.42,13.43,13.41,13.43,324000.0
2013-01-16 13:30:00,13.43,13.44,13.41,13.42,880000.0,13.43,13.44,13.41,13.42,880000.0
2013-01-16 13:40:00,13.42,13.44,13.41,13.44,726000.0,13.42,13.44,13.41,13.44,726000.0
2013-01-16 13:50:00,13.44,13.46,13.43,13.46,636000.0,13.44,13.46,13.43,13.46,636000.0
2013-01-16 14:00:00,13.45,13.47,13.44,13.44,352000.0,13.45,13.47,13.44,13.44,352000.0
2013-01-16 14:10:00,13.44,13.47,13.44,13.47,192000.0,13.44,13.47,13.44,13.47,192000.0
2013-01-16 14:20:00,13.47,13.48,13.46,13.47,370000.0,13.47,13.48,13.46,13.47,370000.0
2013-01-16 14:30:00,13.47,13.49,13.47,13.48,544000.0,13.47,13.49,13.47,13.48,544000.0
2013-01-16 14:40:00,13.48,13.48,13.44,13.46,660000.0,13.48,13.48,13.44,13.46,660000.0
2013-01-16 14:50:00,13.46,13.47,13.45,13.46,340000.0,13.46,13.47,13.45,13.46,340000.0
2013-01-16 15:00:00,13.46,13.46,13.45,13.46,260000.0,13.46,13.46,13.45,13.46,260000.0
2013-01-16 15:10:00,13.46,13.46,13.45,13.45,516000.0,13.46,13.46,13.45,13.45,516000.0
2013-01-16 15:20:00,13.45,13.46,13.42,13.42,1060000.0,13.45,13.46,13.42,13.42,1060000.0
2013-01-16 15:30:00,13.42,13.46,13.41,13.45,1628000.0,13.42,13.46,13.41,13.45,1628000.0
2013-01-16 15:40:00,13.45,13.46,13.43,13.45,1156000.0,13.45,13.46,13.43,13.45,1156000.0
2013-01-16 15:50:00,13.45,13.46,13.44,13.44,2966000.0,13.45,13.46,13.44,13.44,2966000.0
2013-01-17 09:30:00,13.55,13.6,13.54,13.55,3866000.0,13.55,13.6,13.54,13.55,3866000.0
2013-01-17 09:40:00,13.55,13.56,13.51,13.53,1802000.0,13.55,13.56,13.51,13.53,1802000.0
2013-01-17 09:50:00,13.53,13.54,13.48,13.51,2028000.0,13.53,13.54,13.48,13.51,2028000.0
2013-01-17 10:00:00,13.51,13.52,13.46,13.49,1804000.0,13.51,13.52,13.46,13.49,1804000.0
2013-01-17 10:10:00,13.49,13.56,13.49,13.56,1766000.0,13.49,13.56,13.49,13.56,1766000.0
2013-01-17 10:20:00,13.56,13.57,13.55,13.56,1750000.0,13.56,13.57,13.55,13.56,1750000.0
2013-01-17 10:30:00,13.56,13.56,13.52,13.52,1136000.0,13.56,13.56,13.52,13.52,1136000.0
2013-01-17 10:40:00,13.52,13.53,13.49,13.49,1092000.0,13.52,13.53,13.49,13.49,1092000.0
2013-01-17 10:50:00,13.49,13.51,13.48,13.5,778000.0,13.49,13.51,13.48,13.5,778000.0
2013-01-17 11:00:00,13.5,13.51,13.49,13.5,916000.0,13.5,13.51,13.49,13.5,916000.0
2013-01-17 11:10:00,13.5,13.54,13.5,13.54,494000.0,13.5,13.54,13.5,13.54,494000.0
2013-01-17 11:20:00,13.54,13.57,13.53,13.57,890000.0,13.54,13.57,13.53,13.57,890000.0
2013-01-17 11:30:00,13.56,13.57,13.54,13.55,656000.0,13.56,13.57,13.54,13.55,656000.0
2013-01-17 11:40:00,13.55,13.55,13.53,13.54,368000.0,13.55,13.55,13.53,13.54,368000.0
2013-01-17 11:50:00,13.54,13.55,13.51,13.51,912000.0,13.54,13.55,13.51,13.51,912000.0
2013-01-17 12:00:00,13.51,13.54,13.51,13.54,250000.0,13.51,13.54,13.51,13.54,250000.0
2013-01-17 12:10:00,13.54,13.54,13.53,13.54,358000.0,13.54,13.54,13.53,13.54,358000.0
2013-01-17 12:20:00,13.54,13.56,13.54,13.55,476000.0,13.54,13.56,13.54,13.55,476000.0
2013-01-17 12:30:00,13.56,13.57,13.55,13.56,466000.0,13.56,13.57,13.55,13.56,466000.0
2013-01-17 12:40:00,13.56,13.56,13.55,13.56,356000.0,13.56,13.56,13.55,13.56,356000.0
2013-01-17 12:50:00,13.56,13.57,13.56,13.56,606000.0,13.56,13.57,13.56,13.56,606000.0
2013-01-17 13:00:00,13.56,13.56,13.54,13.54,400000.0,13.56,13.56,13.54,13.54,400000.0
2013-01-17 13:10:00,13.54,13.55,13.52,13.53,642000.0,13.54,13.55,13.52,13.53,642000.0
2013-01-17 13:20:00,13.54,13.54,13.53,13.54,262000.0,13.54,13.54,13.53,13.54,262000.0
2013-01-17 13:30:00,13.54,13.54,13.53,13.54,294000.0,13.54,13.54,13.53,13.54,294000.0
2013-01-17 13:40:00,13.53,13.55,13.53,13.55,476000.0,13.53,13.55,13.53,13.55,476000.0
2013-01-17 13:50:00,13.54,13.56,13.54,13.55,496000.0,13.54,13.56,13.54,13.55,496000.0
2013-01-17 14:00:00,13.56,13.58,13.55,13.57,690000.0,13.56,13.58,13.55,13.57,690000.0
2013-01-17 14:10:00,13.57,13.58,13.56,13.57,430000.0,13.57,13.58,13.56,13.57,430000.0
2013-01-17 14:20:00,13.57,13.58,13.56,13.56,940000.0,13.57,13.58,13.56,13.56,940000.0
2013-01-17 14:30:00,13.56,13.58,13.56,13.58,346000.0,13.56,13.58,13.56,13.58,346000.0
2013-01-17 14:40:00,13.58,13.59,13.57,13.57,320000.0,13.58,13.59,13.57,13.57,320000.0
2013-01-17 14:50:00,13.57,13.57,13.56,13.57,310000.0,13.57,13.57,13.56,13.57,310000.0
2013-01-17 15:00:00,13.56,13.57,13.55,13.56,556000.0,13.56,13.57,13.55,13.56,556000.0
2013-01-17 15:10:00,13.56,13.57,13.56,13.56,340000.0,13.56,13.57,13.56,13.56,340000.0
2013-01-17 15:20:00,13.56,13.56,13.54,13.55,530000.0,13.56,13.56,13.54,13.55,530000.0
2013-01-17 15:30:00,13.55,13.56,13.54,13.55,978000.0,13.55,13.56,13.54,13.55,978000.0
2013-01-17 15:40:00,13.55,13.56,13.54,13.54,772000.0,13.55,13.56,13.54,13.54,772000.0
2013-01-17 15:50:00,13.54,13.54,13.52,13.52,2826000.0,13.54,13.54,13.52,13.52,2826000.0
2013-01-18 09:30:00,13.54,13.72,13.54,13.62,13600000.0,13.54,13.72,13.54,13.62,13600000.0
2013-01-18 09:40:00,13.61,13.66,13.6,13.65,2114000.0,13.61,13.66,13.6,13.65,2114000.0
2013-01-18 09:50:00,13.65,13.66,13.61,13.63,1022000.0,13.65,13.66,13.61,13.63,1022000.0
2013-01-18 10:00:00,13.63,13.63,13.59,13.61,1210000.0,13.63,13.63,13.59,13.61,1210000.0
2013-01-18 10:10:00,13.6,13.62,13.6,13.6,1320000.0,13.6,13.62,13.6,13.6,1320000.0
2013-01-18 10:20:00,13.6,13.6,13.57,13.58,1270000.0,13.6,13.6,13.57,13.58,1270000.0
2013-01-18 10:30:00,13.58,13.58,13.51,13.53,2598000.0,13.58,13.58,13.51,13.53,2598000.0
2013-01-18 10:40:00,13.53,13.54,13.49,13.52,2446000.0,13.53,13.54,13.49,13.52,2446000.0
2013-01-18 10:50:00,13.53,13.55,13.51,13.54,1026000.0,13.53,13.55,13.51,13.54,1026000.0
2013-01-18 11:00:00,13.54,13.54,13.51,13.52,1942000.0,13.54,13.54,13.51,13.52,1942000.0
2013-01-18 11:10:00,13.52,13.53,13.5,13.52,978000.0,13.52,13.53,13.5,13.52,978000.0
2013-01-18 11:20:00,13.52,13.53,13.51,13.51,1062000.0,13.52,13.53,13.51,13.51,1062000.0
2013-01-18 11:30:00,13.51,13.52,13.51,13.51,452000.0,13.51,13.52,13.51,13.51,452000.0
2013-01-18 11:40:00,13.51,13.51,13.48,13.48,762000.0,13.51,13.51,13.48,13.48,762000.0
2013-01-18 11:50:00,13.48,13.49,13.48,13.49,780000.0,13.48,13.49,13.48,13.49,780000.0
2013-01-18 12:00:00,13.49,13.5,13.48,13.49,1006000.0,13.49,13.5,13.48,13.49,1006000.0
2013-01-18 12:10:00,13.49,13.49,13.48,13.49,352000.0,13.49,13.49,13.48,13.49,352000.0
2013-01-18 12:20:00,13.49,13.51,13.49,13.51,632000.0,13.49,13.51,13.49,13.51,632000.0
2013-01-18 12:30:00,13.51,13.52,13.51,13.51,626000.0,13.51,13.52,13.51,13.51,626000.0
2013-01-18 12:40:00,13.51,13.52,13.51,13.52,386000.0,13.51,13.52,13.51,13.52,386000.0
2013-01-18 12:50:00,13.52,13.54,13.52,13.53,580000.0,13.52,13.54,13.52,13.53,580000.0
2013-01-18 13:00:00,13.53,13.56,13.53,13.56,786000.0,13.53,13.56,13.53,13.56,786000.0
2013-01-18 13:10:00,13.56,13.57,13.55,13.56,958000.0,13.56,13.57,13.55,13.56,958000.0
2013-01-18 13:20:00,13.56,13.57,13.54,13.55,608000.0,13.56,13.57,13.54,13.55,608000.0
2013-01-18 13:30:00,13.54,13.55,13.53,13.53,712000.0,13.54,13.55,13.53,13.53,712000.0
2013-01-18 13:40:00,13.54,13.55,13.53,13.54,784000.0,13.54,13.55,13.53,13.54,784000.0
2013-01-18 13:50:00,13.54,13.55,13.54,13.54,330000.0,13.54,13.55,13.54,13.54,330000.0
2013-01-18 14:00:00,13.54,13.55,13.53,13.54,534000.0,13.54,13.55,13.53,13.54,534000.0
2013-01-18 14:10:00,13.54,13.54,13.53,13.53,212000.0,13.54,13.54,13.53,13.53,212000.0
2013-01-18 14:20:00,13.54,13.54,13.53,13.54,306000.0,13.54,13.54,13.53,13.54,306000.0
2013-01-18 14:30:00,13.54,13.54,13.53,13.54,556000.0,13.54,13.54,13.53,13.54,556000.0
2013-01-18 14:40:00,13.54,13.56,13.54,13.55,788000.0,13.54,13.56,13.54,13.55,788000.0
2013-01-18 14:50:00,13.55,13.56,13.55,13.55,870000.0,13.55,13.56,13.55,13.55,870000.0
2013-01-18 15:00:00,13.55,13.56,13.55,13.55,558000.0,13.55,13.56,13.55,13.55,558000.0
2013-01-18 15:10:00,13.55,13.56,13.55,13.55,500000.0,13.55,13.56,13.55,13.55,500000.0
2013-01-18 15:20:00,13.55,13.57,13.55,13.57,860000.0,13.55,13.57,13.55,13.57,860000.0
2013-01-18 15:30:00,13.57,13.58,13.56,13.57,1160000.0,13.57,13.58,13.56,13.57,1160000.0
2013-01-18 15:40:00,13.57,13.58,13.56,13.58,1786000.0,13.57,13.58,13.56,13.58,1786000.0
2013-01-18 15:50:00,13.58,13.62,13.58,13.61,5310000.0,13.58,13.62,13.58,13.61,5310000.0
2013-01-22 09:30:00,13.58,13.61,13.57,13.58,3252000.0,13.58,13.61,13.57,13.58,3252000.0
2013-01-22 09:40:00,13.57,13.59,13.55,13.59,1512000.0,13.57,13.59,13.55,13.59,1512000.0
2013-01-22 09:50:00,13.59,13.61,13.58,13.59,1330000.0,13.59,13.61,13.58,13.59,1330000.0
2013-01-22 10:00:00,13.58,13.59,13.56,13.58,1414000.0,13.58,13.59,13.56,13.58,1414000.0
2013-01-22 10:10:00,13.58,13.59,13.54,13.55,1348000.0,13.58,13.59,13.54,13.55,1348000.0
2013-01-22 10:20:00,13.55,13.56,13.52,13.52,1126000.0,13.55,13.56,13.52,13.52,1126000.0
2013-01-22 10:30:00,13.52,13.54,13.51,13.52,926000.0,13.52,13.54,13.51,13.52,926000.0
2013-01-22 10:40:00,13.52,13.56,13.51,13.53,900000.0,13.52,13.56,13.51,13.53,900000.0
2013-01-22 10:50:00,13.53,13.54,13.52,13.54,2122000.0,13.53,13.54,13.52,13.54,2122000.0
2013-01-22 11:00:00,13.53,13.54,13.51,13.52,1722000.0,13.53,13.54,13.51,13.52,1722000.0
2013-01-22 11:10:00,13.52,13.53,13.49,13.5,1954000.0,13.52,13.53,13.49,13.5,1954000.0
2013-01-22 11:20:00,13.5,13.51,13.48,13.5,856000.0,13.5,13.51,13.48,13.5,856000.0
2013-01-22 11:30:00,13.5,13.52,13.48,13.5,1300000.0,13.5,13.52,13.48,13.5,1300000.0
2013-01-22 11:40:00,13.49,13.49,13.48,13.49,496000.0,13.49,13.49,13.48,13.49,496000.0
2013-01-22 11:50:00,13.49,13.52,13.48,13.51,778000.0,13.49,13.52,13.48,13.51,778000.0
2013-01-22 12:00:00,13.51,13.52,13.5,13.5,736000.0,13.51,13.52,13.5,13.5,736000.0
2013-01-22 12:10:00,13.5,13.54,13.5,13.54,1140000.0,13.5,13.54,13.5,13.54,1140000.0
2013-01-22 12:20:00,13.54,13.54,13.52,13.52,596000.0,13.54,13.54,13.52,13.52,596000.0
2013-01-22 12:30:00,13.52,13.53,13.51,13.53,482000.0,13.52,13.53,13.51,13.53,482000.0
2013-01-22 12:40:00,13.53,13.54,13.51,13.52,506000.0,13.53,13.54,13.51,13.52,506000.0
2013-01-22 12:50:00,13.52,13.52,13.5,13.51,342000.0,13.52,13.52,13.5,13.51,342000.0
2013-01-22 13:00:00,13.51,13.52,13.5,13.52,302000.0,13.51,13.52,13.5,13.52,302000.0
2013-01-22 13:10:00,13.51,13.53,13.51,13.52,542000.0,13.51,13.53,13.51,13.52,542000.0
2013-01-22 13:20:00,13.53,13.53,13.51,13.52,322000.0,13.53,13.53,13.51,13.52,322000.0
2013-01-22 13:30:00,13.52,13.52,13.5,13.5,420000.0,13.52,13.52,13.5,13.5,420000.0
2013-01-22 13:40:00,13.5,13.51,13.49,13.5,468000.0,13.5,13.51,13.49,13.5,468000.0
2013-01-22 13:50:00,13.5,13.51,13.49,13.5,612000.0,13.5,13.51,13.49,13.5,612000.0
2013-01-22 14:00:00,13.5,13.51,13.49,13.5,656000.0,13.5,13.51,13.49,13.5,656000.0
2013-01-22 14:10:00,13.5,13.51,13.5,13.51,282000.0,13.5,13.51,13.5,13.51,282000.0
2013-01-22 14:20:00,13.51,13.51,13.5,13.51,524000.0,13.51,13.51,13.5,13.51,524000.0
2013-01-22 14:30:00,13.51,13.51,13.49,13.49,758000.0,13.51,13.51,13.49,13.49,758000.0
2013-01-22 14:40:00,13.49,13.5,13.49,13.5,476000.0,13.49,13.5,13.49,13.5,476000.0
2013-01-22 14:50:00,13.49,13.51,13.49,13.5,578000.0,13.49,13.51,13.49,13.5,578000.0
2013-01-22 15:00:00,13.5,13.5,13.49,13.5,604000.0,13.5,13.5,13.49,13.5,604000.0
2013-01-22 15:10:00,13.49,13.49,13.46,13.47,1110000.0,13.49,13.49,13.46,13.47,1110000.0
2013-01-22 15:20:00,13.47,13.49,13.46,13.48,754000.0,13.47,13.49,13.46,13.48,754000.0
2013-01-22 15:30:00,13.48,13.49,13.48,13.48,976000.0,13.48,13.49,13.48,13.48,976000.0
2013-01-22 15:40:00,13.48,13.49,13.46,13.47,1440000.0,13.48,13.49,13.46,13.47,1440000.0
2013-01-22 15:50:00,13.47,13.51,13.47,13.51,2224000.0,13.47,13.51,13.47,13.51,2224000.0
2013-01-23 09:30:00,13.54,13.55,13.4,13.41,4714000.0,13.54,13.55,13.4,13.41,4714000.0
2013-01-23 09:40:00,13.41,13.44,13.38,13.4,2570000.0,13.41,13.44,13.38,13.4,2570000.0
2013-01-23 09:50:00,13.4,13.41,13.37,13.39,2048000.0,13.4,13.41,13.37,13.39,2048000.0
2013-01-23 10:00:00,13.39,13.4,13.36,13.36,1488000.0,13.39,13.4,13.36,13.36,1488000.0
2013-01-23 10:10:00,13.36,13.4,13.35,13.38,2486000.0,13.36,13.4,13.35,13.38,2486000.0
2013-01-23 10:20:00,13.38,13.39,13.33,13.34,1820000.0,13.38,13.39,13.33,13.34,1820000.0
2013-01-23 10:30:00,13.34,13.39,13.34,13.39,1688000.0,13.34,13.39,13.34,13.39,1688000.0
2013-01-23 10:40:00,13.39,13.39,13.35,13.37,1750000.0,13.39,13.39,13.35,13.37,1750000.0
2013-01-23 10:50:00,13.37,13.37,13.34,13.35,914000.0,13.37,13.37,13.34,13.35,914000.0
2013-01-23 11:00:00,13.35,13.37,13.33,13.35,1312000.0,13.35,13.37,13.33,13.35,1312000.0
2013-01-23 11:10:00,13.34,13.38,13.34,13.37,1240000.0,13.34,13.38,13.34,13.37,1240000.0
2013-01-23 11:20:00,13.37,13.38,13.35,13.36,932000.0,13.37,13.38,13.35,13.36,932000.0
2013-01-23 11:30:00,13.36,13.38,13.36,13.36,746000.0,13.36,13.38,13.36,13.36,746000.0
2013-01-23 11:40:00,13.36,13.38,13.36,13.37,802000.0,13.36,13.38,13.36,13.37,802000.0
2013-01-23 11:50:00,13.37,13.39,13.36,13.38,834000.0,13.37,13.39,13.36,13.38,834000.0
2013-01-23 12:00:00,13.37,13.39,13.37,13.38,1228000.0,13.37,13.39,13.37,13.38,1228000.0
2013-01-23 12:10:00,13.38,13.4,13.37,13.39,868000.0,13.38,13.4,13.37,13.39,868000.0
2013-01-23 12:20:00,13.39,13.41,13.38,13.38,718000.0,13.39,13.41,13.38,13.38,718000.0
2013-01-23 12:30:00,13.38,13.4,13.38,13.38,736000.0,13.38,13.4,13.38,13.38,736000.0
2013-01-23 12:40:00,13.38,13.39,13.37,13.37,502000.0,13.38,13.39,13.37,13.37,502000.0
2013-01-23 12:50:00,13.38,13.39,13.37,13.39,484000.0,13.38,13.39,13.37,13.39,484000.0
2013-01-23 13:00:00,13.39,13.42,13.38,13.41,692000.0,13.39,13.42,13.38,13.41,692000.0
2013-01-23 13:10:00,13.41,13.42,13.41,13.41,362000.0,13.41,13.42,13.41,13.41,362000.0
2013-01-23 13:20:00,13.41,13.41,13.4,13.4,868000.0,13.41,13.41,13.4,13.4,868000.0
2013-01-23 13:30:00,13.4,13.41,13.4,13.41,596000.0,13.4,13.41,13.4,13.41,596000.0
2013-01-23 13:40:00,13.41,13.41,13.4,13.41,872000.0,13.41,13.41,13.4,13.41,872000.0
2013-01-23 13:50:00,13.41,13.41,13.4,13.4,474000.0,13.41,13.41,13.4,13.4,474000.0
2013-01-23 14:00:00,13.4,13.41,13.39,13.39,630000.0,13.4,13.41,13.39,13.39,630000.0
2013-01-23 14:10:00,13.38,13.4,13.38,13.39,338000.0,13.38,13.4,13.38,13.39,338000.0
2013-01-23 14:20:00,13.39,13.39,13.38,13.39,318000.0,13.39,13.39,13.38,13.39,318000.0
2013-01-23 14:30:00,13.39,13.41,13.39,13.41,796000.0,13.39,13.41,13.39,13.41,796000.0
2013-01-23 14:40:00,13.41,13.43,13.41,13.42,736000.0,13.41,13.43,13.41,13.42,736000.0
2013-01-23 14:50:00,13.42,13.43,13.41,13.42,1174000.0,13.42,13.43,13.41,13.42,1174000.0
2013-01-23 15:00:00,13.42,13.43,13.41,13.42,1234000.0,13.42,13.43,13.41,13.42,1234000.0
2013-01-23 15:10:00,13.43,13.43,13.41,13.42,908000.0,13.43,13.43,13.41,13.42,908000.0
2013-01-23 15:20:00,13.42,13.43,13.41,13.42,876000.0,13.42,13.43,13.41,13.42,876000.0
2013-01-23 15:30:00,13.42,13.43,13.41,13.42,1520000.0,13.42,13.43,13.41,13.42,1520000.0
2013-01-23 15:40:00,13.42,13.42,13.4,13.41,1264000.0,13.42,13.42,13.4,13.41,1264000.0
2013-01-23 15:50:00,13.41,13.41,13.39,13.41,1888000.0,13.41,13.41,13.39,13.41,1888000.0
2013-01-24 09:30:00,13.47,13.8,13.47,13.8,9414000.0,13.47,13.8,13.47,13.8,9414000.0
2013-01-24 09:40:00,13.79,13.82,13.74,13.76,5542000.0,13.79,13.82,13.74,13.76,5542000.0
2013-01-24 09:50:00,13.75,13.82,13.73,13.73,3044000.0,13.75,13.82,13.73,13.73,3044000.0
2013-01-24 10:00:00,13.74,13.8,13.73,13.73,1884000.0,13.74,13.8,13.73,13.73,1884000.0
2013-01-24 10:10:00,13.74,13.74,13.7,13.73,1776000.0,13.74,13.74,13.7,13.73,1776000.0
2013-01-24 10:20:00,13.73,13.74,13.73,13.73,1012000.0,13.73,13.74,13.73,13.73,1012000.0
2013-01-24 10:30:00,13.73,13.77,13.73,13.75,1808000.0,13.73,13.77,13.73,13.75,1808000.0
2013-01-24 10:40:00,13.75,13.8,13.75,13.8,1526000.0,13.75,13.8,13.75,13.8,1526000.0
2013-01-24 10:50:00,13.8,13.8,13.77,13.78,1182000.0,13.8,13.8,13.77,13.78,1182000.0
2013-01-24 11:00:00,13.77,13.78,13.75,13.76,1506000.0,13.77,13.78,13.75,13.76,1506000.0
2013-01-24 11:10:00,13.76,13.77,13.75,13.77,2086000.0,13.76,13.77,13.75,13.77,2086000.0
2013-01-24 11:20:00,13.77,13.83,13.77,13.83,1700000.0,13.77,13.83,13.77,13.83,1700000.0
2013-01-24 11:30:00,13.82,13.83,13.8,13.81,2170000.0,13.82,13.83,13.8,13.81,2170000.0
2013-01-24 11:40:00,13.81,13.82,13.81,13.81,980000.0,13.81,13.82,13.81,13.81,980000.0
2013-01-24 11:50:00,13.81,13.82,13.79,13.8,636000.0,13.81,13.82,13.79,13.8,636000.0
2013-01-24 12:00:00,13.8,13.81,13.75,13.77,1046000.0,13.8,13.81,13.75,13.77,1046000.0
2013-01-24 12:10:00,13.77,13.77,13.72,13.74,1538000.0,13.77,13.77,13.72,13.74,1538000.0
2013-01-24 12:20:00,13.73,13.76,13.73,13.75,892000.0,13.73,13.76,13.73,13.75,892000.0
2013-01-24 12:30:00,13.75,13.75,13.72,13.73,1026000.0,13.75,13.75,13.72,13.73,1026000.0
2013-01-24 12:40:00,13.72,13.74,13.72,13.72,712000.0,13.72,13.74,13.72,13.72,712000.0
2013-01-24 12:50:00,13.72,13.73,13.68,13.69,1530000.0,13.72,13.73,13.68,13.69,1530000.0
2013-01-24 13:00:00,13.69,13.69,13.66,13.68,1518000.0,13.69,13.69,13.66,13.68,1518000.0
2013-01-24 13:10:00,13.68,13.69,13.67,13.69,640000.0,13.68,13.69,13.67,13.69,640000.0
2013-01-24 13:20:00,13.69,13.71,13.69,13.7,674000.0,13.69,13.71,13.69,13.7,674000.0
2013-01-24 13:30:00,13.7,13.71,13.68,13.68,348000.0,13.7,13.71,13.68,13.68,348000.0
2013-01-24 13:40:00,13.68,13.68,13.61,13.61,1198000.0,13.68,13.68,13.61,13.61,1198000.0
2013-01-24 13:50:00,13.62,13.65,13.6,13.63,1062000.0,13.62,13.65,13.6,13.63,1062000.0
2013-01-24 14:00:00,13.63,13.64,13.61,13.64,858000.0,13.63,13.64,13.61,13.64,858000.0
2013-01-24 14:10:00,13.63,13.64,13.63,13.63,886000.0,13.63,13.64,13.63,13.63,886000.0
2013-01-24 14:20:00,13.63,13.66,13.63,13.65,586000.0,13.63,13.66,13.63,13.65,586000.0
2013-01-24 14:30:00,13.65,13.69,13.65,13.66,1096000.0,13.65,13.69,13.65,13.66,1096000.0
2013-01-24 14:40:00,13.65,13.69,13.65,13.69,858000.0,13.65,13.69,13.65,13.69,858000.0
2013-01-24 14:50:00,13.69,13.69,13.68,13.68,488000.0,13.69,13.69,13.68,13.68,488000.0
2013-01-24 15:00:00,13.68,13.69,13.67,13.69,1006000.0,13.68,13.69,13.67,13.69,1006000.0
2013-01-24 15:10:00,13.69,13.69,13.68,13.68,1062000.0,13.69,13.69,13.68,13.68,1062000.0
2013-01-24 15:20:00,13.68,13.68,13.65,13.67,1176000.0,13.68,13.68,13.65,13.67,1176000.0
2013-01-24 15:30:00,13.67,13.73,13.67,13.71,1992000.0,13.67,13.73,13.67,13.71,1992000.0
2013-01-24 15:40:00,13.71,13.72,13.68,13.69,1352000.0,13.71,13.72,13.68,13.69,1352000.0
2013-01-24 15:50:00,13.69,13.71,13.67,13.67,3436000.0,13.69,13.71,13.67,13.67,3436000.0
2013-01-25 09:30:00,13.75,13.78,13.72,13.74,4122000.0,13.75,13.78,13.72,13.74,4122000.0
2013-01-25 09:40:00,13.74,13.82,13.73,13.8,3622000.0,13.74,13.82,13.73,13.8,3622000.0
2013-01-25 09:50:00,13.8,13.81,13.78,13.79,2328000.0,13.8,13.81,13.78,13.79,2328000.0
2013-01-25 10:00:00,13.78,13.82,13.77,13.81,2518000.0,13.78,13.82,13.77,13.81,2518000.0
2013-01-25 10:10:00,13.81,13.86,13.8,13.85,3058000.0,13.81,13.86,13.8,13.85,3058000.0
2013-01-25 10:20:00,13.85,13.88,13.84,13.84,3482000.0,13.85,13.88,13.84,13.84,3482000.0
2013-01-25 10:30:00,13.84,13.85,13.83,13.83,2016000.0,13.84,13.85,13.83,13.83,2016000.0
2013-01-25 10:40:00,13.83,13.85,13.83,13.84,1612000.0,13.83,13.85,13.83,13.84,1612000.0
2013-01-25 10:50:00,13.84,13.84,13.81,13.84,3032000.0,13.84,13.84,13.81,13.84,3032000.0
2013-01-25 11:00:00,13.83,13.87,13.83,13.86,2000000.0,13.83,13.87,13.83,13.86,2000000.0
2013-01-25 11:10:00,13.86,13.87,13.85,13.86,1798000.0,13.86,13.87,13.85,13.86,1798000.0
2013-01-25 11:20:00,13.86,13.87,13.85,13.86,1404000.0,13.86,13.87,13.85,13.86,1404000.0
2013-01-25 11:30:00,13.86,13.89,13.86,13.86,2346000.0,13.86,13.89,13.86,13.86,2346000.0
2013-01-25 11:40:00,13.86,13.89,13.85,13.88,1548000.0,13.86,13.89,13.85,13.88,1548000.0
2013-01-25 11:50:00,13.88,13.89,13.85,13.86,1570000.0,13.88,13.89,13.85,13.86,1570000.0
2013-01-25 12:00:00,13.85,13.97,13.85,13.94,2426000.0,13.85,13.97,13.85,13.94,2426000.0
2013-01-25 12:10:00,13.94,14.02,13.94,14.01,2132000.0,13.94,14.02,13.94,14.01,2132000.0
2013-01-25 12:20:00,14.01,14.03,13.97,13.98,3900000.0,14.01,14.03,13.97,13.98,3900000.0
2013-01-25 12:30:00,13.98,14.01,13.98,13.99,1038000.0,13.98,14.01,13.98,13.99,1038000.0
2013-01-25 12:40:00,13.99,14.03,13.99,14.02,1564000.0,13.99,14.03,13.99,14.02,1564000.0
2013-01-25 12:50:00,14.02,14.07,14.01,14.02,2082000.0,14.02,14.07,14.01,14.02,2082000.0
2013-01-25 13:00:00,14.03,14.12,14.02,14.12,2818000.0,14.03,14.12,14.02,14.12,2818000.0
2013-01-25 13:10:00,14.12,14.14,14.11,14.12,3014000.0,14.12,14.14,14.11,14.12,3014000.0
2013-01-25 13:20:00,14.11,14.11,14.07,14.08,1694000.0,14.11,14.11,14.07,14.08,1694000.0
2013-01-25 13:30:00,14.08,14.1,14.07,14.1,1492000.0,14.08,14.1,14.07,14.1,1492000.0
2013-01-25 13:40:00,14.1,14.14,14.09,14.13,2432000.0,14.1,14.14,14.09,14.13,2432000.0
2013-01-25 13:50:00,14.14,14.19,14.13,14.18,3108000.0,14.14,14.19,14.13,14.18,3108000.0
2013-01-25 14:00:00,14.18,14.21,14.18,14.19,2338000.0,14.18,14.21,14.18,14.19,2338000.0
2013-01-25 14:10:00,14.19,14.24,14.19,14.19,2616000.0,14.19,14.24,14.19,14.19,2616000.0
2013-01-25 14:20:00,14.19,14.19,14.16,14.18,2472000.0,14.19,14.19,14.16,14.18,2472000.0
2013-01-25 14:30:00,14.17,14.19,14.16,14.17,1370000.0,14.17,14.19,14.16,14.17,1370000.0
2013-01-25 14:40:00,14.16,14.19,14.15,14.17,1154000.0,14.16,14.19,14.15,14.17,1154000.0
2013-01-25 14:50:00,14.17,14.18,14.12,14.16,2070000.0,14.17,14.18,14.12,14.16,2070000.0
2013-01-25 15:00:00,14.16,14.17,14.13,14.15,1980000.0,14.16,14.17,14.13,14.15,1980000.0
2013-01-25 15:10:00,14.15,14.15,14.12,14.15,1890000.0,14.15,14.15,14.12,14.15,1890000.0
2013-01-25 15:20:00,14.15,14.17,14.14,14.16,1816000.0,14.15,14.17,14.14,14.16,1816000.0
2013-01-25 15:30:00,14.16,14.16,14.13,14.14,1702000.0,14.16,14.16,14.13,14.14,1702000.0
2013-01-25 15:40:00,14.14,14.14,14.11,14.12,2488000.0,14.14,14.14,14.11,14.12,2488000.0
2013-01-25 15:50:00,14.12,14.2,14.12,14.2,6148000.0,14.12,14.2,14.12,14.2,6148000.0
2013-01-28 09:30:00,14.19,14.22,14.08,14.19,6224000.0,14.19,14.22,14.08,14.19,6224000.0
2013-01-28 09:40:00,14.19,14.21,14.09,14.09,2938000.0,14.19,14.21,14.09,14.09,2938000.0
2013-01-28 09:50:00,14.09,14.09,14.01,14.02,4214000.0,14.09,14.09,14.01,14.02,4214000.0
2013-01-28 10:00:00,14.02,14.02,13.93,13.94,5296000.0,14.02,14.02,13.93,13.94,5296000.0
2013-01-28 10:10:00,13.93,13.97,13.9,13.92,4026000.0,13.93,13.97,13.9,13.92,4026000.0
2013-01-28 10:20:00,13.92,14.01,13.89,13.97,4120000.0,13.92,14.01,13.89,13.97,4120000.0
2013-01-28 10:30:00,13.97,13.97,13.89,13.89,3440000.0,13.97,13.97,13.89,13.89,3440000.0
2013-01-28 10:40:00,13.89,13.94,13.88,13.94,4376000.0,13.89,13.94,13.88,13.94,4376000.0
2013-01-28 10:50:00,13.94,13.96,13.89,13.92,2250000.0,13.94,13.96,13.89,13.92,2250000.0
2013-01-28 11:00:00,13.92,13.93,13.9,13.92,1570000.0,13.92,13.93,13.9,13.92,1570000.0
2013-01-28 11:10:00,13.93,13.93,13.86,13.89,1924000.0,13.93,13.93,13.86,13.89,1924000.0
2013-01-28 11:20:00,13.9,13.9,13.83,13.85,2376000.0,13.9,13.9,13.83,13.85,2376000.0
2013-01-28 11:30:00,13.85,13.93,13.85,13.92,2054000.0,13.85,13.93,13.85,13.92,2054000.0
2013-01-28 11:40:00,13.92,13.93,13.9,13.93,1436000.0,13.92,13.93,13.9,13.93,1436000.0
2013-01-28 11:50:00,13.93,13.93,13.88,13.89,1016000.0,13.93,13.93,13.88,13.89,1016000.0
2013-01-28 12:00:00,13.89,13.9,13.87,13.87,1090000.0,13.89,13.9,13.87,13.87,1090000.0
2013-01-28 12:10:00,13.87,13.88,13.83,13.85,1260000.0,13.87,13.88,13.83,13.85,1260000.0
2013-01-28 12:20:00,13.85,13.85,13.78,13.81,1950000.0,13.85,13.85,13.78,13.81,1950000.0
2013-01-28 12:30:00,13.81,13.86,13.81,13.85,1476000.0,13.81,13.86,13.81,13.85,1476000.0
2013-01-28 12:40:00,13.85,13.88,13.82,13.85,1174000.0,13.85,13.88,13.82,13.85,1174000.0
2013-01-28 12:50:00,13.85,13.86,13.83,13.83,602000.0,13.85,13.86,13.83,13.83,602000.0
2013-01-28 13:00:00,13.83,13.83,13.79,13.79,1096000.0,13.83,13.83,13.79,13.79,1096000.0
2013-01-28 13:10:00,13.79,13.81,13.77,13.78,998000.0,13.79,13.81,13.77,13.78,998000.0
2013-01-28 13:20:00,13.79,13.79,13.72,13.75,2276000.0,13.79,13.79,13.72,13.75,2276000.0
2013-01-28 13:30:00,13.75,13.77,13.74,13.75,782000.0,13.75,13.77,13.74,13.75,782000.0
2013-01-28 13:40:00,13.76,13.78,13.75,13.77,514000.0,13.76,13.78,13.75,13.77,514000.0
2013-01-28 13:50:00,13.76,13.81,13.76,13.81,1282000.0,13.76,13.81,13.76,13.81,1282000.0
2013-01-28 14:00:00,13.81,13.84,13.81,13.83,1224000.0,13.81,13.84,13.81,13.83,1224000.0
2013-01-28 14:10:00,13.83,13.89,13.83,13.88,1278000.0,13.83,13.89,13.83,13.88,1278000.0
2013-01-28 14:20:00,13.88,13.89,13.86,13.87,696000.0,13.88,13.89,13.86,13.87,696000.0
2013-01-28 14:30:00,13.87,13.88,13.82,13.85,920000.0,13.87,13.88,13.82,13.85,920000.0
2013-01-28 14:40:00,13.85,13.88,13.85,13.87,912000.0,13.85,13.88,13.85,13.87,912000.0
2013-01-28 14:50:00,13.87,13.88,13.86,13.86,618000.0,13.87,13.88,13.86,13.86,618000.0
2013-01-28 15:00:00,13.87,13.88,13.86,13.87,1678000.0,13.87,13.88,13.86,13.87,1678000.0
2013-01-28 15:10:00,13.87,13.88,13.83,13.83,1916000.0,13.87,13.88,13.83,13.83,1916000.0
2013-01-28 15:20:00,13.84,13.84,13.78,13.79,1900000.0,13.84,13.84,13.78,13.79,1900000.0
2013-01-28 15:30:00,13.79,13.83,13.78,13.82,1470000.0,13.79,13.83,13.78,13.82,1470000.0
2013-01-28 15:40:00,13.82,13.83,13.81,13.81,1406000.0,13.82,13.83,13.81,13.81,1406000.0
2013-01-28 15:50:00,13.81,13.83,13.8,13.8,3092000.0,13.81,13.83,13.8,13.8,3092000.0
2013-01-29 09:30:00,13.77,13.77,13.58,13.6,7184000.0,13.77,13.77,13.58,13.6,7184000.0
2013-01-29 09:40:00,13.6,13.63,13.53,13.56,5108000.0,13.6,13.63,13.53,13.56,5108000.0
2013-01-29 09:50:00,13.56,13.61,13.46,13.49,6246000.0,13.56,13.61,13.46,13.49,6246000.0
2013-01-29 10:00:00,13.49,13.5,13.41,13.44,5412000.0,13.49,13.5,13.41,13.44,5412000.0
2013-01-29 10:10:00,13.46,13.5,13.44,13.49,3978000.0,13.46,13.5,13.44,13.49,3978000.0
2013-01-29 10:20:00,13.49,13.57,13.49,13.49,5566000.0,13.49,13.57,13.49,13.49,5566000.0
2013-01-29 10:30:00,13.49,13.5,13.42,13.43,3454000.0,13.49,13.5,13.42,13.43,3454000.0
2013-01-29 10:40:00,13.43,13.52,13.43,13.46,2968000.0,13.43,13.52,13.43,13.46,2968000.0
2013-01-29 10:50:00,13.45,13.48,13.44,13.47,1616000.0,13.45,13.48,13.44,13.47,1616000.0
2013-01-29 11:00:00,13.47,13.57,13.47,13.54,3078000.0,13.47,13.57,13.47,13.54,3078000.0
2013-01-29 11:10:00,13.54,13.54,13.47,13.51,2200000.0,13.54,13.54,13.47,13.51,2200000.0
2013-01-29 11:20:00,13.5,13.53,13.49,13.52,1880000.0,13.5,13.53,13.49,13.52,1880000.0
2013-01-29 11:30:00,13.51,13.55,13.51,13.53,1432000.0,13.51,13.55,13.51,13.53,1432000.0
2013-01-29 11:40:00,13.53,13.55,13.51,13.54,1646000.0,13.53,13.55,13.51,13.54,1646000.0
2013-01-29 11:50:00,13.53,13.58,13.53,13.53,1512000.0,13.53,13.58,13.53,13.53,1512000.0
2013-01-29 12:00:00,13.53,13.54,13.52,13.53,1126000.0,13.53,13.54,13.52,13.53,1126000.0
2013-01-29 12:10:00,13.53,13.55,13.5,13.51,770000.0,13.53,13.55,13.5,13.51,770000.0
2013-01-29 12:20:00,13.51,13.51,13.47,13.49,1062000.0,13.51,13.51,13.47,13.49,1062000.0
2013-01-29 12:30:00,13.48,13.51,13.47,13.5,802000.0,13.48,13.51,13.47,13.5,802000.0
2013-01-29 12:40:00,13.5,13.5,13.47,13.49,1258000.0,13.5,13.5,13.47,13.49,1258000.0
2013-01-29 12:50:00,13.48,13.52,13.48,13.51,1448000.0,13.48,13.52,13.48,13.51,1448000.0
2013-01-29 13:00:00,13.51,13.54,13.5,13.5,1186000.0,13.51,13.54,13.5,13.5,1186000.0
2013-01-29 13:10:00,13.51,13.52,13.48,13.5,1224000.0,13.51,13.52,13.48,13.5,1224000.0
2013-01-29 13:20:00,13.5,13.52,13.49,13.52,902000.0,13.5,13.52,13.49,13.52,902000.0
2013-01-29 13:30:00,13.51,13.52,13.5,13.52,1546000.0,13.51,13.52,13.5,13.52,1546000.0
2013-01-29 13:40:00,13.51,13.53,13.51,13.51,1266000.0,13.51,13.53,13.51,13.51,1266000.0
2013-01-29 13:50:00,13.51,13.52,13.49,13.5,1202000.0,13.51,13.52,13.49,13.5,1202000.0
2013-01-29 14:00:00,13.5,13.51,13.49,13.51,964000.0,13.5,13.51,13.49,13.51,964000.0
2013-01-29 14:10:00,13.51,13.51,13.46,13.47,1400000.0,13.51,13.51,13.46,13.47,1400000.0
2013-01-29 14:20:00,13.47,13.49,13.44,13.49,1694000.0,13.47,13.49,13.44,13.49,1694000.0
2013-01-29 14:30:00,13.49,13.49,13.47,13.47,1092000.0,13.49,13.49,13.47,13.47,1092000.0
2013-01-29 14:40:00,13.47,13.47,13.41,13.41,3048000.0,13.47,13.47,13.41,13.41,3048000.0
2013-01-29 14:50:00,13.41,13.41,13.33,13.33,6000000.0,13.41,13.41,13.33,13.33,6000000.0
2013-01-29 15:00:00,13.34,13.38,13.33,13.36,3170000.0,13.34,13.38,13.33,13.36,3170000.0
2013-01-29 15:10:00,13.36,13.42,13.35,13.36,3192000.0,13.36,13.42,13.35,13.36,3192000.0
2013-01-29 15:20:00,13.36,13.39,13.35,13.39,3362000.0,13.36,13.39,13.35,13.39,3362000.0
2013-01-29 15:30:00,13.39,13.45,13.36,13.39,4432000.0,13.39,13.45,13.36,13.39,4432000.0
2013-01-29 15:40:00,13.39,13.44,13.38,13.44,4456000.0,13.39,13.44,13.38,13.44,4456000.0
2013-01-29 15:50:00,13.44,13.44,13.4,13.41,7886000.0,13.44,13.44,13.4,13.41,7886000.0
2013-01-30 09:30:00,14.16,14.21,13.84,13.95,36504000.0,14.16,14.21,13.84,13.95,36504000.0
2013-01-30 09:40:00,13.96,13.97,13.71,13.79,25046000.0,13.96,13.97,13.71,13.79,25046000.0
2013-01-30 09:50:00,13.78,13.9,13.65,13.66,12984000.0,13.78,13.9,13.65,13.66,12984000.0
2013-01-30 10:00:00,13.66,13.68,13.36,13.46,23322000.0,13.66,13.68,13.36,13.46,23322000.0
2013-01-30 10:10:00,13.46,13.55,13.39,13.5,12022000.0,13.46,13.55,13.39,13.5,12022000.0
2013-01-30 10:20:00,13.51,13.64,13.5,13.64,9076000.0,13.51,13.64,13.5,13.64,9076000.0
2013-01-30 10:30:00,13.64,13.64,13.55,13.55,6186000.0,13.64,13.64,13.55,13.55,6186000.0
2013-01-30 10:40:00,13.55,13.61,13.51,13.6,5232000.0,13.55,13.61,13.51,13.6,5232000.0
2013-01-30 10:50:00,13.59,13.77,13.59,13.77,8602000.0,13.59,13.77,13.59,13.77,8602000.0
2013-01-30 11:00:00,13.77,13.82,13.71,13.74,10298000.0,13.77,13.82,13.71,13.74,10298000.0
2013-01-30 11:10:00,13.74,13.74,13.69,13.72,3104000.0,13.74,13.74,13.69,13.72,3104000.0
2013-01-30 11:20:00,13.72,13.84,13.72,13.83,5852000.0,13.72,13.84,13.72,13.83,5852000.0
2013-01-30 11:30:00,13.83,13.9,13.81,13.89,6136000.0,13.83,13.9,13.81,13.89,6136000.0
2013-01-30 11:40:00,13.89,13.9,13.8,13.81,3672000.0,13.89,13.9,13.8,13.81,3672000.0
2013-01-30 11:50:00,13.81,13.86,13.78,13.81,3216000.0,13.81,13.86,13.78,13.81,3216000.0
2013-01-30 12:00:00,13.8,13.82,13.75,13.77,2660000.0,13.8,13.82,13.75,13.77,2660000.0
2013-01-30 12:10:00,13.77,13.79,13.72,13.73,2702000.0,13.77,13.79,13.72,13.73,2702000.0
2013-01-30 12:20:00,13.73,13.73,13.66,13.67,2398000.0,13.73,13.73,13.66,13.67,2398000.0
2013-01-30 12:30:00,13.67,13.74,13.66,13.7,3238000.0,13.67,13.74,13.66,13.7,3238000.0
2013-01-30 12:40:00,13.71,13.71,13.65,13.68,2112000.0,13.71,13.71,13.65,13.68,2112000.0
2013-01-30 12:50:00,13.69,13.77,13.69,13.77,2370000.0,13.69,13.77,13.69,13.77,2370000.0
2013-01-30 13:00:00,13.76,13.78,13.74,13.76,1708000.0,13.76,13.78,13.74,13.76,1708000.0
2013-01-30 13:10:00,13.76,13.76,13.6,13.61,4032000.0,13.76,13.76,13.6,13.61,4032000.0
2013-01-30 13:20:00,13.61,13.65,13.6,13.63,2916000.0,13.61,13.65,13.6,13.63,2916000.0
2013-01-30 13:30:00,13.63,13.63,13.56,13.62,3130000.0,13.63,13.63,13.56,13.62,3130000.0
2013-01-30 13:40:00,13.62,13.67,13.61,13.64,2098000.0,13.62,13.67,13.61,13.64,2098000.0
2013-01-30 13:50:00,13.64,13.72,13.64,13.72,2024000.0,13.64,13.72,13.64,13.72,2024000.0
2013-01-30 14:00:00,13.72,13.74,13.68,13.7,2378000.0,13.72,13.74,13.68,13.7,2378000.0
2013-01-30 14:10:00,13.7,13.75,13.66,13.66,2838000.0,13.7,13.75,13.66,13.66,2838000.0
2013-01-30 14:20:00,13.67,13.69,13.62,13.68,2868000.0,13.67,13.69,13.62,13.68,2868000.0
2013-01-30 14:30:00,13.68,13.72,13.65,13.72,2342000.0,13.68,13.72,13.65,13.72,2342000.0
2013-01-30 14:40:00,13.72,13.73,13.61,13.63,2614000.0,13.72,13.73,13.61,13.63,2614000.0
2013-01-30 14:50:00,13.63,13.68,13.63,13.68,1726000.0,13.63,13.68,13.63,13.68,1726000.0
2013-01-30 15:00:00,13.68,13.7,13.64,13.69,1602000.0,13.68,13.7,13.64,13.69,1602000.0
2013-01-30 15:10:00,13.69,13.69,13.58,13.6,3632000.0,13.69,13.69,13.58,13.6,3632000.0
2013-01-30 15:20:00,13.6,13.61,13.58,13.59,2368000.0,13.6,13.61,13.58,13.59,2368000.0
2013-01-30 15:30:00,13.59,13.61,13.56,13.56,2832000.0,13.59,13.61,13.56,13.56,2832000.0
2013-01-30 15:40:00,13.56,13.65,13.54,13.64,4906000.0,13.56,13.65,13.54,13.64,4906000.0
2013-01-30 15:50:00,13.64,13.64,13.59,13.64,5884000.0,13.64,13.64,13.59,13.64,5884000.0
2013-01-31 09:30:00,13.55,13.63,13.47,13.51,6730000.0,13.55,13.63,13.47,13.51,6730000.0
2013-01-31 09:40:00,13.51,13.61,13.51,13.59,4966000.0,13.51,13.61,13.51,13.59,4966000.0
2013-01-31 09:50:00,13.58,13.75,13.58,13.75,6894000.0,13.58,13.75,13.58,13.75,6894000.0
2013-01-31 10:00:00,13.74,13.8,13.66,13.7,7310000.0,13.74,13.8,13.66,13.7,7310000.0
2013-01-31 10:10:00,13.7,13.73,13.65,13.66,2388000.0,13.7,13.73,13.65,13.66,2388000.0
2013-01-31 10:20:00,13.66,13.66,13.6,13.61,2776000.0,13.66,13.66,13.6,13.61,2776000.0
2013-01-31 10:30:00,13.61,13.67,13.57,13.61,2834000.0,13.61,13.67,13.57,13.61,2834000.0
2013-01-31 10:40:00,13.61,13.63,13.59,13.6,1606000.0,13.61,13.63,13.59,13.6,1606000.0
2013-01-31 10:50:00,13.59,13.6,13.54,13.54,1720000.0,13.59,13.6,13.54,13.54,1720000.0
2013-01-31 11:00:00,13.53,13.55,13.52,13.54,2254000.0,13.53,13.55,13.52,13.54,2254000.0
2013-01-31 11:10:00,13.54,13.55,13.5,13.5,1904000.0,13.54,13.55,13.5,13.5,1904000.0
2013-01-31 11:20:00,13.51,13.53,13.49,13.5,1698000.0,13.51,13.53,13.49,13.5,1698000.0
2013-01-31 11:30:00,13.5,13.5,13.45,13.48,3852000.0,13.5,13.5,13.45,13.48,3852000.0
2013-01-31 11:40:00,13.47,13.48,13.44,13.47,2428000.0,13.47,13.48,13.44,13.47,2428000.0
2013-01-31 11:50:00,13.47,13.48,13.43,13.43,1148000.0,13.47,13.48,13.43,13.43,1148000.0
2013-01-31 12:00:00,13.43,13.45,13.41,13.42,2044000.0,13.43,13.45,13.41,13.42,2044000.0
2013-01-31 12:10:00,13.42,13.43,13.38,13.41,2506000.0,13.42,13.43,13.38,13.41,2506000.0
2013-01-31 12:20:00,13.41,13.42,13.39,13.39,894000.0,13.41,13.42,13.39,13.39,894000.0
2013-01-31 12:30:00,13.39,13.4,13.31,13.31,3648000.0,13.39,13.4,13.31,13.31,3648000.0
2013-01-31 12:40:00,13.31,13.33,13.28,13.33,5912000.0,13.31,13.33,13.28,13.33,5912000.0
2013-01-31 12:50:00,13.33,13.41,13.32,13.4,3900000.0,13.33,13.41,13.32,13.4,3900000.0
2013-01-31 13:00:00,13.41,13.41,13.34,13.35,2440000.0,13.41,13.41,13.34,13.35,2440000.0
2013-01-31 13:10:00,13.35,13.4,13.33,13.4,2182000.0,13.35,13.4,13.33,13.4,2182000.0
2013-01-31 13:20:00,13.39,13.43,13.36,13.37,2170000.0,13.39,13.43,13.36,13.37,2170000.0
2013-01-31 13:30:00,13.37,13.37,13.33,13.34,1196000.0,13.37,13.37,13.33,13.34,1196000.0
2013-01-31 13:40:00,13.34,13.4,13.34,13.39,2568000.0,13.34,13.4,13.34,13.39,2568000.0
2013-01-31 13:50:00,13.39,13.43,13.39,13.4,2364000.0,13.39,13.43,13.39,13.4,2364000.0
2013-01-31 14:00:00,13.4,13.4,13.34,13.35,2268000.0,13.4,13.4,13.34,13.35,2268000.0
2013-01-31 14:10:00,13.35,13.37,13.32,13.32,1428000.0,13.35,13.37,13.32,13.32,1428000.0
2013-01-31 14:20:00,13.32,13.36,13.31,13.33,2308000.0,13.32,13.36,13.31,13.33,2308000.0
2013-01-31 14:30:00,13.33,13.34,13.31,13.32,1766000.0,13.33,13.34,13.31,13.32,1766000.0
2013-01-31 14:40:00,13.32,13.34,13.28,13.31,2740000.0,13.32,13.34,13.28,13.31,2740000.0
2013-01-31 14:50:00,13.31,13.34,13.29,13.29,1890000.0,13.31,13.34,13.29,13.29,1890000.0
2013-01-31 15:00:00,13.29,13.29,13.26,13.28,3430000.0,13.29,13.29,13.26,13.28,3430000.0
2013-01-31 15:10:00,13.28,13.29,13.22,13.23,4062000.0,13.28,13.29,13.22,13.23,4062000.0
2013-01-31 15:20:00,13.24,13.25,13.19,13.21,4532000.0,13.24,13.25,13.19,13.21,4532000.0
2013-01-31 15:30:00,13.21,13.26,13.2,13.25,3788000.0,13.21,13.26,13.2,13.25,3788000.0
2013-01-31 15:40:00,13.25,13.29,13.25,13.26,5654000.0,13.25,13.29,13.25,13.26,5654000.0
2013-01-31 15:50:00,13.26,13.31,13.25,13.28,7436000.0,13.26,13.31,13.25,13.28,7436000.0
2013-02-01 09:30:00,13.42,13.45,13.31,13.31,9442000.0,13.42,13.45,13.31,13.31,9442000.0
2013-02-01 09:40:00,13.32,13.32,13.23,13.25,5176000.0,13.32,13.32,13.23,13.25,5176000.0
2013-02-01 09:50:00,13.25,13.31,13.22,13.22,3364000.0,13.25,13.31,13.22,13.22,3364000.0
2013-02-01 10:00:00,13.23,13.28,13.2,13.24,5624000.0,13.23,13.28,13.2,13.24,5624000.0
2013-02-01 10:10:00,13.24,13.25,13.21,13.24,4838000.0,13.24,13.25,13.21,13.24,4838000.0
2013-02-01 10:20:00,13.23,13.24,13.15,13.16,4734000.0,13.23,13.24,13.15,13.16,4734000.0
2013-02-01 10:30:00,13.16,13.22,13.14,13.2,4028000.0,13.16,13.22,13.14,13.2,4028000.0
2013-02-01 10:40:00,13.2,13.21,13.15,13.19,2536000.0,13.2,13.21,13.15,13.19,2536000.0
2013-02-01 10:50:00,13.19,13.27,13.17,13.25,4052000.0,13.19,13.27,13.17,13.25,4052000.0
2013-02-01 11:00:00,13.25,13.29,13.24,13.27,2964000.0,13.25,13.29,13.24,13.27,2964000.0
2013-02-01 11:10:00,13.26,13.26,13.24,13.24,1782000.0,13.26,13.26,13.24,13.24,1782000.0
2013-02-01 11:20:00,13.24,13.25,13.2,13.2,2114000.0,13.24,13.25,13.2,13.2,2114000.0
2013-02-01 11:30:00,13.2,13.22,13.16,13.16,4172000.0,13.2,13.22,13.16,13.16,4172000.0
2013-02-01 11:40:00,13.16,13.25,13.16,13.23,2682000.0,13.16,13.25,13.16,13.23,2682000.0
2013-02-01 11:50:00,13.23,13.33,13.22,13.3,4378000.0,13.23,13.33,13.22,13.3,4378000.0
2013-02-01 12:00:00,13.3,13.33,13.29,13.32,2472000.0,13.3,13.33,13.29,13.32,2472000.0
2013-02-01 12:10:00,13.32,13.32,13.28,13.29,2144000.0,13.32,13.32,13.28,13.29,2144000.0
2013-02-01 12:20:00,13.29,13.3,13.28,13.3,826000.0,13.29,13.3,13.28,13.3,826000.0
2013-02-01 12:30:00,13.29,13.31,13.29,13.3,3024000.0,13.29,13.31,13.29,13.3,3024000.0
2013-02-01 12:40:00,13.3,13.32,13.29,13.3,1318000.0,13.3,13.32,13.29,13.3,1318000.0
2013-02-01 12:50:00,13.31,13.32,13.3,13.31,834000.0,13.31,13.32,13.3,13.31,834000.0
2013-02-01 13:00:00,13.31,13.33,13.29,13.3,2002000.0,13.31,13.33,13.29,13.3,2002000.0
2013-02-01 13:10:00,13.3,13.31,13.26,13.26,1758000.0,13.3,13.31,13.26,13.26,1758000.0
2013-02-01 13:20:00,13.26,13.27,13.24,13.27,1678000.0,13.26,13.27,13.24,13.27,1678000.0
2013-02-01 13:30:00,13.27,13.29,13.25,13.28,3554000.0,13.27,13.29,13.25,13.28,3554000.0
2013-02-01 13:40:00,13.27,13.3,13.26,13.28,3366000.0,13.27,13.3,13.26,13.28,3366000.0
2013-02-01 13:50:00,13.28,13.31,13.26,13.27,2452000.0,13.28,13.31,13.26,13.27,2452000.0
2013-02-01 14:00:00,13.27,13.28,13.26,13.28,872000.0,13.27,13.28,13.26,13.28,872000.0
2013-02-01 14:10:00,13.27,13.28,13.26,13.27,1194000.0,13.27,13.28,13.26,13.27,1194000.0
2013-02-01 14:20:00,13.27,13.28,13.26,13.27,842000.0,13.27,13.28,13.26,13.27,842000.0
2013-02-01 14:30:00,13.27,13.27,13.23,13.24,2034000.0,13.27,13.27,13.23,13.24,2034000.0
2013-02-01 14:40:00,13.24,13.25,13.24,13.24,1434000.0,13.24,13.25,13.24,13.24,1434000.0
2013-02-01 14:50:00,13.24,13.24,13.22,13.22,1234000.0,13.24,13.24,13.22,13.22,1234000.0
2013-02-01 15:00:00,13.22,13.23,13.21,13.23,1394000.0,13.22,13.23,13.21,13.23,1394000.0
2013-02-01 15:10:00,13.23,13.25,13.23,13.23,1330000.0,13.23,13.25,13.23,13.23,1330000.0
2013-02-01 15:20:00,13.23,13.24,13.18,13.18,2418000.0,13.23,13.24,13.18,13.18,2418000.0
2013-02-01 15:30:00,13.19,13.22,13.17,13.22,3848000.0,13.19,13.22,13.17,13.22,3848000.0
2013-02-01 15:40:00,13.22,13.25,13.22,13.24,3764000.0,13.22,13.25,13.22,13.24,3764000.0
2013-02-01 15:50:00,13.24,13.25,13.24,13.24,5826000.0,13.24,13.25,13.24,13.24,5826000.0
2013-02-04 09:30:00,13.14,13.23,13.14,13.17,3952000.0,13.14,13.23,13.14,13.17,3952000.0
2013-02-04 09:40:00,13.17,13.17,13.09,13.11,3362000.0,13.17,13.17,13.09,13.11,3362000.0
2013-02-04 09:50:00,13.11,13.15,13.07,13.12,2486000.0,13.11,13.15,13.07,13.12,2486000.0
2013-02-04 10:00:00,13.12,13.12,13.06,13.1,2594000.0,13.12,13.12,13.06,13.1,2594000.0
2013-02-04 10:10:00,13.1,13.13,13.08,13.11,1812000.0,13.1,13.13,13.08,13.11,1812000.0
2013-02-04 10:20:00,13.11,13.19,13.11,13.15,2740000.0,13.11,13.19,13.11,13.15,2740000.0
2013-02-04 10:30:00,13.15,13.18,13.14,13.17,1800000.0,13.15,13.18,13.14,13.17,1800000.0
2013-02-04 10:40:00,13.16,13.19,13.14,13.15,2800000.0,13.16,13.19,13.14,13.15,2800000.0
2013-02-04 10:50:00,13.15,13.15,13.1,13.11,1308000.0,13.15,13.15,13.1,13.11,1308000.0
2013-02-04 11:00:00,13.1,13.12,13.07,13.09,2076000.0,13.1,13.12,13.07,13.09,2076000.0
2013-02-04 11:10:00,13.1,13.11,13.09,13.1,1520000.0,13.1,13.11,13.09,13.1,1520000.0
2013-02-04 11:20:00,13.1,13.1,13.06,13.08,1680000.0,13.1,13.1,13.06,13.08,1680000.0
2013-02-04 11:30:00,13.07,13.07,13.0,13.01,4006000.0,13.07,13.07,13.0,13.01,4006000.0
2013-02-04 11:40:00,13.01,13.04,12.99,13.04,2234000.0,13.01,13.04,12.99,13.04,2234000.0
2013-02-04 11:50:00,13.03,13.04,12.98,12.99,1224000.0,13.03,13.04,12.98,12.99,1224000.0
2013-02-04 12:00:00,12.99,13.01,12.97,12.98,1966000.0,12.99,13.01,12.97,12.98,1966000.0
2013-02-04 12:10:00,12.98,13.02,12.98,13.01,1280000.0,12.98,13.02,12.98,13.01,1280000.0
2013-02-04 12:20:00,13.01,13.03,13.0,13.02,1072000.0,13.01,13.03,13.0,13.02,1072000.0
2013-02-04 12:30:00,13.02,13.03,13.01,13.03,702000.0,13.02,13.03,13.01,13.03,702000.0
2013-02-04 12:40:00,13.03,13.04,13.01,13.01,766000.0,13.03,13.04,13.01,13.01,766000.0
2013-02-04 12:50:00,13.01,13.01,12.98,13.0,814000.0,13.01,13.01,12.98,13.0,814000.0
2013-02-04 13:00:00,13.0,13.04,12.99,13.03,966000.0,13.0,13.04,12.99,13.03,966000.0
2013-02-04 13:10:00,13.03,13.04,13.02,13.03,996000.0,13.03,13.04,13.02,13.03,996000.0
2013-02-04 13:20:00,13.03,13.04,12.99,13.0,760000.0,13.03,13.04,12.99,13.0,760000.0
2013-02-04 13:30:00,13.0,13.0,12.98,12.98,1254000.0,13.0,13.0,12.98,12.98,1254000.0
2013-02-04 13:40:00,12.99,12.99,12.95,12.97,1414000.0,12.99,12.99,12.95,12.97,1414000.0
2013-02-04 13:50:00,12.98,12.99,12.96,12.99,876000.0,12.98,12.99,12.96,12.99,876000.0
2013-02-04 14:00:00,12.99,13.0,12.97,12.97,1588000.0,12.99,13.0,12.97,12.97,1588000.0
2013-02-04 14:10:00,12.98,13.0,12.97,12.99,1380000.0,12.98,13.0,12.97,12.99,1380000.0
2013-02-04 14:20:00,12.99,13.0,12.95,13.0,1586000.0,12.99,13.0,12.95,13.0,1586000.0
2013-02-04 14:30:00,13.0,13.01,12.99,13.0,1546000.0,13.0,13.01,12.99,13.0,1546000.0
2013-02-04 14:40:00,13.0,13.01,12.98,12.99,1040000.0,13.0,13.01,12.98,12.99,1040000.0
2013-02-04 14:50:00,12.99,13.01,12.97,13.0,918000.0,12.99,13.01,12.97,13.0,918000.0
2013-02-04 15:00:00,13.0,13.0,12.99,13.0,1048000.0,13.0,13.0,12.99,13.0,1048000.0
2013-02-04 15:10:00,13.0,13.0,12.99,12.99,844000.0,13.0,13.0,12.99,12.99,844000.0
2013-02-04 15:20:00,12.99,13.04,12.98,13.02,1428000.0,12.99,13.04,12.98,13.02,1428000.0
2013-02-04 15:30:00,13.02,13.02,12.99,13.0,2434000.0,13.02,13.02,12.99,13.0,2434000.0
2013-02-04 15:40:00,13.0,13.0,12.97,12.99,2514000.0,13.0,13.0,12.97,12.99,2514000.0
2013-02-04 15:50:00,12.99,13.02,12.97,13.0,4612000.0,12.99,13.02,12.97,13.0,4612000.0
2013-02-05 09:30:00,13.12,13.22,13.09,13.17,7324000.0,13.12,13.22,13.09,13.17,7324000.0
2013-02-05 09:40:00,13.17,13.19,13.07,13.11,2730000.0,13.17,13.19,13.07,13.11,2730000.0
2013-02-05 09:50:00,13.13,13.17,13.11,13.17,2038000.0,13.13,13.17,13.11,13.17,2038000.0
2013-02-05 10:00:00,13.17,13.28,13.16,13.22,4310000.0,13.17,13.28,13.16,13.22,4310000.0
2013-02-05 10:10:00,13.22,13.26,13.21,13.24,2220000.0,13.22,13.26,13.21,13.24,2220000.0
2013-02-05 10:20:00,13.24,13.26,13.23,13.26,1494000.0,13.24,13.26,13.23,13.26,1494000.0
2013-02-05 10:30:00,13.26,13.27,13.21,13.24,2162000.0,13.26,13.27,13.21,13.24,2162000.0
2013-02-05 10:40:00,13.24,13.26,13.24,13.25,1668000.0,13.24,13.26,13.24,13.25,1668000.0
2013-02-05 10:50:00,13.26,13.35,13.25,13.32,3776000.0,13.26,13.35,13.25,13.32,3776000.0
2013-02-05 11:00:00,13.32,13.35,13.32,13.34,2746000.0,13.32,13.35,13.32,13.34,2746000.0
2013-02-05 11:10:00,13.35,13.39,13.35,13.35,3072000.0,13.35,13.39,13.35,13.35,3072000.0
2013-02-05 11:20:00,13.35,13.35,13.33,13.33,1720000.0,13.35,13.35,13.33,13.33,1720000.0
2013-02-05 11:30:00,13.33,13.34,13.25,13.26,4518000.0,13.33,13.34,13.25,13.26,4518000.0
2013-02-05 11:40:00,13.26,13.27,13.21,13.25,2042000.0,13.26,13.27,13.21,13.25,2042000.0
2013-02-05 11:50:00,13.24,13.27,13.23,13.26,1234000.0,13.24,13.27,13.23,13.26,1234000.0
2013-02-05 12:00:00,13.26,13.3,13.25,13.3,1736000.0,13.26,13.3,13.25,13.3,1736000.0
2013-02-05 12:10:00,13.3,13.34,13.3,13.31,2488000.0,13.3,13.34,13.3,13.31,2488000.0
2013-02-05 12:20:00,13.31,13.32,13.3,13.3,1048000.0,13.31,13.32,13.3,13.3,1048000.0
2013-02-05 12:30:00,13.3,13.32,13.29,13.31,1140000.0,13.3,13.32,13.29,13.31,1140000.0
2013-02-05 12:40:00,13.31,13.35,13.31,13.35,1224000.0,13.31,13.35,13.31,13.35,1224000.0
2013-02-05 12:50:00,13.35,13.35,13.3,13.3,654000.0,13.35,13.35,13.3,13.3,654000.0
2013-02-05 13:00:00,13.3,13.34,13.3,13.34,738000.0,13.3,13.34,13.3,13.34,738000.0
2013-02-05 13:10:00,13.34,13.34,13.32,13.33,918000.0,13.34,13.34,13.32,13.33,918000.0
2013-02-05 13:20:00,13.32,13.35,13.32,13.33,560000.0,13.32,13.35,13.32,13.33,560000.0
2013-02-05 13:30:00,13.33,13.34,13.31,13.32,454000.0,13.33,13.34,13.31,13.32,454000.0
2013-02-05 13:40:00,13.32,13.34,13.32,13.33,518000.0,13.32,13.34,13.32,13.33,518000.0
2013-02-05 13:50:00,13.33,13.34,13.29,13.29,1002000.0,13.33,13.34,13.29,13.29,1002000.0
2013-02-05 14:00:00,13.29,13.34,13.29,13.33,746000.0,13.29,13.34,13.29,13.33,746000.0
2013-02-05 14:10:00,13.33,13.37,13.31,13.37,1168000.0,13.33,13.37,13.31,13.37,1168000.0
2013-02-05 14:20:00,13.36,13.37,13.34,13.36,706000.0,13.36,13.37,13.34,13.36,706000.0
2013-02-05 14:30:00,13.36,13.37,13.34,13.36,940000.0,13.36,13.37,13.34,13.36,940000.0
2013-02-05 14:40:00,13.36,13.4,13.35,13.38,2970000.0,13.36,13.4,13.35,13.38,2970000.0
2013-02-05 14:50:00,13.38,13.39,13.35,13.35,1090000.0,13.38,13.39,13.35,13.35,1090000.0
2013-02-05 15:00:00,13.35,13.36,13.33,13.36,1208000.0,13.35,13.36,13.33,13.36,1208000.0
2013-02-05 15:10:00,13.36,13.38,13.35,13.35,760000.0,13.36,13.38,13.35,13.35,760000.0
2013-02-05 15:20:00,13.35,13.36,13.33,13.34,1072000.0,13.35,13.36,13.33,13.34,1072000.0
2013-02-05 15:30:00,13.34,13.35,13.32,13.33,1570000.0,13.34,13.35,13.32,13.33,1570000.0
2013-02-05 15:40:00,13.33,13.34,13.32,13.33,2374000.0,13.33,13.34,13.32,13.33,2374000.0
2013-02-05 15:50:00,13.34,13.35,13.32,13.34,5834000.0,13.34,13.35,13.32,13.34,5834000.0
2013-02-06 09:30:00,13.26,13.34,13.25,13.31,2806000.0,13.26,13.34,13.25,13.31,2806000.0
2013-02-06 09:40:00,13.31,13.34,13.26,13.28,2906000.0,13.31,13.34,13.26,13.28,2906000.0
2013-02-06 09:50:00,13.28,13.29,13.25,13.26,1876000.0,13.28,13.29,13.25,13.26,1876000.0
2013-02-06 10:00:00,13.27,13.31,13.25,13.29,3298000.0,13.27,13.31,13.25,13.29,3298000.0
2013-02-06 10:10:00,13.3,13.31,13.26,13.27,2044000.0,13.3,13.31,13.26,13.27,2044000.0
2013-02-06 10:20:00,13.27,13.27,13.21,13.22,2720000.0,13.27,13.27,13.21,13.22,2720000.0
2013-02-06 10:30:00,13.22,13.24,13.14,13.15,2256000.0,13.22,13.24,13.14,13.15,2256000.0
2013-02-06 10:40:00,13.15,13.16,13.12,13.16,1722000.0,13.15,13.16,13.12,13.16,1722000.0
2013-02-06 10:50:00,13.16,13.21,13.16,13.2,1824000.0,13.16,13.21,13.16,13.2,1824000.0
2013-02-06 11:00:00,13.21,13.22,13.18,13.19,1354000.0,13.21,13.22,13.18,13.19,1354000.0
2013-02-06 11:10:00,13.19,13.24,13.19,13.21,1508000.0,13.19,13.24,13.19,13.21,1508000.0
2013-02-06 11:20:00,13.21,13.21,13.17,13.19,894000.0,13.21,13.21,13.17,13.19,894000.0
2013-02-06 11:30:00,13.19,13.2,13.16,13.17,748000.0,13.19,13.2,13.16,13.17,748000.0
2013-02-06 11:40:00,13.17,13.21,13.17,13.21,828000.0,13.17,13.21,13.17,13.21,828000.0
2013-02-06 11:50:00,13.2,13.22,13.2,13.2,530000.0,13.2,13.22,13.2,13.2,530000.0
2013-02-06 12:00:00,13.2,13.21,13.16,13.16,1094000.0,13.2,13.21,13.16,13.16,1094000.0
2013-02-06 12:10:00,13.17,13.2,13.17,13.17,874000.0,13.17,13.2,13.17,13.17,874000.0
2013-02-06 12:20:00,13.17,13.18,13.16,13.17,672000.0,13.17,13.18,13.16,13.17,672000.0
2013-02-06 12:30:00,13.18,13.19,13.16,13.16,552000.0,13.18,13.19,13.16,13.16,552000.0
2013-02-06 12:40:00,13.17,13.18,13.14,13.15,930000.0,13.17,13.18,13.14,13.15,930000.0
2013-02-06 12:50:00,13.15,13.15,13.11,13.11,1300000.0,13.15,13.15,13.11,13.11,1300000.0
2013-02-06 13:00:00,13.11,13.13,13.1,13.12,1078000.0,13.11,13.13,13.1,13.12,1078000.0
2013-02-06 13:10:00,13.11,13.12,13.1,13.1,690000.0,13.11,13.12,13.1,13.1,690000.0
2013-02-06 13:20:00,13.11,13.11,13.07,13.08,1166000.0,13.11,13.11,13.07,13.08,1166000.0
2013-02-06 13:30:00,13.08,13.08,13.06,13.07,1078000.0,13.08,13.08,13.06,13.07,1078000.0
2013-02-06 13:40:00,13.08,13.1,13.07,13.09,710000.0,13.08,13.1,13.07,13.09,710000.0
2013-02-06 13:50:00,13.1,13.12,13.09,13.09,872000.0,13.1,13.12,13.09,13.09,872000.0
2013-02-06 14:00:00,13.09,13.12,13.08,13.12,462000.0,13.09,13.12,13.08,13.12,462000.0
2013-02-06 14:10:00,13.12,13.13,13.11,13.12,668000.0,13.12,13.13,13.11,13.12,668000.0
2013-02-06 14:20:00,13.11,13.12,13.06,13.06,796000.0,13.11,13.12,13.06,13.06,796000.0
2013-02-06 14:30:00,13.06,13.09,13.06,13.07,576000.0,13.06,13.09,13.06,13.07,576000.0
2013-02-06 14:40:00,13.07,13.11,13.07,13.1,610000.0,13.07,13.11,13.07,13.1,610000.0
2013-02-06 14:50:00,13.1,13.11,13.09,13.11,496000.0,13.1,13.11,13.09,13.11,496000.0
2013-02-06 15:00:00,13.11,13.12,13.09,13.1,754000.0,13.11,13.12,13.09,13.1,754000.0
2013-02-06 15:10:00,13.1,13.11,13.08,13.09,714000.0,13.1,13.11,13.08,13.09,714000.0
2013-02-06 15:20:00,13.1,13.12,13.1,13.12,1006000.0,13.1,13.12,13.1,13.12,1006000.0
2013-02-06 15:30:00,13.12,13.12,13.08,13.08,1242000.0,13.12,13.12,13.08,13.08,1242000.0
2013-02-06 15:40:00,13.08,13.1,13.08,13.09,1412000.0,13.08,13.1,13.08,13.09,1412000.0
2013-02-06 15:50:00,13.09,13.11,13.09,13.11,3266000.0,13.09,13.11,13.09,13.11,3266000.0
2013-02-07 09:30:00,13.18,13.21,13.04,13.07,3652000.0,13.18,13.21,13.04,13.07,3652000.0
2013-02-07 09:40:00,13.06,13.07,12.99,12.99,3666000.0,13.06,13.07,12.99,12.99,3666000.0
2013-02-07 09:50:00,12.99,13.01,12.93,12.95,3866000.0,12.99,13.01,12.93,12.95,3866000.0
2013-02-07 10:00:00,12.95,12.96,12.88,12.9,3956000.0,12.95,12.96,12.88,12.9,3956000.0
2013-02-07 10:10:00,12.9,12.91,12.83,12.86,3200000.0,12.9,12.91,12.83,12.86,3200000.0
2013-02-07 10:20:00,12.86,12.87,12.76,12.81,3904000.0,12.86,12.87,12.76,12.81,3904000.0
2013-02-07 10:30:00,12.81,12.84,12.79,12.82,2114000.0,12.81,12.84,12.79,12.82,2114000.0
2013-02-07 10:40:00,12.82,12.84,12.8,12.81,2952000.0,12.82,12.84,12.8,12.81,2952000.0
2013-02-07 10:50:00,12.82,12.87,12.8,12.86,3276000.0,12.82,12.87,12.8,12.86,3276000.0
2013-02-07 11:00:00,12.86,12.89,12.85,12.89,2242000.0,12.86,12.89,12.85,12.89,2242000.0
2013-02-07 11:10:00,12.89,12.94,12.87,12.92,3314000.0,12.89,12.94,12.87,12.92,3314000.0
2013-02-07 11:20:00,12.92,12.97,12.9,12.91,3070000.0,12.92,12.97,12.9,12.91,3070000.0
2013-02-07 11:30:00,12.91,12.93,12.88,12.89,2000000.0,12.91,12.93,12.88,12.89,2000000.0
2013-02-07 11:40:00,12.9,12.92,12.88,12.92,862000.0,12.9,12.92,12.88,12.92,862000.0
2013-02-07 11:50:00,12.91,12.97,12.91,12.97,1366000.0,12.91,12.97,12.91,12.97,1366000.0
2013-02-07 12:00:00,12.97,13.02,12.96,12.99,2554000.0,12.97,13.02,12.96,12.99,2554000.0
2013-02-07 12:10:00,12.99,13.0,12.97,12.98,1024000.0,12.99,13.0,12.97,12.98,1024000.0
2013-02-07 12:20:00,12.98,13.02,12.96,13.01,968000.0,12.98,13.02,12.96,13.01,968000.0
2013-02-07 12:30:00,13.01,13.05,13.0,13.03,1568000.0,13.01,13.05,13.0,13.03,1568000.0
2013-02-07 12:40:00,13.03,13.04,13.01,13.01,1478000.0,13.03,13.04,13.01,13.01,1478000.0
2013-02-07 12:50:00,13.01,13.06,13.0,13.04,956000.0,13.01,13.06,13.0,13.04,956000.0
2013-02-07 13:00:00,13.04,13.04,12.99,12.99,852000.0,13.04,13.04,12.99,12.99,852000.0
2013-02-07 13:10:00,12.99,13.0,12.95,12.96,1630000.0,12.99,13.0,12.95,12.96,1630000.0
2013-02-07 13:20:00,12.96,13.0,12.96,12.99,564000.0,12.96,13.0,12.96,12.99,564000.0
2013-02-07 13:30:00,13.0,13.0,12.94,12.96,1268000.0,13.0,13.0,12.94,12.96,1268000.0
2013-02-07 13:40:00,12.96,13.0,12.96,12.99,616000.0,12.96,13.0,12.96,12.99,616000.0
2013-02-07 13:50:00,12.99,13.01,12.98,13.01,738000.0,12.99,13.01,12.98,13.01,738000.0
2013-02-07 14:00:00,13.01,13.04,13.01,13.01,1142000.0,13.01,13.04,13.01,13.01,1142000.0
2013-02-07 14:10:00,13.01,13.02,12.99,13.0,626000.0,13.01,13.02,12.99,13.0,626000.0
2013-02-07 14:20:00,13.0,13.0,12.96,12.98,1340000.0,13.0,13.0,12.96,12.98,1340000.0
2013-02-07 14:30:00,12.98,12.99,12.93,12.93,1152000.0,12.98,12.99,12.93,12.93,1152000.0
2013-02-07 14:40:00,12.93,12.96,12.93,12.96,824000.0,12.93,12.96,12.93,12.96,824000.0
2013-02-07 14:50:00,12.96,13.0,12.96,12.99,1024000.0,12.96,13.0,12.96,12.99,1024000.0
2013-02-07 15:00:00,12.99,13.0,12.96,12.99,810000.0,12.99,13.0,12.96,12.99,810000.0
2013-02-07 15:10:00,12.99,13.0,12.97,13.0,806000.0,12.99,13.0,12.97,13.0,806000.0
2013-02-07 15:20:00,13.0,13.0,12.96,12.97,1510000.0,13.0,13.0,12.96,12.97,1510000.0
2013-02-07 15:30:00,12.97,13.0,12.94,12.99,2282000.0,12.97,13.0,12.94,12.99,2282000.0
2013-02-07 15:40:00,13.0,13.02,12.98,12.99,2108000.0,13.0,13.02,12.98,12.99,2108000.0
2013-02-07 15:50:00,12.99,13.03,12.99,13.01,3554000.0,12.99,13.03,12.99,13.01,3554000.0
2013-02-08 09:30:00,13.07,13.14,13.07,13.11,2560000.0,13.07,13.14,13.07,13.11,2560000.0
2013-02-08 09:40:00,13.11,13.15,13.1,13.12,2704000.0,13.11,13.15,13.1,13.12,2704000.0
2013-02-08 09:50:00,13.12,13.19,13.12,13.18,2636000.0,13.12,13.19,13.12,13.18,2636000.0
2013-02-08 10:00:00,13.18,13.26,13.17,13.22,4766000.0,13.18,13.26,13.17,13.22,4766000.0
2013-02-08 10:10:00,13.22,13.23,13.16,13.16,2504000.0,13.22,13.23,13.16,13.16,2504000.0
2013-02-08 10:20:00,13.16,13.17,13.13,13.15,2468000.0,13.16,13.17,13.13,13.15,2468000.0
2013-02-08 10:30:00,13.14,13.21,13.12,13.18,2478000.0,13.14,13.21,13.12,13.18,2478000.0
2013-02-08 10:40:00,13.18,13.19,13.13,13.17,890000.0,13.18,13.19,13.13,13.17,890000.0
2013-02-08 10:50:00,13.17,13.17,13.13,13.15,824000.0,13.17,13.17,13.13,13.15,824000.0
2013-02-08 11:00:00,13.15,13.16,13.14,13.15,1030000.0,13.15,13.16,13.14,13.15,1030000.0
2013-02-08 11:10:00,13.15,13.16,13.14,13.15,1026000.0,13.15,13.16,13.14,13.15,1026000.0
2013-02-08 11:20:00,13.15,13.18,13.14,13.15,1018000.0,13.15,13.18,13.14,13.15,1018000.0
2013-02-08 11:30:00,13.15,13.15,13.11,13.12,1328000.0,13.15,13.15,13.11,13.12,1328000.0
2013-02-08 11:40:00,13.12,13.14,13.11,13.13,770000.0,13.12,13.14,13.11,13.13,770000.0
2013-02-08 11:50:00,13.12,13.13,13.11,13.11,732000.0,13.12,13.13,13.11,13.11,732000.0
2013-02-08 12:00:00,13.11,13.12,13.07,13.09,986000.0,13.11,13.12,13.07,13.09,986000.0
2013-02-08 12:10:00,13.09,13.1,13.03,13.06,3350000.0,13.09,13.1,13.03,13.06,3350000.0
2013-02-08 12:20:00,13.07,13.1,13.07,13.07,1366000.0,13.07,13.1,13.07,13.07,1366000.0
2013-02-08 12:30:00,13.08,13.08,13.04,13.04,822000.0,13.08,13.08,13.04,13.04,822000.0
2013-02-08 12:40:00,13.04,13.06,13.03,13.06,1560000.0,13.04,13.06,13.03,13.06,1560000.0
2013-02-08 12:50:00,13.06,13.11,13.05,13.11,1238000.0,13.06,13.11,13.05,13.11,1238000.0
2013-02-08 13:00:00,13.11,13.13,13.1,13.13,2286000.0,13.11,13.13,13.1,13.13,2286000.0
2013-02-08 13:10:00,13.13,13.16,13.12,13.16,2206000.0,13.13,13.16,13.12,13.16,2206000.0
2013-02-08 13:20:00,13.16,13.16,13.12,13.12,936000.0,13.16,13.16,13.12,13.12,936000.0
2013-02-08 13:30:00,13.12,13.14,13.11,13.13,1704000.0,13.12,13.14,13.11,13.13,1704000.0
2013-02-08 13:40:00,13.13,13.17,13.13,13.15,2174000.0,13.13,13.17,13.13,13.15,2174000.0
2013-02-08 13:50:00,13.15,13.15,13.11,13.12,1422000.0,13.15,13.15,13.11,13.12,1422000.0
2013-02-08 14:00:00,13.12,13.15,13.12,13.15,2304000.0,13.12,13.15,13.12,13.15,2304000.0
2013-02-08 14:10:00,13.14,13.15,13.13,13.14,426000.0,13.14,13.15,13.13,13.14,426000.0
2013-02-08 14:20:00,13.14,13.15,13.13,13.14,1650000.0,13.14,13.15,13.13,13.14,1650000.0
2013-02-08 14:30:00,13.14,13.15,13.12,13.12,1728000.0,13.14,13.15,13.12,13.12,1728000.0
2013-02-08 14:40:00,13.12,13.13,13.09,13.09,2432000.0,13.12,13.13,13.09,13.09,2432000.0
2013-02-08 14:50:00,13.09,13.1,13.08,13.09,1844000.0,13.09,13.1,13.08,13.09,1844000.0
2013-02-08 15:00:00,13.1,13.11,13.08,13.08,2630000.0,13.1,13.11,13.08,13.08,2630000.0
2013-02-08 15:10:00,13.08,13.09,13.08,13.09,694000.0,13.08,13.09,13.08,13.09,694000.0
2013-02-08 15:20:00,13.09,13.09,13.07,13.08,2706000.0,13.09,13.09,13.07,13.08,2706000.0
2013-02-08 15:30:00,13.09,13.11,13.08,13.09,3074000.0,13.09,13.11,13.08,13.09,3074000.0
2013-02-08 15:40:00,13.09,13.12,13.08,13.11,2544000.0,13.09,13.12,13.08,13.11,2544000.0
2013-02-08 15:50:00,13.11,13.12,13.08,13.1,3034000.0,13.11,13.12,13.08,13.1,3034000.0
2013-02-11 09:30:00,13.16,13.16,13.02,13.07,2882000.0,13.16,13.16,13.02,13.07,2882000.0
2013-02-11 09:40:00,13.06,13.07,12.96,12.99,2470000.0,13.06,13.07,12.96,12.99,2470000.0
2013-02-11 09:50:00,12.98,12.99,12.9,12.93,2040000.0,12.98,12.99,12.9,12.93,2040000.0
2013-02-11 10:00:00,12.92,12.95,12.91,12.94,1972000.0,12.92,12.95,12.91,12.94,1972000.0
2013-02-11 10:10:00,12.93,12.94,12.91,12.93,2362000.0,12.93,12.94,12.91,12.93,2362000.0
2013-02-11 10:20:00,12.93,12.95,12.92,12.94,3678000.0,12.93,12.95,12.92,12.94,3678000.0
2013-02-11 10:30:00,12.94,12.94,12.88,12.89,2680000.0,12.94,12.94,12.88,12.89,2680000.0
2013-02-11 10:40:00,12.9,12.97,12.89,12.95,2316000.0,12.9,12.97,12.89,12.95,2316000.0
2013-02-11 10:50:00,12.94,12.96,12.92,12.94,2570000.0,12.94,12.96,12.92,12.94,2570000.0
2013-02-11 11:00:00,12.94,12.94,12.86,12.9,2562000.0,12.94,12.94,12.86,12.9,2562000.0
2013-02-11 11:10:00,12.9,12.93,12.86,12.88,3204000.0,12.9,12.93,12.86,12.88,3204000.0
2013-02-11 11:20:00,12.89,12.92,12.88,12.91,830000.0,12.89,12.92,12.88,12.91,830000.0
2013-02-11 11:30:00,12.91,12.95,12.91,12.94,1110000.0,12.91,12.95,12.91,12.94,1110000.0
2013-02-11 11:40:00,12.94,12.94,12.88,12.89,1374000.0,12.94,12.94,12.88,12.89,1374000.0
2013-02-11 11:50:00,12.88,12.93,12.88,12.93,1276000.0,12.88,12.93,12.88,12.93,1276000.0
2013-02-11 12:00:00,12.93,12.94,12.91,12.93,2500000.0,12.93,12.94,12.91,12.93,2500000.0
2013-02-11 12:10:00,12.93,12.93,12.89,12.89,1856000.0,12.93,12.93,12.89,12.89,1856000.0
2013-02-11 12:20:00,12.89,12.91,12.88,12.89,398000.0,12.89,12.91,12.88,12.89,398000.0
2013-02-11 12:30:00,12.89,12.9,12.87,12.87,1058000.0,12.89,12.9,12.87,12.87,1058000.0
2013-02-11 12:40:00,12.87,12.87,12.85,12.86,1324000.0,12.87,12.87,12.85,12.86,1324000.0
2013-02-11 12:50:00,12.87,12.92,12.86,12.89,934000.0,12.87,12.92,12.86,12.89,934000.0
2013-02-11 13:00:00,12.9,12.92,12.9,12.91,782000.0,12.9,12.92,12.9,12.91,782000.0
2013-02-11 13:10:00,12.91,12.92,12.88,12.89,832000.0,12.91,12.92,12.88,12.89,832000.0
2013-02-11 13:20:00,12.89,12.92,12.89,12.9,526000.0,12.89,12.92,12.89,12.9,526000.0
2013-02-11 13:30:00,12.9,12.9,12.88,12.88,442000.0,12.9,12.9,12.88,12.88,442000.0
2013-02-11 13:40:00,12.88,12.89,12.85,12.85,1428000.0,12.88,12.89,12.85,12.85,1428000.0
2013-02-11 13:50:00,12.85,12.87,12.83,12.86,1142000.0,12.85,12.87,12.83,12.86,1142000.0
2013-02-11 14:00:00,12.86,12.89,12.85,12.87,1340000.0,12.86,12.89,12.85,12.87,1340000.0
2013-02-11 14:10:00,12.87,12.88,12.86,12.86,514000.0,12.87,12.88,12.86,12.86,514000.0
2013-02-11 14:20:00,12.86,12.87,12.86,12.87,528000.0,12.86,12.87,12.86,12.87,528000.0
2013-02-11 14:30:00,12.87,12.88,12.86,12.86,564000.0,12.87,12.88,12.86,12.86,564000.0
2013-02-11 14:40:00,12.86,12.87,12.84,12.84,698000.0,12.86,12.87,12.84,12.84,698000.0
2013-02-11 14:50:00,12.84,12.86,12.84,12.85,2346000.0,12.84,12.86,12.84,12.85,2346000.0
2013-02-11 15:00:00,12.84,12.87,12.84,12.86,1774000.0,12.84,12.87,12.84,12.86,1774000.0
2013-02-11 15:10:00,12.86,12.86,12.85,12.85,1126000.0,12.86,12.86,12.85,12.85,1126000.0
2013-02-11 15:20:00,12.85,12.88,12.85,12.87,1326000.0,12.85,12.88,12.85,12.87,1326000.0
2013-02-11 15:30:00,12.87,12.88,12.86,12.87,1436000.0,12.87,12.88,12.86,12.87,1436000.0
2013-02-11 15:40:00,12.88,12.88,12.86,12.87,2048000.0,12.88,12.88,12.86,12.87,2048000.0
2013-02-11 15:50:00,12.88,12.88,12.85,12.86,4380000.0,12.88,12.88,12.85,12.86,4380000.0
2013-02-12 09:30:00,12.96,12.97,12.87,12.9,3178000.0,12.96,12.97,12.87,12.9,3178000.0
2013-02-12 09:40:00,12.9,12.94,12.85,12.85,1664000.0,12.9,12.94,12.85,12.85,1664000.0
2013-02-12 09:50:00,12.86,12.96,12.85,12.94,2224000.0,12.86,12.96,12.85,12.94,2224000.0
2013-02-12 10:00:00,12.94,12.95,12.9,12.91,2310000.0,12.94,12.95,12.9,12.91,2310000.0
2013-02-12 10:10:00,12.91,12.92,12.9,12.91,2136000.0,12.91,12.92,12.9,12.91,2136000.0
2013-02-12 10:20:00,12.91,12.93,12.9,12.91,2486000.0,12.91,12.93,12.9,12.91,2486000.0
2013-02-12 10:30:00,12.91,12.93,12.9,12.9,1862000.0,12.91,12.93,12.9,12.9,1862000.0
2013-02-12 10:40:00,12.9,12.99,12.9,12.99,1652000.0,12.9,12.99,12.9,12.99,1652000.0
2013-02-12 10:50:00,12.98,13.01,12.98,13.0,2956000.0,12.98,13.01,12.98,13.0,2956000.0
2013-02-12 11:00:00,13.0,13.0,12.97,13.0,1152000.0,13.0,13.0,12.97,13.0,1152000.0
2013-02-12 11:10:00,13.0,13.01,12.95,12.96,1176000.0,13.0,13.01,12.95,12.96,1176000.0
2013-02-12 11:20:00,12.95,12.97,12.95,12.97,742000.0,12.95,12.97,12.95,12.97,742000.0
2013-02-12 11:30:00,12.97,13.0,12.96,12.99,1666000.0,12.97,13.0,12.96,12.99,1666000.0
2013-02-12 11:40:00,12.99,13.0,12.94,12.95,600000.0,12.99,13.0,12.94,12.95,600000.0
2013-02-12 11:50:00,12.95,12.99,12.95,12.99,1058000.0,12.95,12.99,12.95,12.99,1058000.0
2013-02-12 12:00:00,12.98,12.99,12.97,12.98,718000.0,12.98,12.99,12.97,12.98,718000.0
2013-02-12 12:10:00,12.98,13.0,12.98,12.99,866000.0,12.98,13.0,12.98,12.99,866000.0
2013-02-12 12:20:00,12.99,12.99,12.94,12.96,1946000.0,12.99,12.99,12.94,12.96,1946000.0
2013-02-12 12:30:00,12.96,12.98,12.96,12.98,522000.0,12.96,12.98,12.96,12.98,522000.0
2013-02-12 12:40:00,12.98,13.0,12.98,12.99,1210000.0,12.98,13.0,12.98,12.99,1210000.0
2013-02-12 12:50:00,12.99,13.01,12.97,12.99,844000.0,12.99,13.01,12.97,12.99,844000.0
2013-02-12 13:00:00,12.99,13.0,12.98,12.98,412000.0,12.99,13.0,12.98,12.98,412000.0
2013-02-12 13:10:00,12.99,12.99,12.97,12.97,862000.0,12.99,12.99,12.97,12.97,862000.0
2013-02-12 13:20:00,12.97,12.98,12.96,12.98,570000.0,12.97,12.98,12.96,12.98,570000.0
2013-02-12 13:30:00,12.98,12.99,12.97,12.97,382000.0,12.98,12.99,12.97,12.97,382000.0
2013-02-12 13:40:00,12.97,12.98,12.95,12.95,1042000.0,12.97,12.98,12.95,12.95,1042000.0
2013-02-12 13:50:00,12.95,12.95,12.93,12.93,1046000.0,12.95,12.95,12.93,12.93,1046000.0
2013-02-12 14:00:00,12.93,12.95,12.92,12.92,826000.0,12.93,12.95,12.92,12.92,826000.0
2013-02-12 14:10:00,12.92,12.94,12.91,12.94,1558000.0,12.92,12.94,12.91,12.94,1558000.0
2013-02-12 14:20:00,12.94,12.94,12.92,12.93,380000.0,12.94,12.94,12.92,12.93,380000.0
2013-02-12 14:30:00,12.93,12.95,12.93,12.93,440000.0,12.93,12.95,12.93,12.93,440000.0
2013-02-12 14:40:00,12.93,12.95,12.93,12.94,590000.0,12.93,12.95,12.93,12.94,590000.0
2013-02-12 14:50:00,12.94,12.97,12.94,12.95,958000.0,12.94,12.97,12.94,12.95,958000.0
2013-02-12 15:00:00,12.95,12.96,12.93,12.94,1086000.0,12.95,12.96,12.93,12.94,1086000.0
2013-02-12 15:10:00,12.94,12.94,12.93,12.94,1082000.0,12.94,12.94,12.93,12.94,1082000.0
2013-02-12 15:20:00,12.94,12.94,12.93,12.94,800000.0,12.94,12.94,12.93,12.94,800000.0
2013-02-12 15:30:00,12.94,12.94,12.92,12.93,1436000.0,12.94,12.94,12.92,12.93,1436000.0
2013-02-12 15:40:00,12.93,12.94,12.9,12.9,2122000.0,12.93,12.94,12.9,12.9,2122000.0
2013-02-12 15:50:00,12.9,12.94,12.9,12.94,3600000.0,12.9,12.94,12.9,12.94,3600000.0
2013-02-13 09:30:00,13.08,13.11,13.02,13.09,5946000.0,13.08,13.11,13.02,13.09,5946000.0
2013-02-13 09:40:00,13.1,13.18,13.1,13.18,5644000.0,13.1,13.18,13.1,13.18,5644000.0
2013-02-13 09:50:00,13.18,13.34,13.16,13.32,7618000.0,13.18,13.34,13.16,13.32,7618000.0
2013-02-13 10:00:00,13.32,13.35,13.28,13.3,4070000.0,13.32,13.35,13.28,13.3,4070000.0
2013-02-13 10:10:00,13.31,13.33,13.29,13.31,2594000.0,13.31,13.33,13.29,13.31,2594000.0
2013-02-13 10:20:00,13.31,13.34,13.3,13.31,2252000.0,13.31,13.34,13.3,13.31,2252000.0
2013-02-13 10:30:00,13.31,13.42,13.26,13.41,5362000.0,13.31,13.42,13.26,13.41,5362000.0
2013-02-13 10:40:00,13.42,13.46,13.34,13.34,5800000.0,13.42,13.46,13.34,13.34,5800000.0
2013-02-13 10:50:00,13.34,13.36,13.3,13.33,2840000.0,13.34,13.36,13.3,13.33,2840000.0
2013-02-13 11:00:00,13.32,13.33,13.28,13.31,2726000.0,13.32,13.33,13.28,13.31,2726000.0
2013-02-13 11:10:00,13.31,13.32,13.23,13.24,3412000.0,13.31,13.32,13.23,13.24,3412000.0
2013-02-13 11:20:00,13.24,13.28,13.21,13.27,2756000.0,13.24,13.28,13.21,13.27,2756000.0
2013-02-13 11:30:00,13.27,13.28,13.24,13.24,1372000.0,13.27,13.28,13.24,13.24,1372000.0
2013-02-13 11:40:00,13.24,13.3,13.21,13.29,1528000.0,13.24,13.3,13.21,13.29,1528000.0
2013-02-13 11:50:00,13.29,13.32,13.25,13.31,1944000.0,13.29,13.32,13.25,13.31,1944000.0
2013-02-13 12:00:00,13.31,13.34,13.29,13.33,1906000.0,13.31,13.34,13.29,13.33,1906000.0
2013-02-13 12:10:00,13.33,13.33,13.3,13.31,1028000.0,13.33,13.33,13.3,13.31,1028000.0
2013-02-13 12:20:00,13.3,13.32,13.29,13.3,852000.0,13.3,13.32,13.29,13.3,852000.0
2013-02-13 12:30:00,13.3,13.32,13.26,13.31,1546000.0,13.3,13.32,13.26,13.31,1546000.0
2013-02-13 12:40:00,13.31,13.33,13.28,13.32,1934000.0,13.31,13.33,13.28,13.32,1934000.0
2013-02-13 12:50:00,13.33,13.38,13.33,13.34,1890000.0,13.33,13.38,13.33,13.34,1890000.0
2013-02-13 13:00:00,13.34,13.37,13.33,13.36,808000.0,13.34,13.37,13.33,13.36,808000.0
2013-02-13 13:10:00,13.37,13.38,13.36,13.38,1244000.0,13.37,13.38,13.36,13.38,1244000.0
2013-02-13 13:20:00,13.38,13.39,13.36,13.37,1188000.0,13.38,13.39,13.36,13.37,1188000.0
2013-02-13 13:30:00,13.37,13.43,13.37,13.43,2030000.0,13.37,13.43,13.37,13.43,2030000.0
2013-02-13 13:40:00,13.43,13.44,13.41,13.43,1784000.0,13.43,13.44,13.41,13.43,1784000.0
2013-02-13 13:50:00,13.43,13.43,13.38,13.4,1092000.0,13.43,13.43,13.38,13.4,1092000.0
2013-02-13 14:00:00,13.39,13.41,13.37,13.37,836000.0,13.39,13.41,13.37,13.37,836000.0
2013-02-13 14:10:00,13.37,13.38,13.35,13.35,978000.0,13.37,13.38,13.35,13.35,978000.0
2013-02-13 14:20:00,13.35,13.36,13.32,13.35,862000.0,13.35,13.36,13.32,13.35,862000.0
2013-02-13 14:30:00,13.35,13.36,13.31,13.33,806000.0,13.35,13.36,13.31,13.33,806000.0
2013-02-13 14:40:00,13.33,13.4,13.32,13.39,1632000.0,13.33,13.4,13.32,13.39,1632000.0
2013-02-13 14:50:00,13.39,13.4,13.34,13.37,1104000.0,13.39,13.4,13.34,13.37,1104000.0
2013-02-13 15:00:00,13.37,13.39,13.36,13.38,1362000.0,13.37,13.39,13.36,13.38,1362000.0
2013-02-13 15:10:00,13.38,13.4,13.37,13.4,1460000.0,13.38,13.4,13.37,13.4,1460000.0
2013-02-13 15:20:00,13.4,13.43,13.38,13.38,1704000.0,13.4,13.43,13.38,13.38,1704000.0
2013-02-13 15:30:00,13.38,13.42,13.36,13.42,2408000.0,13.38,13.42,13.36,13.42,2408000.0
2013-02-13 15:40:00,13.42,13.47,13.42,13.45,6054000.0,13.42,13.47,13.42,13.45,6054000.0
2013-02-13 15:50:00,13.45,13.5,13.45,13.48,6872000.0,13.45,13.5,13.45,13.48,6872000.0
2013-02-14 09:30:00,13.37,13.46,13.35,13.4,3524000.0,13.37,13.46,13.35,13.4,3524000.0
2013-02-14 09:40:00,13.4,13.47,13.35,13.36,3038000.0,13.4,13.47,13.35,13.36,3038000.0
2013-02-14 09:50:00,13.36,13.39,13.31,13.33,2450000.0,13.36,13.39,13.31,13.33,2450000.0
2013-02-14 10:00:00,13.33,13.37,13.32,13.37,1264000.0,13.33,13.37,13.32,13.37,1264000.0
2013-02-14 10:10:00,13.37,13.38,13.32,13.33,1576000.0,13.37,13.38,13.32,13.33,1576000.0
2013-02-14 10:20:00,13.33,13.4,13.27,13.38,3766000.0,13.33,13.4,13.27,13.38,3766000.0
2013-02-14 10:30:00,13.38,13.39,13.35,13.37,1496000.0,13.38,13.39,13.35,13.37,1496000.0
2013-02-14 10:40:00,13.37,13.45,13.37,13.41,1902000.0,13.37,13.45,13.37,13.41,1902000.0
2013-02-14 10:50:00,13.42,13.44,13.37,13.4,1490000.0,13.42,13.44,13.37,13.4,1490000.0
2013-02-14 11:00:00,13.4,13.41,13.38,13.39,1080000.0,13.4,13.41,13.38,13.39,1080000.0
2013-02-14 11:10:00,13.39,13.39,13.36,13.39,2108000.0,13.39,13.39,13.36,13.39,2108000.0
2013-02-14 11:20:00,13.39,13.45,13.39,13.43,2008000.0,13.39,13.45,13.39,13.43,2008000.0
2013-02-14 11:30:00,13.43,13.44,13.41,13.42,944000.0,13.43,13.44,13.41,13.42,944000.0
2013-02-14 11:40:00,13.42,13.42,13.4,13.41,498000.0,13.42,13.42,13.4,13.41,498000.0
2013-02-14 11:50:00,13.41,13.45,13.41,13.43,1432000.0,13.41,13.45,13.41,13.43,1432000.0
2013-02-14 12:00:00,13.43,13.43,13.41,13.43,918000.0,13.43,13.43,13.41,13.43,918000.0
2013-02-14 12:10:00,13.43,13.47,13.43,13.44,1302000.0,13.43,13.47,13.43,13.44,1302000.0
2013-02-14 12:20:00,13.44,13.45,13.42,13.44,1126000.0,13.44,13.45,13.42,13.44,1126000.0
2013-02-14 12:30:00,13.44,13.45,13.43,13.44,1150000.0,13.44,13.45,13.43,13.44,1150000.0
2013-02-14 12:40:00,13.45,13.48,13.45,13.47,1286000.0,13.45,13.48,13.45,13.47,1286000.0
2013-02-14 12:50:00,13.47,13.51,13.45,13.51,1716000.0,13.47,13.51,13.45,13.51,1716000.0
2013-02-14 13:00:00,13.5,13.53,13.5,13.53,934000.0,13.5,13.53,13.5,13.53,934000.0
2013-02-14 13:10:00,13.53,13.53,13.48,13.48,822000.0,13.53,13.53,13.48,13.48,822000.0
2013-02-14 13:20:00,13.48,13.49,13.46,13.47,2038000.0,13.48,13.49,13.46,13.47,2038000.0
2013-02-14 13:30:00,13.48,13.51,13.47,13.49,748000.0,13.48,13.51,13.47,13.49,748000.0
2013-02-14 13:40:00,13.49,13.5,13.48,13.49,1364000.0,13.49,13.5,13.48,13.49,1364000.0
2013-02-14 13:50:00,13.49,13.49,13.47,13.48,472000.0,13.49,13.49,13.47,13.48,472000.0
2013-02-14 14:00:00,13.47,13.51,13.47,13.51,1878000.0,13.47,13.51,13.47,13.51,1878000.0
2013-02-14 14:10:00,13.51,13.51,13.48,13.48,722000.0,13.51,13.51,13.48,13.48,722000.0
2013-02-14 14:20:00,13.49,13.51,13.48,13.49,838000.0,13.49,13.51,13.48,13.49,838000.0
2013-02-14 14:30:00,13.49,13.5,13.47,13.5,1200000.0,13.49,13.5,13.47,13.5,1200000.0
2013-02-14 14:40:00,13.5,13.5,13.49,13.49,478000.0,13.5,13.5,13.49,13.49,478000.0
2013-02-14 14:50:00,13.49,13.5,13.47,13.49,720000.0,13.49,13.5,13.47,13.49,720000.0
2013-02-14 15:00:00,13.49,13.51,13.49,13.5,558000.0,13.49,13.51,13.49,13.5,558000.0
2013-02-14 15:10:00,13.5,13.53,13.5,13.52,1482000.0,13.5,13.53,13.5,13.52,1482000.0
2013-02-14 15:20:00,13.52,13.52,13.51,13.51,864000.0,13.52,13.52,13.51,13.51,864000.0
2013-02-14 15:30:00,13.51,13.52,13.49,13.49,1228000.0,13.51,13.52,13.49,13.49,1228000.0
2013-02-14 15:40:00,13.49,13.5,13.45,13.46,2492000.0,13.49,13.5,13.45,13.46,2492000.0
2013-02-14 15:50:00,13.46,13.47,13.45,13.46,3150000.0,13.46,13.47,13.45,13.46,3150000.0
2013-02-15 09:30:00,13.38,13.45,13.32,13.33,10118000.0,13.38,13.45,13.32,13.33,10118000.0
2013-02-15 09:40:00,13.33,13.39,13.31,13.37,2940000.0,13.33,13.39,13.31,13.37,2940000.0
2013-02-15 09:50:00,13.37,13.37,13.33,13.35,2318000.0,13.37,13.37,13.33,13.35,2318000.0
2013-02-15 10:00:00,13.36,13.38,13.32,13.32,2232000.0,13.36,13.38,13.32,13.32,2232000.0
2013-02-15 10:10:00,13.32,13.34,13.31,13.33,1686000.0,13.32,13.34,13.31,13.33,1686000.0
2013-02-15 10:20:00,13.32,13.35,13.31,13.34,1766000.0,13.32,13.35,13.31,13.34,1766000.0
2013-02-15 10:30:00,13.34,13.34,13.28,13.28,3452000.0,13.34,13.34,13.28,13.28,3452000.0
2013-02-15 10:40:00,13.28,13.32,13.27,13.29,2326000.0,13.28,13.32,13.27,13.29,2326000.0
2013-02-15 10:50:00,13.29,13.32,13.29,13.32,1156000.0,13.29,13.32,13.29,13.32,1156000.0
2013-02-15 11:00:00,13.31,13.34,13.31,13.34,764000.0,13.31,13.34,13.31,13.34,764000.0
2013-02-15 11:10:00,13.34,13.34,13.32,13.33,1268000.0,13.34,13.34,13.32,13.33,1268000.0
2013-02-15 11:20:00,13.33,13.33,13.29,13.3,2256000.0,13.33,13.33,13.29,13.3,2256000.0
2013-02-15 11:30:00,13.31,13.31,13.27,13.27,1168000.0,13.31,13.31,13.27,13.27,1168000.0
2013-02-15 11:40:00,13.27,13.28,13.23,13.24,1904000.0,13.27,13.28,13.23,13.24,1904000.0
2013-02-15 11:50:00,13.24,13.27,13.24,13.25,1390000.0,13.24,13.27,13.24,13.25,1390000.0
2013-02-15 12:00:00,13.25,13.26,13.24,13.25,490000.0,13.25,13.26,13.24,13.25,490000.0
2013-02-15 12:10:00,13.25,13.25,13.21,13.23,1276000.0,13.25,13.25,13.21,13.23,1276000.0
2013-02-15 12:20:00,13.23,13.26,13.23,13.26,716000.0,13.23,13.26,13.23,13.26,716000.0
2013-02-15 12:30:00,13.26,13.27,13.24,13.27,780000.0,13.26,13.27,13.24,13.27,780000.0
2013-02-15 12:40:00,13.27,13.27,13.25,13.26,1256000.0,13.27,13.27,13.25,13.26,1256000.0
2013-02-15 12:50:00,13.27,13.27,13.23,13.24,1010000.0,13.27,13.27,13.23,13.24,1010000.0
2013-02-15 13:00:00,13.24,13.27,13.24,13.26,672000.0,13.24,13.27,13.24,13.26,672000.0
2013-02-15 13:10:00,13.26,13.27,13.26,13.27,746000.0,13.26,13.27,13.26,13.27,746000.0
2013-02-15 13:20:00,13.27,13.28,13.25,13.27,896000.0,13.27,13.28,13.25,13.27,896000.0
2013-02-15 13:30:00,13.27,13.29,13.27,13.27,662000.0,13.27,13.29,13.27,13.27,662000.0
2013-02-15 13:40:00,13.28,13.29,13.27,13.29,722000.0,13.28,13.29,13.27,13.29,722000.0
2013-02-15 13:50:00,13.29,13.31,13.29,13.31,856000.0,13.29,13.31,13.29,13.31,856000.0
2013-02-15 14:00:00,13.31,13.32,13.28,13.28,1972000.0,13.31,13.32,13.28,13.28,1972000.0
2013-02-15 14:10:00,13.28,13.29,13.2,13.21,2298000.0,13.28,13.29,13.2,13.21,2298000.0
2013-02-15 14:20:00,13.2,13.22,13.16,13.16,3546000.0,13.2,13.22,13.16,13.16,3546000.0
2013-02-15 14:30:00,13.16,13.22,13.16,13.21,3242000.0,13.16,13.22,13.16,13.21,3242000.0
2013-02-15 14:40:00,13.21,13.22,13.19,13.21,1634000.0,13.21,13.22,13.19,13.21,1634000.0
2013-02-15 14:50:00,13.21,13.23,13.21,13.23,1014000.0,13.21,13.23,13.21,13.23,1014000.0
2013-02-15 15:00:00,13.23,13.24,13.21,13.21,1292000.0,13.23,13.24,13.21,13.21,1292000.0
2013-02-15 15:10:00,13.22,13.22,13.19,13.22,1206000.0,13.22,13.22,13.19,13.22,1206000.0
2013-02-15 15:20:00,13.22,13.23,13.2,13.22,1088000.0,13.22,13.23,13.2,13.22,1088000.0
2013-02-15 15:30:00,13.22,13.25,13.22,13.24,1758000.0,13.22,13.25,13.22,13.24,1758000.0
2013-02-15 15:40:00,13.24,13.26,13.24,13.25,2386000.0,13.24,13.26,13.24,13.25,2386000.0
2013-02-15 15:50:00,13.25,13.27,13.25,13.26,5694000.0,13.25,13.27,13.25,13.26,5694000.0
2013-02-19 09:30:00,13.3,13.33,13.25,13.27,2218000.0,13.3,13.33,13.25,13.27,2218000.0
2013-02-19 09:40:00,13.28,13.3,13.22,13.3,2830000.0,13.28,13.3,13.22,13.3,2830000.0
2013-02-19 09:50:00,13.3,13.4,13.29,13.36,3114000.0,13.3,13.4,13.29,13.36,3114000.0
2013-02-19 10:00:00,13.35,13.38,13.33,13.34,2268000.0,13.35,13.38,13.33,13.34,2268000.0
2013-02-19 10:10:00,13.34,13.35,13.3,13.34,1366000.0,13.34,13.35,13.3,13.34,1366000.0
2013-02-19 10:20:00,13.35,13.4,13.33,13.39,1808000.0,13.35,13.4,13.33,13.39,1808000.0
2013-02-19 10:30:00,13.39,13.42,13.38,13.39,1210000.0,13.39,13.42,13.38,13.39,1210000.0
2013-02-19 10:40:00,13.39,13.4,13.37,13.38,1446000.0,13.39,13.4,13.37,13.38,1446000.0
2013-02-19 10:50:00,13.38,13.39,13.34,13.36,2186000.0,13.38,13.39,13.34,13.36,2186000.0
2013-02-19 11:00:00,13.36,13.38,13.35,13.36,2164000.0,13.36,13.38,13.35,13.36,2164000.0
2013-02-19 11:10:00,13.36,13.37,13.35,13.37,868000.0,13.36,13.37,13.35,13.37,868000.0
2013-02-19 11:20:00,13.37,13.39,13.36,13.38,932000.0,13.37,13.39,13.36,13.38,932000.0
2013-02-19 11:30:00,13.38,13.38,13.37,13.37,714000.0,13.38,13.38,13.37,13.37,714000.0
2013-02-19 11:40:00,13.38,13.38,13.37,13.37,1750000.0,13.38,13.38,13.37,13.37,1750000.0
2013-02-19 11:50:00,13.37,13.38,13.34,13.36,948000.0,13.37,13.38,13.34,13.36,948000.0
2013-02-19 12:00:00,13.37,13.37,13.33,13.33,734000.0,13.37,13.37,13.33,13.33,734000.0
2013-02-19 12:10:00,13.33,13.34,13.33,13.34,1000000.0,13.33,13.34,13.33,13.34,1000000.0
2013-02-19 12:20:00,13.34,13.35,13.34,13.34,1936000.0,13.34,13.35,13.34,13.34,1936000.0
2013-02-19 12:30:00,13.34,13.35,13.33,13.34,674000.0,13.34,13.35,13.33,13.34,674000.0
2013-02-19 12:40:00,13.34,13.35,13.34,13.34,1130000.0,13.34,13.35,13.34,13.34,1130000.0
2013-02-19 12:50:00,13.34,13.37,13.34,13.37,772000.0,13.34,13.37,13.34,13.37,772000.0
2013-02-19 13:00:00,13.37,13.37,13.36,13.37,422000.0,13.37,13.37,13.36,13.37,422000.0
2013-02-19 13:10:00,13.37,13.37,13.36,13.37,434000.0,13.37,13.37,13.36,13.37,434000.0
2013-02-19 13:20:00,13.37,13.37,13.36,13.37,400000.0,13.37,13.37,13.36,13.37,400000.0
2013-02-19 13:30:00,13.37,13.38,13.36,13.36,622000.0,13.37,13.38,13.36,13.36,622000.0
2013-02-19 13:40:00,13.37,13.38,13.35,13.36,408000.0,13.37,13.38,13.35,13.36,408000.0
2013-02-19 13:50:00,13.36,13.37,13.35,13.37,730000.0,13.36,13.37,13.35,13.37,730000.0
2013-02-19 14:00:00,13.37,13.4,13.37,13.39,910000.0,13.37,13.4,13.37,13.39,910000.0
2013-02-19 14:10:00,13.4,13.4,13.39,13.4,746000.0,13.4,13.4,13.39,13.4,746000.0
2013-02-19 14:20:00,13.4,13.44,13.4,13.42,1306000.0,13.4,13.44,13.4,13.42,1306000.0
2013-02-19 14:30:00,13.42,13.45,13.42,13.43,1072000.0,13.42,13.45,13.42,13.43,1072000.0
2013-02-19 14:40:00,13.44,13.45,13.43,13.43,928000.0,13.44,13.45,13.43,13.43,928000.0
2013-02-19 14:50:00,13.43,13.46,13.42,13.45,828000.0,13.43,13.46,13.42,13.45,828000.0
2013-02-19 15:00:00,13.44,13.45,13.44,13.44,606000.0,13.44,13.45,13.44,13.44,606000.0
2013-02-19 15:10:00,13.44,13.46,13.44,13.44,780000.0,13.44,13.46,13.44,13.44,780000.0
2013-02-19 15:20:00,13.44,13.45,13.42,13.42,1334000.0,13.44,13.45,13.42,13.42,1334000.0
2013-02-19 15:30:00,13.42,13.44,13.4,13.43,1288000.0,13.42,13.44,13.4,13.43,1288000.0
2013-02-19 15:40:00,13.43,13.49,13.43,13.49,3148000.0,13.43,13.49,13.43,13.49,3148000.0
2013-02-19 15:50:00,13.49,13.51,13.48,13.49,4384000.0,13.49,13.51,13.48,13.49,4384000.0
2013-02-20 09:30:00,13.51,13.66,13.49,13.6,6396000.0,13.51,13.66,13.49,13.6,6396000.0
2013-02-20 09:40:00,13.6,13.69,13.59,13.68,4032000.0,13.6,13.69,13.59,13.68,4032000.0
2013-02-20 09:50:00,13.68,13.68,13.61,13.62,4568000.0,13.68,13.68,13.61,13.62,4568000.0
2013-02-20 10:00:00,13.62,13.67,13.61,13.63,2492000.0,13.62,13.67,13.61,13.63,2492000.0
2013-02-20 10:10:00,13.64,13.69,13.62,13.68,2896000.0,13.64,13.69,13.62,13.68,2896000.0
2013-02-20 10:20:00,13.67,13.71,13.67,13.71,2826000.0,13.67,13.71,13.67,13.71,2826000.0
2013-02-20 10:30:00,13.71,13.72,13.64,13.68,2726000.0,13.71,13.72,13.64,13.68,2726000.0
2013-02-20 10:40:00,13.68,13.68,13.63,13.65,2512000.0,13.68,13.68,13.63,13.65,2512000.0
2013-02-20 10:50:00,13.65,13.65,13.62,13.62,980000.0,13.65,13.65,13.62,13.62,980000.0
2013-02-20 11:00:00,13.62,13.63,13.59,13.61,1442000.0,13.62,13.63,13.59,13.61,1442000.0
2013-02-20 11:10:00,13.61,13.61,13.55,13.57,1460000.0,13.61,13.61,13.55,13.57,1460000.0
2013-02-20 11:20:00,13.57,13.61,13.57,13.57,2044000.0,13.57,13.61,13.57,13.57,2044000.0
2013-02-20 11:30:00,13.57,13.57,13.48,13.49,1818000.0,13.57,13.57,13.48,13.49,1818000.0
2013-02-20 11:40:00,13.49,13.49,13.43,13.49,3694000.0,13.49,13.49,13.43,13.49,3694000.0
2013-02-20 11:50:00,13.49,13.51,13.47,13.49,652000.0,13.49,13.51,13.47,13.49,652000.0
2013-02-20 12:00:00,13.49,13.52,13.47,13.51,1146000.0,13.49,13.52,13.47,13.51,1146000.0
2013-02-20 12:10:00,13.51,13.56,13.5,13.55,1176000.0,13.51,13.56,13.5,13.55,1176000.0
2013-02-20 12:20:00,13.56,13.59,13.55,13.56,1334000.0,13.56,13.59,13.55,13.56,1334000.0
2013-02-20 12:30:00,13.57,13.58,13.54,13.58,480000.0,13.57,13.58,13.54,13.58,480000.0
2013-02-20 12:40:00,13.57,13.59,13.55,13.56,556000.0,13.57,13.59,13.55,13.56,556000.0
2013-02-20 12:50:00,13.55,13.57,13.54,13.56,584000.0,13.55,13.57,13.54,13.56,584000.0
2013-02-20 13:00:00,13.56,13.56,13.52,13.52,604000.0,13.56,13.56,13.52,13.52,604000.0
2013-02-20 13:10:00,13.52,13.54,13.5,13.53,556000.0,13.52,13.54,13.5,13.53,556000.0
2013-02-20 13:20:00,13.53,13.55,13.51,13.52,336000.0,13.53,13.55,13.51,13.52,336000.0
2013-02-20 13:30:00,13.52,13.52,13.5,13.51,340000.0,13.52,13.52,13.5,13.51,340000.0
2013-02-20 13:40:00,13.5,13.53,13.5,13.51,664000.0,13.5,13.53,13.5,13.51,664000.0
2013-02-20 13:50:00,13.52,13.52,13.49,13.5,912000.0,13.52,13.52,13.49,13.5,912000.0
2013-02-20 14:00:00,13.5,13.54,13.46,13.53,1172000.0,13.5,13.54,13.46,13.53,1172000.0
2013-02-20 14:10:00,13.53,13.54,13.48,13.52,816000.0,13.53,13.54,13.48,13.52,816000.0
2013-02-20 14:20:00,13.52,13.52,13.46,13.49,990000.0,13.52,13.52,13.46,13.49,990000.0
2013-02-20 14:30:00,13.49,13.5,13.47,13.5,538000.0,13.49,13.5,13.47,13.5,538000.0
2013-02-20 14:40:00,13.5,13.5,13.42,13.43,1304000.0,13.5,13.5,13.42,13.43,1304000.0
2013-02-20 14:50:00,13.43,13.44,13.39,13.41,1420000.0,13.43,13.44,13.39,13.41,1420000.0
2013-02-20 15:00:00,13.4,13.4,13.36,13.39,1558000.0,13.4,13.4,13.36,13.39,1558000.0
2013-02-20 15:10:00,13.39,13.4,13.35,13.37,1348000.0,13.39,13.4,13.35,13.37,1348000.0
2013-02-20 15:20:00,13.37,13.38,13.35,13.36,960000.0,13.37,13.38,13.35,13.36,960000.0
2013-02-20 15:30:00,13.36,13.37,13.33,13.36,1786000.0,13.36,13.37,13.33,13.36,1786000.0
2013-02-20 15:40:00,13.37,13.38,13.33,13.33,1326000.0,13.37,13.38,13.33,13.33,1326000.0
2013-02-20 15:50:00,13.33,13.35,13.32,13.32,3042000.0,13.33,13.35,13.32,13.32,3042000.0
2013-02-21 09:30:00,13.27,13.33,13.23,13.28,4552000.0,13.27,13.33,13.23,13.28,4552000.0
2013-02-21 09:40:00,13.27,13.3,13.25,13.27,5764000.0,13.27,13.3,13.25,13.27,5764000.0
2013-02-21 09:50:00,13.28,13.28,13.22,13.27,3798000.0,13.28,13.28,13.22,13.27,3798000.0
2013-02-21 10:00:00,13.27,13.27,13.22,13.26,2088000.0,13.27,13.27,13.22,13.26,2088000.0
2013-02-21 10:10:00,13.25,13.31,13.24,13.29,2368000.0,13.25,13.31,13.24,13.29,2368000.0
2013-02-21 10:20:00,13.29,13.37,13.29,13.35,2432000.0,13.29,13.37,13.29,13.35,2432000.0
2013-02-21 10:30:00,13.36,13.41,13.35,13.4,1786000.0,13.36,13.41,13.35,13.4,1786000.0
2013-02-21 10:40:00,13.4,13.47,13.39,13.43,2276000.0,13.4,13.47,13.39,13.43,2276000.0
2013-02-21 10:50:00,13.42,13.44,13.39,13.41,944000.0,13.42,13.44,13.39,13.41,944000.0
2013-02-21 11:00:00,13.41,13.42,13.38,13.41,478000.0,13.41,13.42,13.38,13.41,478000.0
2013-02-21 11:10:00,13.41,13.41,13.33,13.33,1200000.0,13.41,13.41,13.33,13.33,1200000.0
2013-02-21 11:20:00,13.33,13.34,13.3,13.3,1018000.0,13.33,13.34,13.3,13.3,1018000.0
2013-02-21 11:30:00,13.31,13.33,13.28,13.32,1002000.0,13.31,13.33,13.28,13.32,1002000.0
2013-02-21 11:40:00,13.32,13.33,13.3,13.32,1718000.0,13.32,13.33,13.3,13.32,1718000.0
2013-02-21 11:50:00,13.32,13.32,13.3,13.31,2132000.0,13.32,13.32,13.3,13.31,2132000.0
2013-02-21 12:00:00,13.31,13.32,13.27,13.28,2498000.0,13.31,13.32,13.27,13.28,2498000.0
2013-02-21 12:10:00,13.28,13.29,13.23,13.25,2820000.0,13.28,13.29,13.23,13.25,2820000.0
2013-02-21 12:20:00,13.25,13.27,13.23,13.26,3162000.0,13.25,13.27,13.23,13.26,3162000.0
2013-02-21 12:30:00,13.26,13.27,13.21,13.21,1542000.0,13.26,13.27,13.21,13.21,1542000.0
2013-02-21 12:40:00,13.22,13.24,13.2,13.22,1980000.0,13.22,13.24,13.2,13.22,1980000.0
2013-02-21 12:50:00,13.22,13.26,13.21,13.26,978000.0,13.22,13.26,13.21,13.26,978000.0
2013-02-21 13:00:00,13.26,13.28,13.25,13.26,820000.0,13.26,13.28,13.25,13.26,820000.0
2013-02-21 13:10:00,13.26,13.26,13.23,13.24,2174000.0,13.26,13.26,13.23,13.24,2174000.0
2013-02-21 13:20:00,13.24,13.25,13.22,13.24,1140000.0,13.24,13.25,13.22,13.24,1140000.0
2013-02-21 13:30:00,13.25,13.26,13.24,13.25,182000.0,13.25,13.26,13.24,13.25,182000.0
2013-02-21 13:40:00,13.25,13.25,13.22,13.22,1074000.0,13.25,13.25,13.22,13.22,1074000.0
2013-02-21 13:50:00,13.22,13.23,13.21,13.23,486000.0,13.22,13.23,13.21,13.23,486000.0
2013-02-21 14:00:00,13.23,13.24,13.16,13.17,1140000.0,13.23,13.24,13.16,13.17,1140000.0
2013-02-21 14:10:00,13.17,13.19,13.16,13.18,750000.0,13.17,13.19,13.16,13.18,750000.0
2013-02-21 14:20:00,13.18,13.22,13.17,13.22,664000.0,13.18,13.22,13.17,13.22,664000.0
2013-02-21 14:30:00,13.22,13.25,13.21,13.22,1154000.0,13.22,13.25,13.21,13.22,1154000.0
2013-02-21 14:40:00,13.23,13.24,13.21,13.22,432000.0,13.23,13.24,13.21,13.22,432000.0
2013-02-21 14:50:00,13.23,13.26,13.21,13.26,926000.0,13.23,13.26,13.21,13.26,926000.0
2013-02-21 15:00:00,13.26,13.3,13.23,13.29,1250000.0,13.26,13.3,13.23,13.29,1250000.0
2013-02-21 15:10:00,13.29,13.32,13.27,13.27,1352000.0,13.29,13.32,13.27,13.27,1352000.0
2013-02-21 15:20:00,13.27,13.32,13.27,13.32,950000.0,13.27,13.32,13.27,13.32,950000.0
2013-02-21 15:30:00,13.32,13.33,13.28,13.3,1708000.0,13.32,13.33,13.28,13.3,1708000.0
2013-02-21 15:40:00,13.29,13.3,13.28,13.29,1532000.0,13.29,13.3,13.28,13.29,1532000.0
2013-02-21 15:50:00,13.29,13.3,13.27,13.29,3416000.0,13.29,13.3,13.27,13.29,3416000.0
2013-02-22 09:30:00,13.33,13.36,13.26,13.27,2826000.0,13.33,13.36,13.26,13.27,2826000.0
2013-02-22 09:40:00,13.27,13.28,13.17,13.19,3356000.0,13.27,13.28,13.17,13.19,3356000.0
2013-02-22 09:50:00,13.19,13.23,13.17,13.21,3016000.0,13.19,13.23,13.17,13.21,3016000.0
2013-02-22 10:00:00,13.21,13.22,13.18,13.21,2378000.0,13.21,13.22,13.18,13.21,2378000.0
2013-02-22 10:10:00,13.21,13.22,13.17,13.2,2390000.0,13.21,13.22,13.17,13.2,2390000.0
2013-02-22 10:20:00,13.2,13.21,13.17,13.18,1410000.0,13.2,13.21,13.17,13.18,1410000.0
2013-02-22 10:30:00,13.18,13.21,13.15,13.15,2254000.0,13.18,13.21,13.15,13.15,2254000.0
2013-02-22 10:40:00,13.15,13.18,13.13,13.14,2264000.0,13.15,13.18,13.13,13.14,2264000.0
2013-02-22 10:50:00,13.14,13.16,13.13,13.13,2778000.0,13.14,13.16,13.13,13.13,2778000.0
2013-02-22 11:00:00,13.13,13.14,13.11,13.13,2040000.0,13.13,13.14,13.11,13.13,2040000.0
2013-02-22 11:10:00,13.12,13.13,13.08,13.11,2244000.0,13.12,13.13,13.08,13.11,2244000.0
2013-02-22 11:20:00,13.11,13.16,13.11,13.13,2616000.0,13.11,13.16,13.11,13.13,2616000.0
2013-02-22 11:30:00,13.13,13.17,13.13,13.16,1192000.0,13.13,13.17,13.13,13.16,1192000.0
2013-02-22 11:40:00,13.16,13.18,13.15,13.17,1588000.0,13.16,13.18,13.15,13.17,1588000.0
2013-02-22 11:50:00,13.17,13.19,13.16,13.17,1318000.0,13.17,13.19,13.16,13.17,1318000.0
2013-02-22 12:00:00,13.17,13.19,13.16,13.19,994000.0,13.17,13.19,13.16,13.19,994000.0
2013-02-22 12:10:00,13.19,13.19,13.17,13.19,928000.0,13.19,13.19,13.17,13.19,928000.0
2013-02-22 12:20:00,13.19,13.19,13.16,13.16,1014000.0,13.19,13.19,13.16,13.16,1014000.0
2013-02-22 12:30:00,13.16,13.19,13.16,13.18,560000.0,13.16,13.19,13.16,13.18,560000.0
2013-02-22 12:40:00,13.19,13.21,13.18,13.18,896000.0,13.19,13.21,13.18,13.18,896000.0
2013-02-22 12:50:00,13.19,13.2,13.18,13.19,910000.0,13.19,13.2,13.18,13.19,910000.0
2013-02-22 13:00:00,13.19,13.22,13.19,13.21,948000.0,13.19,13.22,13.19,13.21,948000.0
2013-02-22 13:10:00,13.2,13.24,13.2,13.23,614000.0,13.2,13.24,13.2,13.23,614000.0
2013-02-22 13:20:00,13.23,13.24,13.2,13.23,558000.0,13.23,13.24,13.2,13.23,558000.0
2013-02-22 13:30:00,13.23,13.24,13.23,13.24,756000.0,13.23,13.24,13.23,13.24,756000.0
2013-02-22 13:40:00,13.23,13.27,13.23,13.26,1068000.0,13.23,13.27,13.23,13.26,1068000.0
2013-02-22 13:50:00,13.26,13.26,13.23,13.25,650000.0,13.26,13.26,13.23,13.25,650000.0
2013-02-22 14:00:00,13.25,13.26,13.23,13.24,812000.0,13.25,13.26,13.23,13.24,812000.0
2013-02-22 14:10:00,13.24,13.25,13.23,13.24,514000.0,13.24,13.25,13.23,13.24,514000.0
2013-02-22 14:20:00,13.23,13.24,13.22,13.23,780000.0,13.23,13.24,13.22,13.23,780000.0
2013-02-22 14:30:00,13.23,13.23,13.2,13.21,670000.0,13.23,13.23,13.2,13.21,670000.0
2013-02-22 14:40:00,13.21,13.21,13.2,13.2,716000.0,13.21,13.21,13.2,13.2,716000.0
2013-02-22 14:50:00,13.2,13.24,13.2,13.22,722000.0,13.2,13.24,13.2,13.22,722000.0
2013-02-22 15:00:00,13.22,13.25,13.22,13.24,1010000.0,13.22,13.25,13.22,13.24,1010000.0
2013-02-22 15:10:00,13.24,13.25,13.23,13.23,382000.0,13.24,13.25,13.23,13.23,382000.0
2013-02-22 15:20:00,13.23,13.25,13.22,13.24,708000.0,13.23,13.25,13.22,13.24,708000.0
2013-02-22 15:30:00,13.24,13.27,13.24,13.26,1836000.0,13.24,13.27,13.24,13.26,1836000.0
2013-02-22 15:40:00,13.26,13.26,13.24,13.26,690000.0,13.26,13.26,13.24,13.26,690000.0
2013-02-22 15:50:00,13.26,13.28,13.26,13.27,3620000.0,13.26,13.28,13.26,13.27,3620000.0
2013-02-25 09:30:00,13.35,13.43,13.34,13.35,3066000.0,13.35,13.43,13.34,13.35,3066000.0
2013-02-25 09:40:00,13.35,13.38,13.34,13.35,3658000.0,13.35,13.38,13.34,13.35,3658000.0
2013-02-25 09:50:00,13.35,13.4,13.35,13.38,2428000.0,13.35,13.4,13.35,13.38,2428000.0
2013-02-25 10:00:00,13.37,13.42,13.37,13.39,1130000.0,13.37,13.42,13.37,13.39,1130000.0
2013-02-25 10:10:00,13.39,13.42,13.38,13.41,2050000.0,13.39,13.42,13.38,13.41,2050000.0
2013-02-25 10:20:00,13.41,13.42,13.34,13.34,2610000.0,13.41,13.42,13.34,13.34,2610000.0
2013-02-25 10:30:00,13.35,13.35,13.28,13.3,1884000.0,13.35,13.35,13.28,13.3,1884000.0
2013-02-25 10:40:00,13.3,13.32,13.26,13.3,1460000.0,13.3,13.32,13.26,13.3,1460000.0
2013-02-25 10:50:00,13.3,13.31,13.28,13.3,568000.0,13.3,13.31,13.28,13.3,568000.0
2013-02-25 11:00:00,13.3,13.3,13.26,13.29,1900000.0,13.3,13.3,13.26,13.29,1900000.0
2013-02-25 11:10:00,13.29,13.35,13.28,13.32,1206000.0,13.29,13.35,13.28,13.32,1206000.0
2013-02-25 11:20:00,13.32,13.37,13.3,13.35,928000.0,13.32,13.37,13.3,13.35,928000.0
2013-02-25 11:30:00,13.35,13.35,13.27,13.28,1246000.0,13.35,13.35,13.27,13.28,1246000.0
2013-02-25 11:40:00,13.28,13.29,13.25,13.26,506000.0,13.28,13.29,13.25,13.26,506000.0
2013-02-25 11:50:00,13.25,13.25,13.21,13.23,1620000.0,13.25,13.25,13.21,13.23,1620000.0
2013-02-25 12:00:00,13.23,13.24,13.21,13.24,1564000.0,13.23,13.24,13.21,13.24,1564000.0
2013-02-25 12:10:00,13.24,13.25,13.22,13.23,488000.0,13.24,13.25,13.22,13.23,488000.0
2013-02-25 12:20:00,13.23,13.26,13.21,13.25,1198000.0,13.23,13.26,13.21,13.25,1198000.0
2013-02-25 12:30:00,13.25,13.25,13.21,13.23,1306000.0,13.25,13.25,13.21,13.23,1306000.0
2013-02-25 12:40:00,13.23,13.25,13.22,13.25,680000.0,13.23,13.25,13.22,13.25,680000.0
2013-02-25 12:50:00,13.25,13.27,13.22,13.26,868000.0,13.25,13.27,13.22,13.26,868000.0
2013-02-25 13:00:00,13.25,13.28,13.25,13.25,608000.0,13.25,13.28,13.25,13.25,608000.0
2013-02-25 13:10:00,13.26,13.29,13.26,13.28,1666000.0,13.26,13.29,13.26,13.28,1666000.0
2013-02-25 13:20:00,13.27,13.27,13.25,13.25,328000.0,13.27,13.27,13.25,13.25,328000.0
2013-02-25 13:30:00,13.25,13.26,13.22,13.22,460000.0,13.25,13.26,13.22,13.22,460000.0
2013-02-25 13:40:00,13.22,13.23,13.19,13.21,618000.0,13.22,13.23,13.19,13.21,618000.0
2013-02-25 13:50:00,13.21,13.22,13.17,13.18,540000.0,13.21,13.22,13.17,13.18,540000.0
2013-02-25 14:00:00,13.18,13.18,13.13,13.15,1110000.0,13.18,13.18,13.13,13.15,1110000.0
2013-02-25 14:10:00,13.16,13.17,13.14,13.17,590000.0,13.16,13.17,13.14,13.17,590000.0
2013-02-25 14:20:00,13.16,13.18,13.15,13.18,902000.0,13.16,13.18,13.15,13.18,902000.0
2013-02-25 14:30:00,13.18,13.21,13.16,13.17,1016000.0,13.18,13.21,13.16,13.17,1016000.0
2013-02-25 14:40:00,13.17,13.18,13.15,13.15,712000.0,13.17,13.18,13.15,13.15,712000.0
2013-02-25 14:50:00,13.16,13.19,13.15,13.17,812000.0,13.16,13.19,13.15,13.17,812000.0
2013-02-25 15:00:00,13.18,13.19,13.14,13.14,1038000.0,13.18,13.19,13.14,13.14,1038000.0
2013-02-25 15:10:00,13.15,13.15,13.1,13.11,1540000.0,13.15,13.15,13.1,13.11,1540000.0
2013-02-25 15:20:00,13.1,13.11,13.06,13.07,1158000.0,13.1,13.11,13.06,13.07,1158000.0
2013-02-25 15:30:00,13.07,13.08,13.05,13.06,2664000.0,13.07,13.08,13.05,13.06,2664000.0
2013-02-25 15:40:00,13.06,13.08,13.04,13.04,2476000.0,13.06,13.08,13.04,13.04,2476000.0
2013-02-25 15:50:00,13.04,13.04,12.98,12.99,4388000.0,13.04,13.04,12.98,12.99,4388000.0
2013-02-26 09:30:00,13.04,13.1,13.0,13.02,3366000.0,13.04,13.1,13.0,13.02,3366000.0
2013-02-26 09:40:00,13.02,13.03,12.9,12.91,4574000.0,13.02,13.03,12.9,12.91,4574000.0
2013-02-26 09:50:00,12.91,13.01,12.88,13.0,3008000.0,12.91,13.01,12.88,13.0,3008000.0
2013-02-26 10:00:00,13.01,13.06,12.96,12.98,4670000.0,13.01,13.06,12.96,12.98,4670000.0
2013-02-26 10:10:00,12.98,12.99,12.91,12.93,3692000.0,12.98,12.99,12.91,12.93,3692000.0
2013-02-26 10:20:00,12.94,12.97,12.89,12.91,3172000.0,12.94,12.97,12.89,12.91,3172000.0
2013-02-26 10:30:00,12.91,12.94,12.88,12.93,1266000.0,12.91,12.94,12.88,12.93,1266000.0
2013-02-26 10:40:00,12.93,12.98,12.91,12.96,1894000.0,12.93,12.98,12.91,12.96,1894000.0
2013-02-26 10:50:00,12.96,13.0,12.94,12.95,1158000.0,12.96,13.0,12.94,12.95,1158000.0
2013-02-26 11:00:00,12.94,12.95,12.87,12.89,2056000.0,12.94,12.95,12.87,12.89,2056000.0
2013-02-26 11:10:00,12.9,12.9,12.85,12.88,2198000.0,12.9,12.9,12.85,12.88,2198000.0
2013-02-26 11:20:00,12.87,12.89,12.84,12.84,1582000.0,12.87,12.89,12.84,12.84,1582000.0
2013-02-26 11:30:00,12.85,12.88,12.83,12.83,894000.0,12.85,12.88,12.83,12.83,894000.0
2013-02-26 11:40:00,12.83,12.84,12.79,12.81,2278000.0,12.83,12.84,12.79,12.81,2278000.0
2013-02-26 11:50:00,12.81,12.84,12.8,12.84,1460000.0,12.81,12.84,12.8,12.84,1460000.0
2013-02-26 12:00:00,12.85,12.89,12.83,12.88,1420000.0,12.85,12.89,12.83,12.88,1420000.0
2013-02-26 12:10:00,12.88,12.89,12.85,12.85,760000.0,12.88,12.89,12.85,12.85,760000.0
2013-02-26 12:20:00,12.85,12.9,12.85,12.88,916000.0,12.85,12.9,12.85,12.88,916000.0
2013-02-26 12:30:00,12.88,12.94,12.87,12.93,1010000.0,12.88,12.94,12.87,12.93,1010000.0
2013-02-26 12:40:00,12.94,12.94,12.9,12.91,1198000.0,12.94,12.94,12.9,12.91,1198000.0
2013-02-26 12:50:00,12.91,12.92,12.88,12.89,1320000.0,12.91,12.92,12.88,12.89,1320000.0
2013-02-26 13:00:00,12.89,12.94,12.88,12.9,796000.0,12.89,12.94,12.88,12.9,796000.0
2013-02-26 13:10:00,12.9,12.91,12.86,12.86,888000.0,12.9,12.91,12.86,12.86,888000.0
2013-02-26 13:20:00,12.87,12.89,12.86,12.89,336000.0,12.87,12.89,12.86,12.89,336000.0
2013-02-26 13:30:00,12.89,12.91,12.88,12.89,638000.0,12.89,12.91,12.88,12.89,638000.0
2013-02-26 13:40:00,12.89,12.98,12.89,12.97,1748000.0,12.89,12.98,12.89,12.97,1748000.0
2013-02-26 13:50:00,12.97,13.01,12.94,12.94,1374000.0,12.97,13.01,12.94,12.94,1374000.0
2013-02-26 14:00:00,12.94,12.99,12.94,12.97,852000.0,12.94,12.99,12.94,12.97,852000.0
2013-02-26 14:10:00,12.97,12.99,12.94,12.94,1132000.0,12.97,12.99,12.94,12.94,1132000.0
2013-02-26 14:20:00,12.95,12.97,12.93,12.95,1026000.0,12.95,12.97,12.93,12.95,1026000.0
2013-02-26 14:30:00,12.95,12.97,12.94,12.95,712000.0,12.95,12.97,12.94,12.95,712000.0
2013-02-26 14:40:00,12.95,12.96,12.92,12.93,682000.0,12.95,12.96,12.92,12.93,682000.0
2013-02-26 14:50:00,12.93,12.97,12.92,12.94,908000.0,12.93,12.97,12.92,12.94,908000.0
2013-02-26 15:00:00,12.94,12.97,12.94,12.96,878000.0,12.94,12.97,12.94,12.96,878000.0
2013-02-26 15:10:00,12.96,12.96,12.9,12.92,786000.0,12.96,12.96,12.9,12.92,786000.0
2013-02-26 15:20:00,12.92,12.95,12.92,12.95,648000.0,12.92,12.95,12.92,12.95,648000.0
2013-02-26 15:30:00,12.95,12.96,12.92,12.96,1084000.0,12.95,12.96,12.92,12.96,1084000.0
2013-02-26 15:40:00,12.97,13.0,12.96,12.99,1784000.0,12.97,13.0,12.96,12.99,1784000.0
2013-02-26 15:50:00,12.99,13.0,12.97,12.97,2538000.0,12.99,13.0,12.97,12.97,2538000.0
2013-02-27 09:30:00,12.97,12.97,12.89,12.91,1978000.0,12.97,12.97,12.89,12.91,1978000.0
2013-02-27 09:40:00,12.9,12.95,12.84,12.86,1730000.0,12.9,12.95,12.84,12.86,1730000.0
2013-02-27 09:50:00,12.86,12.92,12.86,12.88,1444000.0,12.86,12.92,12.86,12.88,1444000.0
2013-02-27 10:00:00,12.89,12.94,12.88,12.91,2658000.0,12.89,12.94,12.88,12.91,2658000.0
2013-02-27 10:10:00,12.91,12.94,12.91,12.92,1562000.0,12.91,12.94,12.91,12.92,1562000.0
2013-02-27 10:20:00,12.92,13.08,12.92,13.07,3658000.0,12.92,13.08,12.92,13.07,3658000.0
2013-02-27 10:30:00,13.07,13.16,13.07,13.15,2860000.0,13.07,13.16,13.07,13.15,2860000.0
2013-02-27 10:40:00,13.15,13.2,13.1,13.11,2726000.0,13.15,13.2,13.1,13.11,2726000.0
2013-02-27 10:50:00,13.12,13.12,13.09,13.09,1230000.0,13.12,13.12,13.09,13.09,1230000.0
2013-02-27 11:00:00,13.09,13.16,13.08,13.14,2122000.0,13.09,13.16,13.08,13.14,2122000.0
2013-02-27 11:10:00,13.14,13.17,13.14,13.17,1614000.0,13.14,13.17,13.14,13.17,1614000.0
2013-02-27 11:20:00,13.17,13.19,13.13,13.15,748000.0,13.17,13.19,13.13,13.15,748000.0
2013-02-27 11:30:00,13.15,13.16,13.12,13.15,656000.0,13.15,13.16,13.12,13.15,656000.0
2013-02-27 11:40:00,13.15,13.17,13.14,13.16,684000.0,13.15,13.17,13.14,13.16,684000.0
2013-02-27 11:50:00,13.16,13.19,13.15,13.15,678000.0,13.16,13.19,13.15,13.15,678000.0
2013-02-27 12:00:00,13.15,13.2,13.14,13.2,796000.0,13.15,13.2,13.14,13.2,796000.0
2013-02-27 12:10:00,13.2,13.22,13.18,13.19,1254000.0,13.2,13.22,13.18,13.19,1254000.0
2013-02-27 12:20:00,13.19,13.24,13.19,13.22,1240000.0,13.19,13.24,13.19,13.22,1240000.0
2013-02-27 12:30:00,13.22,13.25,13.22,13.23,1008000.0,13.22,13.25,13.22,13.23,1008000.0
2013-02-27 12:40:00,13.23,13.24,13.2,13.2,862000.0,13.23,13.24,13.2,13.2,862000.0
2013-02-27 12:50:00,13.2,13.21,13.16,13.18,1460000.0,13.2,13.21,13.16,13.18,1460000.0
2013-02-27 13:00:00,13.18,13.21,13.17,13.21,864000.0,13.18,13.21,13.17,13.21,864000.0
2013-02-27 13:10:00,13.21,13.24,13.19,13.22,920000.0,13.21,13.24,13.19,13.22,920000.0
2013-02-27 13:20:00,13.22,13.24,13.2,13.21,956000.0,13.22,13.24,13.2,13.21,956000.0
2013-02-27 13:30:00,13.22,13.26,13.21,13.25,728000.0,13.22,13.26,13.21,13.25,728000.0
2013-02-27 13:40:00,13.25,13.25,13.22,13.23,554000.0,13.25,13.25,13.22,13.23,554000.0
2013-02-27 13:50:00,13.23,13.24,13.22,13.24,870000.0,13.23,13.24,13.22,13.24,870000.0
2013-02-27 14:00:00,13.24,13.24,13.22,13.24,488000.0,13.24,13.24,13.22,13.24,488000.0
2013-02-27 14:10:00,13.23,13.27,13.23,13.26,1332000.0,13.23,13.27,13.23,13.26,1332000.0
2013-02-27 14:20:00,13.26,13.27,13.24,13.25,688000.0,13.26,13.27,13.24,13.25,688000.0
2013-02-27 14:30:00,13.25,13.27,13.24,13.26,472000.0,13.25,13.27,13.24,13.26,472000.0
2013-02-27 14:40:00,13.26,13.28,13.25,13.27,776000.0,13.26,13.28,13.25,13.27,776000.0
2013-02-27 14:50:00,13.27,13.29,13.26,13.28,570000.0,13.27,13.29,13.26,13.28,570000.0
2013-02-27 15:00:00,13.29,13.29,13.2,13.22,2540000.0,13.29,13.29,13.2,13.22,2540000.0
2013-02-27 15:10:00,13.22,13.24,13.21,13.23,1114000.0,13.22,13.24,13.21,13.23,1114000.0
2013-02-27 15:20:00,13.23,13.25,13.21,13.22,1042000.0,13.23,13.25,13.21,13.22,1042000.0
2013-02-27 15:30:00,13.22,13.24,13.21,13.22,1754000.0,13.22,13.24,13.21,13.22,1754000.0
2013-02-27 15:40:00,13.22,13.23,13.2,13.21,1472000.0,13.22,13.23,13.2,13.21,1472000.0
2013-02-27 15:50:00,13.2,13.21,13.16,13.16,3544000.0,13.2,13.21,13.16,13.16,3544000.0
2013-02-28 09:30:00,13.08,13.17,13.03,13.15,3782000.0,13.08,13.17,13.03,13.15,3782000.0
2013-02-28 09:40:00,13.15,13.24,13.12,13.22,2404000.0,13.15,13.24,13.12,13.22,2404000.0
2013-02-28 09:50:00,13.21,13.22,13.13,13.17,2262000.0,13.21,13.22,13.13,13.17,2262000.0
2013-02-28 10:00:00,13.16,13.17,13.1,13.17,2666000.0,13.16,13.17,13.1,13.17,2666000.0
2013-02-28 10:10:00,13.17,13.23,13.16,13.2,1810000.0,13.17,13.23,13.16,13.2,1810000.0
2013-02-28 10:20:00,13.2,13.21,13.16,13.2,2342000.0,13.2,13.21,13.16,13.2,2342000.0
2013-02-28 10:30:00,13.19,13.21,13.17,13.2,1046000.0,13.19,13.21,13.17,13.2,1046000.0
2013-02-28 10:40:00,13.2,13.23,13.19,13.19,1468000.0,13.2,13.23,13.19,13.19,1468000.0
2013-02-28 10:50:00,13.19,13.21,13.18,13.2,594000.0,13.19,13.21,13.18,13.2,594000.0
2013-02-28 11:00:00,13.2,13.25,13.18,13.24,856000.0,13.2,13.25,13.18,13.24,856000.0
2013-02-28 11:10:00,13.24,13.24,13.21,13.22,492000.0,13.24,13.24,13.21,13.22,492000.0
2013-02-28 11:20:00,13.22,13.23,13.2,13.21,736000.0,13.22,13.23,13.2,13.21,736000.0
2013-02-28 11:30:00,13.2,13.22,13.19,13.21,712000.0,13.2,13.22,13.19,13.21,712000.0
2013-02-28 11:40:00,13.21,13.23,13.21,13.22,334000.0,13.21,13.23,13.21,13.22,334000.0
2013-02-28 11:50:00,13.23,13.24,13.21,13.23,338000.0,13.23,13.24,13.21,13.23,338000.0
2013-02-28 12:00:00,13.23,13.25,13.23,13.24,482000.0,13.23,13.25,13.23,13.24,482000.0
2013-02-28 12:10:00,13.24,13.24,13.22,13.23,438000.0,13.24,13.24,13.22,13.23,438000.0
2013-02-28 12:20:00,13.24,13.25,13.23,13.24,1232000.0,13.24,13.25,13.23,13.24,1232000.0
2013-02-28 12:30:00,13.24,13.25,13.23,13.24,1196000.0,13.24,13.25,13.23,13.24,1196000.0
2013-02-28 12:40:00,13.24,13.27,13.24,13.26,870000.0,13.24,13.27,13.24,13.26,870000.0
2013-02-28 12:50:00,13.27,13.28,13.26,13.27,794000.0,13.27,13.28,13.26,13.27,794000.0
2013-02-28 13:00:00,13.26,13.27,13.26,13.26,312000.0,13.26,13.27,13.26,13.26,312000.0
2013-02-28 13:10:00,13.26,13.27,13.24,13.27,552000.0,13.26,13.27,13.24,13.27,552000.0
2013-02-28 13:20:00,13.26,13.33,13.26,13.32,1860000.0,13.26,13.33,13.26,13.32,1860000.0
2013-02-28 13:30:00,13.31,13.33,13.31,13.33,952000.0,13.31,13.33,13.31,13.33,952000.0
2013-02-28 13:40:00,13.32,13.33,13.32,13.33,570000.0,13.32,13.33,13.32,13.33,570000.0
2013-02-28 13:50:00,13.33,13.35,13.31,13.33,842000.0,13.33,13.35,13.31,13.33,842000.0
2013-02-28 14:00:00,13.33,13.34,13.32,13.32,502000.0,13.33,13.34,13.32,13.32,502000.0
2013-02-28 14:10:00,13.32,13.33,13.32,13.32,468000.0,13.32,13.33,13.32,13.32,468000.0
2013-02-28 14:20:00,13.32,13.32,13.3,13.32,770000.0,13.32,13.32,13.3,13.32,770000.0
2013-02-28 14:30:00,13.32,13.33,13.28,13.29,718000.0,13.32,13.33,13.28,13.29,718000.0
2013-02-28 14:40:00,13.29,13.29,13.25,13.26,1090000.0,13.29,13.29,13.25,13.26,1090000.0
2013-02-28 14:50:00,13.26,13.27,13.24,13.25,502000.0,13.26,13.27,13.24,13.25,502000.0
2013-02-28 15:00:00,13.26,13.26,13.22,13.23,630000.0,13.26,13.26,13.22,13.23,630000.0
2013-02-28 15:10:00,13.23,13.24,13.2,13.24,810000.0,13.23,13.24,13.2,13.24,810000.0
2013-02-28 15:20:00,13.23,13.25,13.22,13.25,1020000.0,13.23,13.25,13.22,13.25,1020000.0
2013-02-28 15:30:00,13.24,13.25,13.23,13.25,642000.0,13.24,13.25,13.23,13.25,642000.0
2013-02-28 15:40:00,13.25,13.26,13.24,13.25,1066000.0,13.25,13.26,13.24,13.25,1066000.0
2013-02-28 15:50:00,13.25,13.26,13.21,13.21,2556000.0,13.25,13.26,13.21,13.21,2556000.0
2013-03-01 09:30:00,13.17,13.2,13.09,13.1,3572000.0,13.17,13.2,13.09,13.1,3572000.0
2013-03-01 09:40:00,13.09,13.15,13.05,13.15,2974000.0,13.09,13.15,13.05,13.15,2974000.0
2013-03-01 09:50:00,13.15,13.15,13.1,13.11,2290000.0,13.15,13.15,13.1,13.11,2290000.0
2013-03-01 10:00:00,13.11,13.2,13.11,13.18,1864000.0,13.11,13.2,13.11,13.18,1864000.0
2013-03-01 10:10:00,13.18,13.19,13.14,13.14,2260000.0,13.18,13.19,13.14,13.14,2260000.0
2013-03-01 10:20:00,13.14,13.16,13.12,13.16,1288000.0,13.14,13.16,13.12,13.16,1288000.0
2013-03-01 10:30:00,13.15,13.18,13.14,13.15,1886000.0,13.15,13.18,13.14,13.15,1886000.0
2013-03-01 10:40:00,13.15,13.24,13.15,13.18,1876000.0,13.15,13.24,13.15,13.18,1876000.0
2013-03-01 10:50:00,13.18,13.24,13.17,13.24,1294000.0,13.18,13.24,13.17,13.24,1294000.0
2013-03-01 11:00:00,13.24,13.27,13.22,13.23,1604000.0,13.24,13.27,13.22,13.23,1604000.0
2013-03-01 11:10:00,13.23,13.23,13.16,13.17,1454000.0,13.23,13.23,13.16,13.17,1454000.0
2013-03-01 11:20:00,13.17,13.21,13.17,13.18,1320000.0,13.17,13.21,13.17,13.18,1320000.0
2013-03-01 11:30:00,13.19,13.19,13.13,13.16,1558000.0,13.19,13.19,13.13,13.16,1558000.0
2013-03-01 11:40:00,13.16,13.16,13.08,13.11,2206000.0,13.16,13.16,13.08,13.11,2206000.0
2013-03-01 11:50:00,13.11,13.15,13.11,13.15,822000.0,13.11,13.15,13.11,13.15,822000.0
2013-03-01 12:00:00,13.15,13.19,13.15,13.19,1082000.0,13.15,13.19,13.15,13.19,1082000.0
2013-03-01 12:10:00,13.19,13.24,13.19,13.23,946000.0,13.19,13.24,13.19,13.23,946000.0
2013-03-01 12:20:00,13.22,13.25,13.22,13.22,654000.0,13.22,13.25,13.22,13.22,654000.0
2013-03-01 12:30:00,13.22,13.26,13.22,13.25,1178000.0,13.22,13.26,13.22,13.25,1178000.0
2013-03-01 12:40:00,13.25,13.25,13.23,13.23,382000.0,13.25,13.25,13.23,13.23,382000.0
2013-03-01 12:50:00,13.24,13.25,13.22,13.25,600000.0,13.24,13.25,13.22,13.25,600000.0
2013-03-01 13:00:00,13.25,13.25,13.23,13.24,524000.0,13.25,13.25,13.23,13.24,524000.0
2013-03-01 13:10:00,13.24,13.25,13.23,13.24,392000.0,13.24,13.25,13.23,13.24,392000.0
2013-03-01 13:20:00,13.24,13.25,13.23,13.24,324000.0,13.24,13.25,13.23,13.24,324000.0
2013-03-01 13:30:00,13.25,13.25,13.23,13.24,506000.0,13.25,13.25,13.23,13.24,506000.0
2013-03-01 13:40:00,13.24,13.25,13.23,13.23,546000.0,13.24,13.25,13.23,13.23,546000.0
2013-03-01 13:50:00,13.23,13.24,13.22,13.24,590000.0,13.23,13.24,13.22,13.24,590000.0
2013-03-01 14:00:00,13.25,13.27,13.24,13.26,894000.0,13.25,13.27,13.24,13.26,894000.0
2013-03-01 14:10:00,13.26,13.28,13.25,13.27,1184000.0,13.26,13.28,13.25,13.27,1184000.0
2013-03-01 14:20:00,13.27,13.28,13.24,13.25,864000.0,13.27,13.28,13.24,13.25,864000.0
2013-03-01 14:30:00,13.25,13.26,13.24,13.25,1300000.0,13.25,13.26,13.24,13.25,1300000.0
2013-03-01 14:40:00,13.25,13.28,13.25,13.27,1214000.0,13.25,13.28,13.25,13.27,1214000.0
2013-03-01 14:50:00,13.27,13.29,13.26,13.29,736000.0,13.27,13.29,13.26,13.29,736000.0
2013-03-01 15:00:00,13.29,13.33,13.29,13.32,1316000.0,13.29,13.33,13.29,13.32,1316000.0
2013-03-01 15:10:00,13.32,13.33,13.3,13.32,826000.0,13.32,13.33,13.3,13.32,826000.0
2013-03-01 15:20:00,13.31,13.32,13.3,13.3,914000.0,13.31,13.32,13.3,13.3,914000.0
2013-03-01 15:30:00,13.3,13.32,13.3,13.31,1048000.0,13.3,13.32,13.3,13.31,1048000.0
2013-03-01 15:40:00,13.31,13.31,13.28,13.3,2226000.0,13.31,13.31,13.28,13.3,2226000.0
2013-03-01 15:50:00,13.3,13.3,13.27,13.29,3656000.0,13.3,13.3,13.27,13.29,3656000.0
2013-03-04 09:30:00,13.27,13.39,13.21,13.34,3162000.0,13.27,13.39,13.21,13.34,3162000.0
2013-03-04 09:40:00,13.34,13.42,13.34,13.38,3110000.0,13.34,13.42,13.34,13.38,3110000.0
2013-03-04 09:50:00,13.38,13.44,13.37,13.44,2952000.0,13.38,13.44,13.37,13.44,2952000.0
2013-03-04 10:00:00,13.44,13.45,13.42,13.45,2284000.0,13.44,13.45,13.42,13.45,2284000.0
2013-03-04 10:10:00,13.45,13.45,13.38,13.42,1376000.0,13.45,13.45,13.38,13.42,1376000.0
2013-03-04 10:20:00,13.43,13.44,13.4,13.42,860000.0,13.43,13.44,13.4,13.42,860000.0
2013-03-04 10:30:00,13.42,13.44,13.36,13.41,1482000.0,13.42,13.44,13.36,13.41,1482000.0
2013-03-04 10:40:00,13.41,13.45,13.41,13.44,1298000.0,13.41,13.45,13.41,13.44,1298000.0
2013-03-04 10:50:00,13.44,13.49,13.44,13.49,2364000.0,13.44,13.49,13.44,13.49,2364000.0
2013-03-04 11:00:00,13.49,13.49,13.45,13.45,2052000.0,13.49,13.49,13.45,13.45,2052000.0
2013-03-04 11:10:00,13.45,13.49,13.43,13.49,1560000.0,13.45,13.49,13.43,13.49,1560000.0
2013-03-04 11:20:00,13.49,13.49,13.43,13.46,902000.0,13.49,13.49,13.43,13.46,902000.0
2013-03-04 11:30:00,13.46,13.47,13.43,13.46,1040000.0,13.46,13.47,13.43,13.46,1040000.0
2013-03-04 11:40:00,13.46,13.47,13.45,13.46,498000.0,13.46,13.47,13.45,13.46,498000.0
2013-03-04 11:50:00,13.46,13.48,13.45,13.46,692000.0,13.46,13.48,13.45,13.46,692000.0
2013-03-04 12:00:00,13.46,13.46,13.44,13.44,1224000.0,13.46,13.46,13.44,13.44,1224000.0
2013-03-04 12:10:00,13.44,13.44,13.42,13.43,1910000.0,13.44,13.44,13.42,13.43,1910000.0
2013-03-04 12:20:00,13.43,13.45,13.42,13.42,856000.0,13.43,13.45,13.42,13.42,856000.0
2013-03-04 12:30:00,13.43,13.44,13.42,13.43,718000.0,13.43,13.44,13.42,13.43,718000.0
2013-03-04 12:40:00,13.43,13.47,13.43,13.44,986000.0,13.43,13.47,13.43,13.44,986000.0
2013-03-04 12:50:00,13.45,13.49,13.44,13.47,926000.0,13.45,13.49,13.44,13.47,926000.0
2013-03-04 13:00:00,13.47,13.48,13.44,13.45,546000.0,13.47,13.48,13.44,13.45,546000.0
2013-03-04 13:10:00,13.46,13.48,13.44,13.48,440000.0,13.46,13.48,13.44,13.48,440000.0
2013-03-04 13:20:00,13.48,13.53,13.48,13.52,1828000.0,13.48,13.53,13.48,13.52,1828000.0
2013-03-04 13:30:00,13.52,13.52,13.5,13.51,540000.0,13.52,13.52,13.5,13.51,540000.0
2013-03-04 13:40:00,13.51,13.54,13.51,13.52,662000.0,13.51,13.54,13.51,13.52,662000.0
2013-03-04 13:50:00,13.52,13.53,13.49,13.52,644000.0,13.52,13.53,13.49,13.52,644000.0
2013-03-04 14:00:00,13.52,13.53,13.51,13.52,506000.0,13.52,13.53,13.51,13.52,506000.0
2013-03-04 14:10:00,13.52,13.52,13.49,13.5,1138000.0,13.52,13.52,13.49,13.5,1138000.0
2013-03-04 14:20:00,13.5,13.54,13.5,13.54,898000.0,13.5,13.54,13.5,13.54,898000.0
2013-03-04 14:30:00,13.54,13.58,13.53,13.58,1812000.0,13.54,13.58,13.53,13.58,1812000.0
2013-03-04 14:40:00,13.58,13.62,13.56,13.61,2294000.0,13.58,13.62,13.56,13.61,2294000.0
2013-03-04 14:50:00,13.61,13.65,13.61,13.62,1516000.0,13.61,13.65,13.61,13.62,1516000.0
2013-03-04 15:00:00,13.62,13.63,13.57,13.61,2036000.0,13.62,13.63,13.57,13.61,2036000.0
2013-03-04 15:10:00,13.61,13.64,13.6,13.61,1598000.0,13.61,13.64,13.6,13.61,1598000.0
2013-03-04 15:20:00,13.6,13.64,13.6,13.64,1314000.0,13.6,13.64,13.6,13.64,1314000.0
2013-03-04 15:30:00,13.64,13.64,13.62,13.64,1552000.0,13.64,13.64,13.62,13.64,1552000.0
2013-03-04 15:40:00,13.63,13.67,13.63,13.65,2588000.0,13.63,13.67,13.63,13.65,2588000.0
2013-03-04 15:50:00,13.65,13.66,13.64,13.66,3208000.0,13.65,13.66,13.64,13.66,3208000.0
2013-03-05 09:30:00,13.7,13.72,13.58,13.65,4724000.0,13.7,13.72,13.58,13.65,4724000.0
2013-03-05 09:40:00,13.65,13.67,13.52,13.54,4516000.0,13.65,13.67,13.52,13.54,4516000.0
2013-03-05 09:50:00,13.54,13.57,13.51,13.52,3684000.0,13.54,13.57,13.51,13.52,3684000.0
2013-03-05 10:00:00,13.52,13.6,13.5,13.57,4740000.0,13.52,13.6,13.5,13.57,4740000.0
2013-03-05 10:10:00,13.56,13.58,13.52,13.53,2162000.0,13.56,13.58,13.52,13.53,2162000.0
2013-03-05 10:20:00,13.53,13.59,13.51,13.59,3944000.0,13.53,13.59,13.51,13.59,3944000.0
2013-03-05 10:30:00,13.59,13.64,13.58,13.6,2394000.0,13.59,13.64,13.58,13.6,2394000.0
2013-03-05 10:40:00,13.6,13.61,13.56,13.58,1184000.0,13.6,13.61,13.56,13.58,1184000.0
2013-03-05 10:50:00,13.59,13.6,13.56,13.57,1488000.0,13.59,13.6,13.56,13.57,1488000.0
2013-03-05 11:00:00,13.57,13.65,13.57,13.64,2160000.0,13.57,13.65,13.57,13.64,2160000.0
2013-03-05 11:10:00,13.64,13.67,13.62,13.64,1894000.0,13.64,13.67,13.62,13.64,1894000.0
2013-03-05 11:20:00,13.64,13.66,13.63,13.66,1510000.0,13.64,13.66,13.63,13.66,1510000.0
2013-03-05 11:30:00,13.66,13.72,13.65,13.71,2214000.0,13.66,13.72,13.65,13.71,2214000.0
2013-03-05 11:40:00,13.71,13.83,13.71,13.82,3306000.0,13.71,13.83,13.71,13.82,3306000.0
2013-03-05 11:50:00,13.82,13.82,13.78,13.79,1190000.0,13.82,13.82,13.78,13.79,1190000.0
2013-03-05 12:00:00,13.79,13.81,13.77,13.77,1664000.0,13.79,13.81,13.77,13.77,1664000.0
2013-03-05 12:10:00,13.77,13.78,13.73,13.74,1324000.0,13.77,13.78,13.73,13.74,1324000.0
2013-03-05 12:20:00,13.75,13.79,13.74,13.79,830000.0,13.75,13.79,13.74,13.79,830000.0
2013-03-05 12:30:00,13.79,13.81,13.78,13.79,832000.0,13.79,13.81,13.78,13.79,832000.0
2013-03-05 12:40:00,13.79,13.8,13.75,13.77,834000.0,13.79,13.8,13.75,13.77,834000.0
2013-03-05 12:50:00,13.77,13.79,13.77,13.78,530000.0,13.77,13.79,13.77,13.78,530000.0
2013-03-05 13:00:00,13.78,13.79,13.76,13.76,514000.0,13.78,13.79,13.76,13.76,514000.0
2013-03-05 13:10:00,13.77,13.8,13.76,13.8,640000.0,13.77,13.8,13.76,13.8,640000.0
2013-03-05 13:20:00,13.8,13.82,13.79,13.8,862000.0,13.8,13.82,13.79,13.8,862000.0
2013-03-05 13:30:00,13.8,13.83,13.79,13.83,1076000.0,13.8,13.83,13.79,13.83,1076000.0
2013-03-05 13:40:00,13.83,13.83,13.79,13.8,600000.0,13.83,13.83,13.79,13.8,600000.0
2013-03-05 13:50:00,13.79,13.79,13.72,13.74,1274000.0,13.79,13.79,13.72,13.74,1274000.0
2013-03-05 14:00:00,13.74,13.76,13.71,13.74,910000.0,13.74,13.76,13.71,13.74,910000.0
2013-03-05 14:10:00,13.73,13.77,13.73,13.76,486000.0,13.73,13.77,13.73,13.76,486000.0
2013-03-05 14:20:00,13.76,13.77,13.72,13.72,780000.0,13.76,13.77,13.72,13.72,780000.0
2013-03-05 14:30:00,13.72,13.74,13.67,13.73,1172000.0,13.72,13.74,13.67,13.73,1172000.0
2013-03-05 14:40:00,13.74,13.78,13.72,13.76,1074000.0,13.74,13.78,13.72,13.76,1074000.0
2013-03-05 14:50:00,13.75,13.77,13.72,13.76,668000.0,13.75,13.77,13.72,13.76,668000.0
2013-03-05 15:00:00,13.76,13.79,13.73,13.79,1382000.0,13.76,13.79,13.73,13.79,1382000.0
2013-03-05 15:10:00,13.79,13.8,13.78,13.78,1978000.0,13.79,13.8,13.78,13.78,1978000.0
2013-03-05 15:20:00,13.78,13.78,13.73,13.74,1690000.0,13.78,13.78,13.73,13.74,1690000.0
2013-03-05 15:30:00,13.74,13.78,13.74,13.77,1264000.0,13.74,13.78,13.74,13.77,1264000.0
2013-03-05 15:40:00,13.77,13.79,13.77,13.79,1740000.0,13.77,13.79,13.77,13.79,1740000.0
2013-03-05 15:50:00,13.79,13.79,13.76,13.78,3068000.0,13.79,13.79,13.76,13.78,3068000.0
2013-03-06 09:30:00,13.77,13.82,13.68,13.7,3418000.0,13.77,13.82,13.68,13.7,3418000.0
2013-03-06 09:40:00,13.7,13.78,13.68,13.77,3270000.0,13.7,13.78,13.68,13.77,3270000.0
2013-03-06 09:50:00,13.77,13.8,13.74,13.74,1406000.0,13.77,13.8,13.74,13.74,1406000.0
2013-03-06 10:00:00,13.75,13.77,13.71,13.71,1464000.0,13.75,13.77,13.71,13.71,1464000.0
2013-03-06 10:10:00,13.71,13.75,13.69,13.7,934000.0,13.71,13.75,13.69,13.7,934000.0
2013-03-06 10:20:00,13.69,13.73,13.66,13.67,1316000.0,13.69,13.73,13.66,13.67,1316000.0
2013-03-06 10:30:00,13.67,13.68,13.64,13.66,1310000.0,13.67,13.68,13.64,13.66,1310000.0
2013-03-06 10:40:00,13.66,13.69,13.64,13.66,2214000.0,13.66,13.69,13.64,13.66,2214000.0
2013-03-06 10:50:00,13.66,13.66,13.62,13.62,1148000.0,13.66,13.66,13.62,13.62,1148000.0
2013-03-06 11:00:00,13.62,13.66,13.62,13.64,638000.0,13.62,13.66,13.62,13.64,638000.0
2013-03-06 11:10:00,13.64,13.65,13.61,13.63,1498000.0,13.64,13.65,13.61,13.63,1498000.0
2013-03-06 11:20:00,13.63,13.65,13.62,13.62,978000.0,13.63,13.65,13.62,13.62,978000.0
2013-03-06 11:30:00,13.63,13.65,13.62,13.65,596000.0,13.63,13.65,13.62,13.65,596000.0
2013-03-06 11:40:00,13.65,13.68,13.65,13.67,714000.0,13.65,13.68,13.65,13.67,714000.0
2013-03-06 11:50:00,13.67,13.67,13.6,13.61,730000.0,13.67,13.67,13.6,13.61,730000.0
2013-03-06 12:00:00,13.61,13.62,13.59,13.61,556000.0,13.61,13.62,13.59,13.61,556000.0
2013-03-06 12:10:00,13.6,13.62,13.59,13.62,552000.0,13.6,13.62,13.59,13.62,552000.0
2013-03-06 12:20:00,13.62,13.63,13.6,13.62,598000.0,13.62,13.63,13.6,13.62,598000.0
2013-03-06 12:30:00,13.62,13.64,13.6,13.64,668000.0,13.62,13.64,13.6,13.64,668000.0
2013-03-06 12:40:00,13.64,13.64,13.61,13.62,508000.0,13.64,13.64,13.61,13.62,508000.0
2013-03-06 12:50:00,13.62,13.63,13.6,13.6,506000.0,13.62,13.63,13.6,13.6,506000.0
2013-03-06 13:00:00,13.6,13.62,13.59,13.61,382000.0,13.6,13.62,13.59,13.61,382000.0
2013-03-06 13:10:00,13.61,13.62,13.6,13.62,372000.0,13.61,13.62,13.6,13.62,372000.0
2013-03-06 13:20:00,13.62,13.62,13.6,13.61,564000.0,13.62,13.62,13.6,13.61,564000.0
2013-03-06 13:30:00,13.61,13.64,13.61,13.64,442000.0,13.61,13.64,13.61,13.64,442000.0
2013-03-06 13:40:00,13.64,13.66,13.63,13.64,512000.0,13.64,13.66,13.63,13.64,512000.0
2013-03-06 13:50:00,13.64,13.65,13.64,13.65,486000.0,13.64,13.65,13.64,13.65,486000.0
2013-03-06 14:00:00,13.65,13.66,13.65,13.65,590000.0,13.65,13.66,13.65,13.65,590000.0
2013-03-06 14:10:00,13.66,13.66,13.63,13.65,518000.0,13.66,13.66,13.63,13.65,518000.0
2013-03-06 14:20:00,13.65,13.66,13.64,13.65,278000.0,13.65,13.66,13.64,13.65,278000.0
2013-03-06 14:30:00,13.65,13.68,13.64,13.68,520000.0,13.65,13.68,13.64,13.68,520000.0
2013-03-06 14:40:00,13.68,13.7,13.67,13.7,776000.0,13.68,13.7,13.67,13.7,776000.0
2013-03-06 14:50:00,13.71,13.72,13.69,13.71,856000.0,13.71,13.72,13.69,13.71,856000.0
2013-03-06 15:00:00,13.71,13.71,13.68,13.68,714000.0,13.71,13.71,13.68,13.68,714000.0
2013-03-06 15:10:00,13.68,13.69,13.67,13.67,616000.0,13.68,13.69,13.67,13.67,616000.0
2013-03-06 15:20:00,13.67,13.68,13.66,13.67,536000.0,13.67,13.68,13.66,13.67,536000.0
2013-03-06 15:30:00,13.67,13.67,13.65,13.66,644000.0,13.67,13.67,13.65,13.66,644000.0
2013-03-06 15:40:00,13.66,13.67,13.65,13.67,826000.0,13.66,13.67,13.65,13.67,826000.0
2013-03-06 15:50:00,13.67,13.69,13.66,13.69,2344000.0,13.67,13.69,13.66,13.69,2344000.0
2013-03-07 09:30:00,13.72,13.74,13.62,13.63,2382000.0,13.72,13.74,13.62,13.63,2382000.0
2013-03-07 09:40:00,13.63,13.68,13.62,13.65,1250000.0,13.63,13.68,13.62,13.65,1250000.0
2013-03-07 09:50:00,13.66,13.67,13.63,13.65,870000.0,13.66,13.67,13.63,13.65,870000.0
2013-03-07 10:00:00,13.65,13.66,13.59,13.63,2270000.0,13.65,13.66,13.59,13.63,2270000.0
2013-03-07 10:10:00,13.62,13.65,13.61,13.63,1022000.0,13.62,13.65,13.61,13.63,1022000.0
2013-03-07 10:20:00,13.63,13.65,13.61,13.64,590000.0,13.63,13.65,13.61,13.64,590000.0
2013-03-07 10:30:00,13.64,13.67,13.64,13.66,1364000.0,13.64,13.67,13.64,13.66,1364000.0
2013-03-07 10:40:00,13.66,13.7,13.66,13.7,734000.0,13.66,13.7,13.66,13.7,734000.0
2013-03-07 10:50:00,13.7,13.72,13.66,13.69,1650000.0,13.7,13.72,13.66,13.69,1650000.0
2013-03-07 11:00:00,13.69,13.74,13.69,13.72,916000.0,13.69,13.74,13.69,13.72,916000.0
2013-03-07 11:10:00,13.72,13.73,13.7,13.72,1568000.0,13.72,13.73,13.7,13.72,1568000.0
2013-03-07 11:20:00,13.72,13.72,13.69,13.7,554000.0,13.72,13.72,13.69,13.7,554000.0
2013-03-07 11:30:00,13.7,13.72,13.69,13.71,514000.0,13.7,13.72,13.69,13.71,514000.0
2013-03-07 11:40:00,13.72,13.72,13.69,13.7,494000.0,13.72,13.72,13.69,13.7,494000.0
2013-03-07 11:50:00,13.7,13.72,13.68,13.68,434000.0,13.7,13.72,13.68,13.68,434000.0
2013-03-07 12:00:00,13.68,13.69,13.67,13.68,378000.0,13.68,13.69,13.67,13.68,378000.0
2013-03-07 12:10:00,13.68,13.68,13.66,13.67,620000.0,13.68,13.68,13.66,13.67,620000.0
2013-03-07 12:20:00,13.67,13.7,13.66,13.69,560000.0,13.67,13.7,13.66,13.69,560000.0
2013-03-07 12:30:00,13.69,13.69,13.65,13.65,322000.0,13.69,13.69,13.65,13.65,322000.0
2013-03-07 12:40:00,13.65,13.67,13.64,13.66,478000.0,13.65,13.67,13.64,13.66,478000.0
2013-03-07 12:50:00,13.66,13.67,13.64,13.64,442000.0,13.66,13.67,13.64,13.64,442000.0
2013-03-07 13:00:00,13.65,13.66,13.63,13.64,340000.0,13.65,13.66,13.63,13.64,340000.0
2013-03-07 13:10:00,13.64,13.67,13.64,13.65,198000.0,13.64,13.67,13.64,13.65,198000.0
2013-03-07 13:20:00,13.65,13.66,13.63,13.64,518000.0,13.65,13.66,13.63,13.64,518000.0
2013-03-07 13:30:00,13.64,13.64,13.61,13.63,946000.0,13.64,13.64,13.61,13.63,946000.0
2013-03-07 13:40:00,13.62,13.66,13.62,13.66,828000.0,13.62,13.66,13.62,13.66,828000.0
2013-03-07 13:50:00,13.65,13.67,13.65,13.66,876000.0,13.65,13.67,13.65,13.66,876000.0
2013-03-07 14:00:00,13.66,13.66,13.62,13.62,648000.0,13.66,13.66,13.62,13.62,648000.0
2013-03-07 14:10:00,13.62,13.64,13.61,13.63,972000.0,13.62,13.64,13.61,13.63,972000.0
2013-03-07 14:20:00,13.63,13.65,13.63,13.64,514000.0,13.63,13.65,13.63,13.64,514000.0
2013-03-07 14:30:00,13.64,13.67,13.64,13.65,538000.0,13.64,13.67,13.64,13.65,538000.0
2013-03-07 14:40:00,13.65,13.67,13.65,13.67,698000.0,13.65,13.67,13.65,13.67,698000.0
2013-03-07 14:50:00,13.67,13.69,13.66,13.68,530000.0,13.67,13.69,13.66,13.68,530000.0
2013-03-07 15:00:00,13.68,13.69,13.67,13.68,928000.0,13.68,13.69,13.67,13.68,928000.0
2013-03-07 15:10:00,13.68,13.7,13.68,13.69,678000.0,13.68,13.7,13.68,13.69,678000.0
2013-03-07 15:20:00,13.69,13.7,13.68,13.69,776000.0,13.69,13.7,13.68,13.69,776000.0
2013-03-07 15:30:00,13.69,13.73,13.69,13.72,1532000.0,13.69,13.73,13.69,13.72,1532000.0
2013-03-07 15:40:00,13.72,13.73,13.7,13.71,874000.0,13.72,13.73,13.7,13.71,874000.0
2013-03-07 15:50:00,13.71,13.72,13.69,13.69,2530000.0,13.71,13.72,13.69,13.69,2530000.0
2013-03-08 09:30:00,13.76,13.77,13.67,13.69,2278000.0,13.76,13.77,13.67,13.69,2278000.0
2013-03-08 09:40:00,13.68,13.7,13.63,13.66,2100000.0,13.68,13.7,13.63,13.66,2100000.0
2013-03-08 09:50:00,13.66,13.69,13.61,13.66,1724000.0,13.66,13.69,13.61,13.66,1724000.0
2013-03-08 10:00:00,13.66,13.66,13.61,13.61,1444000.0,13.66,13.66,13.61,13.61,1444000.0
2013-03-08 10:10:00,13.61,13.61,13.58,13.59,1548000.0,13.61,13.61,13.58,13.59,1548000.0
2013-03-08 10:20:00,13.59,13.63,13.59,13.6,1222000.0,13.59,13.63,13.59,13.6,1222000.0
2013-03-08 10:30:00,13.6,13.61,13.58,13.6,670000.0,13.6,13.61,13.58,13.6,670000.0
2013-03-08 10:40:00,13.6,13.62,13.59,13.6,1092000.0,13.6,13.62,13.59,13.6,1092000.0
2013-03-08 10:50:00,13.6,13.61,13.59,13.6,814000.0,13.6,13.61,13.59,13.6,814000.0
2013-03-08 11:00:00,13.6,13.64,13.58,13.64,1172000.0,13.6,13.64,13.58,13.64,1172000.0
2013-03-08 11:10:00,13.64,13.64,13.62,13.62,830000.0,13.64,13.64,13.62,13.62,830000.0
2013-03-08 11:20:00,13.63,13.63,13.59,13.61,680000.0,13.63,13.63,13.59,13.61,680000.0
2013-03-08 11:30:00,13.61,13.62,13.61,13.61,514000.0,13.61,13.62,13.61,13.61,514000.0
2013-03-08 11:40:00,13.61,13.63,13.61,13.63,394000.0,13.61,13.63,13.61,13.63,394000.0
2013-03-08 11:50:00,13.63,13.66,13.63,13.65,630000.0,13.63,13.66,13.63,13.65,630000.0
2013-03-08 12:00:00,13.65,13.65,13.63,13.63,498000.0,13.65,13.65,13.63,13.63,498000.0
2013-03-08 12:10:00,13.63,13.64,13.61,13.62,662000.0,13.63,13.64,13.61,13.62,662000.0
2013-03-08 12:20:00,13.62,13.62,13.61,13.62,340000.0,13.62,13.62,13.61,13.62,340000.0
2013-03-08 12:30:00,13.62,13.62,13.61,13.62,300000.0,13.62,13.62,13.61,13.62,300000.0
2013-03-08 12:40:00,13.63,13.63,13.62,13.62,308000.0,13.63,13.63,13.62,13.62,308000.0
2013-03-08 12:50:00,13.63,13.63,13.62,13.63,278000.0,13.63,13.63,13.62,13.63,278000.0
2013-03-08 13:00:00,13.63,13.64,13.63,13.64,766000.0,13.63,13.64,13.63,13.64,766000.0
2013-03-08 13:10:00,13.65,13.67,13.64,13.66,658000.0,13.65,13.67,13.64,13.66,658000.0
2013-03-08 13:20:00,13.66,13.67,13.64,13.64,734000.0,13.66,13.67,13.64,13.64,734000.0
2013-03-08 13:30:00,13.64,13.67,13.64,13.67,446000.0,13.64,13.67,13.64,13.67,446000.0
2013-03-08 13:40:00,13.67,13.67,13.66,13.66,464000.0,13.67,13.67,13.66,13.66,464000.0
2013-03-08 13:50:00,13.67,13.67,13.66,13.67,516000.0,13.67,13.67,13.66,13.67,516000.0
2013-03-08 14:00:00,13.67,13.68,13.66,13.68,1102000.0,13.67,13.68,13.66,13.68,1102000.0
2013-03-08 14:10:00,13.68,13.68,13.67,13.68,492000.0,13.68,13.68,13.67,13.68,492000.0
2013-03-08 14:20:00,13.68,13.71,13.68,13.71,1108000.0,13.68,13.71,13.68,13.71,1108000.0
2013-03-08 14:30:00,13.71,13.72,13.7,13.72,1180000.0,13.71,13.72,13.7,13.72,1180000.0
2013-03-08 14:40:00,13.72,13.73,13.71,13.72,1520000.0,13.72,13.73,13.71,13.72,1520000.0
2013-03-08 14:50:00,13.72,13.73,13.71,13.72,920000.0,13.72,13.73,13.71,13.72,920000.0
2013-03-08 15:00:00,13.72,13.73,13.71,13.73,630000.0,13.72,13.73,13.71,13.73,630000.0
2013-03-08 15:10:00,13.73,13.73,13.72,13.72,498000.0,13.73,13.73,13.72,13.72,498000.0
2013-03-08 15:20:00,13.72,13.72,13.71,13.71,460000.0,13.72,13.72,13.71,13.71,460000.0
2013-03-08 15:30:00,13.71,13.72,13.71,13.71,428000.0,13.71,13.72,13.71,13.71,428000.0
2013-03-08 15:40:00,13.71,13.72,13.7,13.71,638000.0,13.71,13.72,13.7,13.71,638000.0
2013-03-08 15:50:00,13.71,13.72,13.69,13.7,2180000.0,13.71,13.72,13.69,13.7,2180000.0
2013-03-11 09:30:00,13.67,13.7,13.65,13.67,1832000.0,13.67,13.7,13.65,13.67,1832000.0
2013-03-11 09:40:00,13.67,13.68,13.61,13.64,1966000.0,13.67,13.68,13.61,13.64,1966000.0
2013-03-11 09:50:00,13.64,13.67,13.62,13.63,1386000.0,13.64,13.67,13.62,13.63,1386000.0
2013-03-11 10:00:00,13.63,13.65,13.61,13.63,1250000.0,13.63,13.65,13.61,13.63,1250000.0
2013-03-11 10:10:00,13.63,13.63,13.6,13.6,1364000.0,13.63,13.63,13.6,13.6,1364000.0
2013-03-11 10:20:00,13.6,13.6,13.57,13.59,1392000.0,13.6,13.6,13.57,13.59,1392000.0
2013-03-11 10:30:00,13.59,13.61,13.59,13.6,868000.0,13.59,13.61,13.59,13.6,868000.0
2013-03-11 10:40:00,13.61,13.61,13.58,13.58,680000.0,13.61,13.61,13.58,13.58,680000.0
2013-03-11 10:50:00,13.58,13.58,13.54,13.56,980000.0,13.58,13.58,13.54,13.56,980000.0
2013-03-11 11:00:00,13.56,13.57,13.55,13.56,874000.0,13.56,13.57,13.55,13.56,874000.0
2013-03-11 11:10:00,13.56,13.59,13.56,13.58,864000.0,13.56,13.59,13.56,13.58,864000.0
2013-03-11 11:20:00,13.58,13.59,13.56,13.59,490000.0,13.58,13.59,13.56,13.59,490000.0
2013-03-11 11:30:00,13.58,13.6,13.58,13.58,934000.0,13.58,13.6,13.58,13.58,934000.0
2013-03-11 11:40:00,13.58,13.6,13.58,13.59,274000.0,13.58,13.6,13.58,13.59,274000.0
2013-03-11 11:50:00,13.59,13.6,13.58,13.58,1080000.0,13.59,13.6,13.58,13.58,1080000.0
2013-03-11 12:00:00,13.58,13.62,13.58,13.6,488000.0,13.58,13.62,13.58,13.6,488000.0
2013-03-11 12:10:00,13.6,13.61,13.6,13.61,352000.0,13.6,13.61,13.6,13.61,352000.0
2013-03-11 12:20:00,13.61,13.61,13.6,13.61,1022000.0,13.61,13.61,13.6,13.61,1022000.0
2013-03-11 12:30:00,13.61,13.62,13.6,13.6,690000.0,13.61,13.62,13.6,13.6,690000.0
2013-03-11 12:40:00,13.6,13.61,13.6,13.6,434000.0,13.6,13.61,13.6,13.6,434000.0
2013-03-11 12:50:00,13.6,13.62,13.6,13.62,1588000.0,13.6,13.62,13.6,13.62,1588000.0
2013-03-11 13:00:00,13.62,13.63,13.61,13.62,594000.0,13.62,13.63,13.61,13.62,594000.0
2013-03-11 13:10:00,13.62,13.63,13.61,13.61,362000.0,13.62,13.63,13.61,13.61,362000.0
2013-03-11 13:20:00,13.62,13.63,13.6,13.62,442000.0,13.62,13.63,13.6,13.62,442000.0
2013-03-11 13:30:00,13.61,13.62,13.61,13.61,226000.0,13.61,13.62,13.61,13.61,226000.0
2013-03-11 13:40:00,13.62,13.62,13.6,13.6,384000.0,13.62,13.62,13.6,13.6,384000.0
2013-03-11 13:50:00,13.6,13.6,13.59,13.6,424000.0,13.6,13.6,13.59,13.6,424000.0
2013-03-11 14:00:00,13.59,13.6,13.58,13.6,552000.0,13.59,13.6,13.58,13.6,552000.0
2013-03-11 14:10:00,13.6,13.6,13.58,13.58,414000.0,13.6,13.6,13.58,13.58,414000.0
2013-03-11 14:20:00,13.58,13.59,13.57,13.57,394000.0,13.58,13.59,13.57,13.57,394000.0
2013-03-11 14:30:00,13.57,13.57,13.55,13.56,582000.0,13.57,13.57,13.55,13.56,582000.0
2013-03-11 14:40:00,13.56,13.59,13.56,13.57,566000.0,13.56,13.59,13.56,13.57,566000.0
2013-03-11 14:50:00,13.57,13.58,13.56,13.58,372000.0,13.57,13.58,13.56,13.58,372000.0
2013-03-11 15:00:00,13.58,13.59,13.57,13.58,494000.0,13.58,13.59,13.57,13.58,494000.0
2013-03-11 15:10:00,13.58,13.58,13.57,13.58,518000.0,13.58,13.58,13.57,13.58,518000.0
2013-03-11 15:20:00,13.58,13.6,13.58,13.58,1412000.0,13.58,13.6,13.58,13.58,1412000.0
2013-03-11 15:30:00,13.58,13.58,13.53,13.53,1724000.0,13.58,13.58,13.53,13.53,1724000.0
2013-03-11 15:40:00,13.53,13.56,13.52,13.56,1298000.0,13.53,13.56,13.52,13.56,1298000.0
2013-03-11 15:50:00,13.56,13.57,13.55,13.56,2622000.0,13.56,13.57,13.55,13.56,2622000.0
2013-03-12 09:30:00,13.56,13.73,13.52,13.69,5764000.0,13.56,13.73,13.52,13.69,5764000.0
2013-03-12 09:40:00,13.69,13.8,13.69,13.8,6844000.0,13.69,13.8,13.69,13.8,6844000.0
2013-03-12 09:50:00,13.8,13.82,13.74,13.75,3618000.0,13.8,13.82,13.74,13.75,3618000.0
2013-03-12 10:00:00,13.75,13.82,13.74,13.81,1934000.0,13.75,13.82,13.74,13.81,1934000.0
2013-03-12 10:10:00,13.8,13.87,13.8,13.82,4296000.0,13.8,13.87,13.8,13.82,4296000.0
2013-03-12 10:20:00,13.81,13.86,13.8,13.84,2970000.0,13.81,13.86,13.8,13.84,2970000.0
2013-03-12 10:30:00,13.84,13.85,13.76,13.77,1648000.0,13.84,13.85,13.76,13.77,1648000.0
2013-03-12 10:40:00,13.77,13.79,13.76,13.78,1324000.0,13.77,13.79,13.76,13.78,1324000.0
2013-03-12 10:50:00,13.78,13.81,13.75,13.76,1146000.0,13.78,13.81,13.75,13.76,1146000.0
2013-03-12 11:00:00,13.77,13.78,13.67,13.67,2504000.0,13.77,13.78,13.67,13.67,2504000.0
2013-03-12 11:10:00,13.67,13.68,13.62,13.66,2268000.0,13.67,13.68,13.62,13.66,2268000.0
2013-03-12 11:20:00,13.66,13.67,13.58,13.58,2100000.0,13.66,13.67,13.58,13.58,2100000.0
2013-03-12 11:30:00,13.58,13.68,13.58,13.67,1752000.0,13.58,13.68,13.58,13.67,1752000.0
2013-03-12 11:40:00,13.67,13.69,13.63,13.64,1356000.0,13.67,13.69,13.63,13.64,1356000.0
2013-03-12 11:50:00,13.64,13.72,13.64,13.72,1688000.0,13.64,13.72,13.64,13.72,1688000.0
2013-03-12 12:00:00,13.71,13.72,13.68,13.7,1296000.0,13.71,13.72,13.68,13.7,1296000.0
2013-03-12 12:10:00,13.69,13.7,13.68,13.69,636000.0,13.69,13.7,13.68,13.69,636000.0
2013-03-12 12:20:00,13.69,13.69,13.65,13.67,674000.0,13.69,13.69,13.65,13.67,674000.0
2013-03-12 12:30:00,13.67,13.69,13.67,13.68,450000.0,13.67,13.69,13.67,13.68,450000.0
2013-03-12 12:40:00,13.67,13.7,13.66,13.69,774000.0,13.67,13.7,13.66,13.69,774000.0
2013-03-12 12:50:00,13.69,13.71,13.69,13.69,716000.0,13.69,13.71,13.69,13.69,716000.0
2013-03-12 13:00:00,13.7,13.7,13.66,13.67,474000.0,13.7,13.7,13.66,13.67,474000.0
2013-03-12 13:10:00,13.67,13.68,13.65,13.68,432000.0,13.67,13.68,13.65,13.68,432000.0
2013-03-12 13:20:00,13.68,13.68,13.66,13.68,562000.0,13.68,13.68,13.66,13.68,562000.0
2013-03-12 13:30:00,13.67,13.68,13.66,13.67,328000.0,13.67,13.68,13.66,13.67,328000.0
2013-03-12 13:40:00,13.66,13.71,13.66,13.67,530000.0,13.66,13.71,13.66,13.67,530000.0
2013-03-12 13:50:00,13.67,13.68,13.63,13.64,760000.0,13.67,13.68,13.63,13.64,760000.0
2013-03-12 14:00:00,13.64,13.66,13.62,13.62,518000.0,13.64,13.66,13.62,13.62,518000.0
2013-03-12 14:10:00,13.62,13.63,13.6,13.62,660000.0,13.62,13.63,13.6,13.62,660000.0
2013-03-12 14:20:00,13.62,13.63,13.6,13.63,478000.0,13.62,13.63,13.6,13.63,478000.0
2013-03-12 14:30:00,13.63,13.65,13.61,13.64,744000.0,13.63,13.65,13.61,13.64,744000.0
2013-03-12 14:40:00,13.64,13.67,13.64,13.66,838000.0,13.64,13.67,13.64,13.66,838000.0
2013-03-12 14:50:00,13.66,13.66,13.64,13.64,520000.0,13.66,13.66,13.64,13.64,520000.0
2013-03-12 15:00:00,13.65,13.68,13.64,13.65,498000.0,13.65,13.68,13.64,13.65,498000.0
2013-03-12 15:10:00,13.66,13.7,13.65,13.7,1354000.0,13.66,13.7,13.65,13.7,1354000.0
2013-03-12 15:20:00,13.7,13.71,13.69,13.69,884000.0,13.7,13.71,13.69,13.69,884000.0
2013-03-12 15:30:00,13.7,13.71,13.67,13.7,612000.0,13.7,13.71,13.67,13.7,612000.0
2013-03-12 15:40:00,13.7,13.71,13.68,13.68,1032000.0,13.7,13.71,13.68,13.68,1032000.0
2013-03-12 15:50:00,13.68,13.71,13.68,13.71,3252000.0,13.68,13.71,13.68,13.71,3252000.0
2013-03-13 09:30:00,13.77,13.83,13.75,13.76,2454000.0,13.77,13.83,13.75,13.76,2454000.0
2013-03-13 09:40:00,13.76,13.76,13.68,13.7,1322000.0,13.76,13.76,13.68,13.7,1322000.0
2013-03-13 09:50:00,13.7,13.7,13.66,13.69,1078000.0,13.7,13.7,13.66,13.69,1078000.0
2013-03-13 10:00:00,13.69,13.7,13.65,13.66,1024000.0,13.69,13.7,13.65,13.66,1024000.0
2013-03-13 10:10:00,13.66,13.69,13.65,13.66,1300000.0,13.66,13.69,13.65,13.66,1300000.0
2013-03-13 10:20:00,13.66,13.67,13.63,13.64,1518000.0,13.66,13.67,13.63,13.64,1518000.0
2013-03-13 10:30:00,13.64,13.71,13.64,13.71,1132000.0,13.64,13.71,13.64,13.71,1132000.0
2013-03-13 10:40:00,13.71,13.74,13.7,13.71,748000.0,13.71,13.74,13.7,13.71,748000.0
2013-03-13 10:50:00,13.71,13.72,13.68,13.68,480000.0,13.71,13.72,13.68,13.68,480000.0
2013-03-13 11:00:00,13.69,13.71,13.69,13.7,436000.0,13.69,13.71,13.69,13.7,436000.0
2013-03-13 11:10:00,13.7,13.74,13.7,13.74,836000.0,13.7,13.74,13.7,13.74,836000.0
2013-03-13 11:20:00,13.74,13.75,13.67,13.69,692000.0,13.74,13.75,13.67,13.69,692000.0
2013-03-13 11:30:00,13.69,13.71,13.66,13.67,722000.0,13.69,13.71,13.66,13.67,722000.0
2013-03-13 11:40:00,13.67,13.68,13.64,13.65,578000.0,13.67,13.68,13.64,13.65,578000.0
2013-03-13 11:50:00,13.65,13.66,13.64,13.64,300000.0,13.65,13.66,13.64,13.64,300000.0
2013-03-13 12:00:00,13.65,13.67,13.64,13.66,558000.0,13.65,13.67,13.64,13.66,558000.0
2013-03-13 12:10:00,13.66,13.66,13.65,13.66,496000.0,13.66,13.66,13.65,13.66,496000.0
2013-03-13 12:20:00,13.66,13.69,13.66,13.69,708000.0,13.66,13.69,13.66,13.69,708000.0
2013-03-13 12:30:00,13.69,13.7,13.68,13.69,506000.0,13.69,13.7,13.68,13.69,506000.0
2013-03-13 12:40:00,13.69,13.7,13.66,13.67,268000.0,13.69,13.7,13.66,13.67,268000.0
2013-03-13 12:50:00,13.67,13.69,13.67,13.68,658000.0,13.67,13.69,13.67,13.68,658000.0
2013-03-13 13:00:00,13.68,13.69,13.65,13.66,1088000.0,13.68,13.69,13.65,13.66,1088000.0
2013-03-13 13:10:00,13.66,13.69,13.65,13.69,526000.0,13.66,13.69,13.65,13.69,526000.0
2013-03-13 13:20:00,13.69,13.69,13.68,13.69,180000.0,13.69,13.69,13.68,13.69,180000.0
2013-03-13 13:30:00,13.69,13.69,13.67,13.68,882000.0,13.69,13.69,13.67,13.68,882000.0
2013-03-13 13:40:00,13.68,13.71,13.68,13.71,646000.0,13.68,13.71,13.68,13.71,646000.0
2013-03-13 13:50:00,13.71,13.74,13.71,13.73,544000.0,13.71,13.74,13.71,13.73,544000.0
2013-03-13 14:00:00,13.73,13.73,13.72,13.73,404000.0,13.73,13.73,13.72,13.73,404000.0
2013-03-13 14:10:00,13.72,13.75,13.72,13.74,674000.0,13.72,13.75,13.72,13.74,674000.0
2013-03-13 14:20:00,13.74,13.75,13.71,13.74,544000.0,13.74,13.75,13.71,13.74,544000.0
2013-03-13 14:30:00,13.74,13.74,13.72,13.73,548000.0,13.74,13.74,13.72,13.73,548000.0
2013-03-13 14:40:00,13.74,13.74,13.72,13.73,394000.0,13.74,13.74,13.72,13.73,394000.0
2013-03-13 14:50:00,13.72,13.74,13.7,13.71,550000.0,13.72,13.74,13.7,13.71,550000.0
2013-03-13 15:00:00,13.71,13.72,13.69,13.7,644000.0,13.71,13.72,13.69,13.7,644000.0
2013-03-13 15:10:00,13.69,13.71,13.69,13.71,412000.0,13.69,13.71,13.69,13.71,412000.0
2013-03-13 15:20:00,13.71,13.72,13.69,13.7,688000.0,13.71,13.72,13.69,13.7,688000.0
2013-03-13 15:30:00,13.7,13.71,13.69,13.71,764000.0,13.7,13.71,13.69,13.71,764000.0
2013-03-13 15:40:00,13.71,13.72,13.68,13.7,1594000.0,13.71,13.72,13.68,13.7,1594000.0
2013-03-13 15:50:00,13.71,13.76,13.7,13.75,4794000.0,13.71,13.76,13.7,13.75,4794000.0
2013-03-14 09:30:00,13.48,13.5,13.41,13.46,7654000.0,13.48,13.5,13.41,13.46,7654000.0
2013-03-14 09:40:00,13.46,13.49,13.39,13.43,5372000.0,13.46,13.49,13.39,13.43,5372000.0
2013-03-14 09:50:00,13.43,13.44,13.35,13.37,5048000.0,13.43,13.44,13.35,13.37,5048000.0
2013-03-14 10:00:00,13.37,13.38,13.34,13.36,4156000.0,13.37,13.38,13.34,13.36,4156000.0
2013-03-14 10:10:00,13.35,13.37,13.3,13.3,4792000.0,13.35,13.37,13.3,13.3,4792000.0
2013-03-14 10:20:00,13.3,13.41,13.3,13.4,4342000.0,13.3,13.41,13.3,13.4,4342000.0
2013-03-14 10:30:00,13.39,13.41,13.34,13.34,2730000.0,13.39,13.41,13.34,13.34,2730000.0
2013-03-14 10:40:00,13.34,13.35,13.32,13.34,1716000.0,13.34,13.35,13.32,13.34,1716000.0
2013-03-14 10:50:00,13.34,13.38,13.33,13.33,1544000.0,13.34,13.38,13.33,13.33,1544000.0
2013-03-14 11:00:00,13.34,13.4,13.33,13.38,2004000.0,13.34,13.4,13.33,13.38,2004000.0
2013-03-14 11:10:00,13.38,13.38,13.36,13.36,734000.0,13.38,13.38,13.36,13.36,734000.0
2013-03-14 11:20:00,13.36,13.42,13.36,13.42,2700000.0,13.36,13.42,13.36,13.42,2700000.0
2013-03-14 11:30:00,13.42,13.44,13.41,13.44,1750000.0,13.42,13.44,13.41,13.44,1750000.0
2013-03-14 11:40:00,13.43,13.44,13.43,13.43,1104000.0,13.43,13.44,13.43,13.43,1104000.0
2013-03-14 11:50:00,13.43,13.45,13.42,13.43,688000.0,13.43,13.45,13.42,13.43,688000.0
2013-03-14 12:00:00,13.43,13.47,13.43,13.47,1292000.0,13.43,13.47,13.43,13.47,1292000.0
2013-03-14 12:10:00,13.47,13.48,13.45,13.46,1074000.0,13.47,13.48,13.45,13.46,1074000.0
2013-03-14 12:20:00,13.46,13.47,13.44,13.47,1340000.0,13.46,13.47,13.44,13.47,1340000.0
2013-03-14 12:30:00,13.47,13.47,13.46,13.46,850000.0,13.47,13.47,13.46,13.46,850000.0
2013-03-14 12:40:00,13.46,13.46,13.43,13.43,940000.0,13.46,13.46,13.43,13.43,940000.0
2013-03-14 12:50:00,13.43,13.43,13.41,13.42,942000.0,13.43,13.43,13.41,13.42,942000.0
2013-03-14 13:00:00,13.42,13.44,13.41,13.43,1128000.0,13.42,13.44,13.41,13.43,1128000.0
2013-03-14 13:10:00,13.43,13.43,13.39,13.4,1520000.0,13.43,13.43,13.39,13.4,1520000.0
2013-03-14 13:20:00,13.4,13.41,13.39,13.39,1844000.0,13.4,13.41,13.39,13.39,1844000.0
2013-03-14 13:30:00,13.39,13.41,13.37,13.39,1994000.0,13.39,13.41,13.37,13.39,1994000.0
2013-03-14 13:40:00,13.39,13.4,13.38,13.4,580000.0,13.39,13.4,13.38,13.4,580000.0
2013-03-14 13:50:00,13.4,13.41,13.38,13.39,604000.0,13.4,13.41,13.38,13.39,604000.0
2013-03-14 14:00:00,13.39,13.4,13.37,13.38,886000.0,13.39,13.4,13.37,13.38,886000.0
2013-03-14 14:10:00,13.37,13.38,13.35,13.37,1442000.0,13.37,13.38,13.35,13.37,1442000.0
2013-03-14 14:20:00,13.37,13.38,13.35,13.35,1132000.0,13.37,13.38,13.35,13.35,1132000.0
2013-03-14 14:30:00,13.35,13.36,13.33,13.34,1206000.0,13.35,13.36,13.33,13.34,1206000.0
2013-03-14 14:40:00,13.34,13.34,13.32,13.33,1446000.0,13.34,13.34,13.32,13.33,1446000.0
2013-03-14 14:50:00,13.33,13.33,13.31,13.33,1118000.0,13.33,13.33,13.31,13.33,1118000.0
2013-03-14 15:00:00,13.33,13.34,13.32,13.32,1062000.0,13.33,13.34,13.32,13.32,1062000.0
2013-03-14 15:10:00,13.32,13.33,13.31,13.32,1268000.0,13.32,13.33,13.31,13.32,1268000.0
2013-03-14 15:20:00,13.32,13.32,13.27,13.27,3524000.0,13.32,13.32,13.27,13.27,3524000.0
2013-03-14 15:30:00,13.27,13.3,13.18,13.22,8476000.0,13.27,13.3,13.18,13.22,8476000.0
2013-03-14 15:40:00,13.23,13.27,13.23,13.26,6316000.0,13.23,13.27,13.23,13.26,6316000.0
2013-03-14 15:50:00,13.26,13.29,13.26,13.28,6964000.0,13.26,13.29,13.26,13.28,6964000.0
2013-03-15 09:30:00,13.25,13.36,13.23,13.3,22642000.0,13.25,13.36,13.23,13.3,22642000.0
2013-03-15 09:40:00,13.29,13.3,13.23,13.23,2218000.0,13.29,13.3,13.23,13.23,2218000.0
2013-03-15 09:50:00,13.24,13.24,13.18,13.2,2158000.0,13.24,13.24,13.18,13.2,2158000.0
2013-03-15 10:00:00,13.19,13.24,13.15,13.21,4206000.0,13.19,13.24,13.15,13.21,4206000.0
2013-03-15 10:10:00,13.21,13.22,13.19,13.2,1742000.0,13.21,13.22,13.19,13.2,1742000.0
2013-03-15 10:20:00,13.2,13.22,13.15,13.15,2022000.0,13.2,13.22,13.15,13.15,2022000.0
2013-03-15 10:30:00,13.16,13.21,13.15,13.21,1894000.0,13.16,13.21,13.15,13.21,1894000.0
2013-03-15 10:40:00,13.21,13.22,13.16,13.16,1518000.0,13.21,13.22,13.16,13.16,1518000.0
2013-03-15 10:50:00,13.17,13.18,13.15,13.18,1602000.0,13.17,13.18,13.15,13.18,1602000.0
2013-03-15 11:00:00,13.19,13.2,13.17,13.19,1120000.0,13.19,13.2,13.17,13.19,1120000.0
2013-03-15 11:10:00,13.19,13.21,13.18,13.2,936000.0,13.19,13.21,13.18,13.2,936000.0
2013-03-15 11:20:00,13.2,13.23,13.19,13.23,922000.0,13.2,13.23,13.19,13.23,922000.0
2013-03-15 11:30:00,13.23,13.24,13.22,13.22,670000.0,13.23,13.24,13.22,13.22,670000.0
2013-03-15 11:40:00,13.22,13.22,13.2,13.2,498000.0,13.22,13.22,13.2,13.2,498000.0
2013-03-15 11:50:00,13.21,13.21,13.17,13.18,706000.0,13.21,13.21,13.17,13.18,706000.0
2013-03-15 12:00:00,13.17,13.18,13.15,13.17,1288000.0,13.17,13.18,13.15,13.17,1288000.0
2013-03-15 12:10:00,13.17,13.18,13.16,13.16,416000.0,13.17,13.18,13.16,13.16,416000.0
2013-03-15 12:20:00,13.16,13.17,13.16,13.16,536000.0,13.16,13.17,13.16,13.16,536000.0
2013-03-15 12:30:00,13.16,13.19,13.16,13.19,1018000.0,13.16,13.19,13.16,13.19,1018000.0
2013-03-15 12:40:00,13.19,13.2,13.18,13.2,502000.0,13.19,13.2,13.18,13.2,502000.0
2013-03-15 12:50:00,13.19,13.19,13.16,13.17,610000.0,13.19,13.19,13.16,13.17,610000.0
2013-03-15 13:00:00,13.17,13.17,13.14,13.14,968000.0,13.17,13.17,13.14,13.14,968000.0
2013-03-15 13:10:00,13.14,13.15,13.11,13.11,1008000.0,13.14,13.15,13.11,13.11,1008000.0
2013-03-15 13:20:00,13.11,13.12,13.09,13.1,1238000.0,13.11,13.12,13.09,13.1,1238000.0
2013-03-15 13:30:00,13.1,13.13,13.1,13.11,674000.0,13.1,13.13,13.1,13.11,674000.0
2013-03-15 13:40:00,13.11,13.12,13.1,13.1,988000.0,13.11,13.12,13.1,13.1,988000.0
2013-03-15 13:50:00,13.1,13.11,13.1,13.11,712000.0,13.1,13.11,13.1,13.11,712000.0
2013-03-15 14:00:00,13.11,13.13,13.09,13.1,1384000.0,13.11,13.13,13.09,13.1,1384000.0
2013-03-15 14:10:00,13.1,13.11,13.08,13.08,1042000.0,13.1,13.11,13.08,13.08,1042000.0
2013-03-15 14:20:00,13.09,13.1,13.05,13.06,1310000.0,13.09,13.1,13.05,13.06,1310000.0
2013-03-15 14:30:00,13.06,13.07,13.01,13.04,2620000.0,13.06,13.07,13.01,13.04,2620000.0
2013-03-15 14:40:00,13.04,13.04,13.02,13.03,1036000.0,13.04,13.04,13.02,13.03,1036000.0
2013-03-15 14:50:00,13.03,13.04,13.0,13.03,1532000.0,13.03,13.04,13.0,13.03,1532000.0
2013-03-15 15:00:00,13.04,13.06,13.03,13.05,1348000.0,13.04,13.06,13.03,13.05,1348000.0
2013-03-15 15:10:00,13.05,13.06,13.03,13.04,1706000.0,13.05,13.06,13.03,13.04,1706000.0
2013-03-15 15:20:00,13.04,13.05,13.03,13.05,1108000.0,13.04,13.05,13.03,13.05,1108000.0
2013-03-15 15:30:00,13.05,13.06,13.04,13.05,1710000.0,13.05,13.06,13.04,13.05,1710000.0
2013-03-15 15:40:00,13.05,13.08,13.05,13.07,2078000.0,13.05,13.08,13.05,13.07,2078000.0
2013-03-15 15:50:00,13.07,13.1,13.07,13.1,5432000.0,13.07,13.1,13.07,13.1,5432000.0
2013-03-18 09:30:00,12.97,13.07,12.93,13.01,3304000.0,12.97,13.07,12.93,13.01,3304000.0
2013-03-18 09:40:00,13.01,13.02,12.98,13.01,1374000.0,13.01,13.02,12.98,13.01,1374000.0
2013-03-18 09:50:00,13.01,13.02,12.98,13.0,960000.0,13.01,13.02,12.98,13.0,960000.0
2013-03-18 10:00:00,12.99,13.03,12.95,12.95,1426000.0,12.99,13.03,12.95,12.95,1426000.0
2013-03-18 10:10:00,12.95,12.96,12.89,12.91,4570000.0,12.95,12.96,12.89,12.91,4570000.0
2013-03-18 10:20:00,12.91,12.95,12.89,12.95,1646000.0,12.91,12.95,12.89,12.95,1646000.0
2013-03-18 10:30:00,12.95,12.98,12.93,12.94,956000.0,12.95,12.98,12.93,12.94,956000.0
2013-03-18 10:40:00,12.94,12.95,12.91,12.94,836000.0,12.94,12.95,12.91,12.94,836000.0
2013-03-18 10:50:00,12.94,12.94,12.9,12.9,924000.0,12.94,12.94,12.9,12.9,924000.0
2013-03-18 11:00:00,12.9,12.92,12.9,12.9,592000.0,12.9,12.92,12.9,12.9,592000.0
2013-03-18 11:10:00,12.91,12.92,12.88,12.89,726000.0,12.91,12.92,12.88,12.89,726000.0
2013-03-18 11:20:00,12.89,12.89,12.87,12.88,1220000.0,12.89,12.89,12.87,12.88,1220000.0
2013-03-18 11:30:00,12.88,12.91,12.87,12.9,1052000.0,12.88,12.91,12.87,12.9,1052000.0
2013-03-18 11:40:00,12.9,12.93,12.88,12.92,1350000.0,12.9,12.93,12.88,12.92,1350000.0
2013-03-18 11:50:00,12.92,12.92,12.88,12.9,590000.0,12.92,12.92,12.88,12.9,590000.0
2013-03-18 12:00:00,12.9,12.94,12.89,12.93,836000.0,12.9,12.94,12.89,12.93,836000.0
2013-03-18 12:10:00,12.93,12.97,12.93,12.93,886000.0,12.93,12.97,12.93,12.93,886000.0
2013-03-18 12:20:00,12.93,12.94,12.92,12.93,530000.0,12.93,12.94,12.92,12.93,530000.0
2013-03-18 12:30:00,12.93,12.94,12.91,12.91,680000.0,12.93,12.94,12.91,12.91,680000.0
2013-03-18 12:40:00,12.91,12.92,12.88,12.9,676000.0,12.91,12.92,12.88,12.9,676000.0
2013-03-18 12:50:00,12.9,12.91,12.89,12.91,464000.0,12.9,12.91,12.89,12.91,464000.0
2013-03-18 13:00:00,12.9,12.92,12.9,12.9,560000.0,12.9,12.92,12.9,12.9,560000.0
2013-03-18 13:10:00,12.9,12.92,12.89,12.89,788000.0,12.9,12.92,12.89,12.89,788000.0
2013-03-18 13:20:00,12.89,12.9,12.88,12.88,1056000.0,12.89,12.9,12.88,12.88,1056000.0
2013-03-18 13:30:00,12.88,12.89,12.86,12.88,1532000.0,12.88,12.89,12.86,12.88,1532000.0
2013-03-18 13:40:00,12.89,12.89,12.86,12.86,588000.0,12.89,12.89,12.86,12.86,588000.0
2013-03-18 13:50:00,12.86,12.89,12.86,12.88,1112000.0,12.86,12.89,12.86,12.88,1112000.0
2013-03-18 14:00:00,12.88,12.9,12.87,12.89,548000.0,12.88,12.9,12.87,12.89,548000.0
2013-03-18 14:10:00,12.89,12.94,12.89,12.93,800000.0,12.89,12.94,12.89,12.93,800000.0
2013-03-18 14:20:00,12.92,12.96,12.92,12.96,1224000.0,12.92,12.96,12.92,12.96,1224000.0
2013-03-18 14:30:00,12.96,12.96,12.93,12.94,1134000.0,12.96,12.96,12.93,12.94,1134000.0
2013-03-18 14:40:00,12.95,12.97,12.93,12.94,782000.0,12.95,12.97,12.93,12.94,782000.0
2013-03-18 14:50:00,12.94,12.95,12.91,12.92,714000.0,12.94,12.95,12.91,12.92,714000.0
2013-03-18 15:00:00,12.92,12.93,12.91,12.93,770000.0,12.92,12.93,12.91,12.93,770000.0
2013-03-18 15:10:00,12.92,12.96,12.92,12.93,1282000.0,12.92,12.96,12.92,12.93,1282000.0
2013-03-18 15:20:00,12.93,12.94,12.9,12.91,1322000.0,12.93,12.94,12.9,12.91,1322000.0
2013-03-18 15:30:00,12.91,12.91,12.88,12.88,1752000.0,12.91,12.91,12.88,12.88,1752000.0
2013-03-18 15:40:00,12.88,12.9,12.87,12.87,2232000.0,12.88,12.9,12.87,12.87,2232000.0
2013-03-18 15:50:00,12.87,12.91,12.86,12.89,5084000.0,12.87,12.91,12.86,12.89,5084000.0
2013-03-19 09:30:00,12.92,12.97,12.84,12.85,5732000.0,12.92,12.97,12.84,12.85,5732000.0
2013-03-19 09:40:00,12.85,12.9,12.84,12.88,2246000.0,12.85,12.9,12.84,12.88,2246000.0
2013-03-19 09:50:00,12.88,12.89,12.85,12.87,2758000.0,12.88,12.89,12.85,12.87,2758000.0
2013-03-19 10:00:00,12.87,12.92,12.82,12.83,2708000.0,12.87,12.92,12.82,12.83,2708000.0
2013-03-19 10:10:00,12.83,12.85,12.81,12.82,1988000.0,12.83,12.85,12.81,12.82,1988000.0
2013-03-19 10:20:00,12.81,12.86,12.81,12.85,1842000.0,12.81,12.86,12.81,12.85,1842000.0
2013-03-19 10:30:00,12.85,12.85,12.8,12.81,1832000.0,12.85,12.85,12.8,12.81,1832000.0
2013-03-19 10:40:00,12.8,12.82,12.78,12.78,2060000.0,12.8,12.82,12.78,12.78,2060000.0
2013-03-19 10:50:00,12.78,12.84,12.77,12.84,2710000.0,12.78,12.84,12.77,12.84,2710000.0
2013-03-19 11:00:00,12.84,12.91,12.82,12.91,3046000.0,12.84,12.91,12.82,12.91,3046000.0
2013-03-19 11:10:00,12.9,12.96,12.89,12.95,1478000.0,12.9,12.96,12.89,12.95,1478000.0
2013-03-19 11:20:00,12.95,12.96,12.93,12.95,1438000.0,12.95,12.96,12.93,12.95,1438000.0
2013-03-19 11:30:00,12.94,12.95,12.91,12.93,1250000.0,12.94,12.95,12.91,12.93,1250000.0
2013-03-19 11:40:00,12.92,12.93,12.86,12.87,1062000.0,12.92,12.93,12.86,12.87,1062000.0
2013-03-19 11:50:00,12.86,12.87,12.77,12.79,2156000.0,12.86,12.87,12.77,12.79,2156000.0
2013-03-19 12:00:00,12.79,12.82,12.79,12.79,1348000.0,12.79,12.82,12.79,12.79,1348000.0
2013-03-19 12:10:00,12.79,12.79,12.76,12.78,1658000.0,12.79,12.79,12.76,12.78,1658000.0
2013-03-19 12:20:00,12.78,12.84,12.77,12.82,2004000.0,12.78,12.84,12.77,12.82,2004000.0
2013-03-19 12:30:00,12.82,12.82,12.78,12.78,976000.0,12.82,12.82,12.78,12.78,976000.0
2013-03-19 12:40:00,12.79,12.8,12.76,12.76,1148000.0,12.79,12.8,12.76,12.76,1148000.0
2013-03-19 12:50:00,12.77,12.77,12.71,12.74,2242000.0,12.77,12.77,12.71,12.74,2242000.0
2013-03-19 13:00:00,12.74,12.76,12.72,12.74,1284000.0,12.74,12.76,12.72,12.74,1284000.0
2013-03-19 13:10:00,12.74,12.75,12.69,12.69,1774000.0,12.74,12.75,12.69,12.69,1774000.0
2013-03-19 13:20:00,12.69,12.69,12.64,12.65,2364000.0,12.69,12.69,12.64,12.65,2364000.0
2013-03-19 13:30:00,12.65,12.69,12.65,12.65,924000.0,12.65,12.69,12.65,12.65,924000.0
2013-03-19 13:40:00,12.65,12.67,12.63,12.66,762000.0,12.65,12.67,12.63,12.66,762000.0
2013-03-19 13:50:00,12.66,12.7,12.66,12.7,1162000.0,12.66,12.7,12.66,12.7,1162000.0
2013-03-19 14:00:00,12.7,12.72,12.69,12.7,976000.0,12.7,12.72,12.69,12.7,976000.0
2013-03-19 14:10:00,12.7,12.72,12.68,12.68,1106000.0,12.7,12.72,12.68,12.68,1106000.0
2013-03-19 14:20:00,12.69,12.73,12.68,12.71,912000.0,12.69,12.73,12.68,12.71,912000.0
2013-03-19 14:30:00,12.71,12.75,12.71,12.75,1082000.0,12.71,12.75,12.71,12.75,1082000.0
2013-03-19 14:40:00,12.76,12.76,12.71,12.73,1312000.0,12.76,12.76,12.71,12.73,1312000.0
2013-03-19 14:50:00,12.73,12.73,12.71,12.72,678000.0,12.73,12.73,12.71,12.72,678000.0
2013-03-19 15:00:00,12.73,12.75,12.72,12.74,936000.0,12.73,12.75,12.72,12.74,936000.0
2013-03-19 15:10:00,12.74,12.82,12.74,12.77,2270000.0,12.74,12.82,12.74,12.77,2270000.0
2013-03-19 15:20:00,12.76,12.77,12.74,12.75,1270000.0,12.76,12.77,12.74,12.75,1270000.0
2013-03-19 15:30:00,12.75,12.77,12.73,12.76,1406000.0,12.75,12.77,12.73,12.76,1406000.0
2013-03-19 15:40:00,12.76,12.78,12.75,12.77,1346000.0,12.76,12.78,12.75,12.77,1346000.0
2013-03-19 15:50:00,12.77,12.83,12.77,12.82,4726000.0,12.77,12.83,12.77,12.82,4726000.0
2013-03-20 09:30:00,12.89,12.99,12.84,12.85,4438000.0,12.89,12.99,12.84,12.85,4438000.0
2013-03-20 09:40:00,12.86,12.87,12.73,12.74,3254000.0,12.86,12.87,12.73,12.74,3254000.0
2013-03-20 09:50:00,12.75,12.87,12.74,12.85,2086000.0,12.75,12.87,12.74,12.85,2086000.0
2013-03-20 10:00:00,12.85,12.87,12.82,12.86,1958000.0,12.85,12.87,12.82,12.86,1958000.0
2013-03-20 10:10:00,12.86,12.87,12.84,12.86,1000000.0,12.86,12.87,12.84,12.86,1000000.0
2013-03-20 10:20:00,12.86,12.89,12.85,12.88,1536000.0,12.86,12.89,12.85,12.88,1536000.0
2013-03-20 10:30:00,12.88,12.93,12.88,12.88,2678000.0,12.88,12.93,12.88,12.88,2678000.0
2013-03-20 10:40:00,12.89,12.89,12.86,12.87,796000.0,12.89,12.89,12.86,12.87,796000.0
2013-03-20 10:50:00,12.86,12.88,12.85,12.88,908000.0,12.86,12.88,12.85,12.88,908000.0
2013-03-20 11:00:00,12.88,12.89,12.87,12.88,616000.0,12.88,12.89,12.87,12.88,616000.0
2013-03-20 11:10:00,12.88,12.89,12.85,12.86,940000.0,12.88,12.89,12.85,12.86,940000.0
2013-03-20 11:20:00,12.86,12.88,12.85,12.86,462000.0,12.86,12.88,12.85,12.86,462000.0
2013-03-20 11:30:00,12.86,12.87,12.84,12.86,854000.0,12.86,12.87,12.84,12.86,854000.0
2013-03-20 11:40:00,12.86,12.86,12.81,12.81,742000.0,12.86,12.86,12.81,12.81,742000.0
2013-03-20 11:50:00,12.81,12.81,12.79,12.79,842000.0,12.81,12.81,12.79,12.79,842000.0
2013-03-20 12:00:00,12.79,12.82,12.79,12.8,654000.0,12.79,12.82,12.79,12.8,654000.0
2013-03-20 12:10:00,12.8,12.81,12.78,12.79,1092000.0,12.8,12.81,12.78,12.79,1092000.0
2013-03-20 12:20:00,12.79,12.8,12.77,12.79,446000.0,12.79,12.8,12.77,12.79,446000.0
2013-03-20 12:30:00,12.79,12.8,12.78,12.8,414000.0,12.79,12.8,12.78,12.8,414000.0
2013-03-20 12:40:00,12.79,12.85,12.79,12.84,1328000.0,12.79,12.85,12.79,12.84,1328000.0
2013-03-20 12:50:00,12.83,12.87,12.83,12.86,968000.0,12.83,12.87,12.83,12.86,968000.0
2013-03-20 13:00:00,12.86,12.87,12.85,12.85,518000.0,12.86,12.87,12.85,12.85,518000.0
2013-03-20 13:10:00,12.85,12.88,12.85,12.86,964000.0,12.85,12.88,12.85,12.86,964000.0
2013-03-20 13:20:00,12.86,12.87,12.85,12.86,276000.0,12.86,12.87,12.85,12.86,276000.0
2013-03-20 13:30:00,12.86,12.86,12.85,12.85,686000.0,12.86,12.86,12.85,12.85,686000.0
2013-03-20 13:40:00,12.85,12.86,12.84,12.85,440000.0,12.85,12.86,12.84,12.85,440000.0
2013-03-20 13:50:00,12.85,12.85,12.82,12.83,592000.0,12.85,12.85,12.82,12.83,592000.0
2013-03-20 14:00:00,12.83,12.86,12.82,12.83,856000.0,12.83,12.86,12.82,12.83,856000.0
2013-03-20 14:10:00,12.83,12.86,12.83,12.84,512000.0,12.83,12.86,12.83,12.84,512000.0
2013-03-20 14:20:00,12.84,12.86,12.83,12.86,990000.0,12.84,12.86,12.83,12.86,990000.0
2013-03-20 14:30:00,12.86,12.86,12.84,12.86,808000.0,12.86,12.86,12.84,12.86,808000.0
2013-03-20 14:40:00,12.86,12.87,12.85,12.86,788000.0,12.86,12.87,12.85,12.86,788000.0
2013-03-20 14:50:00,12.85,12.86,12.83,12.84,706000.0,12.85,12.86,12.83,12.84,706000.0
2013-03-20 15:00:00,12.84,12.84,12.82,12.82,1076000.0,12.84,12.84,12.82,12.82,1076000.0
2013-03-20 15:10:00,12.82,12.86,12.82,12.85,884000.0,12.82,12.86,12.82,12.85,884000.0
2013-03-20 15:20:00,12.85,12.86,12.84,12.86,1198000.0,12.85,12.86,12.84,12.86,1198000.0
2013-03-20 15:30:00,12.85,12.87,12.84,12.86,1178000.0,12.85,12.87,12.84,12.86,1178000.0
2013-03-20 15:40:00,12.86,12.89,12.86,12.87,1956000.0,12.86,12.89,12.86,12.87,1956000.0
2013-03-20 15:50:00,12.87,12.88,12.84,12.86,3742000.0,12.87,12.88,12.84,12.86,3742000.0
2013-03-21 09:30:00,12.81,12.85,12.79,12.83,3050000.0,12.81,12.85,12.79,12.83,3050000.0
2013-03-21 09:40:00,12.84,12.84,12.8,12.81,1484000.0,12.84,12.84,12.8,12.81,1484000.0
2013-03-21 09:50:00,12.82,12.82,12.76,12.79,1284000.0,12.82,12.82,12.76,12.79,1284000.0
2013-03-21 10:00:00,12.8,12.82,12.78,12.79,1940000.0,12.8,12.82,12.78,12.79,1940000.0
2013-03-21 10:10:00,12.79,12.81,12.75,12.77,1388000.0,12.79,12.81,12.75,12.77,1388000.0
2013-03-21 10:20:00,12.77,12.78,12.74,12.76,1670000.0,12.77,12.78,12.74,12.76,1670000.0
2013-03-21 10:30:00,12.76,12.77,12.74,12.75,1674000.0,12.76,12.77,12.74,12.75,1674000.0
2013-03-21 10:40:00,12.75,12.76,12.74,12.75,1012000.0,12.75,12.76,12.74,12.75,1012000.0
2013-03-21 10:50:00,12.75,12.76,12.74,12.75,710000.0,12.75,12.76,12.74,12.75,710000.0
2013-03-21 11:00:00,12.76,12.76,12.73,12.74,1032000.0,12.76,12.76,12.73,12.74,1032000.0
2013-03-21 11:10:00,12.73,12.76,12.72,12.75,1526000.0,12.73,12.76,12.72,12.75,1526000.0
2013-03-21 11:20:00,12.75,12.79,12.74,12.77,1178000.0,12.75,12.79,12.74,12.77,1178000.0
2013-03-21 11:30:00,12.77,12.78,12.76,12.78,952000.0,12.77,12.78,12.76,12.78,952000.0
2013-03-21 11:40:00,12.78,12.78,12.77,12.77,1012000.0,12.78,12.78,12.77,12.77,1012000.0
2013-03-21 11:50:00,12.77,12.78,12.77,12.78,510000.0,12.77,12.78,12.77,12.78,510000.0
2013-03-21 12:00:00,12.78,12.81,12.78,12.8,1240000.0,12.78,12.81,12.78,12.8,1240000.0
2013-03-21 12:10:00,12.8,12.81,12.78,12.79,588000.0,12.8,12.81,12.78,12.79,588000.0
2013-03-21 12:20:00,12.79,12.79,12.77,12.78,494000.0,12.79,12.79,12.77,12.78,494000.0
2013-03-21 12:30:00,12.79,12.79,12.78,12.79,1378000.0,12.79,12.79,12.78,12.79,1378000.0
2013-03-21 12:40:00,12.79,12.8,12.78,12.78,440000.0,12.79,12.8,12.78,12.78,440000.0
2013-03-21 12:50:00,12.78,12.79,12.77,12.77,526000.0,12.78,12.79,12.77,12.77,526000.0
2013-03-21 13:00:00,12.77,12.78,12.76,12.77,1296000.0,12.77,12.78,12.76,12.77,1296000.0
2013-03-21 13:10:00,12.77,12.78,12.75,12.76,924000.0,12.77,12.78,12.75,12.76,924000.0
2013-03-21 13:20:00,12.76,12.77,12.73,12.74,1026000.0,12.76,12.77,12.73,12.74,1026000.0
2013-03-21 13:30:00,12.74,12.74,12.71,12.71,848000.0,12.74,12.74,12.71,12.71,848000.0
2013-03-21 13:40:00,12.71,12.72,12.67,12.7,1186000.0,12.71,12.72,12.67,12.7,1186000.0
2013-03-21 13:50:00,12.7,12.71,12.69,12.7,914000.0,12.7,12.71,12.69,12.7,914000.0
2013-03-21 14:00:00,12.7,12.7,12.63,12.65,1718000.0,12.7,12.7,12.63,12.65,1718000.0
2013-03-21 14:10:00,12.65,12.69,12.65,12.67,1174000.0,12.65,12.69,12.65,12.67,1174000.0
2013-03-21 14:20:00,12.67,12.7,12.67,12.67,558000.0,12.67,12.7,12.67,12.67,558000.0
2013-03-21 14:30:00,12.68,12.68,12.66,12.68,596000.0,12.68,12.68,12.66,12.68,596000.0
2013-03-21 14:40:00,12.68,12.7,12.67,12.68,454000.0,12.68,12.7,12.67,12.68,454000.0
2013-03-21 14:50:00,12.68,12.72,12.67,12.72,1196000.0,12.68,12.72,12.67,12.72,1196000.0
2013-03-21 15:00:00,12.71,12.72,12.69,12.7,1254000.0,12.71,12.72,12.69,12.7,1254000.0
2013-03-21 15:10:00,12.7,12.71,12.65,12.65,1820000.0,12.7,12.71,12.65,12.65,1820000.0
2013-03-21 15:20:00,12.66,12.68,12.64,12.67,1246000.0,12.66,12.68,12.64,12.67,1246000.0
2013-03-21 15:30:00,12.68,12.7,12.67,12.67,1048000.0,12.68,12.7,12.67,12.67,1048000.0
2013-03-21 15:40:00,12.67,12.68,12.66,12.68,1574000.0,12.67,12.68,12.66,12.68,1574000.0
2013-03-21 15:50:00,12.68,12.68,12.67,12.67,2972000.0,12.68,12.68,12.67,12.67,2972000.0
2013-03-22 09:30:00,12.72,12.73,12.64,12.67,3938000.0,12.72,12.73,12.64,12.67,3938000.0
2013-03-22 09:40:00,12.67,12.68,12.64,12.64,1642000.0,12.67,12.68,12.64,12.64,1642000.0
2013-03-22 09:50:00,12.65,12.66,12.6,12.63,2016000.0,12.65,12.66,12.6,12.63,2016000.0
2013-03-22 10:00:00,12.63,12.67,12.63,12.66,1820000.0,12.63,12.67,12.63,12.66,1820000.0
2013-03-22 10:10:00,12.66,12.72,12.65,12.67,3500000.0,12.66,12.72,12.65,12.67,3500000.0
2013-03-22 10:20:00,12.67,12.7,12.67,12.69,1630000.0,12.67,12.7,12.67,12.69,1630000.0
2013-03-22 10:30:00,12.69,12.69,12.67,12.68,656000.0,12.69,12.69,12.67,12.68,656000.0
2013-03-22 10:40:00,12.68,12.68,12.64,12.65,994000.0,12.68,12.68,12.64,12.65,994000.0
2013-03-22 10:50:00,12.66,12.67,12.63,12.65,1728000.0,12.66,12.67,12.63,12.65,1728000.0
2013-03-22 11:00:00,12.65,12.67,12.64,12.66,1098000.0,12.65,12.67,12.64,12.66,1098000.0
2013-03-22 11:10:00,12.66,12.67,12.65,12.66,710000.0,12.66,12.67,12.65,12.66,710000.0
2013-03-22 11:20:00,12.66,12.69,12.65,12.67,678000.0,12.66,12.69,12.65,12.67,678000.0
2013-03-22 11:30:00,12.67,12.68,12.66,12.68,942000.0,12.67,12.68,12.66,12.68,942000.0
2013-03-22 11:40:00,12.68,12.7,12.66,12.69,1020000.0,12.68,12.7,12.66,12.69,1020000.0
2013-03-22 11:50:00,12.69,12.71,12.68,12.7,330000.0,12.69,12.71,12.68,12.7,330000.0
2013-03-22 12:00:00,12.7,12.71,12.68,12.68,528000.0,12.7,12.71,12.68,12.68,528000.0
2013-03-22 12:10:00,12.69,12.72,12.68,12.72,1012000.0,12.69,12.72,12.68,12.72,1012000.0
2013-03-22 12:20:00,12.72,12.72,12.7,12.72,578000.0,12.72,12.72,12.7,12.72,578000.0
2013-03-22 12:30:00,12.72,12.74,12.7,12.74,686000.0,12.72,12.74,12.7,12.74,686000.0
2013-03-22 12:40:00,12.74,12.75,12.73,12.74,674000.0,12.74,12.75,12.73,12.74,674000.0
2013-03-22 12:50:00,12.74,12.8,12.74,12.8,2538000.0,12.74,12.8,12.74,12.8,2538000.0
2013-03-22 13:00:00,12.8,12.81,12.77,12.81,1388000.0,12.8,12.81,12.77,12.81,1388000.0
2013-03-22 13:10:00,12.81,12.85,12.8,12.84,2836000.0,12.81,12.85,12.8,12.84,2836000.0
2013-03-22 13:20:00,12.84,12.86,12.84,12.86,1000000.0,12.84,12.86,12.84,12.86,1000000.0
2013-03-22 13:30:00,12.85,12.86,12.82,12.82,1614000.0,12.85,12.86,12.82,12.82,1614000.0
2013-03-22 13:40:00,12.82,12.86,12.82,12.85,1470000.0,12.82,12.86,12.82,12.85,1470000.0
2013-03-22 13:50:00,12.85,12.86,12.83,12.85,636000.0,12.85,12.86,12.83,12.85,636000.0
2013-03-22 14:00:00,12.85,12.85,12.83,12.83,778000.0,12.85,12.85,12.83,12.83,778000.0
2013-03-22 14:10:00,12.83,12.86,12.82,12.85,1276000.0,12.83,12.86,12.82,12.85,1276000.0
2013-03-22 14:20:00,12.84,12.87,12.83,12.84,918000.0,12.84,12.87,12.83,12.84,918000.0
2013-03-22 14:30:00,12.84,12.87,12.84,12.86,520000.0,12.84,12.87,12.84,12.86,520000.0
2013-03-22 14:40:00,12.87,12.87,12.85,12.87,532000.0,12.87,12.87,12.85,12.87,532000.0
2013-03-22 14:50:00,12.86,12.87,12.86,12.86,592000.0,12.86,12.87,12.86,12.86,592000.0
2013-03-22 15:00:00,12.86,12.86,12.83,12.84,1002000.0,12.86,12.86,12.83,12.84,1002000.0
2013-03-22 15:10:00,12.84,12.85,12.82,12.82,1494000.0,12.84,12.85,12.82,12.82,1494000.0
2013-03-22 15:20:00,12.82,12.83,12.81,12.82,860000.0,12.82,12.83,12.81,12.82,860000.0
2013-03-22 15:30:00,12.81,12.85,12.81,12.85,1466000.0,12.81,12.85,12.81,12.85,1466000.0
2013-03-22 15:40:00,12.85,12.86,12.84,12.85,1772000.0,12.85,12.86,12.84,12.85,1772000.0
2013-03-22 15:50:00,12.85,12.89,12.84,12.89,3650000.0,12.85,12.89,12.84,12.89,3650000.0
2013-03-25 09:30:00,12.93,12.95,12.83,12.86,3000000.0,12.93,12.95,12.83,12.86,3000000.0
2013-03-25 09:40:00,12.86,12.93,12.86,12.9,2262000.0,12.86,12.93,12.86,12.9,2262000.0
2013-03-25 09:50:00,12.91,12.91,12.86,12.89,2136000.0,12.91,12.91,12.86,12.89,2136000.0
2013-03-25 10:00:00,12.89,12.94,12.89,12.94,1770000.0,12.89,12.94,12.89,12.94,1770000.0
2013-03-25 10:10:00,12.94,12.97,12.93,12.95,2494000.0,12.94,12.97,12.93,12.95,2494000.0
2013-03-25 10:20:00,12.95,12.95,12.88,12.89,1524000.0,12.95,12.95,12.88,12.89,1524000.0
2013-03-25 10:30:00,12.88,12.9,12.84,12.85,1476000.0,12.88,12.9,12.84,12.85,1476000.0
2013-03-25 10:40:00,12.85,12.86,12.83,12.86,1416000.0,12.85,12.86,12.83,12.86,1416000.0
2013-03-25 10:50:00,12.86,12.86,12.82,12.82,1850000.0,12.86,12.86,12.82,12.82,1850000.0
2013-03-25 11:00:00,12.82,12.85,12.8,12.84,1562000.0,12.82,12.85,12.8,12.84,1562000.0
2013-03-25 11:10:00,12.84,12.86,12.78,12.78,1242000.0,12.84,12.86,12.78,12.78,1242000.0
2013-03-25 11:20:00,12.78,12.81,12.77,12.78,986000.0,12.78,12.81,12.77,12.78,986000.0
2013-03-25 11:30:00,12.78,12.82,12.77,12.8,394000.0,12.78,12.82,12.77,12.8,394000.0
2013-03-25 11:40:00,12.8,12.8,12.77,12.8,960000.0,12.8,12.8,12.77,12.8,960000.0
2013-03-25 11:50:00,12.8,12.8,12.78,12.78,1020000.0,12.8,12.8,12.78,12.78,1020000.0
2013-03-25 12:00:00,12.78,12.8,12.76,12.77,1100000.0,12.78,12.8,12.76,12.77,1100000.0
2013-03-25 12:10:00,12.77,12.8,12.76,12.78,546000.0,12.77,12.8,12.76,12.78,546000.0
2013-03-25 12:20:00,12.78,12.78,12.75,12.76,542000.0,12.78,12.78,12.75,12.76,542000.0
2013-03-25 12:30:00,12.76,12.77,12.75,12.77,428000.0,12.76,12.77,12.75,12.77,428000.0
2013-03-25 12:40:00,12.77,12.79,12.76,12.77,412000.0,12.77,12.79,12.76,12.77,412000.0
2013-03-25 12:50:00,12.78,12.78,12.72,12.74,1350000.0,12.78,12.78,12.72,12.74,1350000.0
2013-03-25 13:00:00,12.75,12.75,12.72,12.75,682000.0,12.75,12.75,12.72,12.75,682000.0
2013-03-25 13:10:00,12.74,12.75,12.73,12.74,522000.0,12.74,12.75,12.73,12.74,522000.0
2013-03-25 13:20:00,12.74,12.78,12.74,12.77,484000.0,12.74,12.78,12.74,12.77,484000.0
2013-03-25 13:30:00,12.77,12.78,12.74,12.75,632000.0,12.77,12.78,12.74,12.75,632000.0
2013-03-25 13:40:00,12.75,12.78,12.74,12.77,912000.0,12.75,12.78,12.74,12.77,912000.0
2013-03-25 13:50:00,12.77,12.85,12.77,12.83,1742000.0,12.77,12.85,12.77,12.83,1742000.0
2013-03-25 14:00:00,12.82,12.84,12.81,12.84,492000.0,12.82,12.84,12.81,12.84,492000.0
2013-03-25 14:10:00,12.84,12.84,12.8,12.83,630000.0,12.84,12.84,12.8,12.83,630000.0
2013-03-25 14:20:00,12.82,12.84,12.81,12.82,354000.0,12.82,12.84,12.81,12.82,354000.0
2013-03-25 14:30:00,12.82,12.82,12.79,12.81,768000.0,12.82,12.82,12.79,12.81,768000.0
2013-03-25 14:40:00,12.81,12.81,12.79,12.8,650000.0,12.81,12.81,12.79,12.8,650000.0
2013-03-25 14:50:00,12.8,12.82,12.78,12.78,1190000.0,12.8,12.82,12.78,12.78,1190000.0
2013-03-25 15:00:00,12.78,12.79,12.76,12.78,506000.0,12.78,12.79,12.76,12.78,506000.0
2013-03-25 15:10:00,12.77,12.8,12.76,12.76,712000.0,12.77,12.8,12.76,12.76,712000.0
2013-03-25 15:20:00,12.76,12.78,12.75,12.76,678000.0,12.76,12.78,12.75,12.76,678000.0
2013-03-25 15:30:00,12.76,12.79,12.76,12.78,654000.0,12.76,12.79,12.76,12.78,654000.0
2013-03-25 15:40:00,12.79,12.8,12.78,12.79,1502000.0,12.79,12.8,12.78,12.79,1502000.0
2013-03-25 15:50:00,12.79,12.83,12.78,12.8,3172000.0,12.79,12.83,12.78,12.8,3172000.0
2013-03-26 09:30:00,12.85,12.89,12.83,12.87,2474000.0,12.85,12.89,12.83,12.87,2474000.0
2013-03-26 09:40:00,12.87,12.92,12.87,12.9,1964000.0,12.87,12.92,12.87,12.9,1964000.0
2013-03-26 09:50:00,12.9,12.91,12.88,12.88,1714000.0,12.9,12.91,12.88,12.88,1714000.0
2013-03-26 10:00:00,12.88,12.88,12.81,12.83,2374000.0,12.88,12.88,12.81,12.83,2374000.0
2013-03-26 10:10:00,12.83,12.89,12.83,12.87,898000.0,12.83,12.89,12.83,12.87,898000.0
2013-03-26 10:20:00,12.87,12.87,12.84,12.87,330000.0,12.87,12.87,12.84,12.87,330000.0
2013-03-26 10:30:00,12.86,12.9,12.86,12.88,1180000.0,12.86,12.9,12.86,12.88,1180000.0
2013-03-26 10:40:00,12.88,12.9,12.87,12.88,828000.0,12.88,12.9,12.87,12.88,828000.0
2013-03-26 10:50:00,12.88,12.91,12.87,12.9,948000.0,12.88,12.91,12.87,12.9,948000.0
2013-03-26 11:00:00,12.9,12.93,12.89,12.9,1156000.0,12.9,12.93,12.89,12.9,1156000.0
2013-03-26 11:10:00,12.9,12.92,12.9,12.91,610000.0,12.9,12.92,12.9,12.91,610000.0
2013-03-26 11:20:00,12.91,12.93,12.91,12.92,900000.0,12.91,12.93,12.91,12.92,900000.0
2013-03-26 11:30:00,12.91,12.93,12.91,12.92,396000.0,12.91,12.93,12.91,12.92,396000.0
2013-03-26 11:40:00,12.92,13.02,12.92,13.01,3520000.0,12.92,13.02,12.92,13.01,3520000.0
2013-03-26 11:50:00,13.01,13.02,12.97,12.98,1594000.0,13.01,13.02,12.97,12.98,1594000.0
2013-03-26 12:00:00,12.98,13.01,12.98,13.0,694000.0,12.98,13.01,12.98,13.0,694000.0
2013-03-26 12:10:00,12.99,13.03,12.99,13.02,1304000.0,12.99,13.03,12.99,13.02,1304000.0
2013-03-26 12:20:00,13.01,13.03,12.97,12.98,1512000.0,13.01,13.03,12.97,12.98,1512000.0
2013-03-26 12:30:00,12.98,13.01,12.97,12.98,648000.0,12.98,13.01,12.97,12.98,648000.0
2013-03-26 12:40:00,12.98,13.0,12.97,12.97,472000.0,12.98,13.0,12.97,12.97,472000.0
2013-03-26 12:50:00,12.97,12.98,12.97,12.98,424000.0,12.97,12.98,12.97,12.98,424000.0
2013-03-26 13:00:00,12.98,13.01,12.98,13.01,558000.0,12.98,13.01,12.98,13.01,558000.0
2013-03-26 13:10:00,13.01,13.06,13.01,13.05,1686000.0,13.01,13.06,13.01,13.05,1686000.0
2013-03-26 13:20:00,13.05,13.07,13.04,13.05,1424000.0,13.05,13.07,13.04,13.05,1424000.0
2013-03-26 13:30:00,13.05,13.06,13.03,13.04,824000.0,13.05,13.06,13.03,13.04,824000.0
2013-03-26 13:40:00,13.04,13.05,13.02,13.03,488000.0,13.04,13.05,13.02,13.03,488000.0
2013-03-26 13:50:00,13.03,13.03,13.01,13.01,572000.0,13.03,13.03,13.01,13.01,572000.0
2013-03-26 14:00:00,13.01,13.03,13.01,13.02,406000.0,13.01,13.03,13.01,13.02,406000.0
2013-03-26 14:10:00,13.02,13.03,12.99,13.02,712000.0,13.02,13.03,12.99,13.02,712000.0
2013-03-26 14:20:00,13.02,13.03,13.01,13.01,394000.0,13.02,13.03,13.01,13.01,394000.0
2013-03-26 14:30:00,13.01,13.03,12.99,13.0,798000.0,13.01,13.03,12.99,13.0,798000.0
2013-03-26 14:40:00,13.0,13.01,12.97,12.97,1456000.0,13.0,13.01,12.97,12.97,1456000.0
2013-03-26 14:50:00,12.98,13.0,12.97,12.98,1330000.0,12.98,13.0,12.97,12.98,1330000.0
2013-03-26 15:00:00,12.98,12.99,12.96,12.97,1126000.0,12.98,12.99,12.96,12.97,1126000.0
2013-03-26 15:10:00,12.96,12.98,12.96,12.97,954000.0,12.96,12.98,12.96,12.97,954000.0
2013-03-26 15:20:00,12.97,12.98,12.96,12.96,1112000.0,12.97,12.98,12.96,12.96,1112000.0
2013-03-26 15:30:00,12.97,12.99,12.97,12.99,1444000.0,12.97,12.99,12.97,12.99,1444000.0
2013-03-26 15:40:00,12.98,13.01,12.98,13.01,1178000.0,12.98,13.01,12.98,13.01,1178000.0
2013-03-26 15:50:00,13.01,13.02,13.0,13.01,2816000.0,13.01,13.02,13.0,13.01,2816000.0
2013-03-27 09:30:00,12.94,13.02,12.9,13.01,3530000.0,12.94,13.02,12.9,13.01,3530000.0
2013-03-27 09:40:00,13.01,13.19,13.01,13.14,6326000.0,13.01,13.19,13.01,13.14,6326000.0
2013-03-27 09:50:00,13.15,13.21,13.1,13.2,4938000.0,13.15,13.21,13.1,13.2,4938000.0
2013-03-27 10:00:00,13.2,13.22,13.14,13.18,2956000.0,13.2,13.22,13.14,13.18,2956000.0
2013-03-27 10:10:00,13.19,13.22,13.16,13.19,2900000.0,13.19,13.22,13.16,13.19,2900000.0
2013-03-27 10:20:00,13.18,13.21,13.15,13.16,1268000.0,13.18,13.21,13.15,13.16,1268000.0
2013-03-27 10:30:00,13.16,13.22,13.15,13.22,1444000.0,13.16,13.22,13.15,13.22,1444000.0
2013-03-27 10:40:00,13.22,13.25,13.18,13.19,2508000.0,13.22,13.25,13.18,13.19,2508000.0
2013-03-27 10:50:00,13.19,13.21,13.18,13.2,752000.0,13.19,13.21,13.18,13.2,752000.0
2013-03-27 11:00:00,13.2,13.2,13.18,13.2,646000.0,13.2,13.2,13.18,13.2,646000.0
2013-03-27 11:10:00,13.19,13.23,13.19,13.22,990000.0,13.19,13.23,13.19,13.22,990000.0
2013-03-27 11:20:00,13.22,13.23,13.2,13.21,1086000.0,13.22,13.23,13.2,13.21,1086000.0
2013-03-27 11:30:00,13.21,13.27,13.21,13.27,1476000.0,13.21,13.27,13.21,13.27,1476000.0
2013-03-27 11:40:00,13.27,13.28,13.25,13.28,1382000.0,13.27,13.28,13.25,13.28,1382000.0
2013-03-27 11:50:00,13.28,13.3,13.27,13.27,2114000.0,13.28,13.3,13.27,13.27,2114000.0
2013-03-27 12:00:00,13.27,13.28,13.26,13.27,888000.0,13.27,13.28,13.26,13.27,888000.0
2013-03-27 12:10:00,13.27,13.28,13.25,13.25,618000.0,13.27,13.28,13.25,13.25,618000.0
2013-03-27 12:20:00,13.26,13.27,13.24,13.24,768000.0,13.26,13.27,13.24,13.24,768000.0
2013-03-27 12:30:00,13.24,13.25,13.22,13.23,622000.0,13.24,13.25,13.22,13.23,622000.0
2013-03-27 12:40:00,13.24,13.24,13.21,13.21,610000.0,13.24,13.24,13.21,13.21,610000.0
2013-03-27 12:50:00,13.22,13.25,13.22,13.24,452000.0,13.22,13.25,13.22,13.24,452000.0
2013-03-27 13:00:00,13.23,13.24,13.22,13.23,288000.0,13.23,13.24,13.22,13.23,288000.0
2013-03-27 13:10:00,13.23,13.25,13.22,13.24,486000.0,13.23,13.25,13.22,13.24,486000.0
2013-03-27 13:20:00,13.24,13.27,13.23,13.25,712000.0,13.24,13.27,13.23,13.25,712000.0
2013-03-27 13:30:00,13.25,13.28,13.24,13.26,692000.0,13.25,13.28,13.24,13.26,692000.0
2013-03-27 13:40:00,13.25,13.27,13.25,13.26,432000.0,13.25,13.27,13.25,13.26,432000.0
2013-03-27 13:50:00,13.26,13.27,13.24,13.26,318000.0,13.26,13.27,13.24,13.26,318000.0
2013-03-27 14:00:00,13.26,13.27,13.24,13.26,448000.0,13.26,13.27,13.24,13.26,448000.0
2013-03-27 14:10:00,13.25,13.26,13.23,13.24,376000.0,13.25,13.26,13.23,13.24,376000.0
2013-03-27 14:20:00,13.24,13.26,13.24,13.25,510000.0,13.24,13.26,13.24,13.25,510000.0
2013-03-27 14:30:00,13.25,13.26,13.23,13.25,762000.0,13.25,13.26,13.23,13.25,762000.0
2013-03-27 14:40:00,13.24,13.26,13.23,13.25,518000.0,13.24,13.26,13.23,13.25,518000.0
2013-03-27 14:50:00,13.25,13.25,13.23,13.24,326000.0,13.25,13.25,13.23,13.24,326000.0
2013-03-27 15:00:00,13.23,13.24,13.22,13.24,842000.0,13.23,13.24,13.22,13.24,842000.0
2013-03-27 15:10:00,13.24,13.25,13.22,13.23,804000.0,13.24,13.25,13.22,13.23,804000.0
2013-03-27 15:20:00,13.23,13.27,13.23,13.25,890000.0,13.23,13.27,13.23,13.25,890000.0
2013-03-27 15:30:00,13.26,13.28,13.25,13.26,1428000.0,13.26,13.28,13.25,13.26,1428000.0
2013-03-27 15:40:00,13.26,13.27,13.25,13.27,1210000.0,13.26,13.27,13.25,13.27,1210000.0
2013-03-27 15:50:00,13.27,13.28,13.24,13.27,4342000.0,13.27,13.28,13.24,13.27,4342000.0
2013-03-28 09:30:00,13.29,13.37,13.28,13.34,3994000.0,13.29,13.37,13.28,13.34,3994000.0
2013-03-28 09:40:00,13.34,13.34,13.27,13.28,2278000.0,13.34,13.34,13.27,13.28,2278000.0
2013-03-28 09:50:00,13.29,13.35,13.28,13.34,2278000.0,13.29,13.35,13.28,13.34,2278000.0
2013-03-28 10:00:00,13.35,13.35,13.3,13.32,2528000.0,13.35,13.35,13.3,13.32,2528000.0
2013-03-28 10:10:00,13.32,13.32,13.28,13.29,1478000.0,13.32,13.32,13.28,13.29,1478000.0
2013-03-28 10:20:00,13.3,13.32,13.28,13.28,572000.0,13.3,13.32,13.28,13.28,572000.0
2013-03-28 10:30:00,13.29,13.3,13.25,13.28,1516000.0,13.29,13.3,13.25,13.28,1516000.0
2013-03-28 10:40:00,13.28,13.29,13.25,13.25,920000.0,13.28,13.29,13.25,13.25,920000.0
2013-03-28 10:50:00,13.25,13.27,13.25,13.26,734000.0,13.25,13.27,13.25,13.26,734000.0
2013-03-28 11:00:00,13.26,13.27,13.23,13.23,1178000.0,13.26,13.27,13.23,13.23,1178000.0
2013-03-28 11:10:00,13.23,13.23,13.21,13.22,1572000.0,13.23,13.23,13.21,13.22,1572000.0
2013-03-28 11:20:00,13.22,13.23,13.2,13.22,776000.0,13.22,13.23,13.2,13.22,776000.0
2013-03-28 11:30:00,13.22,13.25,13.21,13.25,694000.0,13.22,13.25,13.21,13.25,694000.0
2013-03-28 11:40:00,13.24,13.24,13.24,13.24,342000.0,13.24,13.24,13.24,13.24,342000.0
2013-03-28 11:50:00,13.24,13.27,13.24,13.25,622000.0,13.24,13.27,13.24,13.25,622000.0
2013-03-28 12:00:00,13.25,13.29,13.25,13.28,856000.0,13.25,13.29,13.25,13.28,856000.0
2013-03-28 12:10:00,13.29,13.29,13.27,13.27,312000.0,13.29,13.29,13.27,13.27,312000.0
2013-03-28 12:20:00,13.27,13.27,13.25,13.26,450000.0,13.27,13.27,13.25,13.26,450000.0
2013-03-28 12:30:00,13.26,13.26,13.24,13.26,622000.0,13.26,13.26,13.24,13.26,622000.0
2013-03-28 12:40:00,13.26,13.26,13.24,13.26,528000.0,13.26,13.26,13.24,13.26,528000.0
2013-03-28 12:50:00,13.26,13.26,13.25,13.25,380000.0,13.26,13.26,13.25,13.25,380000.0
2013-03-28 13:00:00,13.26,13.27,13.24,13.25,820000.0,13.26,13.27,13.24,13.25,820000.0
2013-03-28 13:10:00,13.25,13.26,13.25,13.25,270000.0,13.25,13.26,13.25,13.25,270000.0
2013-03-28 13:20:00,13.25,13.26,13.24,13.26,268000.0,13.25,13.26,13.24,13.26,268000.0
2013-03-28 13:30:00,13.26,13.28,13.26,13.27,502000.0,13.26,13.28,13.26,13.27,502000.0
2013-03-28 13:40:00,13.27,13.28,13.26,13.27,424000.0,13.27,13.28,13.26,13.27,424000.0
2013-03-28 13:50:00,13.26,13.27,13.26,13.27,226000.0,13.26,13.27,13.26,13.27,226000.0
2013-03-28 14:00:00,13.27,13.28,13.27,13.27,216000.0,13.27,13.28,13.27,13.27,216000.0
2013-03-28 14:10:00,13.28,13.29,13.26,13.28,356000.0,13.28,13.29,13.26,13.28,356000.0
2013-03-28 14:20:00,13.29,13.3,13.28,13.3,732000.0,13.29,13.3,13.28,13.3,732000.0
2013-03-28 14:30:00,13.3,13.3,13.29,13.29,376000.0,13.3,13.3,13.29,13.29,376000.0
2013-03-28 14:40:00,13.29,13.3,13.28,13.29,642000.0,13.29,13.3,13.28,13.29,642000.0
2013-03-28 14:50:00,13.29,13.29,13.27,13.27,846000.0,13.29,13.29,13.27,13.27,846000.0
2013-03-28 15:00:00,13.28,13.28,13.27,13.28,550000.0,13.28,13.28,13.27,13.28,550000.0
2013-03-28 15:10:00,13.28,13.3,13.28,13.3,560000.0,13.28,13.3,13.28,13.3,560000.0
2013-03-28 15:20:00,13.3,13.33,13.3,13.33,1242000.0,13.3,13.33,13.3,13.33,1242000.0
2013-03-28 15:30:00,13.33,13.34,13.31,13.34,1948000.0,13.33,13.34,13.31,13.34,1948000.0
2013-03-28 15:40:00,13.33,13.36,13.33,13.35,1966000.0,13.33,13.36,13.33,13.35,1966000.0
2013-03-28 15:50:00,13.35,13.36,13.32,13.32,4220000.0,13.35,13.36,13.32,13.32,4220000.0
2013-04-01 09:30:00,13.35,13.37,13.26,13.31,2942000.0,13.35,13.37,13.26,13.31,2942000.0
2013-04-01 09:40:00,13.31,13.36,13.28,13.28,2560000.0,13.31,13.36,13.28,13.28,2560000.0
2013-04-01 09:50:00,13.28,13.29,13.23,13.24,2050000.0,13.28,13.29,13.23,13.24,2050000.0
2013-04-01 10:00:00,13.24,13.25,13.19,13.2,2896000.0,13.24,13.25,13.19,13.2,2896000.0
2013-04-01 10:10:00,13.19,13.24,13.19,13.24,2344000.0,13.19,13.24,13.19,13.24,2344000.0
2013-04-01 10:20:00,13.24,13.26,13.2,13.25,1682000.0,13.24,13.26,13.2,13.25,1682000.0
2013-04-01 10:30:00,13.25,13.26,13.19,13.19,1570000.0,13.25,13.26,13.19,13.19,1570000.0
2013-04-01 10:40:00,13.19,13.19,13.15,13.17,1068000.0,13.19,13.19,13.15,13.17,1068000.0
2013-04-01 10:50:00,13.17,13.17,13.15,13.15,866000.0,13.17,13.17,13.15,13.15,866000.0
2013-04-01 11:00:00,13.14,13.15,13.11,13.13,1380000.0,13.14,13.15,13.11,13.13,1380000.0
2013-04-01 11:10:00,13.13,13.18,13.13,13.15,974000.0,13.13,13.18,13.13,13.15,974000.0
2013-04-01 11:20:00,13.15,13.16,13.13,13.16,470000.0,13.15,13.16,13.13,13.16,470000.0
2013-04-01 11:30:00,13.15,13.2,13.15,13.18,628000.0,13.15,13.2,13.15,13.18,628000.0
2013-04-01 11:40:00,13.17,13.22,13.17,13.21,528000.0,13.17,13.22,13.17,13.21,528000.0
2013-04-01 11:50:00,13.21,13.21,13.15,13.16,496000.0,13.21,13.21,13.15,13.16,496000.0
2013-04-01 12:00:00,13.16,13.17,13.15,13.16,424000.0,13.16,13.17,13.15,13.16,424000.0
2013-04-01 12:10:00,13.16,13.17,13.15,13.16,450000.0,13.16,13.17,13.15,13.16,450000.0
2013-04-01 12:20:00,13.16,13.17,13.15,13.15,556000.0,13.16,13.17,13.15,13.15,556000.0
2013-04-01 12:30:00,13.15,13.16,13.14,13.15,368000.0,13.15,13.16,13.14,13.15,368000.0
2013-04-01 12:40:00,13.14,13.17,13.14,13.17,848000.0,13.14,13.17,13.14,13.17,848000.0
2013-04-01 12:50:00,13.17,13.18,13.16,13.18,648000.0,13.17,13.18,13.16,13.18,648000.0
2013-04-01 13:00:00,13.18,13.19,13.17,13.18,512000.0,13.18,13.19,13.17,13.18,512000.0
2013-04-01 13:10:00,13.18,13.18,13.16,13.17,234000.0,13.18,13.18,13.16,13.17,234000.0
2013-04-01 13:20:00,13.16,13.18,13.16,13.17,494000.0,13.16,13.18,13.16,13.17,494000.0
2013-04-01 13:30:00,13.17,13.18,13.16,13.17,450000.0,13.17,13.18,13.16,13.17,450000.0
2013-04-01 13:40:00,13.17,13.18,13.14,13.14,608000.0,13.17,13.18,13.14,13.14,608000.0
2013-04-01 13:50:00,13.14,13.15,13.13,13.13,390000.0,13.14,13.15,13.13,13.13,390000.0
2013-04-01 14:00:00,13.13,13.15,13.13,13.15,514000.0,13.13,13.15,13.13,13.15,514000.0
2013-04-01 14:10:00,13.15,13.15,13.11,13.12,662000.0,13.15,13.15,13.11,13.12,662000.0
2013-04-01 14:20:00,13.12,13.13,13.1,13.11,858000.0,13.12,13.13,13.1,13.11,858000.0
2013-04-01 14:30:00,13.1,13.11,13.09,13.09,986000.0,13.1,13.11,13.09,13.09,986000.0
2013-04-01 14:40:00,13.09,13.09,13.06,13.06,1526000.0,13.09,13.09,13.06,13.06,1526000.0
2013-04-01 14:50:00,13.06,13.09,13.06,13.08,594000.0,13.06,13.09,13.06,13.08,594000.0
2013-04-01 15:00:00,13.08,13.1,13.06,13.1,968000.0,13.08,13.1,13.06,13.1,968000.0
2013-04-01 15:10:00,13.1,13.1,13.07,13.07,898000.0,13.1,13.1,13.07,13.07,898000.0
2013-04-01 15:20:00,13.07,13.08,13.06,13.06,1118000.0,13.07,13.08,13.06,13.06,1118000.0
2013-04-01 15:30:00,13.06,13.07,13.05,13.07,1608000.0,13.06,13.07,13.05,13.07,1608000.0
2013-04-01 15:40:00,13.06,13.1,13.05,13.08,1996000.0,13.06,13.1,13.05,13.08,1996000.0
2013-04-01 15:50:00,13.08,13.1,13.07,13.08,3938000.0,13.08,13.1,13.07,13.08,3938000.0
2013-04-02 09:30:00,13.12,13.19,13.11,13.11,3938000.0,13.12,13.19,13.11,13.11,3938000.0
2013-04-02 09:40:00,13.11,13.14,13.08,13.09,5230000.0,13.11,13.14,13.08,13.09,5230000.0
2013-04-02 09:50:00,13.09,13.12,13.03,13.05,2420000.0,13.09,13.12,13.03,13.05,2420000.0
2013-04-02 10:00:00,13.05,13.09,13.05,13.08,2290000.0,13.05,13.09,13.05,13.08,2290000.0
2013-04-02 10:10:00,13.09,13.1,13.07,13.09,998000.0,13.09,13.1,13.07,13.09,998000.0
2013-04-02 10:20:00,13.09,13.15,13.08,13.13,1408000.0,13.09,13.15,13.08,13.13,1408000.0
2013-04-02 10:30:00,13.12,13.15,13.09,13.15,1010000.0,13.12,13.15,13.09,13.15,1010000.0
2013-04-02 10:40:00,13.15,13.17,13.13,13.15,1408000.0,13.15,13.17,13.13,13.15,1408000.0
2013-04-02 10:50:00,13.16,13.18,13.15,13.18,1042000.0,13.16,13.18,13.15,13.18,1042000.0
2013-04-02 11:00:00,13.18,13.22,13.18,13.22,1890000.0,13.18,13.22,13.18,13.22,1890000.0
2013-04-02 11:10:00,13.22,13.29,13.21,13.29,2688000.0,13.22,13.29,13.21,13.29,2688000.0
2013-04-02 11:20:00,13.29,13.29,13.25,13.26,2076000.0,13.29,13.29,13.25,13.26,2076000.0
2013-04-02 11:30:00,13.26,13.28,13.25,13.25,822000.0,13.26,13.28,13.25,13.25,822000.0
2013-04-02 11:40:00,13.25,13.25,13.21,13.22,1560000.0,13.25,13.25,13.21,13.22,1560000.0
2013-04-02 11:50:00,13.22,13.24,13.2,13.22,908000.0,13.22,13.24,13.2,13.22,908000.0
2013-04-02 12:00:00,13.23,13.25,13.21,13.25,578000.0,13.23,13.25,13.21,13.25,578000.0
2013-04-02 12:10:00,13.25,13.27,13.24,13.26,512000.0,13.25,13.27,13.24,13.26,512000.0
2013-04-02 12:20:00,13.26,13.26,13.25,13.25,570000.0,13.26,13.26,13.25,13.25,570000.0
2013-04-02 12:30:00,13.25,13.27,13.25,13.26,272000.0,13.25,13.27,13.25,13.26,272000.0
2013-04-02 12:40:00,13.27,13.28,13.26,13.28,1044000.0,13.27,13.28,13.26,13.28,1044000.0
2013-04-02 12:50:00,13.27,13.27,13.26,13.27,344000.0,13.27,13.27,13.26,13.27,344000.0
2013-04-02 13:00:00,13.27,13.27,13.26,13.27,426000.0,13.27,13.27,13.26,13.27,426000.0
2013-04-02 13:10:00,13.26,13.27,13.23,13.23,594000.0,13.26,13.27,13.23,13.23,594000.0
2013-04-02 13:20:00,13.23,13.23,13.22,13.22,440000.0,13.23,13.23,13.22,13.22,440000.0
2013-04-02 13:30:00,13.22,13.24,13.21,13.23,470000.0,13.22,13.24,13.21,13.23,470000.0
2013-04-02 13:40:00,13.23,13.25,13.22,13.24,496000.0,13.23,13.25,13.22,13.24,496000.0
2013-04-02 13:50:00,13.24,13.25,13.24,13.25,552000.0,13.24,13.25,13.24,13.25,552000.0
2013-04-02 14:00:00,13.25,13.27,13.25,13.26,460000.0,13.25,13.27,13.25,13.26,460000.0
2013-04-02 14:10:00,13.26,13.27,13.25,13.26,650000.0,13.26,13.27,13.25,13.26,650000.0
2013-04-02 14:20:00,13.26,13.27,13.25,13.25,622000.0,13.26,13.27,13.25,13.25,622000.0
2013-04-02 14:30:00,13.25,13.26,13.22,13.22,980000.0,13.25,13.26,13.22,13.22,980000.0
2013-04-02 14:40:00,13.22,13.22,13.19,13.2,1096000.0,13.22,13.22,13.19,13.2,1096000.0
2013-04-02 14:50:00,13.2,13.2,13.18,13.19,780000.0,13.2,13.2,13.18,13.19,780000.0
2013-04-02 15:00:00,13.19,13.21,13.18,13.2,554000.0,13.19,13.21,13.18,13.2,554000.0
2013-04-02 15:10:00,13.2,13.21,13.19,13.19,470000.0,13.2,13.21,13.19,13.19,470000.0
2013-04-02 15:20:00,13.2,13.2,13.18,13.19,1282000.0,13.2,13.2,13.18,13.19,1282000.0
2013-04-02 15:30:00,13.19,13.19,13.17,13.17,854000.0,13.19,13.19,13.17,13.17,854000.0
2013-04-02 15:40:00,13.17,13.17,13.13,13.14,1766000.0,13.17,13.17,13.13,13.14,1766000.0
2013-04-02 15:50:00,13.14,13.17,13.14,13.17,2738000.0,13.14,13.17,13.14,13.17,2738000.0
2013-04-03 09:30:00,13.12,13.18,13.08,13.11,2514000.0,13.12,13.18,13.08,13.11,2514000.0
2013-04-03 09:40:00,13.11,13.13,13.06,13.07,3098000.0,13.11,13.13,13.06,13.07,3098000.0
2013-04-03 09:50:00,13.07,13.12,13.07,13.12,1576000.0,13.07,13.12,13.07,13.12,1576000.0
2013-04-03 10:00:00,13.12,13.13,13.05,13.09,2538000.0,13.12,13.13,13.05,13.09,2538000.0
2013-04-03 10:10:00,13.08,13.09,13.06,13.08,930000.0,13.08,13.09,13.06,13.08,930000.0
2013-04-03 10:20:00,13.09,13.11,13.07,13.11,1390000.0,13.09,13.11,13.07,13.11,1390000.0
2013-04-03 10:30:00,13.1,13.11,13.05,13.07,1044000.0,13.1,13.11,13.05,13.07,1044000.0
2013-04-03 10:40:00,13.07,13.07,13.02,13.03,1368000.0,13.07,13.07,13.02,13.03,1368000.0
2013-04-03 10:50:00,13.04,13.06,13.03,13.03,1300000.0,13.04,13.06,13.03,13.03,1300000.0
2013-04-03 11:00:00,13.03,13.04,13.02,13.02,1236000.0,13.03,13.04,13.02,13.02,1236000.0
2013-04-03 11:10:00,13.03,13.04,13.01,13.03,1158000.0,13.03,13.04,13.01,13.03,1158000.0
2013-04-03 11:20:00,13.03,13.03,13.01,13.01,846000.0,13.03,13.03,13.01,13.01,846000.0
2013-04-03 11:30:00,13.01,13.02,12.99,13.01,954000.0,13.01,13.02,12.99,13.01,954000.0
2013-04-03 11:40:00,13.01,13.02,13.0,13.02,1170000.0,13.01,13.02,13.0,13.02,1170000.0
2013-04-03 11:50:00,13.02,13.02,12.99,13.01,896000.0,13.02,13.02,12.99,13.01,896000.0
2013-04-03 12:00:00,13.01,13.02,12.99,13.0,1634000.0,13.01,13.02,12.99,13.0,1634000.0
2013-04-03 12:10:00,12.99,13.01,12.99,13.0,902000.0,12.99,13.01,12.99,13.0,902000.0
2013-04-03 12:20:00,13.0,13.02,13.0,13.0,434000.0,13.0,13.02,13.0,13.0,434000.0
2013-04-03 12:30:00,12.99,13.02,12.99,13.01,306000.0,12.99,13.02,12.99,13.01,306000.0
2013-04-03 12:40:00,13.01,13.01,12.98,12.98,596000.0,13.01,13.01,12.98,12.98,596000.0
2013-04-03 12:50:00,12.98,12.99,12.97,12.98,680000.0,12.98,12.99,12.97,12.98,680000.0
2013-04-03 13:00:00,12.98,12.99,12.97,12.99,728000.0,12.98,12.99,12.97,12.99,728000.0
2013-04-03 13:10:00,12.99,12.99,12.97,12.97,1726000.0,12.99,12.99,12.97,12.97,1726000.0
2013-04-03 13:20:00,12.97,12.99,12.94,12.94,1048000.0,12.97,12.99,12.94,12.94,1048000.0
2013-04-03 13:30:00,12.95,12.95,12.92,12.93,848000.0,12.95,12.95,12.92,12.93,848000.0
2013-04-03 13:40:00,12.93,12.94,12.91,12.92,830000.0,12.93,12.94,12.91,12.92,830000.0
2013-04-03 13:50:00,12.92,12.92,12.9,12.91,732000.0,12.92,12.92,12.9,12.91,732000.0
2013-04-03 14:00:00,12.91,12.93,12.91,12.93,544000.0,12.91,12.93,12.91,12.93,544000.0
2013-04-03 14:10:00,12.93,12.95,12.92,12.94,1250000.0,12.93,12.95,12.92,12.94,1250000.0
2013-04-03 14:20:00,12.94,12.95,12.91,12.93,546000.0,12.94,12.95,12.91,12.93,546000.0
2013-04-03 14:30:00,12.93,12.95,12.92,12.93,462000.0,12.93,12.95,12.92,12.93,462000.0
2013-04-03 14:40:00,12.93,12.96,12.93,12.96,894000.0,12.93,12.96,12.93,12.96,894000.0
2013-04-03 14:50:00,12.96,12.98,12.95,12.95,878000.0,12.96,12.98,12.95,12.95,878000.0
2013-04-03 15:00:00,12.95,12.96,12.94,12.94,476000.0,12.95,12.96,12.94,12.94,476000.0
2013-04-03 15:10:00,12.94,12.95,12.92,12.93,980000.0,12.94,12.95,12.92,12.93,980000.0
2013-04-03 15:20:00,12.93,12.94,12.91,12.93,832000.0,12.93,12.94,12.91,12.93,832000.0
2013-04-03 15:30:00,12.93,12.93,12.89,12.9,1458000.0,12.93,12.93,12.89,12.9,1458000.0
2013-04-03 15:40:00,12.9,12.95,12.9,12.94,1810000.0,12.9,12.95,12.9,12.94,1810000.0
2013-04-03 15:50:00,12.94,12.97,12.94,12.95,2382000.0,12.94,12.97,12.94,12.95,2382000.0
2013-04-04 09:30:00,12.94,12.97,12.81,12.9,2460000.0,12.94,12.97,12.81,12.9,2460000.0
2013-04-04 09:40:00,12.9,12.97,12.87,12.92,2128000.0,12.9,12.97,12.87,12.92,2128000.0
2013-04-04 09:50:00,12.92,13.01,12.91,12.98,3266000.0,12.92,13.01,12.91,12.98,3266000.0
2013-04-04 10:00:00,12.98,13.02,12.96,12.96,1760000.0,12.98,13.02,12.96,12.96,1760000.0
2013-04-04 10:10:00,12.96,12.98,12.94,12.96,526000.0,12.96,12.98,12.94,12.96,526000.0
2013-04-04 10:20:00,12.96,12.96,12.88,12.91,1168000.0,12.96,12.96,12.88,12.91,1168000.0
2013-04-04 10:30:00,12.91,12.94,12.91,12.93,676000.0,12.91,12.94,12.91,12.93,676000.0
2013-04-04 10:40:00,12.93,12.98,12.93,12.97,1242000.0,12.93,12.98,12.93,12.97,1242000.0
2013-04-04 10:50:00,12.97,13.0,12.93,12.94,712000.0,12.97,13.0,12.93,12.94,712000.0
2013-04-04 11:00:00,12.94,12.96,12.93,12.96,378000.0,12.94,12.96,12.93,12.96,378000.0
2013-04-04 11:10:00,12.95,12.97,12.94,12.96,354000.0,12.95,12.97,12.94,12.96,354000.0
2013-04-04 11:20:00,12.96,13.01,12.95,12.99,670000.0,12.96,13.01,12.95,12.99,670000.0
2013-04-04 11:30:00,12.98,12.99,12.95,12.95,356000.0,12.98,12.99,12.95,12.95,356000.0
2013-04-04 11:40:00,12.95,12.99,12.94,12.97,346000.0,12.95,12.99,12.94,12.97,346000.0
2013-04-04 11:50:00,12.97,12.98,12.96,12.96,166000.0,12.97,12.98,12.96,12.96,166000.0
2013-04-04 12:00:00,12.96,12.96,12.9,12.92,644000.0,12.96,12.96,12.9,12.92,644000.0
2013-04-04 12:10:00,12.92,12.93,12.9,12.92,376000.0,12.92,12.93,12.9,12.92,376000.0
2013-04-04 12:20:00,12.92,12.93,12.91,12.92,446000.0,12.92,12.93,12.91,12.92,446000.0
2013-04-04 12:30:00,12.91,12.94,12.91,12.94,372000.0,12.91,12.94,12.91,12.94,372000.0
2013-04-04 12:40:00,12.93,12.94,12.93,12.93,382000.0,12.93,12.94,12.93,12.93,382000.0
2013-04-04 12:50:00,12.93,12.93,12.91,12.91,236000.0,12.93,12.93,12.91,12.91,236000.0
2013-04-04 13:00:00,12.92,12.92,12.89,12.89,466000.0,12.92,12.92,12.89,12.89,466000.0
2013-04-04 13:10:00,12.9,12.91,12.86,12.88,624000.0,12.9,12.91,12.86,12.88,624000.0
2013-04-04 13:20:00,12.88,12.91,12.88,12.91,310000.0,12.88,12.91,12.88,12.91,310000.0
2013-04-04 13:30:00,12.9,12.92,12.89,12.92,514000.0,12.9,12.92,12.89,12.92,514000.0
2013-04-04 13:40:00,12.92,12.94,12.92,12.94,582000.0,12.92,12.94,12.92,12.94,582000.0
2013-04-04 13:50:00,12.94,12.94,12.93,12.93,448000.0,12.94,12.94,12.93,12.93,448000.0
2013-04-04 14:00:00,12.93,12.94,12.92,12.94,318000.0,12.93,12.94,12.92,12.94,318000.0
2013-04-04 14:10:00,12.94,12.95,12.93,12.95,532000.0,12.94,12.95,12.93,12.95,532000.0
2013-04-04 14:20:00,12.95,12.96,12.94,12.95,422000.0,12.95,12.96,12.94,12.95,422000.0
2013-04-04 14:30:00,12.95,12.97,12.94,12.95,570000.0,12.95,12.97,12.94,12.95,570000.0
2013-04-04 14:40:00,12.95,12.96,12.91,12.92,830000.0,12.95,12.96,12.91,12.92,830000.0
2013-04-04 14:50:00,12.92,12.93,12.88,12.88,540000.0,12.92,12.93,12.88,12.88,540000.0
2013-04-04 15:00:00,12.89,12.92,12.87,12.92,546000.0,12.89,12.92,12.87,12.92,546000.0
2013-04-04 15:10:00,12.92,12.94,12.9,12.91,480000.0,12.92,12.94,12.9,12.91,480000.0
2013-04-04 15:20:00,12.91,12.94,12.9,12.91,544000.0,12.91,12.94,12.9,12.91,544000.0
2013-04-04 15:30:00,12.92,12.96,12.91,12.95,540000.0,12.92,12.96,12.91,12.95,540000.0
2013-04-04 15:40:00,12.95,12.96,12.94,12.95,940000.0,12.95,12.96,12.94,12.95,940000.0
2013-04-04 15:50:00,12.95,12.97,12.95,12.95,1552000.0,12.95,12.97,12.95,12.95,1552000.0
2013-04-05 09:30:00,12.78,12.8,12.71,12.73,3766000.0,12.78,12.8,12.71,12.73,3766000.0
2013-04-05 09:40:00,12.73,12.8,12.72,12.79,2406000.0,12.73,12.8,12.72,12.79,2406000.0
2013-04-05 09:50:00,12.79,12.79,12.75,12.76,2522000.0,12.79,12.79,12.75,12.76,2522000.0
2013-04-05 10:00:00,12.76,12.77,12.72,12.74,2562000.0,12.76,12.77,12.72,12.74,2562000.0
2013-04-05 10:10:00,12.73,12.76,12.69,12.69,4044000.0,12.73,12.76,12.69,12.69,4044000.0
2013-04-05 10:20:00,12.69,12.73,12.68,12.72,1624000.0,12.69,12.73,12.68,12.72,1624000.0
2013-04-05 10:30:00,12.72,12.75,12.72,12.73,1100000.0,12.72,12.75,12.72,12.73,1100000.0
2013-04-05 10:40:00,12.74,12.74,12.7,12.72,910000.0,12.74,12.74,12.7,12.72,910000.0
2013-04-05 10:50:00,12.72,12.77,12.72,12.74,1184000.0,12.72,12.77,12.72,12.74,1184000.0
2013-04-05 11:00:00,12.74,12.79,12.74,12.77,1578000.0,12.74,12.79,12.74,12.77,1578000.0
2013-04-05 11:10:00,12.77,12.78,12.76,12.77,580000.0,12.77,12.78,12.76,12.77,580000.0
2013-04-05 11:20:00,12.77,12.79,12.75,12.76,488000.0,12.77,12.79,12.75,12.76,488000.0
2013-04-05 11:30:00,12.76,12.78,12.75,12.75,502000.0,12.76,12.78,12.75,12.75,502000.0
2013-04-05 11:40:00,12.75,12.81,12.75,12.8,1066000.0,12.75,12.81,12.75,12.8,1066000.0
2013-04-05 11:50:00,12.81,12.81,12.75,12.75,1138000.0,12.81,12.81,12.75,12.75,1138000.0
2013-04-05 12:00:00,12.75,12.77,12.74,12.75,874000.0,12.75,12.77,12.74,12.75,874000.0
2013-04-05 12:10:00,12.75,12.77,12.75,12.76,772000.0,12.75,12.77,12.75,12.76,772000.0
2013-04-05 12:20:00,12.75,12.76,12.73,12.74,626000.0,12.75,12.76,12.73,12.74,626000.0
2013-04-05 12:30:00,12.74,12.76,12.74,12.74,350000.0,12.74,12.76,12.74,12.74,350000.0
2013-04-05 12:40:00,12.75,12.76,12.74,12.75,376000.0,12.75,12.76,12.74,12.75,376000.0
2013-04-05 12:50:00,12.75,12.76,12.74,12.75,910000.0,12.75,12.76,12.74,12.75,910000.0
2013-04-05 13:00:00,12.75,12.76,12.74,12.76,714000.0,12.75,12.76,12.74,12.76,714000.0
2013-04-05 13:10:00,12.76,12.76,12.75,12.75,690000.0,12.76,12.76,12.75,12.75,690000.0
2013-04-05 13:20:00,12.75,12.76,12.74,12.76,736000.0,12.75,12.76,12.74,12.76,736000.0
2013-04-05 13:30:00,12.76,12.77,12.74,12.76,874000.0,12.76,12.77,12.74,12.76,874000.0
2013-04-05 13:40:00,12.76,12.76,12.75,12.75,530000.0,12.76,12.76,12.75,12.75,530000.0
2013-04-05 13:50:00,12.75,12.76,12.72,12.72,1702000.0,12.75,12.76,12.72,12.72,1702000.0
2013-04-05 14:00:00,12.73,12.74,12.72,12.74,562000.0,12.73,12.74,12.72,12.74,562000.0
2013-04-05 14:10:00,12.74,12.74,12.72,12.73,396000.0,12.74,12.74,12.72,12.73,396000.0
2013-04-05 14:20:00,12.73,12.76,12.73,12.76,716000.0,12.73,12.76,12.73,12.76,716000.0
2013-04-05 14:30:00,12.75,12.78,12.75,12.75,1212000.0,12.75,12.78,12.75,12.75,1212000.0
2013-04-05 14:40:00,12.74,12.75,12.73,12.75,722000.0,12.74,12.75,12.73,12.75,722000.0
2013-04-05 14:50:00,12.75,12.76,12.74,12.75,380000.0,12.75,12.76,12.74,12.75,380000.0
2013-04-05 15:00:00,12.75,12.75,12.73,12.74,662000.0,12.75,12.75,12.73,12.74,662000.0
2013-04-05 15:10:00,12.74,12.75,12.73,12.73,650000.0,12.74,12.75,12.73,12.73,650000.0
2013-04-05 15:20:00,12.73,12.73,12.71,12.73,958000.0,12.73,12.73,12.71,12.73,958000.0
2013-04-05 15:30:00,12.73,12.76,12.72,12.75,1496000.0,12.73,12.76,12.72,12.75,1496000.0
2013-04-05 15:40:00,12.75,12.79,12.75,12.79,1764000.0,12.75,12.79,12.75,12.79,1764000.0
2013-04-05 15:50:00,12.79,12.8,12.77,12.77,2984000.0,12.79,12.8,12.77,12.77,2984000.0
2013-04-08 09:30:00,12.8,12.92,12.79,12.9,3748000.0,12.8,12.92,12.79,12.9,3748000.0
2013-04-08 09:40:00,12.9,12.91,12.83,12.87,1954000.0,12.9,12.91,12.83,12.87,1954000.0
2013-04-08 09:50:00,12.86,12.94,12.86,12.93,3970000.0,12.86,12.94,12.86,12.93,3970000.0
2013-04-08 10:00:00,12.93,12.96,12.89,12.96,2168000.0,12.93,12.96,12.89,12.96,2168000.0
2013-04-08 10:10:00,12.97,12.98,12.93,12.93,3012000.0,12.97,12.98,12.93,12.93,3012000.0
2013-04-08 10:20:00,12.94,12.94,12.89,12.92,1306000.0,12.94,12.94,12.89,12.92,1306000.0
2013-04-08 10:30:00,12.92,12.92,12.88,12.9,1078000.0,12.92,12.92,12.88,12.9,1078000.0
2013-04-08 10:40:00,12.9,12.9,12.88,12.89,980000.0,12.9,12.9,12.88,12.89,980000.0
2013-04-08 10:50:00,12.88,12.89,12.83,12.87,1718000.0,12.88,12.89,12.83,12.87,1718000.0
2013-04-08 11:00:00,12.86,12.88,12.84,12.85,1046000.0,12.86,12.88,12.84,12.85,1046000.0
2013-04-08 11:10:00,12.85,12.87,12.84,12.85,466000.0,12.85,12.87,12.84,12.85,466000.0
2013-04-08 11:20:00,12.85,12.88,12.85,12.86,394000.0,12.85,12.88,12.85,12.86,394000.0
2013-04-08 11:30:00,12.87,12.87,12.84,12.86,638000.0,12.87,12.87,12.84,12.86,638000.0
2013-04-08 11:40:00,12.86,12.87,12.83,12.84,842000.0,12.86,12.87,12.83,12.84,842000.0
2013-04-08 11:50:00,12.84,12.85,12.82,12.82,596000.0,12.84,12.85,12.82,12.82,596000.0
2013-04-08 12:00:00,12.82,12.83,12.81,12.82,452000.0,12.82,12.83,12.81,12.82,452000.0
2013-04-08 12:10:00,12.81,12.82,12.78,12.79,1074000.0,12.81,12.82,12.78,12.79,1074000.0
2013-04-08 12:20:00,12.79,12.82,12.79,12.8,590000.0,12.79,12.82,12.79,12.8,590000.0
2013-04-08 12:30:00,12.81,12.83,12.8,12.83,438000.0,12.81,12.83,12.8,12.83,438000.0
2013-04-08 12:40:00,12.83,12.83,12.82,12.82,206000.0,12.83,12.83,12.82,12.82,206000.0
2013-04-08 12:50:00,12.82,12.85,12.82,12.83,808000.0,12.82,12.85,12.82,12.83,808000.0
2013-04-08 13:00:00,12.83,12.84,12.81,12.81,572000.0,12.83,12.84,12.81,12.81,572000.0
2013-04-08 13:10:00,12.81,12.83,12.8,12.82,1010000.0,12.81,12.83,12.8,12.82,1010000.0
2013-04-08 13:20:00,12.82,12.84,12.82,12.83,462000.0,12.82,12.84,12.82,12.83,462000.0
2013-04-08 13:30:00,12.83,12.85,12.82,12.82,456000.0,12.83,12.85,12.82,12.82,456000.0
2013-04-08 13:40:00,12.83,12.88,12.83,12.87,916000.0,12.83,12.88,12.83,12.87,916000.0
2013-04-08 13:50:00,12.87,12.88,12.85,12.86,790000.0,12.87,12.88,12.85,12.86,790000.0
2013-04-08 14:00:00,12.87,12.9,12.87,12.88,544000.0,12.87,12.9,12.87,12.88,544000.0
2013-04-08 14:10:00,12.88,12.91,12.87,12.88,614000.0,12.88,12.91,12.87,12.88,614000.0
2013-04-08 14:20:00,12.88,12.88,12.87,12.88,312000.0,12.88,12.88,12.87,12.88,312000.0
2013-04-08 14:30:00,12.88,12.88,12.87,12.87,324000.0,12.88,12.88,12.87,12.87,324000.0
2013-04-08 14:40:00,12.87,12.89,12.86,12.87,634000.0,12.87,12.89,12.86,12.87,634000.0
2013-04-08 14:50:00,12.88,12.89,12.87,12.87,492000.0,12.88,12.89,12.87,12.87,492000.0
2013-04-08 15:00:00,12.87,12.9,12.87,12.9,2236000.0,12.87,12.9,12.87,12.9,2236000.0
2013-04-08 15:10:00,12.9,12.93,12.9,12.91,786000.0,12.9,12.93,12.9,12.91,786000.0
2013-04-08 15:20:00,12.91,12.92,12.9,12.91,558000.0,12.91,12.92,12.9,12.91,558000.0
2013-04-08 15:30:00,12.91,12.92,12.9,12.91,556000.0,12.91,12.92,12.9,12.91,556000.0
2013-04-08 15:40:00,12.91,12.92,12.9,12.91,776000.0,12.91,12.92,12.9,12.91,776000.0
2013-04-08 15:50:00,12.91,12.95,12.91,12.95,2340000.0,12.91,12.95,12.91,12.95,2340000.0
2013-04-09 09:30:00,12.94,12.99,12.85,12.87,2206000.0,12.94,12.99,12.85,12.87,2206000.0
2013-04-09 09:40:00,12.87,12.92,12.86,12.89,1916000.0,12.87,12.92,12.86,12.89,1916000.0
2013-04-09 09:50:00,12.89,12.9,12.85,12.87,2360000.0,12.89,12.9,12.85,12.87,2360000.0
2013-04-09 10:00:00,12.87,12.97,12.87,12.94,1604000.0,12.87,12.97,12.87,12.94,1604000.0
2013-04-09 10:10:00,12.94,12.98,12.93,12.96,1746000.0,12.94,12.98,12.93,12.96,1746000.0
2013-04-09 10:20:00,12.96,13.01,12.96,13.01,1516000.0,12.96,13.01,12.96,13.01,1516000.0
2013-04-09 10:30:00,13.0,13.01,12.98,12.99,1418000.0,13.0,13.01,12.98,12.99,1418000.0
2013-04-09 10:40:00,12.99,13.01,12.94,12.96,1254000.0,12.99,13.01,12.94,12.96,1254000.0
2013-04-09 10:50:00,12.96,12.96,12.93,12.94,586000.0,12.96,12.96,12.93,12.94,586000.0
2013-04-09 11:00:00,12.94,12.97,12.93,12.96,956000.0,12.94,12.97,12.93,12.96,956000.0
2013-04-09 11:10:00,12.97,12.99,12.94,12.96,1410000.0,12.97,12.99,12.94,12.96,1410000.0
2013-04-09 11:20:00,12.95,13.0,12.94,12.99,1292000.0,12.95,13.0,12.94,12.99,1292000.0
2013-04-09 11:30:00,12.99,13.0,12.98,12.99,1024000.0,12.99,13.0,12.98,12.99,1024000.0
2013-04-09 11:40:00,12.98,13.0,12.98,12.99,520000.0,12.98,13.0,12.98,12.99,520000.0
2013-04-09 11:50:00,12.99,13.05,12.99,13.05,710000.0,12.99,13.05,12.99,13.05,710000.0
2013-04-09 12:00:00,13.05,13.07,13.04,13.04,1052000.0,13.05,13.07,13.04,13.04,1052000.0
2013-04-09 12:10:00,13.05,13.09,13.04,13.07,888000.0,13.05,13.09,13.04,13.07,888000.0
2013-04-09 12:20:00,13.07,13.08,13.05,13.08,598000.0,13.07,13.08,13.05,13.08,598000.0
2013-04-09 12:30:00,13.08,13.09,13.05,13.06,332000.0,13.08,13.09,13.05,13.06,332000.0
2013-04-09 12:40:00,13.05,13.06,13.04,13.05,394000.0,13.05,13.06,13.04,13.05,394000.0
2013-04-09 12:50:00,13.04,13.05,13.03,13.04,388000.0,13.04,13.05,13.03,13.04,388000.0
2013-04-09 13:00:00,13.04,13.05,13.03,13.04,416000.0,13.04,13.05,13.03,13.04,416000.0
2013-04-09 13:10:00,13.04,13.07,13.04,13.07,670000.0,13.04,13.07,13.04,13.07,670000.0
2013-04-09 13:20:00,13.07,13.1,13.06,13.08,666000.0,13.07,13.1,13.06,13.08,666000.0
2013-04-09 13:30:00,13.09,13.09,13.07,13.07,498000.0,13.09,13.09,13.07,13.07,498000.0
2013-04-09 13:40:00,13.07,13.09,13.07,13.09,448000.0,13.07,13.09,13.07,13.09,448000.0
2013-04-09 13:50:00,13.09,13.09,13.07,13.07,256000.0,13.09,13.09,13.07,13.07,256000.0
2013-04-09 14:00:00,13.08,13.09,13.08,13.09,510000.0,13.08,13.09,13.08,13.09,510000.0
2013-04-09 14:10:00,13.09,13.11,13.07,13.11,842000.0,13.09,13.11,13.07,13.11,842000.0
2013-04-09 14:20:00,13.11,13.12,13.1,13.1,1064000.0,13.11,13.12,13.1,13.1,1064000.0
2013-04-09 14:30:00,13.1,13.11,13.09,13.09,522000.0,13.1,13.11,13.09,13.09,522000.0
2013-04-09 14:40:00,13.09,13.13,13.09,13.12,1266000.0,13.09,13.13,13.09,13.12,1266000.0
2013-04-09 14:50:00,13.12,13.12,13.1,13.1,518000.0,13.12,13.12,13.1,13.1,518000.0
2013-04-09 15:00:00,13.1,13.11,13.08,13.09,674000.0,13.1,13.11,13.08,13.09,674000.0
2013-04-09 15:10:00,13.09,13.1,13.08,13.09,682000.0,13.09,13.1,13.08,13.09,682000.0
2013-04-09 15:20:00,13.09,13.09,13.06,13.07,878000.0,13.09,13.09,13.06,13.07,878000.0
2013-04-09 15:30:00,13.07,13.09,13.06,13.07,772000.0,13.07,13.09,13.06,13.07,772000.0
2013-04-09 15:40:00,13.07,13.09,13.07,13.08,1032000.0,13.07,13.09,13.07,13.08,1032000.0
2013-04-09 15:50:00,13.08,13.1,13.05,13.06,2696000.0,13.08,13.1,13.05,13.06,2696000.0
2013-04-10 09:30:00,13.07,13.1,12.99,12.99,4380000.0,13.07,13.1,12.99,12.99,4380000.0
2013-04-10 09:40:00,12.99,13.03,12.97,13.02,1566000.0,12.99,13.03,12.97,13.02,1566000.0
2013-04-10 09:50:00,13.02,13.06,13.0,13.06,1798000.0,13.02,13.06,13.0,13.06,1798000.0
2013-04-10 10:00:00,13.06,13.13,13.05,13.13,1738000.0,13.06,13.13,13.05,13.13,1738000.0
2013-04-10 10:10:00,13.13,13.14,13.08,13.09,2590000.0,13.13,13.14,13.08,13.09,2590000.0
2013-04-10 10:20:00,13.09,13.11,13.07,13.1,782000.0,13.09,13.11,13.07,13.1,782000.0
2013-04-10 10:30:00,13.1,13.14,13.09,13.13,1316000.0,13.1,13.14,13.09,13.13,1316000.0
2013-04-10 10:40:00,13.13,13.16,13.12,13.12,1256000.0,13.13,13.16,13.12,13.12,1256000.0
2013-04-10 10:50:00,13.12,13.15,13.11,13.15,1954000.0,13.12,13.15,13.11,13.15,1954000.0
2013-04-10 11:00:00,13.15,13.19,13.14,13.16,1704000.0,13.15,13.19,13.14,13.16,1704000.0
2013-04-10 11:10:00,13.15,13.18,13.15,13.16,724000.0,13.15,13.18,13.15,13.16,724000.0
2013-04-10 11:20:00,13.16,13.17,13.15,13.17,590000.0,13.16,13.17,13.15,13.17,590000.0
2013-04-10 11:30:00,13.17,13.19,13.16,13.19,804000.0,13.17,13.19,13.16,13.19,804000.0
2013-04-10 11:40:00,13.19,13.2,13.17,13.18,446000.0,13.19,13.2,13.17,13.18,446000.0
2013-04-10 11:50:00,13.18,13.2,13.17,13.19,900000.0,13.18,13.2,13.17,13.19,900000.0
2013-04-10 12:00:00,13.19,13.2,13.16,13.19,734000.0,13.19,13.2,13.16,13.19,734000.0
2013-04-10 12:10:00,13.19,13.22,13.18,13.2,1410000.0,13.19,13.22,13.18,13.2,1410000.0
2013-04-10 12:20:00,13.2,13.21,13.19,13.2,980000.0,13.2,13.21,13.19,13.2,980000.0
2013-04-10 12:30:00,13.2,13.22,13.19,13.22,966000.0,13.2,13.22,13.19,13.22,966000.0
2013-04-10 12:40:00,13.22,13.25,13.22,13.24,894000.0,13.22,13.25,13.22,13.24,894000.0
2013-04-10 12:50:00,13.24,13.26,13.23,13.26,966000.0,13.24,13.26,13.23,13.26,966000.0
2013-04-10 13:00:00,13.26,13.27,13.24,13.27,810000.0,13.26,13.27,13.24,13.27,810000.0
2013-04-10 13:10:00,13.27,13.28,13.25,13.25,854000.0,13.27,13.28,13.25,13.25,854000.0
2013-04-10 13:20:00,13.25,13.28,13.24,13.27,654000.0,13.25,13.28,13.24,13.27,654000.0
2013-04-10 13:30:00,13.27,13.29,13.25,13.26,842000.0,13.27,13.29,13.25,13.26,842000.0
2013-04-10 13:40:00,13.26,13.27,13.25,13.27,478000.0,13.26,13.27,13.25,13.27,478000.0
2013-04-10 13:50:00,13.27,13.27,13.25,13.26,288000.0,13.27,13.27,13.25,13.26,288000.0
2013-04-10 14:00:00,13.26,13.3,13.26,13.29,1040000.0,13.26,13.3,13.26,13.29,1040000.0
2013-04-10 14:10:00,13.29,13.3,13.27,13.28,794000.0,13.29,13.3,13.27,13.28,794000.0
2013-04-10 14:20:00,13.27,13.28,13.25,13.26,414000.0,13.27,13.28,13.25,13.26,414000.0
2013-04-10 14:30:00,13.26,13.26,13.24,13.26,566000.0,13.26,13.26,13.24,13.26,566000.0
2013-04-10 14:40:00,13.26,13.27,13.25,13.26,418000.0,13.26,13.27,13.25,13.26,418000.0
2013-04-10 14:50:00,13.26,13.26,13.24,13.25,580000.0,13.26,13.26,13.24,13.25,580000.0
2013-04-10 15:00:00,13.25,13.25,13.24,13.25,430000.0,13.25,13.25,13.24,13.25,430000.0
2013-04-10 15:10:00,13.24,13.25,13.23,13.24,696000.0,13.24,13.25,13.23,13.24,696000.0
2013-04-10 15:20:00,13.24,13.25,13.23,13.23,818000.0,13.24,13.25,13.23,13.23,818000.0
2013-04-10 15:30:00,13.24,13.25,13.22,13.24,796000.0,13.24,13.25,13.22,13.24,796000.0
2013-04-10 15:40:00,13.25,13.25,13.23,13.25,720000.0,13.25,13.25,13.23,13.25,720000.0
2013-04-10 15:50:00,13.24,13.25,13.23,13.24,3062000.0,13.24,13.25,13.23,13.24,3062000.0
2013-04-11 09:30:00,13.24,13.38,13.24,13.35,3524000.0,13.24,13.38,13.24,13.35,3524000.0
2013-04-11 09:40:00,13.35,13.39,13.32,13.38,2624000.0,13.35,13.39,13.32,13.38,2624000.0
2013-04-11 09:50:00,13.38,13.41,13.35,13.36,2122000.0,13.38,13.41,13.35,13.36,2122000.0
2013-04-11 10:00:00,13.36,13.41,13.36,13.4,1546000.0,13.36,13.41,13.36,13.4,1546000.0
2013-04-11 10:10:00,13.4,13.4,13.37,13.37,1490000.0,13.4,13.4,13.37,13.37,1490000.0
2013-04-11 10:20:00,13.37,13.41,13.35,13.4,1042000.0,13.37,13.41,13.35,13.4,1042000.0
2013-04-11 10:30:00,13.4,13.41,13.37,13.41,1164000.0,13.4,13.41,13.37,13.41,1164000.0
2013-04-11 10:40:00,13.4,13.44,13.4,13.43,1952000.0,13.4,13.44,13.4,13.43,1952000.0
2013-04-11 10:50:00,13.42,13.47,13.42,13.47,1774000.0,13.42,13.47,13.42,13.47,1774000.0
2013-04-11 11:00:00,13.47,13.47,13.45,13.46,1244000.0,13.47,13.47,13.45,13.46,1244000.0
2013-04-11 11:10:00,13.46,13.46,13.44,13.46,1024000.0,13.46,13.46,13.44,13.46,1024000.0
2013-04-11 11:20:00,13.46,13.48,13.44,13.45,1058000.0,13.46,13.48,13.44,13.45,1058000.0
2013-04-11 11:30:00,13.46,13.46,13.42,13.44,650000.0,13.46,13.46,13.42,13.44,650000.0
2013-04-11 11:40:00,13.44,13.46,13.43,13.45,772000.0,13.44,13.46,13.43,13.45,772000.0
2013-04-11 11:50:00,13.45,13.45,13.4,13.45,3044000.0,13.45,13.45,13.4,13.45,3044000.0
2013-04-11 12:00:00,13.45,13.45,13.43,13.43,1072000.0,13.45,13.45,13.43,13.43,1072000.0
2013-04-11 12:10:00,13.44,13.44,13.43,13.44,568000.0,13.44,13.44,13.43,13.44,568000.0
2013-04-11 12:20:00,13.43,13.44,13.42,13.43,746000.0,13.43,13.44,13.42,13.43,746000.0
2013-04-11 12:30:00,13.43,13.44,13.43,13.43,316000.0,13.43,13.44,13.43,13.43,316000.0
2013-04-11 12:40:00,13.44,13.44,13.43,13.43,428000.0,13.44,13.44,13.43,13.43,428000.0
2013-04-11 12:50:00,13.43,13.44,13.42,13.44,898000.0,13.43,13.44,13.42,13.44,898000.0
2013-04-11 13:00:00,13.44,13.47,13.44,13.46,1534000.0,13.44,13.47,13.44,13.46,1534000.0
2013-04-11 13:10:00,13.46,13.47,13.45,13.46,2146000.0,13.46,13.47,13.45,13.46,2146000.0
2013-04-11 13:20:00,13.46,13.47,13.45,13.45,336000.0,13.46,13.47,13.45,13.45,336000.0
2013-04-11 13:30:00,13.45,13.48,13.45,13.48,812000.0,13.45,13.48,13.45,13.48,812000.0
2013-04-11 13:40:00,13.47,13.47,13.44,13.46,712000.0,13.47,13.47,13.44,13.46,712000.0
2013-04-11 13:50:00,13.46,13.47,13.45,13.45,948000.0,13.46,13.47,13.45,13.45,948000.0
2013-04-11 14:00:00,13.45,13.46,13.44,13.46,790000.0,13.45,13.46,13.44,13.46,790000.0
2013-04-11 14:10:00,13.45,13.46,13.43,13.44,598000.0,13.45,13.46,13.43,13.44,598000.0
2013-04-11 14:20:00,13.44,13.46,13.44,13.45,822000.0,13.44,13.46,13.44,13.45,822000.0
2013-04-11 14:30:00,13.46,13.48,13.46,13.46,1320000.0,13.46,13.48,13.46,13.46,1320000.0
2013-04-11 14:40:00,13.46,13.48,13.46,13.46,506000.0,13.46,13.48,13.46,13.46,506000.0
2013-04-11 14:50:00,13.46,13.51,13.45,13.5,2790000.0,13.46,13.51,13.45,13.5,2790000.0
2013-04-11 15:00:00,13.5,13.52,13.49,13.52,1424000.0,13.5,13.52,13.49,13.52,1424000.0
2013-04-11 15:10:00,13.52,13.54,13.52,13.53,1504000.0,13.52,13.54,13.52,13.53,1504000.0
2013-04-11 15:20:00,13.53,13.55,13.51,13.55,1424000.0,13.53,13.55,13.51,13.55,1424000.0
2013-04-11 15:30:00,13.55,13.55,13.5,13.51,3962000.0,13.55,13.55,13.5,13.51,3962000.0
2013-04-11 15:40:00,13.51,13.51,13.48,13.49,2738000.0,13.51,13.51,13.48,13.49,2738000.0
2013-04-11 15:50:00,13.49,13.51,13.49,13.5,2942000.0,13.49,13.51,13.49,13.5,2942000.0
2013-04-12 09:30:00,13.51,13.57,13.44,13.55,5242000.0,13.51,13.57,13.44,13.55,5242000.0
2013-04-12 09:40:00,13.55,13.62,13.54,13.56,3654000.0,13.55,13.62,13.54,13.56,3654000.0
2013-04-12 09:50:00,13.56,13.56,13.5,13.51,2436000.0,13.56,13.56,13.5,13.51,2436000.0
2013-04-12 10:00:00,13.52,13.52,13.43,13.45,2642000.0,13.52,13.52,13.43,13.45,2642000.0
2013-04-12 10:10:00,13.45,13.49,13.45,13.47,1134000.0,13.45,13.49,13.45,13.47,1134000.0
2013-04-12 10:20:00,13.46,13.5,13.45,13.49,814000.0,13.46,13.5,13.45,13.49,814000.0
2013-04-12 10:30:00,13.49,13.49,13.45,13.46,592000.0,13.49,13.49,13.45,13.46,592000.0
2013-04-12 10:40:00,13.46,13.46,13.35,13.38,2012000.0,13.46,13.46,13.35,13.38,2012000.0
2013-04-12 10:50:00,13.38,13.42,13.38,13.4,918000.0,13.38,13.42,13.38,13.4,918000.0
2013-04-12 11:00:00,13.4,13.4,13.36,13.36,712000.0,13.4,13.4,13.36,13.36,712000.0
2013-04-12 11:10:00,13.36,13.46,13.36,13.45,2132000.0,13.36,13.46,13.36,13.45,2132000.0
2013-04-12 11:20:00,13.44,13.49,13.43,13.47,1406000.0,13.44,13.49,13.43,13.47,1406000.0
2013-04-12 11:30:00,13.46,13.5,13.46,13.47,1638000.0,13.46,13.5,13.46,13.47,1638000.0
2013-04-12 11:40:00,13.47,13.48,13.45,13.48,670000.0,13.47,13.48,13.45,13.48,670000.0
2013-04-12 11:50:00,13.48,13.54,13.48,13.51,1472000.0,13.48,13.54,13.48,13.51,1472000.0
2013-04-12 12:00:00,13.51,13.54,13.51,13.53,626000.0,13.51,13.54,13.51,13.53,626000.0
2013-04-12 12:10:00,13.53,13.55,13.51,13.55,390000.0,13.53,13.55,13.51,13.55,390000.0
2013-04-12 12:20:00,13.55,13.57,13.55,13.56,1308000.0,13.55,13.57,13.55,13.56,1308000.0
2013-04-12 12:30:00,13.56,13.59,13.56,13.59,884000.0,13.56,13.59,13.56,13.59,884000.0
2013-04-12 12:40:00,13.58,13.59,13.55,13.56,1354000.0,13.58,13.59,13.55,13.56,1354000.0
2013-04-12 12:50:00,13.56,13.58,13.55,13.57,320000.0,13.56,13.58,13.55,13.57,320000.0
2013-04-12 13:00:00,13.57,13.59,13.57,13.59,520000.0,13.57,13.59,13.57,13.59,520000.0
2013-04-12 13:10:00,13.58,13.59,13.55,13.56,660000.0,13.58,13.59,13.55,13.56,660000.0
2013-04-12 13:20:00,13.56,13.58,13.56,13.58,310000.0,13.56,13.58,13.56,13.58,310000.0
2013-04-12 13:30:00,13.58,13.6,13.57,13.58,846000.0,13.58,13.6,13.57,13.58,846000.0
2013-04-12 13:40:00,13.58,13.6,13.58,13.6,1266000.0,13.58,13.6,13.58,13.6,1266000.0
2013-04-12 13:50:00,13.59,13.59,13.56,13.57,1096000.0,13.59,13.59,13.56,13.57,1096000.0
2013-04-12 14:00:00,13.57,13.58,13.56,13.57,810000.0,13.57,13.58,13.56,13.57,810000.0
2013-04-12 14:10:00,13.57,13.61,13.57,13.61,1278000.0,13.57,13.61,13.57,13.61,1278000.0
2013-04-12 14:20:00,13.61,13.61,13.58,13.58,434000.0,13.61,13.61,13.58,13.58,434000.0
2013-04-12 14:30:00,13.58,13.6,13.57,13.6,720000.0,13.58,13.6,13.57,13.6,720000.0
2013-04-12 14:40:00,13.59,13.61,13.58,13.58,904000.0,13.59,13.61,13.58,13.58,904000.0
2013-04-12 14:50:00,13.58,13.6,13.58,13.6,664000.0,13.58,13.6,13.58,13.6,664000.0
2013-04-12 15:00:00,13.6,13.61,13.58,13.6,558000.0,13.6,13.61,13.58,13.6,558000.0
2013-04-12 15:10:00,13.6,13.63,13.59,13.62,1502000.0,13.6,13.63,13.59,13.62,1502000.0
2013-04-12 15:20:00,13.61,13.63,13.61,13.62,702000.0,13.61,13.63,13.61,13.62,702000.0
2013-04-12 15:30:00,13.62,13.65,13.62,13.65,1476000.0,13.62,13.65,13.62,13.65,1476000.0
2013-04-12 15:40:00,13.65,13.65,13.64,13.65,1632000.0,13.65,13.65,13.64,13.65,1632000.0
2013-04-12 15:50:00,13.66,13.66,13.63,13.64,3284000.0,13.66,13.66,13.63,13.64,3284000.0
2013-04-15 09:30:00,13.55,13.68,13.53,13.66,5424000.0,13.55,13.68,13.53,13.66,5424000.0
2013-04-15 09:40:00,13.66,13.68,13.58,13.62,2904000.0,13.66,13.68,13.58,13.62,2904000.0
2013-04-15 09:50:00,13.62,13.68,13.61,13.67,1804000.0,13.62,13.68,13.61,13.67,1804000.0
2013-04-15 10:00:00,13.67,13.71,13.63,13.63,4234000.0,13.67,13.71,13.63,13.63,4234000.0
2013-04-15 10:10:00,13.63,13.67,13.63,13.65,1422000.0,13.63,13.67,13.63,13.65,1422000.0
2013-04-15 10:20:00,13.66,13.66,13.61,13.62,1534000.0,13.66,13.66,13.61,13.62,1534000.0
2013-04-15 10:30:00,13.62,13.71,13.61,13.7,1712000.0,13.62,13.71,13.61,13.7,1712000.0
2013-04-15 10:40:00,13.71,13.76,13.66,13.74,4106000.0,13.71,13.76,13.66,13.74,4106000.0
2013-04-15 10:50:00,13.75,13.75,13.71,13.74,1596000.0,13.75,13.75,13.71,13.74,1596000.0
2013-04-15 11:00:00,13.73,13.73,13.65,13.66,770000.0,13.73,13.73,13.65,13.66,770000.0
2013-04-15 11:10:00,13.66,13.66,13.61,13.62,1176000.0,13.66,13.66,13.61,13.62,1176000.0
2013-04-15 11:20:00,13.63,13.66,13.62,13.63,478000.0,13.63,13.66,13.62,13.63,478000.0
2013-04-15 11:30:00,13.64,13.68,13.6,13.67,1874000.0,13.64,13.68,13.6,13.67,1874000.0
2013-04-15 11:40:00,13.68,13.69,13.63,13.63,408000.0,13.68,13.69,13.63,13.63,408000.0
2013-04-15 11:50:00,13.63,13.63,13.58,13.59,1652000.0,13.63,13.63,13.58,13.59,1652000.0
2013-04-15 12:00:00,13.59,13.6,13.57,13.59,1390000.0,13.59,13.6,13.57,13.59,1390000.0
2013-04-15 12:10:00,13.59,13.63,13.58,13.63,784000.0,13.59,13.63,13.58,13.63,784000.0
2013-04-15 12:20:00,13.63,13.63,13.57,13.58,884000.0,13.63,13.63,13.57,13.58,884000.0
2013-04-15 12:30:00,13.58,13.58,13.5,13.52,1428000.0,13.58,13.58,13.5,13.52,1428000.0
2013-04-15 12:40:00,13.51,13.54,13.47,13.5,1774000.0,13.51,13.54,13.47,13.5,1774000.0
2013-04-15 12:50:00,13.5,13.51,13.46,13.49,1182000.0,13.5,13.51,13.46,13.49,1182000.0
2013-04-15 13:00:00,13.49,13.49,13.46,13.47,488000.0,13.49,13.49,13.46,13.47,488000.0
2013-04-15 13:10:00,13.47,13.54,13.47,13.5,1084000.0,13.47,13.54,13.47,13.5,1084000.0
2013-04-15 13:20:00,13.5,13.51,13.49,13.51,554000.0,13.5,13.51,13.49,13.51,554000.0
2013-04-15 13:30:00,13.51,13.51,13.49,13.51,416000.0,13.51,13.51,13.49,13.51,416000.0
2013-04-15 13:40:00,13.51,13.51,13.48,13.5,660000.0,13.51,13.51,13.48,13.5,660000.0
2013-04-15 13:50:00,13.5,13.5,13.47,13.48,478000.0,13.5,13.5,13.47,13.48,478000.0
2013-04-15 14:00:00,13.47,13.47,13.43,13.44,1258000.0,13.47,13.47,13.43,13.44,1258000.0
2013-04-15 14:10:00,13.44,13.45,13.41,13.43,942000.0,13.44,13.45,13.41,13.43,942000.0
2013-04-15 14:20:00,13.43,13.47,13.43,13.44,602000.0,13.43,13.47,13.43,13.44,602000.0
2013-04-15 14:30:00,13.45,13.48,13.43,13.48,774000.0,13.45,13.48,13.43,13.48,774000.0
2013-04-15 14:40:00,13.48,13.53,13.47,13.5,1330000.0,13.48,13.53,13.47,13.5,1330000.0
2013-04-15 14:50:00,13.5,13.51,13.43,13.43,1218000.0,13.5,13.51,13.43,13.43,1218000.0
2013-04-15 15:00:00,13.43,13.43,13.39,13.4,1780000.0,13.43,13.43,13.39,13.4,1780000.0
2013-04-15 15:10:00,13.4,13.44,13.38,13.42,1486000.0,13.4,13.44,13.38,13.42,1486000.0
2013-04-15 15:20:00,13.43,13.44,13.39,13.4,880000.0,13.43,13.44,13.39,13.4,880000.0
2013-04-15 15:30:00,13.39,13.41,13.36,13.38,1326000.0,13.39,13.41,13.36,13.38,1326000.0
2013-04-15 15:40:00,13.38,13.44,13.38,13.41,2128000.0,13.38,13.44,13.38,13.41,2128000.0
2013-04-15 15:50:00,13.41,13.44,13.38,13.39,4292000.0,13.41,13.44,13.38,13.39,4292000.0
2013-04-16 09:30:00,13.47,13.52,13.4,13.5,3446000.0,13.47,13.52,13.4,13.5,3446000.0
2013-04-16 09:40:00,13.5,13.51,13.43,13.46,1632000.0,13.5,13.51,13.43,13.46,1632000.0
2013-04-16 09:50:00,13.46,13.47,13.43,13.47,948000.0,13.46,13.47,13.43,13.47,948000.0
2013-04-16 10:00:00,13.47,13.51,13.44,13.49,1044000.0,13.47,13.51,13.44,13.49,1044000.0
2013-04-16 10:10:00,13.49,13.5,13.43,13.43,1036000.0,13.49,13.5,13.43,13.43,1036000.0
2013-04-16 10:20:00,13.43,13.49,13.42,13.49,1172000.0,13.43,13.49,13.42,13.49,1172000.0
2013-04-16 10:30:00,13.49,13.55,13.49,13.53,2312000.0,13.49,13.55,13.49,13.53,2312000.0
2013-04-16 10:40:00,13.53,13.54,13.49,13.53,2254000.0,13.53,13.54,13.49,13.53,2254000.0
2013-04-16 10:50:00,13.53,13.53,13.5,13.52,1106000.0,13.53,13.53,13.5,13.52,1106000.0
2013-04-16 11:00:00,13.52,13.54,13.5,13.53,738000.0,13.52,13.54,13.5,13.53,738000.0
2013-04-16 11:10:00,13.54,13.6,13.53,13.58,1568000.0,13.54,13.6,13.53,13.58,1568000.0
2013-04-16 11:20:00,13.58,13.59,13.54,13.56,714000.0,13.58,13.59,13.54,13.56,714000.0
2013-04-16 11:30:00,13.56,13.59,13.55,13.58,842000.0,13.56,13.59,13.55,13.58,842000.0
2013-04-16 11:40:00,13.57,13.6,13.57,13.58,602000.0,13.57,13.6,13.57,13.58,602000.0
2013-04-16 11:50:00,13.59,13.62,13.58,13.6,954000.0,13.59,13.62,13.58,13.6,954000.0
2013-04-16 12:00:00,13.6,13.61,13.58,13.6,636000.0,13.6,13.61,13.58,13.6,636000.0
2013-04-16 12:10:00,13.59,13.62,13.58,13.61,750000.0,13.59,13.62,13.58,13.61,750000.0
2013-04-16 12:20:00,13.61,13.61,13.6,13.6,304000.0,13.61,13.61,13.6,13.6,304000.0
2013-04-16 12:30:00,13.6,13.63,13.6,13.6,560000.0,13.6,13.63,13.6,13.6,560000.0
2013-04-16 12:40:00,13.6,13.61,13.6,13.6,492000.0,13.6,13.61,13.6,13.6,492000.0
2013-04-16 12:50:00,13.6,13.64,13.6,13.62,742000.0,13.6,13.64,13.6,13.62,742000.0
2013-04-16 13:00:00,13.63,13.64,13.62,13.62,374000.0,13.63,13.64,13.62,13.62,374000.0
2013-04-16 13:10:00,13.62,13.62,13.6,13.6,418000.0,13.62,13.62,13.6,13.6,418000.0
2013-04-16 13:20:00,13.6,13.62,13.6,13.61,508000.0,13.6,13.62,13.6,13.61,508000.0
2013-04-16 13:30:00,13.62,13.63,13.61,13.61,262000.0,13.62,13.63,13.61,13.61,262000.0
2013-04-16 13:40:00,13.61,13.61,13.58,13.59,486000.0,13.61,13.61,13.58,13.59,486000.0
2013-04-16 13:50:00,13.59,13.6,13.58,13.58,354000.0,13.59,13.6,13.58,13.58,354000.0
2013-04-16 14:00:00,13.58,13.59,13.58,13.58,530000.0,13.58,13.59,13.58,13.58,530000.0
2013-04-16 14:10:00,13.58,13.59,13.56,13.58,488000.0,13.58,13.59,13.56,13.58,488000.0
2013-04-16 14:20:00,13.58,13.59,13.56,13.58,460000.0,13.58,13.59,13.56,13.58,460000.0
2013-04-16 14:30:00,13.58,13.59,13.57,13.58,678000.0,13.58,13.59,13.57,13.58,678000.0
2013-04-16 14:40:00,13.58,13.61,13.58,13.61,832000.0,13.58,13.61,13.58,13.61,832000.0
2013-04-16 14:50:00,13.61,13.61,13.58,13.59,788000.0,13.61,13.61,13.58,13.59,788000.0
2013-04-16 15:00:00,13.59,13.61,13.59,13.6,446000.0,13.59,13.61,13.59,13.6,446000.0
2013-04-16 15:10:00,13.61,13.63,13.6,13.62,790000.0,13.61,13.63,13.6,13.62,790000.0
2013-04-16 15:20:00,13.62,13.64,13.62,13.64,744000.0,13.62,13.64,13.62,13.64,744000.0
2013-04-16 15:30:00,13.63,13.64,13.61,13.63,744000.0,13.63,13.64,13.61,13.63,744000.0
2013-04-16 15:40:00,13.63,13.63,13.61,13.62,1132000.0,13.63,13.63,13.61,13.62,1132000.0
2013-04-16 15:50:00,13.61,13.63,13.6,13.61,3134000.0,13.61,13.63,13.6,13.61,3134000.0
2013-04-17 09:30:00,13.52,13.54,13.48,13.49,3756000.0,13.52,13.54,13.48,13.49,3756000.0
2013-04-17 09:40:00,13.49,13.51,13.47,13.49,1906000.0,13.49,13.51,13.47,13.49,1906000.0
2013-04-17 09:50:00,13.49,13.52,13.47,13.49,3542000.0,13.49,13.52,13.47,13.49,3542000.0
2013-04-17 10:00:00,13.49,13.51,13.46,13.48,1218000.0,13.49,13.51,13.46,13.48,1218000.0
2013-04-17 10:10:00,13.49,13.5,13.44,13.44,1542000.0,13.49,13.5,13.44,13.44,1542000.0
2013-04-17 10:20:00,13.44,13.46,13.42,13.44,1176000.0,13.44,13.46,13.42,13.44,1176000.0
2013-04-17 10:30:00,13.44,13.44,13.39,13.39,2094000.0,13.44,13.44,13.39,13.39,2094000.0
2013-04-17 10:40:00,13.39,13.4,13.35,13.36,2340000.0,13.39,13.4,13.35,13.36,2340000.0
2013-04-17 10:50:00,13.36,13.36,13.28,13.28,3004000.0,13.36,13.36,13.28,13.28,3004000.0
2013-04-17 11:00:00,13.28,13.3,13.21,13.26,3892000.0,13.28,13.3,13.21,13.26,3892000.0
2013-04-17 11:10:00,13.25,13.32,13.23,13.32,1864000.0,13.25,13.32,13.23,13.32,1864000.0
2013-04-17 11:20:00,13.32,13.39,13.32,13.36,2560000.0,13.32,13.39,13.32,13.36,2560000.0
2013-04-17 11:30:00,13.35,13.36,13.3,13.35,1662000.0,13.35,13.36,13.3,13.35,1662000.0
2013-04-17 11:40:00,13.35,13.35,13.32,13.34,736000.0,13.35,13.35,13.32,13.34,736000.0
2013-04-17 11:50:00,13.33,13.34,13.29,13.29,606000.0,13.33,13.34,13.29,13.29,606000.0
2013-04-17 12:00:00,13.29,13.32,13.26,13.27,524000.0,13.29,13.32,13.26,13.27,524000.0
2013-04-17 12:10:00,13.28,13.29,13.24,13.26,812000.0,13.28,13.29,13.24,13.26,812000.0
2013-04-17 12:20:00,13.27,13.31,13.24,13.28,1276000.0,13.27,13.31,13.24,13.28,1276000.0
2013-04-17 12:30:00,13.29,13.3,13.26,13.29,666000.0,13.29,13.3,13.26,13.29,666000.0
2013-04-17 12:40:00,13.28,13.29,13.26,13.27,1064000.0,13.28,13.29,13.26,13.27,1064000.0
2013-04-17 12:50:00,13.26,13.32,13.26,13.31,1210000.0,13.26,13.32,13.26,13.31,1210000.0
2013-04-17 13:00:00,13.31,13.35,13.29,13.33,638000.0,13.31,13.35,13.29,13.33,638000.0
2013-04-17 13:10:00,13.33,13.33,13.29,13.31,464000.0,13.33,13.33,13.29,13.31,464000.0
2013-04-17 13:20:00,13.3,13.36,13.3,13.34,728000.0,13.3,13.36,13.3,13.34,728000.0
2013-04-17 13:30:00,13.33,13.35,13.32,13.35,588000.0,13.33,13.35,13.32,13.35,588000.0
2013-04-17 13:40:00,13.35,13.4,13.35,13.39,1478000.0,13.35,13.4,13.35,13.39,1478000.0
2013-04-17 13:50:00,13.39,13.39,13.33,13.33,846000.0,13.39,13.39,13.33,13.33,846000.0
2013-04-17 14:00:00,13.33,13.37,13.33,13.34,858000.0,13.33,13.37,13.33,13.34,858000.0
2013-04-17 14:10:00,13.35,13.37,13.32,13.32,976000.0,13.35,13.37,13.32,13.32,976000.0
2013-04-17 14:20:00,13.32,13.36,13.31,13.36,1222000.0,13.32,13.36,13.31,13.36,1222000.0
2013-04-17 14:30:00,13.35,13.37,13.33,13.33,1050000.0,13.35,13.37,13.33,13.33,1050000.0
2013-04-17 14:40:00,13.33,13.33,13.28,13.28,1016000.0,13.33,13.33,13.28,13.28,1016000.0
2013-04-17 14:50:00,13.29,13.33,13.28,13.32,578000.0,13.29,13.33,13.28,13.32,578000.0
2013-04-17 15:00:00,13.32,13.36,13.31,13.35,1108000.0,13.32,13.36,13.31,13.35,1108000.0
2013-04-17 15:10:00,13.35,13.39,13.34,13.36,986000.0,13.35,13.39,13.34,13.36,986000.0
2013-04-17 15:20:00,13.36,13.39,13.35,13.38,1354000.0,13.36,13.39,13.35,13.38,1354000.0
2013-04-17 15:30:00,13.38,13.38,13.32,13.33,1802000.0,13.38,13.38,13.32,13.33,1802000.0
2013-04-17 15:40:00,13.33,13.37,13.33,13.37,1138000.0,13.33,13.37,13.33,13.37,1138000.0
2013-04-17 15:50:00,13.37,13.41,13.37,13.37,3088000.0,13.37,13.41,13.37,13.37,3088000.0
2013-04-18 09:30:00,13.34,13.35,13.2,13.22,4200000.0,13.34,13.35,13.2,13.22,4200000.0
2013-04-18 09:40:00,13.22,13.27,13.21,13.22,1750000.0,13.22,13.27,13.21,13.22,1750000.0
2013-04-18 09:50:00,13.22,13.22,13.17,13.18,1900000.0,13.22,13.22,13.17,13.18,1900000.0
2013-04-18 10:00:00,13.18,13.19,13.06,13.08,4620000.0,13.18,13.19,13.06,13.08,4620000.0
2013-04-18 10:10:00,13.08,13.15,13.08,13.08,1680000.0,13.08,13.15,13.08,13.08,1680000.0
2013-04-18 10:20:00,13.08,13.12,13.08,13.12,1076000.0,13.08,13.12,13.08,13.12,1076000.0
2013-04-18 10:30:00,13.13,13.22,13.13,13.18,1894000.0,13.13,13.22,13.13,13.18,1894000.0
2013-04-18 10:40:00,13.18,13.19,13.12,13.15,978000.0,13.18,13.19,13.12,13.15,978000.0
2013-04-18 10:50:00,13.15,13.21,13.15,13.2,1396000.0,13.15,13.21,13.15,13.2,1396000.0
2013-04-18 11:00:00,13.2,13.2,13.11,13.12,772000.0,13.2,13.2,13.11,13.12,772000.0
2013-04-18 11:10:00,13.12,13.18,13.12,13.13,1878000.0,13.12,13.18,13.12,13.13,1878000.0
2013-04-18 11:20:00,13.13,13.14,13.08,13.08,1480000.0,13.13,13.14,13.08,13.08,1480000.0
2013-04-18 11:30:00,13.07,13.1,13.06,13.07,990000.0,13.07,13.1,13.06,13.07,990000.0
2013-04-18 11:40:00,13.08,13.08,13.01,13.07,1550000.0,13.08,13.08,13.01,13.07,1550000.0
2013-04-18 11:50:00,13.07,13.08,13.05,13.06,942000.0,13.07,13.08,13.05,13.06,942000.0
2013-04-18 12:00:00,13.07,13.07,13.01,13.02,960000.0,13.07,13.07,13.01,13.02,960000.0
2013-04-18 12:10:00,13.02,13.04,12.99,13.01,2012000.0,13.02,13.04,12.99,13.01,2012000.0
2013-04-18 12:20:00,13.01,13.04,13.0,13.02,538000.0,13.01,13.04,13.0,13.02,538000.0
2013-04-18 12:30:00,13.02,13.02,12.97,12.98,1358000.0,13.02,13.02,12.97,12.98,1358000.0
2013-04-18 12:40:00,12.98,13.0,12.98,12.98,838000.0,12.98,13.0,12.98,12.98,838000.0
2013-04-18 12:50:00,12.98,13.0,12.95,12.96,1216000.0,12.98,13.0,12.95,12.96,1216000.0
2013-04-18 13:00:00,12.96,12.98,12.94,12.97,1064000.0,12.96,12.98,12.94,12.97,1064000.0
2013-04-18 13:10:00,12.97,13.0,12.97,12.98,970000.0,12.97,13.0,12.97,12.98,970000.0
2013-04-18 13:20:00,12.98,12.99,12.95,12.96,464000.0,12.98,12.99,12.95,12.96,464000.0
2013-04-18 13:30:00,12.96,12.96,12.94,12.95,646000.0,12.96,12.96,12.94,12.95,646000.0
2013-04-18 13:40:00,12.95,12.96,12.94,12.94,596000.0,12.95,12.96,12.94,12.94,596000.0
2013-04-18 13:50:00,12.94,12.96,12.94,12.96,542000.0,12.94,12.96,12.94,12.96,542000.0
2013-04-18 14:00:00,12.96,12.96,12.9,12.91,1200000.0,12.96,12.96,12.9,12.91,1200000.0
2013-04-18 14:10:00,12.91,12.91,12.86,12.89,1594000.0,12.91,12.91,12.86,12.89,1594000.0
2013-04-18 14:20:00,12.89,12.92,12.88,12.91,922000.0,12.89,12.92,12.88,12.91,922000.0
2013-04-18 14:30:00,12.9,12.91,12.88,12.9,778000.0,12.9,12.91,12.88,12.9,778000.0
2013-04-18 14:40:00,12.9,12.9,12.84,12.85,1416000.0,12.9,12.9,12.84,12.85,1416000.0
2013-04-18 14:50:00,12.85,12.87,12.83,12.87,1880000.0,12.85,12.87,12.83,12.87,1880000.0
2013-04-18 15:00:00,12.87,12.89,12.85,12.88,1718000.0,12.87,12.89,12.85,12.88,1718000.0
2013-04-18 15:10:00,12.88,12.92,12.88,12.91,1396000.0,12.88,12.92,12.88,12.91,1396000.0
2013-04-18 15:20:00,12.91,12.93,12.89,12.91,1002000.0,12.91,12.93,12.89,12.91,1002000.0
2013-04-18 15:30:00,12.91,12.95,12.91,12.93,1568000.0,12.91,12.95,12.91,12.93,1568000.0
2013-04-18 15:40:00,12.93,12.99,12.93,12.97,1760000.0,12.93,12.99,12.93,12.97,1760000.0
2013-04-18 15:50:00,12.97,12.99,12.95,12.97,4286000.0,12.97,12.99,12.95,12.97,4286000.0
2013-04-19 09:30:00,12.9,13.02,12.89,12.95,8814000.0,12.9,13.02,12.89,12.95,8814000.0
2013-04-19 09:40:00,12.95,12.95,12.88,12.94,1916000.0,12.95,12.95,12.88,12.94,1916000.0
2013-04-19 09:50:00,12.94,12.97,12.89,12.96,1380000.0,12.94,12.97,12.89,12.96,1380000.0
2013-04-19 10:00:00,12.97,13.11,12.97,13.1,3862000.0,12.97,13.11,12.97,13.1,3862000.0
2013-04-19 10:10:00,13.1,13.1,13.03,13.04,2240000.0,13.1,13.1,13.03,13.04,2240000.0
2013-04-19 10:20:00,13.04,13.05,12.99,13.01,1020000.0,13.04,13.05,12.99,13.01,1020000.0
2013-04-19 10:30:00,13.01,13.06,13.0,13.05,1842000.0,13.01,13.06,13.0,13.05,1842000.0
2013-04-19 10:40:00,13.05,13.09,13.04,13.07,1044000.0,13.05,13.09,13.04,13.07,1044000.0
2013-04-19 10:50:00,13.08,13.08,13.05,13.07,934000.0,13.08,13.08,13.05,13.07,934000.0
2013-04-19 11:00:00,13.07,13.1,13.05,13.09,702000.0,13.07,13.1,13.05,13.09,702000.0
2013-04-19 11:10:00,13.09,13.12,13.08,13.11,940000.0,13.09,13.12,13.08,13.11,940000.0
2013-04-19 11:20:00,13.12,13.12,13.1,13.1,840000.0,13.12,13.12,13.1,13.1,840000.0
2013-04-19 11:30:00,13.11,13.14,13.1,13.14,874000.0,13.11,13.14,13.1,13.14,874000.0
2013-04-19 11:40:00,13.14,13.14,13.11,13.12,614000.0,13.14,13.14,13.11,13.12,614000.0
2013-04-19 11:50:00,13.13,13.13,13.09,13.1,410000.0,13.13,13.13,13.09,13.1,410000.0
2013-04-19 12:00:00,13.1,13.11,13.07,13.07,712000.0,13.1,13.11,13.07,13.07,712000.0
2013-04-19 12:10:00,13.08,13.08,13.06,13.07,488000.0,13.08,13.08,13.06,13.07,488000.0
2013-04-19 12:20:00,13.06,13.07,13.03,13.03,534000.0,13.06,13.07,13.03,13.03,534000.0
2013-04-19 12:30:00,13.04,13.06,13.03,13.05,530000.0,13.04,13.06,13.03,13.05,530000.0
2013-04-19 12:40:00,13.05,13.06,13.03,13.04,462000.0,13.05,13.06,13.03,13.04,462000.0
2013-04-19 12:50:00,13.04,13.04,13.0,13.02,622000.0,13.04,13.04,13.0,13.02,622000.0
2013-04-19 13:00:00,13.02,13.04,13.0,13.01,484000.0,13.02,13.04,13.0,13.01,484000.0
2013-04-19 13:10:00,13.0,13.01,12.99,12.99,608000.0,13.0,13.01,12.99,12.99,608000.0
2013-04-19 13:20:00,12.99,13.02,12.99,13.0,634000.0,12.99,13.02,12.99,13.0,634000.0
2013-04-19 13:30:00,13.0,13.0,12.98,12.99,492000.0,13.0,13.0,12.98,12.99,492000.0
2013-04-19 13:40:00,12.99,13.0,12.96,12.97,868000.0,12.99,13.0,12.96,12.97,868000.0
2013-04-19 13:50:00,12.97,12.99,12.97,12.98,256000.0,12.97,12.99,12.97,12.98,256000.0
2013-04-19 14:00:00,12.99,13.02,12.98,13.02,616000.0,12.99,13.02,12.98,13.02,616000.0
2013-04-19 14:10:00,13.02,13.05,13.02,13.03,860000.0,13.02,13.05,13.02,13.03,860000.0
2013-04-19 14:20:00,13.03,13.04,13.02,13.03,436000.0,13.03,13.04,13.02,13.03,436000.0
2013-04-19 14:30:00,13.03,13.04,13.01,13.01,764000.0,13.03,13.04,13.01,13.01,764000.0
2013-04-19 14:40:00,13.01,13.03,12.99,12.99,786000.0,13.01,13.03,12.99,12.99,786000.0
2013-04-19 14:50:00,12.99,13.03,12.99,13.01,878000.0,12.99,13.03,12.99,13.01,878000.0
2013-04-19 15:00:00,13.01,13.01,12.98,13.0,724000.0,13.01,13.01,12.98,13.0,724000.0
2013-04-19 15:10:00,13.0,13.01,12.99,12.99,548000.0,13.0,13.01,12.99,12.99,548000.0
2013-04-19 15:20:00,12.99,13.02,12.99,13.01,814000.0,12.99,13.02,12.99,13.01,814000.0
2013-04-19 15:30:00,13.01,13.02,13.01,13.02,860000.0,13.01,13.02,13.01,13.02,860000.0
2013-04-19 15:40:00,13.02,13.03,13.0,13.0,1468000.0,13.02,13.03,13.0,13.0,1468000.0
2013-04-19 15:50:00,13.01,13.03,13.0,13.02,3966000.0,13.01,13.03,13.0,13.02,3966000.0
2013-04-22 09:30:00,12.96,13.01,12.9,13.01,3254000.0,12.96,13.01,12.9,13.01,3254000.0
2013-04-22 09:40:00,13.01,13.07,12.95,13.0,2908000.0,13.01,13.07,12.95,13.0,2908000.0
2013-04-22 09:50:00,13.0,13.06,12.97,13.04,1698000.0,13.0,13.06,12.97,13.04,1698000.0
2013-04-22 10:00:00,13.04,13.05,12.97,12.97,1460000.0,13.04,13.05,12.97,12.97,1460000.0
2013-04-22 10:10:00,12.97,13.0,12.96,13.0,1400000.0,12.97,13.0,12.96,13.0,1400000.0
2013-04-22 10:20:00,12.99,12.99,12.95,12.97,780000.0,12.99,12.99,12.95,12.97,780000.0
2013-04-22 10:30:00,12.97,13.0,12.93,12.99,976000.0,12.97,13.0,12.93,12.99,976000.0
2013-04-22 10:40:00,12.99,13.04,12.96,13.03,1438000.0,12.99,13.04,12.96,13.03,1438000.0
2013-04-22 10:50:00,13.02,13.07,13.02,13.06,856000.0,13.02,13.07,13.02,13.06,856000.0
2013-04-22 11:00:00,13.06,13.06,13.02,13.02,502000.0,13.06,13.06,13.02,13.02,502000.0
2013-04-22 11:10:00,13.02,13.04,13.02,13.03,352000.0,13.02,13.04,13.02,13.03,352000.0
2013-04-22 11:20:00,13.03,13.04,13.01,13.02,412000.0,13.03,13.04,13.01,13.02,412000.0
2013-04-22 11:30:00,13.02,13.1,13.02,13.09,694000.0,13.02,13.1,13.02,13.09,694000.0
2013-04-22 11:40:00,13.09,13.12,13.09,13.09,1472000.0,13.09,13.12,13.09,13.09,1472000.0
2013-04-22 11:50:00,13.09,13.11,13.08,13.1,578000.0,13.09,13.11,13.08,13.1,578000.0
2013-04-22 12:00:00,13.1,13.15,13.1,13.15,906000.0,13.1,13.15,13.1,13.15,906000.0
2013-04-22 12:10:00,13.15,13.19,13.14,13.17,1464000.0,13.15,13.19,13.14,13.17,1464000.0
2013-04-22 12:20:00,13.17,13.2,13.17,13.19,930000.0,13.17,13.2,13.17,13.19,930000.0
2013-04-22 12:30:00,13.19,13.2,13.17,13.18,624000.0,13.19,13.2,13.17,13.18,624000.0
2013-04-22 12:40:00,13.18,13.19,13.15,13.16,482000.0,13.18,13.19,13.15,13.16,482000.0
2013-04-22 12:50:00,13.16,13.16,13.14,13.15,780000.0,13.16,13.16,13.14,13.15,780000.0
2013-04-22 13:00:00,13.15,13.15,13.09,13.1,1180000.0,13.15,13.15,13.09,13.1,1180000.0
2013-04-22 13:10:00,13.1,13.11,13.08,13.08,702000.0,13.1,13.11,13.08,13.08,702000.0
2013-04-22 13:20:00,13.08,13.12,13.08,13.1,446000.0,13.08,13.12,13.08,13.1,446000.0
2013-04-22 13:30:00,13.1,13.11,13.09,13.09,392000.0,13.1,13.11,13.09,13.09,392000.0
2013-04-22 13:40:00,13.1,13.13,13.09,13.11,502000.0,13.1,13.13,13.09,13.11,502000.0
2013-04-22 13:50:00,13.11,13.11,13.08,13.08,344000.0,13.11,13.11,13.08,13.08,344000.0
2013-04-22 14:00:00,13.08,13.12,13.08,13.12,428000.0,13.08,13.12,13.08,13.12,428000.0
2013-04-22 14:10:00,13.12,13.15,13.11,13.15,618000.0,13.12,13.15,13.11,13.15,618000.0
2013-04-22 14:20:00,13.15,13.17,13.15,13.16,526000.0,13.15,13.17,13.15,13.16,526000.0
2013-04-22 14:30:00,13.17,13.19,13.16,13.19,614000.0,13.17,13.19,13.16,13.19,614000.0
2013-04-22 14:40:00,13.19,13.2,13.16,13.16,498000.0,13.19,13.2,13.16,13.16,498000.0
2013-04-22 14:50:00,13.16,13.2,13.16,13.16,634000.0,13.16,13.2,13.16,13.16,634000.0
2013-04-22 15:00:00,13.16,13.19,13.16,13.19,934000.0,13.16,13.19,13.16,13.19,934000.0
2013-04-22 15:10:00,13.19,13.22,13.19,13.2,1096000.0,13.19,13.22,13.19,13.2,1096000.0
2013-04-22 15:20:00,13.2,13.23,13.2,13.23,1080000.0,13.2,13.23,13.2,13.23,1080000.0
2013-04-22 15:30:00,13.22,13.23,13.2,13.22,1002000.0,13.22,13.23,13.2,13.22,1002000.0
2013-04-22 15:40:00,13.22,13.22,13.17,13.18,1554000.0,13.22,13.22,13.17,13.18,1554000.0
2013-04-22 15:50:00,13.18,13.2,13.16,13.18,2220000.0,13.18,13.2,13.16,13.18,2220000.0
2013-04-23 09:30:00,13.22,13.35,13.22,13.28,3256000.0,13.22,13.35,13.22,13.28,3256000.0
2013-04-23 09:40:00,13.28,13.4,13.28,13.39,2360000.0,13.28,13.4,13.28,13.39,2360000.0
2013-04-23 09:50:00,13.39,13.41,13.3,13.32,2562000.0,13.39,13.41,13.3,13.32,2562000.0
2013-04-23 10:00:00,13.32,13.38,13.32,13.36,1188000.0,13.32,13.38,13.32,13.36,1188000.0
2013-04-23 10:10:00,13.36,13.41,13.35,13.4,1342000.0,13.36,13.41,13.35,13.4,1342000.0
2013-04-23 10:20:00,13.4,13.43,13.37,13.4,1552000.0,13.4,13.43,13.37,13.4,1552000.0
2013-04-23 10:30:00,13.4,13.41,13.36,13.39,1124000.0,13.4,13.41,13.36,13.39,1124000.0
2013-04-23 10:40:00,13.39,13.41,13.38,13.38,964000.0,13.39,13.41,13.38,13.38,964000.0
2013-04-23 10:50:00,13.38,13.41,13.38,13.39,614000.0,13.38,13.41,13.38,13.39,614000.0
2013-04-23 11:00:00,13.4,13.42,13.4,13.41,542000.0,13.4,13.42,13.4,13.41,542000.0
2013-04-23 11:10:00,13.41,13.42,13.39,13.39,1086000.0,13.41,13.42,13.39,13.39,1086000.0
2013-04-23 11:20:00,13.39,13.4,13.38,13.38,510000.0,13.39,13.4,13.38,13.38,510000.0
2013-04-23 11:30:00,13.38,13.42,13.37,13.41,772000.0,13.38,13.42,13.37,13.41,772000.0
2013-04-23 11:40:00,13.41,13.42,13.4,13.42,380000.0,13.41,13.42,13.4,13.42,380000.0
2013-04-23 11:50:00,13.42,13.46,13.41,13.45,842000.0,13.42,13.46,13.41,13.45,842000.0
2013-04-23 12:00:00,13.45,13.46,13.44,13.46,898000.0,13.45,13.46,13.44,13.46,898000.0
2013-04-23 12:10:00,13.46,13.47,13.45,13.46,836000.0,13.46,13.47,13.45,13.46,836000.0
2013-04-23 12:20:00,13.46,13.48,13.46,13.47,602000.0,13.46,13.48,13.46,13.47,602000.0
2013-04-23 12:30:00,13.47,13.48,13.47,13.48,428000.0,13.47,13.48,13.47,13.48,428000.0
2013-04-23 12:40:00,13.48,13.49,13.46,13.46,858000.0,13.48,13.49,13.46,13.46,858000.0
2013-04-23 12:50:00,13.46,13.47,13.45,13.47,452000.0,13.46,13.47,13.45,13.47,452000.0
2013-04-23 13:00:00,13.47,13.47,13.32,13.33,1328000.0,13.47,13.47,13.32,13.33,1328000.0
2013-04-23 13:10:00,13.32,13.49,13.3,13.47,2156000.0,13.32,13.49,13.3,13.47,2156000.0
2013-04-23 13:20:00,13.46,13.48,13.43,13.44,514000.0,13.46,13.48,13.43,13.44,514000.0
2013-04-23 13:30:00,13.44,13.46,13.43,13.44,768000.0,13.44,13.46,13.43,13.44,768000.0
2013-04-23 13:40:00,13.44,13.46,13.44,13.46,518000.0,13.44,13.46,13.44,13.46,518000.0
2013-04-23 13:50:00,13.46,13.46,13.43,13.43,750000.0,13.46,13.46,13.43,13.43,750000.0
2013-04-23 14:00:00,13.43,13.44,13.39,13.41,852000.0,13.43,13.44,13.39,13.41,852000.0
2013-04-23 14:10:00,13.42,13.43,13.4,13.4,916000.0,13.42,13.43,13.4,13.4,916000.0
2013-04-23 14:20:00,13.4,13.41,13.38,13.39,792000.0,13.4,13.41,13.38,13.39,792000.0
2013-04-23 14:30:00,13.38,13.41,13.37,13.41,1156000.0,13.38,13.41,13.37,13.41,1156000.0
2013-04-23 14:40:00,13.4,13.41,13.38,13.4,628000.0,13.4,13.41,13.38,13.4,628000.0
2013-04-23 14:50:00,13.4,13.42,13.4,13.42,614000.0,13.4,13.42,13.4,13.42,614000.0
2013-04-23 15:00:00,13.42,13.43,13.41,13.43,744000.0,13.42,13.43,13.41,13.43,744000.0
2013-04-23 15:10:00,13.43,13.44,13.42,13.43,690000.0,13.43,13.44,13.42,13.43,690000.0
2013-04-23 15:20:00,13.43,13.44,13.42,13.43,1002000.0,13.43,13.44,13.42,13.43,1002000.0
2013-04-23 15:30:00,13.43,13.44,13.43,13.44,1664000.0,13.43,13.44,13.43,13.44,1664000.0
2013-04-23 15:40:00,13.44,13.45,13.42,13.45,1266000.0,13.44,13.45,13.42,13.45,1266000.0
2013-04-23 15:50:00,13.45,13.46,13.44,13.44,2424000.0,13.45,13.46,13.44,13.44,2424000.0
2013-04-24 09:30:00,13.47,13.57,13.4,13.51,3600000.0,13.47,13.57,13.4,13.51,3600000.0
2013-04-24 09:40:00,13.51,13.52,13.47,13.51,1798000.0,13.51,13.52,13.47,13.51,1798000.0
2013-04-24 09:50:00,13.51,13.53,13.47,13.48,1240000.0,13.51,13.53,13.47,13.48,1240000.0
2013-04-24 10:00:00,13.48,13.51,13.4,13.4,1930000.0,13.48,13.51,13.4,13.4,1930000.0
2013-04-24 10:10:00,13.4,13.4,13.34,13.39,1508000.0,13.4,13.4,13.34,13.39,1508000.0
2013-04-24 10:20:00,13.38,13.43,13.36,13.41,856000.0,13.38,13.43,13.36,13.41,856000.0
2013-04-24 10:30:00,13.4,13.46,13.4,13.44,1256000.0,13.4,13.46,13.4,13.44,1256000.0
2013-04-24 10:40:00,13.44,13.53,13.43,13.53,1132000.0,13.44,13.53,13.43,13.53,1132000.0
2013-04-24 10:50:00,13.52,13.53,13.49,13.51,1096000.0,13.52,13.53,13.49,13.51,1096000.0
2013-04-24 11:00:00,13.51,13.55,13.46,13.46,956000.0,13.51,13.55,13.46,13.46,956000.0
2013-04-24 11:10:00,13.46,13.48,13.44,13.48,548000.0,13.46,13.48,13.44,13.48,548000.0
2013-04-24 11:20:00,13.47,13.48,13.44,13.46,738000.0,13.47,13.48,13.44,13.46,738000.0
2013-04-24 11:30:00,13.47,13.48,13.44,13.45,378000.0,13.47,13.48,13.44,13.45,378000.0
2013-04-24 11:40:00,13.44,13.49,13.44,13.49,374000.0,13.44,13.49,13.44,13.49,374000.0
2013-04-24 11:50:00,13.49,13.49,13.46,13.46,460000.0,13.49,13.49,13.46,13.46,460000.0
2013-04-24 12:00:00,13.47,13.49,13.46,13.49,456000.0,13.47,13.49,13.46,13.49,456000.0
2013-04-24 12:10:00,13.48,13.49,13.47,13.48,266000.0,13.48,13.49,13.47,13.48,266000.0
2013-04-24 12:20:00,13.48,13.48,13.45,13.46,526000.0,13.48,13.48,13.45,13.46,526000.0
2013-04-24 12:30:00,13.46,13.48,13.44,13.45,614000.0,13.46,13.48,13.44,13.45,614000.0
2013-04-24 12:40:00,13.45,13.46,13.44,13.45,264000.0,13.45,13.46,13.44,13.45,264000.0
2013-04-24 12:50:00,13.44,13.44,13.43,13.44,254000.0,13.44,13.44,13.43,13.44,254000.0
2013-04-24 13:00:00,13.44,13.48,13.44,13.47,370000.0,13.44,13.48,13.44,13.47,370000.0
2013-04-24 13:10:00,13.47,13.49,13.47,13.48,332000.0,13.47,13.49,13.47,13.48,332000.0
2013-04-24 13:20:00,13.47,13.49,13.47,13.47,358000.0,13.47,13.49,13.47,13.47,358000.0
2013-04-24 13:30:00,13.47,13.47,13.45,13.45,358000.0,13.47,13.47,13.45,13.45,358000.0
2013-04-24 13:40:00,13.45,13.46,13.43,13.43,552000.0,13.45,13.46,13.43,13.43,552000.0
2013-04-24 13:50:00,13.43,13.45,13.42,13.43,368000.0,13.43,13.45,13.42,13.43,368000.0
2013-04-24 14:00:00,13.43,13.47,13.43,13.46,418000.0,13.43,13.47,13.43,13.46,418000.0
2013-04-24 14:10:00,13.46,13.49,13.46,13.48,372000.0,13.46,13.49,13.46,13.48,372000.0
2013-04-24 14:20:00,13.48,13.48,13.45,13.46,320000.0,13.48,13.48,13.45,13.46,320000.0
2013-04-24 14:30:00,13.46,13.47,13.46,13.47,508000.0,13.46,13.47,13.46,13.47,508000.0
2013-04-24 14:40:00,13.47,13.48,13.45,13.46,284000.0,13.47,13.48,13.45,13.46,284000.0
2013-04-24 14:50:00,13.46,13.5,13.45,13.5,756000.0,13.46,13.5,13.45,13.5,756000.0
2013-04-24 15:00:00,13.5,13.51,13.47,13.5,970000.0,13.5,13.51,13.47,13.5,970000.0
2013-04-24 15:10:00,13.49,13.5,13.48,13.5,930000.0,13.49,13.5,13.48,13.5,930000.0
2013-04-24 15:20:00,13.5,13.5,13.49,13.49,370000.0,13.5,13.5,13.49,13.49,370000.0
2013-04-24 15:30:00,13.49,13.5,13.48,13.49,676000.0,13.49,13.5,13.48,13.49,676000.0
2013-04-24 15:40:00,13.49,13.49,13.45,13.47,1046000.0,13.49,13.49,13.45,13.47,1046000.0
2013-04-24 15:50:00,13.47,13.47,13.44,13.44,2620000.0,13.47,13.47,13.44,13.44,2620000.0
2013-04-25 09:30:00,13.58,13.63,13.53,13.6,5088000.0,13.58,13.63,13.53,13.6,5088000.0
2013-04-25 09:40:00,13.6,13.63,13.54,13.57,2266000.0,13.6,13.63,13.54,13.57,2266000.0
2013-04-25 09:50:00,13.57,13.63,13.55,13.62,1600000.0,13.57,13.63,13.55,13.62,1600000.0
2013-04-25 10:00:00,13.62,13.69,13.62,13.64,3444000.0,13.62,13.69,13.62,13.64,3444000.0
2013-04-25 10:10:00,13.64,13.68,13.64,13.68,1822000.0,13.64,13.68,13.64,13.68,1822000.0
2013-04-25 10:20:00,13.69,13.72,13.67,13.7,2054000.0,13.69,13.72,13.67,13.7,2054000.0
2013-04-25 10:30:00,13.7,13.73,13.69,13.72,1848000.0,13.7,13.73,13.69,13.72,1848000.0
2013-04-25 10:40:00,13.72,13.73,13.7,13.71,2020000.0,13.72,13.73,13.7,13.71,2020000.0
2013-04-25 10:50:00,13.71,13.72,13.67,13.68,1400000.0,13.71,13.72,13.67,13.68,1400000.0
2013-04-25 11:00:00,13.67,13.68,13.64,13.65,2248000.0,13.67,13.68,13.64,13.65,2248000.0
2013-04-25 11:10:00,13.65,13.65,13.62,13.64,2092000.0,13.65,13.65,13.62,13.64,2092000.0
2013-04-25 11:20:00,13.64,13.65,13.63,13.64,1612000.0,13.64,13.65,13.63,13.64,1612000.0
2013-04-25 11:30:00,13.64,13.65,13.61,13.62,1384000.0,13.64,13.65,13.61,13.62,1384000.0
2013-04-25 11:40:00,13.62,13.65,13.61,13.64,1018000.0,13.62,13.65,13.61,13.64,1018000.0
2013-04-25 11:50:00,13.64,13.64,13.63,13.64,1126000.0,13.64,13.64,13.63,13.64,1126000.0
2013-04-25 12:00:00,13.63,13.65,13.63,13.64,734000.0,13.63,13.65,13.63,13.64,734000.0
2013-04-25 12:10:00,13.63,13.66,13.63,13.65,996000.0,13.63,13.66,13.63,13.65,996000.0
2013-04-25 12:20:00,13.65,13.68,13.65,13.68,1354000.0,13.65,13.68,13.65,13.68,1354000.0
2013-04-25 12:30:00,13.68,13.69,13.67,13.67,970000.0,13.68,13.69,13.67,13.67,970000.0
2013-04-25 12:40:00,13.67,13.68,13.66,13.67,590000.0,13.67,13.68,13.66,13.67,590000.0
2013-04-25 12:50:00,13.67,13.71,13.64,13.69,1484000.0,13.67,13.71,13.64,13.69,1484000.0
2013-04-25 13:00:00,13.69,13.7,13.67,13.69,650000.0,13.69,13.7,13.67,13.69,650000.0
2013-04-25 13:10:00,13.69,13.71,13.67,13.7,1606000.0,13.69,13.71,13.67,13.7,1606000.0
2013-04-25 13:20:00,13.71,13.73,13.69,13.72,1550000.0,13.71,13.73,13.69,13.72,1550000.0
2013-04-25 13:30:00,13.72,13.75,13.72,13.75,1794000.0,13.72,13.75,13.72,13.75,1794000.0
2013-04-25 13:40:00,13.75,13.77,13.73,13.76,1242000.0,13.75,13.77,13.73,13.76,1242000.0
2013-04-25 13:50:00,13.76,13.77,13.75,13.76,1214000.0,13.76,13.77,13.75,13.76,1214000.0
2013-04-25 14:00:00,13.76,13.79,13.75,13.79,1322000.0,13.76,13.79,13.75,13.79,1322000.0
2013-04-25 14:10:00,13.79,13.79,13.76,13.77,1096000.0,13.79,13.79,13.76,13.77,1096000.0
2013-04-25 14:20:00,13.77,13.77,13.76,13.76,1688000.0,13.77,13.77,13.76,13.76,1688000.0
2013-04-25 14:30:00,13.76,13.78,13.76,13.77,1804000.0,13.76,13.78,13.76,13.77,1804000.0
2013-04-25 14:40:00,13.77,13.79,13.76,13.78,1346000.0,13.77,13.79,13.76,13.78,1346000.0
2013-04-25 14:50:00,13.77,13.78,13.73,13.74,2170000.0,13.77,13.78,13.73,13.74,2170000.0
2013-04-25 15:00:00,13.74,13.74,13.69,13.71,1670000.0,13.74,13.74,13.69,13.71,1670000.0
2013-04-25 15:10:00,13.7,13.74,13.69,13.73,1842000.0,13.7,13.74,13.69,13.73,1842000.0
2013-04-25 15:20:00,13.73,13.73,13.69,13.71,1758000.0,13.73,13.73,13.69,13.71,1758000.0
2013-04-25 15:30:00,13.71,13.77,13.71,13.76,2608000.0,13.71,13.77,13.71,13.76,2608000.0
2013-04-25 15:40:00,13.76,13.77,13.72,13.74,3308000.0,13.76,13.77,13.72,13.74,3308000.0
2013-04-25 15:50:00,13.74,13.77,13.7,13.73,7396000.0,13.74,13.77,13.7,13.73,7396000.0
2013-04-26 09:30:00,13.49,13.6,13.2,13.27,18860000.0,13.49,13.6,13.2,13.27,18860000.0
2013-04-26 09:40:00,13.28,13.3,13.04,13.05,16226000.0,13.28,13.3,13.04,13.05,16226000.0
2013-04-26 09:50:00,13.05,13.11,12.99,13.01,15506000.0,13.05,13.11,12.99,13.01,15506000.0
2013-04-26 10:00:00,13.01,13.07,12.94,12.97,12422000.0,13.01,13.07,12.94,12.97,12422000.0
2013-04-26 10:10:00,12.97,12.97,12.86,12.9,13602000.0,12.97,12.97,12.86,12.9,13602000.0
2013-04-26 10:20:00,12.9,12.91,12.82,12.91,11622000.0,12.9,12.91,12.82,12.91,11622000.0
2013-04-26 10:30:00,12.91,12.96,12.86,12.92,8126000.0,12.91,12.96,12.86,12.92,8126000.0
2013-04-26 10:40:00,12.92,12.96,12.92,12.95,6812000.0,12.92,12.96,12.92,12.95,6812000.0
2013-04-26 10:50:00,12.95,12.95,12.82,12.82,7224000.0,12.95,12.95,12.82,12.82,7224000.0
2013-04-26 11:00:00,12.82,12.82,12.73,12.73,10194000.0,12.82,12.82,12.73,12.73,10194000.0
2013-04-26 11:10:00,12.73,12.78,12.72,12.73,8168000.0,12.73,12.78,12.72,12.73,8168000.0
2013-04-26 11:20:00,12.73,12.83,12.73,12.82,8260000.0,12.73,12.83,12.73,12.82,8260000.0
2013-04-26 11:30:00,12.83,12.83,12.75,12.77,4444000.0,12.83,12.83,12.75,12.77,4444000.0
2013-04-26 11:40:00,12.76,12.79,12.73,12.73,3826000.0,12.76,12.79,12.73,12.73,3826000.0
2013-04-26 11:50:00,12.73,12.75,12.68,12.72,4664000.0,12.73,12.75,12.68,12.72,4664000.0
2013-04-26 12:00:00,12.71,12.72,12.64,12.67,4526000.0,12.71,12.72,12.64,12.67,4526000.0
2013-04-26 12:10:00,12.66,12.73,12.65,12.72,3948000.0,12.66,12.73,12.65,12.72,3948000.0
2013-04-26 12:20:00,12.72,12.76,12.69,12.74,5656000.0,12.72,12.76,12.69,12.74,5656000.0
2013-04-26 12:30:00,12.74,12.75,12.71,12.75,2720000.0,12.74,12.75,12.71,12.75,2720000.0
2013-04-26 12:40:00,12.75,12.75,12.72,12.73,2390000.0,12.75,12.75,12.72,12.73,2390000.0
2013-04-26 12:50:00,12.73,12.73,12.66,12.68,3980000.0,12.73,12.73,12.66,12.68,3980000.0
2013-04-26 13:00:00,12.68,12.69,12.65,12.68,3516000.0,12.68,12.69,12.65,12.68,3516000.0
2013-04-26 13:10:00,12.68,12.75,12.68,12.74,2966000.0,12.68,12.75,12.68,12.74,2966000.0
2013-04-26 13:20:00,12.74,12.81,12.74,12.79,4954000.0,12.74,12.81,12.74,12.79,4954000.0
2013-04-26 13:30:00,12.79,12.83,12.78,12.79,4238000.0,12.79,12.83,12.78,12.79,4238000.0
2013-04-26 13:40:00,12.79,12.8,12.75,12.75,4024000.0,12.79,12.8,12.75,12.75,4024000.0
2013-04-26 13:50:00,12.75,12.77,12.72,12.73,2990000.0,12.75,12.77,12.72,12.73,2990000.0
2013-04-26 14:00:00,12.74,12.81,12.73,12.8,3926000.0,12.74,12.81,12.73,12.8,3926000.0
2013-04-26 14:10:00,12.8,12.8,12.77,12.79,2712000.0,12.8,12.8,12.77,12.79,2712000.0
2013-04-26 14:20:00,12.79,12.91,12.78,12.87,11522000.0,12.79,12.91,12.78,12.87,11522000.0
2013-04-26 14:30:00,12.87,12.87,12.81,12.87,4642000.0,12.87,12.87,12.81,12.87,4642000.0
2013-04-26 14:40:00,12.87,12.91,12.84,12.86,4688000.0,12.87,12.91,12.84,12.86,4688000.0
2013-04-26 14:50:00,12.86,12.89,12.84,12.84,3402000.0,12.86,12.89,12.84,12.84,3402000.0
2013-04-26 15:00:00,12.84,12.87,12.82,12.84,3656000.0,12.84,12.87,12.82,12.84,3656000.0
2013-04-26 15:10:00,12.85,12.85,12.8,12.81,2976000.0,12.85,12.85,12.8,12.81,2976000.0
2013-04-26 15:20:00,12.81,12.85,12.8,12.84,3278000.0,12.81,12.85,12.8,12.84,3278000.0
2013-04-26 15:30:00,12.84,12.86,12.8,12.8,5160000.0,12.84,12.86,12.8,12.8,5160000.0
2013-04-26 15:40:00,12.8,12.81,12.79,12.8,6276000.0,12.8,12.81,12.79,12.8,6276000.0
2013-04-26 15:50:00,12.8,12.8,12.74,12.74,13098000.0,12.8,12.8,12.74,12.74,13098000.0
2013-04-29 09:30:00,12.75,12.79,12.64,12.68,11204000.0,12.75,12.79,12.64,12.68,11204000.0
2013-04-29 09:40:00,12.67,12.85,12.61,12.8,8174000.0,12.67,12.85,12.61,12.8,8174000.0
2013-04-29 09:50:00,12.8,12.81,12.68,12.71,5786000.0,12.8,12.81,12.68,12.71,5786000.0
2013-04-29 10:00:00,12.72,12.72,12.63,12.65,5926000.0,12.72,12.72,12.63,12.65,5926000.0
2013-04-29 10:10:00,12.65,12.67,12.58,12.65,6698000.0,12.65,12.67,12.58,12.65,6698000.0
2013-04-29 10:20:00,12.66,12.71,12.63,12.67,3364000.0,12.66,12.71,12.63,12.67,3364000.0
2013-04-29 10:30:00,12.67,12.77,12.66,12.75,3502000.0,12.67,12.77,12.66,12.75,3502000.0
2013-04-29 10:40:00,12.75,12.76,12.72,12.76,2632000.0,12.75,12.76,12.72,12.76,2632000.0
2013-04-29 10:50:00,12.76,12.79,12.68,12.69,3418000.0,12.76,12.79,12.68,12.69,3418000.0
2013-04-29 11:00:00,12.7,12.71,12.66,12.69,2556000.0,12.7,12.71,12.66,12.69,2556000.0
2013-04-29 11:10:00,12.69,12.74,12.69,12.71,1908000.0,12.69,12.74,12.69,12.71,1908000.0
2013-04-29 11:20:00,12.71,12.79,12.7,12.74,3074000.0,12.71,12.79,12.7,12.74,3074000.0
2013-04-29 11:30:00,12.74,12.76,12.69,12.7,1634000.0,12.74,12.76,12.69,12.7,1634000.0
2013-04-29 11:40:00,12.7,12.7,12.67,12.67,1272000.0,12.7,12.7,12.67,12.67,1272000.0
2013-04-29 11:50:00,12.67,12.68,12.64,12.66,1570000.0,12.67,12.68,12.64,12.66,1570000.0
2013-04-29 12:00:00,12.67,12.67,12.63,12.64,2070000.0,12.67,12.67,12.63,12.64,2070000.0
2013-04-29 12:10:00,12.64,12.65,12.62,12.62,2014000.0,12.64,12.65,12.62,12.62,2014000.0
2013-04-29 12:20:00,12.62,12.64,12.59,12.59,2348000.0,12.62,12.64,12.59,12.59,2348000.0
2013-04-29 12:30:00,12.59,12.64,12.58,12.62,3386000.0,12.59,12.64,12.58,12.62,3386000.0
2013-04-29 12:40:00,12.63,12.64,12.59,12.6,1412000.0,12.63,12.64,12.59,12.6,1412000.0
2013-04-29 12:50:00,12.6,12.63,12.58,12.61,2732000.0,12.6,12.63,12.58,12.61,2732000.0
2013-04-29 13:00:00,12.61,12.65,12.6,12.64,2042000.0,12.61,12.65,12.6,12.64,2042000.0
2013-04-29 13:10:00,12.64,12.64,12.59,12.6,2500000.0,12.64,12.64,12.59,12.6,2500000.0
2013-04-29 13:20:00,12.6,12.62,12.6,12.62,1426000.0,12.6,12.62,12.6,12.62,1426000.0
2013-04-29 13:30:00,12.62,12.65,12.62,12.65,2512000.0,12.62,12.65,12.62,12.65,2512000.0
2013-04-29 13:40:00,12.65,12.67,12.63,12.63,1878000.0,12.65,12.67,12.63,12.63,1878000.0
2013-04-29 13:50:00,12.63,12.63,12.56,12.56,2782000.0,12.63,12.63,12.56,12.56,2782000.0
2013-04-29 14:00:00,12.56,12.59,12.56,12.57,2300000.0,12.56,12.59,12.56,12.57,2300000.0
2013-04-29 14:10:00,12.56,12.58,12.53,12.55,3558000.0,12.56,12.58,12.53,12.55,3558000.0
2013-04-29 14:20:00,12.55,12.59,12.54,12.57,2348000.0,12.55,12.59,12.54,12.57,2348000.0
2013-04-29 14:30:00,12.56,12.56,12.54,12.55,2260000.0,12.56,12.56,12.54,12.55,2260000.0
2013-04-29 14:40:00,12.55,12.58,12.55,12.56,1740000.0,12.55,12.58,12.55,12.56,1740000.0
2013-04-29 14:50:00,12.56,12.57,12.54,12.55,1768000.0,12.56,12.57,12.54,12.55,1768000.0
2013-04-29 15:00:00,12.55,12.55,12.52,12.53,2364000.0,12.55,12.55,12.52,12.53,2364000.0
2013-04-29 15:10:00,12.52,12.54,12.49,12.51,4832000.0,12.52,12.54,12.49,12.51,4832000.0
2013-04-29 15:20:00,12.51,12.55,12.51,12.54,3168000.0,12.51,12.55,12.51,12.54,3168000.0
2013-04-29 15:30:00,12.54,12.54,12.51,12.52,2928000.0,12.54,12.54,12.51,12.52,2928000.0
2013-04-29 15:40:00,12.52,12.52,12.49,12.49,5088000.0,12.52,12.52,12.49,12.49,5088000.0
2013-04-29 15:50:00,12.49,12.5,12.46,12.48,10454000.0,12.49,12.5,12.46,12.48,10454000.0
2013-04-30 09:30:00,12.47,12.62,12.43,12.61,9730000.0,12.47,12.62,12.43,12.61,9730000.0
2013-04-30 09:40:00,12.61,12.68,12.58,12.67,6300000.0,12.61,12.68,12.58,12.67,6300000.0
2013-04-30 09:50:00,12.66,12.68,12.59,12.6,4772000.0,12.66,12.68,12.59,12.6,4772000.0
2013-04-30 10:00:00,12.61,12.63,12.55,12.6,3642000.0,12.61,12.63,12.55,12.6,3642000.0
2013-04-30 10:10:00,12.6,12.71,12.59,12.68,4806000.0,12.6,12.71,12.59,12.68,4806000.0
2013-04-30 10:20:00,12.68,12.7,12.64,12.69,1698000.0,12.68,12.7,12.64,12.69,1698000.0
2013-04-30 10:30:00,12.69,12.71,12.65,12.7,1926000.0,12.69,12.71,12.65,12.7,1926000.0
2013-04-30 10:40:00,12.7,12.73,12.7,12.73,2230000.0,12.7,12.73,12.7,12.73,2230000.0
2013-04-30 10:50:00,12.73,12.73,12.69,12.72,1392000.0,12.73,12.73,12.69,12.72,1392000.0
2013-04-30 11:00:00,12.71,12.72,12.69,12.72,1016000.0,12.71,12.72,12.69,12.72,1016000.0
2013-04-30 11:10:00,12.71,12.73,12.7,12.72,1150000.0,12.71,12.73,12.7,12.72,1150000.0
2013-04-30 11:20:00,12.72,12.72,12.69,12.7,1408000.0,12.72,12.72,12.69,12.7,1408000.0
2013-04-30 11:30:00,12.69,12.73,12.68,12.7,1124000.0,12.69,12.73,12.68,12.7,1124000.0
2013-04-30 11:40:00,12.7,12.71,12.69,12.69,790000.0,12.7,12.71,12.69,12.69,790000.0
2013-04-30 11:50:00,12.69,12.73,12.69,12.71,2482000.0,12.69,12.73,12.69,12.71,2482000.0
2013-04-30 12:00:00,12.71,12.71,12.69,12.7,712000.0,12.71,12.71,12.69,12.7,712000.0
2013-04-30 12:10:00,12.7,12.7,12.63,12.66,2196000.0,12.7,12.7,12.63,12.66,2196000.0
2013-04-30 12:20:00,12.66,12.69,12.66,12.69,1072000.0,12.66,12.69,12.66,12.69,1072000.0
2013-04-30 12:30:00,12.69,12.69,12.67,12.67,1096000.0,12.69,12.69,12.67,12.67,1096000.0
2013-04-30 12:40:00,12.67,12.68,12.65,12.68,1720000.0,12.67,12.68,12.65,12.68,1720000.0
2013-04-30 12:50:00,12.68,12.69,12.67,12.68,974000.0,12.68,12.69,12.67,12.68,974000.0
2013-04-30 13:00:00,12.68,12.7,12.68,12.69,1126000.0,12.68,12.7,12.68,12.69,1126000.0
2013-04-30 13:10:00,12.69,12.7,12.67,12.68,642000.0,12.69,12.7,12.67,12.68,642000.0
2013-04-30 13:20:00,12.68,12.7,12.67,12.67,794000.0,12.68,12.7,12.67,12.67,794000.0
2013-04-30 13:30:00,12.67,12.68,12.67,12.67,774000.0,12.67,12.68,12.67,12.67,774000.0
2013-04-30 13:40:00,12.67,12.68,12.67,12.68,690000.0,12.67,12.68,12.67,12.68,690000.0
2013-04-30 13:50:00,12.68,12.68,12.67,12.67,622000.0,12.68,12.68,12.67,12.67,622000.0
2013-04-30 14:00:00,12.67,12.67,12.63,12.65,1590000.0,12.67,12.67,12.63,12.65,1590000.0
2013-04-30 14:10:00,12.65,12.67,12.64,12.67,922000.0,12.65,12.67,12.64,12.67,922000.0
2013-04-30 14:20:00,12.67,12.68,12.66,12.67,842000.0,12.67,12.68,12.66,12.67,842000.0
2013-04-30 14:30:00,12.66,12.68,12.65,12.68,942000.0,12.66,12.68,12.65,12.68,942000.0
2013-04-30 14:40:00,12.68,12.7,12.67,12.69,1576000.0,12.68,12.7,12.67,12.69,1576000.0
2013-04-30 14:50:00,12.69,12.7,12.67,12.7,1058000.0,12.69,12.7,12.67,12.7,1058000.0
2013-04-30 15:00:00,12.7,12.7,12.67,12.67,1064000.0,12.7,12.7,12.67,12.67,1064000.0
2013-04-30 15:10:00,12.67,12.69,12.66,12.67,1276000.0,12.67,12.69,12.66,12.67,1276000.0
2013-04-30 15:20:00,12.67,12.67,12.66,12.66,1400000.0,12.67,12.67,12.66,12.66,1400000.0
2013-04-30 15:30:00,12.66,12.67,12.65,12.67,2854000.0,12.66,12.67,12.65,12.67,2854000.0
2013-04-30 15:40:00,12.67,12.68,12.66,12.66,1464000.0,12.67,12.68,12.66,12.66,1464000.0
2013-04-30 15:50:00,12.67,12.7,12.65,12.69,5416000.0,12.67,12.7,12.65,12.69,5416000.0
2013-05-01 09:30:00,12.7,12.71,12.58,12.65,4418000.0,12.7,12.71,12.58,12.65,4418000.0
2013-05-01 09:40:00,12.65,12.68,12.61,12.65,2810000.0,12.65,12.68,12.61,12.65,2810000.0
2013-05-01 09:50:00,12.65,12.67,12.58,12.6,2164000.0,12.65,12.67,12.58,12.6,2164000.0
2013-05-01 10:00:00,12.61,12.62,12.48,12.5,4242000.0,12.61,12.62,12.48,12.5,4242000.0
2013-05-01 10:10:00,12.5,12.5,12.4,12.4,4140000.0,12.5,12.5,12.4,12.4,4140000.0
2013-05-01 10:20:00,12.39,12.43,12.35,12.4,5470000.0,12.39,12.43,12.35,12.4,5470000.0
2013-05-01 10:30:00,12.4,12.45,12.36,12.43,2992000.0,12.4,12.45,12.36,12.43,2992000.0
2013-05-01 10:40:00,12.43,12.44,12.37,12.37,1680000.0,12.43,12.44,12.37,12.37,1680000.0
2013-05-01 10:50:00,12.37,12.45,12.36,12.43,2526000.0,12.37,12.45,12.36,12.43,2526000.0
2013-05-01 11:00:00,12.43,12.44,12.4,12.4,2024000.0,12.43,12.44,12.4,12.4,2024000.0
2013-05-01 11:10:00,12.4,12.47,12.39,12.41,2198000.0,12.4,12.47,12.39,12.41,2198000.0
2013-05-01 11:20:00,12.41,12.41,12.39,12.41,1136000.0,12.41,12.41,12.39,12.41,1136000.0
2013-05-01 11:30:00,12.4,12.41,12.33,12.33,3182000.0,12.4,12.41,12.33,12.33,3182000.0
2013-05-01 11:40:00,12.33,12.36,12.33,12.35,2374000.0,12.33,12.36,12.33,12.35,2374000.0
2013-05-01 11:50:00,12.36,12.39,12.34,12.39,1374000.0,12.36,12.39,12.34,12.39,1374000.0
2013-05-01 12:00:00,12.38,12.39,12.35,12.36,1140000.0,12.38,12.39,12.35,12.36,1140000.0
2013-05-01 12:10:00,12.35,12.37,12.35,12.35,802000.0,12.35,12.37,12.35,12.35,802000.0
2013-05-01 12:20:00,12.35,12.37,12.34,12.34,1518000.0,12.35,12.37,12.34,12.34,1518000.0
2013-05-01 12:30:00,12.34,12.35,12.29,12.32,2072000.0,12.34,12.35,12.29,12.32,2072000.0
2013-05-01 12:40:00,12.32,12.34,12.32,12.34,780000.0,12.32,12.34,12.32,12.34,780000.0
2013-05-01 12:50:00,12.34,12.34,12.3,12.32,1494000.0,12.34,12.34,12.3,12.32,1494000.0
2013-05-01 13:00:00,12.32,12.33,12.3,12.31,2672000.0,12.32,12.33,12.3,12.31,2672000.0
2013-05-01 13:10:00,12.32,12.37,12.32,12.36,1864000.0,12.32,12.37,12.32,12.36,1864000.0
2013-05-01 13:20:00,12.36,12.39,12.36,12.38,1378000.0,12.36,12.39,12.36,12.38,1378000.0
2013-05-01 13:30:00,12.39,12.4,12.37,12.38,2408000.0,12.39,12.4,12.37,12.38,2408000.0
2013-05-01 13:40:00,12.38,12.4,12.37,12.38,1200000.0,12.38,12.4,12.37,12.38,1200000.0
2013-05-01 13:50:00,12.39,12.41,12.38,12.4,1252000.0,12.39,12.41,12.38,12.4,1252000.0
2013-05-01 14:00:00,12.41,12.44,12.38,12.43,1906000.0,12.41,12.44,12.38,12.43,1906000.0
2013-05-01 14:10:00,12.43,12.43,12.4,12.4,1432000.0,12.43,12.43,12.4,12.4,1432000.0
2013-05-01 14:20:00,12.4,12.45,12.4,12.41,1174000.0,12.4,12.45,12.4,12.41,1174000.0
2013-05-01 14:30:00,12.41,12.43,12.4,12.4,1044000.0,12.41,12.43,12.4,12.4,1044000.0
2013-05-01 14:40:00,12.4,12.42,12.38,12.39,800000.0,12.4,12.42,12.38,12.39,800000.0
2013-05-01 14:50:00,12.38,12.41,12.37,12.38,1054000.0,12.38,12.41,12.37,12.38,1054000.0
2013-05-01 15:00:00,12.38,12.4,12.36,12.36,1592000.0,12.38,12.4,12.36,12.36,1592000.0
2013-05-01 15:10:00,12.37,12.37,12.35,12.37,1398000.0,12.37,12.37,12.35,12.37,1398000.0
2013-05-01 15:20:00,12.37,12.38,12.34,12.35,1510000.0,12.37,12.38,12.34,12.35,1510000.0
2013-05-01 15:30:00,12.35,12.38,12.34,12.36,1246000.0,12.35,12.38,12.34,12.36,1246000.0
2013-05-01 15:40:00,12.36,12.37,12.35,12.36,3042000.0,12.36,12.37,12.35,12.36,3042000.0
2013-05-01 15:50:00,12.36,12.41,12.36,12.41,5068000.0,12.36,12.41,12.36,12.41,5068000.0
2013-05-02 09:30:00,12.45,12.49,12.39,12.4,4472000.0,12.45,12.49,12.39,12.4,4472000.0
2013-05-02 09:40:00,12.4,12.41,12.33,12.36,3424000.0,12.4,12.41,12.33,12.36,3424000.0
2013-05-02 09:50:00,12.37,12.38,12.29,12.32,3730000.0,12.37,12.38,12.29,12.32,3730000.0
2013-05-02 10:00:00,12.31,12.4,12.31,12.39,3270000.0,12.31,12.4,12.31,12.39,3270000.0
2013-05-02 10:10:00,12.39,12.41,12.34,12.35,3452000.0,12.39,12.41,12.34,12.35,3452000.0
2013-05-02 10:20:00,12.35,12.46,12.35,12.44,5606000.0,12.35,12.46,12.35,12.44,5606000.0
2013-05-02 10:30:00,12.44,12.49,12.43,12.47,2806000.0,12.44,12.49,12.43,12.47,2806000.0
2013-05-02 10:40:00,12.46,12.49,12.42,12.44,1914000.0,12.46,12.49,12.42,12.44,1914000.0
2013-05-02 10:50:00,12.44,12.48,12.43,12.47,1088000.0,12.44,12.48,12.43,12.47,1088000.0
2013-05-02 11:00:00,12.47,12.52,12.46,12.5,3688000.0,12.47,12.52,12.46,12.5,3688000.0
2013-05-02 11:10:00,12.51,12.61,12.51,12.59,4872000.0,12.51,12.61,12.51,12.59,4872000.0
2013-05-02 11:20:00,12.59,12.65,12.59,12.64,3588000.0,12.59,12.65,12.59,12.64,3588000.0
2013-05-02 11:30:00,12.64,12.64,12.58,12.58,2952000.0,12.64,12.64,12.58,12.58,2952000.0
2013-05-02 11:40:00,12.58,12.6,12.56,12.59,1122000.0,12.58,12.6,12.56,12.59,1122000.0
2013-05-02 11:50:00,12.59,12.6,12.55,12.56,954000.0,12.59,12.6,12.55,12.56,954000.0
2013-05-02 12:00:00,12.56,12.59,12.56,12.58,1070000.0,12.56,12.59,12.56,12.58,1070000.0
2013-05-02 12:10:00,12.57,12.59,12.56,12.58,772000.0,12.57,12.59,12.56,12.58,772000.0
2013-05-02 12:20:00,12.57,12.58,12.53,12.54,1302000.0,12.57,12.58,12.53,12.54,1302000.0
2013-05-02 12:30:00,12.54,12.55,12.53,12.54,600000.0,12.54,12.55,12.53,12.54,600000.0
2013-05-02 12:40:00,12.54,12.55,12.54,12.55,558000.0,12.54,12.55,12.54,12.55,558000.0
2013-05-02 12:50:00,12.55,12.57,12.54,12.56,694000.0,12.55,12.57,12.54,12.56,694000.0
2013-05-02 13:00:00,12.56,12.6,12.56,12.59,732000.0,12.56,12.6,12.56,12.59,732000.0
2013-05-02 13:10:00,12.59,12.6,12.57,12.6,606000.0,12.59,12.6,12.57,12.6,606000.0
2013-05-02 13:20:00,12.6,12.61,12.59,12.61,902000.0,12.6,12.61,12.59,12.61,902000.0
2013-05-02 13:30:00,12.61,12.62,12.59,12.6,896000.0,12.61,12.62,12.59,12.6,896000.0
2013-05-02 13:40:00,12.6,12.61,12.58,12.6,856000.0,12.6,12.61,12.58,12.6,856000.0
2013-05-02 13:50:00,12.59,12.61,12.59,12.6,1332000.0,12.59,12.61,12.59,12.6,1332000.0
2013-05-02 14:00:00,12.6,12.61,12.59,12.6,708000.0,12.6,12.61,12.59,12.6,708000.0
2013-05-02 14:10:00,12.6,12.61,12.58,12.6,1354000.0,12.6,12.61,12.58,12.6,1354000.0
2013-05-02 14:20:00,12.6,12.6,12.58,12.6,870000.0,12.6,12.6,12.58,12.6,870000.0
2013-05-02 14:30:00,12.6,12.62,12.59,12.6,868000.0,12.6,12.62,12.59,12.6,868000.0
2013-05-02 14:40:00,12.61,12.61,12.59,12.6,834000.0,12.61,12.61,12.59,12.6,834000.0
2013-05-02 14:50:00,12.6,12.61,12.59,12.61,1022000.0,12.6,12.61,12.59,12.61,1022000.0
2013-05-02 15:00:00,12.61,12.62,12.59,12.61,1200000.0,12.61,12.62,12.59,12.61,1200000.0
2013-05-02 15:10:00,12.6,12.64,12.6,12.63,2326000.0,12.6,12.64,12.6,12.63,2326000.0
2013-05-02 15:20:00,12.63,12.64,12.61,12.62,1198000.0,12.63,12.64,12.61,12.62,1198000.0
2013-05-02 15:30:00,12.62,12.63,12.62,12.63,1908000.0,12.62,12.63,12.62,12.63,1908000.0
2013-05-02 15:40:00,12.63,12.63,12.61,12.62,1326000.0,12.63,12.63,12.61,12.62,1326000.0
2013-05-02 15:50:00,12.62,12.63,12.6,12.63,3548000.0,12.62,12.63,12.6,12.63,3548000.0
2013-05-03 09:30:00,12.8,12.92,12.74,12.87,7850000.0,12.8,12.92,12.74,12.87,7850000.0
2013-05-03 09:40:00,12.87,12.89,12.86,12.88,2806000.0,12.87,12.89,12.86,12.88,2806000.0
2013-05-03 09:50:00,12.88,12.91,12.88,12.88,4712000.0,12.88,12.91,12.88,12.88,4712000.0
2013-05-03 10:00:00,12.89,12.89,12.85,12.86,4606000.0,12.89,12.89,12.85,12.86,4606000.0
2013-05-03 10:10:00,12.86,12.9,12.85,12.88,2926000.0,12.86,12.9,12.85,12.88,2926000.0
2013-05-03 10:20:00,12.89,12.92,12.88,12.9,2796000.0,12.89,12.92,12.88,12.9,2796000.0
2013-05-03 10:30:00,12.9,12.9,12.89,12.89,1412000.0,12.9,12.9,12.89,12.89,1412000.0
2013-05-03 10:40:00,12.89,12.91,12.89,12.9,1094000.0,12.89,12.91,12.89,12.9,1094000.0
2013-05-03 10:50:00,12.9,12.9,12.89,12.9,1488000.0,12.9,12.9,12.89,12.9,1488000.0
2013-05-03 11:00:00,12.9,12.91,12.9,12.91,974000.0,12.9,12.91,12.9,12.91,974000.0
2013-05-03 11:10:00,12.91,12.94,12.91,12.92,1920000.0,12.91,12.94,12.91,12.92,1920000.0
2013-05-03 11:20:00,12.92,12.93,12.9,12.93,1418000.0,12.92,12.93,12.9,12.93,1418000.0
2013-05-03 11:30:00,12.93,12.94,12.91,12.93,1596000.0,12.93,12.94,12.91,12.93,1596000.0
2013-05-03 11:40:00,12.93,12.93,12.92,12.93,420000.0,12.93,12.93,12.92,12.93,420000.0
2013-05-03 11:50:00,12.93,12.95,12.93,12.94,976000.0,12.93,12.95,12.93,12.94,976000.0
2013-05-03 12:00:00,12.94,12.96,12.93,12.95,1290000.0,12.94,12.96,12.93,12.95,1290000.0
2013-05-03 12:10:00,12.95,12.96,12.93,12.95,910000.0,12.95,12.96,12.93,12.95,910000.0
2013-05-03 12:20:00,12.95,12.96,12.95,12.96,774000.0,12.95,12.96,12.95,12.96,774000.0
2013-05-03 12:30:00,12.96,12.96,12.95,12.95,542000.0,12.96,12.96,12.95,12.95,542000.0
2013-05-03 12:40:00,12.95,12.96,12.94,12.95,1232000.0,12.95,12.96,12.94,12.95,1232000.0
2013-05-03 12:50:00,12.95,12.96,12.93,12.93,856000.0,12.95,12.96,12.93,12.93,856000.0
2013-05-03 13:00:00,12.93,12.95,12.92,12.94,1296000.0,12.93,12.95,12.92,12.94,1296000.0
2013-05-03 13:10:00,12.94,12.94,12.93,12.93,804000.0,12.94,12.94,12.93,12.93,804000.0
2013-05-03 13:20:00,12.93,12.93,12.89,12.9,1550000.0,12.93,12.93,12.89,12.9,1550000.0
2013-05-03 13:30:00,12.9,12.91,12.88,12.88,952000.0,12.9,12.91,12.88,12.88,952000.0
2013-05-03 13:40:00,12.88,12.89,12.87,12.89,862000.0,12.88,12.89,12.87,12.89,862000.0
2013-05-03 13:50:00,12.88,12.9,12.88,12.9,820000.0,12.88,12.9,12.88,12.9,820000.0
2013-05-03 14:00:00,12.9,12.93,12.9,12.92,1104000.0,12.9,12.93,12.9,12.92,1104000.0
2013-05-03 14:10:00,12.92,12.93,12.92,12.93,692000.0,12.92,12.93,12.92,12.93,692000.0
2013-05-03 14:20:00,12.92,12.93,12.92,12.92,762000.0,12.92,12.93,12.92,12.92,762000.0
2013-05-03 14:30:00,12.92,12.93,12.91,12.91,582000.0,12.92,12.93,12.91,12.91,582000.0
2013-05-03 14:40:00,12.91,12.92,12.9,12.9,972000.0,12.91,12.92,12.9,12.9,972000.0
2013-05-03 14:50:00,12.9,12.92,12.9,12.9,792000.0,12.9,12.92,12.9,12.9,792000.0
2013-05-03 15:00:00,12.9,12.91,12.9,12.9,484000.0,12.9,12.91,12.9,12.9,484000.0
2013-05-03 15:10:00,12.9,12.91,12.89,12.89,1026000.0,12.9,12.91,12.89,12.89,1026000.0
2013-05-03 15:20:00,12.89,12.9,12.88,12.9,1046000.0,12.89,12.9,12.88,12.9,1046000.0
2013-05-03 15:30:00,12.9,12.91,12.89,12.9,974000.0,12.9,12.91,12.89,12.9,974000.0
2013-05-03 15:40:00,12.9,12.92,12.9,12.91,1770000.0,12.9,12.92,12.9,12.91,1770000.0
2013-05-03 15:50:00,12.92,12.93,12.89,12.9,4592000.0,12.92,12.93,12.89,12.9,4592000.0
2013-05-06 09:30:00,12.92,12.97,12.81,12.97,3102000.0,12.92,12.97,12.81,12.97,3102000.0
2013-05-06 09:40:00,12.96,12.97,12.83,12.86,2674000.0,12.96,12.97,12.83,12.86,2674000.0
2013-05-06 09:50:00,12.87,12.88,12.78,12.79,3018000.0,12.87,12.88,12.78,12.79,3018000.0
2013-05-06 10:00:00,12.79,12.8,12.75,12.77,3218000.0,12.79,12.8,12.75,12.77,3218000.0
2013-05-06 10:10:00,12.77,12.81,12.76,12.79,2172000.0,12.77,12.81,12.76,12.79,2172000.0
2013-05-06 10:20:00,12.79,12.84,12.75,12.77,2634000.0,12.79,12.84,12.75,12.77,2634000.0
2013-05-06 10:30:00,12.76,12.78,12.73,12.78,1044000.0,12.76,12.78,12.73,12.78,1044000.0
2013-05-06 10:40:00,12.77,12.78,12.75,12.75,1542000.0,12.77,12.78,12.75,12.75,1542000.0
2013-05-06 10:50:00,12.75,12.75,12.67,12.69,1848000.0,12.75,12.75,12.67,12.69,1848000.0
2013-05-06 11:00:00,12.69,12.7,12.68,12.69,1390000.0,12.69,12.7,12.68,12.69,1390000.0
2013-05-06 11:10:00,12.69,12.75,12.68,12.74,2532000.0,12.69,12.75,12.68,12.74,2532000.0
2013-05-06 11:20:00,12.74,12.78,12.74,12.77,988000.0,12.74,12.78,12.74,12.77,988000.0
2013-05-06 11:30:00,12.77,12.77,12.74,12.76,572000.0,12.77,12.77,12.74,12.76,572000.0
2013-05-06 11:40:00,12.75,12.8,12.75,12.78,1142000.0,12.75,12.8,12.75,12.78,1142000.0
2013-05-06 11:50:00,12.78,12.85,12.78,12.84,1436000.0,12.78,12.85,12.78,12.84,1436000.0
2013-05-06 12:00:00,12.84,12.85,12.83,12.85,684000.0,12.84,12.85,12.83,12.85,684000.0
2013-05-06 12:10:00,12.85,12.85,12.83,12.83,888000.0,12.85,12.85,12.83,12.83,888000.0
2013-05-06 12:20:00,12.83,12.83,12.8,12.81,532000.0,12.83,12.83,12.8,12.81,532000.0
2013-05-06 12:30:00,12.81,12.82,12.8,12.8,320000.0,12.81,12.82,12.8,12.8,320000.0
2013-05-06 12:40:00,12.81,12.81,12.78,12.79,554000.0,12.81,12.81,12.78,12.79,554000.0
2013-05-06 12:50:00,12.79,12.8,12.79,12.79,240000.0,12.79,12.8,12.79,12.79,240000.0
2013-05-06 13:00:00,12.79,12.8,12.79,12.79,252000.0,12.79,12.8,12.79,12.79,252000.0
2013-05-06 13:10:00,12.79,12.8,12.79,12.79,290000.0,12.79,12.8,12.79,12.79,290000.0
2013-05-06 13:20:00,12.8,12.8,12.79,12.79,284000.0,12.8,12.8,12.79,12.79,284000.0
2013-05-06 13:30:00,12.79,12.82,12.79,12.81,598000.0,12.79,12.82,12.79,12.81,598000.0
2013-05-06 13:40:00,12.81,12.82,12.8,12.82,262000.0,12.81,12.82,12.8,12.82,262000.0
2013-05-06 13:50:00,12.82,12.86,12.82,12.85,690000.0,12.82,12.86,12.82,12.85,690000.0
2013-05-06 14:00:00,12.85,12.86,12.84,12.84,382000.0,12.85,12.86,12.84,12.84,382000.0
2013-05-06 14:10:00,12.84,12.85,12.84,12.85,288000.0,12.84,12.85,12.84,12.85,288000.0
2013-05-06 14:20:00,12.84,12.85,12.83,12.84,452000.0,12.84,12.85,12.83,12.84,452000.0
2013-05-06 14:30:00,12.83,12.84,12.79,12.79,1012000.0,12.83,12.84,12.79,12.79,1012000.0
2013-05-06 14:40:00,12.8,12.8,12.78,12.78,354000.0,12.8,12.8,12.78,12.78,354000.0
2013-05-06 14:50:00,12.78,12.8,12.78,12.79,460000.0,12.78,12.8,12.78,12.79,460000.0
2013-05-06 15:00:00,12.79,12.8,12.77,12.8,772000.0,12.79,12.8,12.77,12.8,772000.0
2013-05-06 15:10:00,12.8,12.81,12.79,12.8,460000.0,12.8,12.81,12.79,12.8,460000.0
2013-05-06 15:20:00,12.8,12.8,12.77,12.78,560000.0,12.8,12.8,12.77,12.78,560000.0
2013-05-06 15:30:00,12.78,12.79,12.78,12.79,492000.0,12.78,12.79,12.78,12.79,492000.0
2013-05-06 15:40:00,12.79,12.83,12.79,12.81,1038000.0,12.79,12.83,12.79,12.81,1038000.0
2013-05-06 15:50:00,12.81,12.81,12.76,12.78,2572000.0,12.81,12.81,12.76,12.78,2572000.0
2013-05-07 09:30:00,12.82,12.85,12.71,12.77,3426000.0,12.82,12.85,12.71,12.77,3426000.0
2013-05-07 09:40:00,12.77,12.79,12.7,12.77,1932000.0,12.77,12.79,12.7,12.77,1932000.0
2013-05-07 09:50:00,12.77,12.79,12.75,12.77,3370000.0,12.77,12.79,12.75,12.77,3370000.0
2013-05-07 10:00:00,12.77,12.77,12.65,12.71,3410000.0,12.77,12.77,12.65,12.71,3410000.0
2013-05-07 10:10:00,12.71,12.72,12.65,12.68,2508000.0,12.71,12.72,12.65,12.68,2508000.0
2013-05-07 10:20:00,12.68,12.71,12.67,12.7,968000.0,12.68,12.71,12.67,12.7,968000.0
2013-05-07 10:30:00,12.7,12.75,12.68,12.73,1560000.0,12.7,12.75,12.68,12.73,1560000.0
2013-05-07 10:40:00,12.73,12.75,12.71,12.75,1008000.0,12.73,12.75,12.71,12.75,1008000.0
2013-05-07 10:50:00,12.75,12.76,12.72,12.74,760000.0,12.75,12.76,12.72,12.74,760000.0
2013-05-07 11:00:00,12.74,12.8,12.74,12.8,1418000.0,12.74,12.8,12.74,12.8,1418000.0
2013-05-07 11:10:00,12.79,12.82,12.77,12.77,946000.0,12.79,12.82,12.77,12.77,946000.0
2013-05-07 11:20:00,12.78,12.86,12.77,12.86,2098000.0,12.78,12.86,12.77,12.86,2098000.0
2013-05-07 11:30:00,12.86,12.87,12.84,12.86,1680000.0,12.86,12.87,12.84,12.86,1680000.0
2013-05-07 11:40:00,12.86,12.89,12.86,12.88,1530000.0,12.86,12.89,12.86,12.88,1530000.0
2013-05-07 11:50:00,12.88,12.88,12.84,12.87,932000.0,12.88,12.88,12.84,12.87,932000.0
2013-05-07 12:00:00,12.87,12.92,12.87,12.92,2310000.0,12.87,12.92,12.87,12.92,2310000.0
2013-05-07 12:10:00,12.92,12.97,12.92,12.94,2350000.0,12.92,12.97,12.92,12.94,2350000.0
2013-05-07 12:20:00,12.94,12.99,12.94,12.98,3096000.0,12.94,12.99,12.94,12.98,3096000.0
2013-05-07 12:30:00,12.98,12.99,12.95,12.97,1390000.0,12.98,12.99,12.95,12.97,1390000.0
2013-05-07 12:40:00,12.97,12.97,12.92,12.93,2226000.0,12.97,12.97,12.92,12.93,2226000.0
2013-05-07 12:50:00,12.93,12.95,12.93,12.94,550000.0,12.93,12.95,12.93,12.94,550000.0
2013-05-07 13:00:00,12.94,12.94,12.88,12.89,1016000.0,12.94,12.94,12.88,12.89,1016000.0
2013-05-07 13:10:00,12.89,12.9,12.85,12.9,1110000.0,12.89,12.9,12.85,12.9,1110000.0
2013-05-07 13:20:00,12.9,12.91,12.89,12.91,628000.0,12.9,12.91,12.89,12.91,628000.0
2013-05-07 13:30:00,12.91,12.92,12.9,12.91,956000.0,12.91,12.92,12.9,12.91,956000.0
2013-05-07 13:40:00,12.91,12.94,12.91,12.94,588000.0,12.91,12.94,12.91,12.94,588000.0
2013-05-07 13:50:00,12.94,12.94,12.9,12.91,1480000.0,12.94,12.94,12.9,12.91,1480000.0
2013-05-07 14:00:00,12.91,12.92,12.91,12.92,1188000.0,12.91,12.92,12.91,12.92,1188000.0
2013-05-07 14:10:00,12.92,12.93,12.92,12.92,894000.0,12.92,12.93,12.92,12.92,894000.0
2013-05-07 14:20:00,12.92,12.93,12.89,12.91,792000.0,12.92,12.93,12.89,12.91,792000.0
2013-05-07 14:30:00,12.91,12.91,12.87,12.88,762000.0,12.91,12.91,12.87,12.88,762000.0
2013-05-07 14:40:00,12.88,12.92,12.88,12.91,2924000.0,12.88,12.92,12.88,12.91,2924000.0
2013-05-07 14:50:00,12.91,12.92,12.91,12.92,356000.0,12.91,12.92,12.91,12.92,356000.0
2013-05-07 15:00:00,12.92,12.92,12.89,12.9,670000.0,12.92,12.92,12.89,12.9,670000.0
2013-05-07 15:10:00,12.9,12.93,12.9,12.93,658000.0,12.9,12.93,12.9,12.93,658000.0
2013-05-07 15:20:00,12.93,12.93,12.9,12.9,952000.0,12.93,12.93,12.9,12.9,952000.0
2013-05-07 15:30:00,12.9,12.91,12.88,12.89,1112000.0,12.9,12.91,12.88,12.89,1112000.0
2013-05-07 15:40:00,12.89,12.91,12.88,12.88,822000.0,12.89,12.91,12.88,12.88,822000.0
2013-05-07 15:50:00,12.88,12.89,12.88,12.89,2278000.0,12.88,12.89,12.88,12.89,2278000.0
2013-05-08 09:30:00,12.85,12.88,12.77,12.87,2950000.0,12.85,12.88,12.77,12.87,2950000.0
2013-05-08 09:40:00,12.87,12.92,12.84,12.87,2588000.0,12.87,12.92,12.84,12.87,2588000.0
2013-05-08 09:50:00,12.87,12.91,12.85,12.91,2402000.0,12.87,12.91,12.85,12.91,2402000.0
2013-05-08 10:00:00,12.91,12.93,12.9,12.91,3446000.0,12.91,12.93,12.9,12.91,3446000.0
2013-05-08 10:10:00,12.91,12.94,12.91,12.92,760000.0,12.91,12.94,12.91,12.92,760000.0
2013-05-08 10:20:00,12.92,12.92,12.89,12.9,892000.0,12.92,12.92,12.89,12.9,892000.0
2013-05-08 10:30:00,12.9,12.91,12.88,12.91,686000.0,12.9,12.91,12.88,12.91,686000.0
2013-05-08 10:40:00,12.91,12.94,12.91,12.93,704000.0,12.91,12.94,12.91,12.93,704000.0
2013-05-08 10:50:00,12.93,12.97,12.93,12.95,2092000.0,12.93,12.97,12.93,12.95,2092000.0
2013-05-08 11:00:00,12.95,12.97,12.94,12.96,726000.0,12.95,12.97,12.94,12.96,726000.0
2013-05-08 11:10:00,12.96,12.96,12.93,12.93,910000.0,12.96,12.96,12.93,12.93,910000.0
2013-05-08 11:20:00,12.93,12.97,12.93,12.96,1386000.0,12.93,12.97,12.93,12.96,1386000.0
2013-05-08 11:30:00,12.96,12.97,12.95,12.96,696000.0,12.96,12.97,12.95,12.96,696000.0
2013-05-08 11:40:00,12.96,12.97,12.95,12.97,922000.0,12.96,12.97,12.95,12.97,922000.0
2013-05-08 11:50:00,12.97,13.01,12.97,13.0,3184000.0,12.97,13.01,12.97,13.0,3184000.0
2013-05-08 12:00:00,13.0,13.02,12.99,13.01,604000.0,13.0,13.02,12.99,13.01,604000.0
2013-05-08 12:10:00,13.0,13.01,12.98,12.98,758000.0,13.0,13.01,12.98,12.98,758000.0
2013-05-08 12:20:00,12.98,13.0,12.97,12.97,720000.0,12.98,13.0,12.97,12.97,720000.0
2013-05-08 12:30:00,12.97,12.98,12.96,12.98,576000.0,12.97,12.98,12.96,12.98,576000.0
2013-05-08 12:40:00,12.98,13.01,12.98,13.0,526000.0,12.98,13.01,12.98,13.0,526000.0
2013-05-08 12:50:00,13.0,13.01,12.99,13.0,868000.0,13.0,13.01,12.99,13.0,868000.0
2013-05-08 13:00:00,13.0,13.0,12.98,12.98,2712000.0,13.0,13.0,12.98,12.98,2712000.0
2013-05-08 13:10:00,12.98,13.01,12.97,13.01,376000.0,12.98,13.01,12.97,13.01,376000.0
2013-05-08 13:20:00,13.01,13.01,12.99,13.0,582000.0,13.01,13.01,12.99,13.0,582000.0
2013-05-08 13:30:00,13.0,13.01,12.99,13.0,468000.0,13.0,13.01,12.99,13.0,468000.0
2013-05-08 13:40:00,13.0,13.0,12.97,12.97,560000.0,13.0,13.0,12.97,12.97,560000.0
2013-05-08 13:50:00,12.97,12.98,12.96,12.97,630000.0,12.97,12.98,12.96,12.97,630000.0
2013-05-08 14:00:00,12.97,12.98,12.97,12.97,458000.0,12.97,12.98,12.97,12.97,458000.0
2013-05-08 14:10:00,12.97,12.97,12.94,12.95,788000.0,12.97,12.97,12.94,12.95,788000.0
2013-05-08 14:20:00,12.95,12.95,12.93,12.93,1328000.0,12.95,12.95,12.93,12.93,1328000.0
2013-05-08 14:30:00,12.93,12.93,12.86,12.87,3210000.0,12.93,12.93,12.86,12.87,3210000.0
2013-05-08 14:40:00,12.87,12.9,12.86,12.89,1486000.0,12.87,12.9,12.86,12.89,1486000.0
2013-05-08 14:50:00,12.89,12.91,12.89,12.91,586000.0,12.89,12.91,12.89,12.91,586000.0
2013-05-08 15:00:00,12.91,12.92,12.9,12.92,630000.0,12.91,12.92,12.9,12.92,630000.0
2013-05-08 15:10:00,12.92,12.94,12.91,12.93,614000.0,12.92,12.94,12.91,12.93,614000.0
2013-05-08 15:20:00,12.93,12.96,12.92,12.95,1222000.0,12.93,12.96,12.92,12.95,1222000.0
2013-05-08 15:30:00,12.95,12.95,12.93,12.94,896000.0,12.95,12.95,12.93,12.94,896000.0
2013-05-08 15:40:00,12.94,12.95,12.94,12.94,1086000.0,12.94,12.95,12.94,12.94,1086000.0
2013-05-08 15:50:00,12.94,12.95,12.92,12.93,2902000.0,12.94,12.95,12.92,12.93,2902000.0
2013-05-09 09:30:00,12.94,13.02,12.94,12.96,2376000.0,12.94,13.02,12.94,12.96,2376000.0
2013-05-09 09:40:00,12.97,13.0,12.92,12.92,1740000.0,12.97,13.0,12.92,12.92,1740000.0
2013-05-09 09:50:00,12.92,12.99,12.92,12.98,704000.0,12.92,12.99,12.92,12.98,704000.0
2013-05-09 10:00:00,12.97,12.98,12.88,12.9,2294000.0,12.97,12.98,12.88,12.9,2294000.0
2013-05-09 10:10:00,12.89,12.91,12.86,12.89,708000.0,12.89,12.91,12.86,12.89,708000.0
2013-05-09 10:20:00,12.89,12.89,12.84,12.86,972000.0,12.89,12.89,12.84,12.86,972000.0
2013-05-09 10:30:00,12.87,12.91,12.85,12.9,1070000.0,12.87,12.91,12.85,12.9,1070000.0
2013-05-09 10:40:00,12.9,12.94,12.89,12.94,1942000.0,12.9,12.94,12.89,12.94,1942000.0
2013-05-09 10:50:00,12.94,12.97,12.93,12.94,1288000.0,12.94,12.97,12.93,12.94,1288000.0
2013-05-09 11:00:00,12.94,12.98,12.94,12.97,708000.0,12.94,12.98,12.94,12.97,708000.0
2013-05-09 11:10:00,12.97,12.97,12.95,12.95,464000.0,12.97,12.97,12.95,12.95,464000.0
2013-05-09 11:20:00,12.95,12.99,12.95,12.99,748000.0,12.95,12.99,12.95,12.99,748000.0
2013-05-09 11:30:00,12.99,13.01,12.98,13.01,890000.0,12.99,13.01,12.98,13.01,890000.0
2013-05-09 11:40:00,13.0,13.06,13.0,13.06,2330000.0,13.0,13.06,13.0,13.06,2330000.0
2013-05-09 11:50:00,13.06,13.06,13.02,13.03,628000.0,13.06,13.06,13.02,13.03,628000.0
2013-05-09 12:00:00,13.03,13.06,13.02,13.06,778000.0,13.03,13.06,13.02,13.06,778000.0
2013-05-09 12:10:00,13.05,13.06,13.04,13.04,490000.0,13.05,13.06,13.04,13.04,490000.0
2013-05-09 12:20:00,13.04,13.06,13.03,13.06,866000.0,13.04,13.06,13.03,13.06,866000.0
2013-05-09 12:30:00,13.06,13.06,13.04,13.04,792000.0,13.06,13.06,13.04,13.04,792000.0
2013-05-09 12:40:00,13.05,13.05,13.04,13.05,594000.0,13.05,13.05,13.04,13.05,594000.0
2013-05-09 12:50:00,13.05,13.06,13.05,13.05,548000.0,13.05,13.06,13.05,13.05,548000.0
2013-05-09 13:00:00,13.05,13.08,13.05,13.07,950000.0,13.05,13.08,13.05,13.07,950000.0
2013-05-09 13:10:00,13.07,13.1,13.07,13.09,1400000.0,13.07,13.1,13.07,13.09,1400000.0
2013-05-09 13:20:00,13.09,13.1,13.08,13.1,840000.0,13.09,13.1,13.08,13.1,840000.0
2013-05-09 13:30:00,13.1,13.15,13.1,13.15,3596000.0,13.1,13.15,13.1,13.15,3596000.0
2013-05-09 13:40:00,13.15,13.18,13.14,13.17,2050000.0,13.15,13.18,13.14,13.17,2050000.0
2013-05-09 13:50:00,13.17,13.17,13.14,13.15,1910000.0,13.17,13.17,13.14,13.15,1910000.0
2013-05-09 14:00:00,13.15,13.15,13.13,13.13,1772000.0,13.15,13.15,13.13,13.13,1772000.0
2013-05-09 14:10:00,13.13,13.16,13.13,13.16,1054000.0,13.13,13.16,13.13,13.16,1054000.0
2013-05-09 14:20:00,13.16,13.16,13.13,13.14,570000.0,13.16,13.16,13.13,13.14,570000.0
2013-05-09 14:30:00,13.14,13.14,13.08,13.09,1230000.0,13.14,13.14,13.08,13.09,1230000.0
2013-05-09 14:40:00,13.08,13.09,13.06,13.07,1430000.0,13.08,13.09,13.06,13.07,1430000.0
2013-05-09 14:50:00,13.08,13.09,12.98,13.0,2168000.0,13.08,13.09,12.98,13.0,2168000.0
2013-05-09 15:00:00,13.0,13.03,12.98,13.02,1648000.0,13.0,13.03,12.98,13.02,1648000.0
2013-05-09 15:10:00,13.02,13.05,13.01,13.05,986000.0,13.02,13.05,13.01,13.05,986000.0
2013-05-09 15:20:00,13.05,13.07,13.03,13.04,1404000.0,13.05,13.07,13.03,13.04,1404000.0
2013-05-09 15:30:00,13.05,13.07,13.02,13.02,1038000.0,13.05,13.07,13.02,13.02,1038000.0
2013-05-09 15:40:00,13.02,13.03,12.99,13.01,1614000.0,13.02,13.03,12.99,13.01,1614000.0
2013-05-09 15:50:00,13.01,13.02,12.98,13.01,2860000.0,13.01,13.02,12.98,13.01,2860000.0
2013-05-10 09:30:00,13.01,13.14,13.01,13.09,5406000.0,13.01,13.14,13.01,13.09,5406000.0
2013-05-10 09:40:00,13.08,13.13,13.03,13.11,2870000.0,13.08,13.13,13.03,13.11,2870000.0
2013-05-10 09:50:00,13.1,13.15,13.1,13.14,2760000.0,13.1,13.15,13.1,13.14,2760000.0
2013-05-10 10:00:00,13.14,13.17,13.12,13.14,3124000.0,13.14,13.17,13.12,13.14,3124000.0
2013-05-10 10:10:00,13.14,13.16,13.13,13.14,756000.0,13.14,13.16,13.13,13.14,756000.0
2013-05-10 10:20:00,13.14,13.14,13.1,13.11,1444000.0,13.14,13.14,13.1,13.11,1444000.0
2013-05-10 10:30:00,13.11,13.11,13.07,13.08,2386000.0,13.11,13.11,13.07,13.08,2386000.0
2013-05-10 10:40:00,13.08,13.09,13.03,13.06,5454000.0,13.08,13.09,13.03,13.06,5454000.0
2013-05-10 10:50:00,13.06,13.13,13.05,13.11,1304000.0,13.06,13.13,13.05,13.11,1304000.0
2013-05-10 11:00:00,13.1,13.15,13.1,13.12,3568000.0,13.1,13.15,13.1,13.12,3568000.0
2013-05-10 11:10:00,13.11,13.12,13.06,13.07,1196000.0,13.11,13.12,13.06,13.07,1196000.0
2013-05-10 11:20:00,13.07,13.08,13.05,13.08,576000.0,13.07,13.08,13.05,13.08,576000.0
2013-05-10 11:30:00,13.09,13.11,13.09,13.09,512000.0,13.09,13.11,13.09,13.09,512000.0
2013-05-10 11:40:00,13.09,13.09,13.07,13.08,432000.0,13.09,13.09,13.07,13.08,432000.0
2013-05-10 11:50:00,13.07,13.07,13.04,13.04,1356000.0,13.07,13.07,13.04,13.04,1356000.0
2013-05-10 12:00:00,13.04,13.05,13.03,13.04,1342000.0,13.04,13.05,13.03,13.04,1342000.0
2013-05-10 12:10:00,13.04,13.07,13.03,13.05,740000.0,13.04,13.07,13.03,13.05,740000.0
2013-05-10 12:20:00,13.05,13.07,13.04,13.06,590000.0,13.05,13.07,13.04,13.06,590000.0
2013-05-10 12:30:00,13.06,13.1,13.06,13.07,1398000.0,13.06,13.1,13.06,13.07,1398000.0
2013-05-10 12:40:00,13.08,13.11,13.07,13.11,1822000.0,13.08,13.11,13.07,13.11,1822000.0
2013-05-10 12:50:00,13.11,13.11,13.09,13.09,492000.0,13.11,13.11,13.09,13.09,492000.0
2013-05-10 13:00:00,13.1,13.13,13.1,13.13,534000.0,13.1,13.13,13.1,13.13,534000.0
2013-05-10 13:10:00,13.13,13.14,13.12,13.13,930000.0,13.13,13.14,13.12,13.13,930000.0
2013-05-10 13:20:00,13.13,13.14,13.12,13.13,622000.0,13.13,13.14,13.12,13.13,622000.0
2013-05-10 13:30:00,13.13,13.13,13.1,13.11,746000.0,13.13,13.13,13.1,13.11,746000.0
2013-05-10 13:40:00,13.1,13.11,13.09,13.1,414000.0,13.1,13.11,13.09,13.1,414000.0
2013-05-10 13:50:00,13.1,13.11,13.08,13.1,834000.0,13.1,13.11,13.08,13.1,834000.0
2013-05-10 14:00:00,13.1,13.13,13.1,13.13,1122000.0,13.1,13.13,13.1,13.13,1122000.0
2013-05-10 14:10:00,13.13,13.15,13.11,13.12,950000.0,13.13,13.15,13.11,13.12,950000.0
2013-05-10 14:20:00,13.12,13.13,13.12,13.13,790000.0,13.12,13.13,13.12,13.13,790000.0
2013-05-10 14:30:00,13.13,13.14,13.13,13.13,646000.0,13.13,13.14,13.13,13.13,646000.0
2013-05-10 14:40:00,13.14,13.15,13.13,13.15,734000.0,13.14,13.15,13.13,13.15,734000.0
2013-05-10 14:50:00,13.15,13.16,13.13,13.13,1046000.0,13.15,13.16,13.13,13.13,1046000.0
2013-05-10 15:00:00,13.13,13.15,13.13,13.15,734000.0,13.13,13.15,13.13,13.15,734000.0
2013-05-10 15:10:00,13.15,13.15,13.14,13.14,734000.0,13.15,13.15,13.14,13.14,734000.0
2013-05-10 15:20:00,13.15,13.15,13.13,13.15,1052000.0,13.15,13.15,13.13,13.15,1052000.0
2013-05-10 15:30:00,13.15,13.16,13.14,13.16,1660000.0,13.15,13.16,13.14,13.16,1660000.0
2013-05-10 15:40:00,13.16,13.17,13.15,13.17,2266000.0,13.16,13.17,13.15,13.17,2266000.0
2013-05-10 15:50:00,13.17,13.18,13.16,13.18,3590000.0,13.17,13.18,13.16,13.18,3590000.0
2013-05-13 09:30:00,13.14,13.16,13.1,13.12,2016000.0,13.14,13.16,13.1,13.12,2016000.0
2013-05-13 09:40:00,13.12,13.15,13.11,13.14,972000.0,13.12,13.15,13.11,13.14,972000.0
2013-05-13 09:50:00,13.14,13.17,13.1,13.17,2672000.0,13.14,13.17,13.1,13.17,2672000.0
2013-05-13 10:00:00,13.17,13.27,13.14,13.25,3632000.0,13.17,13.27,13.14,13.25,3632000.0
2013-05-13 10:10:00,13.25,13.28,13.24,13.24,1204000.0,13.25,13.28,13.24,13.24,1204000.0
2013-05-13 10:20:00,13.24,13.26,13.23,13.24,1048000.0,13.24,13.26,13.23,13.24,1048000.0
2013-05-13 10:30:00,13.24,13.25,13.22,13.24,772000.0,13.24,13.25,13.22,13.24,772000.0
2013-05-13 10:40:00,13.23,13.24,13.22,13.24,408000.0,13.23,13.24,13.22,13.24,408000.0
2013-05-13 10:50:00,13.24,13.24,13.19,13.21,788000.0,13.24,13.24,13.19,13.21,788000.0
2013-05-13 11:00:00,13.22,13.22,13.19,13.2,530000.0,13.22,13.22,13.19,13.2,530000.0
2013-05-13 11:10:00,13.2,13.24,13.19,13.24,770000.0,13.2,13.24,13.19,13.24,770000.0
2013-05-13 11:20:00,13.24,13.24,13.19,13.21,848000.0,13.24,13.24,13.19,13.21,848000.0
2013-05-13 11:30:00,13.21,13.23,13.2,13.22,298000.0,13.21,13.23,13.2,13.22,298000.0
2013-05-13 11:40:00,13.22,13.24,13.22,13.23,210000.0,13.22,13.24,13.22,13.23,210000.0
2013-05-13 11:50:00,13.23,13.27,13.23,13.26,840000.0,13.23,13.27,13.23,13.26,840000.0
2013-05-13 12:00:00,13.26,13.29,13.26,13.27,830000.0,13.26,13.29,13.26,13.27,830000.0
2013-05-13 12:10:00,13.28,13.28,13.27,13.27,450000.0,13.28,13.28,13.27,13.27,450000.0
2013-05-13 12:20:00,13.28,13.29,13.26,13.27,586000.0,13.28,13.29,13.26,13.27,586000.0
2013-05-13 12:30:00,13.27,13.29,13.25,13.26,678000.0,13.27,13.29,13.25,13.26,678000.0
2013-05-13 12:40:00,13.25,13.28,13.25,13.28,470000.0,13.25,13.28,13.25,13.28,470000.0
2013-05-13 12:50:00,13.28,13.28,13.25,13.26,354000.0,13.28,13.28,13.25,13.26,354000.0
2013-05-13 13:00:00,13.26,13.28,13.25,13.26,562000.0,13.26,13.28,13.25,13.26,562000.0
2013-05-13 13:10:00,13.26,13.28,13.26,13.26,354000.0,13.26,13.28,13.26,13.26,354000.0
2013-05-13 13:20:00,13.26,13.27,13.24,13.24,718000.0,13.26,13.27,13.24,13.24,718000.0
2013-05-13 13:30:00,13.24,13.24,13.19,13.2,1074000.0,13.24,13.24,13.19,13.2,1074000.0
2013-05-13 13:40:00,13.2,13.21,13.18,13.19,718000.0,13.2,13.21,13.18,13.19,718000.0
2013-05-13 13:50:00,13.2,13.22,13.2,13.21,440000.0,13.2,13.22,13.2,13.21,440000.0
2013-05-13 14:00:00,13.2,13.25,13.19,13.24,1734000.0,13.2,13.25,13.19,13.24,1734000.0
2013-05-13 14:10:00,13.24,13.24,13.2,13.21,1524000.0,13.24,13.24,13.2,13.21,1524000.0
2013-05-13 14:20:00,13.21,13.21,13.2,13.21,454000.0,13.21,13.21,13.2,13.21,454000.0
2013-05-13 14:30:00,13.21,13.22,13.2,13.21,574000.0,13.21,13.22,13.2,13.21,574000.0
2013-05-13 14:40:00,13.21,13.21,13.2,13.2,456000.0,13.21,13.21,13.2,13.2,456000.0
2013-05-13 14:50:00,13.2,13.21,13.2,13.21,352000.0,13.2,13.21,13.2,13.21,352000.0
2013-05-13 15:00:00,13.21,13.21,13.19,13.2,810000.0,13.21,13.21,13.19,13.2,810000.0
2013-05-13 15:10:00,13.2,13.2,13.16,13.2,1052000.0,13.2,13.2,13.16,13.2,1052000.0
2013-05-13 15:20:00,13.2,13.2,13.18,13.19,572000.0,13.2,13.2,13.18,13.19,572000.0
2013-05-13 15:30:00,13.19,13.25,13.19,13.24,1530000.0,13.19,13.25,13.19,13.24,1530000.0
2013-05-13 15:40:00,13.24,13.25,13.23,13.25,1226000.0,13.24,13.25,13.23,13.25,1226000.0
2013-05-13 15:50:00,13.24,13.24,13.22,13.23,2454000.0,13.24,13.24,13.22,13.23,2454000.0
2013-05-14 09:30:00,13.22,13.32,13.2,13.31,2084000.0,13.22,13.32,13.2,13.31,2084000.0
2013-05-14 09:40:00,13.31,13.33,13.25,13.29,1772000.0,13.31,13.33,13.25,13.29,1772000.0
2013-05-14 09:50:00,13.29,13.33,13.29,13.32,3258000.0,13.29,13.33,13.29,13.32,3258000.0
2013-05-14 10:00:00,13.33,13.36,13.31,13.35,1360000.0,13.33,13.36,13.31,13.35,1360000.0
2013-05-14 10:10:00,13.36,13.36,13.33,13.34,1504000.0,13.36,13.36,13.33,13.34,1504000.0
2013-05-14 10:20:00,13.35,13.36,13.34,13.36,1264000.0,13.35,13.36,13.34,13.36,1264000.0
2013-05-14 10:30:00,13.36,13.39,13.36,13.38,1478000.0,13.36,13.39,13.36,13.38,1478000.0
2013-05-14 10:40:00,13.38,13.39,13.34,13.38,1338000.0,13.38,13.39,13.34,13.38,1338000.0
2013-05-14 10:50:00,13.38,13.42,13.38,13.41,2126000.0,13.38,13.42,13.38,13.41,2126000.0
2013-05-14 11:00:00,13.42,13.43,13.4,13.4,786000.0,13.42,13.43,13.4,13.4,786000.0
2013-05-14 11:10:00,13.4,13.41,13.39,13.41,584000.0,13.4,13.41,13.39,13.41,584000.0
2013-05-14 11:20:00,13.4,13.41,13.39,13.4,958000.0,13.4,13.41,13.39,13.4,958000.0
2013-05-14 11:30:00,13.41,13.42,13.39,13.39,582000.0,13.41,13.42,13.39,13.39,582000.0
2013-05-14 11:40:00,13.4,13.41,13.4,13.41,698000.0,13.4,13.41,13.4,13.41,698000.0
2013-05-14 11:50:00,13.41,13.41,13.39,13.41,518000.0,13.41,13.41,13.39,13.41,518000.0
2013-05-14 12:00:00,13.41,13.42,13.4,13.42,474000.0,13.41,13.42,13.4,13.42,474000.0
2013-05-14 12:10:00,13.41,13.43,13.41,13.42,794000.0,13.41,13.43,13.41,13.42,794000.0
2013-05-14 12:20:00,13.43,13.43,13.39,13.39,452000.0,13.43,13.43,13.39,13.39,452000.0
2013-05-14 12:30:00,13.39,13.41,13.39,13.41,356000.0,13.39,13.41,13.39,13.41,356000.0
2013-05-14 12:40:00,13.41,13.41,13.4,13.4,318000.0,13.41,13.41,13.4,13.4,318000.0
2013-05-14 12:50:00,13.41,13.41,13.38,13.38,422000.0,13.41,13.41,13.38,13.38,422000.0
2013-05-14 13:00:00,13.38,13.38,13.36,13.37,1110000.0,13.38,13.38,13.36,13.37,1110000.0
2013-05-14 13:10:00,13.37,13.38,13.34,13.38,1212000.0,13.37,13.38,13.34,13.38,1212000.0
2013-05-14 13:20:00,13.38,13.39,13.37,13.37,404000.0,13.38,13.39,13.37,13.37,404000.0
2013-05-14 13:30:00,13.37,13.4,13.37,13.39,1616000.0,13.37,13.4,13.37,13.39,1616000.0
2013-05-14 13:40:00,13.4,13.4,13.37,13.37,854000.0,13.4,13.4,13.37,13.37,854000.0
2013-05-14 13:50:00,13.37,13.37,13.31,13.34,1524000.0,13.37,13.37,13.31,13.34,1524000.0
2013-05-14 14:00:00,13.34,13.37,13.34,13.35,788000.0,13.34,13.37,13.34,13.35,788000.0
2013-05-14 14:10:00,13.35,13.38,13.35,13.36,684000.0,13.35,13.38,13.35,13.36,684000.0
2013-05-14 14:20:00,13.36,13.37,13.33,13.34,1492000.0,13.36,13.37,13.33,13.34,1492000.0
2013-05-14 14:30:00,13.34,13.39,13.33,13.39,1274000.0,13.34,13.39,13.33,13.39,1274000.0
2013-05-14 14:40:00,13.38,13.39,13.35,13.36,728000.0,13.38,13.39,13.35,13.36,728000.0
2013-05-14 14:50:00,13.36,13.36,13.33,13.35,626000.0,13.36,13.36,13.33,13.35,626000.0
2013-05-14 15:00:00,13.35,13.38,13.34,13.37,742000.0,13.35,13.38,13.34,13.37,742000.0
2013-05-14 15:10:00,13.37,13.4,13.37,13.4,1526000.0,13.37,13.4,13.37,13.4,1526000.0
2013-05-14 15:20:00,13.39,13.41,13.39,13.4,740000.0,13.39,13.41,13.39,13.4,740000.0
2013-05-14 15:30:00,13.4,13.44,13.4,13.44,1754000.0,13.4,13.44,13.4,13.44,1754000.0
2013-05-14 15:40:00,13.44,13.47,13.42,13.47,2164000.0,13.44,13.47,13.42,13.47,2164000.0
2013-05-14 15:50:00,13.46,13.47,13.41,13.42,5676000.0,13.46,13.47,13.41,13.42,5676000.0
2013-05-15 09:30:00,13.35,13.45,13.35,13.38,3844000.0,13.35,13.45,13.35,13.38,3844000.0
2013-05-15 09:40:00,13.38,13.4,13.35,13.37,1912000.0,13.38,13.4,13.35,13.37,1912000.0
2013-05-15 09:50:00,13.37,13.45,13.36,13.39,1720000.0,13.37,13.45,13.36,13.39,1720000.0
2013-05-15 10:00:00,13.39,13.45,13.39,13.42,1652000.0,13.39,13.45,13.39,13.42,1652000.0
2013-05-15 10:10:00,13.41,13.41,13.36,13.38,1090000.0,13.41,13.41,13.36,13.38,1090000.0
2013-05-15 10:20:00,13.38,13.39,13.33,13.33,1050000.0,13.38,13.39,13.33,13.33,1050000.0
2013-05-15 10:30:00,13.34,13.4,13.33,13.38,630000.0,13.34,13.4,13.33,13.38,630000.0
2013-05-15 10:40:00,13.39,13.39,13.35,13.36,340000.0,13.39,13.39,13.35,13.36,340000.0
2013-05-15 10:50:00,13.36,13.41,13.36,13.4,886000.0,13.36,13.41,13.36,13.4,886000.0
2013-05-15 11:00:00,13.4,13.45,13.4,13.43,776000.0,13.4,13.45,13.4,13.43,776000.0
2013-05-15 11:10:00,13.43,13.44,13.41,13.42,810000.0,13.43,13.44,13.41,13.42,810000.0
2013-05-15 11:20:00,13.42,13.45,13.42,13.43,920000.0,13.42,13.45,13.42,13.43,920000.0
2013-05-15 11:30:00,13.43,13.43,13.4,13.43,1056000.0,13.43,13.43,13.4,13.43,1056000.0
2013-05-15 11:40:00,13.43,13.43,13.4,13.41,674000.0,13.43,13.43,13.4,13.41,674000.0
2013-05-15 11:50:00,13.41,13.41,13.38,13.38,1086000.0,13.41,13.41,13.38,13.38,1086000.0
2013-05-15 12:00:00,13.38,13.42,13.38,13.4,1974000.0,13.38,13.42,13.38,13.4,1974000.0
2013-05-15 12:10:00,13.4,13.43,13.4,13.43,1774000.0,13.4,13.43,13.4,13.43,1774000.0
2013-05-15 12:20:00,13.43,13.44,13.4,13.41,1112000.0,13.43,13.44,13.4,13.41,1112000.0
2013-05-15 12:30:00,13.41,13.44,13.4,13.42,972000.0,13.41,13.44,13.4,13.42,972000.0
2013-05-15 12:40:00,13.42,13.43,13.39,13.39,504000.0,13.42,13.43,13.39,13.39,504000.0
2013-05-15 12:50:00,13.39,13.4,13.36,13.36,1320000.0,13.39,13.4,13.36,13.36,1320000.0
2013-05-15 13:00:00,13.36,13.37,13.34,13.35,1068000.0,13.36,13.37,13.34,13.35,1068000.0
2013-05-15 13:10:00,13.35,13.36,13.34,13.35,1162000.0,13.35,13.36,13.34,13.35,1162000.0
2013-05-15 13:20:00,13.35,13.36,13.33,13.35,1980000.0,13.35,13.36,13.33,13.35,1980000.0
2013-05-15 13:30:00,13.35,13.37,13.34,13.35,1086000.0,13.35,13.37,13.34,13.35,1086000.0
2013-05-15 13:40:00,13.35,13.36,13.3,13.33,1640000.0,13.35,13.36,13.3,13.33,1640000.0
2013-05-15 13:50:00,13.33,13.34,13.29,13.29,1218000.0,13.33,13.34,13.29,13.29,1218000.0
2013-05-15 14:00:00,13.29,13.31,13.28,13.3,1040000.0,13.29,13.31,13.28,13.3,1040000.0
2013-05-15 14:10:00,13.31,13.31,13.27,13.27,628000.0,13.31,13.31,13.27,13.27,628000.0
2013-05-15 14:20:00,13.27,13.28,13.24,13.27,1398000.0,13.27,13.28,13.24,13.27,1398000.0
2013-05-15 14:30:00,13.27,13.29,13.26,13.27,802000.0,13.27,13.29,13.26,13.27,802000.0
2013-05-15 14:40:00,13.27,13.28,13.23,13.25,784000.0,13.27,13.28,13.23,13.25,784000.0
2013-05-15 14:50:00,13.25,13.28,13.24,13.27,1012000.0,13.25,13.28,13.24,13.27,1012000.0
2013-05-15 15:00:00,13.27,13.28,13.25,13.28,1020000.0,13.27,13.28,13.25,13.28,1020000.0
2013-05-15 15:10:00,13.28,13.3,13.26,13.26,1036000.0,13.28,13.3,13.26,13.26,1036000.0
2013-05-15 15:20:00,13.26,13.28,13.25,13.26,1004000.0,13.26,13.28,13.25,13.26,1004000.0
2013-05-15 15:30:00,13.26,13.29,13.26,13.29,1040000.0,13.26,13.29,13.26,13.29,1040000.0
2013-05-15 15:40:00,13.29,13.32,13.29,13.3,1302000.0,13.29,13.32,13.29,13.3,1302000.0
2013-05-15 15:50:00,13.3,13.33,13.29,13.32,2028000.0,13.3,13.33,13.29,13.32,2028000.0
2013-05-16 09:30:00,13.3,13.4,13.27,13.38,3600000.0,13.3,13.4,13.27,13.38,3600000.0
2013-05-16 09:40:00,13.37,13.42,13.35,13.36,1606000.0,13.37,13.42,13.35,13.36,1606000.0
2013-05-16 09:50:00,13.36,13.4,13.32,13.32,1126000.0,13.36,13.4,13.32,13.32,1126000.0
2013-05-16 10:00:00,13.32,13.33,13.25,13.28,1246000.0,13.32,13.33,13.25,13.28,1246000.0
2013-05-16 10:10:00,13.27,13.33,13.27,13.33,788000.0,13.27,13.33,13.27,13.33,788000.0
2013-05-16 10:20:00,13.32,13.33,13.3,13.3,672000.0,13.32,13.33,13.3,13.3,672000.0
2013-05-16 10:30:00,13.31,13.34,13.29,13.33,626000.0,13.31,13.34,13.29,13.33,626000.0
2013-05-16 10:40:00,13.34,13.34,13.29,13.31,444000.0,13.34,13.34,13.29,13.31,444000.0
2013-05-16 10:50:00,13.31,13.34,13.29,13.31,536000.0,13.31,13.34,13.29,13.31,536000.0
2013-05-16 11:00:00,13.3,13.33,13.29,13.3,470000.0,13.3,13.33,13.29,13.3,470000.0
2013-05-16 11:10:00,13.29,13.35,13.29,13.33,934000.0,13.29,13.35,13.29,13.33,934000.0
2013-05-16 11:20:00,13.33,13.33,13.31,13.33,262000.0,13.33,13.33,13.31,13.33,262000.0
2013-05-16 11:30:00,13.33,13.34,13.32,13.32,598000.0,13.33,13.34,13.32,13.32,598000.0
2013-05-16 11:40:00,13.32,13.32,13.3,13.31,322000.0,13.32,13.32,13.3,13.31,322000.0
2013-05-16 11:50:00,13.31,13.32,13.29,13.29,368000.0,13.31,13.32,13.29,13.29,368000.0
2013-05-16 12:00:00,13.29,13.29,13.25,13.26,1382000.0,13.29,13.29,13.25,13.26,1382000.0
2013-05-16 12:10:00,13.26,13.3,13.26,13.29,760000.0,13.26,13.3,13.26,13.29,760000.0
2013-05-16 12:20:00,13.28,13.28,13.26,13.27,506000.0,13.28,13.28,13.26,13.27,506000.0
2013-05-16 12:30:00,13.27,13.28,13.26,13.27,330000.0,13.27,13.28,13.26,13.27,330000.0
2013-05-16 12:40:00,13.27,13.28,13.26,13.28,390000.0,13.27,13.28,13.26,13.28,390000.0
2013-05-16 12:50:00,13.28,13.3,13.27,13.29,354000.0,13.28,13.3,13.27,13.29,354000.0
2013-05-16 13:00:00,13.29,13.29,13.26,13.26,206000.0,13.29,13.29,13.26,13.26,206000.0
2013-05-16 13:10:00,13.26,13.28,13.25,13.25,470000.0,13.26,13.28,13.25,13.25,470000.0
2013-05-16 13:20:00,13.26,13.27,13.25,13.27,1078000.0,13.26,13.27,13.25,13.27,1078000.0
2013-05-16 13:30:00,13.27,13.28,13.27,13.28,200000.0,13.27,13.28,13.27,13.28,200000.0
2013-05-16 13:40:00,13.28,13.28,13.27,13.28,160000.0,13.28,13.28,13.27,13.28,160000.0
2013-05-16 13:50:00,13.28,13.28,13.25,13.26,454000.0,13.28,13.28,13.25,13.26,454000.0
2013-05-16 14:00:00,13.25,13.28,13.25,13.27,332000.0,13.25,13.28,13.25,13.27,332000.0
2013-05-16 14:10:00,13.27,13.33,13.27,13.29,712000.0,13.27,13.33,13.27,13.29,712000.0
2013-05-16 14:20:00,13.29,13.31,13.28,13.3,384000.0,13.29,13.31,13.28,13.3,384000.0
2013-05-16 14:30:00,13.3,13.32,13.3,13.32,330000.0,13.3,13.32,13.3,13.32,330000.0
2013-05-16 14:40:00,13.32,13.32,13.29,13.31,626000.0,13.32,13.32,13.29,13.31,626000.0
2013-05-16 14:50:00,13.31,13.31,13.26,13.27,534000.0,13.31,13.31,13.26,13.27,534000.0
2013-05-16 15:00:00,13.26,13.28,13.26,13.27,748000.0,13.26,13.28,13.26,13.27,748000.0
2013-05-16 15:10:00,13.27,13.27,13.25,13.25,616000.0,13.27,13.27,13.25,13.25,616000.0
2013-05-16 15:20:00,13.25,13.25,13.22,13.24,942000.0,13.25,13.25,13.22,13.24,942000.0
2013-05-16 15:30:00,13.24,13.25,13.22,13.22,630000.0,13.24,13.25,13.22,13.22,630000.0
2013-05-16 15:40:00,13.23,13.24,13.2,13.21,1254000.0,13.23,13.24,13.2,13.21,1254000.0
2013-05-16 15:50:00,13.2,13.22,13.19,13.21,2692000.0,13.2,13.22,13.19,13.21,2692000.0
2013-05-17 09:30:00,13.29,13.36,13.25,13.28,8696000.0,13.29,13.36,13.25,13.28,8696000.0
2013-05-17 09:40:00,13.28,13.36,13.26,13.36,2346000.0,13.28,13.36,13.26,13.36,2346000.0
2013-05-17 09:50:00,13.36,13.39,13.35,13.38,1714000.0,13.36,13.39,13.35,13.38,1714000.0
2013-05-17 10:00:00,13.38,13.4,13.36,13.37,1850000.0,13.38,13.4,13.36,13.37,1850000.0
2013-05-17 10:10:00,13.37,13.37,13.33,13.36,1324000.0,13.37,13.37,13.33,13.36,1324000.0
2013-05-17 10:20:00,13.36,13.38,13.31,13.34,824000.0,13.36,13.38,13.31,13.34,824000.0
2013-05-17 10:30:00,13.35,13.36,13.34,13.34,492000.0,13.35,13.36,13.34,13.34,492000.0
2013-05-17 10:40:00,13.35,13.36,13.33,13.35,330000.0,13.35,13.36,13.33,13.35,330000.0
2013-05-17 10:50:00,13.35,13.36,13.33,13.35,648000.0,13.35,13.36,13.33,13.35,648000.0
2013-05-17 11:00:00,13.34,13.36,13.31,13.32,1334000.0,13.34,13.36,13.31,13.32,1334000.0
2013-05-17 11:10:00,13.32,13.34,13.3,13.33,848000.0,13.32,13.34,13.3,13.33,848000.0
2013-05-17 11:20:00,13.32,13.37,13.32,13.36,1132000.0,13.32,13.37,13.32,13.36,1132000.0
2013-05-17 11:30:00,13.36,13.39,13.36,13.36,684000.0,13.36,13.39,13.36,13.36,684000.0
2013-05-17 11:40:00,13.37,13.37,13.35,13.37,520000.0,13.37,13.37,13.35,13.37,520000.0
2013-05-17 11:50:00,13.37,13.38,13.36,13.37,386000.0,13.37,13.38,13.36,13.37,386000.0
2013-05-17 12:00:00,13.37,13.37,13.36,13.36,704000.0,13.37,13.37,13.36,13.36,704000.0
2013-05-17 12:10:00,13.36,13.36,13.33,13.33,408000.0,13.36,13.36,13.33,13.33,408000.0
2013-05-17 12:20:00,13.33,13.36,13.33,13.34,252000.0,13.33,13.36,13.33,13.34,252000.0
2013-05-17 12:30:00,13.35,13.36,13.34,13.35,314000.0,13.35,13.36,13.34,13.35,314000.0
2013-05-17 12:40:00,13.35,13.36,13.34,13.36,132000.0,13.35,13.36,13.34,13.36,132000.0
2013-05-17 12:50:00,13.36,13.36,13.34,13.36,230000.0,13.36,13.36,13.34,13.36,230000.0
2013-05-17 13:00:00,13.36,13.36,13.31,13.33,600000.0,13.36,13.36,13.31,13.33,600000.0
2013-05-17 13:10:00,13.33,13.35,13.32,13.34,502000.0,13.33,13.35,13.32,13.34,502000.0
2013-05-17 13:20:00,13.34,13.36,13.34,13.35,906000.0,13.34,13.36,13.34,13.35,906000.0
2013-05-17 13:30:00,13.35,13.37,13.35,13.36,758000.0,13.35,13.37,13.35,13.36,758000.0
2013-05-17 13:40:00,13.36,13.37,13.35,13.36,614000.0,13.36,13.37,13.35,13.36,614000.0
2013-05-17 13:50:00,13.35,13.37,13.35,13.37,708000.0,13.35,13.37,13.35,13.37,708000.0
2013-05-17 14:00:00,13.36,13.38,13.36,13.38,516000.0,13.36,13.38,13.36,13.38,516000.0
2013-05-17 14:10:00,13.38,13.4,13.38,13.39,730000.0,13.38,13.4,13.38,13.39,730000.0
2013-05-17 14:20:00,13.39,13.4,13.38,13.4,1028000.0,13.39,13.4,13.38,13.4,1028000.0
2013-05-17 14:30:00,13.4,13.41,13.39,13.4,870000.0,13.4,13.41,13.39,13.4,870000.0
2013-05-17 14:40:00,13.41,13.41,13.4,13.4,928000.0,13.41,13.41,13.4,13.4,928000.0
2013-05-17 14:50:00,13.4,13.45,13.4,13.44,1302000.0,13.4,13.45,13.4,13.44,1302000.0
2013-05-17 15:00:00,13.44,13.45,13.42,13.42,844000.0,13.44,13.45,13.42,13.42,844000.0
2013-05-17 15:10:00,13.42,13.43,13.41,13.43,770000.0,13.42,13.43,13.41,13.43,770000.0
2013-05-17 15:20:00,13.43,13.45,13.43,13.43,1032000.0,13.43,13.45,13.43,13.43,1032000.0
2013-05-17 15:30:00,13.43,13.45,13.43,13.45,1060000.0,13.43,13.45,13.43,13.45,1060000.0
2013-05-17 15:40:00,13.45,13.47,13.44,13.47,2646000.0,13.45,13.47,13.44,13.47,2646000.0
2013-05-17 15:50:00,13.47,13.5,13.46,13.48,4648000.0,13.47,13.5,13.46,13.48,4648000.0
2013-05-20 09:30:00,13.45,13.59,13.44,13.47,3844000.0,13.45,13.59,13.44,13.47,3844000.0
2013-05-20 09:40:00,13.48,13.52,13.41,13.41,2568000.0,13.48,13.52,13.41,13.41,2568000.0
2013-05-20 09:50:00,13.42,13.47,13.39,13.43,3020000.0,13.42,13.47,13.39,13.43,3020000.0
2013-05-20 10:00:00,13.43,13.46,13.41,13.42,1294000.0,13.43,13.46,13.41,13.42,1294000.0
2013-05-20 10:10:00,13.43,13.46,13.42,13.42,778000.0,13.43,13.46,13.42,13.42,778000.0
2013-05-20 10:20:00,13.42,13.43,13.36,13.4,2536000.0,13.42,13.43,13.36,13.4,2536000.0
2013-05-20 10:30:00,13.4,13.43,13.39,13.42,2218000.0,13.4,13.43,13.39,13.42,2218000.0
2013-05-20 10:40:00,13.43,13.45,13.39,13.4,1678000.0,13.43,13.45,13.39,13.4,1678000.0
2013-05-20 10:50:00,13.4,13.4,13.38,13.4,542000.0,13.4,13.4,13.38,13.4,542000.0
2013-05-20 11:00:00,13.4,13.41,13.38,13.39,448000.0,13.4,13.41,13.38,13.39,448000.0
2013-05-20 11:10:00,13.39,13.41,13.38,13.38,524000.0,13.39,13.41,13.38,13.38,524000.0
2013-05-20 11:20:00,13.38,13.41,13.38,13.41,786000.0,13.38,13.41,13.38,13.41,786000.0
2013-05-20 11:30:00,13.41,13.48,13.41,13.47,2434000.0,13.41,13.48,13.41,13.47,2434000.0
2013-05-20 11:40:00,13.46,13.47,13.45,13.47,1306000.0,13.46,13.47,13.45,13.47,1306000.0
2013-05-20 11:50:00,13.47,13.48,13.46,13.48,698000.0,13.47,13.48,13.46,13.48,698000.0
2013-05-20 12:00:00,13.48,13.48,13.46,13.48,566000.0,13.48,13.48,13.46,13.48,566000.0
2013-05-20 12:10:00,13.48,13.48,13.43,13.43,996000.0,13.48,13.48,13.43,13.43,996000.0
2013-05-20 12:20:00,13.43,13.44,13.42,13.44,302000.0,13.43,13.44,13.42,13.44,302000.0
2013-05-20 12:30:00,13.44,13.45,13.41,13.42,294000.0,13.44,13.45,13.41,13.42,294000.0
2013-05-20 12:40:00,13.42,13.43,13.4,13.41,330000.0,13.42,13.43,13.4,13.41,330000.0
2013-05-20 12:50:00,13.42,13.42,13.39,13.4,384000.0,13.42,13.42,13.39,13.4,384000.0
2013-05-20 13:00:00,13.4,13.41,13.38,13.39,302000.0,13.4,13.41,13.38,13.39,302000.0
2013-05-20 13:10:00,13.4,13.4,13.37,13.37,370000.0,13.4,13.4,13.37,13.37,370000.0
2013-05-20 13:20:00,13.36,13.37,13.34,13.35,990000.0,13.36,13.37,13.34,13.35,990000.0
2013-05-20 13:30:00,13.35,13.36,13.35,13.35,382000.0,13.35,13.36,13.35,13.35,382000.0
2013-05-20 13:40:00,13.36,13.36,13.34,13.35,742000.0,13.36,13.36,13.34,13.35,742000.0
2013-05-20 13:50:00,13.36,13.38,13.34,13.35,506000.0,13.36,13.38,13.34,13.35,506000.0
2013-05-20 14:00:00,13.35,13.36,13.33,13.36,566000.0,13.35,13.36,13.33,13.36,566000.0
2013-05-20 14:10:00,13.35,13.39,13.35,13.38,440000.0,13.35,13.39,13.35,13.38,440000.0
2013-05-20 14:20:00,13.38,13.41,13.37,13.4,944000.0,13.38,13.41,13.37,13.4,944000.0
2013-05-20 14:30:00,13.4,13.41,13.38,13.39,432000.0,13.4,13.41,13.38,13.39,432000.0
2013-05-20 14:40:00,13.39,13.42,13.38,13.42,424000.0,13.39,13.42,13.38,13.42,424000.0
2013-05-20 14:50:00,13.42,13.43,13.39,13.4,790000.0,13.42,13.43,13.39,13.4,790000.0
2013-05-20 15:00:00,13.41,13.42,13.4,13.42,406000.0,13.41,13.42,13.4,13.42,406000.0
2013-05-20 15:10:00,13.42,13.45,13.41,13.44,828000.0,13.42,13.45,13.41,13.44,828000.0
2013-05-20 15:20:00,13.44,13.44,13.4,13.42,612000.0,13.44,13.44,13.4,13.42,612000.0
2013-05-20 15:30:00,13.42,13.43,13.39,13.39,680000.0,13.42,13.43,13.39,13.39,680000.0
2013-05-20 15:40:00,13.39,13.42,13.39,13.41,692000.0,13.39,13.42,13.39,13.41,692000.0
2013-05-20 15:50:00,13.41,13.41,13.37,13.38,2758000.0,13.41,13.41,13.37,13.38,2758000.0
2013-05-21 09:30:00,13.44,13.54,13.38,13.49,3530000.0,13.44,13.54,13.38,13.49,3530000.0
2013-05-21 09:40:00,13.49,13.5,13.44,13.5,1550000.0,13.49,13.5,13.44,13.5,1550000.0
2013-05-21 09:50:00,13.5,13.52,13.44,13.46,1126000.0,13.5,13.52,13.44,13.46,1126000.0
2013-05-21 10:00:00,13.46,13.47,13.43,13.43,936000.0,13.46,13.47,13.43,13.43,936000.0
2013-05-21 10:10:00,13.43,13.46,13.42,13.45,1444000.0,13.43,13.46,13.42,13.45,1444000.0
2013-05-21 10:20:00,13.45,13.45,13.41,13.43,1390000.0,13.45,13.45,13.41,13.43,1390000.0
2013-05-21 10:30:00,13.43,13.44,13.39,13.44,832000.0,13.43,13.44,13.39,13.44,832000.0
2013-05-21 10:40:00,13.44,13.45,13.4,13.45,776000.0,13.44,13.45,13.4,13.45,776000.0
2013-05-21 10:50:00,13.45,13.46,13.43,13.45,1236000.0,13.45,13.46,13.43,13.45,1236000.0
2013-05-21 11:00:00,13.45,13.49,13.44,13.48,726000.0,13.45,13.49,13.44,13.48,726000.0
2013-05-21 11:10:00,13.48,13.49,13.46,13.49,506000.0,13.48,13.49,13.46,13.49,506000.0
2013-05-21 11:20:00,13.47,13.48,13.44,13.47,456000.0,13.47,13.48,13.44,13.47,456000.0
2013-05-21 11:30:00,13.46,13.48,13.45,13.47,610000.0,13.46,13.48,13.45,13.47,610000.0
2013-05-21 11:40:00,13.47,13.48,13.45,13.47,332000.0,13.47,13.48,13.45,13.47,332000.0
2013-05-21 11:50:00,13.47,13.49,13.47,13.47,332000.0,13.47,13.49,13.47,13.47,332000.0
2013-05-21 12:00:00,13.47,13.49,13.47,13.48,444000.0,13.47,13.49,13.47,13.48,444000.0
2013-05-21 12:10:00,13.49,13.5,13.48,13.49,394000.0,13.49,13.5,13.48,13.49,394000.0
2013-05-21 12:20:00,13.49,13.51,13.49,13.5,792000.0,13.49,13.51,13.49,13.5,792000.0
2013-05-21 12:30:00,13.51,13.51,13.46,13.47,380000.0,13.51,13.51,13.46,13.47,380000.0
2013-05-21 12:40:00,13.47,13.49,13.46,13.47,254000.0,13.47,13.49,13.46,13.47,254000.0
2013-05-21 12:50:00,13.47,13.48,13.45,13.48,342000.0,13.47,13.48,13.45,13.48,342000.0
2013-05-21 13:00:00,13.48,13.51,13.47,13.49,412000.0,13.48,13.51,13.47,13.49,412000.0
2013-05-21 13:10:00,13.49,13.49,13.47,13.47,238000.0,13.49,13.49,13.47,13.47,238000.0
2013-05-21 13:20:00,13.47,13.48,13.47,13.47,364000.0,13.47,13.48,13.47,13.47,364000.0
2013-05-21 13:30:00,13.48,13.48,13.47,13.47,216000.0,13.48,13.48,13.47,13.47,216000.0
2013-05-21 13:40:00,13.48,13.49,13.45,13.46,320000.0,13.48,13.49,13.45,13.46,320000.0
2013-05-21 13:50:00,13.46,13.48,13.45,13.47,224000.0,13.46,13.48,13.45,13.47,224000.0
2013-05-21 14:00:00,13.47,13.49,13.47,13.49,282000.0,13.47,13.49,13.47,13.49,282000.0
2013-05-21 14:10:00,13.49,13.51,13.47,13.5,1346000.0,13.49,13.51,13.47,13.5,1346000.0
2013-05-21 14:20:00,13.5,13.51,13.47,13.47,566000.0,13.5,13.51,13.47,13.47,566000.0
2013-05-21 14:30:00,13.47,13.49,13.46,13.48,606000.0,13.47,13.49,13.46,13.48,606000.0
2013-05-21 14:40:00,13.48,13.49,13.47,13.48,614000.0,13.48,13.49,13.47,13.48,614000.0
2013-05-21 14:50:00,13.48,13.49,13.47,13.48,914000.0,13.48,13.49,13.47,13.48,914000.0
2013-05-21 15:00:00,13.48,13.49,13.47,13.49,560000.0,13.48,13.49,13.47,13.49,560000.0
2013-05-21 15:10:00,13.49,13.5,13.47,13.49,1028000.0,13.49,13.5,13.47,13.49,1028000.0
2013-05-21 15:20:00,13.5,13.5,13.49,13.49,560000.0,13.5,13.5,13.49,13.49,560000.0
2013-05-21 15:30:00,13.49,13.5,13.49,13.5,696000.0,13.49,13.5,13.49,13.5,696000.0
2013-05-21 15:40:00,13.49,13.5,13.48,13.48,1592000.0,13.49,13.5,13.48,13.48,1592000.0
2013-05-21 15:50:00,13.48,13.48,13.44,13.44,2232000.0,13.48,13.48,13.44,13.44,2232000.0
2013-05-22 09:30:00,13.37,13.38,13.26,13.3,5660000.0,13.37,13.38,13.26,13.3,5660000.0
2013-05-22 09:40:00,13.3,13.33,13.26,13.29,1748000.0,13.3,13.33,13.26,13.29,1748000.0
2013-05-22 09:50:00,13.29,13.33,13.26,13.28,1414000.0,13.29,13.33,13.26,13.28,1414000.0
2013-05-22 10:00:00,13.27,13.32,13.27,13.29,1470000.0,13.27,13.32,13.27,13.29,1470000.0
2013-05-22 10:10:00,13.29,13.35,13.29,13.33,1694000.0,13.29,13.35,13.29,13.33,1694000.0
2013-05-22 10:20:00,13.33,13.35,13.32,13.34,1542000.0,13.33,13.35,13.32,13.34,1542000.0
2013-05-22 10:30:00,13.34,13.35,13.22,13.25,3034000.0,13.34,13.35,13.22,13.25,3034000.0
2013-05-22 10:40:00,13.26,13.27,13.22,13.24,1554000.0,13.26,13.27,13.22,13.24,1554000.0
2013-05-22 10:50:00,13.25,13.26,13.2,13.23,1738000.0,13.25,13.26,13.2,13.23,1738000.0
2013-05-22 11:00:00,13.23,13.3,13.22,13.28,886000.0,13.23,13.3,13.22,13.28,886000.0
2013-05-22 11:10:00,13.29,13.36,13.28,13.32,2130000.0,13.29,13.36,13.28,13.32,2130000.0
2013-05-22 11:20:00,13.32,13.33,13.29,13.32,744000.0,13.32,13.33,13.29,13.32,744000.0
2013-05-22 11:30:00,13.31,13.33,13.3,13.3,1198000.0,13.31,13.33,13.3,13.3,1198000.0
2013-05-22 11:40:00,13.3,13.35,13.3,13.35,882000.0,13.3,13.35,13.3,13.35,882000.0
2013-05-22 11:50:00,13.36,13.36,13.34,13.35,962000.0,13.36,13.36,13.34,13.35,962000.0
2013-05-22 12:00:00,13.35,13.35,13.32,13.33,538000.0,13.35,13.35,13.32,13.33,538000.0
2013-05-22 12:10:00,13.32,13.33,13.3,13.32,468000.0,13.32,13.33,13.3,13.32,468000.0
2013-05-22 12:20:00,13.32,13.34,13.31,13.32,692000.0,13.32,13.34,13.31,13.32,692000.0
2013-05-22 12:30:00,13.31,13.33,13.31,13.32,682000.0,13.31,13.33,13.31,13.32,682000.0
2013-05-22 12:40:00,13.32,13.32,13.3,13.3,562000.0,13.32,13.32,13.3,13.3,562000.0
2013-05-22 12:50:00,13.3,13.32,13.29,13.32,520000.0,13.3,13.32,13.29,13.32,520000.0
2013-05-22 13:00:00,13.32,13.33,13.27,13.29,624000.0,13.32,13.33,13.27,13.29,624000.0
2013-05-22 13:10:00,13.29,13.29,13.26,13.27,678000.0,13.29,13.29,13.26,13.27,678000.0
2013-05-22 13:20:00,13.27,13.28,13.24,13.24,1386000.0,13.27,13.28,13.24,13.24,1386000.0
2013-05-22 13:30:00,13.24,13.26,13.22,13.24,1088000.0,13.24,13.26,13.22,13.24,1088000.0
2013-05-22 13:40:00,13.24,13.26,13.2,13.22,1690000.0,13.24,13.26,13.2,13.22,1690000.0
2013-05-22 13:50:00,13.21,13.22,13.17,13.2,1892000.0,13.21,13.22,13.17,13.2,1892000.0
2013-05-22 14:00:00,13.2,13.22,13.13,13.15,1910000.0,13.2,13.22,13.13,13.15,1910000.0
2013-05-22 14:10:00,13.16,13.17,13.1,13.16,1776000.0,13.16,13.17,13.1,13.16,1776000.0
2013-05-22 14:20:00,13.15,13.16,13.11,13.12,2286000.0,13.15,13.16,13.11,13.12,2286000.0
2013-05-22 14:30:00,13.12,13.13,13.09,13.09,1518000.0,13.12,13.13,13.09,13.09,1518000.0
2013-05-22 14:40:00,13.09,13.11,13.06,13.11,1628000.0,13.09,13.11,13.06,13.11,1628000.0
2013-05-22 14:50:00,13.11,13.14,13.08,13.14,882000.0,13.11,13.14,13.08,13.14,882000.0
2013-05-22 15:00:00,13.13,13.14,13.09,13.12,1188000.0,13.13,13.14,13.09,13.12,1188000.0
2013-05-22 15:10:00,13.12,13.12,13.07,13.07,1618000.0,13.12,13.12,13.07,13.07,1618000.0
2013-05-22 15:20:00,13.07,13.08,13.04,13.05,1660000.0,13.07,13.08,13.04,13.05,1660000.0
2013-05-22 15:30:00,13.04,13.08,13.04,13.07,1324000.0,13.04,13.08,13.04,13.07,1324000.0
2013-05-22 15:40:00,13.07,13.1,13.06,13.09,2388000.0,13.07,13.1,13.06,13.09,2388000.0
2013-05-22 15:50:00,13.09,13.16,13.09,13.16,4802000.0,13.09,13.16,13.09,13.16,4802000.0
2013-05-23 09:30:00,13.02,13.14,12.98,13.09,4216000.0,13.02,13.14,12.98,13.09,4216000.0
2013-05-23 09:40:00,13.1,13.15,13.05,13.11,2332000.0,13.1,13.15,13.05,13.11,2332000.0
2013-05-23 09:50:00,13.12,13.14,13.01,13.03,1884000.0,13.12,13.14,13.01,13.03,1884000.0
2013-05-23 10:00:00,13.03,13.06,12.99,13.05,2588000.0,13.03,13.06,12.99,13.05,2588000.0
2013-05-23 10:10:00,13.05,13.08,13.04,13.06,2070000.0,13.05,13.08,13.04,13.06,2070000.0
2013-05-23 10:20:00,13.07,13.13,13.05,13.1,978000.0,13.07,13.13,13.05,13.1,978000.0
2013-05-23 10:30:00,13.1,13.11,13.06,13.07,854000.0,13.1,13.11,13.06,13.07,854000.0
2013-05-23 10:40:00,13.08,13.08,13.02,13.02,1264000.0,13.08,13.08,13.02,13.02,1264000.0
2013-05-23 10:50:00,13.02,13.07,13.01,13.03,694000.0,13.02,13.07,13.01,13.03,694000.0
2013-05-23 11:00:00,13.03,13.08,13.03,13.07,386000.0,13.03,13.08,13.03,13.07,386000.0
2013-05-23 11:10:00,13.07,13.11,13.07,13.11,908000.0,13.07,13.11,13.07,13.11,908000.0
2013-05-23 11:20:00,13.11,13.16,13.09,13.1,1132000.0,13.11,13.16,13.09,13.1,1132000.0
2013-05-23 11:30:00,13.1,13.12,13.1,13.1,468000.0,13.1,13.12,13.1,13.1,468000.0
2013-05-23 11:40:00,13.1,13.11,13.08,13.11,244000.0,13.1,13.11,13.08,13.11,244000.0
2013-05-23 11:50:00,13.11,13.12,13.09,13.11,316000.0,13.11,13.12,13.09,13.11,316000.0
2013-05-23 12:00:00,13.11,13.14,13.1,13.12,520000.0,13.11,13.14,13.1,13.12,520000.0
2013-05-23 12:10:00,13.12,13.15,13.11,13.12,386000.0,13.12,13.15,13.11,13.12,386000.0
2013-05-23 12:20:00,13.12,13.14,13.11,13.12,520000.0,13.12,13.14,13.11,13.12,520000.0
2013-05-23 12:30:00,13.11,13.12,13.08,13.1,674000.0,13.11,13.12,13.08,13.1,674000.0
2013-05-23 12:40:00,13.1,13.12,13.09,13.11,212000.0,13.1,13.12,13.09,13.11,212000.0
2013-05-23 12:50:00,13.11,13.13,13.1,13.1,226000.0,13.11,13.13,13.1,13.1,226000.0
2013-05-23 13:00:00,13.11,13.13,13.1,13.12,508000.0,13.11,13.13,13.1,13.12,508000.0
2013-05-23 13:10:00,13.12,13.12,13.1,13.11,194000.0,13.12,13.12,13.1,13.11,194000.0
2013-05-23 13:20:00,13.11,13.12,13.07,13.07,744000.0,13.11,13.12,13.07,13.07,744000.0
2013-05-23 13:30:00,13.08,13.1,13.08,13.1,474000.0,13.08,13.1,13.08,13.1,474000.0
2013-05-23 13:40:00,13.1,13.1,13.06,13.07,818000.0,13.1,13.1,13.06,13.07,818000.0
2013-05-23 13:50:00,13.07,13.1,13.07,13.1,572000.0,13.07,13.1,13.07,13.1,572000.0
2013-05-23 14:00:00,13.09,13.12,13.08,13.11,710000.0,13.09,13.12,13.08,13.11,710000.0
2013-05-23 14:10:00,13.11,13.12,13.1,13.11,404000.0,13.11,13.12,13.1,13.11,404000.0
2013-05-23 14:20:00,13.11,13.12,13.09,13.1,456000.0,13.11,13.12,13.09,13.1,456000.0
2013-05-23 14:30:00,13.09,13.1,13.07,13.1,320000.0,13.09,13.1,13.07,13.1,320000.0
2013-05-23 14:40:00,13.1,13.14,13.09,13.12,1090000.0,13.1,13.14,13.09,13.12,1090000.0
2013-05-23 14:50:00,13.12,13.13,13.11,13.12,682000.0,13.12,13.13,13.11,13.12,682000.0
2013-05-23 15:00:00,13.12,13.14,13.1,13.1,632000.0,13.12,13.14,13.1,13.1,632000.0
2013-05-23 15:10:00,13.1,13.12,13.07,13.09,630000.0,13.1,13.12,13.07,13.09,630000.0
2013-05-23 15:20:00,13.08,13.11,13.08,13.1,540000.0,13.08,13.11,13.08,13.1,540000.0
2013-05-23 15:30:00,13.1,13.12,13.08,13.08,588000.0,13.1,13.12,13.08,13.08,588000.0
2013-05-23 15:40:00,13.08,13.1,13.07,13.09,1160000.0,13.08,13.1,13.07,13.09,1160000.0
2013-05-23 15:50:00,13.09,13.12,13.08,13.09,2566000.0,13.09,13.12,13.08,13.09,2566000.0
2013-05-24 09:30:00,12.99,13.08,12.96,13.0,2004000.0,12.99,13.08,12.96,13.0,2004000.0
2013-05-24 09:40:00,13.0,13.03,12.97,12.98,958000.0,13.0,13.03,12.97,12.98,958000.0
2013-05-24 09:50:00,12.98,12.99,12.93,12.99,1610000.0,12.98,12.99,12.93,12.99,1610000.0
2013-05-24 10:00:00,12.98,12.99,12.92,12.95,1378000.0,12.98,12.99,12.92,12.95,1378000.0
2013-05-24 10:10:00,12.96,12.97,12.93,12.96,910000.0,12.96,12.97,12.93,12.96,910000.0
2013-05-24 10:20:00,12.96,12.97,12.94,12.97,654000.0,12.96,12.97,12.94,12.97,654000.0
2013-05-24 10:30:00,12.97,13.02,12.97,13.01,1700000.0,12.97,13.02,12.97,13.01,1700000.0
2013-05-24 10:40:00,13.01,13.02,12.99,12.99,444000.0,13.01,13.02,12.99,12.99,444000.0
2013-05-24 10:50:00,12.99,13.01,12.98,13.01,588000.0,12.99,13.01,12.98,13.01,588000.0
2013-05-24 11:00:00,13.01,13.03,12.99,13.02,900000.0,13.01,13.03,12.99,13.02,900000.0
2013-05-24 11:10:00,13.02,13.02,12.99,12.99,410000.0,13.02,13.02,12.99,12.99,410000.0
2013-05-24 11:20:00,13.0,13.01,12.99,12.99,466000.0,13.0,13.01,12.99,12.99,466000.0
2013-05-24 11:30:00,12.99,13.0,12.98,13.0,650000.0,12.99,13.0,12.98,13.0,650000.0
2013-05-24 11:40:00,13.0,13.01,12.98,12.99,538000.0,13.0,13.01,12.98,12.99,538000.0
2013-05-24 11:50:00,12.98,12.99,12.97,12.97,586000.0,12.98,12.99,12.97,12.97,586000.0
2013-05-24 12:00:00,12.98,12.99,12.97,12.97,592000.0,12.98,12.99,12.97,12.97,592000.0
2013-05-24 12:10:00,12.97,12.98,12.96,12.96,758000.0,12.97,12.98,12.96,12.96,758000.0
2013-05-24 12:20:00,12.96,12.97,12.95,12.97,552000.0,12.96,12.97,12.95,12.97,552000.0
2013-05-24 12:30:00,12.97,12.97,12.93,12.94,770000.0,12.97,12.97,12.93,12.94,770000.0
2013-05-24 12:40:00,12.94,12.95,12.94,12.95,338000.0,12.94,12.95,12.94,12.95,338000.0
2013-05-24 12:50:00,12.95,12.96,12.94,12.95,464000.0,12.95,12.96,12.94,12.95,464000.0
2013-05-24 13:00:00,12.95,12.96,12.94,12.95,676000.0,12.95,12.96,12.94,12.95,676000.0
2013-05-24 13:10:00,12.96,12.96,12.94,12.95,692000.0,12.96,12.96,12.94,12.95,692000.0
2013-05-24 13:20:00,12.95,12.96,12.94,12.95,584000.0,12.95,12.96,12.94,12.95,584000.0
2013-05-24 13:30:00,12.95,12.95,12.94,12.95,666000.0,12.95,12.95,12.94,12.95,666000.0
2013-05-24 13:40:00,12.95,12.97,12.94,12.97,704000.0,12.95,12.97,12.94,12.97,704000.0
2013-05-24 13:50:00,12.96,12.99,12.96,12.99,752000.0,12.96,12.99,12.96,12.99,752000.0
2013-05-24 14:00:00,12.99,13.01,12.97,13.0,596000.0,12.99,13.01,12.97,13.0,596000.0
2013-05-24 14:10:00,13.0,13.03,13.0,13.02,436000.0,13.0,13.03,13.0,13.02,436000.0
2013-05-24 14:20:00,13.02,13.02,13.0,13.01,260000.0,13.02,13.02,13.0,13.01,260000.0
2013-05-24 14:30:00,13.01,13.02,13.0,13.01,362000.0,13.01,13.02,13.0,13.01,362000.0
2013-05-24 14:40:00,13.01,13.02,13.0,13.02,464000.0,13.01,13.02,13.0,13.02,464000.0
2013-05-24 14:50:00,13.02,13.04,13.02,13.04,938000.0,13.02,13.04,13.02,13.04,938000.0
2013-05-24 15:00:00,13.04,13.06,13.03,13.06,1108000.0,13.04,13.06,13.03,13.06,1108000.0
2013-05-24 15:10:00,13.06,13.07,13.03,13.03,614000.0,13.06,13.07,13.03,13.03,614000.0
2013-05-24 15:20:00,13.03,13.04,13.02,13.03,430000.0,13.03,13.04,13.02,13.03,430000.0
2013-05-24 15:30:00,13.03,13.05,13.02,13.02,884000.0,13.03,13.05,13.02,13.02,884000.0
2013-05-24 15:40:00,13.03,13.05,13.03,13.04,1224000.0,13.03,13.05,13.03,13.04,1224000.0
2013-05-24 15:50:00,13.04,13.1,13.04,13.09,2242000.0,13.04,13.1,13.04,13.09,2242000.0
2013-05-28 09:30:00,13.31,13.49,13.3,13.46,8116000.0,13.31,13.49,13.3,13.46,8116000.0
2013-05-28 09:40:00,13.46,13.48,13.4,13.46,4202000.0,13.46,13.48,13.4,13.46,4202000.0
2013-05-28 09:50:00,13.47,13.52,13.46,13.52,4416000.0,13.47,13.52,13.46,13.52,4416000.0
2013-05-28 10:00:00,13.52,13.56,13.48,13.53,3232000.0,13.52,13.56,13.48,13.53,3232000.0
2013-05-28 10:10:00,13.53,13.55,13.51,13.52,2390000.0,13.53,13.55,13.51,13.52,2390000.0
2013-05-28 10:20:00,13.53,13.54,13.51,13.52,2120000.0,13.53,13.54,13.51,13.52,2120000.0
2013-05-28 10:30:00,13.52,13.52,13.47,13.47,1978000.0,13.52,13.52,13.47,13.47,1978000.0
2013-05-28 10:40:00,13.47,13.49,13.46,13.48,1822000.0,13.47,13.49,13.46,13.48,1822000.0
2013-05-28 10:50:00,13.48,13.54,13.48,13.52,1388000.0,13.48,13.54,13.48,13.52,1388000.0
2013-05-28 11:00:00,13.52,13.52,13.49,13.51,816000.0,13.52,13.52,13.49,13.51,816000.0
2013-05-28 11:10:00,13.51,13.54,13.5,13.52,800000.0,13.51,13.54,13.5,13.52,800000.0
2013-05-28 11:20:00,13.52,13.54,13.5,13.52,988000.0,13.52,13.54,13.5,13.52,988000.0
2013-05-28 11:30:00,13.53,13.53,13.48,13.49,1792000.0,13.53,13.53,13.48,13.49,1792000.0
2013-05-28 11:40:00,13.49,13.53,13.48,13.49,1778000.0,13.49,13.53,13.48,13.49,1778000.0
2013-05-28 11:50:00,13.49,13.5,13.44,13.44,1034000.0,13.49,13.5,13.44,13.44,1034000.0
2013-05-28 12:00:00,13.44,13.44,13.41,13.44,1624000.0,13.44,13.44,13.41,13.44,1624000.0
2013-05-28 12:10:00,13.44,13.45,13.42,13.43,1444000.0,13.44,13.45,13.42,13.43,1444000.0
2013-05-28 12:20:00,13.43,13.44,13.42,13.43,292000.0,13.43,13.44,13.42,13.43,292000.0
2013-05-28 12:30:00,13.43,13.45,13.41,13.44,616000.0,13.43,13.45,13.41,13.44,616000.0
2013-05-28 12:40:00,13.45,13.47,13.44,13.45,566000.0,13.45,13.47,13.44,13.45,566000.0
2013-05-28 12:50:00,13.45,13.46,13.43,13.46,554000.0,13.45,13.46,13.43,13.46,554000.0
2013-05-28 13:00:00,13.46,13.48,13.45,13.45,388000.0,13.46,13.48,13.45,13.45,388000.0
2013-05-28 13:10:00,13.45,13.46,13.44,13.45,218000.0,13.45,13.46,13.44,13.45,218000.0
2013-05-28 13:20:00,13.44,13.45,13.41,13.43,822000.0,13.44,13.45,13.41,13.43,822000.0
2013-05-28 13:30:00,13.43,13.44,13.41,13.41,1318000.0,13.43,13.44,13.41,13.41,1318000.0
2013-05-28 13:40:00,13.41,13.42,13.39,13.4,982000.0,13.41,13.42,13.39,13.4,982000.0
2013-05-28 13:50:00,13.41,13.41,13.35,13.37,2134000.0,13.41,13.41,13.35,13.37,2134000.0
2013-05-28 14:00:00,13.37,13.38,13.34,13.38,1464000.0,13.37,13.38,13.34,13.38,1464000.0
2013-05-28 14:10:00,13.38,13.38,13.33,13.38,1274000.0,13.38,13.38,13.33,13.38,1274000.0
2013-05-28 14:20:00,13.38,13.38,13.35,13.36,682000.0,13.38,13.38,13.35,13.36,682000.0
2013-05-28 14:30:00,13.35,13.36,13.33,13.34,962000.0,13.35,13.36,13.33,13.34,962000.0
2013-05-28 14:40:00,13.34,13.37,13.34,13.35,826000.0,13.34,13.37,13.34,13.35,826000.0
2013-05-28 14:50:00,13.36,13.41,13.36,13.4,1042000.0,13.36,13.41,13.36,13.4,1042000.0
2013-05-28 15:00:00,13.4,13.42,13.36,13.39,624000.0,13.4,13.42,13.36,13.39,624000.0
2013-05-28 15:10:00,13.39,13.4,13.37,13.4,704000.0,13.39,13.4,13.37,13.4,704000.0
2013-05-28 15:20:00,13.39,13.4,13.36,13.36,816000.0,13.39,13.4,13.36,13.36,816000.0
2013-05-28 15:30:00,13.37,13.42,13.37,13.41,1252000.0,13.37,13.42,13.37,13.41,1252000.0
2013-05-28 15:40:00,13.4,13.42,13.38,13.4,948000.0,13.4,13.42,13.38,13.4,948000.0
2013-05-28 15:50:00,13.4,13.4,13.36,13.36,3906000.0,13.4,13.4,13.36,13.36,3906000.0
2013-05-29 09:30:00,13.27,13.41,13.26,13.39,3564000.0,13.27,13.41,13.26,13.39,3564000.0
2013-05-29 09:40:00,13.38,13.38,13.28,13.37,1926000.0,13.38,13.38,13.28,13.37,1926000.0
2013-05-29 09:50:00,13.38,13.41,13.34,13.36,4882000.0,13.38,13.41,13.34,13.36,4882000.0
2013-05-29 10:00:00,13.36,13.41,13.33,13.36,934000.0,13.36,13.41,13.33,13.36,934000.0
2013-05-29 10:10:00,13.35,13.38,13.32,13.36,808000.0,13.35,13.38,13.32,13.36,808000.0
2013-05-29 10:20:00,13.36,13.37,13.29,13.32,1068000.0,13.36,13.37,13.29,13.32,1068000.0
2013-05-29 10:30:00,13.32,13.32,13.28,13.28,648000.0,13.32,13.32,13.28,13.28,648000.0
2013-05-29 10:40:00,13.28,13.31,13.28,13.31,912000.0,13.28,13.31,13.28,13.31,912000.0
2013-05-29 10:50:00,13.31,13.32,13.28,13.28,996000.0,13.31,13.32,13.28,13.28,996000.0
2013-05-29 11:00:00,13.28,13.29,13.26,13.29,572000.0,13.28,13.29,13.26,13.29,572000.0
2013-05-29 11:10:00,13.29,13.31,13.28,13.29,662000.0,13.29,13.31,13.28,13.29,662000.0
2013-05-29 11:20:00,13.3,13.33,13.29,13.31,1092000.0,13.3,13.33,13.29,13.31,1092000.0
2013-05-29 11:30:00,13.31,13.34,13.31,13.32,1204000.0,13.31,13.34,13.31,13.32,1204000.0
2013-05-29 11:40:00,13.32,13.33,13.29,13.31,582000.0,13.32,13.33,13.29,13.31,582000.0
2013-05-29 11:50:00,13.31,13.32,13.31,13.32,372000.0,13.31,13.32,13.31,13.32,372000.0
2013-05-29 12:00:00,13.32,13.34,13.3,13.31,442000.0,13.32,13.34,13.3,13.31,442000.0
2013-05-29 12:10:00,13.31,13.33,13.3,13.33,262000.0,13.31,13.33,13.3,13.33,262000.0
2013-05-29 12:20:00,13.33,13.33,13.29,13.31,268000.0,13.33,13.33,13.29,13.31,268000.0
2013-05-29 12:30:00,13.31,13.31,13.28,13.29,282000.0,13.31,13.31,13.28,13.29,282000.0
2013-05-29 12:40:00,13.29,13.3,13.29,13.29,326000.0,13.29,13.3,13.29,13.29,326000.0
2013-05-29 12:50:00,13.29,13.29,13.27,13.27,452000.0,13.29,13.29,13.27,13.27,452000.0
2013-05-29 13:00:00,13.27,13.29,13.26,13.28,272000.0,13.27,13.29,13.26,13.28,272000.0
2013-05-29 13:10:00,13.28,13.28,13.24,13.27,1448000.0,13.28,13.28,13.24,13.27,1448000.0
2013-05-29 13:20:00,13.27,13.28,13.25,13.28,338000.0,13.27,13.28,13.25,13.28,338000.0
2013-05-29 13:30:00,13.28,13.3,13.27,13.3,396000.0,13.28,13.3,13.27,13.3,396000.0
2013-05-29 13:40:00,13.3,13.32,13.29,13.31,426000.0,13.3,13.32,13.29,13.31,426000.0
2013-05-29 13:50:00,13.31,13.33,13.3,13.33,416000.0,13.31,13.33,13.3,13.33,416000.0
2013-05-29 14:00:00,13.33,13.35,13.31,13.35,384000.0,13.33,13.35,13.31,13.35,384000.0
2013-05-29 14:10:00,13.34,13.37,13.34,13.34,410000.0,13.34,13.37,13.34,13.34,410000.0
2013-05-29 14:20:00,13.35,13.36,13.33,13.34,438000.0,13.35,13.36,13.33,13.34,438000.0
2013-05-29 14:30:00,13.33,13.34,13.32,13.34,488000.0,13.33,13.34,13.32,13.34,488000.0
2013-05-29 14:40:00,13.34,13.36,13.33,13.34,278000.0,13.34,13.36,13.33,13.34,278000.0
2013-05-29 14:50:00,13.33,13.36,13.32,13.32,362000.0,13.33,13.36,13.32,13.32,362000.0
2013-05-29 15:00:00,13.32,13.33,13.3,13.31,466000.0,13.32,13.33,13.3,13.31,466000.0
2013-05-29 15:10:00,13.31,13.33,13.29,13.3,444000.0,13.31,13.33,13.29,13.3,444000.0
2013-05-29 15:20:00,13.3,13.32,13.29,13.31,462000.0,13.3,13.32,13.29,13.31,462000.0
2013-05-29 15:30:00,13.31,13.32,13.3,13.31,510000.0,13.31,13.32,13.3,13.31,510000.0
2013-05-29 15:40:00,13.31,13.32,13.28,13.3,722000.0,13.31,13.32,13.28,13.3,722000.0
2013-05-29 15:50:00,13.3,13.3,13.26,13.28,3262000.0,13.3,13.3,13.26,13.28,3262000.0
2013-05-30 09:30:00,13.29,13.37,13.28,13.34,2834000.0,13.29,13.37,13.28,13.34,2834000.0
2013-05-30 09:40:00,13.35,13.42,13.33,13.41,2596000.0,13.35,13.42,13.33,13.41,2596000.0
2013-05-30 09:50:00,13.41,13.43,13.4,13.41,1270000.0,13.41,13.43,13.4,13.41,1270000.0
2013-05-30 10:00:00,13.41,13.42,13.35,13.36,1046000.0,13.41,13.42,13.35,13.36,1046000.0
2013-05-30 10:10:00,13.36,13.39,13.34,13.34,794000.0,13.36,13.39,13.34,13.34,794000.0
2013-05-30 10:20:00,13.34,13.35,13.33,13.33,1142000.0,13.34,13.35,13.33,13.33,1142000.0
2013-05-30 10:30:00,13.34,13.35,13.33,13.35,638000.0,13.34,13.35,13.33,13.35,638000.0
2013-05-30 10:40:00,13.35,13.37,13.34,13.36,602000.0,13.35,13.37,13.34,13.36,602000.0
2013-05-30 10:50:00,13.36,13.39,13.35,13.38,890000.0,13.36,13.39,13.35,13.38,890000.0
2013-05-30 11:00:00,13.38,13.4,13.38,13.39,316000.0,13.38,13.4,13.38,13.39,316000.0
2013-05-30 11:10:00,13.39,13.4,13.38,13.38,622000.0,13.39,13.4,13.38,13.38,622000.0
2013-05-30 11:20:00,13.38,13.39,13.37,13.39,536000.0,13.38,13.39,13.37,13.39,536000.0
2013-05-30 11:30:00,13.4,13.4,13.35,13.36,916000.0,13.4,13.4,13.35,13.36,916000.0
2013-05-30 11:40:00,13.36,13.36,13.34,13.35,950000.0,13.36,13.36,13.34,13.35,950000.0
2013-05-30 11:50:00,13.35,13.4,13.35,13.4,736000.0,13.35,13.4,13.35,13.4,736000.0
2013-05-30 12:00:00,13.4,13.42,13.39,13.39,652000.0,13.4,13.42,13.39,13.39,652000.0
2013-05-30 12:10:00,13.39,13.39,13.37,13.38,396000.0,13.39,13.39,13.37,13.38,396000.0
2013-05-30 12:20:00,13.38,13.38,13.36,13.37,334000.0,13.38,13.38,13.36,13.37,334000.0
2013-05-30 12:30:00,13.37,13.38,13.36,13.36,216000.0,13.37,13.38,13.36,13.36,216000.0
2013-05-30 12:40:00,13.37,13.38,13.36,13.38,270000.0,13.37,13.38,13.36,13.38,270000.0
2013-05-30 12:50:00,13.37,13.37,13.35,13.36,346000.0,13.37,13.37,13.35,13.36,346000.0
2013-05-30 13:00:00,13.36,13.37,13.36,13.37,228000.0,13.36,13.37,13.36,13.37,228000.0
2013-05-30 13:10:00,13.37,13.38,13.36,13.37,268000.0,13.37,13.38,13.36,13.37,268000.0
2013-05-30 13:20:00,13.37,13.38,13.37,13.37,218000.0,13.37,13.38,13.37,13.37,218000.0
2013-05-30 13:30:00,13.38,13.39,13.37,13.38,628000.0,13.38,13.39,13.37,13.38,628000.0
2013-05-30 13:40:00,13.38,13.4,13.38,13.38,350000.0,13.38,13.4,13.38,13.38,350000.0
2013-05-30 13:50:00,13.38,13.39,13.38,13.38,326000.0,13.38,13.39,13.38,13.38,326000.0
2013-05-30 14:00:00,13.39,13.39,13.38,13.39,392000.0,13.39,13.39,13.38,13.39,392000.0
2013-05-30 14:10:00,13.39,13.39,13.38,13.39,462000.0,13.39,13.39,13.38,13.39,462000.0
2013-05-30 14:20:00,13.39,13.4,13.38,13.4,480000.0,13.39,13.4,13.38,13.4,480000.0
2013-05-30 14:30:00,13.4,13.4,13.38,13.39,204000.0,13.4,13.4,13.38,13.39,204000.0
2013-05-30 14:40:00,13.39,13.41,13.38,13.4,432000.0,13.39,13.41,13.38,13.4,432000.0
2013-05-30 14:50:00,13.4,13.41,13.4,13.41,356000.0,13.4,13.41,13.4,13.41,356000.0
2013-05-30 15:00:00,13.41,13.41,13.39,13.4,324000.0,13.41,13.41,13.39,13.4,324000.0
2013-05-30 15:10:00,13.4,13.4,13.39,13.39,364000.0,13.4,13.4,13.39,13.39,364000.0
2013-05-30 15:20:00,13.39,13.4,13.37,13.37,492000.0,13.39,13.4,13.37,13.37,492000.0
2013-05-30 15:30:00,13.37,13.38,13.35,13.36,950000.0,13.37,13.38,13.35,13.36,950000.0
2013-05-30 15:40:00,13.36,13.39,13.36,13.38,1694000.0,13.36,13.39,13.36,13.38,1694000.0
2013-05-30 15:50:00,13.38,13.38,13.34,13.34,3068000.0,13.38,13.38,13.34,13.34,3068000.0
2013-05-31 09:30:00,13.3,13.53,13.3,13.49,5016000.0,13.3,13.53,13.3,13.49,5016000.0
2013-05-31 09:40:00,13.49,13.52,13.46,13.49,2268000.0,13.49,13.52,13.46,13.49,2268000.0
2013-05-31 09:50:00,13.48,13.5,13.46,13.5,2206000.0,13.48,13.5,13.46,13.5,2206000.0
2013-05-31 10:00:00,13.5,13.54,13.49,13.52,2580000.0,13.5,13.54,13.49,13.52,2580000.0
2013-05-31 10:10:00,13.52,13.52,13.48,13.51,1166000.0,13.52,13.52,13.48,13.51,1166000.0
2013-05-31 10:20:00,13.51,13.51,13.46,13.48,928000.0,13.51,13.51,13.46,13.48,928000.0
2013-05-31 10:30:00,13.48,13.51,13.47,13.5,836000.0,13.48,13.51,13.47,13.5,836000.0
2013-05-31 10:40:00,13.5,13.5,13.48,13.49,1156000.0,13.5,13.5,13.48,13.49,1156000.0
2013-05-31 10:50:00,13.49,13.5,13.48,13.49,518000.0,13.49,13.5,13.48,13.49,518000.0
2013-05-31 11:00:00,13.49,13.53,13.48,13.53,1270000.0,13.49,13.53,13.48,13.53,1270000.0
2013-05-31 11:10:00,13.53,13.56,13.51,13.56,2938000.0,13.53,13.56,13.51,13.56,2938000.0
2013-05-31 11:20:00,13.56,13.57,13.54,13.56,2016000.0,13.56,13.57,13.54,13.56,2016000.0
2013-05-31 11:30:00,13.56,13.6,13.56,13.58,1740000.0,13.56,13.6,13.56,13.58,1740000.0
2013-05-31 11:40:00,13.58,13.58,13.55,13.57,1186000.0,13.58,13.58,13.55,13.57,1186000.0
2013-05-31 11:50:00,13.57,13.58,13.57,13.57,604000.0,13.57,13.58,13.57,13.57,604000.0
2013-05-31 12:00:00,13.57,13.57,13.54,13.54,876000.0,13.57,13.57,13.54,13.54,876000.0
2013-05-31 12:10:00,13.54,13.55,13.51,13.53,866000.0,13.54,13.55,13.51,13.53,866000.0
2013-05-31 12:20:00,13.54,13.55,13.52,13.55,638000.0,13.54,13.55,13.52,13.55,638000.0
2013-05-31 12:30:00,13.55,13.55,13.53,13.54,390000.0,13.55,13.55,13.53,13.54,390000.0
2013-05-31 12:40:00,13.54,13.56,13.54,13.55,532000.0,13.54,13.56,13.54,13.55,532000.0
2013-05-31 12:50:00,13.55,13.55,13.54,13.54,376000.0,13.55,13.55,13.54,13.54,376000.0
2013-05-31 13:00:00,13.54,13.58,13.54,13.58,630000.0,13.54,13.58,13.54,13.58,630000.0
2013-05-31 13:10:00,13.58,13.59,13.58,13.58,642000.0,13.58,13.59,13.58,13.58,642000.0
2013-05-31 13:20:00,13.58,13.6,13.58,13.59,730000.0,13.58,13.6,13.58,13.59,730000.0
2013-05-31 13:30:00,13.59,13.59,13.57,13.58,916000.0,13.59,13.59,13.57,13.58,916000.0
2013-05-31 13:40:00,13.57,13.58,13.57,13.58,528000.0,13.57,13.58,13.57,13.58,528000.0
2013-05-31 13:50:00,13.58,13.59,13.58,13.58,504000.0,13.58,13.59,13.58,13.58,504000.0
2013-05-31 14:00:00,13.58,13.58,13.56,13.57,674000.0,13.58,13.58,13.56,13.57,674000.0
2013-05-31 14:10:00,13.56,13.57,13.53,13.55,1054000.0,13.56,13.57,13.53,13.55,1054000.0
2013-05-31 14:20:00,13.55,13.56,13.53,13.53,692000.0,13.55,13.56,13.53,13.53,692000.0
2013-05-31 14:30:00,13.53,13.53,13.5,13.51,1392000.0,13.53,13.53,13.5,13.51,1392000.0
2013-05-31 14:40:00,13.51,13.52,13.5,13.51,930000.0,13.51,13.52,13.5,13.51,930000.0
2013-05-31 14:50:00,13.51,13.52,13.5,13.5,920000.0,13.51,13.52,13.5,13.5,920000.0
2013-05-31 15:00:00,13.5,13.54,13.49,13.53,1180000.0,13.5,13.54,13.49,13.53,1180000.0
2013-05-31 15:10:00,13.52,13.53,13.51,13.52,590000.0,13.52,13.53,13.51,13.52,590000.0
2013-05-31 15:20:00,13.52,13.54,13.51,13.51,842000.0,13.52,13.54,13.51,13.51,842000.0
2013-05-31 15:30:00,13.51,13.52,13.49,13.51,1770000.0,13.51,13.52,13.49,13.51,1770000.0
2013-05-31 15:40:00,13.51,13.52,13.5,13.51,1896000.0,13.51,13.52,13.5,13.51,1896000.0
2013-05-31 15:50:00,13.51,13.51,13.45,13.45,6206000.0,13.51,13.51,13.45,13.45,6206000.0
2013-06-03 09:30:00,13.45,13.46,13.33,13.34,4350000.0,13.45,13.46,13.33,13.34,4350000.0
2013-06-03 09:40:00,13.34,13.34,13.21,13.22,4196000.0,13.34,13.34,13.21,13.22,4196000.0
2013-06-03 09:50:00,13.22,13.32,13.22,13.28,3668000.0,13.22,13.32,13.22,13.28,3668000.0
2013-06-03 10:00:00,13.28,13.3,13.22,13.28,2172000.0,13.28,13.3,13.22,13.28,2172000.0
2013-06-03 10:10:00,13.28,13.35,13.27,13.31,2420000.0,13.28,13.35,13.27,13.31,2420000.0
2013-06-03 10:20:00,13.31,13.32,13.25,13.26,1246000.0,13.31,13.32,13.25,13.26,1246000.0
2013-06-03 10:30:00,13.25,13.27,13.22,13.25,1586000.0,13.25,13.27,13.22,13.25,1586000.0
2013-06-03 10:40:00,13.25,13.25,13.23,13.24,932000.0,13.25,13.25,13.23,13.24,932000.0
2013-06-03 10:50:00,13.25,13.26,13.22,13.23,814000.0,13.25,13.26,13.22,13.23,814000.0
2013-06-03 11:00:00,13.23,13.23,13.2,13.21,1404000.0,13.23,13.23,13.2,13.21,1404000.0
2013-06-03 11:10:00,13.21,13.24,13.19,13.23,1078000.0,13.21,13.24,13.19,13.23,1078000.0
2013-06-03 11:20:00,13.23,13.23,13.18,13.19,1628000.0,13.23,13.23,13.18,13.19,1628000.0
2013-06-03 11:30:00,13.18,13.19,13.16,13.16,936000.0,13.18,13.19,13.16,13.16,936000.0
2013-06-03 11:40:00,13.16,13.2,13.15,13.19,1278000.0,13.16,13.2,13.15,13.19,1278000.0
2013-06-03 11:50:00,13.2,13.2,13.17,13.18,516000.0,13.2,13.2,13.17,13.18,516000.0
2013-06-03 12:00:00,13.18,13.21,13.16,13.2,618000.0,13.18,13.21,13.16,13.2,618000.0
2013-06-03 12:10:00,13.2,13.21,13.19,13.19,444000.0,13.2,13.21,13.19,13.19,444000.0
2013-06-03 12:20:00,13.2,13.21,13.18,13.19,378000.0,13.2,13.21,13.18,13.19,378000.0
2013-06-03 12:30:00,13.2,13.22,13.19,13.2,724000.0,13.2,13.22,13.19,13.2,724000.0
2013-06-03 12:40:00,13.2,13.23,13.2,13.23,424000.0,13.2,13.23,13.2,13.23,424000.0
2013-06-03 12:50:00,13.23,13.23,13.21,13.22,436000.0,13.23,13.23,13.21,13.22,436000.0
2013-06-03 13:00:00,13.23,13.23,13.2,13.22,420000.0,13.23,13.23,13.2,13.22,420000.0
2013-06-03 13:10:00,13.22,13.23,13.21,13.22,384000.0,13.22,13.23,13.21,13.22,384000.0
2013-06-03 13:20:00,13.22,13.23,13.21,13.22,808000.0,13.22,13.23,13.21,13.22,808000.0
2013-06-03 13:30:00,13.22,13.22,13.2,13.21,652000.0,13.22,13.22,13.2,13.21,652000.0
2013-06-03 13:40:00,13.2,13.21,13.2,13.2,716000.0,13.2,13.21,13.2,13.2,716000.0
2013-06-03 13:50:00,13.2,13.23,13.2,13.21,384000.0,13.2,13.23,13.2,13.21,384000.0
2013-06-03 14:00:00,13.21,13.27,13.2,13.26,1038000.0,13.21,13.27,13.2,13.26,1038000.0
2013-06-03 14:10:00,13.26,13.27,13.25,13.26,584000.0,13.26,13.27,13.25,13.26,584000.0
2013-06-03 14:20:00,13.26,13.26,13.24,13.24,254000.0,13.26,13.26,13.24,13.24,254000.0
2013-06-03 14:30:00,13.24,13.26,13.23,13.25,282000.0,13.24,13.26,13.23,13.25,282000.0
2013-06-03 14:40:00,13.25,13.28,13.25,13.26,656000.0,13.25,13.28,13.25,13.26,656000.0
2013-06-03 14:50:00,13.26,13.27,13.23,13.24,596000.0,13.26,13.27,13.23,13.24,596000.0
2013-06-03 15:00:00,13.25,13.28,13.24,13.27,678000.0,13.25,13.28,13.24,13.27,678000.0
2013-06-03 15:10:00,13.27,13.28,13.27,13.27,680000.0,13.27,13.28,13.27,13.27,680000.0
2013-06-03 15:20:00,13.27,13.29,13.27,13.28,576000.0,13.27,13.29,13.27,13.28,576000.0
2013-06-03 15:30:00,13.29,13.3,13.28,13.29,1220000.0,13.29,13.3,13.28,13.29,1220000.0
2013-06-03 15:40:00,13.29,13.31,13.29,13.3,1230000.0,13.29,13.31,13.29,13.3,1230000.0
2013-06-03 15:50:00,13.3,13.34,13.29,13.34,3062000.0,13.3,13.34,13.29,13.34,3062000.0
2013-06-04 09:30:00,13.36,13.4,13.29,13.32,2320000.0,13.36,13.4,13.29,13.32,2320000.0
2013-06-04 09:40:00,13.32,13.35,13.3,13.34,908000.0,13.32,13.35,13.3,13.34,908000.0
2013-06-04 09:50:00,13.35,13.41,13.32,13.41,1386000.0,13.35,13.41,13.32,13.41,1386000.0
2013-06-04 10:00:00,13.41,13.43,13.37,13.38,1120000.0,13.41,13.43,13.37,13.38,1120000.0
2013-06-04 10:10:00,13.38,13.39,13.36,13.37,858000.0,13.38,13.39,13.36,13.37,858000.0
2013-06-04 10:20:00,13.37,13.4,13.36,13.4,1294000.0,13.37,13.4,13.36,13.4,1294000.0
2013-06-04 10:30:00,13.4,13.44,13.4,13.4,1426000.0,13.4,13.44,13.4,13.4,1426000.0
2013-06-04 10:40:00,13.4,13.41,13.38,13.4,678000.0,13.4,13.41,13.38,13.4,678000.0
2013-06-04 10:50:00,13.4,13.4,13.33,13.34,846000.0,13.4,13.4,13.33,13.34,846000.0
2013-06-04 11:00:00,13.33,13.35,13.32,13.34,730000.0,13.33,13.35,13.32,13.34,730000.0
2013-06-04 11:10:00,13.33,13.35,13.31,13.33,430000.0,13.33,13.35,13.31,13.33,430000.0
2013-06-04 11:20:00,13.33,13.36,13.33,13.35,310000.0,13.33,13.36,13.33,13.35,310000.0
2013-06-04 11:30:00,13.35,13.36,13.33,13.34,1254000.0,13.35,13.36,13.33,13.34,1254000.0
2013-06-04 11:40:00,13.34,13.38,13.34,13.37,1008000.0,13.34,13.38,13.34,13.37,1008000.0
2013-06-04 11:50:00,13.37,13.38,13.36,13.37,274000.0,13.37,13.38,13.36,13.37,274000.0
2013-06-04 12:00:00,13.36,13.37,13.3,13.33,518000.0,13.36,13.37,13.3,13.33,518000.0
2013-06-04 12:10:00,13.33,13.34,13.3,13.32,366000.0,13.33,13.34,13.3,13.32,366000.0
2013-06-04 12:20:00,13.32,13.32,13.28,13.3,426000.0,13.32,13.32,13.28,13.3,426000.0
2013-06-04 12:30:00,13.3,13.32,13.29,13.31,550000.0,13.3,13.32,13.29,13.31,550000.0
2013-06-04 12:40:00,13.31,13.31,13.28,13.28,538000.0,13.31,13.31,13.28,13.28,538000.0
2013-06-04 12:50:00,13.28,13.3,13.28,13.3,412000.0,13.28,13.3,13.28,13.3,412000.0
2013-06-04 13:00:00,13.3,13.31,13.29,13.31,552000.0,13.3,13.31,13.29,13.31,552000.0
2013-06-04 13:10:00,13.3,13.31,13.29,13.3,756000.0,13.3,13.31,13.29,13.3,756000.0
2013-06-04 13:20:00,13.3,13.3,13.24,13.25,1310000.0,13.3,13.3,13.24,13.25,1310000.0
2013-06-04 13:30:00,13.25,13.27,13.23,13.24,846000.0,13.25,13.27,13.23,13.24,846000.0
2013-06-04 13:40:00,13.24,13.25,13.18,13.2,1736000.0,13.24,13.25,13.18,13.2,1736000.0
2013-06-04 13:50:00,13.21,13.24,13.21,13.23,1178000.0,13.21,13.24,13.21,13.23,1178000.0
2013-06-04 14:00:00,13.23,13.23,13.17,13.17,1608000.0,13.23,13.23,13.17,13.17,1608000.0
2013-06-04 14:10:00,13.17,13.19,13.15,13.19,1012000.0,13.17,13.19,13.15,13.19,1012000.0
2013-06-04 14:20:00,13.19,13.2,13.18,13.2,732000.0,13.19,13.2,13.18,13.2,732000.0
2013-06-04 14:30:00,13.2,13.22,13.2,13.22,462000.0,13.2,13.22,13.2,13.22,462000.0
2013-06-04 14:40:00,13.22,13.24,13.22,13.23,594000.0,13.22,13.24,13.22,13.23,594000.0
2013-06-04 14:50:00,13.23,13.25,13.21,13.22,484000.0,13.23,13.25,13.21,13.22,484000.0
2013-06-04 15:00:00,13.22,13.26,13.21,13.24,1208000.0,13.22,13.26,13.21,13.24,1208000.0
2013-06-04 15:10:00,13.25,13.25,13.21,13.22,1086000.0,13.25,13.25,13.21,13.22,1086000.0
2013-06-04 15:20:00,13.22,13.24,13.21,13.23,1176000.0,13.22,13.24,13.21,13.23,1176000.0
2013-06-04 15:30:00,13.23,13.3,13.23,13.29,1270000.0,13.23,13.3,13.23,13.29,1270000.0
2013-06-04 15:40:00,13.29,13.32,13.29,13.32,1990000.0,13.29,13.32,13.29,13.32,1990000.0
2013-06-04 15:50:00,13.32,13.32,13.28,13.29,3026000.0,13.32,13.32,13.28,13.29,3026000.0
2013-06-05 09:30:00,13.29,13.43,13.25,13.41,4160000.0,13.29,13.43,13.25,13.41,4160000.0
2013-06-05 09:40:00,13.41,13.51,13.38,13.49,4422000.0,13.41,13.51,13.38,13.49,4422000.0
2013-06-05 09:50:00,13.5,13.52,13.47,13.52,3438000.0,13.5,13.52,13.47,13.52,3438000.0
2013-06-05 10:00:00,13.52,13.58,13.49,13.52,4092000.0,13.52,13.58,13.49,13.52,4092000.0
2013-06-05 10:10:00,13.52,13.52,13.46,13.46,3102000.0,13.52,13.52,13.46,13.46,3102000.0
2013-06-05 10:20:00,13.46,13.57,13.44,13.56,3224000.0,13.46,13.57,13.44,13.56,3224000.0
2013-06-05 10:30:00,13.56,13.56,13.49,13.52,1842000.0,13.56,13.56,13.49,13.52,1842000.0
2013-06-05 10:40:00,13.52,13.54,13.48,13.48,1518000.0,13.52,13.54,13.48,13.48,1518000.0
2013-06-05 10:50:00,13.48,13.52,13.46,13.5,1644000.0,13.48,13.52,13.46,13.5,1644000.0
2013-06-05 11:00:00,13.49,13.52,13.41,13.42,2722000.0,13.49,13.52,13.41,13.42,2722000.0
2013-06-05 11:10:00,13.42,13.49,13.41,13.43,1704000.0,13.42,13.49,13.41,13.43,1704000.0
2013-06-05 11:20:00,13.43,13.45,13.4,13.42,1184000.0,13.43,13.45,13.4,13.42,1184000.0
2013-06-05 11:30:00,13.42,13.44,13.39,13.44,1012000.0,13.42,13.44,13.39,13.44,1012000.0
2013-06-05 11:40:00,13.44,13.44,13.39,13.4,1072000.0,13.44,13.44,13.39,13.4,1072000.0
2013-06-05 11:50:00,13.4,13.41,13.35,13.36,1824000.0,13.4,13.41,13.35,13.36,1824000.0
2013-06-05 12:00:00,13.37,13.38,13.31,13.34,1312000.0,13.37,13.38,13.31,13.34,1312000.0
2013-06-05 12:10:00,13.35,13.36,13.33,13.35,776000.0,13.35,13.36,13.33,13.35,776000.0
2013-06-05 12:20:00,13.35,13.38,13.33,13.37,956000.0,13.35,13.38,13.33,13.37,956000.0
2013-06-05 12:30:00,13.37,13.38,13.34,13.34,748000.0,13.37,13.38,13.34,13.34,748000.0
2013-06-05 12:40:00,13.34,13.35,13.3,13.3,1236000.0,13.34,13.35,13.3,13.3,1236000.0
2013-06-05 12:50:00,13.3,13.33,13.29,13.32,940000.0,13.3,13.33,13.29,13.32,940000.0
2013-06-05 13:00:00,13.32,13.37,13.3,13.37,956000.0,13.32,13.37,13.3,13.37,956000.0
2013-06-05 13:10:00,13.37,13.4,13.36,13.39,1552000.0,13.37,13.4,13.36,13.39,1552000.0
2013-06-05 13:20:00,13.39,13.43,13.38,13.42,1166000.0,13.39,13.43,13.38,13.42,1166000.0
2013-06-05 13:30:00,13.42,13.42,13.39,13.41,432000.0,13.42,13.42,13.39,13.41,432000.0
2013-06-05 13:40:00,13.41,13.44,13.41,13.42,960000.0,13.41,13.44,13.41,13.42,960000.0
2013-06-05 13:50:00,13.42,13.42,13.39,13.4,674000.0,13.42,13.42,13.39,13.4,674000.0
2013-06-05 14:00:00,13.4,13.4,13.38,13.39,1030000.0,13.4,13.4,13.38,13.39,1030000.0
2013-06-05 14:10:00,13.38,13.39,13.35,13.36,1290000.0,13.38,13.39,13.35,13.36,1290000.0
2013-06-05 14:20:00,13.36,13.37,13.33,13.33,890000.0,13.36,13.37,13.33,13.33,890000.0
2013-06-05 14:30:00,13.33,13.37,13.32,13.36,1124000.0,13.33,13.37,13.32,13.36,1124000.0
2013-06-05 14:40:00,13.36,13.38,13.36,13.37,804000.0,13.36,13.38,13.36,13.37,804000.0
2013-06-05 14:50:00,13.37,13.39,13.34,13.38,880000.0,13.37,13.39,13.34,13.38,880000.0
2013-06-05 15:00:00,13.37,13.38,13.34,13.34,598000.0,13.37,13.38,13.34,13.34,598000.0
2013-06-05 15:10:00,13.34,13.39,13.34,13.37,1060000.0,13.34,13.39,13.34,13.37,1060000.0
2013-06-05 15:20:00,13.36,13.42,13.34,13.41,1442000.0,13.36,13.42,13.34,13.41,1442000.0
2013-06-05 15:30:00,13.41,13.42,13.38,13.41,1828000.0,13.41,13.42,13.38,13.41,1828000.0
2013-06-05 15:40:00,13.41,13.43,13.39,13.42,2706000.0,13.41,13.43,13.39,13.42,2706000.0
2013-06-05 15:50:00,13.42,13.42,13.35,13.36,4126000.0,13.42,13.42,13.35,13.36,4126000.0
2013-06-06 09:30:00,13.39,13.47,13.33,13.46,3988000.0,13.39,13.47,13.33,13.46,3988000.0
2013-06-06 09:40:00,13.46,13.53,13.37,13.38,3852000.0,13.46,13.53,13.37,13.38,3852000.0
2013-06-06 09:50:00,13.37,13.37,13.26,13.33,2406000.0,13.37,13.37,13.26,13.33,2406000.0
2013-06-06 10:00:00,13.33,13.36,13.28,13.29,1406000.0,13.33,13.36,13.28,13.29,1406000.0
2013-06-06 10:10:00,13.28,13.32,13.27,13.29,1086000.0,13.28,13.32,13.27,13.29,1086000.0
2013-06-06 10:20:00,13.29,13.33,13.29,13.33,624000.0,13.29,13.33,13.29,13.33,624000.0
2013-06-06 10:30:00,13.32,13.38,13.32,13.33,1248000.0,13.32,13.38,13.32,13.33,1248000.0
2013-06-06 10:40:00,13.33,13.38,13.31,13.36,598000.0,13.33,13.38,13.31,13.36,598000.0
2013-06-06 10:50:00,13.36,13.36,13.32,13.35,478000.0,13.36,13.36,13.32,13.35,478000.0
2013-06-06 11:00:00,13.35,13.36,13.33,13.34,240000.0,13.35,13.36,13.33,13.34,240000.0
2013-06-06 11:10:00,13.34,13.37,13.33,13.35,458000.0,13.34,13.37,13.33,13.35,458000.0
2013-06-06 11:20:00,13.35,13.35,13.32,13.33,1788000.0,13.35,13.35,13.32,13.33,1788000.0
2013-06-06 11:30:00,13.32,13.33,13.31,13.33,410000.0,13.32,13.33,13.31,13.33,410000.0
2013-06-06 11:40:00,13.33,13.42,13.33,13.41,1478000.0,13.33,13.42,13.33,13.41,1478000.0
2013-06-06 11:50:00,13.4,13.4,13.34,13.36,1248000.0,13.4,13.4,13.34,13.36,1248000.0
2013-06-06 12:00:00,13.35,13.36,13.33,13.33,1034000.0,13.35,13.36,13.33,13.33,1034000.0
2013-06-06 12:10:00,13.33,13.34,13.29,13.29,2362000.0,13.33,13.34,13.29,13.29,2362000.0
2013-06-06 12:20:00,13.29,13.29,13.23,13.27,1786000.0,13.29,13.29,13.23,13.27,1786000.0
2013-06-06 12:30:00,13.27,13.29,13.26,13.28,830000.0,13.27,13.29,13.26,13.28,830000.0
2013-06-06 12:40:00,13.28,13.31,13.25,13.26,1220000.0,13.28,13.31,13.25,13.26,1220000.0
2013-06-06 12:50:00,13.27,13.27,13.22,13.22,1346000.0,13.27,13.27,13.22,13.22,1346000.0
2013-06-06 13:00:00,13.22,13.26,13.21,13.24,1090000.0,13.22,13.26,13.21,13.24,1090000.0
2013-06-06 13:10:00,13.24,13.28,13.24,13.27,1424000.0,13.24,13.28,13.24,13.27,1424000.0
2013-06-06 13:20:00,13.26,13.27,13.21,13.24,776000.0,13.26,13.27,13.21,13.24,776000.0
2013-06-06 13:30:00,13.24,13.31,13.24,13.29,1846000.0,13.24,13.31,13.24,13.29,1846000.0
2013-06-06 13:40:00,13.29,13.3,13.26,13.3,508000.0,13.29,13.3,13.26,13.3,508000.0
2013-06-06 13:50:00,13.31,13.31,13.28,13.29,408000.0,13.31,13.31,13.28,13.29,408000.0
2013-06-06 14:00:00,13.29,13.3,13.26,13.27,332000.0,13.29,13.3,13.26,13.27,332000.0
2013-06-06 14:10:00,13.28,13.31,13.27,13.27,458000.0,13.28,13.31,13.27,13.27,458000.0
2013-06-06 14:20:00,13.28,13.33,13.28,13.33,526000.0,13.28,13.33,13.28,13.33,526000.0
2013-06-06 14:30:00,13.33,13.34,13.31,13.32,658000.0,13.33,13.34,13.31,13.32,658000.0
2013-06-06 14:40:00,13.32,13.37,13.32,13.36,596000.0,13.32,13.37,13.32,13.36,596000.0
2013-06-06 14:50:00,13.36,13.38,13.34,13.35,532000.0,13.36,13.38,13.34,13.35,532000.0
2013-06-06 15:00:00,13.34,13.36,13.34,13.34,796000.0,13.34,13.36,13.34,13.34,796000.0
2013-06-06 15:10:00,13.35,13.36,13.34,13.35,716000.0,13.35,13.36,13.34,13.35,716000.0
2013-06-06 15:20:00,13.35,13.38,13.35,13.37,464000.0,13.35,13.38,13.35,13.37,464000.0
2013-06-06 15:30:00,13.37,13.39,13.37,13.38,1290000.0,13.37,13.39,13.37,13.38,1290000.0
2013-06-06 15:40:00,13.38,13.39,13.37,13.37,922000.0,13.38,13.39,13.37,13.37,922000.0
2013-06-06 15:50:00,13.37,13.39,13.37,13.39,2392000.0,13.37,13.39,13.37,13.39,2392000.0
2013-06-07 09:30:00,13.49,13.56,13.46,13.54,5466000.0,13.49,13.56,13.46,13.54,5466000.0
2013-06-07 09:40:00,13.54,13.55,13.48,13.54,3216000.0,13.54,13.55,13.48,13.54,3216000.0
2013-06-07 09:50:00,13.53,13.55,13.5,13.54,1862000.0,13.53,13.55,13.5,13.54,1862000.0
2013-06-07 10:00:00,13.53,13.58,13.51,13.55,3462000.0,13.53,13.58,13.51,13.55,3462000.0
2013-06-07 10:10:00,13.56,13.66,13.55,13.66,7446000.0,13.56,13.66,13.55,13.66,7446000.0
2013-06-07 10:20:00,13.66,13.69,13.64,13.68,3832000.0,13.66,13.69,13.64,13.68,3832000.0
2013-06-07 10:30:00,13.68,13.72,13.66,13.72,3618000.0,13.68,13.72,13.66,13.72,3618000.0
2013-06-07 10:40:00,13.72,13.74,13.7,13.7,2872000.0,13.72,13.74,13.7,13.7,2872000.0
2013-06-07 10:50:00,13.7,13.73,13.69,13.7,1970000.0,13.7,13.73,13.69,13.7,1970000.0
2013-06-07 11:00:00,13.7,13.72,13.7,13.72,1210000.0,13.7,13.72,13.7,13.72,1210000.0
2013-06-07 11:10:00,13.72,13.72,13.69,13.71,1130000.0,13.72,13.72,13.69,13.71,1130000.0
2013-06-07 11:20:00,13.71,14.01,13.71,13.8,6470000.0,13.71,14.01,13.71,13.8,6470000.0
2013-06-07 11:30:00,13.8,13.87,13.8,13.81,3538000.0,13.8,13.87,13.8,13.81,3538000.0
2013-06-07 11:40:00,13.81,13.83,13.78,13.81,2090000.0,13.81,13.83,13.78,13.81,2090000.0
2013-06-07 11:50:00,13.81,13.88,13.8,13.87,2462000.0,13.81,13.88,13.8,13.87,2462000.0
2013-06-07 12:00:00,13.86,13.87,13.8,13.87,1658000.0,13.86,13.87,13.8,13.87,1658000.0
2013-06-07 12:10:00,13.87,13.89,13.83,13.84,1504000.0,13.87,13.89,13.83,13.84,1504000.0
2013-06-07 12:20:00,13.85,13.85,13.83,13.85,1166000.0,13.85,13.85,13.83,13.85,1166000.0
2013-06-07 12:30:00,13.85,13.87,13.83,13.86,1554000.0,13.85,13.87,13.83,13.86,1554000.0
2013-06-07 12:40:00,13.86,13.87,13.81,13.82,1550000.0,13.86,13.87,13.81,13.82,1550000.0
2013-06-07 12:50:00,13.83,13.86,13.82,13.86,1052000.0,13.83,13.86,13.82,13.86,1052000.0
2013-06-07 13:00:00,13.86,13.87,13.85,13.85,702000.0,13.86,13.87,13.85,13.85,702000.0
2013-06-07 13:10:00,13.84,13.85,13.81,13.81,990000.0,13.84,13.85,13.81,13.81,990000.0
2013-06-07 13:20:00,13.81,13.81,13.78,13.79,1034000.0,13.81,13.81,13.78,13.79,1034000.0
2013-06-07 13:30:00,13.79,13.82,13.79,13.81,664000.0,13.79,13.82,13.79,13.81,664000.0
2013-06-07 13:40:00,13.81,13.82,13.77,13.77,718000.0,13.81,13.82,13.77,13.77,718000.0
2013-06-07 13:50:00,13.77,13.8,13.76,13.77,1054000.0,13.77,13.8,13.76,13.77,1054000.0
2013-06-07 14:00:00,13.77,13.8,13.75,13.76,926000.0,13.77,13.8,13.75,13.76,926000.0
2013-06-07 14:10:00,13.76,13.78,13.73,13.78,1374000.0,13.76,13.78,13.73,13.78,1374000.0
2013-06-07 14:20:00,13.78,13.78,13.73,13.75,904000.0,13.78,13.78,13.73,13.75,904000.0
2013-06-07 14:30:00,13.75,13.78,13.74,13.77,904000.0,13.75,13.78,13.74,13.77,904000.0
2013-06-07 14:40:00,13.76,13.82,13.76,13.81,1052000.0,13.76,13.82,13.76,13.81,1052000.0
2013-06-07 14:50:00,13.81,13.85,13.8,13.83,956000.0,13.81,13.85,13.8,13.83,956000.0
2013-06-07 15:00:00,13.83,13.84,13.81,13.83,1012000.0,13.83,13.84,13.81,13.83,1012000.0
2013-06-07 15:10:00,13.83,13.86,13.83,13.85,1096000.0,13.83,13.86,13.83,13.85,1096000.0
2013-06-07 15:20:00,13.85,13.86,13.82,13.86,1128000.0,13.85,13.86,13.82,13.86,1128000.0
2013-06-07 15:30:00,13.86,13.87,13.85,13.87,1654000.0,13.86,13.87,13.85,13.87,1654000.0
2013-06-07 15:40:00,13.86,13.88,13.86,13.88,3546000.0,13.86,13.88,13.86,13.88,3546000.0
2013-06-07 15:50:00,13.88,13.89,13.84,13.84,6170000.0,13.88,13.89,13.84,13.84,6170000.0
2013-06-10 09:30:00,13.83,13.85,13.76,13.79,4544000.0,13.83,13.85,13.76,13.79,4544000.0
2013-06-10 09:40:00,13.79,13.88,13.76,13.88,3538000.0,13.79,13.88,13.76,13.88,3538000.0
2013-06-10 09:50:00,13.88,13.92,13.86,13.86,2314000.0,13.88,13.92,13.86,13.86,2314000.0
2013-06-10 10:00:00,13.87,13.88,13.82,13.88,1266000.0,13.87,13.88,13.82,13.88,1266000.0
2013-06-10 10:10:00,13.88,13.95,13.85,13.93,2484000.0,13.88,13.95,13.85,13.93,2484000.0
2013-06-10 10:20:00,13.93,13.98,13.92,13.98,2304000.0,13.93,13.98,13.92,13.98,2304000.0
2013-06-10 10:30:00,13.98,14.0,13.96,13.98,2316000.0,13.98,14.0,13.96,13.98,2316000.0
2013-06-10 10:40:00,13.98,14.04,13.98,14.01,2826000.0,13.98,14.04,13.98,14.01,2826000.0
2013-06-10 10:50:00,14.0,14.02,13.97,13.99,1354000.0,14.0,14.02,13.97,13.99,1354000.0
2013-06-10 11:00:00,14.0,14.04,13.99,14.01,1714000.0,14.0,14.04,13.99,14.01,1714000.0
2013-06-10 11:10:00,14.02,14.06,14.01,14.04,1666000.0,14.02,14.06,14.01,14.04,1666000.0
2013-06-10 11:20:00,14.04,14.08,14.04,14.05,1914000.0,14.04,14.08,14.04,14.05,1914000.0
2013-06-10 11:30:00,14.04,14.08,14.03,14.08,1404000.0,14.04,14.08,14.03,14.08,1404000.0
2013-06-10 11:40:00,14.08,14.12,14.06,14.12,2034000.0,14.08,14.12,14.06,14.12,2034000.0
2013-06-10 11:50:00,14.12,14.12,14.09,14.11,1282000.0,14.12,14.12,14.09,14.11,1282000.0
2013-06-10 12:00:00,14.1,14.12,14.09,14.1,758000.0,14.1,14.12,14.09,14.1,758000.0
2013-06-10 12:10:00,14.1,14.12,14.09,14.1,868000.0,14.1,14.12,14.09,14.1,868000.0
2013-06-10 12:20:00,14.1,14.1,14.05,14.06,978000.0,14.1,14.1,14.05,14.06,978000.0
2013-06-10 12:30:00,14.06,14.08,14.06,14.06,566000.0,14.06,14.08,14.06,14.06,566000.0
2013-06-10 12:40:00,14.06,14.08,14.05,14.08,900000.0,14.06,14.08,14.05,14.08,900000.0
2013-06-10 12:50:00,14.08,14.08,14.04,14.04,796000.0,14.08,14.08,14.04,14.04,796000.0
2013-06-10 13:00:00,14.04,14.08,14.03,14.08,862000.0,14.04,14.08,14.03,14.08,862000.0
2013-06-10 13:10:00,14.08,14.09,14.05,14.07,662000.0,14.08,14.09,14.05,14.07,662000.0
2013-06-10 13:20:00,14.07,14.07,14.06,14.07,362000.0,14.07,14.07,14.06,14.07,362000.0
2013-06-10 13:30:00,14.07,14.08,14.06,14.08,620000.0,14.07,14.08,14.06,14.08,620000.0
2013-06-10 13:40:00,14.08,14.1,14.08,14.08,1268000.0,14.08,14.1,14.08,14.08,1268000.0
2013-06-10 13:50:00,14.08,14.1,14.06,14.09,606000.0,14.08,14.1,14.06,14.09,606000.0
2013-06-10 14:00:00,14.08,14.1,14.06,14.06,670000.0,14.08,14.1,14.06,14.06,670000.0
2013-06-10 14:10:00,14.05,14.06,14.02,14.03,1338000.0,14.05,14.06,14.02,14.03,1338000.0
2013-06-10 14:20:00,14.03,14.06,14.03,14.06,452000.0,14.03,14.06,14.03,14.06,452000.0
2013-06-10 14:30:00,14.06,14.08,14.05,14.06,550000.0,14.06,14.08,14.05,14.06,550000.0
2013-06-10 14:40:00,14.06,14.07,14.04,14.07,498000.0,14.06,14.07,14.04,14.07,498000.0
2013-06-10 14:50:00,14.08,14.08,14.06,14.07,566000.0,14.08,14.08,14.06,14.07,566000.0
2013-06-10 15:00:00,14.07,14.08,14.03,14.08,1186000.0,14.07,14.08,14.03,14.08,1186000.0
2013-06-10 15:10:00,14.08,14.09,14.06,14.09,680000.0,14.08,14.09,14.06,14.09,680000.0
2013-06-10 15:20:00,14.09,14.1,14.06,14.08,938000.0,14.09,14.1,14.06,14.08,938000.0
2013-06-10 15:30:00,14.08,14.1,14.07,14.09,1042000.0,14.08,14.1,14.07,14.09,1042000.0
2013-06-10 15:40:00,14.09,14.1,14.07,14.07,1890000.0,14.09,14.1,14.07,14.07,1890000.0
2013-06-10 15:50:00,14.07,14.07,14.05,14.05,4230000.0,14.07,14.07,14.05,14.05,4230000.0
2013-06-11 09:30:00,13.8,13.84,13.72,13.76,8548000.0,13.8,13.84,13.72,13.76,8548000.0
2013-06-11 09:40:00,13.76,13.89,13.75,13.87,5076000.0,13.76,13.89,13.75,13.87,5076000.0
2013-06-11 09:50:00,13.87,13.88,13.8,13.86,4146000.0,13.87,13.88,13.8,13.86,4146000.0
2013-06-11 10:00:00,13.86,13.92,13.81,13.82,3168000.0,13.86,13.92,13.81,13.82,3168000.0
2013-06-11 10:10:00,13.82,13.83,13.78,13.82,2358000.0,13.82,13.83,13.78,13.82,2358000.0
2013-06-11 10:20:00,13.82,13.9,13.79,13.89,1694000.0,13.82,13.9,13.79,13.89,1694000.0
2013-06-11 10:30:00,13.89,13.91,13.87,13.87,992000.0,13.89,13.91,13.87,13.87,992000.0
2013-06-11 10:40:00,13.87,13.88,13.85,13.85,990000.0,13.87,13.88,13.85,13.85,990000.0
2013-06-11 10:50:00,13.85,13.86,13.82,13.82,826000.0,13.85,13.86,13.82,13.82,826000.0
2013-06-11 11:00:00,13.83,13.85,13.82,13.83,628000.0,13.83,13.85,13.82,13.83,628000.0
2013-06-11 11:10:00,13.82,13.87,13.82,13.87,854000.0,13.82,13.87,13.82,13.87,854000.0
2013-06-11 11:20:00,13.87,13.89,13.85,13.88,1874000.0,13.87,13.89,13.85,13.88,1874000.0
2013-06-11 11:30:00,13.89,13.89,13.84,13.84,1046000.0,13.89,13.89,13.84,13.84,1046000.0
2013-06-11 11:40:00,13.85,13.86,13.83,13.84,798000.0,13.85,13.86,13.83,13.84,798000.0
2013-06-11 11:50:00,13.84,13.84,13.82,13.83,908000.0,13.84,13.84,13.82,13.83,908000.0
2013-06-11 12:00:00,13.83,13.85,13.82,13.84,580000.0,13.83,13.85,13.82,13.84,580000.0
2013-06-11 12:10:00,13.83,13.85,13.82,13.82,644000.0,13.83,13.85,13.82,13.82,644000.0
2013-06-11 12:20:00,13.82,13.86,13.82,13.86,728000.0,13.82,13.86,13.82,13.86,728000.0
2013-06-11 12:30:00,13.86,13.87,13.85,13.86,672000.0,13.86,13.87,13.85,13.86,672000.0
2013-06-11 12:40:00,13.86,13.88,13.85,13.86,536000.0,13.86,13.88,13.85,13.86,536000.0
2013-06-11 12:50:00,13.86,13.86,13.84,13.85,372000.0,13.86,13.86,13.84,13.85,372000.0
2013-06-11 13:00:00,13.85,13.87,13.85,13.86,302000.0,13.85,13.87,13.85,13.86,302000.0
2013-06-11 13:10:00,13.85,13.86,13.82,13.82,662000.0,13.85,13.86,13.82,13.82,662000.0
2013-06-11 13:20:00,13.82,13.82,13.79,13.79,1414000.0,13.82,13.82,13.79,13.79,1414000.0
2013-06-11 13:30:00,13.79,13.8,13.78,13.79,972000.0,13.79,13.8,13.78,13.79,972000.0
2013-06-11 13:40:00,13.79,13.8,13.77,13.8,560000.0,13.79,13.8,13.77,13.8,560000.0
2013-06-11 13:50:00,13.79,13.81,13.78,13.78,1002000.0,13.79,13.81,13.78,13.78,1002000.0
2013-06-11 14:00:00,13.78,13.81,13.77,13.79,732000.0,13.78,13.81,13.77,13.79,732000.0
2013-06-11 14:10:00,13.78,13.8,13.77,13.78,708000.0,13.78,13.8,13.77,13.78,708000.0
2013-06-11 14:20:00,13.78,13.8,13.77,13.78,362000.0,13.78,13.8,13.77,13.78,362000.0
2013-06-11 14:30:00,13.78,13.81,13.78,13.81,562000.0,13.78,13.81,13.78,13.81,562000.0
2013-06-11 14:40:00,13.8,13.81,13.77,13.78,772000.0,13.8,13.81,13.77,13.78,772000.0
2013-06-11 14:50:00,13.79,13.82,13.78,13.82,752000.0,13.79,13.82,13.78,13.82,752000.0
2013-06-11 15:00:00,13.82,13.84,13.81,13.81,634000.0,13.82,13.84,13.81,13.81,634000.0
2013-06-11 15:10:00,13.82,13.82,13.79,13.81,548000.0,13.82,13.82,13.79,13.81,548000.0
2013-06-11 15:20:00,13.81,13.83,13.79,13.81,1104000.0,13.81,13.83,13.79,13.81,1104000.0
2013-06-11 15:30:00,13.81,13.81,13.75,13.75,1992000.0,13.81,13.81,13.75,13.75,1992000.0
2013-06-11 15:40:00,13.75,13.76,13.71,13.74,2242000.0,13.75,13.76,13.71,13.74,2242000.0
2013-06-11 15:50:00,13.74,13.76,13.73,13.74,3006000.0,13.74,13.76,13.73,13.74,3006000.0
2013-06-12 09:30:00,13.84,13.84,13.75,13.79,2952000.0,13.84,13.84,13.75,13.79,2952000.0
2013-06-12 09:40:00,13.8,13.8,13.72,13.72,3642000.0,13.8,13.8,13.72,13.72,3642000.0
2013-06-12 09:50:00,13.72,13.73,13.66,13.68,3466000.0,13.72,13.73,13.66,13.68,3466000.0
2013-06-12 10:00:00,13.68,13.7,13.65,13.7,1674000.0,13.68,13.7,13.65,13.7,1674000.0
2013-06-12 10:10:00,13.7,13.71,13.67,13.68,1214000.0,13.7,13.71,13.67,13.68,1214000.0
2013-06-12 10:20:00,13.68,13.73,13.68,13.73,1006000.0,13.68,13.73,13.68,13.73,1006000.0
2013-06-12 10:30:00,13.73,13.74,13.71,13.71,984000.0,13.73,13.74,13.71,13.71,984000.0
2013-06-12 10:40:00,13.7,13.72,13.68,13.69,736000.0,13.7,13.72,13.68,13.69,736000.0
2013-06-12 10:50:00,13.69,13.69,13.65,13.65,1288000.0,13.69,13.69,13.65,13.65,1288000.0
2013-06-12 11:00:00,13.66,13.68,13.64,13.66,724000.0,13.66,13.68,13.64,13.66,724000.0
2013-06-12 11:10:00,13.67,13.68,13.65,13.68,634000.0,13.67,13.68,13.65,13.68,634000.0
2013-06-12 11:20:00,13.68,13.7,13.67,13.68,1064000.0,13.68,13.7,13.67,13.68,1064000.0
2013-06-12 11:30:00,13.67,13.69,13.65,13.67,634000.0,13.67,13.69,13.65,13.67,634000.0
2013-06-12 11:40:00,13.66,13.67,13.64,13.66,826000.0,13.66,13.67,13.64,13.66,826000.0
2013-06-12 11:50:00,13.65,13.66,13.6,13.6,1406000.0,13.65,13.66,13.6,13.6,1406000.0
2013-06-12 12:00:00,13.6,13.62,13.59,13.6,848000.0,13.6,13.62,13.59,13.6,848000.0
2013-06-12 12:10:00,13.6,13.6,13.57,13.58,974000.0,13.6,13.6,13.57,13.58,974000.0
2013-06-12 12:20:00,13.59,13.61,13.58,13.6,512000.0,13.59,13.61,13.58,13.6,512000.0
2013-06-12 12:30:00,13.6,13.61,13.57,13.58,690000.0,13.6,13.61,13.57,13.58,690000.0
2013-06-12 12:40:00,13.58,13.62,13.57,13.61,510000.0,13.58,13.62,13.57,13.61,510000.0
2013-06-12 12:50:00,13.61,13.64,13.6,13.64,640000.0,13.61,13.64,13.6,13.64,640000.0
2013-06-12 13:00:00,13.64,13.68,13.63,13.65,498000.0,13.64,13.68,13.63,13.65,498000.0
2013-06-12 13:10:00,13.66,13.67,13.64,13.64,314000.0,13.66,13.67,13.64,13.64,314000.0
2013-06-12 13:20:00,13.64,13.64,13.61,13.62,446000.0,13.64,13.64,13.61,13.62,446000.0
2013-06-12 13:30:00,13.62,13.63,13.59,13.6,314000.0,13.62,13.63,13.59,13.6,314000.0
2013-06-12 13:40:00,13.59,13.62,13.59,13.61,464000.0,13.59,13.62,13.59,13.61,464000.0
2013-06-12 13:50:00,13.61,13.63,13.59,13.61,392000.0,13.61,13.63,13.59,13.61,392000.0
2013-06-12 14:00:00,13.6,13.61,13.58,13.59,698000.0,13.6,13.61,13.58,13.59,698000.0
2013-06-12 14:10:00,13.59,13.59,13.56,13.57,800000.0,13.59,13.59,13.56,13.57,800000.0
2013-06-12 14:20:00,13.57,13.59,13.56,13.57,424000.0,13.57,13.59,13.56,13.57,424000.0
2013-06-12 14:30:00,13.57,13.58,13.55,13.56,466000.0,13.57,13.58,13.55,13.56,466000.0
2013-06-12 14:40:00,13.56,13.58,13.54,13.54,624000.0,13.56,13.58,13.54,13.54,624000.0
2013-06-12 14:50:00,13.54,13.57,13.54,13.57,456000.0,13.54,13.57,13.54,13.57,456000.0
2013-06-12 15:00:00,13.57,13.58,13.54,13.55,1090000.0,13.57,13.58,13.54,13.55,1090000.0
2013-06-12 15:10:00,13.55,13.55,13.53,13.53,1458000.0,13.55,13.55,13.53,13.53,1458000.0
2013-06-12 15:20:00,13.53,13.57,13.52,13.57,1330000.0,13.53,13.57,13.52,13.57,1330000.0
2013-06-12 15:30:00,13.57,13.57,13.54,13.56,768000.0,13.57,13.57,13.54,13.56,768000.0
2013-06-12 15:40:00,13.56,13.59,13.55,13.57,930000.0,13.56,13.59,13.55,13.57,930000.0
2013-06-12 15:50:00,13.58,13.6,13.57,13.58,3606000.0,13.58,13.6,13.57,13.58,3606000.0
2013-06-13 09:30:00,13.58,13.6,13.51,13.59,2944000.0,13.58,13.6,13.51,13.59,2944000.0
2013-06-13 09:40:00,13.59,13.68,13.58,13.63,2348000.0,13.59,13.68,13.58,13.63,2348000.0
2013-06-13 09:50:00,13.63,13.67,13.58,13.65,2142000.0,13.63,13.67,13.58,13.65,2142000.0
2013-06-13 10:00:00,13.66,13.69,13.6,13.61,1630000.0,13.66,13.69,13.6,13.61,1630000.0
2013-06-13 10:10:00,13.61,13.62,13.57,13.61,1588000.0,13.61,13.62,13.57,13.61,1588000.0
2013-06-13 10:20:00,13.61,13.66,13.59,13.64,920000.0,13.61,13.66,13.59,13.64,920000.0
2013-06-13 10:30:00,13.64,13.68,13.64,13.65,928000.0,13.64,13.68,13.64,13.65,928000.0
2013-06-13 10:40:00,13.65,13.68,13.64,13.65,676000.0,13.65,13.68,13.64,13.65,676000.0
2013-06-13 10:50:00,13.65,13.67,13.62,13.63,546000.0,13.65,13.67,13.62,13.63,546000.0
2013-06-13 11:00:00,13.63,13.65,13.6,13.61,444000.0,13.63,13.65,13.6,13.61,444000.0
2013-06-13 11:10:00,13.61,13.64,13.61,13.63,512000.0,13.61,13.64,13.61,13.63,512000.0
2013-06-13 11:20:00,13.63,13.66,13.62,13.65,552000.0,13.63,13.66,13.62,13.65,552000.0
2013-06-13 11:30:00,13.65,13.66,13.63,13.64,366000.0,13.65,13.66,13.63,13.64,366000.0
2013-06-13 11:40:00,13.65,13.7,13.65,13.7,944000.0,13.65,13.7,13.65,13.7,944000.0
2013-06-13 11:50:00,13.7,13.71,13.68,13.69,562000.0,13.7,13.71,13.68,13.69,562000.0
2013-06-13 12:00:00,13.69,13.71,13.68,13.69,502000.0,13.69,13.71,13.68,13.69,502000.0
2013-06-13 12:10:00,13.69,13.72,13.69,13.72,848000.0,13.69,13.72,13.69,13.72,848000.0
2013-06-13 12:20:00,13.72,13.75,13.72,13.73,1196000.0,13.72,13.75,13.72,13.73,1196000.0
2013-06-13 12:30:00,13.73,13.75,13.72,13.75,500000.0,13.73,13.75,13.72,13.75,500000.0
2013-06-13 12:40:00,13.74,13.75,13.74,13.74,510000.0,13.74,13.75,13.74,13.74,510000.0
2013-06-13 12:50:00,13.74,13.75,13.73,13.75,642000.0,13.74,13.75,13.73,13.75,642000.0
2013-06-13 13:00:00,13.75,13.76,13.72,13.74,1094000.0,13.75,13.76,13.72,13.74,1094000.0
2013-06-13 13:10:00,13.74,13.75,13.72,13.73,500000.0,13.74,13.75,13.72,13.73,500000.0
2013-06-13 13:20:00,13.73,13.73,13.72,13.73,296000.0,13.73,13.73,13.72,13.73,296000.0
2013-06-13 13:30:00,13.73,13.74,13.71,13.72,540000.0,13.73,13.74,13.71,13.72,540000.0
2013-06-13 13:40:00,13.71,13.73,13.71,13.73,362000.0,13.71,13.73,13.71,13.73,362000.0
2013-06-13 13:50:00,13.73,13.74,13.72,13.73,398000.0,13.73,13.74,13.72,13.73,398000.0
2013-06-13 14:00:00,13.73,13.76,13.73,13.76,1174000.0,13.73,13.76,13.73,13.76,1174000.0
2013-06-13 14:10:00,13.76,13.79,13.74,13.79,1308000.0,13.76,13.79,13.74,13.79,1308000.0
2013-06-13 14:20:00,13.79,13.81,13.79,13.8,1222000.0,13.79,13.81,13.79,13.8,1222000.0
2013-06-13 14:30:00,13.8,13.81,13.79,13.79,366000.0,13.8,13.81,13.79,13.79,366000.0
2013-06-13 14:40:00,13.79,13.8,13.76,13.76,11610000.0,13.79,13.8,13.76,13.76,11610000.0
2013-06-13 14:50:00,13.76,13.79,13.76,13.77,706000.0,13.76,13.79,13.76,13.77,706000.0
2013-06-13 15:00:00,13.77,13.79,13.77,13.78,774000.0,13.77,13.79,13.77,13.78,774000.0
2013-06-13 15:10:00,13.78,13.81,13.77,13.78,796000.0,13.78,13.81,13.77,13.78,796000.0
2013-06-13 15:20:00,13.78,13.8,13.77,13.79,586000.0,13.78,13.8,13.77,13.79,586000.0
2013-06-13 15:30:00,13.79,13.8,13.76,13.79,880000.0,13.79,13.8,13.76,13.79,880000.0
2013-06-13 15:40:00,13.79,13.84,13.79,13.82,1952000.0,13.79,13.84,13.79,13.82,1952000.0
2013-06-13 15:50:00,13.82,13.82,13.79,13.79,3432000.0,13.82,13.82,13.79,13.79,3432000.0
2013-06-14 09:30:00,13.75,13.79,13.7,13.73,2036000.0,13.75,13.79,13.7,13.73,2036000.0
2013-06-14 09:40:00,13.72,13.85,13.72,13.85,2434000.0,13.72,13.85,13.72,13.85,2434000.0
2013-06-14 09:50:00,13.84,13.85,13.76,13.82,2414000.0,13.84,13.85,13.76,13.82,2414000.0
2013-06-14 10:00:00,13.82,13.83,13.78,13.8,2060000.0,13.82,13.83,13.78,13.8,2060000.0
2013-06-14 10:10:00,13.79,13.8,13.75,13.75,1134000.0,13.79,13.8,13.75,13.75,1134000.0
2013-06-14 10:20:00,13.75,13.76,13.69,13.71,2110000.0,13.75,13.76,13.69,13.71,2110000.0
2013-06-14 10:30:00,13.72,13.73,13.69,13.69,822000.0,13.72,13.73,13.69,13.69,822000.0
2013-06-14 10:40:00,13.69,13.74,13.69,13.71,1126000.0,13.69,13.74,13.69,13.71,1126000.0
2013-06-14 10:50:00,13.71,13.73,13.7,13.71,922000.0,13.71,13.73,13.7,13.71,922000.0
2013-06-14 11:00:00,13.71,13.75,13.7,13.74,1564000.0,13.71,13.75,13.7,13.74,1564000.0
2013-06-14 11:10:00,13.74,13.76,13.73,13.76,636000.0,13.74,13.76,13.73,13.76,636000.0
2013-06-14 11:20:00,13.75,13.79,13.75,13.76,1052000.0,13.75,13.79,13.75,13.76,1052000.0
2013-06-14 11:30:00,13.77,13.8,13.75,13.79,626000.0,13.77,13.8,13.75,13.79,626000.0
2013-06-14 11:40:00,13.79,13.8,13.72,13.74,950000.0,13.79,13.8,13.72,13.74,950000.0
2013-06-14 11:50:00,13.74,13.78,13.73,13.76,590000.0,13.74,13.78,13.73,13.76,590000.0
2013-06-14 12:00:00,13.76,13.78,13.75,13.78,572000.0,13.76,13.78,13.75,13.78,572000.0
2013-06-14 12:10:00,13.77,13.79,13.76,13.78,698000.0,13.77,13.79,13.76,13.78,698000.0
2013-06-14 12:20:00,13.78,13.8,13.77,13.8,432000.0,13.78,13.8,13.77,13.8,432000.0
2013-06-14 12:30:00,13.8,13.82,13.79,13.81,702000.0,13.8,13.82,13.79,13.81,702000.0
2013-06-14 12:40:00,13.82,13.82,13.78,13.79,612000.0,13.82,13.82,13.78,13.79,612000.0
2013-06-14 12:50:00,13.78,13.79,13.75,13.77,614000.0,13.78,13.79,13.75,13.77,614000.0
2013-06-14 13:00:00,13.77,13.77,13.74,13.76,558000.0,13.77,13.77,13.74,13.76,558000.0
2013-06-14 13:10:00,13.76,13.77,13.74,13.75,548000.0,13.76,13.77,13.74,13.75,548000.0
2013-06-14 13:20:00,13.74,13.76,13.72,13.72,526000.0,13.74,13.76,13.72,13.72,526000.0
2013-06-14 13:30:00,13.73,13.74,13.7,13.71,928000.0,13.73,13.74,13.7,13.71,928000.0
2013-06-14 13:40:00,13.71,13.72,13.71,13.71,484000.0,13.71,13.72,13.71,13.71,484000.0
2013-06-14 13:50:00,13.71,13.71,13.67,13.7,1018000.0,13.71,13.71,13.67,13.7,1018000.0
2013-06-14 14:00:00,13.7,13.72,13.68,13.72,454000.0,13.7,13.72,13.68,13.72,454000.0
2013-06-14 14:10:00,13.72,13.73,13.71,13.72,492000.0,13.72,13.73,13.71,13.72,492000.0
2013-06-14 14:20:00,13.72,13.75,13.72,13.74,506000.0,13.72,13.75,13.72,13.74,506000.0
2013-06-14 14:30:00,13.74,13.74,13.72,13.74,370000.0,13.74,13.74,13.72,13.74,370000.0
2013-06-14 14:40:00,13.74,13.74,13.71,13.71,404000.0,13.74,13.74,13.71,13.71,404000.0
2013-06-14 14:50:00,13.71,13.71,13.7,13.71,690000.0,13.71,13.71,13.7,13.71,690000.0
2013-06-14 15:00:00,13.71,13.74,13.71,13.73,764000.0,13.71,13.74,13.71,13.73,764000.0
2013-06-14 15:10:00,13.73,13.74,13.72,13.73,888000.0,13.73,13.74,13.72,13.73,888000.0
2013-06-14 15:20:00,13.73,13.75,13.72,13.73,968000.0,13.73,13.75,13.72,13.73,968000.0
2013-06-14 15:30:00,13.73,13.74,13.71,13.72,624000.0,13.73,13.74,13.71,13.72,624000.0
2013-06-14 15:40:00,13.72,13.72,13.69,13.7,1654000.0,13.72,13.72,13.69,13.7,1654000.0
2013-06-14 15:50:00,13.7,13.71,13.69,13.7,2538000.0,13.7,13.71,13.69,13.7,2538000.0
2013-06-17 09:30:00,13.82,13.94,13.78,13.93,4382000.0,13.82,13.94,13.78,13.93,4382000.0
2013-06-17 09:40:00,13.91,13.95,13.9,13.91,3032000.0,13.91,13.95,13.9,13.91,3032000.0
2013-06-17 09:50:00,13.91,13.92,13.87,13.89,2298000.0,13.91,13.92,13.87,13.89,2298000.0
2013-06-17 10:00:00,13.88,13.94,13.86,13.93,2706000.0,13.88,13.94,13.86,13.93,2706000.0
2013-06-17 10:10:00,13.93,13.95,13.92,13.92,1284000.0,13.93,13.95,13.92,13.92,1284000.0
2013-06-17 10:20:00,13.92,13.92,13.89,13.92,912000.0,13.92,13.92,13.89,13.92,912000.0
2013-06-17 10:30:00,13.92,13.96,13.91,13.91,1684000.0,13.92,13.96,13.91,13.91,1684000.0
2013-06-17 10:40:00,13.92,13.97,13.91,13.95,1200000.0,13.92,13.97,13.91,13.95,1200000.0
2013-06-17 10:50:00,13.95,13.97,13.93,13.96,1018000.0,13.95,13.97,13.93,13.96,1018000.0
2013-06-17 11:00:00,13.96,13.98,13.94,13.98,1186000.0,13.96,13.98,13.94,13.98,1186000.0
2013-06-17 11:10:00,13.98,13.99,13.97,13.98,1084000.0,13.98,13.99,13.97,13.98,1084000.0
2013-06-17 11:20:00,13.97,13.99,13.97,13.98,814000.0,13.97,13.99,13.97,13.98,814000.0
2013-06-17 11:30:00,13.98,13.99,13.97,13.99,702000.0,13.98,13.99,13.97,13.99,702000.0
2013-06-17 11:40:00,13.99,14.0,13.97,13.98,1668000.0,13.99,14.0,13.97,13.98,1668000.0
2013-06-17 11:50:00,13.98,14.01,13.98,14.0,912000.0,13.98,14.01,13.98,14.0,912000.0
2013-06-17 12:00:00,14.0,14.01,13.99,14.0,1154000.0,14.0,14.01,13.99,14.0,1154000.0
2013-06-17 12:10:00,14.0,14.0,13.97,13.98,706000.0,14.0,14.0,13.97,13.98,706000.0
2013-06-17 12:20:00,13.98,14.0,13.97,13.98,580000.0,13.98,14.0,13.97,13.98,580000.0
2013-06-17 12:30:00,13.98,13.99,13.97,13.97,416000.0,13.98,13.99,13.97,13.97,416000.0
2013-06-17 12:40:00,13.97,13.99,13.96,13.98,764000.0,13.97,13.99,13.96,13.98,764000.0
2013-06-17 12:50:00,13.98,13.98,13.95,13.98,404000.0,13.98,13.98,13.95,13.98,404000.0
2013-06-17 13:00:00,13.98,13.99,13.97,13.98,302000.0,13.98,13.99,13.97,13.98,302000.0
2013-06-17 13:10:00,13.97,13.97,13.94,13.96,468000.0,13.97,13.97,13.94,13.96,468000.0
2013-06-17 13:20:00,13.96,13.99,13.95,13.96,928000.0,13.96,13.99,13.95,13.96,928000.0
2013-06-17 13:30:00,13.96,13.97,13.95,13.95,878000.0,13.96,13.97,13.95,13.95,878000.0
2013-06-17 13:40:00,13.95,13.96,13.95,13.96,284000.0,13.95,13.96,13.95,13.96,284000.0
2013-06-17 13:50:00,13.96,13.97,13.95,13.96,450000.0,13.96,13.97,13.95,13.96,450000.0
2013-06-17 14:00:00,13.96,13.97,13.9,13.92,836000.0,13.96,13.97,13.9,13.92,836000.0
2013-06-17 14:10:00,13.92,13.92,13.88,13.9,1340000.0,13.92,13.92,13.88,13.9,1340000.0
2013-06-17 14:20:00,13.9,13.91,13.86,13.88,1242000.0,13.9,13.91,13.86,13.88,1242000.0
2013-06-17 14:30:00,13.88,13.91,13.87,13.9,1048000.0,13.88,13.91,13.87,13.9,1048000.0
2013-06-17 14:40:00,13.9,13.91,13.82,13.83,1514000.0,13.9,13.91,13.82,13.83,1514000.0
2013-06-17 14:50:00,13.83,13.84,13.8,13.82,1558000.0,13.83,13.84,13.8,13.82,1558000.0
2013-06-17 15:00:00,13.82,13.87,13.8,13.87,998000.0,13.82,13.87,13.8,13.87,998000.0
2013-06-17 15:10:00,13.87,13.87,13.83,13.87,1314000.0,13.87,13.87,13.83,13.87,1314000.0
2013-06-17 15:20:00,13.87,13.88,13.85,13.87,1624000.0,13.87,13.88,13.85,13.87,1624000.0
2013-06-17 15:30:00,13.87,13.94,13.87,13.94,2264000.0,13.87,13.94,13.87,13.94,2264000.0
2013-06-17 15:40:00,13.94,13.95,13.91,13.92,1694000.0,13.94,13.95,13.91,13.92,1694000.0
2013-06-17 15:50:00,13.92,13.92,13.89,13.91,3724000.0,13.92,13.92,13.89,13.91,3724000.0
2013-06-18 09:30:00,13.95,14.02,13.94,13.97,2942000.0,13.95,14.02,13.94,13.97,2942000.0
2013-06-18 09:40:00,13.96,14.02,13.91,14.01,1816000.0,13.96,14.02,13.91,14.01,1816000.0
2013-06-18 09:50:00,14.01,14.02,13.98,13.99,1632000.0,14.01,14.02,13.98,13.99,1632000.0
2013-06-18 10:00:00,13.98,14.01,13.98,14.01,920000.0,13.98,14.01,13.98,14.01,920000.0
2013-06-18 10:10:00,14.0,14.03,13.97,14.02,1526000.0,14.0,14.03,13.97,14.02,1526000.0
2013-06-18 10:20:00,14.02,14.04,14.01,14.03,1250000.0,14.02,14.04,14.01,14.03,1250000.0
2013-06-18 10:30:00,14.02,14.05,14.02,14.04,1104000.0,14.02,14.05,14.02,14.04,1104000.0
2013-06-18 10:40:00,14.05,14.07,14.04,14.07,1556000.0,14.05,14.07,14.04,14.07,1556000.0
2013-06-18 10:50:00,14.07,14.08,14.06,14.06,788000.0,14.07,14.08,14.06,14.06,788000.0
2013-06-18 11:00:00,14.06,14.07,14.04,14.07,708000.0,14.06,14.07,14.04,14.07,708000.0
2013-06-18 11:10:00,14.07,14.07,14.05,14.06,658000.0,14.07,14.07,14.05,14.06,658000.0
2013-06-18 11:20:00,14.06,14.07,14.04,14.07,486000.0,14.06,14.07,14.04,14.07,486000.0
2013-06-18 11:30:00,14.07,14.09,14.06,14.06,834000.0,14.07,14.09,14.06,14.06,834000.0
2013-06-18 11:40:00,14.06,14.08,14.06,14.08,462000.0,14.06,14.08,14.06,14.08,462000.0
2013-06-18 11:50:00,14.08,14.08,14.05,14.05,648000.0,14.08,14.08,14.05,14.05,648000.0
2013-06-18 12:00:00,14.05,14.06,14.02,14.04,1510000.0,14.05,14.06,14.02,14.04,1510000.0
2013-06-18 12:10:00,14.04,14.05,14.03,14.04,434000.0,14.04,14.05,14.03,14.04,434000.0
2013-06-18 12:20:00,14.05,14.05,14.03,14.04,316000.0,14.05,14.05,14.03,14.04,316000.0
2013-06-18 12:30:00,14.04,14.07,14.04,14.06,500000.0,14.04,14.07,14.04,14.06,500000.0
2013-06-18 12:40:00,14.06,14.08,14.05,14.07,444000.0,14.06,14.08,14.05,14.07,444000.0
2013-06-18 12:50:00,14.06,14.08,14.06,14.07,524000.0,14.06,14.08,14.06,14.07,524000.0
2013-06-18 13:00:00,14.07,14.08,14.05,14.06,238000.0,14.07,14.08,14.05,14.06,238000.0
2013-06-18 13:10:00,14.06,14.07,14.05,14.06,434000.0,14.06,14.07,14.05,14.06,434000.0
2013-06-18 13:20:00,14.06,14.08,14.06,14.07,530000.0,14.06,14.08,14.06,14.07,530000.0
2013-06-18 13:30:00,14.07,14.08,14.06,14.08,574000.0,14.07,14.08,14.06,14.08,574000.0
2013-06-18 13:40:00,14.08,14.09,14.08,14.09,842000.0,14.08,14.09,14.08,14.09,842000.0
2013-06-18 13:50:00,14.09,14.1,14.08,14.09,600000.0,14.09,14.1,14.08,14.09,600000.0
2013-06-18 14:00:00,14.09,14.1,14.07,14.09,964000.0,14.09,14.1,14.07,14.09,964000.0
2013-06-18 14:10:00,14.09,14.09,14.07,14.08,878000.0,14.09,14.09,14.07,14.08,878000.0
2013-06-18 14:20:00,14.09,14.1,14.08,14.1,870000.0,14.09,14.1,14.08,14.1,870000.0
2013-06-18 14:30:00,14.1,14.12,14.1,14.12,1512000.0,14.1,14.12,14.1,14.12,1512000.0
2013-06-18 14:40:00,14.12,14.13,14.11,14.13,742000.0,14.12,14.13,14.11,14.13,742000.0
2013-06-18 14:50:00,14.13,14.13,14.12,14.13,906000.0,14.13,14.13,14.12,14.13,906000.0
2013-06-18 15:00:00,14.13,14.15,14.11,14.12,1104000.0,14.13,14.15,14.11,14.12,1104000.0
2013-06-18 15:10:00,14.12,14.13,14.11,14.13,684000.0,14.12,14.13,14.11,14.13,684000.0
2013-06-18 15:20:00,14.13,14.15,14.13,14.14,810000.0,14.13,14.15,14.13,14.14,810000.0
2013-06-18 15:30:00,14.14,14.14,14.11,14.12,696000.0,14.14,14.14,14.11,14.12,696000.0
2013-06-18 15:40:00,14.12,14.13,14.09,14.11,1676000.0,14.12,14.13,14.09,14.11,1676000.0
2013-06-18 15:50:00,14.11,14.11,14.09,14.09,3306000.0,14.11,14.11,14.09,14.09,3306000.0
2013-06-19 09:30:00,14.06,14.11,14.05,14.07,3160000.0,14.06,14.11,14.05,14.07,3160000.0
2013-06-19 09:40:00,14.08,14.14,14.06,14.13,2088000.0,14.08,14.14,14.06,14.13,2088000.0
2013-06-19 09:50:00,14.12,14.16,14.1,14.15,2004000.0,14.12,14.16,14.1,14.15,2004000.0
2013-06-19 10:00:00,14.15,14.16,14.11,14.15,1312000.0,14.15,14.16,14.11,14.15,1312000.0
2013-06-19 10:10:00,14.16,14.16,14.13,14.13,7968000.0,14.16,14.16,14.13,14.13,7968000.0
2013-06-19 10:20:00,14.14,14.15,14.12,14.13,896000.0,14.14,14.15,14.12,14.13,896000.0
2013-06-19 10:30:00,14.13,14.17,14.12,14.16,808000.0,14.13,14.17,14.12,14.16,808000.0
2013-06-19 10:40:00,14.16,14.17,14.13,14.15,1044000.0,14.16,14.17,14.13,14.15,1044000.0
2013-06-19 10:50:00,14.15,14.15,14.12,14.14,680000.0,14.15,14.15,14.12,14.14,680000.0
2013-06-19 11:00:00,14.14,14.15,14.12,14.13,440000.0,14.14,14.15,14.12,14.13,440000.0
2013-06-19 11:10:00,14.13,14.15,14.13,14.15,326000.0,14.13,14.15,14.13,14.15,326000.0
2013-06-19 11:20:00,14.15,14.16,14.14,14.15,674000.0,14.15,14.16,14.14,14.15,674000.0
2013-06-19 11:30:00,14.15,14.15,14.13,14.14,798000.0,14.15,14.15,14.13,14.14,798000.0
2013-06-19 11:40:00,14.14,14.14,14.09,14.1,750000.0,14.14,14.14,14.09,14.1,750000.0
2013-06-19 11:50:00,14.1,14.12,14.06,14.07,948000.0,14.1,14.12,14.06,14.07,948000.0
2013-06-19 12:00:00,14.07,14.08,14.07,14.07,498000.0,14.07,14.08,14.07,14.07,498000.0
2013-06-19 12:10:00,14.07,14.09,14.06,14.07,648000.0,14.07,14.09,14.06,14.07,648000.0
2013-06-19 12:20:00,14.07,14.08,14.06,14.06,614000.0,14.07,14.08,14.06,14.06,614000.0
2013-06-19 12:30:00,14.06,14.06,14.04,14.04,726000.0,14.06,14.06,14.04,14.04,726000.0
2013-06-19 12:40:00,14.04,14.06,14.04,14.04,766000.0,14.04,14.06,14.04,14.04,766000.0
2013-06-19 12:50:00,14.04,14.05,14.03,14.05,308000.0,14.04,14.05,14.03,14.05,308000.0
2013-06-19 13:00:00,14.05,14.06,14.04,14.06,284000.0,14.05,14.06,14.04,14.06,284000.0
2013-06-19 13:10:00,14.07,14.07,14.06,14.06,368000.0,14.07,14.07,14.06,14.06,368000.0
2013-06-19 13:20:00,14.06,14.07,14.05,14.05,488000.0,14.06,14.07,14.05,14.05,488000.0
2013-06-19 13:30:00,14.05,14.05,14.01,14.02,970000.0,14.05,14.05,14.01,14.02,970000.0
2013-06-19 13:40:00,14.02,14.02,13.99,14.01,798000.0,14.02,14.02,13.99,14.01,798000.0
2013-06-19 13:50:00,14.01,14.02,13.99,14.01,712000.0,14.01,14.02,13.99,14.01,712000.0
2013-06-19 14:00:00,14.02,14.06,13.96,14.04,2402000.0,14.02,14.06,13.96,14.04,2402000.0
2013-06-19 14:10:00,14.04,14.12,14.02,14.09,2244000.0,14.04,14.12,14.02,14.09,2244000.0
2013-06-19 14:20:00,14.09,14.09,14.03,14.06,1446000.0,14.09,14.09,14.03,14.06,1446000.0
2013-06-19 14:30:00,14.05,14.1,14.02,14.06,1418000.0,14.05,14.1,14.02,14.06,1418000.0
2013-06-19 14:40:00,14.06,14.09,14.02,14.03,1082000.0,14.06,14.09,14.02,14.03,1082000.0
2013-06-19 14:50:00,14.02,14.04,13.93,13.95,1820000.0,14.02,14.04,13.93,13.95,1820000.0
2013-06-19 15:00:00,13.93,14.0,13.93,13.97,1578000.0,13.93,14.0,13.93,13.97,1578000.0
2013-06-19 15:10:00,13.97,14.0,13.94,13.94,1064000.0,13.97,14.0,13.94,13.94,1064000.0
2013-06-19 15:20:00,13.95,14.01,13.94,14.01,1548000.0,13.95,14.01,13.94,14.01,1548000.0
2013-06-19 15:30:00,14.0,14.02,13.98,14.0,934000.0,14.0,14.02,13.98,14.0,934000.0
2013-06-19 15:40:00,14.0,14.0,13.9,13.93,2144000.0,14.0,14.0,13.9,13.93,2144000.0
2013-06-19 15:50:00,13.93,13.94,13.89,13.91,3832000.0,13.93,13.94,13.89,13.91,3832000.0
2013-06-20 09:30:00,13.76,13.9,13.75,13.86,3948000.0,13.76,13.9,13.75,13.86,3948000.0
2013-06-20 09:40:00,13.85,13.93,13.84,13.91,2650000.0,13.85,13.93,13.84,13.91,2650000.0
2013-06-20 09:50:00,13.9,13.93,13.85,13.85,1696000.0,13.9,13.93,13.85,13.85,1696000.0
2013-06-20 10:00:00,13.86,13.89,13.79,13.81,2458000.0,13.86,13.89,13.79,13.81,2458000.0
2013-06-20 10:10:00,13.81,13.85,13.78,13.84,1940000.0,13.81,13.85,13.78,13.84,1940000.0
2013-06-20 10:20:00,13.83,13.87,13.8,13.8,1512000.0,13.83,13.87,13.8,13.8,1512000.0
2013-06-20 10:30:00,13.8,13.82,13.78,13.78,1100000.0,13.8,13.82,13.78,13.78,1100000.0
2013-06-20 10:40:00,13.78,13.85,13.78,13.84,1314000.0,13.78,13.85,13.78,13.84,1314000.0
2013-06-20 10:50:00,13.84,13.87,13.83,13.84,1298000.0,13.84,13.87,13.83,13.84,1298000.0
2013-06-20 11:00:00,13.83,13.84,13.78,13.78,1530000.0,13.83,13.84,13.78,13.78,1530000.0
2013-06-20 11:10:00,13.78,13.81,13.77,13.78,762000.0,13.78,13.81,13.77,13.78,762000.0
2013-06-20 11:20:00,13.78,13.81,13.77,13.78,588000.0,13.78,13.81,13.77,13.78,588000.0
2013-06-20 11:30:00,13.79,13.81,13.77,13.8,606000.0,13.79,13.81,13.77,13.8,606000.0
2013-06-20 11:40:00,13.79,13.81,13.78,13.79,430000.0,13.79,13.81,13.78,13.79,430000.0
2013-06-20 11:50:00,13.79,13.85,13.79,13.84,814000.0,13.79,13.85,13.79,13.84,814000.0
2013-06-20 12:00:00,13.84,13.86,13.8,13.8,1526000.0,13.84,13.86,13.8,13.8,1526000.0
2013-06-20 12:10:00,13.8,13.82,13.8,13.81,474000.0,13.8,13.82,13.8,13.81,474000.0
2013-06-20 12:20:00,13.8,13.83,13.8,13.82,330000.0,13.8,13.83,13.8,13.82,330000.0
2013-06-20 12:30:00,13.82,13.86,13.8,13.81,1046000.0,13.82,13.86,13.8,13.81,1046000.0
2013-06-20 12:40:00,13.81,13.81,13.77,13.77,1008000.0,13.81,13.81,13.77,13.77,1008000.0
2013-06-20 12:50:00,13.77,13.78,13.73,13.73,1510000.0,13.77,13.78,13.73,13.73,1510000.0
2013-06-20 13:00:00,13.73,13.79,13.73,13.79,946000.0,13.73,13.79,13.73,13.79,946000.0
2013-06-20 13:10:00,13.79,13.8,13.74,13.76,486000.0,13.79,13.8,13.74,13.76,486000.0
2013-06-20 13:20:00,13.75,13.75,13.73,13.75,1004000.0,13.75,13.75,13.73,13.75,1004000.0
2013-06-20 13:30:00,13.74,13.76,13.72,13.74,1084000.0,13.74,13.76,13.72,13.74,1084000.0
2013-06-20 13:40:00,13.73,13.79,13.73,13.78,998000.0,13.73,13.79,13.73,13.78,998000.0
2013-06-20 13:50:00,13.78,13.81,13.77,13.79,712000.0,13.78,13.81,13.77,13.79,712000.0
2013-06-20 14:00:00,13.79,13.79,13.76,13.77,900000.0,13.79,13.79,13.76,13.77,900000.0
2013-06-20 14:10:00,13.77,13.77,13.74,13.75,1146000.0,13.77,13.77,13.74,13.75,1146000.0
2013-06-20 14:20:00,13.75,13.75,13.7,13.7,1988000.0,13.75,13.75,13.7,13.7,1988000.0
2013-06-20 14:30:00,13.7,13.72,13.68,13.7,964000.0,13.7,13.72,13.68,13.7,964000.0
2013-06-20 14:40:00,13.7,13.72,13.69,13.7,630000.0,13.7,13.72,13.69,13.7,630000.0
2013-06-20 14:50:00,13.7,13.7,13.65,13.66,1600000.0,13.7,13.7,13.65,13.66,1600000.0
2013-06-20 15:00:00,13.66,13.71,13.65,13.7,1968000.0,13.66,13.71,13.65,13.7,1968000.0
2013-06-20 15:10:00,13.7,13.71,13.67,13.67,750000.0,13.7,13.71,13.67,13.67,750000.0
2013-06-20 15:20:00,13.67,13.68,13.65,13.68,986000.0,13.67,13.68,13.65,13.68,986000.0
2013-06-20 15:30:00,13.68,13.68,13.62,13.64,1972000.0,13.68,13.68,13.62,13.64,1972000.0
2013-06-20 15:40:00,13.64,13.68,13.63,13.67,2522000.0,13.64,13.68,13.63,13.67,2522000.0
2013-06-20 15:50:00,13.67,13.72,13.64,13.67,4638000.0,13.67,13.72,13.64,13.67,4638000.0
2013-06-21 09:30:00,13.73,13.79,13.61,13.75,24056000.0,13.73,13.79,13.61,13.75,24056000.0
2013-06-21 09:40:00,13.74,13.74,13.71,13.72,1548000.0,13.74,13.74,13.71,13.72,1548000.0
2013-06-21 09:50:00,13.71,13.72,13.67,13.69,1394000.0,13.71,13.72,13.67,13.69,1394000.0
2013-06-21 10:00:00,13.69,13.72,13.66,13.68,1658000.0,13.69,13.72,13.66,13.68,1658000.0
2013-06-21 10:10:00,13.68,13.68,13.62,13.63,1398000.0,13.68,13.68,13.62,13.63,1398000.0
2013-06-21 10:20:00,13.63,13.67,13.63,13.64,1356000.0,13.63,13.67,13.63,13.64,1356000.0
2013-06-21 10:30:00,13.63,13.64,13.58,13.59,1676000.0,13.63,13.64,13.58,13.59,1676000.0
2013-06-21 10:40:00,13.59,13.66,13.57,13.64,1518000.0,13.59,13.66,13.57,13.64,1518000.0
2013-06-21 10:50:00,13.64,13.72,13.63,13.66,1944000.0,13.64,13.72,13.63,13.66,1944000.0
2013-06-21 11:00:00,13.66,13.66,13.6,13.62,1268000.0,13.66,13.66,13.6,13.62,1268000.0
2013-06-21 11:10:00,13.62,13.65,13.59,13.65,650000.0,13.62,13.65,13.59,13.65,650000.0
2013-06-21 11:20:00,13.65,13.66,13.55,13.56,1052000.0,13.65,13.66,13.55,13.56,1052000.0
2013-06-21 11:30:00,13.56,13.57,13.52,13.52,1686000.0,13.56,13.57,13.52,13.52,1686000.0
2013-06-21 11:40:00,13.53,13.56,13.52,13.54,1178000.0,13.53,13.56,13.52,13.54,1178000.0
2013-06-21 11:50:00,13.54,13.54,13.49,13.52,1570000.0,13.54,13.54,13.49,13.52,1570000.0
2013-06-21 12:00:00,13.53,13.59,13.53,13.56,1172000.0,13.53,13.59,13.53,13.56,1172000.0
2013-06-21 12:10:00,13.55,13.58,13.54,13.54,984000.0,13.55,13.58,13.54,13.54,984000.0
2013-06-21 12:20:00,13.54,13.55,13.51,13.52,950000.0,13.54,13.55,13.51,13.52,950000.0
2013-06-21 12:30:00,13.52,13.56,13.52,13.54,772000.0,13.52,13.56,13.52,13.54,772000.0
2013-06-21 12:40:00,13.54,13.63,13.52,13.63,1716000.0,13.54,13.63,13.52,13.63,1716000.0
2013-06-21 12:50:00,13.62,13.64,13.58,13.63,1368000.0,13.62,13.64,13.58,13.63,1368000.0
2013-06-21 13:00:00,13.63,13.65,13.61,13.63,1102000.0,13.63,13.65,13.61,13.63,1102000.0
2013-06-21 13:10:00,13.63,13.66,13.62,13.65,1064000.0,13.63,13.66,13.62,13.65,1064000.0
2013-06-21 13:20:00,13.65,13.65,13.61,13.63,1276000.0,13.65,13.65,13.61,13.63,1276000.0
2013-06-21 13:30:00,13.63,13.65,13.62,13.65,938000.0,13.63,13.65,13.62,13.65,938000.0
2013-06-21 13:40:00,13.65,13.66,13.63,13.65,1242000.0,13.65,13.66,13.63,13.65,1242000.0
2013-06-21 13:50:00,13.64,13.65,13.6,13.62,810000.0,13.64,13.65,13.6,13.62,810000.0
2013-06-21 14:00:00,13.61,13.64,13.6,13.61,598000.0,13.61,13.64,13.6,13.61,598000.0
2013-06-21 14:10:00,13.61,13.63,13.6,13.63,966000.0,13.61,13.63,13.6,13.63,966000.0
2013-06-21 14:20:00,13.61,13.62,13.58,13.6,994000.0,13.61,13.62,13.58,13.6,994000.0
2013-06-21 14:30:00,13.6,13.63,13.59,13.63,740000.0,13.6,13.63,13.59,13.63,740000.0
2013-06-21 14:40:00,13.61,13.62,13.59,13.6,504000.0,13.61,13.62,13.59,13.6,504000.0
2013-06-21 14:50:00,13.6,13.62,13.59,13.61,912000.0,13.6,13.62,13.59,13.61,912000.0
2013-06-21 15:00:00,13.62,13.66,13.61,13.64,868000.0,13.62,13.66,13.61,13.64,868000.0
2013-06-21 15:10:00,13.65,13.67,13.61,13.62,1508000.0,13.65,13.67,13.61,13.62,1508000.0
2013-06-21 15:20:00,13.62,13.67,13.62,13.67,1094000.0,13.62,13.67,13.62,13.67,1094000.0
2013-06-21 15:30:00,13.67,13.69,13.66,13.66,1384000.0,13.67,13.69,13.66,13.66,1384000.0
2013-06-21 15:40:00,13.66,13.67,13.62,13.65,1592000.0,13.66,13.67,13.62,13.65,1592000.0
2013-06-21 15:50:00,13.65,13.67,13.64,13.67,3996000.0,13.65,13.67,13.64,13.67,3996000.0
2013-06-24 09:30:00,13.56,13.59,13.34,13.35,5754000.0,13.56,13.59,13.34,13.35,5754000.0
2013-06-24 09:40:00,13.35,13.46,13.25,13.42,4548000.0,13.35,13.46,13.25,13.42,4548000.0
2013-06-24 09:50:00,13.44,13.45,13.37,13.39,2840000.0,13.44,13.45,13.37,13.39,2840000.0
2013-06-24 10:00:00,13.39,13.42,13.37,13.4,1774000.0,13.39,13.42,13.37,13.4,1774000.0
2013-06-24 10:10:00,13.39,13.43,13.38,13.38,954000.0,13.39,13.43,13.38,13.38,954000.0
2013-06-24 10:20:00,13.38,13.39,13.33,13.38,19944000.0,13.38,13.39,13.33,13.38,19944000.0
2013-06-24 10:30:00,13.37,13.42,13.34,13.42,1398000.0,13.37,13.42,13.34,13.42,1398000.0
2013-06-24 10:40:00,13.41,13.45,13.4,13.43,1078000.0,13.41,13.45,13.4,13.43,1078000.0
2013-06-24 10:50:00,13.43,13.48,13.43,13.44,1592000.0,13.43,13.48,13.43,13.44,1592000.0
2013-06-24 11:00:00,13.45,13.46,13.42,13.46,704000.0,13.45,13.46,13.42,13.46,704000.0
2013-06-24 11:10:00,13.45,13.45,13.39,13.39,552000.0,13.45,13.45,13.39,13.39,552000.0
2013-06-24 11:20:00,13.39,13.39,13.3,13.31,1890000.0,13.39,13.39,13.3,13.31,1890000.0
2013-06-24 11:30:00,13.31,13.4,13.31,13.38,1208000.0,13.31,13.4,13.31,13.38,1208000.0
2013-06-24 11:40:00,13.38,13.39,13.33,13.35,1106000.0,13.38,13.39,13.33,13.35,1106000.0
2013-06-24 11:50:00,13.35,13.4,13.35,13.39,748000.0,13.35,13.4,13.35,13.39,748000.0
2013-06-24 12:00:00,13.38,13.41,13.33,13.34,822000.0,13.38,13.41,13.33,13.34,822000.0
2013-06-24 12:10:00,13.34,13.35,13.31,13.31,750000.0,13.34,13.35,13.31,13.31,750000.0
2013-06-24 12:20:00,13.31,13.38,13.3,13.37,866000.0,13.31,13.38,13.3,13.37,866000.0
2013-06-24 12:30:00,13.37,13.46,13.37,13.43,1822000.0,13.37,13.46,13.37,13.43,1822000.0
2013-06-24 12:40:00,13.42,13.42,13.34,13.38,1490000.0,13.42,13.42,13.34,13.38,1490000.0
2013-06-24 12:50:00,13.38,13.46,13.37,13.45,620000.0,13.38,13.46,13.37,13.45,620000.0
2013-06-24 13:00:00,13.45,13.45,13.41,13.41,428000.0,13.45,13.45,13.41,13.41,428000.0
2013-06-24 13:10:00,13.41,13.51,13.4,13.5,1546000.0,13.41,13.51,13.4,13.5,1546000.0
2013-06-24 13:20:00,13.49,13.51,13.48,13.49,874000.0,13.49,13.51,13.48,13.49,874000.0
2013-06-24 13:30:00,13.49,13.52,13.49,13.49,830000.0,13.49,13.52,13.49,13.49,830000.0
2013-06-24 13:40:00,13.49,13.55,13.49,13.5,1606000.0,13.49,13.55,13.49,13.5,1606000.0
2013-06-24 13:50:00,13.5,13.54,13.49,13.53,704000.0,13.5,13.54,13.49,13.53,704000.0
2013-06-24 14:00:00,13.54,13.59,13.52,13.58,964000.0,13.54,13.59,13.52,13.58,964000.0
2013-06-24 14:10:00,13.58,13.6,13.55,13.57,692000.0,13.58,13.6,13.55,13.57,692000.0
2013-06-24 14:20:00,13.58,13.61,13.58,13.6,974000.0,13.58,13.61,13.58,13.6,974000.0
2013-06-24 14:30:00,13.6,13.63,13.59,13.63,786000.0,13.6,13.63,13.59,13.63,786000.0
2013-06-24 14:40:00,13.63,13.64,13.6,13.63,1352000.0,13.63,13.64,13.6,13.63,1352000.0
2013-06-24 14:50:00,13.63,13.66,13.59,13.62,1788000.0,13.63,13.66,13.59,13.62,1788000.0
2013-06-24 15:00:00,13.61,13.66,13.61,13.63,1072000.0,13.61,13.66,13.61,13.63,1072000.0
2013-06-24 15:10:00,13.63,13.64,13.58,13.6,946000.0,13.63,13.64,13.58,13.6,946000.0
2013-06-24 15:20:00,13.6,13.62,13.58,13.58,880000.0,13.6,13.62,13.58,13.58,880000.0
2013-06-24 15:30:00,13.57,13.62,13.56,13.61,864000.0,13.57,13.62,13.56,13.61,864000.0
2013-06-24 15:40:00,13.61,13.61,13.54,13.57,1070000.0,13.61,13.61,13.54,13.57,1070000.0
2013-06-24 15:50:00,13.56,13.58,13.53,13.53,2774000.0,13.56,13.58,13.53,13.53,2774000.0
2013-06-25 09:30:00,13.63,13.64,13.55,13.59,3678000.0,13.63,13.64,13.55,13.59,3678000.0
2013-06-25 09:40:00,13.6,13.65,13.57,13.58,2494000.0,13.6,13.65,13.57,13.58,2494000.0
2013-06-25 09:50:00,13.57,13.6,13.51,13.56,3846000.0,13.57,13.6,13.51,13.56,3846000.0
2013-06-25 10:00:00,13.56,13.57,13.48,13.53,1786000.0,13.56,13.57,13.48,13.53,1786000.0
2013-06-25 10:10:00,13.53,13.56,13.45,13.46,2288000.0,13.53,13.56,13.45,13.46,2288000.0
2013-06-25 10:20:00,13.46,13.53,13.46,13.52,966000.0,13.46,13.53,13.46,13.52,966000.0
2013-06-25 10:30:00,13.51,13.55,13.47,13.55,3026000.0,13.51,13.55,13.47,13.55,3026000.0
2013-06-25 10:40:00,13.55,13.56,13.53,13.56,1016000.0,13.55,13.56,13.53,13.56,1016000.0
2013-06-25 10:50:00,13.56,13.57,13.53,13.54,908000.0,13.56,13.57,13.53,13.54,908000.0
2013-06-25 11:00:00,13.54,13.57,13.53,13.57,718000.0,13.54,13.57,13.53,13.57,718000.0
2013-06-25 11:10:00,13.57,13.59,13.51,13.51,1058000.0,13.57,13.59,13.51,13.51,1058000.0
2013-06-25 11:20:00,13.51,13.52,13.48,13.5,870000.0,13.51,13.52,13.48,13.5,870000.0
2013-06-25 11:30:00,13.49,13.57,13.49,13.54,1146000.0,13.49,13.57,13.49,13.54,1146000.0
2013-06-25 11:40:00,13.55,13.56,13.52,13.55,436000.0,13.55,13.56,13.52,13.55,436000.0
2013-06-25 11:50:00,13.55,13.6,13.55,13.58,750000.0,13.55,13.6,13.55,13.58,750000.0
2013-06-25 12:00:00,13.58,13.59,13.56,13.58,354000.0,13.58,13.59,13.56,13.58,354000.0
2013-06-25 12:10:00,13.58,13.6,13.57,13.59,360000.0,13.58,13.6,13.57,13.59,360000.0
2013-06-25 12:20:00,13.6,13.6,13.56,13.57,384000.0,13.6,13.6,13.56,13.57,384000.0
2013-06-25 12:30:00,13.57,13.61,13.57,13.6,496000.0,13.57,13.61,13.57,13.6,496000.0
2013-06-25 12:40:00,13.59,13.6,13.58,13.6,578000.0,13.59,13.6,13.58,13.6,578000.0
2013-06-25 12:50:00,13.6,13.6,13.57,13.57,532000.0,13.6,13.6,13.57,13.57,532000.0
2013-06-25 13:00:00,13.57,13.58,13.55,13.55,488000.0,13.57,13.58,13.55,13.55,488000.0
2013-06-25 13:10:00,13.55,13.55,13.54,13.54,654000.0,13.55,13.55,13.54,13.54,654000.0
2013-06-25 13:20:00,13.54,13.55,13.53,13.54,574000.0,13.54,13.55,13.53,13.54,574000.0
2013-06-25 13:30:00,13.54,13.54,13.51,13.53,436000.0,13.54,13.54,13.51,13.53,436000.0
2013-06-25 13:40:00,13.53,13.55,13.53,13.54,494000.0,13.53,13.55,13.53,13.54,494000.0
2013-06-25 13:50:00,13.54,13.54,13.5,13.51,616000.0,13.54,13.54,13.5,13.51,616000.0
2013-06-25 14:00:00,13.51,13.53,13.5,13.51,1054000.0,13.51,13.53,13.5,13.51,1054000.0
2013-06-25 14:10:00,13.51,13.54,13.51,13.54,570000.0,13.51,13.54,13.51,13.54,570000.0
2013-06-25 14:20:00,13.54,13.54,13.52,13.54,278000.0,13.54,13.54,13.52,13.54,278000.0
2013-06-25 14:30:00,13.53,13.56,13.52,13.55,810000.0,13.53,13.56,13.52,13.55,810000.0
2013-06-25 14:40:00,13.54,13.57,13.53,13.56,896000.0,13.54,13.57,13.53,13.56,896000.0
2013-06-25 14:50:00,13.56,13.57,13.53,13.55,518000.0,13.56,13.57,13.53,13.55,518000.0
2013-06-25 15:00:00,13.55,13.57,13.55,13.57,692000.0,13.55,13.57,13.55,13.57,692000.0
2013-06-25 15:10:00,13.57,13.57,13.55,13.57,568000.0,13.57,13.57,13.55,13.57,568000.0
2013-06-25 15:20:00,13.57,13.65,13.57,13.64,1582000.0,13.57,13.65,13.57,13.64,1582000.0
2013-06-25 15:30:00,13.64,13.67,13.64,13.66,1366000.0,13.64,13.67,13.64,13.66,1366000.0
2013-06-25 15:40:00,13.66,13.67,13.63,13.63,1616000.0,13.66,13.67,13.63,13.63,1616000.0
2013-06-25 15:50:00,13.63,13.63,13.59,13.6,3436000.0,13.63,13.63,13.59,13.6,3436000.0
2013-06-26 09:30:00,13.7,13.8,13.68,13.79,7358000.0,13.7,13.8,13.68,13.79,7358000.0
2013-06-26 09:40:00,13.79,13.8,13.72,13.76,3074000.0,13.79,13.8,13.72,13.76,3074000.0
2013-06-26 09:50:00,13.76,13.83,13.76,13.82,2386000.0,13.76,13.83,13.76,13.82,2386000.0
2013-06-26 10:00:00,13.82,13.85,13.74,13.77,2942000.0,13.82,13.85,13.74,13.77,2942000.0
2013-06-26 10:10:00,13.77,13.8,13.75,13.79,1036000.0,13.77,13.8,13.75,13.79,1036000.0
2013-06-26 10:20:00,13.79,13.83,13.78,13.8,1908000.0,13.79,13.83,13.78,13.8,1908000.0
2013-06-26 10:30:00,13.8,13.84,13.79,13.83,1990000.0,13.8,13.84,13.79,13.83,1990000.0
2013-06-26 10:40:00,13.83,13.87,13.82,13.86,2504000.0,13.83,13.87,13.82,13.86,2504000.0
2013-06-26 10:50:00,13.87,13.89,13.86,13.87,2400000.0,13.87,13.89,13.86,13.87,2400000.0
2013-06-26 11:00:00,13.87,13.87,13.84,13.86,2104000.0,13.87,13.87,13.84,13.86,2104000.0
2013-06-26 11:10:00,13.86,13.89,13.85,13.88,1100000.0,13.86,13.89,13.85,13.88,1100000.0
2013-06-26 11:20:00,13.88,13.88,13.86,13.88,790000.0,13.88,13.88,13.86,13.88,790000.0
2013-06-26 11:30:00,13.87,13.9,13.86,13.89,2028000.0,13.87,13.9,13.86,13.89,2028000.0
2013-06-26 11:40:00,13.89,13.9,13.87,13.87,1092000.0,13.89,13.9,13.87,13.87,1092000.0
2013-06-26 11:50:00,13.88,13.88,13.82,13.82,1954000.0,13.88,13.88,13.82,13.82,1954000.0
2013-06-26 12:00:00,13.82,13.86,13.82,13.83,868000.0,13.82,13.86,13.82,13.83,868000.0
2013-06-26 12:10:00,13.83,13.86,13.82,13.84,630000.0,13.83,13.86,13.82,13.84,630000.0
2013-06-26 12:20:00,13.85,13.88,13.84,13.87,486000.0,13.85,13.88,13.84,13.87,486000.0
2013-06-26 12:30:00,13.88,13.88,13.85,13.87,374000.0,13.88,13.88,13.85,13.87,374000.0
2013-06-26 12:40:00,13.87,13.89,13.86,13.87,472000.0,13.87,13.89,13.86,13.87,472000.0
2013-06-26 12:50:00,13.87,13.88,13.84,13.85,434000.0,13.87,13.88,13.84,13.85,434000.0
2013-06-26 13:00:00,13.86,13.87,13.85,13.87,590000.0,13.86,13.87,13.85,13.87,590000.0
2013-06-26 13:10:00,13.87,13.89,13.87,13.87,892000.0,13.87,13.89,13.87,13.87,892000.0
2013-06-26 13:20:00,13.87,13.89,13.87,13.89,490000.0,13.87,13.89,13.87,13.89,490000.0
2013-06-26 13:30:00,13.89,13.9,13.86,13.87,392000.0,13.89,13.9,13.86,13.87,392000.0
2013-06-26 13:40:00,13.87,13.88,13.86,13.86,736000.0,13.87,13.88,13.86,13.86,736000.0
2013-06-26 13:50:00,13.86,13.87,13.84,13.87,424000.0,13.86,13.87,13.84,13.87,424000.0
2013-06-26 14:00:00,13.87,13.88,13.85,13.86,650000.0,13.87,13.88,13.85,13.86,650000.0
2013-06-26 14:10:00,13.86,13.88,13.85,13.88,310000.0,13.86,13.88,13.85,13.88,310000.0
2013-06-26 14:20:00,13.87,13.89,13.86,13.89,520000.0,13.87,13.89,13.86,13.89,520000.0
2013-06-26 14:30:00,13.89,13.89,13.86,13.87,1498000.0,13.89,13.89,13.86,13.87,1498000.0
2013-06-26 14:40:00,13.87,13.88,13.86,13.87,844000.0,13.87,13.88,13.86,13.87,844000.0
2013-06-26 14:50:00,13.87,13.87,13.84,13.84,1494000.0,13.87,13.87,13.84,13.84,1494000.0
2013-06-26 15:00:00,13.84,13.87,13.84,13.87,1162000.0,13.84,13.87,13.84,13.87,1162000.0
2013-06-26 15:10:00,13.86,13.88,13.86,13.88,1016000.0,13.86,13.88,13.86,13.88,1016000.0
2013-06-26 15:20:00,13.88,13.88,13.87,13.88,1056000.0,13.88,13.88,13.87,13.88,1056000.0
2013-06-26 15:30:00,13.88,13.88,13.87,13.88,1008000.0,13.88,13.88,13.87,13.88,1008000.0
2013-06-26 15:40:00,13.88,13.88,13.86,13.88,2114000.0,13.88,13.88,13.86,13.88,2114000.0
2013-06-26 15:50:00,13.88,13.89,13.87,13.88,3300000.0,13.88,13.89,13.87,13.88,3300000.0
2013-06-27 09:30:00,13.96,13.99,13.92,13.96,3786000.0,13.96,13.99,13.92,13.96,3786000.0
2013-06-27 09:40:00,13.95,13.97,13.93,13.95,2724000.0,13.95,13.97,13.93,13.95,2724000.0
2013-06-27 09:50:00,13.95,14.01,13.95,13.97,2544000.0,13.95,14.01,13.95,13.97,2544000.0
2013-06-27 10:00:00,13.97,13.98,13.88,13.9,2488000.0,13.97,13.98,13.88,13.9,2488000.0
2013-06-27 10:10:00,13.9,13.9,13.85,13.87,2360000.0,13.9,13.9,13.85,13.87,2360000.0
2013-06-27 10:20:00,13.86,13.92,13.86,13.92,1692000.0,13.86,13.92,13.86,13.92,1692000.0
2013-06-27 10:30:00,13.92,13.97,13.92,13.94,1462000.0,13.92,13.97,13.92,13.94,1462000.0
2013-06-27 10:40:00,13.94,13.96,13.9,13.91,1252000.0,13.94,13.96,13.9,13.91,1252000.0
2013-06-27 10:50:00,13.91,13.92,13.9,13.91,486000.0,13.91,13.92,13.9,13.91,486000.0
2013-06-27 11:00:00,13.91,13.93,13.88,13.88,446000.0,13.91,13.93,13.88,13.88,446000.0
2013-06-27 11:10:00,13.88,13.88,13.83,13.85,1212000.0,13.88,13.88,13.83,13.85,1212000.0
2013-06-27 11:20:00,13.86,13.86,13.83,13.86,454000.0,13.86,13.86,13.83,13.86,454000.0
2013-06-27 11:30:00,13.85,13.87,13.85,13.87,510000.0,13.85,13.87,13.85,13.87,510000.0
2013-06-27 11:40:00,13.86,13.89,13.86,13.86,546000.0,13.86,13.89,13.86,13.86,546000.0
2013-06-27 11:50:00,13.87,13.88,13.86,13.87,342000.0,13.87,13.88,13.86,13.87,342000.0
2013-06-27 12:00:00,13.87,13.87,13.84,13.84,470000.0,13.87,13.87,13.84,13.84,470000.0
2013-06-27 12:10:00,13.84,13.87,13.84,13.86,358000.0,13.84,13.87,13.84,13.86,358000.0
2013-06-27 12:20:00,13.86,13.87,13.83,13.84,666000.0,13.86,13.87,13.83,13.84,666000.0
2013-06-27 12:30:00,13.84,13.86,13.84,13.86,382000.0,13.84,13.86,13.84,13.86,382000.0
2013-06-27 12:40:00,13.85,13.86,13.82,13.82,840000.0,13.85,13.86,13.82,13.82,840000.0
2013-06-27 12:50:00,13.83,13.83,13.8,13.81,814000.0,13.83,13.83,13.8,13.81,814000.0
2013-06-27 13:00:00,13.81,13.83,13.8,13.82,894000.0,13.81,13.83,13.8,13.82,894000.0
2013-06-27 13:10:00,13.82,13.83,13.82,13.83,524000.0,13.82,13.83,13.82,13.83,524000.0
2013-06-27 13:20:00,13.83,13.84,13.81,13.83,564000.0,13.83,13.84,13.81,13.83,564000.0
2013-06-27 13:30:00,13.83,13.85,13.83,13.83,786000.0,13.83,13.85,13.83,13.83,786000.0
2013-06-27 13:40:00,13.83,13.83,13.81,13.82,808000.0,13.83,13.83,13.81,13.82,808000.0
2013-06-27 13:50:00,13.82,13.83,13.8,13.8,898000.0,13.82,13.83,13.8,13.8,898000.0
2013-06-27 14:00:00,13.8,13.82,13.79,13.79,676000.0,13.8,13.82,13.79,13.79,676000.0
2013-06-27 14:10:00,13.79,13.81,13.78,13.81,646000.0,13.79,13.81,13.78,13.81,646000.0
2013-06-27 14:20:00,13.81,13.82,13.8,13.81,548000.0,13.81,13.82,13.8,13.81,548000.0
2013-06-27 14:30:00,13.81,13.83,13.78,13.79,696000.0,13.81,13.83,13.78,13.79,696000.0
2013-06-27 14:40:00,13.79,13.8,13.73,13.76,3422000.0,13.79,13.8,13.73,13.76,3422000.0
2013-06-27 14:50:00,13.76,13.81,13.74,13.79,1500000.0,13.76,13.81,13.74,13.79,1500000.0
2013-06-27 15:00:00,13.79,13.81,13.78,13.8,524000.0,13.79,13.81,13.78,13.8,524000.0
2013-06-27 15:10:00,13.8,13.84,13.79,13.84,888000.0,13.8,13.84,13.79,13.84,888000.0
2013-06-27 15:20:00,13.84,13.87,13.83,13.87,1464000.0,13.84,13.87,13.83,13.87,1464000.0
2013-06-27 15:30:00,13.87,13.88,13.84,13.86,1670000.0,13.87,13.88,13.84,13.86,1670000.0
2013-06-27 15:40:00,13.86,13.88,13.85,13.85,1158000.0,13.86,13.88,13.85,13.85,1158000.0
2013-06-27 15:50:00,13.85,13.88,13.85,13.88,3352000.0,13.85,13.88,13.85,13.88,3352000.0
2013-06-28 09:30:00,13.81,13.93,13.81,13.93,3846000.0,13.81,13.93,13.81,13.93,3846000.0
2013-06-28 09:40:00,13.92,13.97,13.9,13.93,2072000.0,13.92,13.97,13.9,13.93,2072000.0
2013-06-28 09:50:00,13.94,13.96,13.91,13.92,2470000.0,13.94,13.96,13.91,13.92,2470000.0
2013-06-28 10:00:00,13.92,13.94,13.88,13.91,2208000.0,13.92,13.94,13.88,13.91,2208000.0
2013-06-28 10:10:00,13.91,13.94,13.89,13.93,1230000.0,13.91,13.94,13.89,13.93,1230000.0
2013-06-28 10:20:00,13.93,13.96,13.92,13.96,930000.0,13.93,13.96,13.92,13.96,930000.0
2013-06-28 10:30:00,13.95,13.98,13.95,13.97,1488000.0,13.95,13.98,13.95,13.97,1488000.0
2013-06-28 10:40:00,13.97,13.97,13.92,13.94,1068000.0,13.97,13.97,13.92,13.94,1068000.0
2013-06-28 10:50:00,13.94,13.94,13.91,13.93,1078000.0,13.94,13.94,13.91,13.93,1078000.0
2013-06-28 11:00:00,13.94,13.98,13.93,13.96,854000.0,13.94,13.98,13.93,13.96,854000.0
2013-06-28 11:10:00,13.96,13.97,13.91,13.91,770000.0,13.96,13.97,13.91,13.91,770000.0
2013-06-28 11:20:00,13.91,13.93,13.91,13.91,728000.0,13.91,13.93,13.91,13.91,728000.0
2013-06-28 11:30:00,13.91,13.93,13.9,13.92,896000.0,13.91,13.93,13.9,13.92,896000.0
2013-06-28 11:40:00,13.93,13.94,13.9,13.94,582000.0,13.93,13.94,13.9,13.94,582000.0
2013-06-28 11:50:00,13.94,13.94,13.9,13.91,452000.0,13.94,13.94,13.9,13.91,452000.0
2013-06-28 12:00:00,13.91,13.91,13.89,13.9,816000.0,13.91,13.91,13.89,13.9,816000.0
2013-06-28 12:10:00,13.89,13.9,13.88,13.89,496000.0,13.89,13.9,13.88,13.89,496000.0
2013-06-28 12:20:00,13.89,13.89,13.87,13.89,690000.0,13.89,13.89,13.87,13.89,690000.0
2013-06-28 12:30:00,13.88,13.89,13.87,13.89,356000.0,13.88,13.89,13.87,13.89,356000.0
2013-06-28 12:40:00,13.89,13.9,13.88,13.89,334000.0,13.89,13.9,13.88,13.89,334000.0
2013-06-28 12:50:00,13.89,13.91,13.89,13.89,480000.0,13.89,13.91,13.89,13.89,480000.0
2013-06-28 13:00:00,13.9,13.91,13.88,13.91,416000.0,13.9,13.91,13.88,13.91,416000.0
2013-06-28 13:10:00,13.91,13.94,13.91,13.93,546000.0,13.91,13.94,13.91,13.93,546000.0
2013-06-28 13:20:00,13.93,13.94,13.92,13.92,348000.0,13.93,13.94,13.92,13.92,348000.0
2013-06-28 13:30:00,13.92,13.93,13.91,13.91,228000.0,13.92,13.93,13.91,13.91,228000.0
2013-06-28 13:40:00,13.91,13.95,13.9,13.95,818000.0,13.91,13.95,13.9,13.95,818000.0
2013-06-28 13:50:00,13.95,13.98,13.93,13.96,1044000.0,13.95,13.98,13.93,13.96,1044000.0
2013-06-28 14:00:00,13.95,13.97,13.94,13.97,658000.0,13.95,13.97,13.94,13.97,658000.0
2013-06-28 14:10:00,13.97,13.97,13.94,13.94,616000.0,13.97,13.97,13.94,13.94,616000.0
2013-06-28 14:20:00,13.94,13.94,13.92,13.93,642000.0,13.94,13.94,13.92,13.93,642000.0
2013-06-28 14:30:00,13.93,13.95,13.93,13.94,314000.0,13.93,13.95,13.93,13.94,314000.0
2013-06-28 14:40:00,13.94,13.94,13.92,13.93,664000.0,13.94,13.94,13.92,13.93,664000.0
2013-06-28 14:50:00,13.93,13.94,13.92,13.94,14698000.0,13.93,13.94,13.92,13.94,14698000.0
2013-06-28 15:00:00,13.93,13.94,13.9,13.91,916000.0,13.93,13.94,13.9,13.91,916000.0
2013-06-28 15:10:00,13.91,13.93,13.9,13.93,656000.0,13.91,13.93,13.9,13.93,656000.0
2013-06-28 15:20:00,13.93,13.96,13.93,13.96,618000.0,13.93,13.96,13.93,13.96,618000.0
2013-06-28 15:30:00,13.96,13.99,13.96,13.98,1232000.0,13.96,13.99,13.96,13.98,1232000.0
2013-06-28 15:40:00,13.97,13.99,13.94,13.94,1454000.0,13.97,13.99,13.94,13.94,1454000.0
2013-06-28 15:50:00,13.94,13.95,13.88,13.88,3748000.0,13.94,13.95,13.88,13.88,3748000.0
2013-07-01 09:30:00,13.95,13.98,13.87,13.87,3366000.0,13.95,13.98,13.87,13.87,3366000.0
2013-07-01 09:40:00,13.87,13.92,13.86,13.92,3310000.0,13.87,13.92,13.86,13.92,3310000.0
2013-07-01 09:50:00,13.92,14.03,13.92,14.01,4772000.0,13.92,14.03,13.92,14.01,4772000.0
2013-07-01 10:00:00,14.01,14.06,14.0,14.03,3812000.0,14.01,14.06,14.0,14.03,3812000.0
2013-07-01 10:10:00,14.03,14.05,14.01,14.04,1012000.0,14.03,14.05,14.01,14.04,1012000.0
2013-07-01 10:20:00,14.05,14.06,14.03,14.04,1042000.0,14.05,14.06,14.03,14.04,1042000.0
2013-07-01 10:30:00,14.05,14.05,14.0,14.02,986000.0,14.05,14.05,14.0,14.02,986000.0
2013-07-01 10:40:00,14.02,14.02,13.99,14.0,802000.0,14.02,14.02,13.99,14.0,802000.0
2013-07-01 10:50:00,13.99,14.02,13.99,14.0,746000.0,13.99,14.02,13.99,14.0,746000.0
2013-07-01 11:00:00,14.0,14.03,14.0,14.03,732000.0,14.0,14.03,14.0,14.03,732000.0
2013-07-01 11:10:00,14.03,14.03,14.01,14.02,604000.0,14.03,14.03,14.01,14.02,604000.0
2013-07-01 11:20:00,14.02,14.03,14.01,14.02,430000.0,14.02,14.03,14.01,14.02,430000.0
2013-07-01 11:30:00,14.02,14.04,14.02,14.04,924000.0,14.02,14.04,14.02,14.04,924000.0
2013-07-01 11:40:00,14.04,14.06,14.04,14.06,1024000.0,14.04,14.06,14.04,14.06,1024000.0
2013-07-01 11:50:00,14.06,14.08,14.05,14.07,1788000.0,14.06,14.08,14.05,14.07,1788000.0
2013-07-01 12:00:00,14.07,14.11,14.07,14.1,1494000.0,14.07,14.11,14.07,14.1,1494000.0
2013-07-01 12:10:00,14.1,14.1,14.08,14.08,834000.0,14.1,14.1,14.08,14.08,834000.0
2013-07-01 12:20:00,14.08,14.09,14.06,14.08,1168000.0,14.08,14.09,14.06,14.08,1168000.0
2013-07-01 12:30:00,14.07,14.1,14.07,14.1,552000.0,14.07,14.1,14.07,14.1,552000.0
2013-07-01 12:40:00,14.1,14.11,14.09,14.1,732000.0,14.1,14.11,14.09,14.1,732000.0
2013-07-01 12:50:00,14.1,14.11,14.1,14.1,672000.0,14.1,14.11,14.1,14.1,672000.0
2013-07-01 13:00:00,14.1,14.11,14.08,14.1,516000.0,14.1,14.11,14.08,14.1,516000.0
2013-07-01 13:10:00,14.1,14.11,14.1,14.11,584000.0,14.1,14.11,14.1,14.11,584000.0
2013-07-01 13:20:00,14.11,14.13,14.1,14.12,980000.0,14.11,14.13,14.1,14.12,980000.0
2013-07-01 13:30:00,14.12,14.14,14.12,14.14,948000.0,14.12,14.14,14.12,14.14,948000.0
2013-07-01 13:40:00,14.13,14.16,14.12,14.12,1442000.0,14.13,14.16,14.12,14.12,1442000.0
2013-07-01 13:50:00,14.12,14.12,14.09,14.09,912000.0,14.12,14.12,14.09,14.09,912000.0
2013-07-01 14:00:00,14.09,14.1,14.08,14.1,602000.0,14.09,14.1,14.08,14.1,602000.0
2013-07-01 14:10:00,14.1,14.1,14.07,14.09,746000.0,14.1,14.1,14.07,14.09,746000.0
2013-07-01 14:20:00,14.09,14.12,14.06,14.12,1272000.0,14.09,14.12,14.06,14.12,1272000.0
2013-07-01 14:30:00,14.12,14.12,14.08,14.1,524000.0,14.12,14.12,14.08,14.1,524000.0
2013-07-01 14:40:00,14.1,14.13,14.1,14.11,524000.0,14.1,14.13,14.1,14.11,524000.0
2013-07-01 14:50:00,14.11,14.14,14.1,14.14,558000.0,14.11,14.14,14.1,14.14,558000.0
2013-07-01 15:00:00,14.14,14.15,14.13,14.14,828000.0,14.14,14.15,14.13,14.14,828000.0
2013-07-01 15:10:00,14.13,14.14,14.11,14.12,790000.0,14.13,14.14,14.11,14.12,790000.0
2013-07-01 15:20:00,14.11,14.12,14.09,14.1,762000.0,14.11,14.12,14.09,14.1,762000.0
2013-07-01 15:30:00,14.1,14.1,14.08,14.08,1444000.0,14.1,14.1,14.08,14.08,1444000.0
2013-07-01 15:40:00,14.08,14.1,14.06,14.08,1702000.0,14.08,14.1,14.06,14.08,1702000.0
2013-07-01 15:50:00,14.08,14.11,14.07,14.11,3102000.0,14.08,14.11,14.07,14.11,3102000.0
2013-07-02 09:30:00,14.05,14.2,14.03,14.17,5192000.0,14.05,14.2,14.03,14.17,5192000.0
2013-07-02 09:40:00,14.16,14.28,14.14,14.21,5036000.0,14.16,14.28,14.14,14.21,5036000.0
2013-07-02 09:50:00,14.21,14.22,14.12,14.17,1880000.0,14.21,14.22,14.12,14.17,1880000.0
2013-07-02 10:00:00,14.17,14.21,14.09,14.17,2854000.0,14.17,14.21,14.09,14.17,2854000.0
2013-07-02 10:10:00,14.18,14.21,14.14,14.21,1390000.0,14.18,14.21,14.14,14.21,1390000.0
2013-07-02 10:20:00,14.2,14.22,14.18,14.18,1466000.0,14.2,14.22,14.18,14.18,1466000.0
2013-07-02 10:30:00,14.17,14.2,14.13,14.19,1324000.0,14.17,14.2,14.13,14.19,1324000.0
2013-07-02 10:40:00,14.19,14.24,14.19,14.2,2170000.0,14.19,14.24,14.19,14.2,2170000.0
2013-07-02 10:50:00,14.2,14.25,14.18,14.25,2070000.0,14.2,14.25,14.18,14.25,2070000.0
2013-07-02 11:00:00,14.25,14.26,14.19,14.19,1574000.0,14.25,14.26,14.19,14.19,1574000.0
2013-07-02 11:10:00,14.19,14.22,14.19,14.22,566000.0,14.19,14.22,14.19,14.22,566000.0
2013-07-02 11:20:00,14.22,14.22,14.19,14.21,336000.0,14.22,14.22,14.19,14.21,336000.0
2013-07-02 11:30:00,14.22,14.22,14.19,14.2,982000.0,14.22,14.22,14.19,14.2,982000.0
2013-07-02 11:40:00,14.2,14.3,14.19,14.27,3366000.0,14.2,14.3,14.19,14.27,3366000.0
2013-07-02 11:50:00,14.27,14.31,14.25,14.3,1644000.0,14.27,14.31,14.25,14.3,1644000.0
2013-07-02 12:00:00,14.3,14.33,14.27,14.32,2258000.0,14.3,14.33,14.27,14.32,2258000.0
2013-07-02 12:10:00,14.32,14.33,14.28,14.3,1738000.0,14.32,14.33,14.28,14.3,1738000.0
2013-07-02 12:20:00,14.3,14.3,14.24,14.27,1472000.0,14.3,14.3,14.24,14.27,1472000.0
2013-07-02 12:30:00,14.27,14.3,14.26,14.29,768000.0,14.27,14.3,14.26,14.29,768000.0
2013-07-02 12:40:00,14.3,14.3,14.24,14.28,828000.0,14.3,14.3,14.24,14.28,828000.0
2013-07-02 12:50:00,14.28,14.32,14.28,14.31,472000.0,14.28,14.32,14.28,14.31,472000.0
2013-07-02 13:00:00,14.31,14.31,14.27,14.28,448000.0,14.31,14.31,14.27,14.28,448000.0
2013-07-02 13:10:00,14.27,14.28,14.23,14.23,1270000.0,14.27,14.28,14.23,14.23,1270000.0
2013-07-02 13:20:00,14.24,14.27,14.24,14.24,458000.0,14.24,14.27,14.24,14.24,458000.0
2013-07-02 13:30:00,14.24,14.24,14.2,14.2,1706000.0,14.24,14.24,14.2,14.2,1706000.0
2013-07-02 13:40:00,14.2,14.21,14.17,14.17,1752000.0,14.2,14.21,14.17,14.17,1752000.0
2013-07-02 13:50:00,14.17,14.22,14.17,14.19,996000.0,14.17,14.22,14.17,14.19,996000.0
2013-07-02 14:00:00,14.19,14.19,14.14,14.15,1132000.0,14.19,14.19,14.14,14.15,1132000.0
2013-07-02 14:10:00,14.15,14.16,14.12,14.15,1658000.0,14.15,14.16,14.12,14.15,1658000.0
2013-07-02 14:20:00,14.16,14.16,14.12,14.14,796000.0,14.16,14.16,14.12,14.14,796000.0
2013-07-02 14:30:00,14.13,14.15,14.11,14.11,984000.0,14.13,14.15,14.11,14.11,984000.0
2013-07-02 14:40:00,14.12,14.15,14.11,14.14,650000.0,14.12,14.15,14.11,14.14,650000.0
2013-07-02 14:50:00,14.14,14.17,14.13,14.14,712000.0,14.14,14.17,14.13,14.14,712000.0
2013-07-02 15:00:00,14.15,14.19,14.13,14.17,760000.0,14.15,14.19,14.13,14.17,760000.0
2013-07-02 15:10:00,14.17,14.18,14.16,14.18,632000.0,14.17,14.18,14.16,14.18,632000.0
2013-07-02 15:20:00,14.18,14.19,14.13,14.15,1014000.0,14.18,14.19,14.13,14.15,1014000.0
2013-07-02 15:30:00,14.15,14.17,14.12,14.16,952000.0,14.15,14.17,14.12,14.16,952000.0
2013-07-02 15:40:00,14.16,14.19,14.15,14.18,1148000.0,14.16,14.19,14.15,14.18,1148000.0
2013-07-02 15:50:00,14.18,14.2,14.18,14.19,3074000.0,14.18,14.2,14.18,14.19,3074000.0
2013-07-03 09:30:00,14.1,14.19,14.1,14.13,4818000.0,14.1,14.19,14.1,14.13,4818000.0
2013-07-03 09:40:00,14.15,14.19,14.13,14.17,1502000.0,14.15,14.19,14.13,14.17,1502000.0
2013-07-03 09:50:00,14.18,14.25,14.17,14.18,2368000.0,14.18,14.25,14.17,14.18,2368000.0
2013-07-03 10:00:00,14.18,14.22,14.14,14.19,1416000.0,14.18,14.22,14.14,14.19,1416000.0
2013-07-03 10:10:00,14.2,14.2,14.16,14.18,680000.0,14.2,14.2,14.16,14.18,680000.0
2013-07-03 10:20:00,14.18,14.24,14.18,14.23,1258000.0,14.18,14.24,14.18,14.23,1258000.0
2013-07-03 10:30:00,14.23,14.24,14.21,14.22,1310000.0,14.23,14.24,14.21,14.22,1310000.0
2013-07-03 10:40:00,14.21,14.23,14.19,14.21,996000.0,14.21,14.23,14.19,14.21,996000.0
2013-07-03 10:50:00,14.22,14.24,14.22,14.22,376000.0,14.22,14.24,14.22,14.22,376000.0
2013-07-03 11:00:00,14.23,14.24,14.19,14.2,702000.0,14.23,14.24,14.19,14.2,702000.0
2013-07-03 11:10:00,14.2,14.22,14.18,14.22,1030000.0,14.2,14.22,14.18,14.22,1030000.0
2013-07-03 11:20:00,14.21,14.22,14.19,14.21,384000.0,14.21,14.22,14.19,14.21,384000.0
2013-07-03 11:30:00,14.2,14.21,14.19,14.2,424000.0,14.2,14.21,14.19,14.2,424000.0
2013-07-03 11:40:00,14.19,14.22,14.19,14.19,460000.0,14.19,14.22,14.19,14.19,460000.0
2013-07-03 11:50:00,14.2,14.25,14.19,14.25,1144000.0,14.2,14.25,14.19,14.25,1144000.0
2013-07-03 12:00:00,14.25,14.26,14.24,14.24,822000.0,14.25,14.26,14.24,14.24,822000.0
2013-07-03 12:10:00,14.23,14.27,14.22,14.26,1080000.0,14.23,14.27,14.22,14.26,1080000.0
2013-07-03 12:20:00,14.26,14.27,14.24,14.25,822000.0,14.26,14.27,14.24,14.25,822000.0
2013-07-03 12:30:00,14.25,14.26,14.24,14.24,592000.0,14.25,14.26,14.24,14.24,592000.0
2013-07-03 12:40:00,14.24,14.25,14.22,14.23,1078000.0,14.24,14.25,14.22,14.23,1078000.0
2013-07-03 12:50:00,14.23,14.24,14.19,14.19,1868000.0,14.23,14.24,14.19,14.19,1868000.0
2013-07-05 09:30:00,14.25,14.27,14.16,14.2,4454000.0,14.25,14.27,14.16,14.2,4454000.0
2013-07-05 09:40:00,14.2,14.25,14.18,14.21,2744000.0,14.2,14.25,14.18,14.21,2744000.0
2013-07-05 09:50:00,14.22,14.24,14.19,14.22,1140000.0,14.22,14.24,14.19,14.22,1140000.0
2013-07-05 10:00:00,14.21,14.21,14.18,14.19,892000.0,14.21,14.21,14.18,14.19,892000.0
2013-07-05 10:10:00,14.19,14.19,14.11,14.13,1550000.0,14.19,14.19,14.11,14.13,1550000.0
2013-07-05 10:20:00,14.13,14.14,14.1,14.14,828000.0,14.13,14.14,14.1,14.14,828000.0
2013-07-05 10:30:00,14.14,14.16,14.12,14.12,1094000.0,14.14,14.16,14.12,14.12,1094000.0
2013-07-05 10:40:00,14.12,14.14,14.11,14.11,1208000.0,14.12,14.14,14.11,14.11,1208000.0
2013-07-05 10:50:00,14.11,14.15,14.11,14.14,1104000.0,14.11,14.15,14.11,14.14,1104000.0
2013-07-05 11:00:00,14.14,14.18,14.14,14.18,904000.0,14.14,14.18,14.14,14.18,904000.0
2013-07-05 11:10:00,14.18,14.19,14.17,14.19,466000.0,14.18,14.19,14.17,14.19,466000.0
2013-07-05 11:20:00,14.19,14.2,14.18,14.19,308000.0,14.19,14.2,14.18,14.19,308000.0
2013-07-05 11:30:00,14.18,14.2,14.18,14.2,340000.0,14.18,14.2,14.18,14.2,340000.0
2013-07-05 11:40:00,14.2,14.21,14.19,14.21,386000.0,14.2,14.21,14.19,14.21,386000.0
2013-07-05 11:50:00,14.21,14.25,14.2,14.25,858000.0,14.21,14.25,14.2,14.25,858000.0
2013-07-05 12:00:00,14.25,14.26,14.24,14.25,710000.0,14.25,14.26,14.24,14.25,710000.0
2013-07-05 12:10:00,14.25,14.26,14.25,14.25,732000.0,14.25,14.26,14.25,14.25,732000.0
2013-07-05 12:20:00,14.26,14.29,14.25,14.29,972000.0,14.26,14.29,14.25,14.29,972000.0
2013-07-05 12:30:00,14.29,14.29,14.27,14.27,996000.0,14.29,14.29,14.27,14.27,996000.0
2013-07-05 12:40:00,14.27,14.28,14.26,14.27,398000.0,14.27,14.28,14.26,14.27,398000.0
2013-07-05 12:50:00,14.27,14.28,14.26,14.28,350000.0,14.27,14.28,14.26,14.28,350000.0
2013-07-05 13:00:00,14.28,14.29,14.26,14.28,436000.0,14.28,14.29,14.26,14.28,436000.0
2013-07-05 13:10:00,14.28,14.3,14.28,14.29,644000.0,14.28,14.3,14.28,14.29,644000.0
2013-07-05 13:20:00,14.29,14.29,14.28,14.29,228000.0,14.29,14.29,14.28,14.29,228000.0
2013-07-05 13:30:00,14.29,14.29,14.27,14.27,628000.0,14.29,14.29,14.27,14.27,628000.0
2013-07-05 13:40:00,14.27,14.28,14.27,14.27,332000.0,14.27,14.28,14.27,14.27,332000.0
2013-07-05 13:50:00,14.27,14.28,14.27,14.27,638000.0,14.27,14.28,14.27,14.27,638000.0
2013-07-05 14:00:00,14.27,14.3,14.26,14.3,886000.0,14.27,14.3,14.26,14.3,886000.0
2013-07-05 14:10:00,14.3,14.32,14.29,14.31,680000.0,14.3,14.32,14.29,14.31,680000.0
2013-07-05 14:20:00,14.31,14.32,14.29,14.3,474000.0,14.31,14.32,14.29,14.3,474000.0
2013-07-05 14:30:00,14.3,14.32,14.3,14.3,586000.0,14.3,14.32,14.3,14.3,586000.0
2013-07-05 14:40:00,14.31,14.31,14.28,14.29,714000.0,14.31,14.31,14.28,14.29,714000.0
2013-07-05 14:50:00,14.29,14.3,14.29,14.3,424000.0,14.29,14.3,14.29,14.3,424000.0
2013-07-05 15:00:00,14.29,14.3,14.28,14.29,638000.0,14.29,14.3,14.28,14.29,638000.0
2013-07-05 15:10:00,14.29,14.29,14.28,14.29,352000.0,14.29,14.29,14.28,14.29,352000.0
2013-07-05 15:20:00,14.29,14.29,14.25,14.27,1100000.0,14.29,14.29,14.25,14.27,1100000.0
2013-07-05 15:30:00,14.26,14.27,14.26,14.27,636000.0,14.26,14.27,14.26,14.27,636000.0
2013-07-05 15:40:00,14.27,14.29,14.26,14.28,1446000.0,14.27,14.29,14.26,14.28,1446000.0
2013-07-05 15:50:00,14.28,14.3,14.27,14.29,2914000.0,14.28,14.3,14.27,14.29,2914000.0
2013-07-08 09:30:00,14.33,14.39,14.31,14.38,6428000.0,14.33,14.39,14.31,14.38,6428000.0
2013-07-08 09:40:00,14.37,14.43,14.31,14.41,3732000.0,14.37,14.43,14.31,14.41,3732000.0
2013-07-08 09:50:00,14.41,14.47,14.41,14.45,4144000.0,14.41,14.47,14.41,14.45,4144000.0
2013-07-08 10:00:00,14.46,14.53,14.44,14.53,3220000.0,14.46,14.53,14.44,14.53,3220000.0
2013-07-08 10:10:00,14.53,14.54,14.47,14.48,1956000.0,14.53,14.54,14.47,14.48,1956000.0
2013-07-08 10:20:00,14.49,14.51,14.48,14.5,778000.0,14.49,14.51,14.48,14.5,778000.0
2013-07-08 10:30:00,14.5,14.52,14.49,14.5,1288000.0,14.5,14.52,14.49,14.5,1288000.0
2013-07-08 10:40:00,14.5,14.51,14.47,14.49,1322000.0,14.5,14.51,14.47,14.49,1322000.0
2013-07-08 10:50:00,14.48,14.49,14.43,14.45,3074000.0,14.48,14.49,14.43,14.45,3074000.0
2013-07-08 11:00:00,14.45,14.5,14.45,14.5,802000.0,14.45,14.5,14.45,14.5,802000.0
2013-07-08 11:10:00,14.5,14.52,14.49,14.5,1242000.0,14.5,14.52,14.49,14.5,1242000.0
2013-07-08 11:20:00,14.49,14.49,14.47,14.49,1106000.0,14.49,14.49,14.47,14.49,1106000.0
2013-07-08 11:30:00,14.49,14.51,14.48,14.51,736000.0,14.49,14.51,14.48,14.51,736000.0
2013-07-08 11:40:00,14.5,14.52,14.5,14.51,626000.0,14.5,14.52,14.5,14.51,626000.0
2013-07-08 11:50:00,14.5,14.5,14.48,14.49,612000.0,14.5,14.5,14.48,14.49,612000.0
2013-07-08 12:00:00,14.49,14.49,14.45,14.46,892000.0,14.49,14.49,14.45,14.46,892000.0
2013-07-08 12:10:00,14.47,14.5,14.46,14.5,696000.0,14.47,14.5,14.46,14.5,696000.0
2013-07-08 12:20:00,14.5,14.51,14.47,14.47,556000.0,14.5,14.51,14.47,14.47,556000.0
2013-07-08 12:30:00,14.47,14.49,14.47,14.48,864000.0,14.47,14.49,14.47,14.48,864000.0
2013-07-08 12:40:00,14.48,14.5,14.47,14.48,418000.0,14.48,14.5,14.47,14.48,418000.0
2013-07-08 12:50:00,14.49,14.5,14.48,14.49,472000.0,14.49,14.5,14.48,14.49,472000.0
2013-07-08 13:00:00,14.49,14.52,14.49,14.52,812000.0,14.49,14.52,14.49,14.52,812000.0
2013-07-08 13:10:00,14.52,14.54,14.51,14.53,1010000.0,14.52,14.54,14.51,14.53,1010000.0
2013-07-08 13:20:00,14.53,14.53,14.5,14.51,478000.0,14.53,14.53,14.5,14.51,478000.0
2013-07-08 13:30:00,14.51,14.53,14.5,14.52,598000.0,14.51,14.53,14.5,14.52,598000.0
2013-07-08 13:40:00,14.52,14.55,14.52,14.53,846000.0,14.52,14.55,14.52,14.53,846000.0
2013-07-08 13:50:00,14.53,14.54,14.52,14.54,580000.0,14.53,14.54,14.52,14.54,580000.0
2013-07-08 14:00:00,14.54,14.56,14.54,14.55,1256000.0,14.54,14.56,14.54,14.55,1256000.0
2013-07-08 14:10:00,14.55,14.56,14.54,14.54,678000.0,14.55,14.56,14.54,14.54,678000.0
2013-07-08 14:20:00,14.54,14.55,14.51,14.51,918000.0,14.54,14.55,14.51,14.51,918000.0
2013-07-08 14:30:00,14.51,14.54,14.51,14.54,568000.0,14.51,14.54,14.51,14.54,568000.0
2013-07-08 14:40:00,14.54,14.55,14.53,14.55,574000.0,14.54,14.55,14.53,14.55,574000.0
2013-07-08 14:50:00,14.54,14.58,14.54,14.56,1454000.0,14.54,14.58,14.54,14.56,1454000.0
2013-07-08 15:00:00,14.56,14.58,14.56,14.58,1264000.0,14.56,14.58,14.56,14.58,1264000.0
2013-07-08 15:10:00,14.58,14.58,14.57,14.58,1074000.0,14.58,14.58,14.57,14.58,1074000.0
2013-07-08 15:20:00,14.58,14.58,14.56,14.56,1044000.0,14.58,14.58,14.56,14.56,1044000.0
2013-07-08 15:30:00,14.56,14.57,14.54,14.56,1852000.0,14.56,14.57,14.54,14.56,1852000.0
2013-07-08 15:40:00,14.56,14.56,14.53,14.54,1522000.0,14.56,14.56,14.53,14.54,1522000.0
2013-07-08 15:50:00,14.54,14.54,14.52,14.54,3086000.0,14.54,14.54,14.52,14.54,3086000.0
2013-07-09 09:30:00,14.55,14.59,14.46,14.49,6590000.0,14.55,14.59,14.46,14.49,6590000.0
2013-07-09 09:40:00,14.49,14.54,14.49,14.54,2750000.0,14.49,14.54,14.49,14.54,2750000.0
2013-07-09 09:50:00,14.54,14.54,14.43,14.44,2158000.0,14.54,14.54,14.43,14.44,2158000.0
2013-07-09 10:00:00,14.43,14.46,14.4,14.44,3344000.0,14.43,14.46,14.4,14.44,3344000.0
2013-07-09 10:10:00,14.45,14.49,14.44,14.46,1502000.0,14.45,14.49,14.44,14.46,1502000.0
2013-07-09 10:20:00,14.45,14.48,14.41,14.42,2476000.0,14.45,14.48,14.41,14.42,2476000.0
2013-07-09 10:30:00,14.41,14.47,14.41,14.46,778000.0,14.41,14.47,14.41,14.46,778000.0
2013-07-09 10:40:00,14.46,14.5,14.46,14.49,1382000.0,14.46,14.5,14.46,14.49,1382000.0
2013-07-09 10:50:00,14.49,14.5,14.47,14.49,664000.0,14.49,14.5,14.47,14.49,664000.0
2013-07-09 11:00:00,14.49,14.51,14.48,14.49,748000.0,14.49,14.51,14.48,14.49,748000.0
2013-07-09 11:10:00,14.49,14.52,14.49,14.5,916000.0,14.49,14.52,14.49,14.5,916000.0
2013-07-09 11:20:00,14.5,14.51,14.49,14.51,522000.0,14.5,14.51,14.49,14.51,522000.0
2013-07-09 11:30:00,14.5,14.53,14.5,14.52,972000.0,14.5,14.53,14.5,14.52,972000.0
2013-07-09 11:40:00,14.52,14.54,14.51,14.53,982000.0,14.52,14.54,14.51,14.53,982000.0
2013-07-09 11:50:00,14.53,14.53,14.49,14.51,834000.0,14.53,14.53,14.49,14.51,834000.0
2013-07-09 12:00:00,14.51,14.52,14.5,14.51,360000.0,14.51,14.52,14.5,14.51,360000.0
2013-07-09 12:10:00,14.52,14.54,14.51,14.54,1452000.0,14.52,14.54,14.51,14.54,1452000.0
2013-07-09 12:20:00,14.54,14.56,14.54,14.55,648000.0,14.54,14.56,14.54,14.55,648000.0
2013-07-09 12:30:00,14.55,14.56,14.54,14.55,816000.0,14.55,14.56,14.54,14.55,816000.0
2013-07-09 12:40:00,14.55,14.57,14.55,14.56,768000.0,14.55,14.57,14.55,14.56,768000.0
2013-07-09 12:50:00,14.56,14.57,14.56,14.57,430000.0,14.56,14.57,14.56,14.57,430000.0
2013-07-09 13:00:00,14.57,14.58,14.57,14.58,782000.0,14.57,14.58,14.57,14.58,782000.0
2013-07-09 13:10:00,14.58,14.6,14.56,14.57,942000.0,14.58,14.6,14.56,14.57,942000.0
2013-07-09 13:20:00,14.56,14.57,14.54,14.54,776000.0,14.56,14.57,14.54,14.54,776000.0
2013-07-09 13:30:00,14.53,14.55,14.53,14.54,640000.0,14.53,14.55,14.53,14.54,640000.0
2013-07-09 13:40:00,14.54,14.57,14.54,14.56,658000.0,14.54,14.57,14.54,14.56,658000.0
2013-07-09 13:50:00,14.56,14.59,14.56,14.59,1452000.0,14.56,14.59,14.56,14.59,1452000.0
2013-07-09 14:00:00,14.59,14.59,14.58,14.59,1234000.0,14.59,14.59,14.58,14.59,1234000.0
2013-07-09 14:10:00,14.59,14.59,14.56,14.56,820000.0,14.59,14.59,14.56,14.56,820000.0
2013-07-09 14:20:00,14.56,14.58,14.56,14.58,828000.0,14.56,14.58,14.56,14.58,828000.0
2013-07-09 14:30:00,14.58,14.58,14.56,14.57,826000.0,14.58,14.58,14.56,14.57,826000.0
2013-07-09 14:40:00,14.57,14.58,14.56,14.58,506000.0,14.57,14.58,14.56,14.58,506000.0
2013-07-09 14:50:00,14.58,14.59,14.56,14.59,764000.0,14.58,14.59,14.56,14.59,764000.0
2013-07-09 15:00:00,14.58,14.6,14.58,14.6,710000.0,14.58,14.6,14.58,14.6,710000.0
2013-07-09 15:10:00,14.6,14.62,14.6,14.62,1260000.0,14.6,14.62,14.6,14.62,1260000.0
2013-07-09 15:20:00,14.62,14.62,14.61,14.62,1182000.0,14.62,14.62,14.61,14.62,1182000.0
2013-07-09 15:30:00,14.62,14.62,14.59,14.62,1340000.0,14.62,14.62,14.59,14.62,1340000.0
2013-07-09 15:40:00,14.62,14.63,14.59,14.6,972000.0,14.62,14.63,14.59,14.6,972000.0
2013-07-09 15:50:00,14.6,14.6,14.57,14.58,2668000.0,14.6,14.6,14.57,14.58,2668000.0
2013-07-10 09:30:00,14.57,14.58,14.51,14.53,3874000.0,14.57,14.58,14.51,14.53,3874000.0
2013-07-10 09:40:00,14.53,14.55,14.5,14.55,1702000.0,14.53,14.55,14.5,14.55,1702000.0
2013-07-10 09:50:00,14.55,14.61,14.54,14.59,1704000.0,14.55,14.61,14.54,14.59,1704000.0
2013-07-10 10:00:00,14.59,14.59,14.55,14.57,986000.0,14.59,14.59,14.55,14.57,986000.0
2013-07-10 10:10:00,14.56,14.56,14.51,14.52,968000.0,14.56,14.56,14.51,14.52,968000.0
2013-07-10 10:20:00,14.52,14.53,14.47,14.51,1426000.0,14.52,14.53,14.47,14.51,1426000.0
2013-07-10 10:30:00,14.5,14.52,14.48,14.52,1288000.0,14.5,14.52,14.48,14.52,1288000.0
2013-07-10 10:40:00,14.52,14.52,14.49,14.51,324000.0,14.52,14.52,14.49,14.51,324000.0
2013-07-10 10:50:00,14.51,14.53,14.5,14.5,362000.0,14.51,14.53,14.5,14.5,362000.0
2013-07-10 11:00:00,14.5,14.51,14.49,14.49,366000.0,14.5,14.51,14.49,14.49,366000.0
2013-07-10 11:10:00,14.49,14.51,14.49,14.51,772000.0,14.49,14.51,14.49,14.51,772000.0
2013-07-10 11:20:00,14.5,14.51,14.49,14.49,720000.0,14.5,14.51,14.49,14.49,720000.0
2013-07-10 11:30:00,14.49,14.55,14.49,14.54,1304000.0,14.49,14.55,14.49,14.54,1304000.0
2013-07-10 11:40:00,14.55,14.57,14.54,14.55,650000.0,14.55,14.57,14.54,14.55,650000.0
2013-07-10 11:50:00,14.55,14.55,14.55,14.55,288000.0,14.55,14.55,14.55,14.55,288000.0
2013-07-10 12:00:00,14.55,14.56,14.54,14.54,236000.0,14.55,14.56,14.54,14.54,236000.0
2013-07-10 12:10:00,14.54,14.55,14.54,14.55,200000.0,14.54,14.55,14.54,14.55,200000.0
2013-07-10 12:20:00,14.55,14.55,14.54,14.54,304000.0,14.55,14.55,14.54,14.54,304000.0
2013-07-10 12:30:00,14.54,14.55,14.54,14.55,202000.0,14.54,14.55,14.54,14.55,202000.0
2013-07-10 12:40:00,14.55,14.57,14.54,14.56,306000.0,14.55,14.57,14.54,14.56,306000.0
2013-07-10 12:50:00,14.57,14.57,14.54,14.55,258000.0,14.57,14.57,14.54,14.55,258000.0
2013-07-10 13:00:00,14.55,14.57,14.55,14.57,266000.0,14.55,14.57,14.55,14.57,266000.0
2013-07-10 13:10:00,14.57,14.58,14.57,14.57,498000.0,14.57,14.58,14.57,14.57,498000.0
2013-07-10 13:20:00,14.58,14.58,14.56,14.57,264000.0,14.58,14.58,14.56,14.57,264000.0
2013-07-10 13:30:00,14.57,14.58,14.57,14.58,488000.0,14.57,14.58,14.57,14.58,488000.0
2013-07-10 13:40:00,14.58,14.62,14.58,14.61,1156000.0,14.58,14.62,14.58,14.61,1156000.0
2013-07-10 13:50:00,14.61,14.63,14.6,14.62,778000.0,14.61,14.63,14.6,14.62,778000.0
2013-07-10 14:00:00,14.62,14.67,14.61,14.62,1700000.0,14.62,14.67,14.61,14.62,1700000.0
2013-07-10 14:10:00,14.61,14.64,14.6,14.62,982000.0,14.61,14.64,14.6,14.62,982000.0
2013-07-10 14:20:00,14.62,14.63,14.58,14.6,950000.0,14.62,14.63,14.58,14.6,950000.0
2013-07-10 14:30:00,14.6,14.61,14.56,14.57,830000.0,14.6,14.61,14.56,14.57,830000.0
2013-07-10 14:40:00,14.57,14.59,14.55,14.56,682000.0,14.57,14.59,14.55,14.56,682000.0
2013-07-10 14:50:00,14.56,14.59,14.56,14.59,734000.0,14.56,14.59,14.56,14.59,734000.0
2013-07-10 15:00:00,14.59,14.6,14.57,14.58,596000.0,14.59,14.6,14.57,14.58,596000.0
2013-07-10 15:10:00,14.58,14.6,14.57,14.6,432000.0,14.58,14.6,14.57,14.6,432000.0
2013-07-10 15:20:00,14.6,14.63,14.6,14.62,1008000.0,14.6,14.63,14.6,14.62,1008000.0
2013-07-10 15:30:00,14.63,14.63,14.6,14.61,680000.0,14.63,14.63,14.6,14.61,680000.0
2013-07-10 15:40:00,14.61,14.63,14.61,14.62,846000.0,14.61,14.63,14.61,14.62,846000.0
2013-07-10 15:50:00,14.63,14.63,14.6,14.62,1672000.0,14.63,14.63,14.6,14.62,1672000.0
2013-07-11 09:30:00,14.74,14.75,14.61,14.69,7440000.0,14.74,14.75,14.61,14.69,7440000.0
2013-07-11 09:40:00,14.69,14.74,14.69,14.73,3578000.0,14.69,14.74,14.69,14.73,3578000.0
2013-07-11 09:50:00,14.74,14.76,14.69,14.72,3056000.0,14.74,14.76,14.69,14.72,3056000.0
2013-07-11 10:00:00,14.72,14.77,14.71,14.73,2762000.0,14.72,14.77,14.71,14.73,2762000.0
2013-07-11 10:10:00,14.73,14.78,14.73,14.76,2082000.0,14.73,14.78,14.73,14.76,2082000.0
2013-07-11 10:20:00,14.76,14.79,14.75,14.78,2268000.0,14.76,14.79,14.75,14.78,2268000.0
2013-07-11 10:30:00,14.77,14.78,14.75,14.76,1450000.0,14.77,14.78,14.75,14.76,1450000.0
2013-07-11 10:40:00,14.76,14.79,14.74,14.79,1582000.0,14.76,14.79,14.74,14.79,1582000.0
2013-07-11 10:50:00,14.79,14.82,14.79,14.79,1794000.0,14.79,14.82,14.79,14.79,1794000.0
2013-07-11 11:00:00,14.79,14.84,14.79,14.84,1484000.0,14.79,14.84,14.79,14.84,1484000.0
2013-07-11 11:10:00,14.84,14.85,14.82,14.85,1720000.0,14.84,14.85,14.82,14.85,1720000.0
2013-07-11 11:20:00,14.84,14.87,14.84,14.85,1488000.0,14.84,14.87,14.84,14.85,1488000.0
2013-07-11 11:30:00,14.85,14.86,14.84,14.86,1356000.0,14.85,14.86,14.84,14.86,1356000.0
2013-07-11 11:40:00,14.86,14.88,14.86,14.88,1854000.0,14.86,14.88,14.86,14.88,1854000.0
2013-07-11 11:50:00,14.88,14.89,14.88,14.89,1278000.0,14.88,14.89,14.88,14.89,1278000.0
2013-07-11 12:00:00,14.88,14.89,14.85,14.87,1276000.0,14.88,14.89,14.85,14.87,1276000.0
2013-07-11 12:10:00,14.87,14.87,14.85,14.86,836000.0,14.87,14.87,14.85,14.86,836000.0
2013-07-11 12:20:00,14.86,14.88,14.85,14.88,728000.0,14.86,14.88,14.85,14.88,728000.0
2013-07-11 12:30:00,14.87,14.9,14.86,14.89,1056000.0,14.87,14.9,14.86,14.89,1056000.0
2013-07-11 12:40:00,14.89,14.92,14.89,14.9,1460000.0,14.89,14.92,14.89,14.9,1460000.0
2013-07-11 12:50:00,14.9,14.93,14.9,14.92,970000.0,14.9,14.93,14.9,14.92,970000.0
2013-07-11 13:00:00,14.92,14.94,14.91,14.91,1528000.0,14.92,14.94,14.91,14.91,1528000.0
2013-07-11 13:10:00,14.91,14.92,14.91,14.92,640000.0,14.91,14.92,14.91,14.92,640000.0
2013-07-11 13:20:00,14.92,14.92,14.91,14.91,828000.0,14.92,14.92,14.91,14.91,828000.0
2013-07-11 13:30:00,14.91,14.92,14.91,14.92,634000.0,14.91,14.92,14.91,14.92,634000.0
2013-07-11 13:40:00,14.92,14.95,14.92,14.95,1076000.0,14.92,14.95,14.92,14.95,1076000.0
2013-07-11 13:50:00,14.95,14.95,14.94,14.94,752000.0,14.95,14.95,14.94,14.94,752000.0
2013-07-11 14:00:00,14.94,14.96,14.93,14.94,1724000.0,14.94,14.96,14.93,14.94,1724000.0
2013-07-11 14:10:00,14.94,14.99,14.94,14.99,2004000.0,14.94,14.99,14.94,14.99,2004000.0
2013-07-11 14:20:00,14.98,15.03,14.97,15.02,3416000.0,14.98,15.03,14.97,15.02,3416000.0
2013-07-11 14:30:00,15.02,15.03,14.96,14.97,2930000.0,15.02,15.03,14.96,14.97,2930000.0
2013-07-11 14:40:00,14.97,15.01,14.97,14.99,1794000.0,14.97,15.01,14.97,14.99,1794000.0
2013-07-11 14:50:00,14.99,15.0,14.95,14.98,1594000.0,14.99,15.0,14.95,14.98,1594000.0
2013-07-11 15:00:00,14.98,14.98,14.95,14.96,1276000.0,14.98,14.98,14.95,14.96,1276000.0
2013-07-11 15:10:00,14.96,14.98,14.96,14.98,1000000.0,14.96,14.98,14.96,14.98,1000000.0
2013-07-11 15:20:00,14.98,15.0,14.98,14.99,1374000.0,14.98,15.0,14.98,14.99,1374000.0
2013-07-11 15:30:00,14.99,15.0,14.95,14.96,2062000.0,14.99,15.0,14.95,14.96,2062000.0
2013-07-11 15:40:00,14.96,15.0,14.95,14.98,2686000.0,14.96,15.0,14.95,14.98,2686000.0
2013-07-11 15:50:00,14.98,14.99,14.96,14.98,4676000.0,14.98,14.99,14.96,14.98,4676000.0
2013-07-12 09:30:00,14.93,15.13,14.93,15.12,7852000.0,14.93,15.13,14.93,15.12,7852000.0
2013-07-12 09:40:00,15.13,15.14,15.07,15.14,4868000.0,15.13,15.14,15.07,15.14,4868000.0
2013-07-12 09:50:00,15.14,15.15,15.1,15.11,3552000.0,15.14,15.15,15.1,15.11,3552000.0
2013-07-12 10:00:00,15.12,15.19,15.1,15.18,2956000.0,15.12,15.19,15.1,15.18,2956000.0
2013-07-12 10:10:00,15.18,15.23,15.16,15.22,3434000.0,15.18,15.23,15.16,15.22,3434000.0
2013-07-12 10:20:00,15.22,15.24,15.18,15.2,3364000.0,15.22,15.24,15.18,15.2,3364000.0
2013-07-12 10:30:00,15.21,15.22,15.14,15.16,2430000.0,15.21,15.22,15.14,15.16,2430000.0
2013-07-12 10:40:00,15.16,15.18,15.13,15.13,1152000.0,15.16,15.18,15.13,15.13,1152000.0
2013-07-12 10:50:00,15.14,15.18,15.13,15.14,1300000.0,15.14,15.18,15.13,15.14,1300000.0
2013-07-12 11:00:00,15.14,15.15,15.13,15.15,1142000.0,15.14,15.15,15.13,15.15,1142000.0
2013-07-12 11:10:00,15.15,15.22,15.14,15.22,1494000.0,15.15,15.22,15.14,15.22,1494000.0
2013-07-12 11:20:00,15.22,15.22,15.17,15.18,1022000.0,15.22,15.22,15.17,15.18,1022000.0
2013-07-12 11:30:00,15.18,15.21,15.15,15.15,1228000.0,15.18,15.21,15.15,15.15,1228000.0
2013-07-12 11:40:00,15.15,15.21,15.15,15.2,1088000.0,15.15,15.21,15.15,15.2,1088000.0
2013-07-12 11:50:00,15.21,15.21,15.16,15.16,1014000.0,15.21,15.21,15.16,15.16,1014000.0
2013-07-12 12:00:00,15.16,15.17,15.15,15.16,2802000.0,15.16,15.17,15.15,15.16,2802000.0
2013-07-12 12:10:00,15.16,15.17,15.14,15.14,1062000.0,15.16,15.17,15.14,15.14,1062000.0
2013-07-12 12:20:00,15.14,15.19,15.13,15.18,1474000.0,15.14,15.19,15.13,15.18,1474000.0
2013-07-12 12:30:00,15.18,15.19,15.15,15.19,2068000.0,15.18,15.19,15.15,15.19,2068000.0
2013-07-12 12:40:00,15.18,15.22,15.18,15.2,1466000.0,15.18,15.22,15.18,15.2,1466000.0
2013-07-12 12:50:00,15.2,15.23,15.2,15.21,1068000.0,15.2,15.23,15.2,15.21,1068000.0
2013-07-12 13:00:00,15.21,15.21,15.18,15.21,716000.0,15.21,15.21,15.18,15.21,716000.0
2013-07-12 13:10:00,15.21,15.23,15.2,15.22,700000.0,15.21,15.23,15.2,15.22,700000.0
2013-07-12 13:20:00,15.22,15.23,15.22,15.22,604000.0,15.22,15.23,15.22,15.22,604000.0
2013-07-12 13:30:00,15.22,15.28,15.22,15.28,1588000.0,15.22,15.28,15.22,15.28,1588000.0
2013-07-12 13:40:00,15.27,15.28,15.25,15.26,768000.0,15.27,15.28,15.25,15.26,768000.0
2013-07-12 13:50:00,15.26,15.28,15.25,15.26,674000.0,15.26,15.28,15.25,15.26,674000.0
2013-07-12 14:00:00,15.27,15.28,15.25,15.26,832000.0,15.27,15.28,15.25,15.26,832000.0
2013-07-12 14:10:00,15.25,15.27,15.23,15.27,1150000.0,15.25,15.27,15.23,15.27,1150000.0
2013-07-12 14:20:00,15.27,15.29,15.25,15.26,1396000.0,15.27,15.29,15.25,15.26,1396000.0
2013-07-12 14:30:00,15.26,15.28,15.25,15.25,806000.0,15.26,15.28,15.25,15.25,806000.0
2013-07-12 14:40:00,15.26,15.27,15.25,15.26,698000.0,15.26,15.27,15.25,15.26,698000.0
2013-07-12 14:50:00,15.26,15.29,15.26,15.29,1024000.0,15.26,15.29,15.26,15.29,1024000.0
2013-07-12 15:00:00,15.29,15.3,15.26,15.29,1228000.0,15.29,15.3,15.26,15.29,1228000.0
2013-07-12 15:10:00,15.29,15.29,15.27,15.29,688000.0,15.29,15.29,15.27,15.29,688000.0
2013-07-12 15:20:00,15.29,15.3,15.28,15.29,850000.0,15.29,15.3,15.28,15.29,850000.0
2013-07-12 15:30:00,15.29,15.31,15.29,15.31,1452000.0,15.29,15.31,15.29,15.31,1452000.0
2013-07-12 15:40:00,15.31,15.33,15.3,15.31,3274000.0,15.31,15.33,15.3,15.31,3274000.0
2013-07-12 15:50:00,15.32,15.38,15.32,15.38,9426000.0,15.32,15.38,15.32,15.38,9426000.0
2013-07-15 09:30:00,15.36,15.4,15.29,15.3,5616000.0,15.36,15.4,15.29,15.3,5616000.0
2013-07-15 09:40:00,15.3,15.32,15.27,15.3,2800000.0,15.3,15.32,15.27,15.3,2800000.0
2013-07-15 09:50:00,15.3,15.32,15.29,15.31,1192000.0,15.3,15.32,15.29,15.31,1192000.0
2013-07-15 10:00:00,15.31,15.36,15.3,15.32,1486000.0,15.31,15.36,15.3,15.32,1486000.0
2013-07-15 10:10:00,15.32,15.33,15.26,15.27,1812000.0,15.32,15.33,15.26,15.27,1812000.0
2013-07-15 10:20:00,15.27,15.3,15.24,15.29,2658000.0,15.27,15.3,15.24,15.29,2658000.0
2013-07-15 10:30:00,15.29,15.29,15.26,15.27,802000.0,15.29,15.29,15.26,15.27,802000.0
2013-07-15 10:40:00,15.26,15.27,15.23,15.24,1064000.0,15.26,15.27,15.23,15.24,1064000.0
2013-07-15 10:50:00,15.24,15.27,15.24,15.26,1168000.0,15.24,15.27,15.24,15.26,1168000.0
2013-07-15 11:00:00,15.26,15.28,15.24,15.25,868000.0,15.26,15.28,15.24,15.25,868000.0
2013-07-15 11:10:00,15.25,15.27,15.24,15.26,318000.0,15.25,15.27,15.24,15.26,318000.0
2013-07-15 11:20:00,15.27,15.28,15.25,15.27,486000.0,15.27,15.28,15.25,15.27,486000.0
2013-07-15 11:30:00,15.27,15.3,15.26,15.26,608000.0,15.27,15.3,15.26,15.26,608000.0
2013-07-15 11:40:00,15.27,15.27,15.26,15.26,440000.0,15.27,15.27,15.26,15.26,440000.0
2013-07-15 11:50:00,15.26,15.27,15.24,15.26,446000.0,15.26,15.27,15.24,15.26,446000.0
2013-07-15 12:00:00,15.27,15.27,15.25,15.25,494000.0,15.27,15.27,15.25,15.25,494000.0
2013-07-15 12:10:00,15.25,15.25,15.22,15.22,1170000.0,15.25,15.25,15.22,15.22,1170000.0
2013-07-15 12:20:00,15.22,15.24,15.22,15.22,788000.0,15.22,15.24,15.22,15.22,788000.0
2013-07-15 12:30:00,15.23,15.24,15.23,15.24,450000.0,15.23,15.24,15.23,15.24,450000.0
2013-07-15 12:40:00,15.24,15.26,15.24,15.26,504000.0,15.24,15.26,15.24,15.26,504000.0
2013-07-15 12:50:00,15.26,15.27,15.26,15.26,450000.0,15.26,15.27,15.26,15.26,450000.0
2013-07-15 13:00:00,15.26,15.27,15.25,15.26,590000.0,15.26,15.27,15.25,15.26,590000.0
2013-07-15 13:10:00,15.26,15.29,15.26,15.28,494000.0,15.26,15.29,15.26,15.28,494000.0
2013-07-15 13:20:00,15.28,15.29,15.27,15.28,380000.0,15.28,15.29,15.27,15.28,380000.0
2013-07-15 13:30:00,15.28,15.28,15.27,15.27,632000.0,15.28,15.28,15.27,15.27,632000.0
2013-07-15 13:40:00,15.28,15.28,15.27,15.28,436000.0,15.28,15.28,15.27,15.28,436000.0
2013-07-15 13:50:00,15.28,15.28,15.26,15.26,726000.0,15.28,15.28,15.26,15.26,726000.0
2013-07-15 14:00:00,15.26,15.27,15.25,15.26,478000.0,15.26,15.27,15.25,15.26,478000.0
2013-07-15 14:10:00,15.26,15.32,15.26,15.32,1062000.0,15.26,15.32,15.26,15.32,1062000.0
2013-07-15 14:20:00,15.32,15.32,15.29,15.3,526000.0,15.32,15.32,15.29,15.3,526000.0
2013-07-15 14:30:00,15.31,15.32,15.3,15.31,778000.0,15.31,15.32,15.3,15.31,778000.0
2013-07-15 14:40:00,15.31,15.33,15.31,15.32,750000.0,15.31,15.33,15.31,15.32,750000.0
2013-07-15 14:50:00,15.32,15.33,15.31,15.31,820000.0,15.32,15.33,15.31,15.31,820000.0
2013-07-15 15:00:00,15.31,15.34,15.31,15.33,708000.0,15.31,15.34,15.31,15.33,708000.0
2013-07-15 15:10:00,15.33,15.33,15.31,15.32,1338000.0,15.33,15.33,15.31,15.32,1338000.0
2013-07-15 15:20:00,15.32,15.33,15.32,15.32,716000.0,15.32,15.33,15.32,15.32,716000.0
2013-07-15 15:30:00,15.32,15.33,15.32,15.33,808000.0,15.32,15.33,15.32,15.33,808000.0
2013-07-15 15:40:00,15.33,15.33,15.32,15.33,1056000.0,15.33,15.33,15.32,15.33,1056000.0
2013-07-15 15:50:00,15.32,15.33,15.32,15.33,2244000.0,15.32,15.33,15.32,15.33,2244000.0
2013-07-16 09:30:00,15.37,15.44,15.31,15.42,6002000.0,15.37,15.44,15.31,15.42,6002000.0
2013-07-16 09:40:00,15.41,15.47,15.33,15.37,5178000.0,15.41,15.47,15.33,15.37,5178000.0
2013-07-16 09:50:00,15.37,15.38,15.33,15.37,1244000.0,15.37,15.38,15.33,15.37,1244000.0
2013-07-16 10:00:00,15.36,15.42,15.34,15.36,1804000.0,15.36,15.42,15.34,15.36,1804000.0
2013-07-16 10:10:00,15.36,15.39,15.35,15.37,1502000.0,15.36,15.39,15.35,15.37,1502000.0
2013-07-16 10:20:00,15.37,15.38,15.36,15.38,830000.0,15.37,15.38,15.36,15.38,830000.0
2013-07-16 10:30:00,15.37,15.4,15.37,15.38,576000.0,15.37,15.4,15.37,15.38,576000.0
2013-07-16 10:40:00,15.39,15.43,15.39,15.42,1118000.0,15.39,15.43,15.39,15.42,1118000.0
2013-07-16 10:50:00,15.42,15.43,15.39,15.39,774000.0,15.42,15.43,15.39,15.39,774000.0
2013-07-16 11:00:00,15.39,15.4,15.36,15.37,1578000.0,15.39,15.4,15.36,15.37,1578000.0
2013-07-16 11:10:00,15.37,15.4,15.36,15.4,1368000.0,15.37,15.4,15.36,15.4,1368000.0
2013-07-16 11:20:00,15.39,15.41,15.38,15.38,1422000.0,15.39,15.41,15.38,15.38,1422000.0
2013-07-16 11:30:00,15.38,15.38,15.36,15.38,956000.0,15.38,15.38,15.36,15.38,956000.0
2013-07-16 11:40:00,15.38,15.38,15.32,15.32,1734000.0,15.38,15.38,15.32,15.32,1734000.0
2013-07-16 11:50:00,15.33,15.34,15.32,15.33,766000.0,15.33,15.34,15.32,15.33,766000.0
2013-07-16 12:00:00,15.33,15.34,15.31,15.33,708000.0,15.33,15.34,15.31,15.33,708000.0
2013-07-16 12:10:00,15.33,15.34,15.33,15.34,1130000.0,15.33,15.34,15.33,15.34,1130000.0
2013-07-16 12:20:00,15.34,15.34,15.31,15.34,550000.0,15.34,15.34,15.31,15.34,550000.0
2013-07-16 12:30:00,15.33,15.34,15.32,15.32,366000.0,15.33,15.34,15.32,15.32,366000.0
2013-07-16 12:40:00,15.32,15.32,15.3,15.31,844000.0,15.32,15.32,15.3,15.31,844000.0
2013-07-16 12:50:00,15.31,15.32,15.3,15.31,710000.0,15.31,15.32,15.3,15.31,710000.0
2013-07-16 13:00:00,15.31,15.32,15.28,15.29,1062000.0,15.31,15.32,15.28,15.29,1062000.0
2013-07-16 13:10:00,15.3,15.3,15.28,15.3,884000.0,15.3,15.3,15.28,15.3,884000.0
2013-07-16 13:20:00,15.3,15.3,15.28,15.28,444000.0,15.3,15.3,15.28,15.28,444000.0
2013-07-16 13:30:00,15.28,15.35,15.28,15.35,2138000.0,15.28,15.35,15.28,15.35,2138000.0
2013-07-16 13:40:00,15.35,15.38,15.34,15.35,568000.0,15.35,15.38,15.34,15.35,568000.0
2013-07-16 13:50:00,15.35,15.35,15.34,15.34,382000.0,15.35,15.35,15.34,15.34,382000.0
2013-07-16 14:00:00,15.34,15.38,15.34,15.37,1760000.0,15.34,15.38,15.34,15.37,1760000.0
2013-07-16 14:10:00,15.37,15.39,15.36,15.37,658000.0,15.37,15.39,15.36,15.37,658000.0
2013-07-16 14:20:00,15.37,15.37,15.34,15.35,532000.0,15.37,15.37,15.34,15.35,532000.0
2013-07-16 14:30:00,15.35,15.37,15.33,15.34,530000.0,15.35,15.37,15.33,15.34,530000.0
2013-07-16 14:40:00,15.35,15.35,15.34,15.34,910000.0,15.35,15.35,15.34,15.34,910000.0
2013-07-16 14:50:00,15.34,15.35,15.33,15.33,1478000.0,15.34,15.35,15.33,15.33,1478000.0
2013-07-16 15:00:00,15.33,15.35,15.33,15.34,920000.0,15.33,15.35,15.33,15.34,920000.0
2013-07-16 15:10:00,15.33,15.34,15.31,15.32,822000.0,15.33,15.34,15.31,15.32,822000.0
2013-07-16 15:20:00,15.33,15.36,15.31,15.36,618000.0,15.33,15.36,15.31,15.36,618000.0
2013-07-16 15:30:00,15.36,15.37,15.35,15.36,758000.0,15.36,15.37,15.35,15.36,758000.0
2013-07-16 15:40:00,15.36,15.36,15.34,15.35,852000.0,15.36,15.36,15.34,15.35,852000.0
2013-07-16 15:50:00,15.35,15.36,15.33,15.34,2400000.0,15.35,15.36,15.33,15.34,2400000.0
2013-07-17 09:30:00,15.35,15.44,15.3,15.42,3256000.0,15.35,15.44,15.3,15.42,3256000.0
2013-07-17 09:40:00,15.42,15.42,15.37,15.38,1830000.0,15.42,15.42,15.37,15.38,1830000.0
2013-07-17 09:50:00,15.38,15.44,15.34,15.44,3062000.0,15.38,15.44,15.34,15.44,3062000.0
2013-07-17 10:00:00,15.42,15.42,15.37,15.37,1568000.0,15.42,15.42,15.37,15.37,1568000.0
2013-07-17 10:10:00,15.37,15.37,15.33,15.33,1762000.0,15.37,15.37,15.33,15.33,1762000.0
2013-07-17 10:20:00,15.34,15.34,15.29,15.33,2654000.0,15.34,15.34,15.29,15.33,2654000.0
2013-07-17 10:30:00,15.34,15.34,15.29,15.32,1284000.0,15.34,15.34,15.29,15.32,1284000.0
2013-07-17 10:40:00,15.32,15.33,15.29,15.33,770000.0,15.32,15.33,15.29,15.33,770000.0
2013-07-17 10:50:00,15.33,15.33,15.31,15.33,990000.0,15.33,15.33,15.31,15.33,990000.0
2013-07-17 11:00:00,15.33,15.34,15.32,15.33,910000.0,15.33,15.34,15.32,15.33,910000.0
2013-07-17 11:10:00,15.33,15.34,15.32,15.33,304000.0,15.33,15.34,15.32,15.33,304000.0
2013-07-17 11:20:00,15.33,15.33,15.3,15.31,468000.0,15.33,15.33,15.3,15.31,468000.0
2013-07-17 11:30:00,15.3,15.31,15.28,15.3,966000.0,15.3,15.31,15.28,15.3,966000.0
2013-07-17 11:40:00,15.3,15.35,15.3,15.35,760000.0,15.3,15.35,15.3,15.35,760000.0
2013-07-17 11:50:00,15.35,15.35,15.32,15.33,882000.0,15.35,15.35,15.32,15.33,882000.0
2013-07-17 12:00:00,15.33,15.34,15.32,15.33,632000.0,15.33,15.34,15.32,15.33,632000.0
2013-07-17 12:10:00,15.32,15.37,15.32,15.37,684000.0,15.32,15.37,15.32,15.37,684000.0
2013-07-17 12:20:00,15.37,15.37,15.36,15.36,604000.0,15.37,15.37,15.36,15.36,604000.0
2013-07-17 12:30:00,15.36,15.37,15.36,15.36,852000.0,15.36,15.37,15.36,15.36,852000.0
2013-07-17 12:40:00,15.37,15.37,15.35,15.36,412000.0,15.37,15.37,15.35,15.36,412000.0
2013-07-17 12:50:00,15.36,15.37,15.35,15.36,482000.0,15.36,15.37,15.35,15.36,482000.0
2013-07-17 13:00:00,15.36,15.36,15.35,15.36,482000.0,15.36,15.36,15.35,15.36,482000.0
2013-07-17 13:10:00,15.36,15.37,15.35,15.37,118000.0,15.36,15.37,15.35,15.37,118000.0
2013-07-17 13:20:00,15.37,15.38,15.35,15.36,464000.0,15.37,15.38,15.35,15.36,464000.0
2013-07-17 13:30:00,15.36,15.37,15.35,15.36,440000.0,15.36,15.37,15.35,15.36,440000.0
2013-07-17 13:40:00,15.36,15.38,15.36,15.37,192000.0,15.36,15.38,15.36,15.37,192000.0
2013-07-17 13:50:00,15.37,15.38,15.36,15.37,180000.0,15.37,15.38,15.36,15.37,180000.0
2013-07-17 14:00:00,15.37,15.38,15.37,15.37,484000.0,15.37,15.38,15.37,15.37,484000.0
2013-07-17 14:10:00,15.37,15.38,15.36,15.37,232000.0,15.37,15.38,15.36,15.37,232000.0
2013-07-17 14:20:00,15.37,15.39,15.36,15.36,624000.0,15.37,15.39,15.36,15.36,624000.0
2013-07-17 14:30:00,15.37,15.37,15.35,15.36,314000.0,15.37,15.37,15.35,15.36,314000.0
2013-07-17 14:40:00,15.36,15.36,15.34,15.35,552000.0,15.36,15.36,15.34,15.35,552000.0
2013-07-17 14:50:00,15.36,15.37,15.35,15.37,464000.0,15.36,15.37,15.35,15.37,464000.0
2013-07-17 15:00:00,15.37,15.38,15.36,15.37,418000.0,15.37,15.38,15.36,15.37,418000.0
2013-07-17 15:10:00,15.38,15.39,15.36,15.39,440000.0,15.38,15.39,15.36,15.39,440000.0
2013-07-17 15:20:00,15.39,15.41,15.38,15.4,848000.0,15.39,15.41,15.38,15.4,848000.0
2013-07-17 15:30:00,15.41,15.42,15.39,15.4,1074000.0,15.41,15.42,15.39,15.4,1074000.0
2013-07-17 15:40:00,15.4,15.41,15.4,15.41,1814000.0,15.4,15.41,15.4,15.41,1814000.0
2013-07-17 15:50:00,15.41,15.44,15.41,15.43,2650000.0,15.41,15.44,15.41,15.43,2650000.0
2013-07-18 09:30:00,15.31,15.32,15.12,15.19,10142000.0,15.31,15.32,15.12,15.19,10142000.0
2013-07-18 09:40:00,15.19,15.22,15.18,15.2,2054000.0,15.19,15.22,15.18,15.2,2054000.0
2013-07-18 09:50:00,15.2,15.21,15.11,15.13,4352000.0,15.2,15.21,15.11,15.13,4352000.0
2013-07-18 10:00:00,15.13,15.16,15.09,15.14,3698000.0,15.13,15.16,15.09,15.14,3698000.0
2013-07-18 10:10:00,15.15,15.24,15.14,15.22,4386000.0,15.15,15.24,15.14,15.22,4386000.0
2013-07-18 10:20:00,15.22,15.24,15.19,15.2,1822000.0,15.22,15.24,15.19,15.2,1822000.0
2013-07-18 10:30:00,15.2,15.21,15.19,15.2,1236000.0,15.2,15.21,15.19,15.2,1236000.0
2013-07-18 10:40:00,15.2,15.25,15.2,15.24,1482000.0,15.2,15.25,15.2,15.24,1482000.0
2013-07-18 10:50:00,15.24,15.29,15.24,15.26,1204000.0,15.24,15.29,15.24,15.26,1204000.0
2013-07-18 11:00:00,15.26,15.29,15.26,15.27,902000.0,15.26,15.29,15.26,15.27,902000.0
2013-07-18 11:10:00,15.27,15.28,15.25,15.26,1108000.0,15.27,15.28,15.25,15.26,1108000.0
2013-07-18 11:20:00,15.25,15.27,15.25,15.26,1030000.0,15.25,15.27,15.25,15.26,1030000.0
2013-07-18 11:30:00,15.26,15.26,15.23,15.23,1550000.0,15.26,15.26,15.23,15.23,1550000.0
2013-07-18 11:40:00,15.23,15.23,15.21,15.22,846000.0,15.23,15.23,15.21,15.22,846000.0
2013-07-18 11:50:00,15.22,15.23,15.21,15.22,352000.0,15.22,15.23,15.21,15.22,352000.0
2013-07-18 12:00:00,15.22,15.24,15.21,15.24,710000.0,15.22,15.24,15.21,15.24,710000.0
2013-07-18 12:10:00,15.24,15.26,15.22,15.22,1086000.0,15.24,15.26,15.22,15.22,1086000.0
2013-07-18 12:20:00,15.23,15.24,15.2,15.2,602000.0,15.23,15.24,15.2,15.2,602000.0
2013-07-18 12:30:00,15.2,15.22,15.19,15.19,754000.0,15.2,15.22,15.19,15.19,754000.0
2013-07-18 12:40:00,15.19,15.2,15.15,15.17,1016000.0,15.19,15.2,15.15,15.17,1016000.0
2013-07-18 12:50:00,15.17,15.18,15.17,15.18,398000.0,15.17,15.18,15.17,15.18,398000.0
2013-07-18 13:00:00,15.18,15.19,15.17,15.18,484000.0,15.18,15.19,15.17,15.18,484000.0
2013-07-18 13:10:00,15.18,15.19,15.16,15.17,414000.0,15.18,15.19,15.16,15.17,414000.0
2013-07-18 13:20:00,15.16,15.19,15.16,15.19,306000.0,15.16,15.19,15.16,15.19,306000.0
2013-07-18 13:30:00,15.19,15.23,15.19,15.23,554000.0,15.19,15.23,15.19,15.23,554000.0
2013-07-18 13:40:00,15.23,15.24,15.21,15.24,564000.0,15.23,15.24,15.21,15.24,564000.0
2013-07-18 13:50:00,15.24,15.25,15.22,15.25,532000.0,15.24,15.25,15.22,15.25,532000.0
2013-07-18 14:00:00,15.25,15.26,15.24,15.25,654000.0,15.25,15.26,15.24,15.25,654000.0
2013-07-18 14:10:00,15.25,15.26,15.24,15.25,984000.0,15.25,15.26,15.24,15.25,984000.0
2013-07-18 14:20:00,15.25,15.27,15.24,15.26,1178000.0,15.25,15.27,15.24,15.26,1178000.0
2013-07-18 14:30:00,15.26,15.28,15.26,15.27,1022000.0,15.26,15.28,15.26,15.27,1022000.0
2013-07-18 14:40:00,15.27,15.27,15.24,15.24,1182000.0,15.27,15.27,15.24,15.24,1182000.0
2013-07-18 14:50:00,15.24,15.25,15.21,15.25,830000.0,15.24,15.25,15.21,15.25,830000.0
2013-07-18 15:00:00,15.25,15.25,15.21,15.22,704000.0,15.25,15.25,15.21,15.22,704000.0
2013-07-18 15:10:00,15.22,15.22,15.2,15.2,582000.0,15.22,15.22,15.2,15.2,582000.0
2013-07-18 15:20:00,15.21,15.22,15.2,15.22,668000.0,15.21,15.22,15.2,15.22,668000.0
2013-07-18 15:30:00,15.21,15.22,15.2,15.21,826000.0,15.21,15.22,15.2,15.21,826000.0
2013-07-18 15:40:00,15.21,15.23,15.2,15.23,1160000.0,15.21,15.23,15.2,15.23,1160000.0
2013-07-18 15:50:00,15.23,15.23,15.2,15.21,2702000.0,15.23,15.23,15.2,15.21,2702000.0
2013-07-19 09:30:00,15.22,15.27,15.1,15.2,13902000.0,15.22,15.27,15.1,15.2,13902000.0
2013-07-19 09:40:00,15.2,15.27,15.18,15.21,3602000.0,15.2,15.27,15.18,15.21,3602000.0
2013-07-19 09:50:00,15.22,15.24,15.19,15.2,1588000.0,15.22,15.24,15.19,15.2,1588000.0
2013-07-19 10:00:00,15.21,15.26,15.18,15.25,2570000.0,15.21,15.26,15.18,15.25,2570000.0
2013-07-19 10:10:00,15.25,15.29,15.24,15.28,1648000.0,15.25,15.29,15.24,15.28,1648000.0
2013-07-19 10:20:00,15.28,15.29,15.25,15.28,1566000.0,15.28,15.29,15.25,15.28,1566000.0
2013-07-19 10:30:00,15.28,15.28,15.24,15.25,1764000.0,15.28,15.28,15.24,15.25,1764000.0
2013-07-19 10:40:00,15.25,15.28,15.24,15.25,2384000.0,15.25,15.28,15.24,15.25,2384000.0
2013-07-19 10:50:00,15.25,15.25,15.23,15.24,1592000.0,15.25,15.25,15.23,15.24,1592000.0
2013-07-19 11:00:00,15.24,15.25,15.23,15.24,1740000.0,15.24,15.25,15.23,15.24,1740000.0
2013-07-19 11:10:00,15.24,15.27,15.23,15.25,1458000.0,15.24,15.27,15.23,15.25,1458000.0
2013-07-19 11:20:00,15.25,15.26,15.23,15.24,662000.0,15.25,15.26,15.23,15.24,662000.0
2013-07-19 11:30:00,15.25,15.25,15.19,15.2,1116000.0,15.25,15.25,15.19,15.2,1116000.0
2013-07-19 11:40:00,15.2,15.2,15.18,15.18,1010000.0,15.2,15.2,15.18,15.18,1010000.0
2013-07-19 11:50:00,15.18,15.2,15.18,15.18,404000.0,15.18,15.2,15.18,15.18,404000.0
2013-07-19 12:00:00,15.19,15.23,15.18,15.21,720000.0,15.19,15.23,15.18,15.21,720000.0
2013-07-19 12:10:00,15.21,15.22,15.19,15.22,858000.0,15.21,15.22,15.19,15.22,858000.0
2013-07-19 12:20:00,15.22,15.23,15.21,15.23,654000.0,15.22,15.23,15.21,15.23,654000.0
2013-07-19 12:30:00,15.23,15.23,15.22,15.23,236000.0,15.23,15.23,15.22,15.23,236000.0
2013-07-19 12:40:00,15.23,15.23,15.21,15.22,762000.0,15.23,15.23,15.21,15.22,762000.0
2013-07-19 12:50:00,15.22,15.23,15.21,15.23,396000.0,15.22,15.23,15.21,15.23,396000.0
2013-07-19 13:00:00,15.23,15.25,15.22,15.24,338000.0,15.23,15.25,15.22,15.24,338000.0
2013-07-19 13:10:00,15.24,15.24,15.22,15.23,524000.0,15.24,15.24,15.22,15.23,524000.0
2013-07-19 13:20:00,15.23,15.24,15.21,15.22,396000.0,15.23,15.24,15.21,15.22,396000.0
2013-07-19 13:30:00,15.22,15.23,15.22,15.22,362000.0,15.22,15.23,15.22,15.22,362000.0
2013-07-19 13:40:00,15.22,15.22,15.21,15.22,338000.0,15.22,15.22,15.21,15.22,338000.0
2013-07-19 13:50:00,15.22,15.23,15.22,15.23,500000.0,15.22,15.23,15.22,15.23,500000.0
2013-07-19 14:00:00,15.23,15.25,15.22,15.24,442000.0,15.23,15.25,15.22,15.24,442000.0
2013-07-19 14:10:00,15.24,15.26,15.24,15.26,638000.0,15.24,15.26,15.24,15.26,638000.0
2013-07-19 14:20:00,15.26,15.26,15.25,15.26,374000.0,15.26,15.26,15.25,15.26,374000.0
2013-07-19 14:30:00,15.26,15.26,15.24,15.24,374000.0,15.26,15.26,15.24,15.24,374000.0
2013-07-19 14:40:00,15.24,15.25,15.24,15.24,544000.0,15.24,15.25,15.24,15.24,544000.0
2013-07-19 14:50:00,15.24,15.26,15.24,15.25,710000.0,15.24,15.26,15.24,15.25,710000.0
2013-07-19 15:00:00,15.25,15.25,15.23,15.24,722000.0,15.25,15.25,15.23,15.24,722000.0
2013-07-19 15:10:00,15.23,15.25,15.23,15.23,664000.0,15.23,15.25,15.23,15.23,664000.0
2013-07-19 15:20:00,15.24,15.25,15.23,15.24,1170000.0,15.24,15.25,15.23,15.24,1170000.0
2013-07-19 15:30:00,15.24,15.24,15.23,15.23,846000.0,15.24,15.24,15.23,15.23,846000.0
2013-07-19 15:40:00,15.24,15.26,15.24,15.25,1052000.0,15.24,15.26,15.24,15.25,1052000.0
2013-07-19 15:50:00,15.25,15.27,15.25,15.26,3686000.0,15.25,15.27,15.25,15.26,3686000.0
2013-07-22 09:30:00,15.46,15.46,15.27,15.29,8866000.0,15.46,15.46,15.27,15.29,8866000.0
2013-07-22 09:40:00,15.29,15.31,15.24,15.26,2164000.0,15.29,15.31,15.24,15.26,2164000.0
2013-07-22 09:50:00,15.25,15.26,15.19,15.21,2238000.0,15.25,15.26,15.19,15.21,2238000.0
2013-07-22 10:00:00,15.21,15.23,15.18,15.19,2118000.0,15.21,15.23,15.18,15.19,2118000.0
2013-07-22 10:10:00,15.2,15.21,15.16,15.16,1086000.0,15.2,15.21,15.16,15.16,1086000.0
2013-07-22 10:20:00,15.16,15.2,15.16,15.19,558000.0,15.16,15.2,15.16,15.19,558000.0
2013-07-22 10:30:00,15.18,15.19,15.12,15.13,1600000.0,15.18,15.19,15.12,15.13,1600000.0
2013-07-22 10:40:00,15.14,15.15,15.1,15.13,1448000.0,15.14,15.15,15.1,15.13,1448000.0
2013-07-22 10:50:00,15.14,15.16,15.13,15.14,698000.0,15.14,15.16,15.13,15.14,698000.0
2013-07-22 11:00:00,15.14,15.15,15.12,15.14,610000.0,15.14,15.15,15.12,15.14,610000.0
2013-07-22 11:10:00,15.14,15.16,15.12,15.12,844000.0,15.14,15.16,15.12,15.12,844000.0
2013-07-22 11:20:00,15.12,15.13,15.1,15.11,1630000.0,15.12,15.13,15.1,15.11,1630000.0
2013-07-22 11:30:00,15.11,15.13,15.1,15.11,980000.0,15.11,15.13,15.1,15.11,980000.0
2013-07-22 11:40:00,15.11,15.14,15.11,15.14,538000.0,15.11,15.14,15.11,15.14,538000.0
2013-07-22 11:50:00,15.14,15.17,15.14,15.16,434000.0,15.14,15.17,15.14,15.16,434000.0
2013-07-22 12:00:00,15.16,15.17,15.16,15.17,314000.0,15.16,15.17,15.16,15.17,314000.0
2013-07-22 12:10:00,15.17,15.21,15.17,15.19,954000.0,15.17,15.21,15.17,15.19,954000.0
2013-07-22 12:20:00,15.19,15.2,15.16,15.16,506000.0,15.19,15.2,15.16,15.16,506000.0
2013-07-22 12:30:00,15.16,15.17,15.14,15.14,332000.0,15.16,15.17,15.14,15.14,332000.0
2013-07-22 12:40:00,15.14,15.17,15.14,15.16,496000.0,15.14,15.17,15.14,15.16,496000.0
2013-07-22 12:50:00,15.16,15.16,15.14,15.15,350000.0,15.16,15.16,15.14,15.15,350000.0
2013-07-22 13:00:00,15.15,15.16,15.14,15.15,658000.0,15.15,15.16,15.14,15.15,658000.0
2013-07-22 13:10:00,15.15,15.18,15.15,15.16,346000.0,15.15,15.18,15.15,15.16,346000.0
2013-07-22 13:20:00,15.15,15.16,15.14,15.15,648000.0,15.15,15.16,15.14,15.15,648000.0
2013-07-22 13:30:00,15.15,15.17,15.14,15.16,308000.0,15.15,15.17,15.14,15.16,308000.0
2013-07-22 13:40:00,15.16,15.18,15.15,15.16,588000.0,15.16,15.18,15.15,15.16,588000.0
2013-07-22 13:50:00,15.16,15.18,15.16,15.16,1368000.0,15.16,15.18,15.16,15.16,1368000.0
2013-07-22 14:00:00,15.16,15.18,15.15,15.18,986000.0,15.16,15.18,15.15,15.18,986000.0
2013-07-22 14:10:00,15.18,15.18,15.16,15.17,518000.0,15.18,15.18,15.16,15.17,518000.0
2013-07-22 14:20:00,15.17,15.17,15.14,15.16,380000.0,15.17,15.17,15.14,15.16,380000.0
2013-07-22 14:30:00,15.16,15.18,15.16,15.18,1076000.0,15.16,15.18,15.16,15.18,1076000.0
2013-07-22 14:40:00,15.18,15.21,15.18,15.21,556000.0,15.18,15.21,15.18,15.21,556000.0
2013-07-22 14:50:00,15.21,15.23,15.2,15.22,766000.0,15.21,15.23,15.2,15.22,766000.0
2013-07-22 15:00:00,15.21,15.23,15.2,15.23,878000.0,15.21,15.23,15.2,15.23,878000.0
2013-07-22 15:10:00,15.23,15.24,15.21,15.22,646000.0,15.23,15.24,15.21,15.22,646000.0
2013-07-22 15:20:00,15.22,15.22,15.2,15.21,846000.0,15.22,15.22,15.2,15.21,846000.0
2013-07-22 15:30:00,15.21,15.21,15.18,15.18,998000.0,15.21,15.21,15.18,15.18,998000.0
2013-07-22 15:40:00,15.18,15.21,15.18,15.2,1268000.0,15.18,15.21,15.18,15.2,1268000.0
2013-07-22 15:50:00,15.2,15.2,15.17,15.17,2558000.0,15.2,15.2,15.17,15.17,2558000.0
2013-07-23 09:30:00,15.16,15.19,15.13,15.18,2166000.0,15.16,15.19,15.13,15.18,2166000.0
2013-07-23 09:40:00,15.18,15.25,15.17,15.24,1686000.0,15.18,15.25,15.17,15.24,1686000.0
2013-07-23 09:50:00,15.24,15.25,15.21,15.21,1436000.0,15.24,15.25,15.21,15.21,1436000.0
2013-07-23 10:00:00,15.21,15.23,15.19,15.2,1240000.0,15.21,15.23,15.19,15.2,1240000.0
2013-07-23 10:10:00,15.2,15.21,15.18,15.21,530000.0,15.2,15.21,15.18,15.21,530000.0
2013-07-23 10:20:00,15.2,15.2,15.13,15.13,868000.0,15.2,15.2,15.13,15.13,868000.0
2013-07-23 10:30:00,15.13,15.13,15.08,15.13,1570000.0,15.13,15.13,15.08,15.13,1570000.0
2013-07-23 10:40:00,15.12,15.13,15.09,15.11,908000.0,15.12,15.13,15.09,15.11,908000.0
2013-07-23 10:50:00,15.11,15.13,15.09,15.12,566000.0,15.11,15.13,15.09,15.12,566000.0
2013-07-23 11:00:00,15.11,15.12,15.09,15.1,362000.0,15.11,15.12,15.09,15.1,362000.0
2013-07-23 11:10:00,15.1,15.11,15.09,15.11,554000.0,15.1,15.11,15.09,15.11,554000.0
2013-07-23 11:20:00,15.11,15.11,15.08,15.1,442000.0,15.11,15.11,15.08,15.1,442000.0
2013-07-23 11:30:00,15.1,15.1,15.06,15.06,912000.0,15.1,15.1,15.06,15.06,912000.0
2013-07-23 11:40:00,15.06,15.1,15.06,15.08,554000.0,15.06,15.1,15.06,15.08,554000.0
2013-07-23 11:50:00,15.09,15.11,15.08,15.1,596000.0,15.09,15.11,15.08,15.1,596000.0
2013-07-23 12:00:00,15.09,15.11,15.08,15.11,272000.0,15.09,15.11,15.08,15.11,272000.0
2013-07-23 12:10:00,15.1,15.12,15.1,15.11,358000.0,15.1,15.12,15.1,15.11,358000.0
2013-07-23 12:20:00,15.11,15.11,15.06,15.06,912000.0,15.11,15.11,15.06,15.06,912000.0
2013-07-23 12:30:00,15.06,15.07,15.05,15.07,774000.0,15.06,15.07,15.05,15.07,774000.0
2013-07-23 12:40:00,15.07,15.09,15.06,15.08,888000.0,15.07,15.09,15.06,15.08,888000.0
2013-07-23 12:50:00,15.08,15.11,15.08,15.08,662000.0,15.08,15.11,15.08,15.08,662000.0
2013-07-23 13:00:00,15.08,15.12,15.08,15.12,542000.0,15.08,15.12,15.08,15.12,542000.0
2013-07-23 13:10:00,15.12,15.15,15.11,15.15,840000.0,15.12,15.15,15.11,15.15,840000.0
2013-07-23 13:20:00,15.15,15.17,15.12,15.17,1004000.0,15.15,15.17,15.12,15.17,1004000.0
2013-07-23 13:30:00,15.17,15.17,15.15,15.17,426000.0,15.17,15.17,15.15,15.17,426000.0
2013-07-23 13:40:00,15.17,15.2,15.16,15.17,832000.0,15.17,15.2,15.16,15.17,832000.0
2013-07-23 13:50:00,15.17,15.19,15.15,15.16,470000.0,15.17,15.19,15.15,15.16,470000.0
2013-07-23 14:00:00,15.16,15.17,15.13,15.14,548000.0,15.16,15.17,15.13,15.14,548000.0
2013-07-23 14:10:00,15.14,15.15,15.12,15.14,694000.0,15.14,15.15,15.12,15.14,694000.0
2013-07-23 14:20:00,15.14,15.14,15.1,15.12,810000.0,15.14,15.14,15.1,15.12,810000.0
2013-07-23 14:30:00,15.12,15.13,15.11,15.13,624000.0,15.12,15.13,15.11,15.13,624000.0
2013-07-23 14:40:00,15.13,15.15,15.11,15.14,374000.0,15.13,15.15,15.11,15.14,374000.0
2013-07-23 14:50:00,15.14,15.15,15.12,15.12,396000.0,15.14,15.15,15.12,15.12,396000.0
2013-07-23 15:00:00,15.12,15.13,15.12,15.12,432000.0,15.12,15.13,15.12,15.12,432000.0
2013-07-23 15:10:00,15.12,15.12,15.06,15.07,1524000.0,15.12,15.12,15.06,15.07,1524000.0
2013-07-23 15:20:00,15.07,15.08,15.07,15.08,752000.0,15.07,15.08,15.07,15.08,752000.0
2013-07-23 15:30:00,15.08,15.09,15.07,15.08,1568000.0,15.08,15.09,15.07,15.08,1568000.0
2013-07-23 15:40:00,15.08,15.08,15.03,15.03,2410000.0,15.08,15.08,15.03,15.03,2410000.0
2013-07-23 15:50:00,15.03,15.06,15.03,15.05,4310000.0,15.03,15.06,15.03,15.05,4310000.0
2013-07-24 09:30:00,15.15,15.19,15.13,15.14,2132000.0,15.15,15.19,15.13,15.14,2132000.0
2013-07-24 09:40:00,15.14,15.15,15.09,15.14,1044000.0,15.14,15.15,15.09,15.14,1044000.0
2013-07-24 09:50:00,15.14,15.14,15.07,15.08,848000.0,15.14,15.14,15.07,15.08,848000.0
2013-07-24 10:00:00,15.07,15.1,15.01,15.04,1630000.0,15.07,15.1,15.01,15.04,1630000.0
2013-07-24 10:10:00,15.03,15.11,15.01,15.08,1648000.0,15.03,15.11,15.01,15.08,1648000.0
2013-07-24 10:20:00,15.08,15.13,15.04,15.06,1530000.0,15.08,15.13,15.04,15.06,1530000.0
2013-07-24 10:30:00,15.06,15.06,15.01,15.02,1340000.0,15.06,15.06,15.01,15.02,1340000.0
2013-07-24 10:40:00,15.02,15.04,15.0,15.01,966000.0,15.02,15.04,15.0,15.01,966000.0
2013-07-24 10:50:00,15.01,15.03,15.01,15.02,634000.0,15.01,15.03,15.01,15.02,634000.0
2013-07-24 11:00:00,15.01,15.06,15.01,15.04,462000.0,15.01,15.06,15.01,15.04,462000.0
2013-07-24 11:10:00,15.04,15.07,15.04,15.05,704000.0,15.04,15.07,15.04,15.05,704000.0
2013-07-24 11:20:00,15.05,15.06,15.03,15.04,1452000.0,15.05,15.06,15.03,15.04,1452000.0
2013-07-24 11:30:00,15.04,15.06,15.03,15.04,764000.0,15.04,15.06,15.03,15.04,764000.0
2013-07-24 11:40:00,15.03,15.05,15.03,15.05,510000.0,15.03,15.05,15.03,15.05,510000.0
2013-07-24 11:50:00,15.05,15.06,15.04,15.05,410000.0,15.05,15.06,15.04,15.05,410000.0
2013-07-24 12:00:00,15.06,15.07,15.04,15.04,454000.0,15.06,15.07,15.04,15.04,454000.0
2013-07-24 12:10:00,15.04,15.04,15.0,15.02,696000.0,15.04,15.04,15.0,15.02,696000.0
2013-07-24 12:20:00,15.02,15.05,15.01,15.03,764000.0,15.02,15.05,15.01,15.03,764000.0
2013-07-24 12:30:00,15.04,15.06,15.02,15.04,590000.0,15.04,15.06,15.02,15.04,590000.0
2013-07-24 12:40:00,15.04,15.04,14.99,15.0,1504000.0,15.04,15.04,14.99,15.0,1504000.0
2013-07-24 12:50:00,15.0,15.01,14.96,14.97,628000.0,15.0,15.01,14.96,14.97,628000.0
2013-07-24 13:00:00,14.97,14.99,14.93,14.96,1570000.0,14.97,14.99,14.93,14.96,1570000.0
2013-07-24 13:10:00,14.96,14.97,14.93,14.94,432000.0,14.96,14.97,14.93,14.94,432000.0
2013-07-24 13:20:00,14.96,14.96,14.94,14.94,454000.0,14.96,14.96,14.94,14.94,454000.0
2013-07-24 13:30:00,14.94,14.95,14.91,14.93,1114000.0,14.94,14.95,14.91,14.93,1114000.0
2013-07-24 13:40:00,14.93,14.94,14.91,14.92,698000.0,14.93,14.94,14.91,14.92,698000.0
2013-07-24 13:50:00,14.92,14.93,14.92,14.93,1316000.0,14.92,14.93,14.92,14.93,1316000.0
2013-07-24 14:00:00,14.93,14.98,14.93,14.96,784000.0,14.93,14.98,14.93,14.96,784000.0
2013-07-24 14:10:00,14.96,14.99,14.96,14.98,486000.0,14.96,14.99,14.96,14.98,486000.0
2013-07-24 14:20:00,14.98,14.99,14.97,14.98,336000.0,14.98,14.99,14.97,14.98,336000.0
2013-07-24 14:30:00,14.97,14.98,14.93,14.93,798000.0,14.97,14.98,14.93,14.93,798000.0
2013-07-24 14:40:00,14.93,14.96,14.93,14.96,488000.0,14.93,14.96,14.93,14.96,488000.0
2013-07-24 14:50:00,14.95,14.96,14.93,14.95,618000.0,14.95,14.96,14.93,14.95,618000.0
2013-07-24 15:00:00,14.95,14.96,14.91,14.91,972000.0,14.95,14.96,14.91,14.91,972000.0
2013-07-24 15:10:00,14.91,14.91,14.9,14.91,684000.0,14.91,14.91,14.9,14.91,684000.0
2013-07-24 15:20:00,14.91,14.95,14.91,14.92,1350000.0,14.91,14.95,14.91,14.92,1350000.0
2013-07-24 15:30:00,14.92,14.93,14.91,14.92,766000.0,14.92,14.93,14.91,14.92,766000.0
2013-07-24 15:40:00,14.92,14.95,14.92,14.94,1118000.0,14.92,14.95,14.92,14.94,1118000.0
2013-07-24 15:50:00,14.94,14.95,14.92,14.95,2552000.0,14.94,14.95,14.92,14.95,2552000.0
2013-07-25 09:30:00,14.95,15.02,14.85,14.86,4970000.0,14.95,15.02,14.85,14.86,4970000.0
2013-07-25 09:40:00,14.87,14.9,14.84,14.89,3590000.0,14.87,14.9,14.84,14.89,3590000.0
2013-07-25 09:50:00,14.89,14.97,14.88,14.92,2020000.0,14.89,14.97,14.88,14.92,2020000.0
2013-07-25 10:00:00,14.91,14.94,14.9,14.91,1652000.0,14.91,14.94,14.9,14.91,1652000.0
2013-07-25 10:10:00,14.91,14.93,14.9,14.91,1242000.0,14.91,14.93,14.9,14.91,1242000.0
2013-07-25 10:20:00,14.91,14.94,14.89,14.93,2482000.0,14.91,14.94,14.89,14.93,2482000.0
2013-07-25 10:30:00,14.92,14.97,14.92,14.95,1396000.0,14.92,14.97,14.92,14.95,1396000.0
2013-07-25 10:40:00,14.95,14.98,14.95,14.97,980000.0,14.95,14.98,14.95,14.97,980000.0
2013-07-25 10:50:00,14.96,15.0,14.96,15.0,960000.0,14.96,15.0,14.96,15.0,960000.0
2013-07-25 11:00:00,15.0,15.01,14.94,14.95,2330000.0,15.0,15.01,14.94,14.95,2330000.0
2013-07-25 11:10:00,14.95,14.99,14.94,14.97,1188000.0,14.95,14.99,14.94,14.97,1188000.0
2013-07-25 11:20:00,14.97,14.99,14.95,14.98,1218000.0,14.97,14.99,14.95,14.98,1218000.0
2013-07-25 11:30:00,14.98,14.99,14.94,14.95,1304000.0,14.98,14.99,14.94,14.95,1304000.0
2013-07-25 11:40:00,14.95,15.02,14.95,14.98,1434000.0,14.95,15.02,14.95,14.98,1434000.0
2013-07-25 11:50:00,14.98,14.99,14.95,14.97,746000.0,14.98,14.99,14.95,14.97,746000.0
2013-07-25 12:00:00,14.97,14.98,14.96,14.96,1186000.0,14.97,14.98,14.96,14.96,1186000.0
2013-07-25 12:10:00,14.97,14.98,14.94,14.97,708000.0,14.97,14.98,14.94,14.97,708000.0
2013-07-25 12:20:00,14.96,15.0,14.96,15.0,772000.0,14.96,15.0,14.96,15.0,772000.0
2013-07-25 12:30:00,15.0,15.01,14.98,15.0,1036000.0,15.0,15.01,14.98,15.0,1036000.0
2013-07-25 12:40:00,15.0,15.09,14.99,15.08,1726000.0,15.0,15.09,14.99,15.08,1726000.0
2013-07-25 12:50:00,15.08,15.08,15.02,15.04,1344000.0,15.08,15.08,15.02,15.04,1344000.0
2013-07-25 13:00:00,15.03,15.09,15.03,15.07,840000.0,15.03,15.09,15.03,15.07,840000.0
2013-07-25 13:10:00,15.07,15.09,15.05,15.06,1036000.0,15.07,15.09,15.05,15.06,1036000.0
2013-07-25 13:20:00,15.06,15.11,15.06,15.11,872000.0,15.06,15.11,15.06,15.11,872000.0
2013-07-25 13:30:00,15.11,15.13,15.1,15.12,830000.0,15.11,15.13,15.1,15.12,830000.0
2013-07-25 13:40:00,15.12,15.13,15.1,15.11,1064000.0,15.12,15.13,15.1,15.11,1064000.0
2013-07-25 13:50:00,15.11,15.13,15.1,15.12,812000.0,15.11,15.13,15.1,15.12,812000.0
2013-07-25 14:00:00,15.12,15.12,15.08,15.1,1664000.0,15.12,15.12,15.08,15.1,1664000.0
2013-07-25 14:10:00,15.1,15.1,15.09,15.1,1252000.0,15.1,15.1,15.09,15.1,1252000.0
2013-07-25 14:20:00,15.11,15.11,15.06,15.08,2674000.0,15.11,15.11,15.06,15.08,2674000.0
2013-07-25 14:30:00,15.08,15.1,15.08,15.1,660000.0,15.08,15.1,15.08,15.1,660000.0
2013-07-25 14:40:00,15.09,15.12,15.07,15.11,1282000.0,15.09,15.12,15.07,15.11,1282000.0
2013-07-25 14:50:00,15.11,15.12,15.09,15.1,1596000.0,15.11,15.12,15.09,15.1,1596000.0
2013-07-25 15:00:00,15.1,15.13,15.08,15.11,1286000.0,15.1,15.13,15.08,15.11,1286000.0
2013-07-25 15:10:00,15.12,15.2,15.12,15.2,2648000.0,15.12,15.2,15.12,15.2,2648000.0
2013-07-25 15:20:00,15.2,15.22,15.19,15.21,2996000.0,15.2,15.22,15.19,15.21,2996000.0
2013-07-25 15:30:00,15.21,15.22,15.17,15.18,2876000.0,15.21,15.22,15.17,15.18,2876000.0
2013-07-25 15:40:00,15.18,15.21,15.16,15.2,4592000.0,15.18,15.21,15.16,15.2,4592000.0
2013-07-25 15:50:00,15.2,15.22,15.15,15.19,8136000.0,15.2,15.22,15.15,15.19,8136000.0
2013-07-26 09:30:00,14.99,14.99,14.78,14.88,12992000.0,14.99,14.99,14.78,14.88,12992000.0
2013-07-26 09:40:00,14.88,15.14,14.88,15.1,11512000.0,14.88,15.14,14.88,15.1,11512000.0
2013-07-26 09:50:00,15.09,15.22,15.05,15.15,9460000.0,15.09,15.22,15.05,15.15,9460000.0
2013-07-26 10:00:00,15.15,15.15,14.98,15.01,6404000.0,15.15,15.15,14.98,15.01,6404000.0
2013-07-26 10:10:00,15.0,15.1,14.99,15.07,3400000.0,15.0,15.1,14.99,15.07,3400000.0
2013-07-26 10:20:00,15.07,15.15,15.07,15.14,3470000.0,15.07,15.15,15.07,15.14,3470000.0
2013-07-26 10:30:00,15.13,15.24,15.13,15.23,5264000.0,15.13,15.24,15.13,15.23,5264000.0
2013-07-26 10:40:00,15.23,15.33,15.21,15.24,8874000.0,15.23,15.33,15.21,15.24,8874000.0
2013-07-26 10:50:00,15.24,15.25,15.16,15.24,4980000.0,15.24,15.25,15.16,15.24,4980000.0
2013-07-26 11:00:00,15.24,15.3,15.18,15.27,2988000.0,15.24,15.3,15.18,15.27,2988000.0
2013-07-26 11:10:00,15.27,15.35,15.27,15.33,4316000.0,15.27,15.35,15.27,15.33,4316000.0
2013-07-26 11:20:00,15.33,15.39,15.32,15.37,4756000.0,15.33,15.39,15.32,15.37,4756000.0
2013-07-26 11:30:00,15.37,15.41,15.33,15.39,4376000.0,15.37,15.41,15.33,15.39,4376000.0
2013-07-26 11:40:00,15.39,15.41,15.34,15.37,3968000.0,15.39,15.41,15.34,15.37,3968000.0
2013-07-26 11:50:00,15.37,15.37,15.3,15.35,3180000.0,15.37,15.37,15.3,15.35,3180000.0
2013-07-26 12:00:00,15.35,15.39,15.35,15.39,2092000.0,15.35,15.39,15.35,15.39,2092000.0
2013-07-26 12:10:00,15.39,15.44,15.38,15.4,3606000.0,15.39,15.44,15.38,15.4,3606000.0
2013-07-26 12:20:00,15.4,15.47,15.4,15.46,3258000.0,15.4,15.47,15.4,15.46,3258000.0
2013-07-26 12:30:00,15.46,15.53,15.44,15.49,4810000.0,15.46,15.53,15.44,15.49,4810000.0
2013-07-26 12:40:00,15.5,15.52,15.49,15.49,2768000.0,15.5,15.52,15.49,15.49,2768000.0
2013-07-26 12:50:00,15.49,15.51,15.46,15.49,2546000.0,15.49,15.51,15.46,15.49,2546000.0
2013-07-26 13:00:00,15.49,15.52,15.48,15.51,1872000.0,15.49,15.52,15.48,15.51,1872000.0
2013-07-26 13:10:00,15.51,15.54,15.49,15.52,2342000.0,15.51,15.54,15.49,15.52,2342000.0
2013-07-26 13:20:00,15.52,15.67,15.52,15.66,5846000.0,15.52,15.67,15.52,15.66,5846000.0
2013-07-26 13:30:00,15.66,15.68,15.6,15.65,4850000.0,15.66,15.68,15.6,15.65,4850000.0
2013-07-26 13:40:00,15.64,15.64,15.58,15.6,2818000.0,15.64,15.64,15.58,15.6,2818000.0
2013-07-26 13:50:00,15.6,15.63,15.58,15.62,2304000.0,15.6,15.63,15.58,15.62,2304000.0
2013-07-26 14:00:00,15.62,15.66,15.62,15.65,2670000.0,15.62,15.66,15.62,15.65,2670000.0
2013-07-26 14:10:00,15.65,15.67,15.63,15.64,3008000.0,15.65,15.67,15.63,15.64,3008000.0
2013-07-26 14:20:00,15.64,15.65,15.58,15.58,2582000.0,15.64,15.65,15.58,15.58,2582000.0
2013-07-26 14:30:00,15.58,15.62,15.58,15.61,2014000.0,15.58,15.62,15.58,15.61,2014000.0
2013-07-26 14:40:00,15.61,15.64,15.58,15.58,1890000.0,15.61,15.64,15.58,15.58,1890000.0
2013-07-26 14:50:00,15.59,15.62,15.58,15.6,1518000.0,15.59,15.62,15.58,15.6,1518000.0
2013-07-26 15:00:00,15.6,15.61,15.56,15.58,2654000.0,15.6,15.61,15.56,15.58,2654000.0
2013-07-26 15:10:00,15.59,15.6,15.55,15.57,2126000.0,15.59,15.6,15.55,15.57,2126000.0
2013-07-26 15:20:00,15.57,15.62,15.57,15.6,2646000.0,15.57,15.62,15.57,15.6,2646000.0
2013-07-26 15:30:00,15.6,15.6,15.57,15.59,3462000.0,15.6,15.6,15.57,15.59,3462000.0
2013-07-26 15:40:00,15.59,15.63,15.59,15.59,3940000.0,15.59,15.63,15.59,15.59,3940000.0
2013-07-26 15:50:00,15.59,15.62,15.59,15.61,8168000.0,15.59,15.62,15.59,15.61,8168000.0
2013-07-29 09:30:00,15.55,15.65,15.54,15.58,6574000.0,15.55,15.65,15.54,15.58,6574000.0
2013-07-29 09:40:00,15.58,15.59,15.49,15.49,5744000.0,15.58,15.59,15.49,15.49,5744000.0
2013-07-29 09:50:00,15.49,15.54,15.49,15.51,2086000.0,15.49,15.54,15.49,15.51,2086000.0
2013-07-29 10:00:00,15.51,15.52,15.47,15.51,3024000.0,15.51,15.52,15.47,15.51,3024000.0
2013-07-29 10:10:00,15.51,15.52,15.47,15.51,1662000.0,15.51,15.52,15.47,15.51,1662000.0
2013-07-29 10:20:00,15.5,15.52,15.47,15.49,1388000.0,15.5,15.52,15.47,15.49,1388000.0
2013-07-29 10:30:00,15.49,15.49,15.44,15.47,2082000.0,15.49,15.49,15.44,15.47,2082000.0
2013-07-29 10:40:00,15.48,15.5,15.47,15.5,1148000.0,15.48,15.5,15.47,15.5,1148000.0
2013-07-29 10:50:00,15.5,15.54,15.49,15.52,1312000.0,15.5,15.54,15.49,15.52,1312000.0
2013-07-29 11:00:00,15.53,15.55,15.46,15.47,1852000.0,15.53,15.55,15.46,15.47,1852000.0
2013-07-29 11:10:00,15.47,15.48,15.4,15.4,2644000.0,15.47,15.48,15.4,15.4,2644000.0
2013-07-29 11:20:00,15.4,15.44,15.39,15.39,1562000.0,15.4,15.44,15.39,15.39,1562000.0
2013-07-29 11:30:00,15.4,15.41,15.38,15.4,1646000.0,15.4,15.41,15.38,15.4,1646000.0
2013-07-29 11:40:00,15.4,15.41,15.36,15.39,844000.0,15.4,15.41,15.36,15.39,844000.0
2013-07-29 11:50:00,15.39,15.41,15.37,15.37,1160000.0,15.39,15.41,15.37,15.37,1160000.0
2013-07-29 12:00:00,15.37,15.39,15.36,15.38,788000.0,15.37,15.39,15.36,15.38,788000.0
2013-07-29 12:10:00,15.38,15.42,15.36,15.38,1450000.0,15.38,15.42,15.36,15.38,1450000.0
2013-07-29 12:20:00,15.38,15.4,15.37,15.37,532000.0,15.38,15.4,15.37,15.37,532000.0
2013-07-29 12:30:00,15.37,15.39,15.36,15.37,478000.0,15.37,15.39,15.36,15.37,478000.0
2013-07-29 12:40:00,15.37,15.39,15.36,15.38,838000.0,15.37,15.39,15.36,15.38,838000.0
2013-07-29 12:50:00,15.38,15.39,15.36,15.36,682000.0,15.38,15.39,15.36,15.36,682000.0
2013-07-29 13:00:00,15.36,15.38,15.32,15.37,1706000.0,15.36,15.38,15.32,15.37,1706000.0
2013-07-29 13:10:00,15.37,15.37,15.33,15.34,752000.0,15.37,15.37,15.33,15.34,752000.0
2013-07-29 13:20:00,15.35,15.35,15.33,15.33,456000.0,15.35,15.35,15.33,15.33,456000.0
2013-07-29 13:30:00,15.33,15.34,15.32,15.32,854000.0,15.33,15.34,15.32,15.32,854000.0
2013-07-29 13:40:00,15.33,15.33,15.29,15.32,1208000.0,15.33,15.33,15.29,15.32,1208000.0
2013-07-29 13:50:00,15.32,15.36,15.32,15.34,716000.0,15.32,15.36,15.32,15.34,716000.0
2013-07-29 14:00:00,15.34,15.37,15.34,15.37,850000.0,15.34,15.37,15.34,15.37,850000.0
2013-07-29 14:10:00,15.37,15.38,15.34,15.35,1484000.0,15.37,15.38,15.34,15.35,1484000.0
2013-07-29 14:20:00,15.35,15.37,15.35,15.37,572000.0,15.35,15.37,15.35,15.37,572000.0
2013-07-29 14:30:00,15.36,15.37,15.34,15.34,748000.0,15.36,15.37,15.34,15.34,748000.0
2013-07-29 14:40:00,15.34,15.36,15.34,15.35,758000.0,15.34,15.36,15.34,15.35,758000.0
2013-07-29 14:50:00,15.35,15.35,15.31,15.32,1414000.0,15.35,15.35,15.31,15.32,1414000.0
2013-07-29 15:00:00,15.32,15.33,15.3,15.33,764000.0,15.32,15.33,15.3,15.33,764000.0
2013-07-29 15:10:00,15.32,15.34,15.31,15.32,864000.0,15.32,15.34,15.31,15.32,864000.0
2013-07-29 15:20:00,15.32,15.34,15.31,15.33,1124000.0,15.32,15.34,15.31,15.33,1124000.0
2013-07-29 15:30:00,15.33,15.35,15.33,15.33,1204000.0,15.33,15.35,15.33,15.33,1204000.0
2013-07-29 15:40:00,15.33,15.34,15.3,15.34,1656000.0,15.33,15.34,15.3,15.34,1656000.0
2013-07-29 15:50:00,15.34,15.34,15.3,15.31,3522000.0,15.34,15.34,15.3,15.31,3522000.0
2013-07-30 09:30:00,15.39,15.4,15.21,15.24,5438000.0,15.39,15.4,15.21,15.24,5438000.0
2013-07-30 09:40:00,15.24,15.25,15.18,15.22,3064000.0,15.24,15.25,15.18,15.22,3064000.0
2013-07-30 09:50:00,15.22,15.28,15.22,15.27,3118000.0,15.22,15.28,15.22,15.27,3118000.0
2013-07-30 10:00:00,15.27,15.27,15.22,15.26,2548000.0,15.27,15.27,15.22,15.26,2548000.0
2013-07-30 10:10:00,15.26,15.26,15.22,15.25,1258000.0,15.26,15.26,15.22,15.25,1258000.0
2013-07-30 10:20:00,15.24,15.26,15.23,15.25,886000.0,15.24,15.26,15.23,15.25,886000.0
2013-07-30 10:30:00,15.25,15.29,15.17,15.18,2734000.0,15.25,15.29,15.17,15.18,2734000.0
2013-07-30 10:40:00,15.18,15.2,15.16,15.17,2002000.0,15.18,15.2,15.16,15.17,2002000.0
2013-07-30 10:50:00,15.17,15.21,15.16,15.18,1110000.0,15.17,15.21,15.16,15.18,1110000.0
2013-07-30 11:00:00,15.19,15.26,15.18,15.24,1608000.0,15.19,15.26,15.18,15.24,1608000.0
2013-07-30 11:10:00,15.24,15.25,15.23,15.23,558000.0,15.24,15.25,15.23,15.23,558000.0
2013-07-30 11:20:00,15.24,15.27,15.22,15.26,778000.0,15.24,15.27,15.22,15.26,778000.0
2013-07-30 11:30:00,15.27,15.33,15.27,15.32,2116000.0,15.27,15.33,15.27,15.32,2116000.0
2013-07-30 11:40:00,15.31,15.32,15.29,15.31,752000.0,15.31,15.32,15.29,15.31,752000.0
2013-07-30 11:50:00,15.31,15.32,15.29,15.31,948000.0,15.31,15.32,15.29,15.31,948000.0
2013-07-30 12:00:00,15.31,15.32,15.27,15.28,712000.0,15.31,15.32,15.27,15.28,712000.0
2013-07-30 12:10:00,15.27,15.29,15.25,15.25,476000.0,15.27,15.29,15.25,15.25,476000.0
2013-07-30 12:20:00,15.25,15.26,15.21,15.21,798000.0,15.25,15.26,15.21,15.21,798000.0
2013-07-30 12:30:00,15.22,15.24,15.21,15.22,812000.0,15.22,15.24,15.21,15.22,812000.0
2013-07-30 12:40:00,15.22,15.24,15.22,15.23,374000.0,15.22,15.24,15.22,15.23,374000.0
2013-07-30 12:50:00,15.23,15.25,15.23,15.24,522000.0,15.23,15.25,15.23,15.24,522000.0
2013-07-30 13:00:00,15.24,15.25,15.23,15.24,1006000.0,15.24,15.25,15.23,15.24,1006000.0
2013-07-30 13:10:00,15.24,15.25,15.21,15.21,1292000.0,15.24,15.25,15.21,15.21,1292000.0
2013-07-30 13:20:00,15.21,15.22,15.16,15.17,1610000.0,15.21,15.22,15.16,15.17,1610000.0
2013-07-30 13:30:00,15.17,15.17,15.13,15.13,1352000.0,15.17,15.17,15.13,15.13,1352000.0
2013-07-30 13:40:00,15.13,15.13,15.1,15.11,1256000.0,15.13,15.13,15.1,15.11,1256000.0
2013-07-30 13:50:00,15.11,15.12,15.1,15.11,840000.0,15.11,15.12,15.1,15.11,840000.0
2013-07-30 14:00:00,15.11,15.11,15.08,15.09,2012000.0,15.11,15.11,15.08,15.09,2012000.0
2013-07-30 14:10:00,15.09,15.12,15.09,15.11,890000.0,15.09,15.12,15.09,15.11,890000.0
2013-07-30 14:20:00,15.11,15.12,15.1,15.11,900000.0,15.11,15.12,15.1,15.11,900000.0
2013-07-30 14:30:00,15.11,15.12,15.11,15.12,720000.0,15.11,15.12,15.11,15.12,720000.0
2013-07-30 14:40:00,15.11,15.12,15.09,15.09,692000.0,15.11,15.12,15.09,15.09,692000.0
2013-07-30 14:50:00,15.09,15.11,15.08,15.09,842000.0,15.09,15.11,15.08,15.09,842000.0
2013-07-30 15:00:00,15.09,15.11,15.08,15.11,1026000.0,15.09,15.11,15.08,15.11,1026000.0
2013-07-30 15:10:00,15.11,15.12,15.1,15.11,1106000.0,15.11,15.12,15.1,15.11,1106000.0
2013-07-30 15:20:00,15.11,15.11,15.1,15.11,964000.0,15.11,15.11,15.1,15.11,964000.0
2013-07-30 15:30:00,15.11,15.13,15.1,15.11,1538000.0,15.11,15.13,15.1,15.11,1538000.0
2013-07-30 15:40:00,15.1,15.14,15.1,15.11,1616000.0,15.1,15.14,15.1,15.11,1616000.0
2013-07-30 15:50:00,15.11,15.13,15.1,15.12,3160000.0,15.11,15.13,15.1,15.12,3160000.0
2013-07-31 09:30:00,15.2,15.26,15.14,15.21,3168000.0,15.2,15.26,15.14,15.21,3168000.0
2013-07-31 09:40:00,15.22,15.23,15.18,15.2,1364000.0,15.22,15.23,15.18,15.2,1364000.0
2013-07-31 09:50:00,15.19,15.2,15.13,15.15,784000.0,15.19,15.2,15.13,15.15,784000.0
2013-07-31 10:00:00,15.15,15.15,15.1,15.1,1914000.0,15.15,15.15,15.1,15.1,1914000.0
2013-07-31 10:10:00,15.11,15.12,15.08,15.1,790000.0,15.11,15.12,15.08,15.1,790000.0
2013-07-31 10:20:00,15.1,15.15,15.08,15.12,808000.0,15.1,15.15,15.08,15.12,808000.0
2013-07-31 10:30:00,15.12,15.18,15.12,15.17,1164000.0,15.12,15.18,15.12,15.17,1164000.0
2013-07-31 10:40:00,15.17,15.17,15.14,15.16,708000.0,15.17,15.17,15.14,15.16,708000.0
2013-07-31 10:50:00,15.15,15.17,15.13,15.15,494000.0,15.15,15.17,15.13,15.15,494000.0
2013-07-31 11:00:00,15.15,15.15,15.14,15.15,438000.0,15.15,15.15,15.14,15.15,438000.0
2013-07-31 11:10:00,15.15,15.16,15.12,15.13,558000.0,15.15,15.16,15.12,15.13,558000.0
2013-07-31 11:20:00,15.13,15.13,15.09,15.09,542000.0,15.13,15.13,15.09,15.09,542000.0
2013-07-31 11:30:00,15.08,15.13,15.08,15.12,488000.0,15.08,15.13,15.08,15.12,488000.0
2013-07-31 11:40:00,15.12,15.13,15.11,15.12,538000.0,15.12,15.13,15.11,15.12,538000.0
2013-07-31 11:50:00,15.12,15.14,15.12,15.13,928000.0,15.12,15.14,15.12,15.13,928000.0
2013-07-31 12:00:00,15.13,15.13,15.12,15.13,684000.0,15.13,15.13,15.12,15.13,684000.0
2013-07-31 12:10:00,15.13,15.14,15.12,15.14,618000.0,15.13,15.14,15.12,15.14,618000.0
2013-07-31 12:20:00,15.13,15.13,15.09,15.09,262000.0,15.13,15.13,15.09,15.09,262000.0
2013-07-31 12:30:00,15.09,15.11,15.09,15.11,384000.0,15.09,15.11,15.09,15.11,384000.0
2013-07-31 12:40:00,15.11,15.11,15.08,15.09,790000.0,15.11,15.11,15.08,15.09,790000.0
2013-07-31 12:50:00,15.1,15.11,15.1,15.1,578000.0,15.1,15.11,15.1,15.1,578000.0
2013-07-31 13:00:00,15.1,15.12,15.1,15.1,622000.0,15.1,15.12,15.1,15.1,622000.0
2013-07-31 13:10:00,15.1,15.11,15.1,15.11,168000.0,15.1,15.11,15.1,15.11,168000.0
2013-07-31 13:20:00,15.1,15.13,15.1,15.12,358000.0,15.1,15.13,15.1,15.12,358000.0
2013-07-31 13:30:00,15.12,15.12,15.1,15.1,220000.0,15.12,15.12,15.1,15.1,220000.0
2013-07-31 13:40:00,15.11,15.11,15.1,15.1,254000.0,15.11,15.11,15.1,15.1,254000.0
2013-07-31 13:50:00,15.1,15.12,15.1,15.12,224000.0,15.1,15.12,15.1,15.12,224000.0
2013-07-31 14:00:00,15.12,15.16,15.1,15.12,1044000.0,15.12,15.16,15.1,15.12,1044000.0
2013-07-31 14:10:00,15.12,15.14,15.08,15.1,674000.0,15.12,15.14,15.08,15.1,674000.0
2013-07-31 14:20:00,15.1,15.14,15.1,15.13,554000.0,15.1,15.14,15.1,15.13,554000.0
2013-07-31 14:30:00,15.13,15.16,15.13,15.14,594000.0,15.13,15.16,15.13,15.14,594000.0
2013-07-31 14:40:00,15.14,15.17,15.14,15.17,890000.0,15.14,15.17,15.14,15.17,890000.0
2013-07-31 14:50:00,15.17,15.2,15.17,15.2,946000.0,15.17,15.2,15.17,15.2,946000.0
2013-07-31 15:00:00,15.2,15.2,15.16,15.17,762000.0,15.2,15.2,15.16,15.17,762000.0
2013-07-31 15:10:00,15.17,15.18,15.14,15.15,672000.0,15.17,15.18,15.14,15.15,672000.0
2013-07-31 15:20:00,15.15,15.17,15.14,15.15,864000.0,15.15,15.17,15.14,15.15,864000.0
2013-07-31 15:30:00,15.15,15.15,15.09,15.1,936000.0,15.15,15.15,15.09,15.1,936000.0
2013-07-31 15:40:00,15.1,15.1,15.06,15.06,1542000.0,15.1,15.1,15.06,15.06,1542000.0
2013-07-31 15:50:00,15.06,15.09,15.05,15.06,3422000.0,15.06,15.09,15.05,15.06,3422000.0
2013-08-01 09:30:00,15.15,15.25,15.13,15.19,6254000.0,15.15,15.25,15.13,15.19,6254000.0
2013-08-01 09:40:00,15.19,15.2,15.0,15.04,4066000.0,15.19,15.2,15.0,15.04,4066000.0
2013-08-01 09:50:00,15.04,15.12,14.99,15.07,3946000.0,15.04,15.12,14.99,15.07,3946000.0
2013-08-01 10:00:00,15.07,15.07,15.0,15.02,2250000.0,15.07,15.07,15.0,15.02,2250000.0
2013-08-01 10:10:00,15.02,15.02,14.96,14.99,2534000.0,15.02,15.02,14.96,14.99,2534000.0
2013-08-01 10:20:00,14.99,15.01,14.98,14.99,1176000.0,14.99,15.01,14.98,14.99,1176000.0
2013-08-01 10:30:00,14.98,14.99,14.97,14.97,1118000.0,14.98,14.99,14.97,14.97,1118000.0
2013-08-01 10:40:00,14.97,15.0,14.97,14.97,1044000.0,14.97,15.0,14.97,14.97,1044000.0
2013-08-01 10:50:00,14.97,15.0,14.97,14.98,1280000.0,14.97,15.0,14.97,14.98,1280000.0
2013-08-01 11:00:00,14.98,14.99,14.95,14.95,1292000.0,14.98,14.99,14.95,14.95,1292000.0
2013-08-01 11:10:00,14.95,14.97,14.95,14.97,1052000.0,14.95,14.97,14.95,14.97,1052000.0
2013-08-01 11:20:00,14.96,15.0,14.96,14.98,1776000.0,14.96,15.0,14.96,14.98,1776000.0
2013-08-01 11:30:00,14.98,15.0,14.97,15.0,764000.0,14.98,15.0,14.97,15.0,764000.0
2013-08-01 11:40:00,15.0,15.01,14.98,14.99,1302000.0,15.0,15.01,14.98,14.99,1302000.0
2013-08-01 11:50:00,14.98,15.0,14.98,15.0,482000.0,14.98,15.0,14.98,15.0,482000.0
2013-08-01 12:00:00,15.0,15.01,14.99,15.0,648000.0,15.0,15.01,14.99,15.0,648000.0
2013-08-01 12:10:00,15.0,15.07,14.99,15.07,972000.0,15.0,15.07,14.99,15.07,972000.0
2013-08-01 12:20:00,15.07,15.08,15.05,15.06,586000.0,15.07,15.08,15.05,15.06,586000.0
2013-08-01 12:30:00,15.06,15.07,15.03,15.04,472000.0,15.06,15.07,15.03,15.04,472000.0
2013-08-01 12:40:00,15.05,15.06,15.04,15.05,176000.0,15.05,15.06,15.04,15.05,176000.0
2013-08-01 12:50:00,15.06,15.06,15.04,15.04,306000.0,15.06,15.06,15.04,15.04,306000.0
2013-08-01 13:00:00,15.04,15.05,15.04,15.05,294000.0,15.04,15.05,15.04,15.05,294000.0
2013-08-01 13:10:00,15.05,15.08,15.05,15.07,684000.0,15.05,15.08,15.05,15.07,684000.0
2013-08-01 13:20:00,15.07,15.1,15.06,15.09,830000.0,15.07,15.1,15.06,15.09,830000.0
2013-08-01 13:30:00,15.08,15.13,15.08,15.12,976000.0,15.08,15.13,15.08,15.12,976000.0
2013-08-01 13:40:00,15.12,15.14,15.12,15.13,678000.0,15.12,15.14,15.12,15.13,678000.0
2013-08-01 13:50:00,15.13,15.17,15.13,15.17,868000.0,15.13,15.17,15.13,15.17,868000.0
2013-08-01 14:00:00,15.17,15.2,15.17,15.18,1248000.0,15.17,15.2,15.17,15.18,1248000.0
2013-08-01 14:10:00,15.18,15.19,15.17,15.18,586000.0,15.18,15.19,15.17,15.18,586000.0
2013-08-01 14:20:00,15.17,15.2,15.17,15.19,608000.0,15.17,15.2,15.17,15.19,608000.0
2013-08-01 14:30:00,15.2,15.22,15.19,15.2,644000.0,15.2,15.22,15.19,15.2,644000.0
2013-08-01 14:40:00,15.21,15.21,15.2,15.2,590000.0,15.21,15.21,15.2,15.2,590000.0
2013-08-01 14:50:00,15.2,15.22,15.2,15.21,1090000.0,15.2,15.22,15.2,15.21,1090000.0
2013-08-01 15:00:00,15.21,15.24,15.21,15.24,1418000.0,15.21,15.24,15.21,15.24,1418000.0
2013-08-01 15:10:00,15.24,15.24,15.22,15.23,1132000.0,15.24,15.24,15.22,15.23,1132000.0
2013-08-01 15:20:00,15.23,15.24,15.21,15.23,1032000.0,15.23,15.24,15.21,15.23,1032000.0
2013-08-01 15:30:00,15.23,15.28,15.23,15.28,2140000.0,15.23,15.28,15.23,15.28,2140000.0
2013-08-01 15:40:00,15.28,15.3,15.27,15.3,2818000.0,15.28,15.3,15.27,15.3,2818000.0
2013-08-01 15:50:00,15.3,15.31,15.27,15.27,3746000.0,15.3,15.31,15.27,15.27,3746000.0
2013-08-02 09:30:00,15.23,15.27,15.18,15.23,5414000.0,15.23,15.27,15.18,15.23,5414000.0
2013-08-02 09:40:00,15.23,15.23,15.08,15.09,5230000.0,15.23,15.23,15.08,15.09,5230000.0
2013-08-02 09:50:00,15.09,15.13,15.08,15.13,3158000.0,15.09,15.13,15.08,15.13,3158000.0
2013-08-02 10:00:00,15.13,15.13,15.1,15.12,1998000.0,15.13,15.13,15.1,15.12,1998000.0
2013-08-02 10:10:00,15.12,15.17,15.11,15.16,1938000.0,15.12,15.17,15.11,15.16,1938000.0
2013-08-02 10:20:00,15.16,15.17,15.14,15.17,1524000.0,15.16,15.17,15.14,15.17,1524000.0
2013-08-02 10:30:00,15.17,15.23,15.16,15.22,2664000.0,15.17,15.23,15.16,15.22,2664000.0
2013-08-02 10:40:00,15.22,15.24,15.22,15.23,776000.0,15.22,15.24,15.22,15.23,776000.0
2013-08-02 10:50:00,15.24,15.26,15.21,15.21,1502000.0,15.24,15.26,15.21,15.21,1502000.0
2013-08-02 11:00:00,15.21,15.24,15.21,15.22,654000.0,15.21,15.24,15.21,15.22,654000.0
2013-08-02 11:10:00,15.22,15.23,15.17,15.21,1496000.0,15.22,15.23,15.17,15.21,1496000.0
2013-08-02 11:20:00,15.2,15.21,15.17,15.17,882000.0,15.2,15.21,15.17,15.17,882000.0
2013-08-02 11:30:00,15.17,15.19,15.15,15.17,626000.0,15.17,15.19,15.15,15.17,626000.0
2013-08-02 11:40:00,15.16,15.18,15.16,15.17,340000.0,15.16,15.18,15.16,15.17,340000.0
2013-08-02 11:50:00,15.17,15.17,15.16,15.17,316000.0,15.17,15.17,15.16,15.17,316000.0
2013-08-02 12:00:00,15.16,15.25,15.16,15.24,1158000.0,15.16,15.25,15.16,15.24,1158000.0
2013-08-02 12:10:00,15.24,15.25,15.23,15.23,776000.0,15.24,15.25,15.23,15.23,776000.0
2013-08-02 12:20:00,15.23,15.24,15.2,15.22,566000.0,15.23,15.24,15.2,15.22,566000.0
2013-08-02 12:30:00,15.22,15.22,15.19,15.2,576000.0,15.22,15.22,15.19,15.2,576000.0
2013-08-02 12:40:00,15.2,15.22,15.2,15.21,212000.0,15.2,15.22,15.2,15.21,212000.0
2013-08-02 12:50:00,15.21,15.21,15.2,15.21,476000.0,15.21,15.21,15.2,15.21,476000.0
2013-08-02 13:00:00,15.2,15.22,15.18,15.19,190000.0,15.2,15.22,15.18,15.19,190000.0
2013-08-02 13:10:00,15.18,15.22,15.18,15.21,456000.0,15.18,15.22,15.18,15.21,456000.0
2013-08-02 13:20:00,15.21,15.22,15.21,15.21,242000.0,15.21,15.22,15.21,15.21,242000.0
2013-08-02 13:30:00,15.21,15.22,15.2,15.21,346000.0,15.21,15.22,15.2,15.21,346000.0
2013-08-02 13:40:00,15.21,15.21,15.2,15.21,300000.0,15.21,15.21,15.2,15.21,300000.0
2013-08-02 13:50:00,15.21,15.22,15.2,15.2,500000.0,15.21,15.22,15.2,15.2,500000.0
2013-08-02 14:00:00,15.21,15.21,15.19,15.2,674000.0,15.21,15.21,15.19,15.2,674000.0
2013-08-02 14:10:00,15.2,15.2,15.18,15.19,524000.0,15.2,15.2,15.18,15.19,524000.0
2013-08-02 14:20:00,15.19,15.19,15.17,15.17,542000.0,15.19,15.19,15.17,15.17,542000.0
2013-08-02 14:30:00,15.17,15.18,15.16,15.18,342000.0,15.17,15.18,15.16,15.18,342000.0
2013-08-02 14:40:00,15.18,15.18,15.17,15.17,618000.0,15.18,15.18,15.17,15.17,618000.0
2013-08-02 14:50:00,15.17,15.18,15.15,15.18,700000.0,15.17,15.18,15.15,15.18,700000.0
2013-08-02 15:00:00,15.18,15.18,15.17,15.17,402000.0,15.18,15.18,15.17,15.17,402000.0
2013-08-02 15:10:00,15.18,15.18,15.17,15.17,336000.0,15.18,15.18,15.17,15.17,336000.0
2013-08-02 15:20:00,15.17,15.17,15.15,15.16,1014000.0,15.17,15.17,15.15,15.16,1014000.0
2013-08-02 15:30:00,15.17,15.17,15.15,15.15,734000.0,15.17,15.17,15.15,15.15,734000.0
2013-08-02 15:40:00,15.16,15.19,15.15,15.19,1424000.0,15.16,15.19,15.15,15.19,1424000.0
2013-08-02 15:50:00,15.19,15.21,15.19,15.21,3822000.0,15.19,15.21,15.19,15.21,3822000.0
2013-08-05 09:30:00,15.17,15.18,15.08,15.09,4056000.0,15.17,15.18,15.08,15.09,4056000.0
2013-08-05 09:40:00,15.08,15.1,15.0,15.02,3210000.0,15.08,15.1,15.0,15.02,3210000.0
2013-08-05 09:50:00,15.02,15.06,15.02,15.02,1400000.0,15.02,15.06,15.02,15.02,1400000.0
2013-08-05 10:00:00,15.02,15.06,15.01,15.05,2148000.0,15.02,15.06,15.01,15.05,2148000.0
2013-08-05 10:10:00,15.05,15.06,14.98,14.99,3080000.0,15.05,15.06,14.98,14.99,3080000.0
2013-08-05 10:20:00,14.99,15.01,14.97,15.01,1172000.0,14.99,15.01,14.97,15.01,1172000.0
2013-08-05 10:30:00,15.01,15.01,14.99,15.0,858000.0,15.01,15.01,14.99,15.0,858000.0
2013-08-05 10:40:00,14.99,15.01,14.99,15.0,740000.0,14.99,15.01,14.99,15.0,740000.0
2013-08-05 10:50:00,15.0,15.01,14.99,15.0,446000.0,15.0,15.01,14.99,15.0,446000.0
2013-08-05 11:00:00,15.0,15.01,14.99,14.99,506000.0,15.0,15.01,14.99,14.99,506000.0
2013-08-05 11:10:00,15.0,15.01,14.99,15.0,646000.0,15.0,15.01,14.99,15.0,646000.0
2013-08-05 11:20:00,15.0,15.0,14.99,14.99,680000.0,15.0,15.0,14.99,14.99,680000.0
2013-08-05 11:30:00,14.99,14.99,14.98,14.99,946000.0,14.99,14.99,14.98,14.99,946000.0
2013-08-05 11:40:00,14.99,15.01,14.99,15.0,998000.0,14.99,15.01,14.99,15.0,998000.0
2013-08-05 11:50:00,15.0,15.01,14.99,15.0,854000.0,15.0,15.01,14.99,15.0,854000.0
2013-08-05 12:00:00,15.0,15.0,14.99,14.99,300000.0,15.0,15.0,14.99,14.99,300000.0
2013-08-05 12:10:00,14.99,15.01,14.99,15.0,616000.0,14.99,15.01,14.99,15.0,616000.0
2013-08-05 12:20:00,15.01,15.01,14.98,14.98,846000.0,15.01,15.01,14.98,14.98,846000.0
2013-08-05 12:30:00,14.99,14.99,14.94,14.97,1608000.0,14.99,14.99,14.94,14.97,1608000.0
2013-08-05 12:40:00,14.98,14.98,14.93,14.94,1512000.0,14.98,14.98,14.93,14.94,1512000.0
2013-08-05 12:50:00,14.93,14.96,14.93,14.95,440000.0,14.93,14.96,14.93,14.95,440000.0
2013-08-05 13:00:00,14.95,14.96,14.92,14.93,760000.0,14.95,14.96,14.92,14.93,760000.0
2013-08-05 13:10:00,14.93,14.94,14.92,14.92,836000.0,14.93,14.94,14.92,14.92,836000.0
2013-08-05 13:20:00,14.92,14.98,14.92,14.97,774000.0,14.92,14.98,14.92,14.97,774000.0
2013-08-05 13:30:00,14.98,15.0,14.96,14.97,614000.0,14.98,15.0,14.96,14.97,614000.0
2013-08-05 13:40:00,14.97,14.98,14.96,14.97,578000.0,14.97,14.98,14.96,14.97,578000.0
2013-08-05 13:50:00,14.98,14.99,14.97,14.98,292000.0,14.98,14.99,14.97,14.98,292000.0
2013-08-05 14:00:00,14.97,14.98,14.96,14.97,326000.0,14.97,14.98,14.96,14.97,326000.0
2013-08-05 14:10:00,14.97,14.98,14.96,14.97,428000.0,14.97,14.98,14.96,14.97,428000.0
2013-08-05 14:20:00,14.96,14.99,14.95,14.98,358000.0,14.96,14.99,14.95,14.98,358000.0
2013-08-05 14:30:00,14.99,14.99,14.98,14.99,438000.0,14.99,14.99,14.98,14.99,438000.0
2013-08-05 14:40:00,14.99,14.99,14.97,14.98,476000.0,14.99,14.99,14.97,14.98,476000.0
2013-08-05 14:50:00,14.98,15.01,14.98,14.99,930000.0,14.98,15.01,14.98,14.99,930000.0
2013-08-05 15:00:00,14.99,15.0,14.99,14.99,584000.0,14.99,15.0,14.99,14.99,584000.0
2013-08-05 15:10:00,14.99,15.01,14.98,15.0,388000.0,14.99,15.01,14.98,15.0,388000.0
2013-08-05 15:20:00,15.0,15.01,14.99,15.0,680000.0,15.0,15.01,14.99,15.0,680000.0
2013-08-05 15:30:00,15.01,15.03,15.0,15.02,1470000.0,15.01,15.03,15.0,15.02,1470000.0
2013-08-05 15:40:00,15.02,15.03,15.01,15.02,1108000.0,15.02,15.03,15.01,15.02,1108000.0
2013-08-05 15:50:00,15.02,15.05,15.02,15.05,2826000.0,15.02,15.05,15.02,15.05,2826000.0
2013-08-06 09:30:00,15.03,15.05,14.93,14.97,3686000.0,15.03,15.05,14.93,14.97,3686000.0
2013-08-06 09:40:00,14.98,15.02,14.95,14.98,1830000.0,14.98,15.02,14.95,14.98,1830000.0
2013-08-06 09:50:00,14.98,15.01,14.94,14.99,1450000.0,14.98,15.01,14.94,14.99,1450000.0
2013-08-06 10:00:00,15.0,15.01,14.97,14.98,810000.0,15.0,15.01,14.97,14.98,810000.0
2013-08-06 10:10:00,14.98,15.01,14.96,14.98,798000.0,14.98,15.01,14.96,14.98,798000.0
2013-08-06 10:20:00,14.98,15.01,14.98,15.0,1124000.0,14.98,15.01,14.98,15.0,1124000.0
2013-08-06 10:30:00,15.01,15.01,14.94,14.96,1112000.0,15.01,15.01,14.94,14.96,1112000.0
2013-08-06 10:40:00,14.95,14.98,14.94,14.96,586000.0,14.95,14.98,14.94,14.96,586000.0
2013-08-06 10:50:00,14.95,14.95,14.88,14.88,1408000.0,14.95,14.95,14.88,14.88,1408000.0
2013-08-06 11:00:00,14.89,14.94,14.88,14.93,798000.0,14.89,14.94,14.88,14.93,798000.0
2013-08-06 11:10:00,14.93,14.96,14.92,14.96,698000.0,14.93,14.96,14.92,14.96,698000.0
2013-08-06 11:20:00,14.95,15.01,14.95,14.99,2000000.0,14.95,15.01,14.95,14.99,2000000.0
2013-08-06 11:30:00,14.99,15.01,14.98,15.0,762000.0,14.99,15.01,14.98,15.0,762000.0
2013-08-06 11:40:00,15.0,15.0,14.97,14.99,616000.0,15.0,15.0,14.97,14.99,616000.0
2013-08-06 11:50:00,14.99,14.99,14.97,14.99,432000.0,14.99,14.99,14.97,14.99,432000.0
2013-08-06 12:00:00,14.99,15.01,14.99,15.0,654000.0,14.99,15.01,14.99,15.0,654000.0
2013-08-06 12:10:00,15.0,15.01,14.98,14.99,766000.0,15.0,15.01,14.98,14.99,766000.0
2013-08-06 12:20:00,14.99,15.0,14.98,14.99,620000.0,14.99,15.0,14.98,14.99,620000.0
2013-08-06 12:30:00,14.99,15.0,14.98,14.99,356000.0,14.99,15.0,14.98,14.99,356000.0
2013-08-06 12:40:00,14.99,15.01,14.99,15.01,466000.0,14.99,15.01,14.99,15.01,466000.0
2013-08-06 12:50:00,15.0,15.07,15.0,15.05,1522000.0,15.0,15.07,15.0,15.05,1522000.0
2013-08-06 13:00:00,15.05,15.06,15.03,15.05,462000.0,15.05,15.06,15.03,15.05,462000.0
2013-08-06 13:10:00,15.04,15.05,15.03,15.04,394000.0,15.04,15.05,15.03,15.04,394000.0
2013-08-06 13:20:00,15.04,15.07,15.04,15.06,774000.0,15.04,15.07,15.04,15.06,774000.0
2013-08-06 13:30:00,15.06,15.06,15.03,15.03,326000.0,15.06,15.06,15.03,15.03,326000.0
2013-08-06 13:40:00,15.03,15.03,15.0,15.01,520000.0,15.03,15.03,15.0,15.01,520000.0
2013-08-06 13:50:00,15.01,15.03,15.0,15.02,394000.0,15.01,15.03,15.0,15.02,394000.0
2013-08-06 14:00:00,15.01,15.03,15.0,15.03,592000.0,15.01,15.03,15.0,15.03,592000.0
2013-08-06 14:10:00,15.03,15.03,15.0,15.01,344000.0,15.03,15.03,15.0,15.01,344000.0
2013-08-06 14:20:00,15.01,15.05,15.01,15.05,378000.0,15.01,15.05,15.01,15.05,378000.0
2013-08-06 14:30:00,15.05,15.06,15.03,15.05,384000.0,15.05,15.06,15.03,15.05,384000.0
2013-08-06 14:40:00,15.05,15.05,15.04,15.04,382000.0,15.05,15.05,15.04,15.04,382000.0
2013-08-06 14:50:00,15.05,15.07,15.03,15.05,786000.0,15.05,15.07,15.03,15.05,786000.0
2013-08-06 15:00:00,15.05,15.06,15.04,15.04,712000.0,15.05,15.06,15.04,15.04,712000.0
2013-08-06 15:10:00,15.04,15.06,15.04,15.04,706000.0,15.04,15.06,15.04,15.04,706000.0
2013-08-06 15:20:00,15.04,15.05,15.03,15.04,492000.0,15.04,15.05,15.03,15.04,492000.0
2013-08-06 15:30:00,15.04,15.04,15.02,15.03,462000.0,15.04,15.04,15.02,15.03,462000.0
2013-08-06 15:40:00,15.03,15.04,15.02,15.03,556000.0,15.03,15.04,15.02,15.03,556000.0
2013-08-06 15:50:00,15.03,15.04,15.0,15.04,2370000.0,15.03,15.04,15.0,15.04,2370000.0
2013-08-07 09:30:00,15.01,15.03,14.94,15.02,2774000.0,15.01,15.03,14.94,15.02,2774000.0
2013-08-07 09:40:00,15.03,15.05,14.98,15.02,1464000.0,15.03,15.05,14.98,15.02,1464000.0
2013-08-07 09:50:00,15.02,15.02,14.9,14.92,2524000.0,15.02,15.02,14.9,14.92,2524000.0
2013-08-07 10:00:00,14.92,14.92,14.88,14.9,1802000.0,14.92,14.92,14.88,14.9,1802000.0
2013-08-07 10:10:00,14.91,14.91,14.85,14.87,1452000.0,14.91,14.91,14.85,14.87,1452000.0
2013-08-07 10:20:00,14.88,14.88,14.83,14.85,1748000.0,14.88,14.88,14.83,14.85,1748000.0
2013-08-07 10:30:00,14.84,14.88,14.83,14.83,1294000.0,14.84,14.88,14.83,14.83,1294000.0
2013-08-07 10:40:00,14.83,14.86,14.81,14.86,846000.0,14.83,14.86,14.81,14.86,846000.0
2013-08-07 10:50:00,14.86,14.88,14.85,14.86,884000.0,14.86,14.88,14.85,14.86,884000.0
2013-08-07 11:00:00,14.86,14.87,14.84,14.85,842000.0,14.86,14.87,14.84,14.85,842000.0
2013-08-07 11:10:00,14.85,14.87,14.84,14.85,880000.0,14.85,14.87,14.84,14.85,880000.0
2013-08-07 11:20:00,14.85,14.85,14.83,14.83,890000.0,14.85,14.85,14.83,14.83,890000.0
2013-08-07 11:30:00,14.83,14.86,14.83,14.85,984000.0,14.83,14.86,14.83,14.85,984000.0
2013-08-07 11:40:00,14.85,14.85,14.82,14.83,1512000.0,14.85,14.85,14.82,14.83,1512000.0
2013-08-07 11:50:00,14.84,14.86,14.83,14.84,472000.0,14.84,14.86,14.83,14.84,472000.0
2013-08-07 12:00:00,14.84,14.89,14.84,14.87,650000.0,14.84,14.89,14.84,14.87,650000.0
2013-08-07 12:10:00,14.87,14.88,14.86,14.87,270000.0,14.87,14.88,14.86,14.87,270000.0
2013-08-07 12:20:00,14.88,14.88,14.87,14.87,364000.0,14.88,14.88,14.87,14.87,364000.0
2013-08-07 12:30:00,14.87,14.9,14.87,14.89,374000.0,14.87,14.9,14.87,14.89,374000.0
2013-08-07 12:40:00,14.89,14.89,14.88,14.88,184000.0,14.89,14.89,14.88,14.88,184000.0
2013-08-07 12:50:00,14.88,14.88,14.86,14.86,424000.0,14.88,14.88,14.86,14.86,424000.0
2013-08-07 13:00:00,14.86,14.87,14.85,14.86,626000.0,14.86,14.87,14.85,14.86,626000.0
2013-08-07 13:10:00,14.86,14.88,14.86,14.87,802000.0,14.86,14.88,14.86,14.87,802000.0
2013-08-07 13:20:00,14.87,14.89,14.87,14.88,210000.0,14.87,14.89,14.87,14.88,210000.0
2013-08-07 13:30:00,14.89,14.89,14.87,14.87,768000.0,14.89,14.89,14.87,14.87,768000.0
2013-08-07 13:40:00,14.87,14.88,14.87,14.88,256000.0,14.87,14.88,14.87,14.88,256000.0
2013-08-07 13:50:00,14.87,14.88,14.86,14.87,624000.0,14.87,14.88,14.86,14.87,624000.0
2013-08-07 14:00:00,14.87,14.88,14.84,14.84,658000.0,14.87,14.88,14.84,14.84,658000.0
2013-08-07 14:10:00,14.84,14.86,14.84,14.85,446000.0,14.84,14.86,14.84,14.85,446000.0
2013-08-07 14:20:00,14.86,14.86,14.82,14.83,548000.0,14.86,14.86,14.82,14.83,548000.0
2013-08-07 14:30:00,14.83,14.86,14.82,14.85,806000.0,14.83,14.86,14.82,14.85,806000.0
2013-08-07 14:40:00,14.85,14.85,14.83,14.84,476000.0,14.85,14.85,14.83,14.84,476000.0
2013-08-07 14:50:00,14.84,14.86,14.84,14.84,566000.0,14.84,14.86,14.84,14.84,566000.0
2013-08-07 15:00:00,14.84,14.86,14.82,14.83,738000.0,14.84,14.86,14.82,14.83,738000.0
2013-08-07 15:10:00,14.83,14.86,14.83,14.84,668000.0,14.83,14.86,14.83,14.84,668000.0
2013-08-07 15:20:00,14.84,14.86,14.84,14.86,784000.0,14.84,14.86,14.84,14.86,784000.0
2013-08-07 15:30:00,14.86,14.87,14.84,14.86,1062000.0,14.86,14.87,14.84,14.86,1062000.0
2013-08-07 15:40:00,14.86,14.88,14.84,14.87,1360000.0,14.86,14.88,14.84,14.87,1360000.0
2013-08-07 15:50:00,14.87,14.87,14.83,14.84,2272000.0,14.87,14.87,14.83,14.84,2272000.0
2013-08-08 09:30:00,14.93,14.93,14.81,14.82,4126000.0,14.93,14.93,14.81,14.82,4126000.0
2013-08-08 09:40:00,14.83,14.84,14.74,14.75,3066000.0,14.83,14.84,14.74,14.75,3066000.0
2013-08-08 09:50:00,14.76,14.83,14.74,14.8,2088000.0,14.76,14.83,14.74,14.8,2088000.0
2013-08-08 10:00:00,14.8,14.8,14.71,14.73,1698000.0,14.8,14.8,14.71,14.73,1698000.0
2013-08-08 10:10:00,14.73,14.74,14.67,14.68,2124000.0,14.73,14.74,14.67,14.68,2124000.0
2013-08-08 10:20:00,14.68,14.69,14.63,14.68,2062000.0,14.68,14.69,14.63,14.68,2062000.0
2013-08-08 10:30:00,14.68,14.68,14.63,14.64,1348000.0,14.68,14.68,14.63,14.64,1348000.0
2013-08-08 10:40:00,14.64,14.67,14.63,14.65,766000.0,14.64,14.67,14.63,14.65,766000.0
2013-08-08 10:50:00,14.64,14.69,14.64,14.68,688000.0,14.64,14.69,14.64,14.68,688000.0
2013-08-08 11:00:00,14.69,14.73,14.69,14.73,1066000.0,14.69,14.73,14.69,14.73,1066000.0
2013-08-08 11:10:00,14.73,14.75,14.72,14.72,760000.0,14.73,14.75,14.72,14.72,760000.0
2013-08-08 11:20:00,14.73,14.75,14.72,14.74,3296000.0,14.73,14.75,14.72,14.74,3296000.0
2013-08-08 11:30:00,14.74,14.78,14.74,14.76,880000.0,14.74,14.78,14.74,14.76,880000.0
2013-08-08 11:40:00,14.77,14.8,14.75,14.79,824000.0,14.77,14.8,14.75,14.79,824000.0
2013-08-08 11:50:00,14.8,14.81,14.78,14.79,508000.0,14.8,14.81,14.78,14.79,508000.0
2013-08-08 12:00:00,14.8,14.8,14.79,14.79,514000.0,14.8,14.8,14.79,14.79,514000.0
2013-08-08 12:10:00,14.79,14.81,14.78,14.79,520000.0,14.79,14.81,14.78,14.79,520000.0
2013-08-08 12:20:00,14.78,14.8,14.78,14.8,542000.0,14.78,14.8,14.78,14.8,542000.0
2013-08-08 12:30:00,14.8,14.81,14.79,14.79,704000.0,14.8,14.81,14.79,14.79,704000.0
2013-08-08 12:40:00,14.79,14.8,14.78,14.79,900000.0,14.79,14.8,14.78,14.79,900000.0
2013-08-08 12:50:00,14.79,14.8,14.77,14.77,358000.0,14.79,14.8,14.77,14.77,358000.0
2013-08-08 13:00:00,14.77,14.81,14.77,14.8,632000.0,14.77,14.81,14.77,14.8,632000.0
2013-08-08 13:10:00,14.8,14.8,14.78,14.78,320000.0,14.8,14.8,14.78,14.78,320000.0
2013-08-08 13:20:00,14.79,14.79,14.77,14.77,1010000.0,14.79,14.79,14.77,14.77,1010000.0
2013-08-08 13:30:00,14.77,14.79,14.77,14.78,514000.0,14.77,14.79,14.77,14.78,514000.0
2013-08-08 13:40:00,14.78,14.78,14.76,14.77,286000.0,14.78,14.78,14.76,14.77,286000.0
2013-08-08 13:50:00,14.77,14.78,14.76,14.76,624000.0,14.77,14.78,14.76,14.76,624000.0
2013-08-08 14:00:00,14.76,14.78,14.75,14.75,664000.0,14.76,14.78,14.75,14.75,664000.0
2013-08-08 14:10:00,14.76,14.76,14.73,14.74,726000.0,14.76,14.76,14.73,14.74,726000.0
2013-08-08 14:20:00,14.75,14.76,14.73,14.73,844000.0,14.75,14.76,14.73,14.73,844000.0
2013-08-08 14:30:00,14.74,14.77,14.73,14.77,610000.0,14.74,14.77,14.73,14.77,610000.0
2013-08-08 14:40:00,14.77,14.78,14.75,14.76,660000.0,14.77,14.78,14.75,14.76,660000.0
2013-08-08 14:50:00,14.76,14.77,14.75,14.77,582000.0,14.76,14.77,14.75,14.77,582000.0
2013-08-08 15:00:00,14.76,14.78,14.76,14.78,568000.0,14.76,14.78,14.76,14.78,568000.0
2013-08-08 15:10:00,14.78,14.79,14.76,14.78,1042000.0,14.78,14.79,14.76,14.78,1042000.0
2013-08-08 15:20:00,14.78,14.8,14.77,14.8,796000.0,14.78,14.8,14.77,14.8,796000.0
2013-08-08 15:30:00,14.8,14.81,14.78,14.8,1194000.0,14.8,14.81,14.78,14.8,1194000.0
2013-08-08 15:40:00,14.8,14.81,14.79,14.8,882000.0,14.8,14.81,14.79,14.8,882000.0
2013-08-08 15:50:00,14.8,14.81,14.79,14.79,2134000.0,14.8,14.81,14.79,14.79,2134000.0
2013-08-09 09:30:00,14.78,14.85,14.72,14.84,1698000.0,14.78,14.85,14.72,14.84,1698000.0
2013-08-09 09:40:00,14.83,14.93,14.83,14.9,3032000.0,14.83,14.93,14.83,14.9,3032000.0
2013-08-09 09:50:00,14.9,14.92,14.86,14.89,3214000.0,14.9,14.92,14.86,14.89,3214000.0
2013-08-09 10:00:00,14.9,14.9,14.82,14.85,1208000.0,14.9,14.9,14.82,14.85,1208000.0
2013-08-09 10:10:00,14.86,14.87,14.82,14.83,888000.0,14.86,14.87,14.82,14.83,888000.0
2013-08-09 10:20:00,14.82,14.84,14.82,14.84,686000.0,14.82,14.84,14.82,14.84,686000.0
2013-08-09 10:30:00,14.83,14.9,14.83,14.9,994000.0,14.83,14.9,14.83,14.9,994000.0
2013-08-09 10:40:00,14.9,14.96,14.89,14.93,1700000.0,14.9,14.96,14.89,14.93,1700000.0
2013-08-09 10:50:00,14.93,14.96,14.88,14.9,1160000.0,14.93,14.96,14.88,14.9,1160000.0
2013-08-09 11:00:00,14.9,14.9,14.86,14.87,634000.0,14.9,14.9,14.86,14.87,634000.0
2013-08-09 11:10:00,14.88,14.92,14.87,14.88,2744000.0,14.88,14.92,14.87,14.88,2744000.0
2013-08-09 11:20:00,14.88,14.88,14.83,14.85,2262000.0,14.88,14.88,14.83,14.85,2262000.0
2013-08-09 11:30:00,14.85,14.86,14.84,14.86,704000.0,14.85,14.86,14.84,14.86,704000.0
2013-08-09 11:40:00,14.86,14.87,14.84,14.87,242000.0,14.86,14.87,14.84,14.87,242000.0
2013-08-09 11:50:00,14.86,14.89,14.86,14.88,412000.0,14.86,14.89,14.86,14.88,412000.0
2013-08-09 12:00:00,14.88,14.88,14.87,14.87,812000.0,14.88,14.88,14.87,14.87,812000.0
2013-08-09 12:10:00,14.88,14.9,14.88,14.9,320000.0,14.88,14.9,14.88,14.9,320000.0
2013-08-09 12:20:00,14.89,14.94,14.88,14.94,1080000.0,14.89,14.94,14.88,14.94,1080000.0
2013-08-09 12:30:00,14.94,14.96,14.93,14.96,774000.0,14.94,14.96,14.93,14.96,774000.0
2013-08-09 12:40:00,14.96,14.96,14.94,14.94,324000.0,14.96,14.96,14.94,14.94,324000.0
2013-08-09 12:50:00,14.95,14.95,14.93,14.94,144000.0,14.95,14.95,14.93,14.94,144000.0
2013-08-09 13:00:00,14.94,14.94,14.92,14.93,516000.0,14.94,14.94,14.92,14.93,516000.0
2013-08-09 13:10:00,14.93,14.94,14.92,14.93,200000.0,14.93,14.94,14.92,14.93,200000.0
2013-08-09 13:20:00,14.93,14.95,14.92,14.94,338000.0,14.93,14.95,14.92,14.94,338000.0
2013-08-09 13:30:00,14.94,14.95,14.93,14.93,318000.0,14.94,14.95,14.93,14.93,318000.0
2013-08-09 13:40:00,14.94,14.94,14.91,14.91,414000.0,14.94,14.94,14.91,14.91,414000.0
2013-08-09 13:50:00,14.92,14.92,14.88,14.88,562000.0,14.92,14.92,14.88,14.88,562000.0
2013-08-09 14:00:00,14.88,14.88,14.86,14.86,650000.0,14.88,14.88,14.86,14.86,650000.0
2013-08-09 14:10:00,14.86,14.88,14.86,14.88,326000.0,14.86,14.88,14.86,14.88,326000.0
2013-08-09 14:20:00,14.87,14.89,14.87,14.88,382000.0,14.87,14.89,14.87,14.88,382000.0
2013-08-09 14:30:00,14.89,14.89,14.87,14.87,364000.0,14.89,14.89,14.87,14.87,364000.0
2013-08-09 14:40:00,14.87,14.88,14.85,14.87,372000.0,14.87,14.88,14.85,14.87,372000.0
2013-08-09 14:50:00,14.88,14.89,14.87,14.87,388000.0,14.88,14.89,14.87,14.87,388000.0
2013-08-09 15:00:00,14.88,14.89,14.87,14.88,500000.0,14.88,14.89,14.87,14.88,500000.0
2013-08-09 15:10:00,14.87,14.89,14.87,14.88,178000.0,14.87,14.89,14.87,14.88,178000.0
2013-08-09 15:20:00,14.88,14.89,14.86,14.87,496000.0,14.88,14.89,14.86,14.87,496000.0
2013-08-09 15:30:00,14.87,14.88,14.86,14.87,1120000.0,14.87,14.88,14.86,14.87,1120000.0
2013-08-09 15:40:00,14.87,14.88,14.85,14.87,1366000.0,14.87,14.88,14.85,14.87,1366000.0
2013-08-09 15:50:00,14.87,14.88,14.85,14.87,2756000.0,14.87,14.88,14.85,14.87,2756000.0
2013-08-12 09:30:00,14.79,14.84,14.76,14.84,1460000.0,14.79,14.84,14.76,14.84,1460000.0
2013-08-12 09:40:00,14.84,14.89,14.84,14.88,1268000.0,14.84,14.89,14.84,14.88,1268000.0
2013-08-12 09:50:00,14.88,14.93,14.87,14.91,1012000.0,14.88,14.93,14.87,14.91,1012000.0
2013-08-12 10:00:00,14.91,14.95,14.91,14.91,1726000.0,14.91,14.95,14.91,14.91,1726000.0
2013-08-12 10:10:00,14.9,14.94,14.88,14.88,1530000.0,14.9,14.94,14.88,14.88,1530000.0
2013-08-12 10:20:00,14.89,14.9,14.86,14.86,506000.0,14.89,14.9,14.86,14.86,506000.0
2013-08-12 10:30:00,14.86,14.87,14.83,14.83,1066000.0,14.86,14.87,14.83,14.83,1066000.0
2013-08-12 10:40:00,14.83,14.87,14.82,14.86,634000.0,14.83,14.87,14.82,14.86,634000.0
2013-08-12 10:50:00,14.86,14.88,14.85,14.87,666000.0,14.86,14.88,14.85,14.87,666000.0
2013-08-12 11:00:00,14.87,14.88,14.81,14.81,1650000.0,14.87,14.88,14.81,14.81,1650000.0
2013-08-12 11:10:00,14.81,14.83,14.81,14.82,792000.0,14.81,14.83,14.81,14.82,792000.0
2013-08-12 11:20:00,14.83,14.84,14.82,14.83,848000.0,14.83,14.84,14.82,14.83,848000.0
2013-08-12 11:30:00,14.83,14.84,14.81,14.82,1126000.0,14.83,14.84,14.81,14.82,1126000.0
2013-08-12 11:40:00,14.82,14.83,14.82,14.82,398000.0,14.82,14.83,14.82,14.82,398000.0
2013-08-12 11:50:00,14.82,14.83,14.81,14.82,326000.0,14.82,14.83,14.81,14.82,326000.0
2013-08-12 12:00:00,14.82,14.82,14.8,14.8,748000.0,14.82,14.82,14.8,14.8,748000.0
2013-08-12 12:10:00,14.8,14.82,14.8,14.82,268000.0,14.8,14.82,14.8,14.82,268000.0
2013-08-12 12:20:00,14.81,14.81,14.8,14.81,440000.0,14.81,14.81,14.8,14.81,440000.0
2013-08-12 12:30:00,14.81,14.83,14.8,14.82,454000.0,14.81,14.83,14.8,14.82,454000.0
2013-08-12 12:40:00,14.82,14.84,14.81,14.82,638000.0,14.82,14.84,14.81,14.82,638000.0
2013-08-12 12:50:00,14.82,14.85,14.81,14.84,236000.0,14.82,14.85,14.81,14.84,236000.0
2013-08-12 13:00:00,14.84,14.85,14.84,14.84,246000.0,14.84,14.85,14.84,14.84,246000.0
2013-08-12 13:10:00,14.84,14.84,14.82,14.82,354000.0,14.84,14.84,14.82,14.82,354000.0
2013-08-12 13:20:00,14.82,14.84,14.82,14.84,368000.0,14.82,14.84,14.82,14.84,368000.0
2013-08-12 13:30:00,14.84,14.85,14.83,14.83,252000.0,14.84,14.85,14.83,14.83,252000.0
2013-08-12 13:40:00,14.84,14.85,14.82,14.82,230000.0,14.84,14.85,14.82,14.82,230000.0
2013-08-12 13:50:00,14.82,14.82,14.79,14.8,322000.0,14.82,14.82,14.79,14.8,322000.0
2013-08-12 14:00:00,14.8,14.81,14.8,14.81,220000.0,14.8,14.81,14.8,14.81,220000.0
2013-08-12 14:10:00,14.81,14.83,14.81,14.83,134000.0,14.81,14.83,14.81,14.83,134000.0
2013-08-12 14:20:00,14.83,14.83,14.81,14.81,172000.0,14.83,14.83,14.81,14.81,172000.0
2013-08-12 14:30:00,14.81,14.81,14.8,14.81,294000.0,14.81,14.81,14.8,14.81,294000.0
2013-08-12 14:40:00,14.8,14.82,14.8,14.82,204000.0,14.8,14.82,14.8,14.82,204000.0
2013-08-12 14:50:00,14.81,14.82,14.8,14.82,296000.0,14.81,14.82,14.8,14.82,296000.0
2013-08-12 15:00:00,14.82,14.82,14.8,14.8,318000.0,14.82,14.82,14.8,14.8,318000.0
2013-08-12 15:10:00,14.8,14.83,14.8,14.81,502000.0,14.8,14.83,14.8,14.81,502000.0
2013-08-12 15:20:00,14.8,14.82,14.8,14.81,486000.0,14.8,14.82,14.8,14.81,486000.0
2013-08-12 15:30:00,14.81,14.83,14.81,14.83,514000.0,14.81,14.83,14.81,14.83,514000.0
2013-08-12 15:40:00,14.83,14.85,14.82,14.85,850000.0,14.83,14.85,14.82,14.85,850000.0
2013-08-12 15:50:00,14.84,14.84,14.82,14.83,1478000.0,14.84,14.84,14.82,14.83,1478000.0
2013-08-13 09:30:00,14.8,14.82,14.69,14.71,4122000.0,14.8,14.82,14.69,14.71,4122000.0
2013-08-13 09:40:00,14.7,14.72,14.63,14.64,2782000.0,14.7,14.72,14.63,14.64,2782000.0
2013-08-13 09:50:00,14.65,14.66,14.61,14.66,2222000.0,14.65,14.66,14.61,14.66,2222000.0
2013-08-13 10:00:00,14.65,14.66,14.58,14.59,3686000.0,14.65,14.66,14.58,14.59,3686000.0
2013-08-13 10:10:00,14.59,14.61,14.54,14.54,3152000.0,14.59,14.61,14.54,14.54,3152000.0
2013-08-13 10:20:00,14.55,14.57,14.53,14.56,1470000.0,14.55,14.57,14.53,14.56,1470000.0
2013-08-13 10:30:00,14.56,14.62,14.54,14.61,1428000.0,14.56,14.62,14.54,14.61,1428000.0
2013-08-13 10:40:00,14.62,14.64,14.59,14.62,1642000.0,14.62,14.64,14.59,14.62,1642000.0
2013-08-13 10:50:00,14.62,14.62,14.58,14.62,1136000.0,14.62,14.62,14.58,14.62,1136000.0
2013-08-13 11:00:00,14.62,14.65,14.61,14.63,612000.0,14.62,14.65,14.61,14.63,612000.0
2013-08-13 11:10:00,14.63,14.66,14.61,14.65,360000.0,14.63,14.66,14.61,14.65,360000.0
2013-08-13 11:20:00,14.65,14.67,14.63,14.63,1164000.0,14.65,14.67,14.63,14.63,1164000.0
2013-08-13 11:30:00,14.64,14.69,14.64,14.68,1226000.0,14.64,14.69,14.64,14.68,1226000.0
2013-08-13 11:40:00,14.68,14.69,14.66,14.67,692000.0,14.68,14.69,14.66,14.67,692000.0
2013-08-13 11:50:00,14.68,14.68,14.66,14.66,626000.0,14.68,14.68,14.66,14.66,626000.0
2013-08-13 12:00:00,14.66,14.66,14.63,14.63,668000.0,14.66,14.66,14.63,14.63,668000.0
2013-08-13 12:10:00,14.63,14.66,14.62,14.66,458000.0,14.63,14.66,14.62,14.66,458000.0
2013-08-13 12:20:00,14.66,14.69,14.66,14.68,554000.0,14.66,14.69,14.66,14.68,554000.0
2013-08-13 12:30:00,14.69,14.73,14.69,14.73,1070000.0,14.69,14.73,14.69,14.73,1070000.0
2013-08-13 12:40:00,14.73,14.74,14.68,14.71,832000.0,14.73,14.74,14.68,14.71,832000.0
2013-08-13 12:50:00,14.72,14.73,14.69,14.7,568000.0,14.72,14.73,14.69,14.7,568000.0
2013-08-13 13:00:00,14.69,14.73,14.69,14.73,428000.0,14.69,14.73,14.69,14.73,428000.0
2013-08-13 13:10:00,14.73,14.75,14.72,14.72,654000.0,14.73,14.75,14.72,14.72,654000.0
2013-08-13 13:20:00,14.72,14.74,14.72,14.72,498000.0,14.72,14.74,14.72,14.72,498000.0
2013-08-13 13:30:00,14.72,14.73,14.72,14.72,820000.0,14.72,14.73,14.72,14.72,820000.0
2013-08-13 13:40:00,14.72,14.73,14.71,14.72,1114000.0,14.72,14.73,14.71,14.72,1114000.0
2013-08-13 13:50:00,14.72,14.73,14.71,14.73,752000.0,14.72,14.73,14.71,14.73,752000.0
2013-08-13 14:00:00,14.73,14.75,14.72,14.73,382000.0,14.73,14.75,14.72,14.73,382000.0
2013-08-13 14:10:00,14.73,14.74,14.72,14.74,556000.0,14.73,14.74,14.72,14.74,556000.0
2013-08-13 14:20:00,14.74,14.76,14.74,14.75,682000.0,14.74,14.76,14.74,14.75,682000.0
2013-08-13 14:30:00,14.75,14.75,14.72,14.73,518000.0,14.75,14.75,14.72,14.73,518000.0
2013-08-13 14:40:00,14.73,14.73,14.71,14.71,488000.0,14.73,14.73,14.71,14.71,488000.0
2013-08-13 14:50:00,14.71,14.72,14.7,14.7,474000.0,14.71,14.72,14.7,14.7,474000.0
2013-08-13 15:00:00,14.7,14.71,14.68,14.69,1116000.0,14.7,14.71,14.68,14.69,1116000.0
2013-08-13 15:10:00,14.69,14.71,14.69,14.7,1084000.0,14.69,14.71,14.69,14.7,1084000.0
2013-08-13 15:20:00,14.7,14.72,14.69,14.71,744000.0,14.7,14.72,14.69,14.71,744000.0
2013-08-13 15:30:00,14.71,14.72,14.7,14.71,704000.0,14.71,14.72,14.7,14.71,704000.0
2013-08-13 15:40:00,14.71,14.72,14.7,14.7,836000.0,14.71,14.72,14.7,14.7,836000.0
2013-08-13 15:50:00,14.7,14.71,14.69,14.7,1896000.0,14.7,14.71,14.69,14.7,1896000.0
2013-08-14 09:30:00,14.71,14.71,14.64,14.65,1370000.0,14.71,14.71,14.64,14.65,1370000.0
2013-08-14 09:40:00,14.64,14.66,14.61,14.63,840000.0,14.64,14.66,14.61,14.63,840000.0
2013-08-14 09:50:00,14.63,14.67,14.61,14.66,590000.0,14.63,14.67,14.61,14.66,590000.0
2013-08-14 10:00:00,14.67,14.7,14.64,14.68,776000.0,14.67,14.7,14.64,14.68,776000.0
2013-08-14 10:10:00,14.68,14.69,14.65,14.67,878000.0,14.68,14.69,14.65,14.67,878000.0
2013-08-14 10:20:00,14.67,14.69,14.65,14.66,400000.0,14.67,14.69,14.65,14.66,400000.0
2013-08-14 10:30:00,14.65,14.68,14.63,14.63,542000.0,14.65,14.68,14.63,14.63,542000.0
2013-08-14 10:40:00,14.63,14.65,14.6,14.61,760000.0,14.63,14.65,14.6,14.61,760000.0
2013-08-14 10:50:00,14.6,14.62,14.57,14.62,1350000.0,14.6,14.62,14.57,14.62,1350000.0
2013-08-14 11:00:00,14.62,14.63,14.59,14.61,1246000.0,14.62,14.63,14.59,14.61,1246000.0
2013-08-14 11:10:00,14.61,14.63,14.59,14.63,1322000.0,14.61,14.63,14.59,14.63,1322000.0
2013-08-14 11:20:00,14.63,14.66,14.62,14.64,530000.0,14.63,14.66,14.62,14.64,530000.0
2013-08-14 11:30:00,14.64,14.68,14.63,14.65,692000.0,14.64,14.68,14.63,14.65,692000.0
2013-08-14 11:40:00,14.65,14.67,14.62,14.63,868000.0,14.65,14.67,14.62,14.63,868000.0
2013-08-14 11:50:00,14.63,14.64,14.6,14.62,754000.0,14.63,14.64,14.6,14.62,754000.0
2013-08-14 12:00:00,14.61,14.64,14.6,14.62,338000.0,14.61,14.64,14.6,14.62,338000.0
2013-08-14 12:10:00,14.61,14.62,14.59,14.59,432000.0,14.61,14.62,14.59,14.59,432000.0
2013-08-14 12:20:00,14.59,14.61,14.57,14.61,360000.0,14.59,14.61,14.57,14.61,360000.0
2013-08-14 12:30:00,14.61,14.63,14.6,14.62,286000.0,14.61,14.63,14.6,14.62,286000.0
2013-08-14 12:40:00,14.61,14.63,14.61,14.63,286000.0,14.61,14.63,14.61,14.63,286000.0
2013-08-14 12:50:00,14.63,14.63,14.62,14.63,260000.0,14.63,14.63,14.62,14.63,260000.0
2013-08-14 13:00:00,14.63,14.63,14.61,14.62,216000.0,14.63,14.63,14.61,14.62,216000.0
2013-08-14 13:10:00,14.62,14.62,14.59,14.6,252000.0,14.62,14.62,14.59,14.6,252000.0
2013-08-14 13:20:00,14.6,14.6,14.58,14.58,146000.0,14.6,14.6,14.58,14.58,146000.0
2013-08-14 13:30:00,14.58,14.6,14.55,14.58,796000.0,14.58,14.6,14.55,14.58,796000.0
2013-08-14 13:40:00,14.58,14.59,14.56,14.57,328000.0,14.58,14.59,14.56,14.57,328000.0
2013-08-14 13:50:00,14.57,14.58,14.54,14.55,902000.0,14.57,14.58,14.54,14.55,902000.0
2013-08-14 14:00:00,14.54,14.57,14.54,14.57,282000.0,14.54,14.57,14.54,14.57,282000.0
2013-08-14 14:10:00,14.57,14.57,14.54,14.55,270000.0,14.57,14.57,14.54,14.55,270000.0
2013-08-14 14:20:00,14.55,14.56,14.53,14.53,454000.0,14.55,14.56,14.53,14.53,454000.0
2013-08-14 14:30:00,14.53,14.55,14.53,14.54,318000.0,14.53,14.55,14.53,14.54,318000.0
2013-08-14 14:40:00,14.54,14.59,14.54,14.58,670000.0,14.54,14.59,14.54,14.58,670000.0
2013-08-14 14:50:00,14.58,14.58,14.57,14.58,370000.0,14.58,14.58,14.57,14.58,370000.0
2013-08-14 15:00:00,14.58,14.59,14.58,14.58,336000.0,14.58,14.59,14.58,14.58,336000.0
2013-08-14 15:10:00,14.58,14.6,14.58,14.58,596000.0,14.58,14.6,14.58,14.58,596000.0
2013-08-14 15:20:00,14.58,14.58,14.56,14.57,584000.0,14.58,14.58,14.56,14.57,584000.0
2013-08-14 15:30:00,14.57,14.57,14.55,14.56,594000.0,14.57,14.57,14.55,14.56,594000.0
2013-08-14 15:40:00,14.56,14.56,14.54,14.56,920000.0,14.56,14.56,14.54,14.56,920000.0
2013-08-14 15:50:00,14.56,14.57,14.55,14.57,3094000.0,14.56,14.57,14.55,14.57,3094000.0
2013-08-15 09:30:00,14.45,14.47,14.39,14.4,4020000.0,14.45,14.47,14.39,14.4,4020000.0
2013-08-15 09:40:00,14.41,14.42,14.33,14.34,2300000.0,14.41,14.42,14.33,14.34,2300000.0
2013-08-15 09:50:00,14.33,14.35,14.31,14.33,2030000.0,14.33,14.35,14.31,14.33,2030000.0
2013-08-15 10:00:00,14.33,14.36,14.3,14.31,2272000.0,14.33,14.36,14.3,14.31,2272000.0
2013-08-15 10:10:00,14.31,14.31,14.26,14.29,1728000.0,14.31,14.31,14.26,14.29,1728000.0
2013-08-15 10:20:00,14.29,14.32,14.29,14.31,1320000.0,14.29,14.32,14.29,14.31,1320000.0
2013-08-15 10:30:00,14.31,14.37,14.29,14.34,1232000.0,14.31,14.37,14.29,14.34,1232000.0
2013-08-15 10:40:00,14.34,14.35,14.27,14.3,1282000.0,14.34,14.35,14.27,14.3,1282000.0
2013-08-15 10:50:00,14.3,14.32,14.27,14.32,986000.0,14.3,14.32,14.27,14.32,986000.0
2013-08-15 11:00:00,14.32,14.33,14.31,14.33,1364000.0,14.32,14.33,14.31,14.33,1364000.0
2013-08-15 11:10:00,14.33,14.36,14.33,14.34,1318000.0,14.33,14.36,14.33,14.34,1318000.0
2013-08-15 11:20:00,14.35,14.38,14.34,14.37,702000.0,14.35,14.38,14.34,14.37,702000.0
2013-08-15 11:30:00,14.38,14.4,14.37,14.4,1122000.0,14.38,14.4,14.37,14.4,1122000.0
2013-08-15 11:40:00,14.4,14.4,14.37,14.38,566000.0,14.4,14.4,14.37,14.38,566000.0
2013-08-15 11:50:00,14.38,14.39,14.37,14.38,414000.0,14.38,14.39,14.37,14.38,414000.0
2013-08-15 12:00:00,14.38,14.39,14.37,14.38,464000.0,14.38,14.39,14.37,14.38,464000.0
2013-08-15 12:10:00,14.38,14.41,14.38,14.4,364000.0,14.38,14.41,14.38,14.4,364000.0
2013-08-15 12:20:00,14.4,14.41,14.37,14.37,384000.0,14.4,14.41,14.37,14.37,384000.0
2013-08-15 12:30:00,14.37,14.39,14.33,14.34,816000.0,14.37,14.39,14.33,14.34,816000.0
2013-08-15 12:40:00,14.34,14.34,14.32,14.32,556000.0,14.34,14.34,14.32,14.32,556000.0
2013-08-15 12:50:00,14.32,14.33,14.31,14.32,596000.0,14.32,14.33,14.31,14.32,596000.0
2013-08-15 13:00:00,14.32,14.32,14.29,14.3,682000.0,14.32,14.32,14.29,14.3,682000.0
2013-08-15 13:10:00,14.3,14.3,14.27,14.28,630000.0,14.3,14.3,14.27,14.28,630000.0
2013-08-15 13:20:00,14.28,14.29,14.27,14.28,460000.0,14.28,14.29,14.27,14.28,460000.0
2013-08-15 13:30:00,14.27,14.32,14.27,14.32,1030000.0,14.27,14.32,14.27,14.32,1030000.0
2013-08-15 13:40:00,14.32,14.33,14.32,14.33,402000.0,14.32,14.33,14.32,14.33,402000.0
2013-08-15 13:50:00,14.33,14.34,14.32,14.32,912000.0,14.33,14.34,14.32,14.32,912000.0
2013-08-15 14:00:00,14.32,14.33,14.31,14.32,1042000.0,14.32,14.33,14.31,14.32,1042000.0
2013-08-15 14:10:00,14.32,14.32,14.29,14.32,654000.0,14.32,14.32,14.29,14.32,654000.0
2013-08-15 14:20:00,14.32,14.36,14.32,14.33,798000.0,14.32,14.36,14.32,14.33,798000.0
2013-08-15 14:30:00,14.33,14.35,14.32,14.32,576000.0,14.33,14.35,14.32,14.32,576000.0
2013-08-15 14:40:00,14.33,14.36,14.32,14.34,688000.0,14.33,14.36,14.32,14.34,688000.0
2013-08-15 14:50:00,14.34,14.35,14.32,14.32,704000.0,14.34,14.35,14.32,14.32,704000.0
2013-08-15 15:00:00,14.32,14.33,14.3,14.31,684000.0,14.32,14.33,14.3,14.31,684000.0
2013-08-15 15:10:00,14.31,14.31,14.27,14.28,810000.0,14.31,14.31,14.27,14.28,810000.0
2013-08-15 15:20:00,14.28,14.3,14.26,14.3,764000.0,14.28,14.3,14.26,14.3,764000.0
2013-08-15 15:30:00,14.3,14.33,14.29,14.3,1192000.0,14.3,14.33,14.29,14.3,1192000.0
2013-08-15 15:40:00,14.3,14.33,14.29,14.33,1336000.0,14.3,14.33,14.29,14.33,1336000.0
2013-08-15 15:50:00,14.33,14.34,14.31,14.32,2944000.0,14.33,14.34,14.31,14.32,2944000.0
2013-08-16 09:30:00,14.33,14.34,14.23,14.26,6210000.0,14.33,14.34,14.23,14.26,6210000.0
2013-08-16 09:40:00,14.26,14.3,14.26,14.29,1178000.0,14.26,14.3,14.26,14.29,1178000.0
2013-08-16 09:50:00,14.29,14.34,14.28,14.34,1464000.0,14.29,14.34,14.28,14.34,1464000.0
2013-08-16 10:00:00,14.34,14.39,14.32,14.37,2416000.0,14.34,14.39,14.32,14.37,2416000.0
2013-08-16 10:10:00,14.38,14.42,14.37,14.38,1846000.0,14.38,14.42,14.37,14.38,1846000.0
2013-08-16 10:20:00,14.38,14.39,14.36,14.38,628000.0,14.38,14.39,14.36,14.38,628000.0
2013-08-16 10:30:00,14.38,14.4,14.36,14.4,718000.0,14.38,14.4,14.36,14.4,718000.0
2013-08-16 10:40:00,14.4,14.4,14.37,14.38,906000.0,14.4,14.4,14.37,14.38,906000.0
2013-08-16 10:50:00,14.38,14.38,14.35,14.37,648000.0,14.38,14.38,14.35,14.37,648000.0
2013-08-16 11:00:00,14.37,14.38,14.34,14.35,882000.0,14.37,14.38,14.34,14.35,882000.0
2013-08-16 11:10:00,14.35,14.36,14.34,14.35,654000.0,14.35,14.36,14.34,14.35,654000.0
2013-08-16 11:20:00,14.35,14.36,14.33,14.34,744000.0,14.35,14.36,14.33,14.34,744000.0
2013-08-16 11:30:00,14.34,14.36,14.33,14.35,522000.0,14.34,14.36,14.33,14.35,522000.0
2013-08-16 11:40:00,14.35,14.35,14.34,14.35,344000.0,14.35,14.35,14.34,14.35,344000.0
2013-08-16 11:50:00,14.34,14.35,14.34,14.35,300000.0,14.34,14.35,14.34,14.35,300000.0
2013-08-16 12:00:00,14.35,14.35,14.33,14.34,694000.0,14.35,14.35,14.33,14.34,694000.0
2013-08-16 12:10:00,14.34,14.36,14.34,14.36,948000.0,14.34,14.36,14.34,14.36,948000.0
2013-08-16 12:20:00,14.35,14.35,14.32,14.32,460000.0,14.35,14.35,14.32,14.32,460000.0
2013-08-16 12:30:00,14.32,14.33,14.29,14.29,912000.0,14.32,14.33,14.29,14.29,912000.0
2013-08-16 12:40:00,14.3,14.3,14.28,14.28,422000.0,14.3,14.3,14.28,14.28,422000.0
2013-08-16 12:50:00,14.28,14.31,14.28,14.29,524000.0,14.28,14.31,14.28,14.29,524000.0
2013-08-16 13:00:00,14.29,14.31,14.28,14.28,358000.0,14.29,14.31,14.28,14.28,358000.0
2013-08-16 13:10:00,14.29,14.29,14.26,14.29,798000.0,14.29,14.29,14.26,14.29,798000.0
2013-08-16 13:20:00,14.28,14.29,14.25,14.27,698000.0,14.28,14.29,14.25,14.27,698000.0
2013-08-16 13:30:00,14.27,14.28,14.26,14.27,514000.0,14.27,14.28,14.26,14.27,514000.0
2013-08-16 13:40:00,14.26,14.27,14.25,14.26,926000.0,14.26,14.27,14.25,14.26,926000.0
2013-08-16 13:50:00,14.27,14.28,14.26,14.28,426000.0,14.27,14.28,14.26,14.28,426000.0
2013-08-16 14:00:00,14.28,14.29,14.27,14.28,392000.0,14.28,14.29,14.27,14.28,392000.0
2013-08-16 14:10:00,14.28,14.3,14.26,14.27,664000.0,14.28,14.3,14.26,14.27,664000.0
2013-08-16 14:20:00,14.27,14.29,14.27,14.29,638000.0,14.27,14.29,14.27,14.29,638000.0
2013-08-16 14:30:00,14.29,14.29,14.27,14.27,864000.0,14.29,14.29,14.27,14.27,864000.0
2013-08-16 14:40:00,14.27,14.29,14.27,14.28,378000.0,14.27,14.29,14.27,14.28,378000.0
2013-08-16 14:50:00,14.28,14.31,14.28,14.31,706000.0,14.28,14.31,14.28,14.31,706000.0
2013-08-16 15:00:00,14.31,14.31,14.3,14.31,402000.0,14.31,14.31,14.3,14.31,402000.0
2013-08-16 15:10:00,14.3,14.31,14.28,14.28,808000.0,14.3,14.31,14.28,14.28,808000.0
2013-08-16 15:20:00,14.28,14.29,14.28,14.29,460000.0,14.28,14.29,14.28,14.29,460000.0
2013-08-16 15:30:00,14.29,14.31,14.29,14.31,796000.0,14.29,14.31,14.29,14.31,796000.0
2013-08-16 15:40:00,14.31,14.32,14.28,14.28,1322000.0,14.31,14.32,14.28,14.28,1322000.0
2013-08-16 15:50:00,14.28,14.28,14.22,14.23,5748000.0,14.28,14.28,14.22,14.23,5748000.0
2013-08-19 09:30:00,14.26,14.28,14.17,14.18,3064000.0,14.26,14.28,14.17,14.18,3064000.0
2013-08-19 09:40:00,14.19,14.3,14.17,14.22,3030000.0,14.19,14.3,14.17,14.22,3030000.0
2013-08-19 09:50:00,14.22,14.27,14.19,14.27,2484000.0,14.22,14.27,14.19,14.27,2484000.0
2013-08-19 10:00:00,14.27,14.31,14.26,14.29,2388000.0,14.27,14.31,14.26,14.29,2388000.0
2013-08-19 10:10:00,14.29,14.33,14.29,14.32,1672000.0,14.29,14.33,14.29,14.32,1672000.0
2013-08-19 10:20:00,14.32,14.36,14.32,14.35,1872000.0,14.32,14.36,14.32,14.35,1872000.0
2013-08-19 10:30:00,14.36,14.42,14.35,14.42,1778000.0,14.36,14.42,14.35,14.42,1778000.0
2013-08-19 10:40:00,14.42,14.48,14.42,14.43,2632000.0,14.42,14.48,14.42,14.43,2632000.0
2013-08-19 10:50:00,14.43,14.44,14.39,14.4,1752000.0,14.43,14.44,14.39,14.4,1752000.0
2013-08-19 11:00:00,14.4,14.42,14.39,14.41,1176000.0,14.4,14.42,14.39,14.41,1176000.0
2013-08-19 11:10:00,14.4,14.42,14.39,14.39,900000.0,14.4,14.42,14.39,14.39,900000.0
2013-08-19 11:20:00,14.4,14.44,14.4,14.43,768000.0,14.4,14.44,14.4,14.43,768000.0
2013-08-19 11:30:00,14.42,14.43,14.41,14.42,570000.0,14.42,14.43,14.41,14.42,570000.0
2013-08-19 11:40:00,14.42,14.44,14.41,14.43,674000.0,14.42,14.44,14.41,14.43,674000.0
2013-08-19 11:50:00,14.42,14.42,14.39,14.41,742000.0,14.42,14.42,14.39,14.41,742000.0
2013-08-19 12:00:00,14.4,14.44,14.39,14.41,580000.0,14.4,14.44,14.39,14.41,580000.0
2013-08-19 12:10:00,14.41,14.46,14.41,14.46,606000.0,14.41,14.46,14.41,14.46,606000.0
2013-08-19 12:20:00,14.46,14.46,14.43,14.43,492000.0,14.46,14.46,14.43,14.43,492000.0
2013-08-19 12:30:00,14.43,14.43,14.4,14.42,554000.0,14.43,14.43,14.4,14.42,554000.0
2013-08-19 12:40:00,14.42,14.46,14.41,14.44,462000.0,14.42,14.46,14.41,14.44,462000.0
2013-08-19 12:50:00,14.44,14.44,14.43,14.43,184000.0,14.44,14.44,14.43,14.43,184000.0
2013-08-19 13:00:00,14.43,14.44,14.42,14.44,310000.0,14.43,14.44,14.42,14.44,310000.0
2013-08-19 13:10:00,14.44,14.44,14.42,14.42,560000.0,14.44,14.44,14.42,14.42,560000.0
2013-08-19 13:20:00,14.42,14.42,14.4,14.4,520000.0,14.42,14.42,14.4,14.4,520000.0
2013-08-19 13:30:00,14.4,14.4,14.38,14.39,670000.0,14.4,14.4,14.38,14.39,670000.0
2013-08-19 13:40:00,14.39,14.4,14.38,14.4,514000.0,14.39,14.4,14.38,14.4,514000.0
2013-08-19 13:50:00,14.4,14.43,14.4,14.4,998000.0,14.4,14.43,14.4,14.4,998000.0
2013-08-19 14:00:00,14.4,14.41,14.38,14.38,464000.0,14.4,14.41,14.38,14.38,464000.0
2013-08-19 14:10:00,14.38,14.39,14.37,14.38,574000.0,14.38,14.39,14.37,14.38,574000.0
2013-08-19 14:20:00,14.38,14.38,14.35,14.35,534000.0,14.38,14.38,14.35,14.35,534000.0
2013-08-19 14:30:00,14.35,14.37,14.34,14.35,866000.0,14.35,14.37,14.34,14.35,866000.0
2013-08-19 14:40:00,14.35,14.35,14.33,14.35,1034000.0,14.35,14.35,14.33,14.35,1034000.0
2013-08-19 14:50:00,14.35,14.35,14.31,14.32,1636000.0,14.35,14.35,14.31,14.32,1636000.0
2013-08-19 15:00:00,14.32,14.32,14.29,14.29,972000.0,14.32,14.32,14.29,14.29,972000.0
2013-08-19 15:10:00,14.29,14.31,14.28,14.3,698000.0,14.29,14.31,14.28,14.3,698000.0
2013-08-19 15:20:00,14.3,14.31,14.26,14.27,1604000.0,14.3,14.31,14.26,14.27,1604000.0
2013-08-19 15:30:00,14.26,14.3,14.26,14.29,2170000.0,14.26,14.3,14.26,14.29,2170000.0
2013-08-19 15:40:00,14.28,14.3,14.27,14.29,1156000.0,14.28,14.3,14.27,14.29,1156000.0
2013-08-19 15:50:00,14.29,14.3,14.27,14.28,2082000.0,14.29,14.3,14.27,14.28,2082000.0
2013-08-20 09:30:00,14.29,14.37,14.29,14.36,1830000.0,14.29,14.37,14.29,14.36,1830000.0
2013-08-20 09:40:00,14.35,14.42,14.35,14.4,1370000.0,14.35,14.42,14.35,14.4,1370000.0
2013-08-20 09:50:00,14.4,14.4,14.35,14.36,920000.0,14.4,14.4,14.35,14.36,920000.0
2013-08-20 10:00:00,14.36,14.39,14.32,14.32,654000.0,14.36,14.39,14.32,14.32,654000.0
2013-08-20 10:10:00,14.33,14.36,14.32,14.35,790000.0,14.33,14.36,14.32,14.35,790000.0
2013-08-20 10:20:00,14.36,14.4,14.35,14.39,810000.0,14.36,14.4,14.35,14.39,810000.0
2013-08-20 10:30:00,14.39,14.42,14.38,14.42,536000.0,14.39,14.42,14.38,14.42,536000.0
2013-08-20 10:40:00,14.42,14.44,14.41,14.44,1156000.0,14.42,14.44,14.41,14.44,1156000.0
2013-08-20 10:50:00,14.44,14.45,14.41,14.43,660000.0,14.44,14.45,14.41,14.43,660000.0
2013-08-20 11:00:00,14.42,14.45,14.42,14.45,834000.0,14.42,14.45,14.42,14.45,834000.0
2013-08-20 11:10:00,14.45,14.45,14.43,14.44,708000.0,14.45,14.45,14.43,14.44,708000.0
2013-08-20 11:20:00,14.44,14.45,14.43,14.43,804000.0,14.44,14.45,14.43,14.43,804000.0
2013-08-20 11:30:00,14.43,14.45,14.42,14.44,520000.0,14.43,14.45,14.42,14.44,520000.0
2013-08-20 11:40:00,14.45,14.48,14.44,14.47,966000.0,14.45,14.48,14.44,14.47,966000.0
2013-08-20 11:50:00,14.47,14.48,14.43,14.43,1032000.0,14.47,14.48,14.43,14.43,1032000.0
2013-08-20 12:00:00,14.43,14.46,14.43,14.43,360000.0,14.43,14.46,14.43,14.43,360000.0
2013-08-20 12:10:00,14.43,14.45,14.43,14.44,282000.0,14.43,14.45,14.43,14.44,282000.0
2013-08-20 12:20:00,14.44,14.44,14.42,14.42,174000.0,14.44,14.44,14.42,14.42,174000.0
2013-08-20 12:30:00,14.42,14.42,14.38,14.4,564000.0,14.42,14.42,14.38,14.4,564000.0
2013-08-20 12:40:00,14.4,14.41,14.36,14.39,470000.0,14.4,14.41,14.36,14.39,470000.0
2013-08-20 12:50:00,14.39,14.4,14.37,14.4,250000.0,14.39,14.4,14.37,14.4,250000.0
2013-08-20 13:00:00,14.4,14.42,14.4,14.4,386000.0,14.4,14.42,14.4,14.4,386000.0
2013-08-20 13:10:00,14.4,14.44,14.4,14.43,842000.0,14.4,14.44,14.4,14.43,842000.0
2013-08-20 13:20:00,14.43,14.43,14.41,14.42,790000.0,14.43,14.43,14.41,14.42,790000.0
2013-08-20 13:30:00,14.43,14.45,14.42,14.44,476000.0,14.43,14.45,14.42,14.44,476000.0
2013-08-20 13:40:00,14.43,14.47,14.43,14.47,744000.0,14.43,14.47,14.43,14.47,744000.0
2013-08-20 13:50:00,14.46,14.46,14.41,14.42,376000.0,14.46,14.46,14.41,14.42,376000.0
2013-08-20 14:00:00,14.42,14.43,14.41,14.41,392000.0,14.42,14.43,14.41,14.41,392000.0
2013-08-20 14:10:00,14.41,14.43,14.41,14.41,406000.0,14.41,14.43,14.41,14.41,406000.0
2013-08-20 14:20:00,14.41,14.45,14.41,14.45,886000.0,14.41,14.45,14.41,14.45,886000.0
2013-08-20 14:30:00,14.45,14.45,14.44,14.44,916000.0,14.45,14.45,14.44,14.44,916000.0
2013-08-20 14:40:00,14.44,14.45,14.43,14.45,778000.0,14.44,14.45,14.43,14.45,778000.0
2013-08-20 14:50:00,14.44,14.45,14.42,14.43,314000.0,14.44,14.45,14.42,14.43,314000.0
2013-08-20 15:00:00,14.43,14.44,14.41,14.43,250000.0,14.43,14.44,14.41,14.43,250000.0
2013-08-20 15:10:00,14.43,14.44,14.41,14.42,348000.0,14.43,14.44,14.41,14.42,348000.0
2013-08-20 15:20:00,14.41,14.42,14.39,14.42,638000.0,14.41,14.42,14.39,14.42,638000.0
2013-08-20 15:30:00,14.42,14.44,14.4,14.4,616000.0,14.42,14.44,14.4,14.4,616000.0
2013-08-20 15:40:00,14.4,14.42,14.37,14.38,934000.0,14.4,14.42,14.37,14.38,934000.0
2013-08-20 15:50:00,14.38,14.38,14.35,14.36,2496000.0,14.38,14.38,14.35,14.36,2496000.0
2013-08-21 09:30:00,14.25,14.35,14.25,14.31,2618000.0,14.25,14.35,14.25,14.31,2618000.0
2013-08-21 09:40:00,14.31,14.33,14.3,14.3,592000.0,14.31,14.33,14.3,14.3,592000.0
2013-08-21 09:50:00,14.3,14.32,14.28,14.31,1270000.0,14.3,14.32,14.28,14.31,1270000.0
2013-08-21 10:00:00,14.32,14.37,14.31,14.35,1118000.0,14.32,14.37,14.31,14.35,1118000.0
2013-08-21 10:10:00,14.34,14.4,14.34,14.39,1780000.0,14.34,14.4,14.34,14.39,1780000.0
2013-08-21 10:20:00,14.4,14.41,14.38,14.38,680000.0,14.4,14.41,14.38,14.38,680000.0
2013-08-21 10:30:00,14.38,14.42,14.37,14.41,656000.0,14.38,14.42,14.37,14.41,656000.0
2013-08-21 10:40:00,14.41,14.43,14.4,14.42,462000.0,14.41,14.43,14.4,14.42,462000.0
2013-08-21 10:50:00,14.42,14.42,14.39,14.41,550000.0,14.42,14.42,14.39,14.41,550000.0
2013-08-21 11:00:00,14.41,14.41,14.36,14.37,978000.0,14.41,14.41,14.36,14.37,978000.0
2013-08-21 11:10:00,14.36,14.36,14.34,14.34,544000.0,14.36,14.36,14.34,14.34,544000.0
2013-08-21 11:20:00,14.34,14.35,14.3,14.33,1272000.0,14.34,14.35,14.3,14.33,1272000.0
2013-08-21 11:30:00,14.34,14.34,14.29,14.3,442000.0,14.34,14.34,14.29,14.3,442000.0
2013-08-21 11:40:00,14.29,14.32,14.24,14.25,998000.0,14.29,14.32,14.24,14.25,998000.0
2013-08-21 11:50:00,14.24,14.27,14.24,14.27,1038000.0,14.24,14.27,14.24,14.27,1038000.0
2013-08-21 12:00:00,14.27,14.29,14.27,14.27,384000.0,14.27,14.29,14.27,14.27,384000.0
2013-08-21 12:10:00,14.27,14.28,14.26,14.28,352000.0,14.27,14.28,14.26,14.28,352000.0
2013-08-21 12:20:00,14.28,14.28,14.26,14.26,946000.0,14.28,14.28,14.26,14.26,946000.0
2013-08-21 12:30:00,14.26,14.26,14.24,14.25,456000.0,14.26,14.26,14.24,14.25,456000.0
2013-08-21 12:40:00,14.25,14.26,14.24,14.26,638000.0,14.25,14.26,14.24,14.26,638000.0
2013-08-21 12:50:00,14.25,14.26,14.24,14.26,604000.0,14.25,14.26,14.24,14.26,604000.0
2013-08-21 13:00:00,14.27,14.27,14.24,14.24,390000.0,14.27,14.27,14.24,14.24,390000.0
2013-08-21 13:10:00,14.25,14.27,14.24,14.25,490000.0,14.25,14.27,14.24,14.25,490000.0
2013-08-21 13:20:00,14.25,14.27,14.24,14.25,270000.0,14.25,14.27,14.24,14.25,270000.0
2013-08-21 13:30:00,14.25,14.27,14.25,14.26,416000.0,14.25,14.27,14.25,14.26,416000.0
2013-08-21 13:40:00,14.25,14.3,14.25,14.29,320000.0,14.25,14.3,14.25,14.29,320000.0
2013-08-21 13:50:00,14.29,14.31,14.28,14.31,306000.0,14.29,14.31,14.28,14.31,306000.0
2013-08-21 14:00:00,14.3,14.3,14.19,14.23,1828000.0,14.3,14.3,14.19,14.23,1828000.0
2013-08-21 14:10:00,14.24,14.28,14.23,14.26,674000.0,14.24,14.28,14.23,14.26,674000.0
2013-08-21 14:20:00,14.25,14.26,14.21,14.24,556000.0,14.25,14.26,14.21,14.24,556000.0
2013-08-21 14:30:00,14.26,14.35,14.25,14.33,1124000.0,14.26,14.35,14.25,14.33,1124000.0
2013-08-21 14:40:00,14.33,14.39,14.33,14.38,1018000.0,14.33,14.39,14.33,14.38,1018000.0
2013-08-21 14:50:00,14.37,14.39,14.33,14.34,1064000.0,14.37,14.39,14.33,14.34,1064000.0
2013-08-21 15:00:00,14.35,14.36,14.32,14.35,348000.0,14.35,14.36,14.32,14.35,348000.0
2013-08-21 15:10:00,14.34,14.38,14.34,14.35,722000.0,14.34,14.38,14.34,14.35,722000.0
2013-08-21 15:20:00,14.33,14.34,14.31,14.31,474000.0,14.33,14.34,14.31,14.31,474000.0
2013-08-21 15:30:00,14.31,14.33,14.3,14.3,396000.0,14.31,14.33,14.3,14.3,396000.0
2013-08-21 15:40:00,14.3,14.3,14.24,14.26,902000.0,14.3,14.3,14.24,14.26,902000.0
2013-08-21 15:50:00,14.25,14.26,14.22,14.23,2362000.0,14.25,14.26,14.22,14.23,2362000.0
2013-08-22 09:30:00,14.24,14.37,14.24,14.35,2504000.0,14.24,14.37,14.24,14.35,2504000.0
2013-08-22 09:40:00,14.35,14.4,14.34,14.38,1840000.0,14.35,14.4,14.34,14.38,1840000.0
2013-08-22 09:50:00,14.38,14.39,14.33,14.39,674000.0,14.38,14.39,14.33,14.39,674000.0
2013-08-22 10:00:00,14.39,14.41,14.35,14.35,1592000.0,14.39,14.41,14.35,14.35,1592000.0
2013-08-22 10:10:00,14.35,14.43,14.35,14.41,1158000.0,14.35,14.43,14.35,14.41,1158000.0
2013-08-22 10:20:00,14.42,14.43,14.39,14.4,996000.0,14.42,14.43,14.39,14.4,996000.0
2013-08-22 10:30:00,14.41,14.41,14.37,14.38,580000.0,14.41,14.41,14.37,14.38,580000.0
2013-08-22 10:40:00,14.38,14.43,14.37,14.42,784000.0,14.38,14.43,14.37,14.42,784000.0
2013-08-22 10:50:00,14.42,14.43,14.4,14.43,1048000.0,14.42,14.43,14.4,14.43,1048000.0
2013-08-22 11:00:00,14.43,14.48,14.42,14.47,1660000.0,14.43,14.48,14.42,14.47,1660000.0
2013-08-22 11:10:00,14.47,14.47,14.43,14.43,998000.0,14.47,14.47,14.43,14.43,998000.0
2013-08-22 11:20:00,14.42,14.43,14.38,14.39,842000.0,14.42,14.43,14.38,14.39,842000.0
2013-08-22 11:30:00,14.39,14.44,14.39,14.44,746000.0,14.39,14.44,14.39,14.44,746000.0
2013-08-22 11:40:00,14.43,14.46,14.43,14.46,528000.0,14.43,14.46,14.43,14.46,528000.0
2013-08-22 11:50:00,14.45,14.46,14.44,14.44,774000.0,14.45,14.46,14.44,14.44,774000.0
2013-08-22 12:00:00,14.44,14.45,14.44,14.45,470000.0,14.44,14.45,14.44,14.45,470000.0
2013-08-22 12:10:00,14.45,14.46,14.44,14.44,196000.0,14.45,14.46,14.44,14.44,196000.0
2013-08-22 12:20:00,14.44,14.45,14.44,14.45,38000.0,14.44,14.45,14.44,14.45,38000.0
2013-08-22 12:30:00,14.44,14.44,14.44,14.44,38000.0,14.44,14.44,14.44,14.44,38000.0
2013-08-22 12:40:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 12:50:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 13:00:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 13:10:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 13:20:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 13:30:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 13:40:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 13:50:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 14:00:00,14.44,14.44,14.44,14.44,4000.0,14.44,14.44,14.44,14.44,4000.0
2013-08-22 14:10:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 14:20:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 14:30:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 14:40:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 14:50:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 15:00:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 15:10:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 15:20:00,14.43,14.46,14.38,14.44,964000.0,14.43,14.46,14.38,14.44,964000.0
2013-08-22 15:30:00,14.44,14.49,14.44,14.47,1060000.0,14.44,14.49,14.44,14.47,1060000.0
2013-08-22 15:40:00,14.47,14.48,14.44,14.48,1586000.0,14.47,14.48,14.44,14.48,1586000.0
2013-08-22 15:50:00,14.48,14.49,14.44,14.49,2906000.0,14.48,14.49,14.44,14.49,2906000.0
2013-08-23 09:30:00,14.53,14.58,14.49,14.5,2750000.0,14.53,14.58,14.49,14.5,2750000.0
2013-08-23 09:40:00,14.49,14.49,14.44,14.47,1640000.0,14.49,14.49,14.44,14.47,1640000.0
2013-08-23 09:50:00,14.47,14.47,14.42,14.45,1712000.0,14.47,14.47,14.42,14.45,1712000.0
2013-08-23 10:00:00,14.44,14.44,14.4,14.43,1136000.0,14.44,14.44,14.4,14.43,1136000.0
2013-08-23 10:10:00,14.44,14.44,14.41,14.41,926000.0,14.44,14.44,14.41,14.41,926000.0
2013-08-23 10:20:00,14.41,14.46,14.4,14.43,1364000.0,14.41,14.46,14.4,14.43,1364000.0
2013-08-23 10:30:00,14.44,14.49,14.43,14.47,1138000.0,14.44,14.49,14.43,14.47,1138000.0
2013-08-23 10:40:00,14.47,14.48,14.44,14.47,600000.0,14.47,14.48,14.44,14.47,600000.0
2013-08-23 10:50:00,14.47,14.51,14.45,14.47,1098000.0,14.47,14.51,14.45,14.47,1098000.0
2013-08-23 11:00:00,14.48,14.49,14.46,14.47,916000.0,14.48,14.49,14.46,14.47,916000.0
2013-08-23 11:10:00,14.47,14.48,14.46,14.47,300000.0,14.47,14.48,14.46,14.47,300000.0
2013-08-23 11:20:00,14.47,14.48,14.45,14.46,592000.0,14.47,14.48,14.45,14.46,592000.0
2013-08-23 11:30:00,14.46,14.46,14.44,14.45,362000.0,14.46,14.46,14.44,14.45,362000.0
2013-08-23 11:40:00,14.45,14.47,14.44,14.47,486000.0,14.45,14.47,14.44,14.47,486000.0
2013-08-23 11:50:00,14.47,14.48,14.45,14.47,510000.0,14.47,14.48,14.45,14.47,510000.0
2013-08-23 12:00:00,14.47,14.49,14.47,14.49,644000.0,14.47,14.49,14.47,14.49,644000.0
2013-08-23 12:10:00,14.49,14.49,14.47,14.48,452000.0,14.49,14.49,14.47,14.48,452000.0
2013-08-23 12:20:00,14.48,14.49,14.46,14.48,548000.0,14.48,14.49,14.46,14.48,548000.0
2013-08-23 12:30:00,14.48,14.49,14.48,14.49,414000.0,14.48,14.49,14.48,14.49,414000.0
2013-08-23 12:40:00,14.49,14.49,14.47,14.49,266000.0,14.49,14.49,14.47,14.49,266000.0
2013-08-23 12:50:00,14.49,14.49,14.47,14.49,296000.0,14.49,14.49,14.47,14.49,296000.0
2013-08-23 13:00:00,14.49,14.49,14.47,14.48,480000.0,14.49,14.49,14.47,14.48,480000.0
2013-08-23 13:10:00,14.48,14.5,14.48,14.48,538000.0,14.48,14.5,14.48,14.48,538000.0
2013-08-23 13:20:00,14.48,14.49,14.47,14.48,436000.0,14.48,14.49,14.47,14.48,436000.0
2013-08-23 13:30:00,14.48,14.48,14.46,14.46,556000.0,14.48,14.48,14.46,14.46,556000.0
2013-08-23 13:40:00,14.46,14.47,14.45,14.45,450000.0,14.46,14.47,14.45,14.45,450000.0
2013-08-23 13:50:00,14.45,14.47,14.45,14.46,246000.0,14.45,14.47,14.45,14.46,246000.0
2013-08-23 14:00:00,14.45,14.46,14.44,14.46,388000.0,14.45,14.46,14.44,14.46,388000.0
2013-08-23 14:10:00,14.46,14.47,14.46,14.47,690000.0,14.46,14.47,14.46,14.47,690000.0
2013-08-23 14:20:00,14.46,14.49,14.46,14.48,482000.0,14.46,14.49,14.46,14.48,482000.0
2013-08-23 14:30:00,14.48,14.49,14.47,14.49,758000.0,14.48,14.49,14.47,14.49,758000.0
2013-08-23 14:40:00,14.49,14.52,14.47,14.48,2182000.0,14.49,14.52,14.47,14.48,2182000.0
2013-08-23 14:50:00,14.48,14.49,14.46,14.48,1846000.0,14.48,14.49,14.46,14.48,1846000.0
2013-08-23 15:00:00,14.48,14.48,14.46,14.47,642000.0,14.48,14.48,14.46,14.47,642000.0
2013-08-23 15:10:00,14.46,14.47,14.45,14.46,386000.0,14.46,14.47,14.45,14.46,386000.0
2013-08-23 15:20:00,14.46,14.48,14.46,14.47,918000.0,14.46,14.48,14.46,14.47,918000.0
2013-08-23 15:30:00,14.47,14.48,14.45,14.47,720000.0,14.47,14.48,14.45,14.47,720000.0
2013-08-23 15:40:00,14.47,14.5,14.47,14.48,1210000.0,14.47,14.5,14.47,14.48,1210000.0
2013-08-23 15:50:00,14.49,14.5,14.47,14.5,2996000.0,14.49,14.5,14.47,14.5,2996000.0
2013-08-26 09:30:00,14.52,14.55,14.41,14.46,1676000.0,14.52,14.55,14.41,14.46,1676000.0
2013-08-26 09:40:00,14.46,14.5,14.44,14.48,918000.0,14.46,14.5,14.44,14.48,918000.0
2013-08-26 09:50:00,14.48,14.49,14.42,14.43,1814000.0,14.48,14.49,14.42,14.43,1814000.0
2013-08-26 10:00:00,14.43,14.47,14.42,14.46,986000.0,14.43,14.47,14.42,14.46,986000.0
2013-08-26 10:10:00,14.46,14.49,14.44,14.46,720000.0,14.46,14.49,14.44,14.46,720000.0
2013-08-26 10:20:00,14.46,14.46,14.44,14.45,602000.0,14.46,14.46,14.44,14.45,602000.0
2013-08-26 10:30:00,14.46,14.47,14.43,14.46,1298000.0,14.46,14.47,14.43,14.46,1298000.0
2013-08-26 10:40:00,14.45,14.46,14.44,14.45,734000.0,14.45,14.46,14.44,14.45,734000.0
2013-08-26 10:50:00,14.45,14.45,14.43,14.44,694000.0,14.45,14.45,14.43,14.44,694000.0
2013-08-26 11:00:00,14.44,14.45,14.43,14.44,794000.0,14.44,14.45,14.43,14.44,794000.0
2013-08-26 11:10:00,14.44,14.45,14.44,14.45,688000.0,14.44,14.45,14.44,14.45,688000.0
2013-08-26 11:20:00,14.45,14.5,14.45,14.49,940000.0,14.45,14.5,14.45,14.49,940000.0
2013-08-26 11:30:00,14.48,14.5,14.47,14.47,662000.0,14.48,14.5,14.47,14.47,662000.0
2013-08-26 11:40:00,14.47,14.49,14.45,14.48,424000.0,14.47,14.49,14.45,14.48,424000.0
2013-08-26 11:50:00,14.48,14.48,14.45,14.46,246000.0,14.48,14.48,14.45,14.46,246000.0
2013-08-26 12:00:00,14.46,14.46,14.43,14.44,436000.0,14.46,14.46,14.43,14.44,436000.0
2013-08-26 12:10:00,14.44,14.46,14.44,14.45,314000.0,14.44,14.46,14.44,14.45,314000.0
2013-08-26 12:20:00,14.46,14.46,14.44,14.45,498000.0,14.46,14.46,14.44,14.45,498000.0
2013-08-26 12:30:00,14.45,14.47,14.44,14.46,360000.0,14.45,14.47,14.44,14.46,360000.0
2013-08-26 12:40:00,14.46,14.47,14.45,14.47,176000.0,14.46,14.47,14.45,14.47,176000.0
2013-08-26 12:50:00,14.47,14.47,14.46,14.47,114000.0,14.47,14.47,14.46,14.47,114000.0
2013-08-26 13:00:00,14.46,14.47,14.45,14.46,284000.0,14.46,14.47,14.45,14.46,284000.0
2013-08-26 13:10:00,14.46,14.47,14.46,14.46,362000.0,14.46,14.47,14.46,14.46,362000.0
2013-08-26 13:20:00,14.46,14.46,14.44,14.44,388000.0,14.46,14.46,14.44,14.44,388000.0
2013-08-26 13:30:00,14.44,14.44,14.43,14.44,810000.0,14.44,14.44,14.43,14.44,810000.0
2013-08-26 13:40:00,14.44,14.45,14.43,14.44,994000.0,14.44,14.45,14.43,14.44,994000.0
2013-08-26 13:50:00,14.44,14.45,14.43,14.45,582000.0,14.44,14.45,14.43,14.45,582000.0
2013-08-26 14:00:00,14.44,14.46,14.44,14.45,274000.0,14.44,14.46,14.44,14.45,274000.0
2013-08-26 14:10:00,14.45,14.46,14.45,14.46,244000.0,14.45,14.46,14.45,14.46,244000.0
2013-08-26 14:20:00,14.46,14.47,14.44,14.45,300000.0,14.46,14.47,14.44,14.45,300000.0
2013-08-26 14:30:00,14.45,14.45,14.43,14.43,248000.0,14.45,14.45,14.43,14.43,248000.0
2013-08-26 14:40:00,14.43,14.44,14.42,14.43,330000.0,14.43,14.44,14.42,14.43,330000.0
2013-08-26 14:50:00,14.43,14.43,14.42,14.43,300000.0,14.43,14.43,14.42,14.43,300000.0
2013-08-26 15:00:00,14.43,14.43,14.4,14.4,610000.0,14.43,14.43,14.4,14.4,610000.0
2013-08-26 15:10:00,14.4,14.41,14.33,14.36,1498000.0,14.4,14.41,14.33,14.36,1498000.0
2013-08-26 15:20:00,14.35,14.35,14.28,14.3,1518000.0,14.35,14.35,14.28,14.3,1518000.0
2013-08-26 15:30:00,14.31,14.33,14.3,14.31,1130000.0,14.31,14.33,14.3,14.31,1130000.0
2013-08-26 15:40:00,14.31,14.33,14.3,14.32,1084000.0,14.31,14.33,14.3,14.32,1084000.0
2013-08-26 15:50:00,14.32,14.33,14.3,14.31,2754000.0,14.32,14.33,14.3,14.31,2754000.0
2013-08-27 09:30:00,14.18,14.24,14.15,14.23,2888000.0,14.18,14.24,14.15,14.23,2888000.0
2013-08-27 09:40:00,14.24,14.26,14.18,14.19,1922000.0,14.24,14.26,14.18,14.19,1922000.0
2013-08-27 09:50:00,14.18,14.22,14.17,14.17,1444000.0,14.18,14.22,14.17,14.17,1444000.0
2013-08-27 10:00:00,14.17,14.21,14.16,14.18,1400000.0,14.17,14.21,14.16,14.18,1400000.0
2013-08-27 10:10:00,14.18,14.19,14.12,14.15,1720000.0,14.18,14.19,14.12,14.15,1720000.0
2013-08-27 10:20:00,14.15,14.15,14.09,14.1,1250000.0,14.15,14.15,14.09,14.1,1250000.0
2013-08-27 10:30:00,14.1,14.13,14.09,14.11,1278000.0,14.1,14.13,14.09,14.11,1278000.0
2013-08-27 10:40:00,14.12,14.15,14.08,14.08,1464000.0,14.12,14.15,14.08,14.08,1464000.0
2013-08-27 10:50:00,14.08,14.11,14.06,14.1,1334000.0,14.08,14.11,14.06,14.1,1334000.0
2013-08-27 11:00:00,14.1,14.11,14.07,14.08,1170000.0,14.1,14.11,14.07,14.08,1170000.0
2013-08-27 11:10:00,14.08,14.09,14.06,14.08,1140000.0,14.08,14.09,14.06,14.08,1140000.0
2013-08-27 11:20:00,14.08,14.15,14.08,14.11,2186000.0,14.08,14.15,14.08,14.11,2186000.0
2013-08-27 11:30:00,14.11,14.12,14.07,14.08,1012000.0,14.11,14.12,14.07,14.08,1012000.0
2013-08-27 11:40:00,14.08,14.1,14.06,14.09,1880000.0,14.08,14.1,14.06,14.09,1880000.0
2013-08-27 11:50:00,14.1,14.14,14.09,14.13,1122000.0,14.1,14.14,14.09,14.13,1122000.0
2013-08-27 12:00:00,14.12,14.12,14.09,14.11,458000.0,14.12,14.12,14.09,14.11,458000.0
2013-08-27 12:10:00,14.1,14.11,14.08,14.09,476000.0,14.1,14.11,14.08,14.09,476000.0
2013-08-27 12:20:00,14.09,14.1,14.08,14.09,392000.0,14.09,14.1,14.08,14.09,392000.0
2013-08-27 12:30:00,14.09,14.11,14.08,14.1,302000.0,14.09,14.11,14.08,14.1,302000.0
2013-08-27 12:40:00,14.1,14.1,14.07,14.08,580000.0,14.1,14.1,14.07,14.08,580000.0
2013-08-27 12:50:00,14.08,14.09,14.07,14.08,482000.0,14.08,14.09,14.07,14.08,482000.0
2013-08-27 13:00:00,14.08,14.08,14.03,14.05,814000.0,14.08,14.08,14.03,14.05,814000.0
2013-08-27 13:10:00,14.05,14.08,14.04,14.05,630000.0,14.05,14.08,14.04,14.05,630000.0
2013-08-27 13:20:00,14.05,14.05,14.01,14.02,968000.0,14.05,14.05,14.01,14.02,968000.0
2013-08-27 13:30:00,14.02,14.08,14.02,14.07,912000.0,14.02,14.08,14.02,14.07,912000.0
2013-08-27 13:40:00,14.06,14.09,14.05,14.08,536000.0,14.06,14.09,14.05,14.08,536000.0
2013-08-27 13:50:00,14.08,14.09,14.06,14.08,622000.0,14.08,14.09,14.06,14.08,622000.0
2013-08-27 14:00:00,14.07,14.07,14.03,14.03,736000.0,14.07,14.07,14.03,14.03,736000.0
2013-08-27 14:10:00,14.03,14.04,13.99,14.03,1684000.0,14.03,14.04,13.99,14.03,1684000.0
2013-08-27 14:20:00,14.03,14.05,13.99,14.01,1010000.0,14.03,14.05,13.99,14.01,1010000.0
2013-08-27 14:30:00,14.01,14.04,14.01,14.04,918000.0,14.01,14.04,14.01,14.04,918000.0
2013-08-27 14:40:00,14.04,14.08,14.03,14.08,970000.0,14.04,14.08,14.03,14.08,970000.0
2013-08-27 14:50:00,14.07,14.09,14.05,14.06,664000.0,14.07,14.09,14.05,14.06,664000.0
2013-08-27 15:00:00,14.06,14.09,14.04,14.05,846000.0,14.06,14.09,14.04,14.05,846000.0
2013-08-27 15:10:00,14.05,14.05,14.01,14.01,1452000.0,14.05,14.05,14.01,14.01,1452000.0
2013-08-27 15:20:00,14.01,14.04,14.0,14.01,972000.0,14.01,14.04,14.0,14.01,972000.0
2013-08-27 15:30:00,14.01,14.04,14.0,14.02,1440000.0,14.01,14.04,14.0,14.02,1440000.0
2013-08-27 15:40:00,14.03,14.07,14.0,14.05,1952000.0,14.03,14.07,14.0,14.05,1952000.0
2013-08-27 15:50:00,14.05,14.06,14.03,14.05,2590000.0,14.05,14.06,14.03,14.05,2590000.0
2013-08-28 09:30:00,14.02,14.04,13.97,14.0,2558000.0,14.02,14.04,13.97,14.0,2558000.0
2013-08-28 09:40:00,14.0,14.1,14.0,14.07,1288000.0,14.0,14.1,14.0,14.07,1288000.0
2013-08-28 09:50:00,14.07,14.12,14.05,14.05,996000.0,14.07,14.12,14.05,14.05,996000.0
2013-08-28 10:00:00,14.07,14.09,14.02,14.04,774000.0,14.07,14.09,14.02,14.04,774000.0
2013-08-28 10:10:00,14.04,14.09,14.03,14.08,648000.0,14.04,14.09,14.03,14.08,648000.0
2013-08-28 10:20:00,14.08,14.09,14.04,14.04,578000.0,14.08,14.09,14.04,14.04,578000.0
2013-08-28 10:30:00,14.05,14.1,14.04,14.09,836000.0,14.05,14.1,14.04,14.09,836000.0
2013-08-28 10:40:00,14.09,14.12,14.08,14.1,674000.0,14.09,14.12,14.08,14.1,674000.0
2013-08-28 10:50:00,14.11,14.15,14.1,14.14,574000.0,14.11,14.15,14.1,14.14,574000.0
2013-08-28 11:00:00,14.14,14.14,14.1,14.11,346000.0,14.14,14.14,14.1,14.11,346000.0
2013-08-28 11:10:00,14.11,14.12,14.08,14.08,358000.0,14.11,14.12,14.08,14.08,358000.0
2013-08-28 11:20:00,14.09,14.11,14.07,14.07,448000.0,14.09,14.11,14.07,14.07,448000.0
2013-08-28 11:30:00,14.08,14.08,14.04,14.06,714000.0,14.08,14.08,14.04,14.06,714000.0
2013-08-28 11:40:00,14.05,14.07,14.02,14.02,456000.0,14.05,14.07,14.02,14.02,456000.0
2013-08-28 11:50:00,14.02,14.07,14.02,14.07,404000.0,14.02,14.07,14.02,14.07,404000.0
2013-08-28 12:00:00,14.07,14.08,14.06,14.07,204000.0,14.07,14.08,14.06,14.07,204000.0
2013-08-28 12:10:00,14.07,14.08,14.06,14.07,502000.0,14.07,14.08,14.06,14.07,502000.0
2013-08-28 12:20:00,14.07,14.09,14.07,14.09,286000.0,14.07,14.09,14.07,14.09,286000.0
2013-08-28 12:30:00,14.09,14.1,14.08,14.09,114000.0,14.09,14.1,14.08,14.09,114000.0
2013-08-28 12:40:00,14.09,14.11,14.08,14.11,470000.0,14.09,14.11,14.08,14.11,470000.0
2013-08-28 12:50:00,14.11,14.12,14.09,14.1,684000.0,14.11,14.12,14.09,14.1,684000.0
2013-08-28 13:00:00,14.1,14.13,14.09,14.12,384000.0,14.1,14.13,14.09,14.12,384000.0
2013-08-28 13:10:00,14.12,14.13,14.1,14.13,458000.0,14.12,14.13,14.1,14.13,458000.0
2013-08-28 13:20:00,14.12,14.14,14.11,14.14,308000.0,14.12,14.14,14.11,14.14,308000.0
2013-08-28 13:30:00,14.14,14.14,14.1,14.11,714000.0,14.14,14.14,14.1,14.11,714000.0
2013-08-28 13:40:00,14.11,14.13,14.1,14.12,372000.0,14.11,14.13,14.1,14.12,372000.0
2013-08-28 13:50:00,14.13,14.14,14.12,14.14,528000.0,14.13,14.14,14.12,14.14,528000.0
2013-08-28 14:00:00,14.13,14.14,14.1,14.1,348000.0,14.13,14.14,14.1,14.1,348000.0
2013-08-28 14:10:00,14.1,14.1,14.08,14.08,576000.0,14.1,14.1,14.08,14.08,576000.0
2013-08-28 14:20:00,14.08,14.11,14.08,14.1,218000.0,14.08,14.11,14.08,14.1,218000.0
2013-08-28 14:30:00,14.09,14.11,14.08,14.09,264000.0,14.09,14.11,14.08,14.09,264000.0
2013-08-28 14:40:00,14.09,14.1,14.08,14.1,224000.0,14.09,14.1,14.08,14.1,224000.0
2013-08-28 14:50:00,14.1,14.11,14.09,14.09,210000.0,14.1,14.11,14.09,14.09,210000.0
2013-08-28 15:00:00,14.1,14.13,14.09,14.13,412000.0,14.1,14.13,14.09,14.13,412000.0
2013-08-28 15:10:00,14.13,14.14,14.1,14.11,546000.0,14.13,14.14,14.1,14.11,546000.0
2013-08-28 15:20:00,14.11,14.14,14.11,14.13,544000.0,14.11,14.14,14.11,14.13,544000.0
2013-08-28 15:30:00,14.13,14.15,14.11,14.11,958000.0,14.13,14.15,14.11,14.11,958000.0
2013-08-28 15:40:00,14.11,14.12,14.09,14.09,610000.0,14.11,14.12,14.09,14.09,610000.0
2013-08-28 15:50:00,14.09,14.11,14.08,14.08,1700000.0,14.09,14.11,14.08,14.08,1700000.0
2013-08-29 09:30:00,14.06,14.11,14.0,14.09,1576000.0,14.06,14.11,14.0,14.09,1576000.0
2013-08-29 09:40:00,14.09,14.16,14.08,14.13,1186000.0,14.09,14.16,14.08,14.13,1186000.0
2013-08-29 09:50:00,14.12,14.15,14.1,14.1,1052000.0,14.12,14.15,14.1,14.1,1052000.0
2013-08-29 10:00:00,14.1,14.15,14.1,14.13,1164000.0,14.1,14.15,14.1,14.13,1164000.0
2013-08-29 10:10:00,14.13,14.22,14.13,14.22,2634000.0,14.13,14.22,14.13,14.22,2634000.0
2013-08-29 10:20:00,14.22,14.23,14.18,14.18,2498000.0,14.22,14.23,14.18,14.18,2498000.0
2013-08-29 10:30:00,14.19,14.22,14.15,14.22,1336000.0,14.19,14.22,14.15,14.22,1336000.0
2013-08-29 10:40:00,14.22,14.26,14.2,14.23,1000000.0,14.22,14.26,14.2,14.23,1000000.0
2013-08-29 10:50:00,14.23,14.25,14.22,14.23,374000.0,14.23,14.25,14.22,14.23,374000.0
2013-08-29 11:00:00,14.24,14.25,14.21,14.22,344000.0,14.24,14.25,14.21,14.22,344000.0
2013-08-29 11:10:00,14.22,14.24,14.21,14.22,382000.0,14.22,14.24,14.21,14.22,382000.0
2013-08-29 11:20:00,14.22,14.25,14.22,14.24,300000.0,14.22,14.25,14.22,14.24,300000.0
2013-08-29 11:30:00,14.24,14.25,14.23,14.24,182000.0,14.24,14.25,14.23,14.24,182000.0
2013-08-29 11:40:00,14.25,14.26,14.24,14.25,476000.0,14.25,14.26,14.24,14.25,476000.0
2013-08-29 11:50:00,14.25,14.27,14.25,14.27,306000.0,14.25,14.27,14.25,14.27,306000.0
2013-08-29 12:00:00,14.27,14.28,14.25,14.25,462000.0,14.27,14.28,14.25,14.25,462000.0
2013-08-29 12:10:00,14.25,14.27,14.24,14.26,618000.0,14.25,14.27,14.24,14.26,618000.0
2013-08-29 12:20:00,14.25,14.27,14.24,14.27,244000.0,14.25,14.27,14.24,14.27,244000.0
2013-08-29 12:30:00,14.27,14.27,14.26,14.27,170000.0,14.27,14.27,14.26,14.27,170000.0
2013-08-29 12:40:00,14.27,14.27,14.24,14.27,324000.0,14.27,14.27,14.24,14.27,324000.0
2013-08-29 12:50:00,14.27,14.28,14.26,14.27,276000.0,14.27,14.28,14.26,14.27,276000.0
2013-08-29 13:00:00,14.27,14.29,14.26,14.28,302000.0,14.27,14.29,14.26,14.28,302000.0
2013-08-29 13:10:00,14.28,14.28,14.24,14.24,466000.0,14.28,14.28,14.24,14.24,466000.0
2013-08-29 13:20:00,14.25,14.26,14.21,14.23,368000.0,14.25,14.26,14.21,14.23,368000.0
2013-08-29 13:30:00,14.23,14.23,14.21,14.22,404000.0,14.23,14.23,14.21,14.22,404000.0
2013-08-29 13:40:00,14.22,14.23,14.2,14.2,342000.0,14.22,14.23,14.2,14.2,342000.0
2013-08-29 13:50:00,14.21,14.22,14.19,14.22,324000.0,14.21,14.22,14.19,14.22,324000.0
2013-08-29 14:00:00,14.22,14.26,14.21,14.25,226000.0,14.22,14.26,14.21,14.25,226000.0
2013-08-29 14:10:00,14.25,14.25,14.23,14.24,318000.0,14.25,14.25,14.23,14.24,318000.0
2013-08-29 14:20:00,14.24,14.28,14.24,14.27,346000.0,14.24,14.28,14.24,14.27,346000.0
2013-08-29 14:30:00,14.27,14.3,14.26,14.29,940000.0,14.27,14.3,14.26,14.29,940000.0
2013-08-29 14:40:00,14.29,14.3,14.28,14.29,302000.0,14.29,14.3,14.28,14.29,302000.0
2013-08-29 14:50:00,14.28,14.3,14.27,14.28,336000.0,14.28,14.3,14.27,14.28,336000.0
2013-08-29 15:00:00,14.28,14.29,14.23,14.25,800000.0,14.28,14.29,14.23,14.25,800000.0
2013-08-29 15:10:00,14.25,14.29,14.24,14.27,1070000.0,14.25,14.29,14.24,14.27,1070000.0
2013-08-29 15:20:00,14.27,14.27,14.22,14.23,516000.0,14.27,14.27,14.22,14.23,516000.0
2013-08-29 15:30:00,14.23,14.23,14.2,14.22,684000.0,14.23,14.23,14.2,14.22,684000.0
2013-08-29 15:40:00,14.22,14.25,14.22,14.24,800000.0,14.22,14.25,14.22,14.24,800000.0
2013-08-29 15:50:00,14.24,14.25,14.2,14.2,3094000.0,14.24,14.25,14.2,14.2,3094000.0
2013-08-30 09:30:00,14.23,14.24,14.12,14.12,1412000.0,14.23,14.24,14.12,14.12,1412000.0
2013-08-30 09:40:00,14.13,14.15,14.09,14.09,964000.0,14.13,14.15,14.09,14.09,964000.0
2013-08-30 09:50:00,14.1,14.13,14.06,14.07,1302000.0,14.1,14.13,14.06,14.07,1302000.0
2013-08-30 10:00:00,14.07,14.09,14.04,14.08,1044000.0,14.07,14.09,14.04,14.08,1044000.0
2013-08-30 10:10:00,14.08,14.09,14.05,14.09,526000.0,14.08,14.09,14.05,14.09,526000.0
2013-08-30 10:20:00,14.08,14.11,14.08,14.08,850000.0,14.08,14.11,14.08,14.08,850000.0
2013-08-30 10:30:00,14.08,14.13,14.07,14.09,1564000.0,14.08,14.13,14.07,14.09,1564000.0
2013-08-30 10:40:00,14.09,14.1,14.04,14.07,782000.0,14.09,14.1,14.04,14.07,782000.0
2013-08-30 10:50:00,14.07,14.09,14.05,14.06,1102000.0,14.07,14.09,14.05,14.06,1102000.0
2013-08-30 11:00:00,14.06,14.11,14.03,14.1,1150000.0,14.06,14.11,14.03,14.1,1150000.0
2013-08-30 11:10:00,14.1,14.13,14.09,14.09,340000.0,14.1,14.13,14.09,14.09,340000.0
2013-08-30 11:20:00,14.1,14.12,14.09,14.11,396000.0,14.1,14.12,14.09,14.11,396000.0
2013-08-30 11:30:00,14.1,14.11,14.04,14.04,440000.0,14.1,14.11,14.04,14.04,440000.0
2013-08-30 11:40:00,14.04,14.07,14.03,14.07,336000.0,14.04,14.07,14.03,14.07,336000.0
2013-08-30 11:50:00,14.07,14.07,14.04,14.04,256000.0,14.07,14.07,14.04,14.04,256000.0
2013-08-30 12:00:00,14.04,14.06,14.04,14.06,400000.0,14.04,14.06,14.04,14.06,400000.0
2013-08-30 12:10:00,14.06,14.07,14.06,14.07,268000.0,14.06,14.07,14.06,14.07,268000.0
2013-08-30 12:20:00,14.07,14.07,14.05,14.07,202000.0,14.07,14.07,14.05,14.07,202000.0
2013-08-30 12:30:00,14.07,14.07,14.03,14.03,280000.0,14.07,14.07,14.03,14.03,280000.0
2013-08-30 12:40:00,14.04,14.06,14.03,14.05,212000.0,14.04,14.06,14.03,14.05,212000.0
2013-08-30 12:50:00,14.05,14.06,14.04,14.06,256000.0,14.05,14.06,14.04,14.06,256000.0
2013-08-30 13:00:00,14.06,14.06,14.0,14.01,580000.0,14.06,14.06,14.0,14.01,580000.0
2013-08-30 13:10:00,14.01,14.08,14.0,14.07,788000.0,14.01,14.08,14.0,14.07,788000.0
2013-08-30 13:20:00,14.07,14.07,14.03,14.06,446000.0,14.07,14.07,14.03,14.06,446000.0
2013-08-30 13:30:00,14.07,14.07,14.06,14.06,376000.0,14.07,14.07,14.06,14.06,376000.0
2013-08-30 13:40:00,14.06,14.09,14.05,14.09,450000.0,14.06,14.09,14.05,14.09,450000.0
2013-08-30 13:50:00,14.09,14.09,14.04,14.04,266000.0,14.09,14.09,14.04,14.04,266000.0
2013-08-30 14:00:00,14.04,14.06,14.03,14.04,270000.0,14.04,14.06,14.03,14.04,270000.0
2013-08-30 14:10:00,14.05,14.06,14.04,14.06,180000.0,14.05,14.06,14.04,14.06,180000.0
2013-08-30 14:20:00,14.06,14.08,14.05,14.06,240000.0,14.06,14.08,14.05,14.06,240000.0
2013-08-30 14:30:00,14.06,14.1,14.06,14.08,254000.0,14.06,14.1,14.06,14.08,254000.0
2013-08-30 14:40:00,14.09,14.09,14.07,14.07,120000.0,14.09,14.09,14.07,14.07,120000.0
2013-08-30 14:50:00,14.07,14.08,14.06,14.07,222000.0,14.07,14.08,14.06,14.07,222000.0
2013-08-30 15:00:00,14.06,14.07,14.04,14.05,234000.0,14.06,14.07,14.04,14.05,234000.0
2013-08-30 15:10:00,14.05,14.07,14.05,14.06,296000.0,14.05,14.07,14.05,14.06,296000.0
2013-08-30 15:20:00,14.06,14.08,14.05,14.06,736000.0,14.06,14.08,14.05,14.06,736000.0
2013-08-30 15:30:00,14.06,14.06,14.04,14.04,876000.0,14.06,14.06,14.04,14.04,876000.0
2013-08-30 15:40:00,14.04,14.04,14.01,14.02,1220000.0,14.04,14.04,14.01,14.02,1220000.0
2013-08-30 15:50:00,14.02,14.07,14.01,14.05,2874000.0,14.02,14.07,14.01,14.05,2874000.0
2013-09-03 09:30:00,14.24,14.34,14.21,14.33,5406000.0,14.24,14.34,14.21,14.33,5406000.0
2013-09-03 09:40:00,14.33,14.41,14.32,14.37,4194000.0,14.33,14.41,14.32,14.37,4194000.0
2013-09-03 09:50:00,14.37,14.39,14.34,14.38,2214000.0,14.37,14.39,14.34,14.38,2214000.0
2013-09-03 10:00:00,14.38,14.44,14.34,14.43,2830000.0,14.38,14.44,14.34,14.43,2830000.0
2013-09-03 10:10:00,14.42,14.49,14.42,14.46,2798000.0,14.42,14.49,14.42,14.46,2798000.0
2013-09-03 10:20:00,14.45,14.47,14.42,14.46,1782000.0,14.45,14.47,14.42,14.46,1782000.0
2013-09-03 10:30:00,14.47,14.53,14.46,14.52,2778000.0,14.47,14.53,14.46,14.52,2778000.0
2013-09-03 10:40:00,14.51,14.53,14.48,14.48,1506000.0,14.51,14.53,14.48,14.48,1506000.0
2013-09-03 10:50:00,14.48,14.5,14.46,14.49,1534000.0,14.48,14.5,14.46,14.49,1534000.0
2013-09-03 11:00:00,14.5,14.54,14.49,14.52,1372000.0,14.5,14.54,14.49,14.52,1372000.0
2013-09-03 11:10:00,14.53,14.57,14.51,14.51,1622000.0,14.53,14.57,14.51,14.51,1622000.0
2013-09-03 11:20:00,14.51,14.52,14.45,14.46,1754000.0,14.51,14.52,14.45,14.46,1754000.0
2013-09-03 11:30:00,14.46,14.46,14.43,14.45,1220000.0,14.46,14.46,14.43,14.45,1220000.0
2013-09-03 11:40:00,14.45,14.46,14.4,14.42,1106000.0,14.45,14.46,14.4,14.42,1106000.0
2013-09-03 11:50:00,14.43,14.45,14.41,14.43,832000.0,14.43,14.45,14.41,14.43,832000.0
2013-09-03 12:00:00,14.43,14.49,14.41,14.48,890000.0,14.43,14.49,14.41,14.48,890000.0
2013-09-03 12:10:00,14.48,14.5,14.43,14.43,674000.0,14.48,14.5,14.43,14.43,674000.0
2013-09-03 12:20:00,14.44,14.48,14.42,14.47,616000.0,14.44,14.48,14.42,14.47,616000.0
2013-09-03 12:30:00,14.48,14.49,14.46,14.47,344000.0,14.48,14.49,14.46,14.47,344000.0
2013-09-03 12:40:00,14.47,14.47,14.41,14.44,624000.0,14.47,14.47,14.41,14.44,624000.0
2013-09-03 12:50:00,14.42,14.44,14.39,14.4,642000.0,14.42,14.44,14.39,14.4,642000.0
2013-09-03 13:00:00,14.4,14.41,14.35,14.41,826000.0,14.4,14.41,14.35,14.41,826000.0
2013-09-03 13:10:00,14.41,14.43,14.38,14.39,552000.0,14.41,14.43,14.38,14.39,552000.0
2013-09-03 13:20:00,14.39,14.42,14.38,14.41,510000.0,14.39,14.42,14.38,14.41,510000.0
2013-09-03 13:30:00,14.41,14.41,14.38,14.39,508000.0,14.41,14.41,14.38,14.39,508000.0
2013-09-03 13:40:00,14.39,14.39,14.33,14.34,922000.0,14.39,14.39,14.33,14.34,922000.0
2013-09-03 13:50:00,14.34,14.38,14.34,14.36,586000.0,14.34,14.38,14.34,14.36,586000.0
2013-09-03 14:00:00,14.36,14.38,14.36,14.37,476000.0,14.36,14.38,14.36,14.37,476000.0
2013-09-03 14:10:00,14.37,14.43,14.37,14.41,886000.0,14.37,14.43,14.37,14.41,886000.0
2013-09-03 14:20:00,14.41,14.41,14.38,14.4,838000.0,14.41,14.41,14.38,14.4,838000.0
2013-09-03 14:30:00,14.4,14.41,14.38,14.4,748000.0,14.4,14.41,14.38,14.4,748000.0
2013-09-03 14:40:00,14.4,14.41,14.39,14.4,468000.0,14.4,14.41,14.39,14.4,468000.0
2013-09-03 14:50:00,14.4,14.44,14.37,14.43,836000.0,14.4,14.44,14.37,14.43,836000.0
2013-09-03 15:00:00,14.43,14.47,14.41,14.46,1086000.0,14.43,14.47,14.41,14.46,1086000.0
2013-09-03 15:10:00,14.46,14.46,14.43,14.43,776000.0,14.46,14.46,14.43,14.43,776000.0
2013-09-03 15:20:00,14.44,14.45,14.43,14.44,518000.0,14.44,14.45,14.43,14.44,518000.0
2013-09-03 15:30:00,14.43,14.46,14.43,14.45,812000.0,14.43,14.46,14.43,14.45,812000.0
2013-09-03 15:40:00,14.45,14.47,14.44,14.45,1828000.0,14.45,14.47,14.44,14.45,1828000.0
2013-09-03 15:50:00,14.45,14.47,14.41,14.44,3764000.0,14.45,14.47,14.41,14.44,3764000.0
2013-09-04 09:30:00,14.42,14.47,14.38,14.44,2196000.0,14.42,14.47,14.38,14.44,2196000.0
2013-09-04 09:40:00,14.44,14.53,14.44,14.48,1696000.0,14.44,14.53,14.44,14.48,1696000.0
2013-09-04 09:50:00,14.48,14.57,14.48,14.54,1654000.0,14.48,14.57,14.48,14.54,1654000.0
2013-09-04 10:00:00,14.53,14.62,14.53,14.62,2828000.0,14.53,14.62,14.53,14.62,2828000.0
2013-09-04 10:10:00,14.62,14.67,14.62,14.65,2730000.0,14.62,14.67,14.62,14.65,2730000.0
2013-09-04 10:20:00,14.65,14.68,14.64,14.67,1444000.0,14.65,14.68,14.64,14.67,1444000.0
2013-09-04 10:30:00,14.67,14.68,14.64,14.67,1344000.0,14.67,14.68,14.64,14.67,1344000.0
2013-09-04 10:40:00,14.67,14.67,14.62,14.62,1918000.0,14.67,14.67,14.62,14.62,1918000.0
2013-09-04 10:50:00,14.62,14.64,14.62,14.63,488000.0,14.62,14.64,14.62,14.63,488000.0
2013-09-04 11:00:00,14.63,14.66,14.62,14.64,758000.0,14.63,14.66,14.62,14.64,758000.0
2013-09-04 11:10:00,14.65,14.65,14.62,14.63,678000.0,14.65,14.65,14.62,14.63,678000.0
2013-09-04 11:20:00,14.63,14.65,14.63,14.65,1006000.0,14.63,14.65,14.63,14.65,1006000.0
2013-09-04 11:30:00,14.65,14.66,14.65,14.66,1116000.0,14.65,14.66,14.65,14.66,1116000.0
2013-09-04 11:40:00,14.66,14.7,14.66,14.69,1214000.0,14.66,14.7,14.66,14.69,1214000.0
2013-09-04 11:50:00,14.69,14.72,14.68,14.72,1636000.0,14.69,14.72,14.68,14.72,1636000.0
2013-09-04 12:00:00,14.72,14.75,14.71,14.75,1484000.0,14.72,14.75,14.71,14.75,1484000.0
2013-09-04 12:10:00,14.75,14.76,14.7,14.73,1798000.0,14.75,14.76,14.7,14.73,1798000.0
2013-09-04 12:20:00,14.73,14.74,14.72,14.72,702000.0,14.73,14.74,14.72,14.72,702000.0
2013-09-04 12:30:00,14.71,14.74,14.71,14.73,730000.0,14.71,14.74,14.71,14.73,730000.0
2013-09-04 12:40:00,14.73,14.73,14.69,14.71,728000.0,14.73,14.73,14.69,14.71,728000.0
2013-09-04 12:50:00,14.7,14.73,14.67,14.69,1064000.0,14.7,14.73,14.67,14.69,1064000.0
2013-09-04 13:00:00,14.69,14.72,14.68,14.71,506000.0,14.69,14.72,14.68,14.71,506000.0
2013-09-04 13:10:00,14.72,14.72,14.71,14.72,542000.0,14.72,14.72,14.71,14.72,542000.0
2013-09-04 13:20:00,14.72,14.73,14.71,14.71,364000.0,14.72,14.73,14.71,14.71,364000.0
2013-09-04 13:30:00,14.71,14.72,14.7,14.7,244000.0,14.71,14.72,14.7,14.7,244000.0
2013-09-04 13:40:00,14.7,14.71,14.69,14.7,466000.0,14.7,14.71,14.69,14.7,466000.0
2013-09-04 13:50:00,14.71,14.71,14.69,14.7,476000.0,14.71,14.71,14.69,14.7,476000.0
2013-09-04 14:00:00,14.69,14.72,14.68,14.7,510000.0,14.69,14.72,14.68,14.7,510000.0
2013-09-04 14:10:00,14.69,14.72,14.69,14.71,542000.0,14.69,14.72,14.69,14.71,542000.0
2013-09-04 14:20:00,14.72,14.73,14.71,14.72,912000.0,14.72,14.73,14.71,14.72,912000.0
2013-09-04 14:30:00,14.72,14.72,14.7,14.7,446000.0,14.72,14.72,14.7,14.7,446000.0
2013-09-04 14:40:00,14.71,14.74,14.7,14.72,590000.0,14.71,14.74,14.7,14.72,590000.0
2013-09-04 14:50:00,14.72,14.73,14.71,14.71,356000.0,14.72,14.73,14.71,14.71,356000.0
2013-09-04 15:00:00,14.72,14.72,14.7,14.72,752000.0,14.72,14.72,14.7,14.72,752000.0
2013-09-04 15:10:00,14.72,14.73,14.71,14.72,696000.0,14.72,14.73,14.71,14.72,696000.0
2013-09-04 15:20:00,14.72,14.72,14.68,14.69,1036000.0,14.72,14.72,14.68,14.69,1036000.0
2013-09-04 15:30:00,14.69,14.7,14.63,14.65,1866000.0,14.69,14.7,14.63,14.65,1866000.0
2013-09-04 15:40:00,14.65,14.69,14.64,14.67,1596000.0,14.65,14.69,14.64,14.67,1596000.0
2013-09-04 15:50:00,14.68,14.69,14.66,14.68,2598000.0,14.68,14.69,14.66,14.68,2598000.0
2013-09-05 09:30:00,14.68,14.8,14.66,14.79,2364000.0,14.68,14.8,14.66,14.79,2364000.0
2013-09-05 09:40:00,14.79,14.82,14.77,14.82,2128000.0,14.79,14.82,14.77,14.82,2128000.0
2013-09-05 09:50:00,14.82,14.85,14.79,14.84,2152000.0,14.82,14.85,14.79,14.84,2152000.0
2013-09-05 10:00:00,14.84,14.85,14.78,14.8,3692000.0,14.84,14.85,14.78,14.8,3692000.0
2013-09-05 10:10:00,14.8,14.82,14.78,14.81,840000.0,14.8,14.82,14.78,14.81,840000.0
2013-09-05 10:20:00,14.81,14.81,14.78,14.8,1076000.0,14.81,14.81,14.78,14.8,1076000.0
2013-09-05 10:30:00,14.8,14.8,14.73,14.77,1340000.0,14.8,14.8,14.73,14.77,1340000.0
2013-09-05 10:40:00,14.77,14.79,14.74,14.74,952000.0,14.77,14.79,14.74,14.74,952000.0
2013-09-05 10:50:00,14.74,14.76,14.71,14.71,688000.0,14.74,14.76,14.71,14.71,688000.0
2013-09-05 11:00:00,14.72,14.73,14.68,14.71,776000.0,14.72,14.73,14.68,14.71,776000.0
2013-09-05 11:10:00,14.71,14.72,14.69,14.7,408000.0,14.71,14.72,14.69,14.7,408000.0
2013-09-05 11:20:00,14.7,14.7,14.66,14.68,1546000.0,14.7,14.7,14.66,14.68,1546000.0
2013-09-05 11:30:00,14.68,14.73,14.68,14.7,812000.0,14.68,14.73,14.68,14.7,812000.0
2013-09-05 11:40:00,14.69,14.71,14.69,14.7,268000.0,14.69,14.71,14.69,14.7,268000.0
2013-09-05 11:50:00,14.7,14.71,14.67,14.67,220000.0,14.7,14.71,14.67,14.67,220000.0
2013-09-05 12:00:00,14.67,14.67,14.65,14.65,712000.0,14.67,14.67,14.65,14.65,712000.0
2013-09-05 12:10:00,14.66,14.67,14.65,14.67,514000.0,14.66,14.67,14.65,14.67,514000.0
2013-09-05 12:20:00,14.66,14.68,14.64,14.65,398000.0,14.66,14.68,14.64,14.65,398000.0
2013-09-05 12:30:00,14.65,14.66,14.64,14.65,262000.0,14.65,14.66,14.64,14.65,262000.0
2013-09-05 12:40:00,14.65,14.67,14.65,14.67,344000.0,14.65,14.67,14.65,14.67,344000.0
2013-09-05 12:50:00,14.67,14.67,14.66,14.66,200000.0,14.67,14.67,14.66,14.66,200000.0
2013-09-05 13:00:00,14.67,14.68,14.65,14.65,274000.0,14.67,14.68,14.65,14.65,274000.0
2013-09-05 13:10:00,14.65,14.66,14.64,14.65,558000.0,14.65,14.66,14.64,14.65,558000.0
2013-09-05 13:20:00,14.65,14.67,14.65,14.66,222000.0,14.65,14.67,14.65,14.66,222000.0
2013-09-05 13:30:00,14.66,14.67,14.66,14.67,132000.0,14.66,14.67,14.66,14.67,132000.0
2013-09-05 13:40:00,14.66,14.7,14.66,14.69,484000.0,14.66,14.7,14.66,14.69,484000.0
2013-09-05 13:50:00,14.7,14.72,14.7,14.72,746000.0,14.7,14.72,14.7,14.72,746000.0
2013-09-05 14:00:00,14.71,14.71,14.69,14.7,440000.0,14.71,14.71,14.69,14.7,440000.0
2013-09-05 14:10:00,14.7,14.72,14.7,14.71,432000.0,14.7,14.72,14.7,14.71,432000.0
2013-09-05 14:20:00,14.71,14.72,14.71,14.71,368000.0,14.71,14.72,14.71,14.71,368000.0
2013-09-05 14:30:00,14.72,14.73,14.71,14.71,558000.0,14.72,14.73,14.71,14.71,558000.0
2013-09-05 14:40:00,14.71,14.73,14.71,14.73,260000.0,14.71,14.73,14.71,14.73,260000.0
2013-09-05 14:50:00,14.73,14.74,14.72,14.73,470000.0,14.73,14.74,14.72,14.73,470000.0
2013-09-05 15:00:00,14.73,14.73,14.71,14.72,476000.0,14.73,14.73,14.71,14.72,476000.0
2013-09-05 15:10:00,14.72,14.74,14.71,14.72,504000.0,14.72,14.74,14.71,14.72,504000.0
2013-09-05 15:20:00,14.72,14.73,14.72,14.73,444000.0,14.72,14.73,14.72,14.73,444000.0
2013-09-05 15:30:00,14.73,14.73,14.69,14.7,768000.0,14.73,14.73,14.69,14.7,768000.0
2013-09-05 15:40:00,14.7,14.71,14.69,14.7,2168000.0,14.7,14.71,14.69,14.7,2168000.0
2013-09-05 15:50:00,14.7,14.71,14.7,14.71,2526000.0,14.7,14.71,14.7,14.71,2526000.0
2013-09-06 09:30:00,14.77,14.82,14.71,14.77,2402000.0,14.77,14.82,14.71,14.77,2402000.0
2013-09-06 09:40:00,14.78,14.78,14.61,14.67,2970000.0,14.78,14.78,14.61,14.67,2970000.0
2013-09-06 09:50:00,14.67,14.69,14.61,14.62,1640000.0,14.67,14.69,14.61,14.62,1640000.0
2013-09-06 10:00:00,14.62,14.63,14.54,14.6,1616000.0,14.62,14.63,14.54,14.6,1616000.0
2013-09-06 10:10:00,14.61,14.69,14.59,14.67,1786000.0,14.61,14.69,14.59,14.67,1786000.0
2013-09-06 10:20:00,14.67,14.68,14.64,14.66,696000.0,14.67,14.68,14.64,14.66,696000.0
2013-09-06 10:30:00,14.66,14.69,14.65,14.68,656000.0,14.66,14.69,14.65,14.68,656000.0
2013-09-06 10:40:00,14.68,14.76,14.68,14.75,2408000.0,14.68,14.76,14.68,14.75,2408000.0
2013-09-06 10:50:00,14.75,14.77,14.72,14.75,496000.0,14.75,14.77,14.72,14.75,496000.0
2013-09-06 11:00:00,14.76,14.8,14.76,14.79,814000.0,14.76,14.8,14.76,14.79,814000.0
2013-09-06 11:10:00,14.79,14.83,14.78,14.8,1300000.0,14.79,14.83,14.78,14.8,1300000.0
2013-09-06 11:20:00,14.8,14.84,14.78,14.84,1212000.0,14.8,14.84,14.78,14.84,1212000.0
2013-09-06 11:30:00,14.84,14.93,14.83,14.92,3202000.0,14.84,14.93,14.83,14.92,3202000.0
2013-09-06 11:40:00,14.92,14.94,14.91,14.93,2794000.0,14.92,14.94,14.91,14.93,2794000.0
2013-09-06 11:50:00,14.93,14.93,14.9,14.91,1646000.0,14.93,14.93,14.9,14.91,1646000.0
2013-09-06 12:00:00,14.91,14.92,14.9,14.91,504000.0,14.91,14.92,14.9,14.91,504000.0
2013-09-06 12:10:00,14.91,14.92,14.9,14.9,340000.0,14.91,14.92,14.9,14.9,340000.0
2013-09-06 12:20:00,14.9,14.9,14.87,14.88,630000.0,14.9,14.9,14.87,14.88,630000.0
2013-09-06 12:30:00,14.88,14.9,14.86,14.86,454000.0,14.88,14.9,14.86,14.86,454000.0
2013-09-06 12:40:00,14.87,14.87,14.84,14.86,544000.0,14.87,14.87,14.84,14.86,544000.0
2013-09-06 12:50:00,14.86,14.89,14.85,14.88,256000.0,14.86,14.89,14.85,14.88,256000.0
2013-09-06 13:00:00,14.88,14.88,14.86,14.86,190000.0,14.88,14.88,14.86,14.86,190000.0
2013-09-06 13:10:00,14.86,14.87,14.85,14.86,390000.0,14.86,14.87,14.85,14.86,390000.0
2013-09-06 13:20:00,14.86,14.87,14.86,14.87,308000.0,14.86,14.87,14.86,14.87,308000.0
2013-09-06 13:30:00,14.86,14.87,14.86,14.87,352000.0,14.86,14.87,14.86,14.87,352000.0
2013-09-06 13:40:00,14.86,14.89,14.86,14.88,350000.0,14.86,14.89,14.86,14.88,350000.0
2013-09-06 13:50:00,14.88,14.92,14.88,14.89,864000.0,14.88,14.92,14.88,14.89,864000.0
2013-09-06 14:00:00,14.89,14.92,14.88,14.9,502000.0,14.89,14.92,14.88,14.9,502000.0
2013-09-06 14:10:00,14.9,14.9,14.86,14.86,452000.0,14.9,14.9,14.86,14.86,452000.0
2013-09-06 14:20:00,14.87,14.88,14.86,14.88,1320000.0,14.87,14.88,14.86,14.88,1320000.0
2013-09-06 14:30:00,14.88,14.89,14.87,14.88,442000.0,14.88,14.89,14.87,14.88,442000.0
2013-09-06 14:40:00,14.88,14.88,14.86,14.87,1344000.0,14.88,14.88,14.86,14.87,1344000.0
2013-09-06 14:50:00,14.87,14.88,14.85,14.86,748000.0,14.87,14.88,14.85,14.86,748000.0
2013-09-06 15:00:00,14.86,14.87,14.83,14.85,1058000.0,14.86,14.87,14.83,14.85,1058000.0
2013-09-06 15:10:00,14.85,14.85,14.81,14.84,760000.0,14.85,14.85,14.81,14.84,760000.0
2013-09-06 15:20:00,14.84,14.86,14.83,14.85,408000.0,14.84,14.86,14.83,14.85,408000.0
2013-09-06 15:30:00,14.84,14.85,14.8,14.82,736000.0,14.84,14.85,14.8,14.82,736000.0
2013-09-06 15:40:00,14.81,14.84,14.79,14.8,790000.0,14.81,14.84,14.79,14.8,790000.0
2013-09-06 15:50:00,14.8,14.82,14.79,14.8,2006000.0,14.8,14.82,14.79,14.8,2006000.0
2013-09-09 09:30:00,14.86,14.95,14.83,14.92,2012000.0,14.86,14.95,14.83,14.92,2012000.0
2013-09-09 09:40:00,14.92,14.96,14.9,14.94,1952000.0,14.92,14.96,14.9,14.94,1952000.0
2013-09-09 09:50:00,14.94,14.98,14.92,14.95,1132000.0,14.94,14.98,14.92,14.95,1132000.0
2013-09-09 10:00:00,14.95,14.95,14.88,14.9,1116000.0,14.95,14.95,14.88,14.9,1116000.0
2013-09-09 10:10:00,14.9,14.94,14.88,14.9,936000.0,14.9,14.94,14.88,14.9,936000.0
2013-09-09 10:20:00,14.91,14.93,14.86,14.86,552000.0,14.91,14.93,14.86,14.86,552000.0
2013-09-09 10:30:00,14.86,14.89,14.84,14.86,1110000.0,14.86,14.89,14.84,14.86,1110000.0
2013-09-09 10:40:00,14.86,14.9,14.86,14.9,402000.0,14.86,14.9,14.86,14.9,402000.0
2013-09-09 10:50:00,14.9,14.9,14.87,14.9,304000.0,14.9,14.9,14.87,14.9,304000.0
2013-09-09 11:00:00,14.89,14.9,14.87,14.88,250000.0,14.89,14.9,14.87,14.88,250000.0
2013-09-09 11:10:00,14.88,14.89,14.86,14.88,266000.0,14.88,14.89,14.86,14.88,266000.0
2013-09-09 11:20:00,14.88,14.9,14.88,14.89,894000.0,14.88,14.9,14.88,14.89,894000.0
2013-09-09 11:30:00,14.9,14.93,14.89,14.93,522000.0,14.9,14.93,14.89,14.93,522000.0
2013-09-09 11:40:00,14.92,14.94,14.92,14.93,364000.0,14.92,14.94,14.92,14.93,364000.0
2013-09-09 11:50:00,14.93,14.94,14.92,14.92,264000.0,14.93,14.94,14.92,14.92,264000.0
2013-09-09 12:00:00,14.92,14.93,14.91,14.91,466000.0,14.92,14.93,14.91,14.91,466000.0
2013-09-09 12:10:00,14.91,14.94,14.91,14.94,502000.0,14.91,14.94,14.91,14.94,502000.0
2013-09-09 12:20:00,14.94,14.94,14.92,14.93,338000.0,14.94,14.94,14.92,14.93,338000.0
2013-09-09 12:30:00,14.93,14.94,14.93,14.94,900000.0,14.93,14.94,14.93,14.94,900000.0
2013-09-09 12:40:00,14.94,14.94,14.93,14.94,1146000.0,14.94,14.94,14.93,14.94,1146000.0
2013-09-09 12:50:00,14.94,14.95,14.93,14.94,666000.0,14.94,14.95,14.93,14.94,666000.0
2013-09-09 13:00:00,14.94,14.95,14.92,14.92,348000.0,14.94,14.95,14.92,14.92,348000.0
2013-09-09 13:10:00,14.92,14.94,14.91,14.92,250000.0,14.92,14.94,14.91,14.92,250000.0
2013-09-09 13:20:00,14.91,14.91,14.89,14.9,356000.0,14.91,14.91,14.89,14.9,356000.0
2013-09-09 13:30:00,14.9,14.92,14.9,14.91,342000.0,14.9,14.92,14.9,14.91,342000.0
2013-09-09 13:40:00,14.9,14.91,14.88,14.9,578000.0,14.9,14.91,14.88,14.9,578000.0
2013-09-09 13:50:00,14.91,14.92,14.89,14.91,580000.0,14.91,14.92,14.89,14.91,580000.0
2013-09-09 14:00:00,14.91,14.94,14.91,14.94,496000.0,14.91,14.94,14.91,14.94,496000.0
2013-09-09 14:10:00,14.94,14.98,14.93,14.98,838000.0,14.94,14.98,14.93,14.98,838000.0
2013-09-09 14:20:00,14.97,14.98,14.94,14.94,510000.0,14.97,14.98,14.94,14.94,510000.0
2013-09-09 14:30:00,14.94,14.95,14.93,14.93,306000.0,14.94,14.95,14.93,14.93,306000.0
2013-09-09 14:40:00,14.94,14.96,14.93,14.95,374000.0,14.94,14.96,14.93,14.95,374000.0
2013-09-09 14:50:00,14.95,14.98,14.94,14.97,514000.0,14.95,14.98,14.94,14.97,514000.0
2013-09-09 15:00:00,14.97,14.98,14.95,14.97,580000.0,14.97,14.98,14.95,14.97,580000.0
2013-09-09 15:10:00,14.97,14.99,14.96,14.98,562000.0,14.97,14.99,14.96,14.98,562000.0
2013-09-09 15:20:00,14.98,14.98,14.94,14.96,632000.0,14.98,14.98,14.94,14.96,632000.0
2013-09-09 15:30:00,14.95,14.97,14.94,14.95,580000.0,14.95,14.97,14.94,14.95,580000.0
2013-09-09 15:40:00,14.95,14.98,14.95,14.98,1044000.0,14.95,14.98,14.95,14.98,1044000.0
2013-09-09 15:50:00,14.98,15.0,14.97,14.98,2162000.0,14.98,15.0,14.97,14.98,2162000.0
2013-09-10 09:30:00,15.03,15.05,14.98,14.99,2948000.0,15.03,15.05,14.98,14.99,2948000.0
2013-09-10 09:40:00,14.99,15.0,14.94,14.96,2444000.0,14.99,15.0,14.94,14.96,2444000.0
2013-09-10 09:50:00,14.96,15.0,14.96,14.97,916000.0,14.96,15.0,14.96,14.97,916000.0
2013-09-10 10:00:00,14.98,15.03,14.97,15.02,1232000.0,14.98,15.03,14.97,15.02,1232000.0
2013-09-10 10:10:00,15.02,15.03,14.96,14.98,1108000.0,15.02,15.03,14.96,14.98,1108000.0
2013-09-10 10:20:00,14.97,15.01,14.97,15.0,676000.0,14.97,15.01,14.97,15.0,676000.0
2013-09-10 10:30:00,15.0,15.01,14.98,14.98,596000.0,15.0,15.01,14.98,14.98,596000.0
2013-09-10 10:40:00,14.99,15.0,14.97,14.97,702000.0,14.99,15.0,14.97,14.97,702000.0
2013-09-10 10:50:00,14.97,15.0,14.97,14.97,560000.0,14.97,15.0,14.97,14.97,560000.0
2013-09-10 11:00:00,14.97,15.0,14.97,14.99,538000.0,14.97,15.0,14.97,14.99,538000.0
2013-09-10 11:10:00,14.99,15.0,14.97,14.98,398000.0,14.99,15.0,14.97,14.98,398000.0
2013-09-10 11:20:00,14.97,15.0,14.97,14.99,312000.0,14.97,15.0,14.97,14.99,312000.0
2013-09-10 11:30:00,14.99,14.99,14.95,14.97,684000.0,14.99,14.99,14.95,14.97,684000.0
2013-09-10 11:40:00,14.97,14.98,14.92,14.93,794000.0,14.97,14.98,14.92,14.93,794000.0
2013-09-10 11:50:00,14.93,14.95,14.93,14.93,300000.0,14.93,14.95,14.93,14.93,300000.0
2013-09-10 12:00:00,14.93,14.93,14.91,14.92,384000.0,14.93,14.93,14.91,14.92,384000.0
2013-09-10 12:10:00,14.91,14.91,14.86,14.87,1424000.0,14.91,14.91,14.86,14.87,1424000.0
2013-09-10 12:20:00,14.87,14.9,14.87,14.88,400000.0,14.87,14.9,14.87,14.88,400000.0
2013-09-10 12:30:00,14.88,14.91,14.88,14.9,522000.0,14.88,14.91,14.88,14.9,522000.0
2013-09-10 12:40:00,14.9,14.9,14.87,14.89,322000.0,14.9,14.9,14.87,14.89,322000.0
2013-09-10 12:50:00,14.88,14.91,14.88,14.91,452000.0,14.88,14.91,14.88,14.91,452000.0
2013-09-10 13:00:00,14.9,14.9,14.89,14.9,152000.0,14.9,14.9,14.89,14.9,152000.0
2013-09-10 13:10:00,14.9,14.9,14.88,14.9,320000.0,14.9,14.9,14.88,14.9,320000.0
2013-09-10 13:20:00,14.9,14.9,14.88,14.88,386000.0,14.9,14.9,14.88,14.88,386000.0
2013-09-10 13:30:00,14.89,14.9,14.88,14.89,506000.0,14.89,14.9,14.88,14.89,506000.0
2013-09-10 13:40:00,14.89,14.93,14.89,14.92,408000.0,14.89,14.93,14.89,14.92,408000.0
2013-09-10 13:50:00,14.92,14.95,14.92,14.94,628000.0,14.92,14.95,14.92,14.94,628000.0
2013-09-10 14:00:00,14.94,14.94,14.91,14.92,398000.0,14.94,14.94,14.91,14.92,398000.0
2013-09-10 14:10:00,14.92,14.94,14.91,14.92,524000.0,14.92,14.94,14.91,14.92,524000.0
2013-09-10 14:20:00,14.92,14.93,14.91,14.93,238000.0,14.92,14.93,14.91,14.93,238000.0
2013-09-10 14:30:00,14.93,14.94,14.92,14.94,714000.0,14.93,14.94,14.92,14.94,714000.0
2013-09-10 14:40:00,14.94,14.96,14.94,14.96,382000.0,14.94,14.96,14.94,14.96,382000.0
2013-09-10 14:50:00,14.95,14.96,14.94,14.96,402000.0,14.95,14.96,14.94,14.96,402000.0
2013-09-10 15:00:00,14.95,14.98,14.95,14.97,884000.0,14.95,14.98,14.95,14.97,884000.0
2013-09-10 15:10:00,14.97,14.98,14.95,14.98,462000.0,14.97,14.98,14.95,14.98,462000.0
2013-09-10 15:20:00,14.98,14.99,14.97,14.99,580000.0,14.98,14.99,14.97,14.99,580000.0
2013-09-10 15:30:00,14.99,15.01,14.98,15.01,1140000.0,14.99,15.01,14.98,15.01,1140000.0
2013-09-10 15:40:00,15.0,15.01,14.99,15.0,944000.0,15.0,15.01,14.99,15.0,944000.0
2013-09-10 15:50:00,15.01,15.02,14.99,15.02,2134000.0,15.01,15.02,14.99,15.02,2134000.0
2013-09-11 09:30:00,14.95,15.09,14.94,15.06,2914000.0,14.95,15.09,14.94,15.06,2914000.0
2013-09-11 09:40:00,15.07,15.08,14.97,14.99,1868000.0,15.07,15.08,14.97,14.99,1868000.0
2013-09-11 09:50:00,14.99,15.0,14.93,14.97,1536000.0,14.99,15.0,14.93,14.97,1536000.0
2013-09-11 10:00:00,14.97,15.01,14.96,14.98,970000.0,14.97,15.01,14.96,14.98,970000.0
2013-09-11 10:10:00,14.98,15.0,14.92,14.94,900000.0,14.98,15.0,14.92,14.94,900000.0
2013-09-11 10:20:00,14.93,14.94,14.89,14.92,1506000.0,14.93,14.94,14.89,14.92,1506000.0
2013-09-11 10:30:00,14.92,14.95,14.91,14.91,794000.0,14.92,14.95,14.91,14.91,794000.0
2013-09-11 10:40:00,14.91,14.93,14.9,14.93,664000.0,14.91,14.93,14.9,14.93,664000.0
2013-09-11 10:50:00,14.92,14.96,14.91,14.96,726000.0,14.92,14.96,14.91,14.96,726000.0
2013-09-11 11:00:00,14.96,14.97,14.94,14.96,892000.0,14.96,14.97,14.94,14.96,892000.0
2013-09-11 11:10:00,14.96,14.99,14.96,14.98,602000.0,14.96,14.99,14.96,14.98,602000.0
2013-09-11 11:20:00,14.98,14.99,14.97,14.98,396000.0,14.98,14.99,14.97,14.98,396000.0
2013-09-11 11:30:00,14.98,15.01,14.97,14.99,768000.0,14.98,15.01,14.97,14.99,768000.0
2013-09-11 11:40:00,14.99,15.0,14.99,15.0,1048000.0,14.99,15.0,14.99,15.0,1048000.0
2013-09-11 11:50:00,15.0,15.0,14.98,14.98,494000.0,15.0,15.0,14.98,14.98,494000.0
2013-09-11 12:00:00,14.98,14.99,14.98,14.99,702000.0,14.98,14.99,14.98,14.99,702000.0
2013-09-11 12:10:00,14.98,15.0,14.98,14.99,328000.0,14.98,15.0,14.98,14.99,328000.0
2013-09-11 12:20:00,14.99,14.99,14.98,14.99,266000.0,14.99,14.99,14.98,14.99,266000.0
2013-09-11 12:30:00,14.99,15.0,14.99,14.99,278000.0,14.99,15.0,14.99,14.99,278000.0
2013-09-11 12:40:00,14.99,14.99,14.97,14.98,878000.0,14.99,14.99,14.97,14.98,878000.0
2013-09-11 12:50:00,14.98,14.99,14.98,14.98,276000.0,14.98,14.99,14.98,14.98,276000.0
2013-09-11 13:00:00,14.98,14.98,14.92,14.94,1060000.0,14.98,14.98,14.92,14.94,1060000.0
2013-09-11 13:10:00,14.94,14.95,14.92,14.95,602000.0,14.94,14.95,14.92,14.95,602000.0
2013-09-11 13:20:00,14.94,14.95,14.92,14.95,396000.0,14.94,14.95,14.92,14.95,396000.0
2013-09-11 13:30:00,14.95,14.99,14.95,14.98,778000.0,14.95,14.99,14.95,14.98,778000.0
2013-09-11 13:40:00,14.98,14.99,14.98,14.98,250000.0,14.98,14.99,14.98,14.98,250000.0
2013-09-11 13:50:00,14.98,14.99,14.97,14.98,414000.0,14.98,14.99,14.97,14.98,414000.0
2013-09-11 14:00:00,14.98,14.98,14.96,14.98,540000.0,14.98,14.98,14.96,14.98,540000.0
2013-09-11 14:10:00,14.98,14.99,14.95,14.96,516000.0,14.98,14.99,14.95,14.96,516000.0
2013-09-11 14:20:00,14.96,14.96,14.95,14.96,422000.0,14.96,14.96,14.95,14.96,422000.0
2013-09-11 14:30:00,14.96,14.96,14.95,14.96,320000.0,14.96,14.96,14.95,14.96,320000.0
2013-09-11 14:40:00,14.96,14.97,14.96,14.96,428000.0,14.96,14.97,14.96,14.96,428000.0
2013-09-11 14:50:00,14.96,14.96,14.94,14.95,554000.0,14.96,14.96,14.94,14.95,554000.0
2013-09-11 15:00:00,14.95,14.96,14.94,14.95,522000.0,14.95,14.96,14.94,14.95,522000.0
2013-09-11 15:10:00,14.95,14.97,14.93,14.93,590000.0,14.95,14.97,14.93,14.93,590000.0
2013-09-11 15:20:00,14.94,14.95,14.93,14.93,910000.0,14.94,14.95,14.93,14.93,910000.0
2013-09-11 15:30:00,14.93,14.93,14.91,14.93,884000.0,14.93,14.93,14.91,14.93,884000.0
2013-09-11 15:40:00,14.93,14.94,14.91,14.94,922000.0,14.93,14.94,14.91,14.94,922000.0
2013-09-11 15:50:00,14.94,14.98,14.94,14.98,2498000.0,14.94,14.98,14.94,14.98,2498000.0
2013-09-12 09:30:00,14.97,15.0,14.9,14.9,1364000.0,14.97,15.0,14.9,14.9,1364000.0
2013-09-12 09:40:00,14.9,14.97,14.88,14.95,1028000.0,14.9,14.97,14.88,14.95,1028000.0
2013-09-12 09:50:00,14.95,14.99,14.94,14.99,784000.0,14.95,14.99,14.94,14.99,784000.0
2013-09-12 10:00:00,14.99,15.02,14.97,15.01,1372000.0,14.99,15.02,14.97,15.01,1372000.0
2013-09-12 10:10:00,15.01,15.04,15.01,15.02,1614000.0,15.01,15.04,15.01,15.02,1614000.0
2013-09-12 10:20:00,15.02,15.07,15.02,15.07,1114000.0,15.02,15.07,15.02,15.07,1114000.0
2013-09-12 10:30:00,15.08,15.1,15.05,15.05,1806000.0,15.08,15.1,15.05,15.05,1806000.0
2013-09-12 10:40:00,15.06,15.07,15.05,15.06,500000.0,15.06,15.07,15.05,15.06,500000.0
2013-09-12 10:50:00,15.07,15.1,15.06,15.06,668000.0,15.07,15.1,15.06,15.06,668000.0
2013-09-12 11:00:00,15.06,15.07,15.04,15.05,762000.0,15.06,15.07,15.04,15.05,762000.0
2013-09-12 11:10:00,15.05,15.05,14.96,14.98,2280000.0,15.05,15.05,14.96,14.98,2280000.0
2013-09-12 11:20:00,14.98,15.03,14.98,14.98,1186000.0,14.98,15.03,14.98,14.98,1186000.0
2013-09-12 11:30:00,14.98,14.99,14.92,14.93,896000.0,14.98,14.99,14.92,14.93,896000.0
2013-09-12 11:40:00,14.93,14.94,14.91,14.93,1020000.0,14.93,14.94,14.91,14.93,1020000.0
2013-09-12 11:50:00,14.93,14.97,14.91,14.96,562000.0,14.93,14.97,14.91,14.96,562000.0
2013-09-12 12:00:00,14.96,14.96,14.92,14.92,340000.0,14.96,14.96,14.92,14.92,340000.0
2013-09-12 12:10:00,14.93,14.94,14.92,14.94,372000.0,14.93,14.94,14.92,14.94,372000.0
2013-09-12 12:20:00,14.94,14.94,14.92,14.93,460000.0,14.94,14.94,14.92,14.93,460000.0
2013-09-12 12:30:00,14.94,14.95,14.94,14.95,244000.0,14.94,14.95,14.94,14.95,244000.0
2013-09-12 12:40:00,14.95,14.95,14.94,14.94,152000.0,14.95,14.95,14.94,14.94,152000.0
2013-09-12 12:50:00,14.95,14.95,14.93,14.95,258000.0,14.95,14.95,14.93,14.95,258000.0
2013-09-12 13:00:00,14.94,14.96,14.94,14.96,328000.0,14.94,14.96,14.94,14.96,328000.0
2013-09-12 13:10:00,14.96,14.98,14.95,14.98,454000.0,14.96,14.98,14.95,14.98,454000.0
2013-09-12 13:20:00,14.98,14.99,14.97,14.99,336000.0,14.98,14.99,14.97,14.99,336000.0
2013-09-12 13:30:00,14.99,15.0,14.98,15.0,284000.0,14.99,15.0,14.98,15.0,284000.0
2013-09-12 13:40:00,15.0,15.0,14.97,14.99,290000.0,15.0,15.0,14.97,14.99,290000.0
2013-09-12 13:50:00,14.99,15.0,14.98,14.99,134000.0,14.99,15.0,14.98,14.99,134000.0
2013-09-12 14:00:00,14.99,15.02,14.98,15.02,504000.0,14.99,15.02,14.98,15.02,504000.0
2013-09-12 14:10:00,15.02,15.02,14.99,15.0,216000.0,15.02,15.02,14.99,15.0,216000.0
2013-09-12 14:20:00,15.0,15.02,14.99,15.02,558000.0,15.0,15.02,14.99,15.02,558000.0
2013-09-12 14:30:00,15.02,15.03,14.97,14.98,534000.0,15.02,15.03,14.97,14.98,534000.0
2013-09-12 14:40:00,14.98,15.01,14.97,15.01,604000.0,14.98,15.01,14.97,15.01,604000.0
2013-09-12 14:50:00,15.01,15.03,14.99,15.02,508000.0,15.01,15.03,14.99,15.02,508000.0
2013-09-12 15:00:00,15.02,15.03,14.98,14.98,428000.0,15.02,15.03,14.98,14.98,428000.0
2013-09-12 15:10:00,14.98,15.0,14.96,14.96,526000.0,14.98,15.0,14.96,14.96,526000.0
2013-09-12 15:20:00,14.96,14.98,14.96,14.98,490000.0,14.96,14.98,14.96,14.98,490000.0
2013-09-12 15:30:00,14.98,14.98,14.96,14.97,494000.0,14.98,14.98,14.96,14.97,494000.0
2013-09-12 15:40:00,14.97,14.98,14.93,14.94,1164000.0,14.97,14.98,14.93,14.94,1164000.0
2013-09-12 15:50:00,14.94,14.95,14.93,14.94,1800000.0,14.94,14.95,14.93,14.94,1800000.0
2013-09-13 09:30:00,15.01,15.01,14.9,14.96,1830000.0,15.01,15.01,14.9,14.96,1830000.0
2013-09-13 09:40:00,14.97,14.98,14.92,14.93,986000.0,14.97,14.98,14.92,14.93,986000.0
2013-09-13 09:50:00,14.93,14.99,14.92,14.96,1082000.0,14.93,14.99,14.92,14.96,1082000.0
2013-09-13 10:00:00,14.94,14.94,14.89,14.91,2002000.0,14.94,14.94,14.89,14.91,2002000.0
2013-09-13 10:10:00,14.91,14.92,14.83,14.85,1746000.0,14.91,14.92,14.83,14.85,1746000.0
2013-09-13 10:20:00,14.85,14.87,14.81,14.82,1064000.0,14.85,14.87,14.81,14.82,1064000.0
2013-09-13 10:30:00,14.83,14.86,14.83,14.86,592000.0,14.83,14.86,14.83,14.86,592000.0
2013-09-13 10:40:00,14.86,14.9,14.86,14.89,1160000.0,14.86,14.9,14.86,14.89,1160000.0
2013-09-13 10:50:00,14.89,14.9,14.86,14.87,844000.0,14.89,14.9,14.86,14.87,844000.0
2013-09-13 11:00:00,14.87,14.87,14.85,14.85,220000.0,14.87,14.87,14.85,14.85,220000.0
2013-09-13 11:10:00,14.86,14.88,14.85,14.87,452000.0,14.86,14.88,14.85,14.87,452000.0
2013-09-13 11:20:00,14.88,14.91,14.87,14.89,614000.0,14.88,14.91,14.87,14.89,614000.0
2013-09-13 11:30:00,14.88,14.9,14.88,14.89,188000.0,14.88,14.9,14.88,14.89,188000.0
2013-09-13 11:40:00,14.89,14.9,14.88,14.89,214000.0,14.89,14.9,14.88,14.89,214000.0
2013-09-13 11:50:00,14.89,14.89,14.88,14.88,248000.0,14.89,14.89,14.88,14.88,248000.0
2013-09-13 12:00:00,14.89,14.9,14.88,14.9,388000.0,14.89,14.9,14.88,14.9,388000.0
2013-09-13 12:10:00,14.9,14.93,14.9,14.93,242000.0,14.9,14.93,14.9,14.93,242000.0
2013-09-13 12:20:00,14.93,14.95,14.92,14.92,240000.0,14.93,14.95,14.92,14.92,240000.0
2013-09-13 12:30:00,14.92,14.93,14.9,14.9,272000.0,14.92,14.93,14.9,14.9,272000.0
2013-09-13 12:40:00,14.9,14.9,14.89,14.89,128000.0,14.9,14.9,14.89,14.89,128000.0
2013-09-13 12:50:00,14.9,14.92,14.9,14.91,172000.0,14.9,14.92,14.9,14.91,172000.0
2013-09-13 13:00:00,14.91,14.94,14.91,14.92,364000.0,14.91,14.94,14.91,14.92,364000.0
2013-09-13 13:10:00,14.91,14.91,14.88,14.89,334000.0,14.91,14.91,14.88,14.89,334000.0
2013-09-13 13:20:00,14.89,14.91,14.89,14.91,196000.0,14.89,14.91,14.89,14.91,196000.0
2013-09-13 13:30:00,14.9,14.91,14.9,14.91,198000.0,14.9,14.91,14.9,14.91,198000.0
2013-09-13 13:40:00,14.91,14.91,14.9,14.91,70000.0,14.91,14.91,14.9,14.91,70000.0
2013-09-13 13:50:00,14.91,14.91,14.89,14.89,224000.0,14.91,14.91,14.89,14.89,224000.0
2013-09-13 14:00:00,14.89,14.9,14.89,14.9,212000.0,14.89,14.9,14.89,14.9,212000.0
2013-09-13 14:10:00,14.9,14.91,14.89,14.89,330000.0,14.9,14.91,14.89,14.89,330000.0
2013-09-13 14:20:00,14.89,14.89,14.88,14.89,140000.0,14.89,14.89,14.88,14.89,140000.0
2013-09-13 14:30:00,14.89,14.91,14.89,14.91,410000.0,14.89,14.91,14.89,14.91,410000.0
2013-09-13 14:40:00,14.91,14.93,14.91,14.92,498000.0,14.91,14.93,14.91,14.92,498000.0
2013-09-13 14:50:00,14.92,14.92,14.91,14.91,236000.0,14.92,14.92,14.91,14.91,236000.0
2013-09-13 15:00:00,14.91,14.92,14.89,14.9,136000.0,14.91,14.92,14.89,14.9,136000.0
2013-09-13 15:10:00,14.89,14.9,14.88,14.88,432000.0,14.89,14.9,14.88,14.88,432000.0
2013-09-13 15:20:00,14.88,14.89,14.87,14.88,550000.0,14.88,14.89,14.87,14.88,550000.0
2013-09-13 15:30:00,14.88,14.88,14.85,14.85,1152000.0,14.88,14.88,14.85,14.85,1152000.0
2013-09-13 15:40:00,14.85,14.87,14.85,14.86,1364000.0,14.85,14.87,14.85,14.86,1364000.0
2013-09-13 15:50:00,14.86,14.9,14.86,14.89,2284000.0,14.86,14.9,14.86,14.89,2284000.0
2013-09-16 09:30:00,14.99,15.05,14.97,14.98,1892000.0,14.99,15.05,14.97,14.98,1892000.0
2013-09-16 09:40:00,14.97,15.02,14.96,15.02,984000.0,14.97,15.02,14.96,15.02,984000.0
2013-09-16 09:50:00,15.02,15.03,14.99,14.99,1694000.0,15.02,15.03,14.99,14.99,1694000.0
2013-09-16 10:00:00,14.99,15.01,14.95,14.96,1458000.0,14.99,15.01,14.95,14.96,1458000.0
2013-09-16 10:10:00,14.96,14.97,14.91,14.95,948000.0,14.96,14.97,14.91,14.95,948000.0
2013-09-16 10:20:00,14.95,14.99,14.95,14.97,632000.0,14.95,14.99,14.95,14.97,632000.0
2013-09-16 10:30:00,14.96,14.99,14.92,14.93,436000.0,14.96,14.99,14.92,14.93,436000.0
2013-09-16 10:40:00,14.93,14.94,14.88,14.89,716000.0,14.93,14.94,14.88,14.89,716000.0
2013-09-16 10:50:00,14.88,14.9,14.87,14.89,810000.0,14.88,14.9,14.87,14.89,810000.0
2013-09-16 11:00:00,14.89,14.92,14.89,14.91,806000.0,14.89,14.92,14.89,14.91,806000.0
2013-09-16 11:10:00,14.91,14.92,14.87,14.88,600000.0,14.91,14.92,14.87,14.88,600000.0
2013-09-16 11:20:00,14.88,14.89,14.87,14.88,818000.0,14.88,14.89,14.87,14.88,818000.0
2013-09-16 11:30:00,14.88,14.89,14.85,14.87,820000.0,14.88,14.89,14.85,14.87,820000.0
2013-09-16 11:40:00,14.87,14.87,14.84,14.86,636000.0,14.87,14.87,14.84,14.86,636000.0
2013-09-16 11:50:00,14.87,14.91,14.86,14.9,500000.0,14.87,14.91,14.86,14.9,500000.0
2013-09-16 12:00:00,14.9,14.91,14.88,14.88,424000.0,14.9,14.91,14.88,14.88,424000.0
2013-09-16 12:10:00,14.88,14.89,14.88,14.89,292000.0,14.88,14.89,14.88,14.89,292000.0
2013-09-16 12:20:00,14.89,14.9,14.87,14.87,242000.0,14.89,14.9,14.87,14.87,242000.0
2013-09-16 12:30:00,14.87,14.87,14.86,14.86,266000.0,14.87,14.87,14.86,14.86,266000.0
2013-09-16 12:40:00,14.86,14.87,14.86,14.87,368000.0,14.86,14.87,14.86,14.87,368000.0
2013-09-16 12:50:00,14.87,14.87,14.86,14.86,302000.0,14.87,14.87,14.86,14.86,302000.0
2013-09-16 13:00:00,14.86,14.9,14.85,14.88,458000.0,14.86,14.9,14.85,14.88,458000.0
2013-09-16 13:10:00,14.88,14.89,14.87,14.89,224000.0,14.88,14.89,14.87,14.89,224000.0
2013-09-16 13:20:00,14.89,14.91,14.89,14.9,332000.0,14.89,14.91,14.89,14.9,332000.0
2013-09-16 13:30:00,14.89,14.9,14.88,14.88,238000.0,14.89,14.9,14.88,14.88,238000.0
2013-09-16 13:40:00,14.88,14.88,14.83,14.84,884000.0,14.88,14.88,14.83,14.84,884000.0
2013-09-16 13:50:00,14.84,14.85,14.83,14.84,504000.0,14.84,14.85,14.83,14.84,504000.0
2013-09-16 14:00:00,14.85,14.85,14.84,14.85,452000.0,14.85,14.85,14.84,14.85,452000.0
2013-09-16 14:10:00,14.84,14.85,14.83,14.84,562000.0,14.84,14.85,14.83,14.84,562000.0
2013-09-16 14:20:00,14.84,14.85,14.82,14.82,432000.0,14.84,14.85,14.82,14.82,432000.0
2013-09-16 14:30:00,14.82,14.83,14.78,14.79,800000.0,14.82,14.83,14.78,14.79,800000.0
2013-09-16 14:40:00,14.79,14.81,14.78,14.79,996000.0,14.79,14.81,14.78,14.79,996000.0
2013-09-16 14:50:00,14.8,14.81,14.78,14.8,594000.0,14.8,14.81,14.78,14.8,594000.0
2013-09-16 15:00:00,14.8,14.83,14.78,14.79,1102000.0,14.8,14.83,14.78,14.79,1102000.0
2013-09-16 15:10:00,14.8,14.8,14.79,14.8,770000.0,14.8,14.8,14.79,14.8,770000.0
2013-09-16 15:20:00,14.79,14.81,14.79,14.8,658000.0,14.79,14.81,14.79,14.8,658000.0
2013-09-16 15:30:00,14.81,14.82,14.76,14.79,1320000.0,14.81,14.82,14.76,14.79,1320000.0
2013-09-16 15:40:00,14.79,14.81,14.77,14.79,1624000.0,14.79,14.81,14.77,14.79,1624000.0
2013-09-16 15:50:00,14.79,14.82,14.78,14.8,2990000.0,14.79,14.82,14.78,14.8,2990000.0
2013-09-17 09:30:00,14.87,14.9,14.8,14.88,1370000.0,14.87,14.9,14.8,14.88,1370000.0
2013-09-17 09:40:00,14.88,14.94,14.87,14.94,1660000.0,14.88,14.94,14.87,14.94,1660000.0
2013-09-17 09:50:00,14.93,14.99,14.93,14.97,1938000.0,14.93,14.99,14.93,14.97,1938000.0
2013-09-17 10:00:00,14.96,14.99,14.92,14.98,1512000.0,14.96,14.99,14.92,14.98,1512000.0
2013-09-17 10:10:00,14.98,15.0,14.96,14.99,1210000.0,14.98,15.0,14.96,14.99,1210000.0
2013-09-17 10:20:00,14.99,15.0,14.96,14.96,664000.0,14.99,15.0,14.96,14.96,664000.0
2013-09-17 10:30:00,14.97,15.03,14.97,15.02,1202000.0,14.97,15.03,14.97,15.02,1202000.0
2013-09-17 10:40:00,15.03,15.03,15.0,15.01,898000.0,15.03,15.03,15.0,15.01,898000.0
2013-09-17 10:50:00,15.02,15.04,15.01,15.02,674000.0,15.02,15.04,15.01,15.02,674000.0
2013-09-17 11:00:00,15.02,15.09,15.02,15.07,1424000.0,15.02,15.09,15.02,15.07,1424000.0
2013-09-17 11:10:00,15.07,15.14,15.07,15.13,2512000.0,15.07,15.14,15.07,15.13,2512000.0
2013-09-17 11:20:00,15.14,15.15,15.11,15.15,1432000.0,15.14,15.15,15.11,15.15,1432000.0
2013-09-17 11:30:00,15.14,15.15,15.08,15.12,1148000.0,15.14,15.15,15.08,15.12,1148000.0
2013-09-17 11:40:00,15.11,15.13,15.1,15.11,1108000.0,15.11,15.13,15.1,15.11,1108000.0
2013-09-17 11:50:00,15.12,15.14,15.11,15.14,478000.0,15.12,15.14,15.11,15.14,478000.0
2013-09-17 12:00:00,15.14,15.2,15.14,15.18,2158000.0,15.14,15.2,15.14,15.18,2158000.0
2013-09-17 12:10:00,15.18,15.22,15.16,15.22,1426000.0,15.18,15.22,15.16,15.22,1426000.0
2013-09-17 12:20:00,15.22,15.22,15.18,15.18,1222000.0,15.22,15.22,15.18,15.18,1222000.0
2013-09-17 12:30:00,15.19,15.19,15.18,15.18,438000.0,15.19,15.19,15.18,15.18,438000.0
2013-09-17 12:40:00,15.18,15.19,15.18,15.18,556000.0,15.18,15.19,15.18,15.18,556000.0
2013-09-17 12:50:00,15.18,15.21,15.17,15.2,690000.0,15.18,15.21,15.17,15.2,690000.0
2013-09-17 13:00:00,15.2,15.22,15.17,15.17,662000.0,15.2,15.22,15.17,15.17,662000.0
2013-09-17 13:10:00,15.17,15.17,15.16,15.17,448000.0,15.17,15.17,15.16,15.17,448000.0
2013-09-17 13:20:00,15.17,15.18,15.16,15.17,446000.0,15.17,15.18,15.16,15.17,446000.0
2013-09-17 13:30:00,15.17,15.17,15.16,15.17,324000.0,15.17,15.17,15.16,15.17,324000.0
2013-09-17 13:40:00,15.17,15.19,15.16,15.19,414000.0,15.17,15.19,15.16,15.19,414000.0
2013-09-17 13:50:00,15.19,15.21,15.19,15.21,748000.0,15.19,15.21,15.19,15.21,748000.0
2013-09-17 14:00:00,15.21,15.22,15.19,15.22,794000.0,15.21,15.22,15.19,15.22,794000.0
2013-09-17 14:10:00,15.21,15.23,15.21,15.22,630000.0,15.21,15.23,15.21,15.22,630000.0
2013-09-17 14:20:00,15.22,15.23,15.21,15.23,532000.0,15.22,15.23,15.21,15.23,532000.0
2013-09-17 14:30:00,15.22,15.22,15.2,15.21,484000.0,15.22,15.22,15.2,15.21,484000.0
2013-09-17 14:40:00,15.21,15.22,15.2,15.22,1054000.0,15.21,15.22,15.2,15.22,1054000.0
2013-09-17 14:50:00,15.21,15.22,15.21,15.22,622000.0,15.21,15.22,15.21,15.22,622000.0
2013-09-17 15:00:00,15.22,15.22,15.21,15.22,546000.0,15.22,15.22,15.21,15.22,546000.0
2013-09-17 15:10:00,15.22,15.23,15.21,15.21,772000.0,15.22,15.23,15.21,15.21,772000.0
2013-09-17 15:20:00,15.22,15.22,15.2,15.21,676000.0,15.22,15.22,15.2,15.21,676000.0
2013-09-17 15:30:00,15.21,15.22,15.2,15.21,1272000.0,15.21,15.22,15.2,15.21,1272000.0
2013-09-17 15:40:00,15.21,15.23,15.21,15.22,1590000.0,15.21,15.23,15.21,15.22,1590000.0
2013-09-17 15:50:00,15.22,15.23,15.2,15.21,4236000.0,15.22,15.23,15.2,15.21,4236000.0
2013-09-18 09:30:00,15.2,15.25,15.15,15.16,4274000.0,15.2,15.25,15.15,15.16,4274000.0
2013-09-18 09:40:00,15.17,15.2,15.15,15.19,1672000.0,15.17,15.2,15.15,15.19,1672000.0
2013-09-18 09:50:00,15.19,15.21,15.15,15.16,934000.0,15.19,15.21,15.15,15.16,934000.0
2013-09-18 10:00:00,15.16,15.21,15.15,15.21,686000.0,15.16,15.21,15.15,15.21,686000.0
2013-09-18 10:10:00,15.21,15.25,15.2,15.24,1858000.0,15.21,15.25,15.2,15.24,1858000.0
2013-09-18 10:20:00,15.24,15.26,15.2,15.26,1748000.0,15.24,15.26,15.2,15.26,1748000.0
2013-09-18 10:30:00,15.26,15.27,15.23,15.25,1024000.0,15.26,15.27,15.23,15.25,1024000.0
2013-09-18 10:40:00,15.25,15.25,15.22,15.24,806000.0,15.25,15.25,15.22,15.24,806000.0
2013-09-18 10:50:00,15.24,15.28,15.23,15.28,668000.0,15.24,15.28,15.23,15.28,668000.0
2013-09-18 11:00:00,15.27,15.29,15.26,15.26,1016000.0,15.27,15.29,15.26,15.26,1016000.0
2013-09-18 11:10:00,15.26,15.26,15.23,15.24,832000.0,15.26,15.26,15.23,15.24,832000.0
2013-09-18 11:20:00,15.24,15.26,15.24,15.25,534000.0,15.24,15.26,15.24,15.25,534000.0
2013-09-18 11:30:00,15.25,15.27,15.24,15.25,474000.0,15.25,15.27,15.24,15.25,474000.0
2013-09-18 11:40:00,15.25,15.25,15.24,15.25,334000.0,15.25,15.25,15.24,15.25,334000.0
2013-09-18 11:50:00,15.25,15.25,15.23,15.24,602000.0,15.25,15.25,15.23,15.24,602000.0
2013-09-18 12:00:00,15.24,15.28,15.24,15.28,774000.0,15.24,15.28,15.24,15.28,774000.0
2013-09-18 12:10:00,15.28,15.28,15.25,15.26,370000.0,15.28,15.28,15.25,15.26,370000.0
2013-09-18 12:20:00,15.26,15.28,15.25,15.26,452000.0,15.26,15.28,15.25,15.26,452000.0
2013-09-18 12:30:00,15.26,15.28,15.26,15.28,210000.0,15.26,15.28,15.26,15.28,210000.0
2013-09-18 12:40:00,15.28,15.3,15.27,15.27,616000.0,15.28,15.3,15.27,15.27,616000.0
2013-09-18 12:50:00,15.27,15.32,15.27,15.32,706000.0,15.27,15.32,15.27,15.32,706000.0
2013-09-18 13:00:00,15.31,15.31,15.29,15.29,586000.0,15.31,15.31,15.29,15.29,586000.0
2013-09-18 13:10:00,15.3,15.33,15.3,15.32,520000.0,15.3,15.33,15.3,15.32,520000.0
2013-09-18 13:20:00,15.32,15.33,15.31,15.32,394000.0,15.32,15.33,15.31,15.32,394000.0
2013-09-18 13:30:00,15.33,15.33,15.29,15.3,584000.0,15.33,15.33,15.29,15.3,584000.0
2013-09-18 13:40:00,15.3,15.3,15.29,15.29,510000.0,15.3,15.3,15.29,15.29,510000.0
2013-09-18 13:50:00,15.3,15.31,15.29,15.3,872000.0,15.3,15.31,15.29,15.3,872000.0
2013-09-18 14:00:00,15.31,15.42,15.31,15.42,3430000.0,15.31,15.42,15.31,15.42,3430000.0
2013-09-18 14:10:00,15.41,15.47,15.41,15.45,2586000.0,15.41,15.47,15.41,15.45,2586000.0
2013-09-18 14:20:00,15.45,15.52,15.44,15.48,3064000.0,15.45,15.52,15.44,15.48,3064000.0
2013-09-18 14:30:00,15.48,15.52,15.47,15.52,1142000.0,15.48,15.52,15.47,15.52,1142000.0
2013-09-18 14:40:00,15.51,15.54,15.51,15.52,1494000.0,15.51,15.54,15.51,15.52,1494000.0
2013-09-18 14:50:00,15.53,15.59,15.51,15.58,4128000.0,15.53,15.59,15.51,15.58,4128000.0
2013-09-18 15:00:00,15.58,15.63,15.58,15.6,2708000.0,15.58,15.63,15.58,15.6,2708000.0
2013-09-18 15:10:00,15.61,15.62,15.59,15.6,1222000.0,15.61,15.62,15.59,15.6,1222000.0
2013-09-18 15:20:00,15.6,15.64,15.59,15.62,2072000.0,15.6,15.64,15.59,15.62,2072000.0
2013-09-18 15:30:00,15.62,15.63,15.59,15.63,2214000.0,15.62,15.63,15.59,15.63,2214000.0
2013-09-18 15:40:00,15.63,15.63,15.6,15.61,2366000.0,15.63,15.63,15.6,15.61,2366000.0
2013-09-18 15:50:00,15.61,15.61,15.6,15.61,4708000.0,15.61,15.61,15.6,15.61,4708000.0
2013-09-19 09:30:00,15.69,15.73,15.62,15.66,4514000.0,15.69,15.73,15.62,15.66,4514000.0
2013-09-19 09:40:00,15.67,15.7,15.61,15.62,3020000.0,15.67,15.7,15.61,15.62,3020000.0
2013-09-19 09:50:00,15.63,15.66,15.6,15.63,2212000.0,15.63,15.66,15.6,15.63,2212000.0
2013-09-19 10:00:00,15.63,15.67,15.61,15.62,1626000.0,15.63,15.67,15.61,15.62,1626000.0
2013-09-19 10:10:00,15.62,15.63,15.55,15.56,1764000.0,15.62,15.63,15.55,15.56,1764000.0
2013-09-19 10:20:00,15.56,15.6,15.55,15.56,1340000.0,15.56,15.6,15.55,15.56,1340000.0
2013-09-19 10:30:00,15.58,15.58,15.56,15.57,636000.0,15.58,15.58,15.56,15.57,636000.0
2013-09-19 10:40:00,15.57,15.63,15.57,15.63,1192000.0,15.57,15.63,15.57,15.63,1192000.0
2013-09-19 10:50:00,15.63,15.63,15.6,15.62,642000.0,15.63,15.63,15.6,15.62,642000.0
2013-09-19 11:00:00,15.61,15.62,15.57,15.58,864000.0,15.61,15.62,15.57,15.58,864000.0
2013-09-19 11:10:00,15.58,15.65,15.57,15.65,846000.0,15.58,15.65,15.57,15.65,846000.0
2013-09-19 11:20:00,15.64,15.66,15.63,15.64,736000.0,15.64,15.66,15.63,15.64,736000.0
2013-09-19 11:30:00,15.64,15.65,15.6,15.61,856000.0,15.64,15.65,15.6,15.61,856000.0
2013-09-19 11:40:00,15.61,15.62,15.6,15.6,408000.0,15.61,15.62,15.6,15.6,408000.0
2013-09-19 11:50:00,15.61,15.61,15.58,15.59,398000.0,15.61,15.61,15.58,15.59,398000.0
2013-09-19 12:00:00,15.59,15.64,15.59,15.64,348000.0,15.59,15.64,15.59,15.64,348000.0
2013-09-19 12:10:00,15.64,15.66,15.63,15.65,626000.0,15.64,15.66,15.63,15.65,626000.0
2013-09-19 12:20:00,15.65,15.7,15.65,15.69,942000.0,15.65,15.7,15.65,15.69,942000.0
2013-09-19 12:30:00,15.69,15.7,15.67,15.69,472000.0,15.69,15.7,15.67,15.69,472000.0
2013-09-19 12:40:00,15.69,15.7,15.68,15.69,620000.0,15.69,15.7,15.68,15.69,620000.0
2013-09-19 12:50:00,15.68,15.7,15.66,15.66,1270000.0,15.68,15.7,15.66,15.66,1270000.0
2013-09-19 13:00:00,15.65,15.68,15.63,15.64,462000.0,15.65,15.68,15.63,15.64,462000.0
2013-09-19 13:10:00,15.64,15.65,15.62,15.63,448000.0,15.64,15.65,15.62,15.63,448000.0
2013-09-19 13:20:00,15.64,15.65,15.63,15.64,728000.0,15.64,15.65,15.63,15.64,728000.0
2013-09-19 13:30:00,15.63,15.64,15.62,15.63,472000.0,15.63,15.64,15.62,15.63,472000.0
2013-09-19 13:40:00,15.64,15.64,15.61,15.61,534000.0,15.64,15.64,15.61,15.61,534000.0
2013-09-19 13:50:00,15.61,15.61,15.57,15.57,582000.0,15.61,15.61,15.57,15.57,582000.0
2013-09-19 14:00:00,15.58,15.61,15.57,15.61,732000.0,15.58,15.61,15.57,15.61,732000.0
2013-09-19 14:10:00,15.61,15.63,15.6,15.63,500000.0,15.61,15.63,15.6,15.63,500000.0
2013-09-19 14:20:00,15.63,15.63,15.6,15.6,448000.0,15.63,15.63,15.6,15.6,448000.0
2013-09-19 14:30:00,15.59,15.6,15.58,15.59,558000.0,15.59,15.6,15.58,15.59,558000.0
2013-09-19 14:40:00,15.59,15.6,15.58,15.59,528000.0,15.59,15.6,15.58,15.59,528000.0
2013-09-19 14:50:00,15.59,15.6,15.58,15.59,406000.0,15.59,15.6,15.58,15.59,406000.0
2013-09-19 15:00:00,15.6,15.63,15.59,15.63,1044000.0,15.6,15.63,15.59,15.63,1044000.0
2013-09-19 15:10:00,15.63,15.63,15.61,15.62,696000.0,15.63,15.63,15.61,15.62,696000.0
2013-09-19 15:20:00,15.62,15.64,15.61,15.62,1108000.0,15.62,15.64,15.61,15.62,1108000.0
2013-09-19 15:30:00,15.62,15.63,15.61,15.63,1338000.0,15.62,15.63,15.61,15.63,1338000.0
2013-09-19 15:40:00,15.63,15.66,15.63,15.64,1136000.0,15.63,15.66,15.63,15.64,1136000.0
2013-09-19 15:50:00,15.64,15.64,15.6,15.61,2472000.0,15.64,15.64,15.6,15.61,2472000.0
2013-09-20 09:30:00,15.62,15.75,15.62,15.75,15832000.0,15.62,15.75,15.62,15.75,15832000.0
2013-09-20 09:40:00,15.74,15.81,15.72,15.78,3490000.0,15.74,15.81,15.72,15.78,3490000.0
2013-09-20 09:50:00,15.78,15.84,15.77,15.83,2014000.0,15.78,15.84,15.77,15.83,2014000.0
2013-09-20 10:00:00,15.83,15.87,15.82,15.86,2508000.0,15.83,15.87,15.82,15.86,2508000.0
2013-09-20 10:10:00,15.86,15.86,15.83,15.85,1602000.0,15.86,15.86,15.83,15.85,1602000.0
2013-09-20 10:20:00,15.85,15.92,15.85,15.92,2406000.0,15.85,15.92,15.85,15.92,2406000.0
2013-09-20 10:30:00,15.91,15.97,15.89,15.96,3000000.0,15.91,15.97,15.89,15.96,3000000.0
2013-09-20 10:40:00,15.96,16.0,15.94,15.99,2432000.0,15.96,16.0,15.94,15.99,2432000.0
2013-09-20 10:50:00,16.0,16.03,15.97,15.99,3918000.0,16.0,16.03,15.97,15.99,3918000.0
2013-09-20 11:00:00,15.99,15.99,15.91,15.92,2186000.0,15.99,15.99,15.91,15.92,2186000.0
2013-09-20 11:10:00,15.92,15.95,15.89,15.94,2214000.0,15.92,15.95,15.89,15.94,2214000.0
2013-09-20 11:20:00,15.94,15.94,15.84,15.88,2232000.0,15.94,15.94,15.84,15.88,2232000.0
2013-09-20 11:30:00,15.89,15.92,15.88,15.88,1186000.0,15.89,15.92,15.88,15.88,1186000.0
2013-09-20 11:40:00,15.88,15.9,15.83,15.83,1134000.0,15.88,15.9,15.83,15.83,1134000.0
2013-09-20 11:50:00,15.83,15.86,15.82,15.83,986000.0,15.83,15.86,15.82,15.83,986000.0
2013-09-20 12:00:00,15.83,15.85,15.83,15.85,822000.0,15.83,15.85,15.83,15.85,822000.0
2013-09-20 12:10:00,15.85,15.85,15.79,15.81,1192000.0,15.85,15.85,15.79,15.81,1192000.0
2013-09-20 12:20:00,15.81,15.81,15.77,15.78,1134000.0,15.81,15.81,15.77,15.78,1134000.0
2013-09-20 12:30:00,15.78,15.78,15.74,15.75,1764000.0,15.78,15.78,15.74,15.75,1764000.0
2013-09-20 12:40:00,15.75,15.85,15.75,15.84,1218000.0,15.75,15.85,15.75,15.84,1218000.0
2013-09-20 12:50:00,15.84,15.89,15.82,15.89,962000.0,15.84,15.89,15.82,15.89,962000.0
2013-09-20 13:00:00,15.89,15.89,15.86,15.89,1306000.0,15.89,15.89,15.86,15.89,1306000.0
2013-09-20 13:10:00,15.89,15.89,15.85,15.86,838000.0,15.89,15.89,15.85,15.86,838000.0
2013-09-20 13:20:00,15.85,15.85,15.79,15.81,1106000.0,15.85,15.85,15.79,15.81,1106000.0
2013-09-20 13:30:00,15.81,15.83,15.79,15.79,498000.0,15.81,15.83,15.79,15.79,498000.0
2013-09-20 13:40:00,15.79,15.81,15.77,15.8,508000.0,15.79,15.81,15.77,15.8,508000.0
2013-09-20 13:50:00,15.81,15.85,15.81,15.82,546000.0,15.81,15.85,15.81,15.82,546000.0
2013-09-20 14:00:00,15.82,15.84,15.79,15.84,596000.0,15.82,15.84,15.79,15.84,596000.0
2013-09-20 14:10:00,15.84,15.84,15.8,15.81,306000.0,15.84,15.84,15.8,15.81,306000.0
2013-09-20 14:20:00,15.81,15.84,15.76,15.84,1338000.0,15.81,15.84,15.76,15.84,1338000.0
2013-09-20 14:30:00,15.84,15.86,15.82,15.82,922000.0,15.84,15.86,15.82,15.82,922000.0
2013-09-20 14:40:00,15.82,15.84,15.77,15.83,1084000.0,15.82,15.84,15.77,15.83,1084000.0
2013-09-20 14:50:00,15.83,15.85,15.81,15.84,882000.0,15.83,15.85,15.81,15.84,882000.0
2013-09-20 15:00:00,15.83,15.86,15.83,15.85,588000.0,15.83,15.86,15.83,15.85,588000.0
2013-09-20 15:10:00,15.84,15.85,15.82,15.83,1016000.0,15.84,15.85,15.82,15.83,1016000.0
2013-09-20 15:20:00,15.83,15.84,15.79,15.8,1682000.0,15.83,15.84,15.79,15.8,1682000.0
2013-09-20 15:30:00,15.79,15.82,15.77,15.79,1524000.0,15.79,15.82,15.77,15.79,1524000.0
2013-09-20 15:40:00,15.79,15.84,15.78,15.8,2136000.0,15.79,15.84,15.78,15.8,2136000.0
2013-09-20 15:50:00,15.79,15.82,15.78,15.82,3902000.0,15.79,15.82,15.78,15.82,3902000.0
2013-09-23 09:30:00,15.7,15.79,15.7,15.75,3168000.0,15.7,15.79,15.7,15.75,3168000.0
2013-09-23 09:40:00,15.74,15.76,15.68,15.68,1326000.0,15.74,15.76,15.68,15.68,1326000.0
2013-09-23 09:50:00,15.69,15.72,15.65,15.67,1626000.0,15.69,15.72,15.65,15.67,1626000.0
2013-09-23 10:00:00,15.67,15.69,15.53,15.57,2376000.0,15.67,15.69,15.53,15.57,2376000.0
2013-09-23 10:10:00,15.56,15.59,15.54,15.59,1720000.0,15.56,15.59,15.54,15.59,1720000.0
2013-09-23 10:20:00,15.59,15.62,15.57,15.6,624000.0,15.59,15.62,15.57,15.6,624000.0
2013-09-23 10:30:00,15.6,15.62,15.58,15.62,814000.0,15.6,15.62,15.58,15.62,814000.0
2013-09-23 10:40:00,15.61,15.61,15.56,15.6,746000.0,15.61,15.61,15.56,15.6,746000.0
2013-09-23 10:50:00,15.6,15.61,15.51,15.52,1514000.0,15.6,15.61,15.51,15.52,1514000.0
2013-09-23 11:00:00,15.52,15.54,15.47,15.48,1738000.0,15.52,15.54,15.47,15.48,1738000.0
2013-09-23 11:10:00,15.49,15.49,15.45,15.47,1244000.0,15.49,15.49,15.45,15.47,1244000.0
2013-09-23 11:20:00,15.47,15.48,15.44,15.44,1024000.0,15.47,15.48,15.44,15.44,1024000.0
2013-09-23 11:30:00,15.45,15.52,15.44,15.49,1104000.0,15.45,15.52,15.44,15.49,1104000.0
2013-09-23 11:40:00,15.5,15.53,15.48,15.5,710000.0,15.5,15.53,15.48,15.5,710000.0
2013-09-23 11:50:00,15.5,15.5,15.46,15.47,752000.0,15.5,15.5,15.46,15.47,752000.0
2013-09-23 12:00:00,15.47,15.51,15.45,15.5,684000.0,15.47,15.51,15.45,15.5,684000.0
2013-09-23 12:10:00,15.51,15.58,15.51,15.54,694000.0,15.51,15.58,15.51,15.54,694000.0
2013-09-23 12:20:00,15.55,15.6,15.55,15.57,464000.0,15.55,15.6,15.55,15.57,464000.0
2013-09-23 12:30:00,15.57,15.6,15.57,15.6,290000.0,15.57,15.6,15.57,15.6,290000.0
2013-09-23 12:40:00,15.6,15.62,15.57,15.58,374000.0,15.6,15.62,15.57,15.58,374000.0
2013-09-23 12:50:00,15.59,15.62,15.58,15.62,98000.0,15.59,15.62,15.58,15.62,98000.0
2013-09-23 13:00:00,15.62,15.63,15.6,15.6,400000.0,15.62,15.63,15.6,15.6,400000.0
2013-09-23 13:10:00,15.6,15.61,15.56,15.57,324000.0,15.6,15.61,15.56,15.57,324000.0
2013-09-23 13:20:00,15.57,15.63,15.56,15.63,272000.0,15.57,15.63,15.56,15.63,272000.0
2013-09-23 13:30:00,15.63,15.65,15.63,15.64,598000.0,15.63,15.65,15.63,15.64,598000.0
2013-09-23 13:40:00,15.64,15.69,15.63,15.68,650000.0,15.64,15.69,15.63,15.68,650000.0
2013-09-23 13:50:00,15.69,15.69,15.66,15.67,364000.0,15.69,15.69,15.66,15.67,364000.0
2013-09-23 14:00:00,15.68,15.69,15.66,15.68,438000.0,15.68,15.69,15.66,15.68,438000.0
2013-09-23 14:10:00,15.68,15.69,15.64,15.64,574000.0,15.68,15.69,15.64,15.64,574000.0
2013-09-23 14:20:00,15.64,15.64,15.58,15.59,856000.0,15.64,15.64,15.58,15.59,856000.0
2013-09-23 14:30:00,15.58,15.61,15.58,15.61,392000.0,15.58,15.61,15.58,15.61,392000.0
2013-09-23 14:40:00,15.6,15.61,15.57,15.57,336000.0,15.6,15.61,15.57,15.57,336000.0
2013-09-23 14:50:00,15.58,15.64,15.58,15.63,638000.0,15.58,15.64,15.58,15.63,638000.0
2013-09-23 15:00:00,15.63,15.64,15.61,15.63,360000.0,15.63,15.64,15.61,15.63,360000.0
2013-09-23 15:10:00,15.63,15.64,15.59,15.61,496000.0,15.63,15.64,15.59,15.61,496000.0
2013-09-23 15:20:00,15.61,15.61,15.57,15.58,518000.0,15.61,15.61,15.57,15.58,518000.0
2013-09-23 15:30:00,15.58,15.63,15.58,15.63,626000.0,15.58,15.63,15.58,15.63,626000.0
2013-09-23 15:40:00,15.63,15.65,15.59,15.6,786000.0,15.63,15.65,15.59,15.6,786000.0
2013-09-23 15:50:00,15.6,15.6,15.57,15.58,1642000.0,15.6,15.6,15.57,15.58,1642000.0
2013-09-24 09:30:00,15.62,15.69,15.58,15.63,1560000.0,15.62,15.69,15.58,15.63,1560000.0
2013-09-24 09:40:00,15.63,15.69,15.61,15.66,1706000.0,15.63,15.69,15.61,15.66,1706000.0
2013-09-24 09:50:00,15.68,15.79,15.67,15.75,2146000.0,15.68,15.79,15.67,15.75,2146000.0
2013-09-24 10:00:00,15.73,15.75,15.68,15.69,832000.0,15.73,15.75,15.68,15.69,832000.0
2013-09-24 10:10:00,15.69,15.7,15.56,15.6,1808000.0,15.69,15.7,15.56,15.6,1808000.0
2013-09-24 10:20:00,15.6,15.7,15.6,15.7,1228000.0,15.6,15.7,15.6,15.7,1228000.0
2013-09-24 10:30:00,15.7,15.79,15.68,15.77,1664000.0,15.7,15.79,15.68,15.77,1664000.0
2013-09-24 10:40:00,15.76,15.81,15.74,15.8,1160000.0,15.76,15.81,15.74,15.8,1160000.0
2013-09-24 10:50:00,15.8,15.83,15.8,15.82,1566000.0,15.8,15.83,15.8,15.82,1566000.0
2013-09-24 11:00:00,15.82,15.86,15.81,15.81,1568000.0,15.82,15.86,15.81,15.81,1568000.0
2013-09-24 11:10:00,15.81,15.87,15.8,15.87,772000.0,15.81,15.87,15.8,15.87,772000.0
2013-09-24 11:20:00,15.86,15.86,15.81,15.81,990000.0,15.86,15.86,15.81,15.81,990000.0
2013-09-24 11:30:00,15.82,15.85,15.81,15.81,570000.0,15.82,15.85,15.81,15.81,570000.0
2013-09-24 11:40:00,15.81,15.82,15.78,15.82,638000.0,15.81,15.82,15.78,15.82,638000.0
2013-09-24 11:50:00,15.81,15.83,15.8,15.82,460000.0,15.81,15.83,15.8,15.82,460000.0
2013-09-24 12:00:00,15.82,15.82,15.78,15.79,402000.0,15.82,15.82,15.78,15.79,402000.0
2013-09-24 12:10:00,15.79,15.79,15.76,15.78,444000.0,15.79,15.79,15.76,15.78,444000.0
2013-09-24 12:20:00,15.78,15.79,15.76,15.78,200000.0,15.78,15.79,15.76,15.78,200000.0
2013-09-24 12:30:00,15.79,15.79,15.77,15.79,242000.0,15.79,15.79,15.77,15.79,242000.0
2013-09-24 12:40:00,15.79,15.79,15.77,15.77,306000.0,15.79,15.79,15.77,15.77,306000.0
2013-09-24 12:50:00,15.77,15.79,15.76,15.78,276000.0,15.77,15.79,15.76,15.78,276000.0
2013-09-24 13:00:00,15.78,15.81,15.78,15.81,376000.0,15.78,15.81,15.78,15.81,376000.0
2013-09-24 13:10:00,15.81,15.86,15.8,15.86,1146000.0,15.81,15.86,15.8,15.86,1146000.0
2013-09-24 13:20:00,15.86,15.9,15.84,15.88,1642000.0,15.86,15.9,15.84,15.88,1642000.0
2013-09-24 13:30:00,15.88,15.89,15.86,15.88,298000.0,15.88,15.89,15.86,15.88,298000.0
2013-09-24 13:40:00,15.87,15.88,15.85,15.88,402000.0,15.87,15.88,15.85,15.88,402000.0
2013-09-24 13:50:00,15.88,15.88,15.83,15.83,364000.0,15.88,15.88,15.83,15.83,364000.0
2013-09-24 14:00:00,15.83,15.85,15.82,15.84,396000.0,15.83,15.85,15.82,15.84,396000.0
2013-09-24 14:10:00,15.84,15.85,15.82,15.83,742000.0,15.84,15.85,15.82,15.83,742000.0
2013-09-24 14:20:00,15.83,15.83,15.77,15.8,760000.0,15.83,15.83,15.77,15.8,760000.0
2013-09-24 14:30:00,15.8,15.84,15.8,15.83,448000.0,15.8,15.84,15.8,15.83,448000.0
2013-09-24 14:40:00,15.84,15.86,15.83,15.83,400000.0,15.84,15.86,15.83,15.83,400000.0
2013-09-24 14:50:00,15.83,15.84,15.8,15.81,596000.0,15.83,15.84,15.8,15.81,596000.0
2013-09-24 15:00:00,15.81,15.81,15.76,15.77,838000.0,15.81,15.81,15.76,15.77,838000.0
2013-09-24 15:10:00,15.77,15.78,15.75,15.76,1044000.0,15.77,15.78,15.75,15.76,1044000.0
2013-09-24 15:20:00,15.76,15.76,15.69,15.7,1584000.0,15.76,15.76,15.69,15.7,1584000.0
2013-09-24 15:30:00,15.7,15.71,15.67,15.67,914000.0,15.7,15.71,15.67,15.67,914000.0
2013-09-24 15:40:00,15.67,15.72,15.67,15.69,1148000.0,15.67,15.72,15.67,15.69,1148000.0
2013-09-24 15:50:00,15.69,15.71,15.67,15.71,2140000.0,15.69,15.71,15.67,15.71,2140000.0
2013-09-25 09:30:00,15.73,15.75,15.57,15.66,2404000.0,15.73,15.75,15.57,15.66,2404000.0
2013-09-25 09:40:00,15.66,15.71,15.63,15.68,1260000.0,15.66,15.71,15.63,15.68,1260000.0
2013-09-25 09:50:00,15.69,15.69,15.64,15.65,838000.0,15.69,15.69,15.64,15.65,838000.0
2013-09-25 10:00:00,15.67,15.75,15.62,15.65,1266000.0,15.67,15.75,15.62,15.65,1266000.0
2013-09-25 10:10:00,15.65,15.69,15.62,15.68,758000.0,15.65,15.69,15.62,15.68,758000.0
2013-09-25 10:20:00,15.67,15.78,15.67,15.75,1626000.0,15.67,15.78,15.67,15.75,1626000.0
2013-09-25 10:30:00,15.75,15.78,15.72,15.77,1040000.0,15.75,15.78,15.72,15.77,1040000.0
2013-09-25 10:40:00,15.77,15.8,15.75,15.75,732000.0,15.77,15.8,15.75,15.75,732000.0
2013-09-25 10:50:00,15.75,15.78,15.74,15.76,1290000.0,15.75,15.78,15.74,15.76,1290000.0
2013-09-25 11:00:00,15.77,15.79,15.72,15.74,574000.0,15.77,15.79,15.72,15.74,574000.0
2013-09-25 11:10:00,15.73,15.79,15.72,15.78,778000.0,15.73,15.79,15.72,15.78,778000.0
2013-09-25 11:20:00,15.78,15.8,15.77,15.79,648000.0,15.78,15.8,15.77,15.79,648000.0
2013-09-25 11:30:00,15.79,15.83,15.79,15.82,786000.0,15.79,15.83,15.79,15.82,786000.0
2013-09-25 11:40:00,15.82,15.82,15.79,15.79,562000.0,15.82,15.82,15.79,15.79,562000.0
2013-09-25 11:50:00,15.8,15.84,15.79,15.81,358000.0,15.8,15.84,15.79,15.81,358000.0
2013-09-25 12:00:00,15.81,15.81,15.79,15.81,458000.0,15.81,15.81,15.79,15.81,458000.0
2013-09-25 12:10:00,15.81,15.82,15.8,15.82,414000.0,15.81,15.82,15.8,15.82,414000.0
2013-09-25 12:20:00,15.82,15.82,15.75,15.76,886000.0,15.82,15.82,15.75,15.76,886000.0
2013-09-25 12:30:00,15.76,15.77,15.75,15.76,290000.0,15.76,15.77,15.75,15.76,290000.0
2013-09-25 12:40:00,15.75,15.76,15.74,15.76,372000.0,15.75,15.76,15.74,15.76,372000.0
2013-09-25 12:50:00,15.76,15.76,15.73,15.74,556000.0,15.76,15.76,15.73,15.74,556000.0
2013-09-25 13:00:00,15.74,15.75,15.72,15.72,444000.0,15.74,15.75,15.72,15.72,444000.0
2013-09-25 13:10:00,15.72,15.74,15.71,15.71,274000.0,15.72,15.74,15.71,15.71,274000.0
2013-09-25 13:20:00,15.71,15.71,15.66,15.68,602000.0,15.71,15.71,15.66,15.68,602000.0
2013-09-25 13:30:00,15.68,15.68,15.54,15.56,3420000.0,15.68,15.68,15.54,15.56,3420000.0
2013-09-25 13:40:00,15.56,15.61,15.54,15.6,2284000.0,15.56,15.61,15.54,15.6,2284000.0
2013-09-25 13:50:00,15.6,15.66,15.55,15.65,2198000.0,15.6,15.66,15.55,15.65,2198000.0
2013-09-25 14:00:00,15.65,15.71,15.63,15.63,966000.0,15.65,15.71,15.63,15.63,966000.0
2013-09-25 14:10:00,15.63,15.7,15.63,15.67,588000.0,15.63,15.7,15.63,15.67,588000.0
2013-09-25 14:20:00,15.67,15.69,15.63,15.64,364000.0,15.67,15.69,15.63,15.64,364000.0
2013-09-25 14:30:00,15.63,15.64,15.61,15.63,288000.0,15.63,15.64,15.61,15.63,288000.0
2013-09-25 14:40:00,15.62,15.64,15.62,15.64,254000.0,15.62,15.64,15.62,15.64,254000.0
2013-09-25 14:50:00,15.64,15.67,15.63,15.65,336000.0,15.64,15.67,15.63,15.65,336000.0
2013-09-25 15:00:00,15.65,15.66,15.64,15.66,290000.0,15.65,15.66,15.64,15.66,290000.0
2013-09-25 15:10:00,15.66,15.69,15.66,15.68,802000.0,15.66,15.69,15.66,15.68,802000.0
2013-09-25 15:20:00,15.68,15.69,15.62,15.64,468000.0,15.68,15.69,15.62,15.64,468000.0
2013-09-25 15:30:00,15.64,15.66,15.62,15.64,542000.0,15.64,15.66,15.62,15.64,542000.0
2013-09-25 15:40:00,15.65,15.66,15.63,15.65,470000.0,15.65,15.66,15.63,15.65,470000.0
2013-09-25 15:50:00,15.65,15.66,15.62,15.63,1420000.0,15.65,15.66,15.62,15.63,1420000.0
2013-09-26 09:30:00,15.69,15.8,15.66,15.78,2308000.0,15.69,15.8,15.66,15.78,2308000.0
2013-09-26 09:40:00,15.78,15.86,15.77,15.85,2022000.0,15.78,15.86,15.77,15.85,2022000.0
2013-09-26 09:50:00,15.85,15.88,15.81,15.87,1700000.0,15.85,15.88,15.81,15.87,1700000.0
2013-09-26 10:00:00,15.89,15.89,15.84,15.88,898000.0,15.89,15.89,15.84,15.88,898000.0
2013-09-26 10:10:00,15.87,15.89,15.85,15.89,1340000.0,15.87,15.89,15.85,15.89,1340000.0
2013-09-26 10:20:00,15.89,15.91,15.87,15.9,1218000.0,15.89,15.91,15.87,15.9,1218000.0
2013-09-26 10:30:00,15.9,15.91,15.87,15.88,1060000.0,15.9,15.91,15.87,15.88,1060000.0
2013-09-26 10:40:00,15.89,15.94,15.88,15.91,1910000.0,15.89,15.94,15.88,15.91,1910000.0
2013-09-26 10:50:00,15.9,15.94,15.9,15.92,1380000.0,15.9,15.94,15.9,15.92,1380000.0
2013-09-26 11:00:00,15.92,15.92,15.86,15.88,1304000.0,15.92,15.92,15.86,15.88,1304000.0
2013-09-26 11:10:00,15.87,15.88,15.83,15.88,1326000.0,15.87,15.88,15.83,15.88,1326000.0
2013-09-26 11:20:00,15.88,15.91,15.84,15.89,766000.0,15.88,15.91,15.84,15.89,766000.0
2013-09-26 11:30:00,15.89,15.91,15.89,15.89,356000.0,15.89,15.91,15.89,15.89,356000.0
2013-09-26 11:40:00,15.89,15.97,15.89,15.93,1964000.0,15.89,15.97,15.89,15.93,1964000.0
2013-09-26 11:50:00,15.93,15.94,15.92,15.94,440000.0,15.93,15.94,15.92,15.94,440000.0
2013-09-26 12:00:00,15.94,15.95,15.91,15.91,610000.0,15.94,15.95,15.91,15.91,610000.0
2013-09-26 12:10:00,15.92,15.95,15.9,15.9,714000.0,15.92,15.95,15.9,15.9,714000.0
2013-09-26 12:20:00,15.91,15.93,15.91,15.93,608000.0,15.91,15.93,15.91,15.93,608000.0
2013-09-26 12:30:00,15.93,15.95,15.91,15.91,788000.0,15.93,15.95,15.91,15.91,788000.0
2013-09-26 12:40:00,15.91,15.93,15.9,15.93,474000.0,15.91,15.93,15.9,15.93,474000.0
2013-09-26 12:50:00,15.93,15.93,15.91,15.93,280000.0,15.93,15.93,15.91,15.93,280000.0
2013-09-26 13:00:00,15.93,15.95,15.91,15.94,366000.0,15.93,15.95,15.91,15.94,366000.0
2013-09-26 13:10:00,15.95,15.96,15.94,15.95,502000.0,15.95,15.96,15.94,15.95,502000.0
2013-09-26 13:20:00,15.95,15.97,15.94,15.96,420000.0,15.95,15.97,15.94,15.96,420000.0
2013-09-26 13:30:00,15.96,15.96,15.92,15.93,514000.0,15.96,15.96,15.92,15.93,514000.0
2013-09-26 13:40:00,15.93,15.94,15.88,15.92,432000.0,15.93,15.94,15.88,15.92,432000.0
2013-09-26 13:50:00,15.91,15.93,15.91,15.91,200000.0,15.91,15.93,15.91,15.91,200000.0
2013-09-26 14:00:00,15.91,15.92,15.87,15.88,550000.0,15.91,15.92,15.87,15.88,550000.0
2013-09-26 14:10:00,15.88,15.91,15.87,15.91,428000.0,15.88,15.91,15.87,15.91,428000.0
2013-09-26 14:20:00,15.91,15.92,15.88,15.9,466000.0,15.91,15.92,15.88,15.9,466000.0
2013-09-26 14:30:00,15.9,15.91,15.87,15.89,422000.0,15.9,15.91,15.87,15.89,422000.0
2013-09-26 14:40:00,15.88,15.88,15.86,15.87,610000.0,15.88,15.88,15.86,15.87,610000.0
2013-09-26 14:50:00,15.87,15.89,15.86,15.87,616000.0,15.87,15.89,15.86,15.87,616000.0
2013-09-26 15:00:00,15.87,15.89,15.86,15.88,294000.0,15.87,15.89,15.86,15.88,294000.0
2013-09-26 15:10:00,15.89,15.89,15.85,15.87,488000.0,15.89,15.89,15.85,15.87,488000.0
2013-09-26 15:20:00,15.87,15.89,15.85,15.89,608000.0,15.87,15.89,15.85,15.89,608000.0
2013-09-26 15:30:00,15.89,15.91,15.87,15.89,818000.0,15.89,15.91,15.87,15.89,818000.0
2013-09-26 15:40:00,15.89,15.91,15.87,15.9,1458000.0,15.89,15.91,15.87,15.9,1458000.0
2013-09-26 15:50:00,15.9,15.92,15.86,15.91,2500000.0,15.9,15.92,15.86,15.91,2500000.0
2013-09-27 09:30:00,15.81,15.86,15.76,15.76,3056000.0,15.81,15.86,15.76,15.76,3056000.0
2013-09-27 09:40:00,15.78,15.78,15.69,15.71,2926000.0,15.78,15.78,15.69,15.71,2926000.0
2013-09-27 09:50:00,15.71,15.73,15.67,15.69,2320000.0,15.71,15.73,15.67,15.69,2320000.0
2013-09-27 10:00:00,15.69,15.73,15.68,15.72,1954000.0,15.69,15.73,15.68,15.72,1954000.0
2013-09-27 10:10:00,15.72,15.78,15.71,15.76,1034000.0,15.72,15.78,15.71,15.76,1034000.0
2013-09-27 10:20:00,15.77,15.78,15.75,15.77,666000.0,15.77,15.78,15.75,15.77,666000.0
2013-09-27 10:30:00,15.77,15.82,15.76,15.79,1050000.0,15.77,15.82,15.76,15.79,1050000.0
2013-09-27 10:40:00,15.79,15.81,15.79,15.81,446000.0,15.79,15.81,15.79,15.81,446000.0
2013-09-27 10:50:00,15.79,15.8,15.73,15.75,638000.0,15.79,15.8,15.73,15.75,638000.0
2013-09-27 11:00:00,15.75,15.76,15.72,15.73,444000.0,15.75,15.76,15.72,15.73,444000.0
2013-09-27 11:10:00,15.73,15.74,15.7,15.72,542000.0,15.73,15.74,15.7,15.72,542000.0
2013-09-27 11:20:00,15.71,15.74,15.71,15.74,470000.0,15.71,15.74,15.71,15.74,470000.0
2013-09-27 11:30:00,15.74,15.77,15.74,15.76,530000.0,15.74,15.77,15.74,15.76,530000.0
2013-09-27 11:40:00,15.76,15.76,15.74,15.75,712000.0,15.76,15.76,15.74,15.75,712000.0
2013-09-27 11:50:00,15.74,15.77,15.74,15.76,344000.0,15.74,15.77,15.74,15.76,344000.0
2013-09-27 12:00:00,15.75,15.76,15.74,15.75,270000.0,15.75,15.76,15.74,15.75,270000.0
2013-09-27 12:10:00,15.74,15.74,15.73,15.74,172000.0,15.74,15.74,15.73,15.74,172000.0
2013-09-27 12:20:00,15.75,15.75,15.74,15.74,140000.0,15.75,15.75,15.74,15.74,140000.0
2013-09-27 12:30:00,15.75,15.75,15.74,15.74,142000.0,15.75,15.75,15.74,15.74,142000.0
2013-09-27 12:40:00,15.74,15.74,15.73,15.74,254000.0,15.74,15.74,15.73,15.74,254000.0
2013-09-27 12:50:00,15.74,15.74,15.74,15.74,112000.0,15.74,15.74,15.74,15.74,112000.0
2013-09-27 13:00:00,15.74,15.75,15.73,15.74,188000.0,15.74,15.75,15.73,15.74,188000.0
2013-09-27 13:10:00,15.74,15.75,15.73,15.75,294000.0,15.74,15.75,15.73,15.75,294000.0
2013-09-27 13:20:00,15.75,15.75,15.72,15.72,346000.0,15.75,15.75,15.72,15.72,346000.0
2013-09-27 13:30:00,15.72,15.72,15.71,15.72,288000.0,15.72,15.72,15.71,15.72,288000.0
2013-09-27 13:40:00,15.72,15.75,15.72,15.74,360000.0,15.72,15.75,15.72,15.74,360000.0
2013-09-27 13:50:00,15.75,15.75,15.73,15.73,178000.0,15.75,15.75,15.73,15.73,178000.0
2013-09-27 14:00:00,15.74,15.74,15.72,15.73,384000.0,15.74,15.74,15.72,15.73,384000.0
2013-09-27 14:10:00,15.72,15.74,15.72,15.73,418000.0,15.72,15.74,15.72,15.73,418000.0
2013-09-27 14:20:00,15.73,15.76,15.73,15.76,456000.0,15.73,15.76,15.73,15.76,456000.0
2013-09-27 14:30:00,15.76,15.76,15.73,15.75,308000.0,15.76,15.76,15.73,15.75,308000.0
2013-09-27 14:40:00,15.75,15.78,15.75,15.76,404000.0,15.75,15.78,15.75,15.76,404000.0
2013-09-27 14:50:00,15.76,15.78,15.75,15.75,586000.0,15.76,15.78,15.75,15.75,586000.0
2013-09-27 15:00:00,15.75,15.77,15.74,15.75,676000.0,15.75,15.77,15.74,15.75,676000.0
2013-09-27 15:10:00,15.75,15.77,15.74,15.75,320000.0,15.75,15.77,15.74,15.75,320000.0
2013-09-27 15:20:00,15.75,15.8,15.74,15.8,1032000.0,15.75,15.8,15.74,15.8,1032000.0
2013-09-27 15:30:00,15.81,15.85,15.8,15.83,1104000.0,15.81,15.85,15.8,15.83,1104000.0
2013-09-27 15:40:00,15.83,15.84,15.79,15.79,982000.0,15.83,15.84,15.79,15.79,982000.0
2013-09-27 15:50:00,15.79,15.84,15.79,15.79,3258000.0,15.79,15.84,15.79,15.79,3258000.0
2013-09-30 09:30:00,15.67,15.67,15.58,15.61,2018000.0,15.67,15.67,15.58,15.61,2018000.0
2013-09-30 09:40:00,15.62,15.68,15.59,15.59,1186000.0,15.62,15.68,15.59,15.59,1186000.0
2013-09-30 09:50:00,15.6,15.63,15.55,15.61,976000.0,15.6,15.63,15.55,15.61,976000.0
2013-09-30 10:00:00,15.61,15.66,15.6,15.61,738000.0,15.61,15.66,15.6,15.61,738000.0
2013-09-30 10:10:00,15.62,15.72,15.61,15.72,1016000.0,15.62,15.72,15.61,15.72,1016000.0
2013-09-30 10:20:00,15.72,15.75,15.7,15.72,1602000.0,15.72,15.75,15.7,15.72,1602000.0
2013-09-30 10:30:00,15.73,15.75,15.7,15.72,576000.0,15.73,15.75,15.7,15.72,576000.0
2013-09-30 10:40:00,15.72,15.77,15.69,15.71,582000.0,15.72,15.77,15.69,15.71,582000.0
2013-09-30 10:50:00,15.7,15.72,15.7,15.72,308000.0,15.7,15.72,15.7,15.72,308000.0
2013-09-30 11:00:00,15.71,15.75,15.71,15.72,276000.0,15.71,15.75,15.71,15.72,276000.0
2013-09-30 11:10:00,15.71,15.71,15.65,15.65,918000.0,15.71,15.71,15.65,15.65,918000.0
2013-09-30 11:20:00,15.66,15.68,15.65,15.67,286000.0,15.66,15.68,15.65,15.67,286000.0
2013-09-30 11:30:00,15.68,15.71,15.68,15.7,174000.0,15.68,15.71,15.68,15.7,174000.0
2013-09-30 11:40:00,15.71,15.71,15.67,15.67,362000.0,15.71,15.71,15.67,15.67,362000.0
2013-09-30 11:50:00,15.67,15.73,15.67,15.72,282000.0,15.67,15.73,15.67,15.72,282000.0
2013-09-30 12:00:00,15.72,15.72,15.68,15.68,338000.0,15.72,15.72,15.68,15.68,338000.0
2013-09-30 12:10:00,15.67,15.69,15.66,15.67,156000.0,15.67,15.69,15.66,15.67,156000.0
2013-09-30 12:20:00,15.66,15.67,15.65,15.67,222000.0,15.66,15.67,15.65,15.67,222000.0
2013-09-30 12:30:00,15.67,15.69,15.67,15.67,340000.0,15.67,15.69,15.67,15.67,340000.0
2013-09-30 12:40:00,15.67,15.67,15.65,15.66,374000.0,15.67,15.67,15.65,15.66,374000.0
2013-09-30 12:50:00,15.66,15.67,15.65,15.66,262000.0,15.66,15.67,15.65,15.66,262000.0
2013-09-30 13:00:00,15.66,15.67,15.66,15.67,316000.0,15.66,15.67,15.66,15.67,316000.0
2013-09-30 13:10:00,15.67,15.71,15.66,15.7,456000.0,15.67,15.71,15.66,15.7,456000.0
2013-09-30 13:20:00,15.7,15.71,15.66,15.67,484000.0,15.7,15.71,15.66,15.67,484000.0
2013-09-30 13:30:00,15.67,15.72,15.67,15.69,354000.0,15.67,15.72,15.67,15.69,354000.0
2013-09-30 13:40:00,15.68,15.7,15.68,15.7,318000.0,15.68,15.7,15.68,15.7,318000.0
2013-09-30 13:50:00,15.7,15.71,15.65,15.66,372000.0,15.7,15.71,15.65,15.66,372000.0
2013-09-30 14:00:00,15.66,15.68,15.65,15.68,248000.0,15.66,15.68,15.65,15.68,248000.0
2013-09-30 14:10:00,15.68,15.69,15.65,15.66,218000.0,15.68,15.69,15.65,15.66,218000.0
2013-09-30 14:20:00,15.66,15.66,15.63,15.65,480000.0,15.66,15.66,15.63,15.65,480000.0
2013-09-30 14:30:00,15.66,15.68,15.66,15.67,674000.0,15.66,15.68,15.66,15.67,674000.0
2013-09-30 14:40:00,15.67,15.68,15.64,15.67,300000.0,15.67,15.68,15.64,15.67,300000.0
2013-09-30 14:50:00,15.67,15.68,15.64,15.64,332000.0,15.67,15.68,15.64,15.64,332000.0
2013-09-30 15:00:00,15.64,15.64,15.62,15.64,564000.0,15.64,15.64,15.62,15.64,564000.0
2013-09-30 15:10:00,15.64,15.64,15.6,15.61,994000.0,15.64,15.64,15.6,15.61,994000.0
2013-09-30 15:20:00,15.62,15.65,15.61,15.64,548000.0,15.62,15.65,15.61,15.64,548000.0
2013-09-30 15:30:00,15.64,15.66,15.61,15.64,776000.0,15.64,15.66,15.61,15.64,776000.0
2013-09-30 15:40:00,15.64,15.68,15.63,15.65,1098000.0,15.64,15.68,15.63,15.65,1098000.0
2013-09-30 15:50:00,15.64,15.66,15.61,15.63,2612000.0,15.64,15.66,15.61,15.63,2612000.0
2013-10-01 09:30:00,15.7,15.89,15.68,15.84,4362000.0,15.7,15.89,15.68,15.84,4362000.0
2013-10-01 09:40:00,15.83,15.85,15.75,15.8,2098000.0,15.83,15.85,15.75,15.8,2098000.0
2013-10-01 09:50:00,15.78,15.8,15.7,15.73,1946000.0,15.78,15.8,15.7,15.73,1946000.0
2013-10-01 10:00:00,15.73,15.82,15.71,15.81,3256000.0,15.73,15.82,15.71,15.81,3256000.0
2013-10-01 10:10:00,15.8,15.82,15.77,15.81,1190000.0,15.8,15.82,15.77,15.81,1190000.0
2013-10-01 10:20:00,15.82,15.87,15.81,15.86,1304000.0,15.82,15.87,15.81,15.86,1304000.0
2013-10-01 10:30:00,15.87,15.9,15.85,15.9,1154000.0,15.87,15.9,15.85,15.9,1154000.0
2013-10-01 10:40:00,15.9,15.91,15.85,15.85,994000.0,15.9,15.91,15.85,15.85,994000.0
2013-10-01 10:50:00,15.85,15.88,15.85,15.88,704000.0,15.85,15.88,15.85,15.88,704000.0
2013-10-01 11:00:00,15.88,15.89,15.83,15.86,934000.0,15.88,15.89,15.83,15.86,934000.0
2013-10-01 11:10:00,15.86,15.86,15.83,15.84,520000.0,15.86,15.86,15.83,15.84,520000.0
2013-10-01 11:20:00,15.86,15.86,15.85,15.85,468000.0,15.86,15.86,15.85,15.85,468000.0
2013-10-01 11:30:00,15.86,15.89,15.85,15.88,804000.0,15.86,15.89,15.85,15.88,804000.0
2013-10-01 11:40:00,15.88,15.92,15.88,15.9,798000.0,15.88,15.92,15.88,15.9,798000.0
2013-10-01 11:50:00,15.9,15.91,15.88,15.89,452000.0,15.9,15.91,15.88,15.89,452000.0
2013-10-01 12:00:00,15.89,15.91,15.88,15.88,322000.0,15.89,15.91,15.88,15.88,322000.0
2013-10-01 12:10:00,15.88,15.89,15.85,15.87,414000.0,15.88,15.89,15.85,15.87,414000.0
2013-10-01 12:20:00,15.86,15.89,15.86,15.89,314000.0,15.86,15.89,15.86,15.89,314000.0
2013-10-01 12:30:00,15.89,15.9,15.85,15.85,204000.0,15.89,15.9,15.85,15.85,204000.0
2013-10-01 12:40:00,15.86,15.87,15.85,15.86,252000.0,15.86,15.87,15.85,15.86,252000.0
2013-10-01 12:50:00,15.86,15.87,15.85,15.87,324000.0,15.86,15.87,15.85,15.87,324000.0
2013-10-01 13:00:00,15.86,15.88,15.86,15.86,352000.0,15.86,15.88,15.86,15.86,352000.0
2013-10-01 13:10:00,15.86,15.88,15.86,15.87,472000.0,15.86,15.88,15.86,15.87,472000.0
2013-10-01 13:20:00,15.87,15.89,15.86,15.88,360000.0,15.87,15.89,15.86,15.88,360000.0
2013-10-01 13:30:00,15.89,15.9,15.88,15.89,454000.0,15.89,15.9,15.88,15.89,454000.0
2013-10-01 13:40:00,15.89,15.92,15.88,15.89,686000.0,15.89,15.92,15.88,15.89,686000.0
2013-10-01 13:50:00,15.89,15.93,15.89,15.92,570000.0,15.89,15.93,15.89,15.92,570000.0
2013-10-01 14:00:00,15.91,15.93,15.9,15.93,662000.0,15.91,15.93,15.9,15.93,662000.0
2013-10-01 14:10:00,15.93,15.95,15.91,15.91,688000.0,15.93,15.95,15.91,15.91,688000.0
2013-10-01 14:20:00,15.91,15.93,15.88,15.88,872000.0,15.91,15.93,15.88,15.88,872000.0
2013-10-01 14:30:00,15.89,15.92,15.88,15.9,812000.0,15.89,15.92,15.88,15.9,812000.0
2013-10-01 14:40:00,15.9,15.93,15.9,15.93,634000.0,15.9,15.93,15.9,15.93,634000.0
2013-10-01 14:50:00,15.93,15.95,15.92,15.94,716000.0,15.93,15.95,15.92,15.94,716000.0
2013-10-01 15:00:00,15.93,15.96,15.91,15.92,1180000.0,15.93,15.96,15.91,15.92,1180000.0
2013-10-01 15:10:00,15.92,15.99,15.92,15.99,1134000.0,15.92,15.99,15.92,15.99,1134000.0
2013-10-01 15:20:00,15.99,16.0,15.94,15.94,1228000.0,15.99,16.0,15.94,15.94,1228000.0
2013-10-01 15:30:00,15.94,16.0,15.94,16.0,1864000.0,15.94,16.0,15.94,16.0,1864000.0
2013-10-01 15:40:00,16.0,16.02,15.97,16.01,2380000.0,16.0,16.02,15.97,16.01,2380000.0
2013-10-01 15:50:00,16.01,16.05,15.99,16.05,4154000.0,16.01,16.05,15.99,16.05,4154000.0
2013-10-02 09:30:00,15.9,15.97,15.88,15.96,4266000.0,15.9,15.97,15.88,15.96,4266000.0
2013-10-02 09:40:00,15.96,16.09,15.96,16.04,3308000.0,15.96,16.09,15.96,16.04,3308000.0
2013-10-02 09:50:00,16.04,16.08,16.0,16.06,1680000.0,16.04,16.08,16.0,16.06,1680000.0
2013-10-02 10:00:00,16.05,16.08,15.9,15.92,2538000.0,16.05,16.08,15.9,15.92,2538000.0
2013-10-02 10:10:00,15.92,15.97,15.91,15.97,2778000.0,15.92,15.97,15.91,15.97,2778000.0
2013-10-02 10:20:00,15.96,15.96,15.89,15.91,1306000.0,15.96,15.96,15.89,15.91,1306000.0
2013-10-02 10:30:00,15.91,15.99,15.89,15.98,1150000.0,15.91,15.99,15.89,15.98,1150000.0
2013-10-02 10:40:00,15.98,15.98,15.94,15.96,486000.0,15.98,15.98,15.94,15.96,486000.0
2013-10-02 10:50:00,15.96,15.97,15.93,15.96,554000.0,15.96,15.97,15.93,15.96,554000.0
2013-10-02 11:00:00,15.96,15.97,15.93,15.96,528000.0,15.96,15.97,15.93,15.96,528000.0
2013-10-02 11:10:00,15.95,16.0,15.93,15.98,810000.0,15.95,16.0,15.93,15.98,810000.0
2013-10-02 11:20:00,15.98,15.98,15.93,15.96,680000.0,15.98,15.98,15.93,15.96,680000.0
2013-10-02 11:30:00,15.95,15.99,15.93,15.94,564000.0,15.95,15.99,15.93,15.94,564000.0
2013-10-02 11:40:00,15.94,15.95,15.92,15.95,534000.0,15.94,15.95,15.92,15.95,534000.0
2013-10-02 11:50:00,15.95,16.0,15.95,15.99,846000.0,15.95,16.0,15.95,15.99,846000.0
2013-10-02 12:00:00,15.99,16.01,15.98,15.98,470000.0,15.99,16.01,15.98,15.98,470000.0
2013-10-02 12:10:00,15.98,15.99,15.96,15.97,264000.0,15.98,15.99,15.96,15.97,264000.0
2013-10-02 12:20:00,15.98,15.99,15.94,15.94,514000.0,15.98,15.99,15.94,15.94,514000.0
2013-10-02 12:30:00,15.94,15.97,15.94,15.95,300000.0,15.94,15.97,15.94,15.95,300000.0
2013-10-02 12:40:00,15.96,15.99,15.95,15.97,396000.0,15.96,15.99,15.95,15.97,396000.0
2013-10-02 12:50:00,15.97,16.05,15.95,15.95,520000.0,15.97,16.05,15.95,15.95,520000.0
2013-10-02 13:00:00,15.95,15.99,15.95,15.98,334000.0,15.95,15.99,15.95,15.98,334000.0
2013-10-02 13:10:00,15.98,15.99,15.9,15.92,1118000.0,15.98,15.99,15.9,15.92,1118000.0
2013-10-02 13:20:00,15.92,15.97,15.9,15.97,522000.0,15.92,15.97,15.9,15.97,522000.0
2013-10-02 13:30:00,15.96,15.98,15.94,15.97,370000.0,15.96,15.98,15.94,15.97,370000.0
2013-10-02 13:40:00,15.97,16.04,15.95,16.03,1322000.0,15.97,16.04,15.95,16.03,1322000.0
2013-10-02 13:50:00,16.03,16.04,16.0,16.02,610000.0,16.03,16.04,16.0,16.02,610000.0
2013-10-02 14:00:00,16.02,16.04,16.01,16.03,296000.0,16.02,16.04,16.01,16.03,296000.0
2013-10-02 14:10:00,16.03,16.04,16.0,16.03,480000.0,16.03,16.04,16.0,16.03,480000.0
2013-10-02 14:20:00,16.04,16.04,16.02,16.04,394000.0,16.04,16.04,16.02,16.04,394000.0
2013-10-02 14:30:00,16.03,16.05,15.99,16.0,878000.0,16.03,16.05,15.99,16.0,878000.0
2013-10-02 14:40:00,16.0,16.03,15.97,15.97,750000.0,16.0,16.03,15.97,15.97,750000.0
2013-10-02 14:50:00,15.98,16.0,15.97,16.0,484000.0,15.98,16.0,15.97,16.0,484000.0
2013-10-02 15:00:00,16.0,16.01,15.96,15.96,528000.0,16.0,16.01,15.96,15.96,528000.0
2013-10-02 15:10:00,15.96,16.02,15.96,16.0,748000.0,15.96,16.02,15.96,16.0,748000.0
2013-10-02 15:20:00,15.99,15.99,15.94,15.99,640000.0,15.99,15.99,15.94,15.99,640000.0
2013-10-02 15:30:00,15.99,16.01,15.97,15.98,622000.0,15.99,16.01,15.97,15.98,622000.0
2013-10-02 15:40:00,15.98,16.0,15.95,15.97,1216000.0,15.98,16.0,15.95,15.97,1216000.0
2013-10-02 15:50:00,15.97,16.04,15.97,16.03,2190000.0,15.97,16.04,15.97,16.03,2190000.0
2013-10-03 09:30:00,16.02,16.15,15.97,16.01,2988000.0,16.02,16.15,15.97,16.01,2988000.0
2013-10-03 09:40:00,16.03,16.05,15.96,15.96,2482000.0,16.03,16.05,15.96,15.96,2482000.0
2013-10-03 09:50:00,15.98,15.99,15.93,15.97,3172000.0,15.98,15.99,15.93,15.97,3172000.0
2013-10-03 10:00:00,15.98,15.98,15.9,15.95,3390000.0,15.98,15.98,15.9,15.95,3390000.0
2013-10-03 10:10:00,15.95,16.0,15.92,15.97,1582000.0,15.95,16.0,15.92,15.97,1582000.0
2013-10-03 10:20:00,15.96,15.97,15.85,15.87,3424000.0,15.96,15.97,15.85,15.87,3424000.0
2013-10-03 10:30:00,15.87,15.89,15.83,15.86,1752000.0,15.87,15.89,15.83,15.86,1752000.0
2013-10-03 10:40:00,15.86,15.88,15.83,15.86,798000.0,15.86,15.88,15.83,15.86,798000.0
2013-10-03 10:50:00,15.86,15.88,15.84,15.85,622000.0,15.86,15.88,15.84,15.85,622000.0
2013-10-03 11:00:00,15.85,15.91,15.84,15.91,626000.0,15.85,15.91,15.84,15.91,626000.0
2013-10-03 11:10:00,15.91,15.92,15.87,15.87,582000.0,15.91,15.92,15.87,15.87,582000.0
2013-10-03 11:20:00,15.88,15.9,15.83,15.83,520000.0,15.88,15.9,15.83,15.83,520000.0
2013-10-03 11:30:00,15.83,15.87,15.8,15.83,1080000.0,15.83,15.87,15.8,15.83,1080000.0
2013-10-03 11:40:00,15.84,15.84,15.72,15.75,3666000.0,15.84,15.84,15.72,15.75,3666000.0
2013-10-03 11:50:00,15.74,15.77,15.7,15.74,1464000.0,15.74,15.77,15.7,15.74,1464000.0
2013-10-03 12:00:00,15.74,15.74,15.7,15.71,586000.0,15.74,15.74,15.7,15.71,586000.0
2013-10-03 12:10:00,15.71,15.75,15.7,15.71,900000.0,15.71,15.75,15.7,15.71,900000.0
2013-10-03 12:20:00,15.7,15.71,15.65,15.71,884000.0,15.7,15.71,15.65,15.71,884000.0
2013-10-03 12:30:00,15.7,15.74,15.69,15.69,754000.0,15.7,15.74,15.69,15.69,754000.0
2013-10-03 12:40:00,15.69,15.79,15.68,15.77,1640000.0,15.69,15.79,15.68,15.77,1640000.0
2013-10-03 12:50:00,15.77,15.79,15.73,15.78,620000.0,15.77,15.79,15.73,15.78,620000.0
2013-10-03 13:00:00,15.77,15.79,15.74,15.78,936000.0,15.77,15.79,15.74,15.78,936000.0
2013-10-03 13:10:00,15.79,15.79,15.75,15.76,350000.0,15.79,15.79,15.75,15.76,350000.0
2013-10-03 13:20:00,15.77,15.83,15.75,15.82,704000.0,15.77,15.83,15.75,15.82,704000.0
2013-10-03 13:30:00,15.83,15.87,15.76,15.76,1330000.0,15.83,15.87,15.76,15.76,1330000.0
2013-10-03 13:40:00,15.77,15.85,15.77,15.82,476000.0,15.77,15.85,15.77,15.82,476000.0
2013-10-03 13:50:00,15.83,15.89,15.79,15.87,1000000.0,15.83,15.89,15.79,15.87,1000000.0
2013-10-03 14:00:00,15.88,15.88,15.79,15.8,760000.0,15.88,15.88,15.79,15.8,760000.0
2013-10-03 14:10:00,15.81,15.83,15.79,15.8,324000.0,15.81,15.83,15.79,15.8,324000.0
2013-10-03 14:20:00,15.8,15.81,15.7,15.81,1620000.0,15.8,15.81,15.7,15.81,1620000.0
2013-10-03 14:30:00,15.81,15.81,15.76,15.78,302000.0,15.81,15.81,15.76,15.78,302000.0
2013-10-03 14:40:00,15.78,15.79,15.75,15.75,908000.0,15.78,15.79,15.75,15.75,908000.0
2013-10-03 14:50:00,15.75,15.77,15.72,15.72,702000.0,15.75,15.77,15.72,15.72,702000.0
2013-10-03 15:00:00,15.72,15.76,15.71,15.74,628000.0,15.72,15.76,15.71,15.74,628000.0
2013-10-03 15:10:00,15.74,15.76,15.71,15.73,566000.0,15.74,15.76,15.71,15.73,566000.0
2013-10-03 15:20:00,15.74,15.76,15.72,15.76,636000.0,15.74,15.76,15.72,15.76,636000.0
2013-10-03 15:30:00,15.75,15.77,15.74,15.76,758000.0,15.75,15.77,15.74,15.76,758000.0
2013-10-03 15:40:00,15.76,15.77,15.74,15.75,926000.0,15.76,15.77,15.74,15.75,926000.0
2013-10-03 15:50:00,15.75,15.77,15.7,15.74,2498000.0,15.75,15.77,15.7,15.74,2498000.0
2013-10-04 09:30:00,15.76,15.8,15.68,15.71,2638000.0,15.76,15.8,15.68,15.71,2638000.0
2013-10-04 09:40:00,15.69,15.74,15.63,15.73,1788000.0,15.69,15.74,15.63,15.73,1788000.0
2013-10-04 09:50:00,15.74,15.78,15.72,15.73,2522000.0,15.74,15.78,15.72,15.73,2522000.0
2013-10-04 10:00:00,15.72,15.78,15.69,15.77,1210000.0,15.72,15.78,15.69,15.77,1210000.0
2013-10-04 10:10:00,15.78,15.82,15.77,15.79,2328000.0,15.78,15.82,15.77,15.79,2328000.0
2013-10-04 10:20:00,15.8,15.81,15.77,15.78,384000.0,15.8,15.81,15.77,15.78,384000.0
2013-10-04 10:30:00,15.79,15.83,15.79,15.81,774000.0,15.79,15.83,15.79,15.81,774000.0
2013-10-04 10:40:00,15.81,15.83,15.81,15.81,344000.0,15.81,15.83,15.81,15.81,344000.0
2013-10-04 10:50:00,15.81,15.82,15.8,15.81,774000.0,15.81,15.82,15.8,15.81,774000.0
2013-10-04 11:00:00,15.8,15.81,15.76,15.77,430000.0,15.8,15.81,15.76,15.77,430000.0
2013-10-04 11:10:00,15.76,15.79,15.75,15.77,362000.0,15.76,15.79,15.75,15.77,362000.0
2013-10-04 11:20:00,15.77,15.77,15.75,15.76,368000.0,15.77,15.77,15.75,15.76,368000.0
2013-10-04 11:30:00,15.77,15.79,15.75,15.79,376000.0,15.77,15.79,15.75,15.79,376000.0
2013-10-04 11:40:00,15.78,15.8,15.75,15.79,430000.0,15.78,15.8,15.75,15.79,430000.0
2013-10-04 11:50:00,15.79,15.79,15.76,15.77,300000.0,15.79,15.79,15.76,15.77,300000.0
2013-10-04 12:00:00,15.77,15.79,15.76,15.79,524000.0,15.77,15.79,15.76,15.79,524000.0
2013-10-04 12:10:00,15.79,15.82,15.78,15.81,586000.0,15.79,15.82,15.78,15.81,586000.0
2013-10-04 12:20:00,15.82,15.89,15.81,15.88,1122000.0,15.82,15.89,15.81,15.88,1122000.0
2013-10-04 12:30:00,15.88,15.9,15.85,15.88,706000.0,15.88,15.9,15.85,15.88,706000.0
2013-10-04 12:40:00,15.89,15.9,15.87,15.88,590000.0,15.89,15.9,15.87,15.88,590000.0
2013-10-04 12:50:00,15.87,15.9,15.86,15.89,854000.0,15.87,15.9,15.86,15.89,854000.0
2013-10-04 13:00:00,15.89,15.92,15.88,15.92,654000.0,15.89,15.92,15.88,15.92,654000.0
2013-10-04 13:10:00,15.92,15.92,15.89,15.9,308000.0,15.92,15.92,15.89,15.9,308000.0
2013-10-04 13:20:00,15.9,15.91,15.89,15.9,276000.0,15.9,15.91,15.89,15.9,276000.0
2013-10-04 13:30:00,15.9,15.93,15.9,15.92,644000.0,15.9,15.93,15.9,15.92,644000.0
2013-10-04 13:40:00,15.92,15.93,15.9,15.9,394000.0,15.92,15.93,15.9,15.9,394000.0
2013-10-04 13:50:00,15.9,15.93,15.88,15.89,560000.0,15.9,15.93,15.88,15.89,560000.0
2013-10-04 14:00:00,15.89,15.9,15.88,15.89,556000.0,15.89,15.9,15.88,15.89,556000.0
2013-10-04 14:10:00,15.89,15.9,15.88,15.88,412000.0,15.89,15.9,15.88,15.88,412000.0
2013-10-04 14:20:00,15.89,15.92,15.88,15.91,380000.0,15.89,15.92,15.88,15.91,380000.0
2013-10-04 14:30:00,15.91,15.93,15.9,15.91,506000.0,15.91,15.93,15.9,15.91,506000.0
2013-10-04 14:40:00,15.91,15.94,15.89,15.94,410000.0,15.91,15.94,15.89,15.94,410000.0
2013-10-04 14:50:00,15.94,15.95,15.92,15.93,550000.0,15.94,15.95,15.92,15.93,550000.0
2013-10-04 15:00:00,15.93,15.94,15.91,15.93,448000.0,15.93,15.94,15.91,15.93,448000.0
2013-10-04 15:10:00,15.93,15.95,15.91,15.93,820000.0,15.93,15.95,15.91,15.93,820000.0
2013-10-04 15:20:00,15.93,15.93,15.89,15.91,780000.0,15.93,15.93,15.89,15.91,780000.0
2013-10-04 15:30:00,15.91,15.92,15.9,15.9,660000.0,15.91,15.92,15.9,15.9,660000.0
2013-10-04 15:40:00,15.9,15.92,15.89,15.92,1056000.0,15.9,15.92,15.89,15.92,1056000.0
2013-10-04 15:50:00,15.92,15.96,15.92,15.94,3182000.0,15.92,15.96,15.92,15.94,3182000.0
2013-10-07 09:30:00,15.76,15.79,15.7,15.73,2064000.0,15.76,15.79,15.7,15.73,2064000.0
2013-10-07 09:40:00,15.73,15.75,15.71,15.75,898000.0,15.73,15.75,15.71,15.75,898000.0
2013-10-07 09:50:00,15.75,15.75,15.7,15.7,2092000.0,15.75,15.75,15.7,15.7,2092000.0
2013-10-07 10:00:00,15.71,15.73,15.68,15.72,1608000.0,15.71,15.73,15.68,15.72,1608000.0
2013-10-07 10:10:00,15.72,15.72,15.7,15.72,664000.0,15.72,15.72,15.7,15.72,664000.0
2013-10-07 10:20:00,15.72,15.76,15.72,15.72,712000.0,15.72,15.76,15.72,15.72,712000.0
2013-10-07 10:30:00,15.73,15.75,15.68,15.68,1022000.0,15.73,15.75,15.68,15.68,1022000.0
2013-10-07 10:40:00,15.69,15.72,15.69,15.69,1110000.0,15.69,15.72,15.69,15.69,1110000.0
2013-10-07 10:50:00,15.69,15.71,15.67,15.68,480000.0,15.69,15.71,15.67,15.68,480000.0
2013-10-07 11:00:00,15.68,15.68,15.62,15.65,1262000.0,15.68,15.68,15.62,15.65,1262000.0
2013-10-07 11:10:00,15.66,15.67,15.62,15.63,1372000.0,15.66,15.67,15.62,15.63,1372000.0
2013-10-07 11:20:00,15.63,15.65,15.62,15.65,476000.0,15.63,15.65,15.62,15.65,476000.0
2013-10-07 11:30:00,15.65,15.71,15.64,15.67,440000.0,15.65,15.71,15.64,15.67,440000.0
2013-10-07 11:40:00,15.67,15.71,15.67,15.69,396000.0,15.67,15.71,15.67,15.69,396000.0
2013-10-07 11:50:00,15.7,15.71,15.69,15.69,496000.0,15.7,15.71,15.69,15.69,496000.0
2013-10-07 12:00:00,15.69,15.72,15.65,15.7,1358000.0,15.69,15.72,15.65,15.7,1358000.0
2013-10-07 12:10:00,15.7,15.7,15.66,15.68,822000.0,15.7,15.7,15.66,15.68,822000.0
2013-10-07 12:20:00,15.67,15.67,15.63,15.64,1962000.0,15.67,15.67,15.63,15.64,1962000.0
2013-10-07 12:30:00,15.63,15.65,15.61,15.62,590000.0,15.63,15.65,15.61,15.62,590000.0
2013-10-07 12:40:00,15.62,15.64,15.62,15.64,454000.0,15.62,15.64,15.62,15.64,454000.0
2013-10-07 12:50:00,15.63,15.64,15.55,15.55,3206000.0,15.63,15.64,15.55,15.55,3206000.0
2013-10-07 13:00:00,15.55,15.57,15.51,15.54,1216000.0,15.55,15.57,15.51,15.54,1216000.0
2013-10-07 13:10:00,15.54,15.57,15.53,15.55,550000.0,15.54,15.57,15.53,15.55,550000.0
2013-10-07 13:20:00,15.55,15.55,15.53,15.55,360000.0,15.55,15.55,15.53,15.55,360000.0
2013-10-07 13:30:00,15.55,15.58,15.55,15.55,428000.0,15.55,15.58,15.55,15.55,428000.0
2013-10-07 13:40:00,15.56,15.58,15.53,15.57,466000.0,15.56,15.58,15.53,15.57,466000.0
2013-10-07 13:50:00,15.56,15.59,15.55,15.59,366000.0,15.56,15.59,15.55,15.59,366000.0
2013-10-07 14:00:00,15.59,15.6,15.54,15.54,874000.0,15.59,15.6,15.54,15.54,874000.0
2013-10-07 14:10:00,15.54,15.57,15.54,15.57,652000.0,15.54,15.57,15.54,15.57,652000.0
2013-10-07 14:20:00,15.58,15.58,15.54,15.56,508000.0,15.58,15.58,15.54,15.56,508000.0
2013-10-07 14:30:00,15.56,15.58,15.55,15.58,424000.0,15.56,15.58,15.55,15.58,424000.0
2013-10-07 14:40:00,15.57,15.58,15.54,15.56,430000.0,15.57,15.58,15.54,15.56,430000.0
2013-10-07 14:50:00,15.56,15.58,15.55,15.57,632000.0,15.56,15.58,15.55,15.57,632000.0
2013-10-07 15:00:00,15.57,15.58,15.55,15.55,528000.0,15.57,15.58,15.55,15.55,528000.0
2013-10-07 15:10:00,15.56,15.58,15.55,15.57,628000.0,15.56,15.58,15.55,15.57,628000.0
2013-10-07 15:20:00,15.57,15.58,15.53,15.55,786000.0,15.57,15.58,15.53,15.55,786000.0
2013-10-07 15:30:00,15.55,15.56,15.53,15.53,684000.0,15.55,15.56,15.53,15.53,684000.0
2013-10-07 15:40:00,15.53,15.55,15.5,15.51,2068000.0,15.53,15.55,15.5,15.51,2068000.0
2013-10-07 15:50:00,15.51,15.53,15.49,15.5,2872000.0,15.51,15.53,15.49,15.5,2872000.0
2013-10-08 09:30:00,15.58,15.58,15.43,15.46,3318000.0,15.58,15.58,15.43,15.46,3318000.0
2013-10-08 09:40:00,15.47,15.5,15.41,15.42,2818000.0,15.47,15.5,15.41,15.42,2818000.0
2013-10-08 09:50:00,15.41,15.43,15.34,15.42,5914000.0,15.41,15.43,15.34,15.42,5914000.0
2013-10-08 10:00:00,15.42,15.46,15.39,15.4,2936000.0,15.42,15.46,15.39,15.4,2936000.0
2013-10-08 10:10:00,15.4,15.43,15.38,15.41,1602000.0,15.4,15.43,15.38,15.41,1602000.0
2013-10-08 10:20:00,15.4,15.41,15.37,15.37,1202000.0,15.4,15.41,15.37,15.37,1202000.0
2013-10-08 10:30:00,15.38,15.39,15.33,15.33,1654000.0,15.38,15.39,15.33,15.33,1654000.0
2013-10-08 10:40:00,15.34,15.34,15.23,15.23,2802000.0,15.34,15.34,15.23,15.23,2802000.0
2013-10-08 10:50:00,15.23,15.26,15.15,15.17,1902000.0,15.23,15.26,15.15,15.17,1902000.0
2013-10-08 11:00:00,15.17,15.18,15.11,15.17,2140000.0,15.17,15.18,15.11,15.17,2140000.0
2013-10-08 11:10:00,15.16,15.24,15.16,15.21,1634000.0,15.16,15.24,15.16,15.21,1634000.0
2013-10-08 11:20:00,15.21,15.25,15.2,15.22,852000.0,15.21,15.25,15.2,15.22,852000.0
2013-10-08 11:30:00,15.22,15.22,15.14,15.15,990000.0,15.22,15.22,15.14,15.15,990000.0
2013-10-08 11:40:00,15.15,15.15,15.05,15.08,2046000.0,15.15,15.15,15.05,15.08,2046000.0
2013-10-08 11:50:00,15.08,15.14,15.07,15.14,2028000.0,15.08,15.14,15.07,15.14,2028000.0
2013-10-08 12:00:00,15.13,15.15,15.11,15.14,878000.0,15.13,15.15,15.11,15.14,878000.0
2013-10-08 12:10:00,15.14,15.15,15.07,15.07,662000.0,15.14,15.15,15.07,15.07,662000.0
2013-10-08 12:20:00,15.07,15.08,15.03,15.07,1132000.0,15.07,15.08,15.03,15.07,1132000.0
2013-10-08 12:30:00,15.07,15.08,15.01,15.06,936000.0,15.07,15.08,15.01,15.06,936000.0
2013-10-08 12:40:00,15.07,15.18,15.05,15.14,1096000.0,15.07,15.18,15.05,15.14,1096000.0
2013-10-08 12:50:00,15.14,15.15,15.09,15.13,490000.0,15.14,15.15,15.09,15.13,490000.0
2013-10-08 13:00:00,15.13,15.14,15.1,15.11,824000.0,15.13,15.14,15.1,15.11,824000.0
2013-10-08 13:10:00,15.1,15.14,15.09,15.1,556000.0,15.1,15.14,15.09,15.1,556000.0
2013-10-08 13:20:00,15.09,15.15,15.08,15.14,770000.0,15.09,15.15,15.08,15.14,770000.0
2013-10-08 13:30:00,15.14,15.16,15.1,15.1,574000.0,15.14,15.16,15.1,15.1,574000.0
2013-10-08 13:40:00,15.1,15.12,15.06,15.06,430000.0,15.1,15.12,15.06,15.06,430000.0
2013-10-08 13:50:00,15.07,15.11,15.07,15.08,604000.0,15.07,15.11,15.07,15.08,604000.0
2013-10-08 14:00:00,15.08,15.11,15.07,15.08,1448000.0,15.08,15.11,15.07,15.08,1448000.0
2013-10-08 14:10:00,15.08,15.11,15.07,15.09,690000.0,15.08,15.11,15.07,15.09,690000.0
2013-10-08 14:20:00,15.08,15.14,15.06,15.12,1358000.0,15.08,15.14,15.06,15.12,1358000.0
2013-10-08 14:30:00,15.12,15.14,15.09,15.12,1004000.0,15.12,15.14,15.09,15.12,1004000.0
2013-10-08 14:40:00,15.11,15.13,15.08,15.11,744000.0,15.11,15.13,15.08,15.11,744000.0
2013-10-08 14:50:00,15.1,15.17,15.09,15.16,908000.0,15.1,15.17,15.09,15.16,908000.0
2013-10-08 15:00:00,15.16,15.19,15.15,15.16,1196000.0,15.16,15.19,15.15,15.16,1196000.0
2013-10-08 15:10:00,15.16,15.17,15.11,15.14,868000.0,15.16,15.17,15.11,15.14,868000.0
2013-10-08 15:20:00,15.14,15.23,15.14,15.21,1494000.0,15.14,15.23,15.14,15.21,1494000.0
2013-10-08 15:30:00,15.21,15.24,15.17,15.2,1374000.0,15.21,15.24,15.17,15.2,1374000.0
2013-10-08 15:40:00,15.2,15.2,15.15,15.17,1344000.0,15.2,15.2,15.15,15.17,1344000.0
2013-10-08 15:50:00,15.17,15.19,15.14,15.16,3022000.0,15.17,15.19,15.14,15.16,3022000.0
2013-10-09 09:30:00,15.16,15.18,15.01,15.01,2562000.0,15.16,15.18,15.01,15.01,2562000.0
2013-10-09 09:40:00,15.01,15.02,14.93,14.94,3188000.0,15.01,15.02,14.93,14.94,3188000.0
2013-10-09 09:50:00,14.95,14.96,14.87,14.94,5046000.0,14.95,14.96,14.87,14.94,5046000.0
2013-10-09 10:00:00,14.95,14.95,14.83,14.91,3770000.0,14.95,14.95,14.83,14.91,3770000.0
2013-10-09 10:10:00,14.91,14.92,14.83,14.88,1940000.0,14.91,14.92,14.83,14.88,1940000.0
2013-10-09 10:20:00,14.88,14.98,14.87,14.97,2712000.0,14.88,14.98,14.87,14.97,2712000.0
2013-10-09 10:30:00,14.97,15.01,14.94,15.0,1082000.0,14.97,15.01,14.94,15.0,1082000.0
2013-10-09 10:40:00,14.99,15.04,14.99,15.03,1418000.0,14.99,15.04,14.99,15.03,1418000.0
2013-10-09 10:50:00,15.03,15.05,14.98,14.99,2636000.0,15.03,15.05,14.98,14.99,2636000.0
2013-10-09 11:00:00,14.98,15.02,14.89,14.89,1854000.0,14.98,15.02,14.89,14.89,1854000.0
2013-10-09 11:10:00,14.9,14.9,14.84,14.86,2304000.0,14.9,14.9,14.84,14.86,2304000.0
2013-10-09 11:20:00,14.85,14.9,14.84,14.87,866000.0,14.85,14.9,14.84,14.87,866000.0
2013-10-09 11:30:00,14.87,14.9,14.87,14.88,1034000.0,14.87,14.9,14.87,14.88,1034000.0
2013-10-09 11:40:00,14.88,14.94,14.87,14.92,792000.0,14.88,14.94,14.87,14.92,792000.0
2013-10-09 11:50:00,14.92,14.92,14.88,14.89,672000.0,14.92,14.92,14.88,14.89,672000.0
2013-10-09 12:00:00,14.89,14.92,14.87,14.89,352000.0,14.89,14.92,14.87,14.89,352000.0
2013-10-09 12:10:00,14.88,15.0,14.88,14.98,848000.0,14.88,15.0,14.88,14.98,848000.0
2013-10-09 12:20:00,14.98,14.99,14.96,14.97,566000.0,14.98,14.99,14.96,14.97,566000.0
2013-10-09 12:30:00,14.96,15.0,14.94,14.99,572000.0,14.96,15.0,14.94,14.99,572000.0
2013-10-09 12:40:00,14.98,14.99,14.92,14.93,728000.0,14.98,14.99,14.92,14.93,728000.0
2013-10-09 12:50:00,14.93,14.94,14.89,14.9,512000.0,14.93,14.94,14.89,14.9,512000.0
2013-10-09 13:00:00,14.9,14.98,14.9,14.97,290000.0,14.9,14.98,14.9,14.97,290000.0
2013-10-09 13:10:00,14.97,15.0,14.95,14.99,2146000.0,14.97,15.0,14.95,14.99,2146000.0
2013-10-09 13:20:00,15.0,15.02,14.97,14.98,2312000.0,15.0,15.02,14.97,14.98,2312000.0
2013-10-09 13:30:00,14.96,14.99,14.9,14.96,1208000.0,14.96,14.99,14.9,14.96,1208000.0
2013-10-09 13:40:00,14.97,14.98,14.95,14.97,688000.0,14.97,14.98,14.95,14.97,688000.0
2013-10-09 13:50:00,14.97,15.0,14.96,14.97,630000.0,14.97,15.0,14.96,14.97,630000.0
2013-10-09 14:00:00,14.97,14.99,14.94,14.97,2592000.0,14.97,14.99,14.94,14.97,2592000.0
2013-10-09 14:10:00,14.97,14.99,14.92,14.93,690000.0,14.97,14.99,14.92,14.93,690000.0
2013-10-09 14:20:00,14.92,14.97,14.91,14.97,374000.0,14.92,14.97,14.91,14.97,374000.0
2013-10-09 14:30:00,14.97,14.97,14.94,14.96,1488000.0,14.97,14.97,14.94,14.96,1488000.0
2013-10-09 14:40:00,14.96,14.98,14.94,14.97,1070000.0,14.96,14.98,14.94,14.97,1070000.0
2013-10-09 14:50:00,14.98,15.0,14.95,14.99,936000.0,14.98,15.0,14.95,14.99,936000.0
2013-10-09 15:00:00,14.99,14.99,14.92,14.94,1358000.0,14.99,14.99,14.92,14.94,1358000.0
2013-10-09 15:10:00,14.94,14.95,14.92,14.95,540000.0,14.94,14.95,14.92,14.95,540000.0
2013-10-09 15:20:00,14.94,14.96,14.92,14.93,1098000.0,14.94,14.96,14.92,14.93,1098000.0
2013-10-09 15:30:00,14.93,14.98,14.93,14.97,2312000.0,14.93,14.98,14.93,14.97,2312000.0
2013-10-09 15:40:00,14.97,14.98,14.89,14.9,1648000.0,14.97,14.98,14.89,14.9,1648000.0
2013-10-09 15:50:00,14.9,14.93,14.89,14.91,4328000.0,14.9,14.93,14.89,14.91,4328000.0
2013-10-10 09:30:00,15.23,15.32,15.19,15.21,4622000.0,15.23,15.32,15.19,15.21,4622000.0
2013-10-10 09:40:00,15.23,15.29,15.21,15.23,2534000.0,15.23,15.29,15.21,15.23,2534000.0
2013-10-10 09:50:00,15.23,15.33,15.21,15.27,4036000.0,15.23,15.33,15.21,15.27,4036000.0
2013-10-10 10:00:00,15.27,15.29,15.24,15.26,2752000.0,15.27,15.29,15.24,15.26,2752000.0
2013-10-10 10:10:00,15.26,15.27,15.15,15.15,2466000.0,15.26,15.27,15.15,15.15,2466000.0
2013-10-10 10:20:00,15.15,15.24,15.13,15.23,1590000.0,15.15,15.24,15.13,15.23,1590000.0
2013-10-10 10:30:00,15.24,15.26,15.21,15.24,914000.0,15.24,15.26,15.21,15.24,914000.0
2013-10-10 10:40:00,15.25,15.29,15.24,15.27,910000.0,15.25,15.29,15.24,15.27,910000.0
2013-10-10 10:50:00,15.27,15.29,15.23,15.25,2490000.0,15.27,15.29,15.23,15.25,2490000.0
2013-10-10 11:00:00,15.25,15.26,15.2,15.23,986000.0,15.25,15.26,15.2,15.23,986000.0
2013-10-10 11:10:00,15.23,15.23,15.18,15.18,648000.0,15.23,15.23,15.18,15.18,648000.0
2013-10-10 11:20:00,15.19,15.23,15.18,15.22,578000.0,15.19,15.23,15.18,15.22,578000.0
2013-10-10 11:30:00,15.22,15.25,15.2,15.23,1130000.0,15.22,15.25,15.2,15.23,1130000.0
2013-10-10 11:40:00,15.23,15.25,15.22,15.24,902000.0,15.23,15.25,15.22,15.24,902000.0
2013-10-10 11:50:00,15.23,15.25,15.22,15.24,1018000.0,15.23,15.25,15.22,15.24,1018000.0
2013-10-10 12:00:00,15.25,15.3,15.24,15.27,792000.0,15.25,15.3,15.24,15.27,792000.0
2013-10-10 12:10:00,15.27,15.29,15.25,15.26,578000.0,15.27,15.29,15.25,15.26,578000.0
2013-10-10 12:20:00,15.26,15.26,15.22,15.22,712000.0,15.26,15.26,15.22,15.22,712000.0
2013-10-10 12:30:00,15.22,15.24,15.22,15.23,464000.0,15.22,15.24,15.22,15.23,464000.0
2013-10-10 12:40:00,15.22,15.22,15.2,15.2,416000.0,15.22,15.22,15.2,15.2,416000.0
2013-10-10 12:50:00,15.21,15.24,15.21,15.23,304000.0,15.21,15.24,15.21,15.23,304000.0
2013-10-10 13:00:00,15.24,15.24,15.21,15.23,408000.0,15.24,15.24,15.21,15.23,408000.0
2013-10-10 13:10:00,15.23,15.23,15.2,15.2,282000.0,15.23,15.23,15.2,15.2,282000.0
2013-10-10 13:20:00,15.2,15.22,15.19,15.2,570000.0,15.2,15.22,15.19,15.2,570000.0
2013-10-10 13:30:00,15.2,15.23,15.19,15.22,240000.0,15.2,15.23,15.19,15.22,240000.0
2013-10-10 13:40:00,15.23,15.23,15.21,15.23,370000.0,15.23,15.23,15.21,15.23,370000.0
2013-10-10 13:50:00,15.23,15.25,15.23,15.24,254000.0,15.23,15.25,15.23,15.24,254000.0
2013-10-10 14:00:00,15.22,15.23,15.18,15.19,486000.0,15.22,15.23,15.18,15.19,486000.0
2013-10-10 14:10:00,15.19,15.2,15.18,15.18,604000.0,15.19,15.2,15.18,15.18,604000.0
2013-10-10 14:20:00,15.18,15.2,15.17,15.17,524000.0,15.18,15.2,15.17,15.17,524000.0
2013-10-10 14:30:00,15.17,15.19,15.16,15.17,1054000.0,15.17,15.19,15.16,15.17,1054000.0
2013-10-10 14:40:00,15.17,15.19,15.17,15.18,510000.0,15.17,15.19,15.17,15.18,510000.0
2013-10-10 14:50:00,15.18,15.23,15.18,15.23,530000.0,15.18,15.23,15.18,15.23,530000.0
2013-10-10 15:00:00,15.23,15.29,15.23,15.29,1016000.0,15.23,15.29,15.23,15.29,1016000.0
2013-10-10 15:10:00,15.29,15.33,15.29,15.29,1702000.0,15.29,15.33,15.29,15.29,1702000.0
2013-10-10 15:20:00,15.3,15.3,15.27,15.28,940000.0,15.3,15.3,15.27,15.28,940000.0
2013-10-10 15:30:00,15.28,15.29,15.25,15.26,986000.0,15.28,15.29,15.25,15.26,986000.0
2013-10-10 15:40:00,15.26,15.29,15.25,15.27,1326000.0,15.26,15.29,15.25,15.27,1326000.0
2013-10-10 15:50:00,15.27,15.29,15.25,15.27,3402000.0,15.27,15.29,15.25,15.27,3402000.0
2013-10-11 09:30:00,15.24,15.37,15.19,15.35,2918000.0,15.24,15.37,15.19,15.35,2918000.0
2013-10-11 09:40:00,15.36,15.48,15.35,15.45,2642000.0,15.36,15.48,15.35,15.45,2642000.0
2013-10-11 09:50:00,15.45,15.47,15.42,15.47,3404000.0,15.45,15.47,15.42,15.47,3404000.0
2013-10-11 10:00:00,15.47,15.52,15.45,15.51,3068000.0,15.47,15.52,15.45,15.51,3068000.0
2013-10-11 10:10:00,15.51,15.52,15.45,15.46,1922000.0,15.51,15.52,15.45,15.46,1922000.0
2013-10-11 10:20:00,15.46,15.51,15.45,15.49,2018000.0,15.46,15.51,15.45,15.49,2018000.0
2013-10-11 10:30:00,15.49,15.5,15.45,15.46,1990000.0,15.49,15.5,15.45,15.46,1990000.0
2013-10-11 10:40:00,15.46,15.46,15.39,15.39,1212000.0,15.46,15.46,15.39,15.39,1212000.0
2013-10-11 10:50:00,15.39,15.46,15.39,15.45,836000.0,15.39,15.46,15.39,15.45,836000.0
2013-10-11 11:00:00,15.45,15.45,15.42,15.42,290000.0,15.45,15.45,15.42,15.42,290000.0
2013-10-11 11:10:00,15.44,15.45,15.4,15.41,332000.0,15.44,15.45,15.4,15.41,332000.0
2013-10-11 11:20:00,15.41,15.44,15.4,15.4,268000.0,15.41,15.44,15.4,15.4,268000.0
2013-10-11 11:30:00,15.41,15.46,15.4,15.45,548000.0,15.41,15.46,15.4,15.45,548000.0
2013-10-11 11:40:00,15.45,15.51,15.45,15.49,680000.0,15.45,15.51,15.45,15.49,680000.0
2013-10-11 11:50:00,15.5,15.53,15.49,15.51,704000.0,15.5,15.53,15.49,15.51,704000.0
2013-10-11 12:00:00,15.51,15.51,15.49,15.5,700000.0,15.51,15.51,15.49,15.5,700000.0
2013-10-11 12:10:00,15.5,15.5,15.46,15.47,620000.0,15.5,15.5,15.46,15.47,620000.0
2013-10-11 12:20:00,15.47,15.5,15.47,15.49,362000.0,15.47,15.5,15.47,15.49,362000.0
2013-10-11 12:30:00,15.49,15.5,15.48,15.49,268000.0,15.49,15.5,15.48,15.49,268000.0
2013-10-11 12:40:00,15.49,15.51,15.49,15.5,350000.0,15.49,15.51,15.49,15.5,350000.0
2013-10-11 12:50:00,15.5,15.52,15.49,15.52,460000.0,15.5,15.52,15.49,15.52,460000.0
2013-10-11 13:00:00,15.52,15.54,15.52,15.53,406000.0,15.52,15.54,15.52,15.53,406000.0
2013-10-11 13:10:00,15.53,15.55,15.51,15.51,778000.0,15.53,15.55,15.51,15.51,778000.0
2013-10-11 13:20:00,15.5,15.53,15.49,15.52,642000.0,15.5,15.53,15.49,15.52,642000.0
2013-10-11 13:30:00,15.52,15.53,15.51,15.52,276000.0,15.52,15.53,15.51,15.52,276000.0
2013-10-11 13:40:00,15.52,15.54,15.52,15.53,206000.0,15.52,15.54,15.52,15.53,206000.0
2013-10-11 13:50:00,15.53,15.53,15.51,15.52,282000.0,15.53,15.53,15.51,15.52,282000.0
2013-10-11 14:00:00,15.52,15.53,15.51,15.53,470000.0,15.52,15.53,15.51,15.53,470000.0
2013-10-11 14:10:00,15.53,15.53,15.51,15.53,400000.0,15.53,15.53,15.51,15.53,400000.0
2013-10-11 14:20:00,15.53,15.54,15.51,15.53,406000.0,15.53,15.54,15.51,15.53,406000.0
2013-10-11 14:30:00,15.53,15.53,15.5,15.52,538000.0,15.53,15.53,15.5,15.52,538000.0
2013-10-11 14:40:00,15.52,15.54,15.5,15.53,766000.0,15.52,15.54,15.5,15.53,766000.0
2013-10-11 14:50:00,15.53,15.54,15.53,15.53,486000.0,15.53,15.54,15.53,15.53,486000.0
2013-10-11 15:00:00,15.54,15.54,15.51,15.52,622000.0,15.54,15.54,15.51,15.52,622000.0
2013-10-11 15:10:00,15.53,15.54,15.51,15.52,486000.0,15.53,15.54,15.51,15.52,486000.0
2013-10-11 15:20:00,15.52,15.53,15.51,15.53,524000.0,15.52,15.53,15.51,15.53,524000.0
2013-10-11 15:30:00,15.52,15.54,15.51,15.52,1142000.0,15.52,15.54,15.51,15.52,1142000.0
2013-10-11 15:40:00,15.52,15.52,15.48,15.48,1692000.0,15.52,15.52,15.48,15.48,1692000.0
2013-10-11 15:50:00,15.48,15.54,15.48,15.54,3042000.0,15.48,15.54,15.48,15.54,3042000.0
2013-10-14 09:30:00,15.46,15.53,15.4,15.49,2076000.0,15.46,15.53,15.4,15.49,2076000.0
2013-10-14 09:40:00,15.49,15.5,15.43,15.43,1090000.0,15.49,15.5,15.43,15.43,1090000.0
2013-10-14 09:50:00,15.43,15.49,15.42,15.48,1016000.0,15.43,15.49,15.42,15.48,1016000.0
2013-10-14 10:00:00,15.47,15.5,15.45,15.46,686000.0,15.47,15.5,15.45,15.46,686000.0
2013-10-14 10:10:00,15.46,15.46,15.43,15.43,522000.0,15.46,15.46,15.43,15.43,522000.0
2013-10-14 10:20:00,15.43,15.46,15.4,15.41,834000.0,15.43,15.46,15.4,15.41,834000.0
2013-10-14 10:30:00,15.42,15.43,15.38,15.38,776000.0,15.42,15.43,15.38,15.38,776000.0
2013-10-14 10:40:00,15.39,15.42,15.37,15.41,622000.0,15.39,15.42,15.37,15.41,622000.0
2013-10-14 10:50:00,15.41,15.42,15.35,15.36,1074000.0,15.41,15.42,15.35,15.36,1074000.0
2013-10-14 11:00:00,15.36,15.38,15.35,15.38,388000.0,15.36,15.38,15.35,15.38,388000.0
2013-10-14 11:10:00,15.38,15.39,15.36,15.38,250000.0,15.38,15.39,15.36,15.38,250000.0
2013-10-14 11:20:00,15.39,15.4,15.37,15.4,272000.0,15.39,15.4,15.37,15.4,272000.0
2013-10-14 11:30:00,15.39,15.44,15.39,15.44,286000.0,15.39,15.44,15.39,15.44,286000.0
2013-10-14 11:40:00,15.44,15.45,15.42,15.44,274000.0,15.44,15.45,15.42,15.44,274000.0
2013-10-14 11:50:00,15.45,15.49,15.44,15.48,500000.0,15.45,15.49,15.44,15.48,500000.0
2013-10-14 12:00:00,15.48,15.5,15.48,15.5,372000.0,15.48,15.5,15.48,15.5,372000.0
2013-10-14 12:10:00,15.49,15.5,15.47,15.48,672000.0,15.49,15.5,15.47,15.48,672000.0
2013-10-14 12:20:00,15.49,15.49,15.47,15.48,208000.0,15.49,15.49,15.47,15.48,208000.0
2013-10-14 12:30:00,15.48,15.51,15.48,15.49,578000.0,15.48,15.51,15.48,15.49,578000.0
2013-10-14 12:40:00,15.49,15.51,15.49,15.49,192000.0,15.49,15.51,15.49,15.49,192000.0
2013-10-14 12:50:00,15.49,15.54,15.49,15.54,372000.0,15.49,15.54,15.49,15.54,372000.0
2013-10-14 13:00:00,15.54,15.54,15.51,15.53,656000.0,15.54,15.54,15.51,15.53,656000.0
2013-10-14 13:10:00,15.53,15.56,15.52,15.52,756000.0,15.53,15.56,15.52,15.52,756000.0
2013-10-14 13:20:00,15.52,15.53,15.5,15.51,624000.0,15.52,15.53,15.5,15.51,624000.0
2013-10-14 13:30:00,15.51,15.53,15.5,15.5,484000.0,15.51,15.53,15.5,15.5,484000.0
2013-10-14 13:40:00,15.51,15.53,15.49,15.5,1338000.0,15.51,15.53,15.49,15.5,1338000.0
2013-10-14 13:50:00,15.51,15.54,15.5,15.52,512000.0,15.51,15.54,15.5,15.52,512000.0
2013-10-14 14:00:00,15.53,15.58,15.52,15.54,1942000.0,15.53,15.58,15.52,15.54,1942000.0
2013-10-14 14:10:00,15.54,15.56,15.53,15.55,348000.0,15.54,15.56,15.53,15.55,348000.0
2013-10-14 14:20:00,15.56,15.57,15.51,15.52,1306000.0,15.56,15.57,15.51,15.52,1306000.0
2013-10-14 14:30:00,15.52,15.56,15.51,15.56,278000.0,15.52,15.56,15.51,15.56,278000.0
2013-10-14 14:40:00,15.56,15.56,15.49,15.52,1444000.0,15.56,15.56,15.49,15.52,1444000.0
2013-10-14 14:50:00,15.52,15.52,15.49,15.5,430000.0,15.52,15.52,15.49,15.5,430000.0
2013-10-14 15:00:00,15.5,15.53,15.5,15.53,1092000.0,15.5,15.53,15.5,15.53,1092000.0
2013-10-14 15:10:00,15.53,15.54,15.51,15.51,698000.0,15.53,15.54,15.51,15.51,698000.0
2013-10-14 15:20:00,15.51,15.52,15.48,15.49,1300000.0,15.51,15.52,15.48,15.49,1300000.0
2013-10-14 15:30:00,15.49,15.51,15.47,15.47,1324000.0,15.49,15.51,15.47,15.47,1324000.0
2013-10-14 15:40:00,15.48,15.51,15.46,15.46,1562000.0,15.48,15.51,15.46,15.46,1562000.0
2013-10-14 15:50:00,15.47,15.54,15.46,15.54,3066000.0,15.47,15.54,15.46,15.54,3066000.0
2013-10-15 09:30:00,15.49,15.54,15.43,15.44,3136000.0,15.49,15.54,15.43,15.44,3136000.0
2013-10-15 09:40:00,15.44,15.47,15.43,15.46,1464000.0,15.44,15.47,15.43,15.46,1464000.0
2013-10-15 09:50:00,15.47,15.48,15.44,15.44,1668000.0,15.47,15.48,15.44,15.44,1668000.0
2013-10-15 10:00:00,15.44,15.47,15.4,15.46,1184000.0,15.44,15.47,15.4,15.46,1184000.0
2013-10-15 10:10:00,15.46,15.48,15.44,15.45,648000.0,15.46,15.48,15.44,15.45,648000.0
2013-10-15 10:20:00,15.45,15.47,15.44,15.45,2034000.0,15.45,15.47,15.44,15.45,2034000.0
2013-10-15 10:30:00,15.44,15.46,15.44,15.45,2108000.0,15.44,15.46,15.44,15.45,2108000.0
2013-10-15 10:40:00,15.46,15.46,15.42,15.45,634000.0,15.46,15.46,15.42,15.45,634000.0
2013-10-15 10:50:00,15.46,15.46,15.42,15.44,538000.0,15.46,15.46,15.42,15.44,538000.0
2013-10-15 11:00:00,15.44,15.46,15.41,15.44,906000.0,15.44,15.46,15.41,15.44,906000.0
2013-10-15 11:10:00,15.43,15.48,15.42,15.47,1030000.0,15.43,15.48,15.42,15.47,1030000.0
2013-10-15 11:20:00,15.47,15.49,15.45,15.46,898000.0,15.47,15.49,15.45,15.46,898000.0
2013-10-15 11:30:00,15.45,15.47,15.43,15.43,706000.0,15.45,15.47,15.43,15.43,706000.0
2013-10-15 11:40:00,15.43,15.44,15.41,15.42,808000.0,15.43,15.44,15.41,15.42,808000.0
2013-10-15 11:50:00,15.43,15.46,15.43,15.44,388000.0,15.43,15.46,15.43,15.44,388000.0
2013-10-15 12:00:00,15.43,15.45,15.41,15.44,592000.0,15.43,15.45,15.41,15.44,592000.0
2013-10-15 12:10:00,15.45,15.45,15.38,15.39,954000.0,15.45,15.45,15.38,15.39,954000.0
2013-10-15 12:20:00,15.38,15.4,15.37,15.38,686000.0,15.38,15.4,15.37,15.38,686000.0
2013-10-15 12:30:00,15.38,15.41,15.36,15.37,1016000.0,15.38,15.41,15.36,15.37,1016000.0
2013-10-15 12:40:00,15.38,15.39,15.36,15.37,710000.0,15.38,15.39,15.36,15.37,710000.0
2013-10-15 12:50:00,15.36,15.37,15.33,15.33,886000.0,15.36,15.37,15.33,15.33,886000.0
2013-10-15 13:00:00,15.33,15.33,15.31,15.31,802000.0,15.33,15.33,15.31,15.31,802000.0
2013-10-15 13:10:00,15.31,15.36,15.29,15.35,1014000.0,15.31,15.36,15.29,15.35,1014000.0
2013-10-15 13:20:00,15.35,15.35,15.32,15.32,400000.0,15.35,15.35,15.32,15.32,400000.0
2013-10-15 13:30:00,15.32,15.35,15.31,15.33,444000.0,15.32,15.35,15.31,15.33,444000.0
2013-10-15 13:40:00,15.33,15.37,15.32,15.37,918000.0,15.33,15.37,15.32,15.37,918000.0
2013-10-15 13:50:00,15.36,15.39,15.35,15.39,2276000.0,15.36,15.39,15.35,15.39,2276000.0
2013-10-15 14:00:00,15.38,15.4,15.38,15.39,554000.0,15.38,15.4,15.38,15.39,554000.0
2013-10-15 14:10:00,15.39,15.39,15.37,15.38,492000.0,15.39,15.39,15.37,15.38,492000.0
2013-10-15 14:20:00,15.38,15.38,15.32,15.32,1026000.0,15.38,15.38,15.32,15.32,1026000.0
2013-10-15 14:30:00,15.32,15.33,15.28,15.31,1038000.0,15.32,15.33,15.28,15.31,1038000.0
2013-10-15 14:40:00,15.31,15.34,15.28,15.29,856000.0,15.31,15.34,15.28,15.29,856000.0
2013-10-15 14:50:00,15.29,15.32,15.28,15.31,912000.0,15.29,15.32,15.28,15.31,912000.0
2013-10-15 15:00:00,15.31,15.36,15.28,15.36,1106000.0,15.31,15.36,15.28,15.36,1106000.0
2013-10-15 15:10:00,15.35,15.37,15.32,15.34,878000.0,15.35,15.37,15.32,15.34,878000.0
2013-10-15 15:20:00,15.34,15.34,15.32,15.32,588000.0,15.34,15.34,15.32,15.32,588000.0
2013-10-15 15:30:00,15.32,15.33,15.28,15.29,1180000.0,15.32,15.33,15.28,15.29,1180000.0
2013-10-15 15:40:00,15.29,15.3,15.26,15.29,1596000.0,15.29,15.3,15.26,15.29,1596000.0
2013-10-15 15:50:00,15.3,15.33,15.28,15.32,2304000.0,15.3,15.33,15.28,15.32,2304000.0
2013-10-16 09:30:00,15.42,15.43,15.3,15.31,2838000.0,15.42,15.43,15.3,15.31,2838000.0
2013-10-16 09:40:00,15.31,15.35,15.28,15.33,1640000.0,15.31,15.35,15.28,15.33,1640000.0
2013-10-16 09:50:00,15.34,15.43,15.32,15.42,2782000.0,15.34,15.43,15.32,15.42,2782000.0
2013-10-16 10:00:00,15.42,15.44,15.37,15.43,2326000.0,15.42,15.44,15.37,15.43,2326000.0
2013-10-16 10:10:00,15.44,15.47,15.43,15.43,1734000.0,15.44,15.47,15.43,15.43,1734000.0
2013-10-16 10:20:00,15.44,15.48,15.43,15.47,4448000.0,15.44,15.48,15.43,15.47,4448000.0
2013-10-16 10:30:00,15.47,15.5,15.46,15.48,1046000.0,15.47,15.5,15.46,15.48,1046000.0
2013-10-16 10:40:00,15.48,15.5,15.47,15.5,826000.0,15.48,15.5,15.47,15.5,826000.0
2013-10-16 10:50:00,15.5,15.5,15.45,15.5,1100000.0,15.5,15.5,15.45,15.5,1100000.0
2013-10-16 11:00:00,15.49,15.5,15.47,15.48,846000.0,15.49,15.5,15.47,15.48,846000.0
2013-10-16 11:10:00,15.48,15.49,15.47,15.47,870000.0,15.48,15.49,15.47,15.47,870000.0
2013-10-16 11:20:00,15.48,15.5,15.45,15.46,490000.0,15.48,15.5,15.45,15.46,490000.0
2013-10-16 11:30:00,15.45,15.47,15.44,15.45,868000.0,15.45,15.47,15.44,15.45,868000.0
2013-10-16 11:40:00,15.45,15.47,15.44,15.44,366000.0,15.45,15.47,15.44,15.44,366000.0
2013-10-16 11:50:00,15.44,15.47,15.43,15.46,512000.0,15.44,15.47,15.43,15.46,512000.0
2013-10-16 12:00:00,15.46,15.51,15.46,15.5,810000.0,15.46,15.51,15.46,15.5,810000.0
2013-10-16 12:10:00,15.5,15.52,15.49,15.5,2422000.0,15.5,15.52,15.49,15.5,2422000.0
2013-10-16 12:20:00,15.5,15.51,15.47,15.49,1352000.0,15.5,15.51,15.47,15.49,1352000.0
2013-10-16 12:30:00,15.49,15.49,15.47,15.49,586000.0,15.49,15.49,15.47,15.49,586000.0
2013-10-16 12:40:00,15.49,15.5,15.48,15.5,308000.0,15.49,15.5,15.48,15.5,308000.0
2013-10-16 12:50:00,15.5,15.5,15.48,15.49,216000.0,15.5,15.5,15.48,15.49,216000.0
2013-10-16 13:00:00,15.49,15.49,15.47,15.49,222000.0,15.49,15.49,15.47,15.49,222000.0
2013-10-16 13:10:00,15.48,15.5,15.47,15.5,374000.0,15.48,15.5,15.47,15.5,374000.0
2013-10-16 13:20:00,15.5,15.5,15.47,15.49,518000.0,15.5,15.5,15.47,15.49,518000.0
2013-10-16 13:30:00,15.49,15.51,15.49,15.5,540000.0,15.49,15.51,15.49,15.5,540000.0
2013-10-16 13:40:00,15.5,15.5,15.49,15.49,256000.0,15.5,15.5,15.49,15.49,256000.0
2013-10-16 13:50:00,15.5,15.5,15.48,15.48,348000.0,15.5,15.5,15.48,15.48,348000.0
2013-10-16 14:00:00,15.48,15.5,15.48,15.49,774000.0,15.48,15.5,15.48,15.49,774000.0
2013-10-16 14:10:00,15.5,15.5,15.48,15.49,326000.0,15.5,15.5,15.48,15.49,326000.0
2013-10-16 14:20:00,15.49,15.5,15.48,15.48,474000.0,15.49,15.5,15.48,15.48,474000.0
2013-10-16 14:30:00,15.48,15.49,15.47,15.47,338000.0,15.48,15.49,15.47,15.47,338000.0
2013-10-16 14:40:00,15.47,15.5,15.47,15.5,614000.0,15.47,15.5,15.47,15.5,614000.0
2013-10-16 14:50:00,15.5,15.5,15.48,15.49,288000.0,15.5,15.5,15.48,15.49,288000.0
2013-10-16 15:00:00,15.49,15.5,15.47,15.5,698000.0,15.49,15.5,15.47,15.5,698000.0
2013-10-16 15:10:00,15.5,15.51,15.49,15.49,808000.0,15.5,15.51,15.49,15.49,808000.0
2013-10-16 15:20:00,15.49,15.52,15.49,15.51,552000.0,15.49,15.52,15.49,15.51,552000.0
2013-10-16 15:30:00,15.51,15.53,15.5,15.52,780000.0,15.51,15.53,15.5,15.52,780000.0
2013-10-16 15:40:00,15.52,15.54,15.52,15.53,1214000.0,15.52,15.54,15.52,15.53,1214000.0
2013-10-16 15:50:00,15.53,15.54,15.52,15.52,2050000.0,15.53,15.54,15.52,15.52,2050000.0
2013-10-17 09:30:00,15.35,15.41,15.31,15.37,4816000.0,15.35,15.41,15.31,15.37,4816000.0
2013-10-17 09:40:00,15.37,15.39,15.32,15.32,2160000.0,15.37,15.39,15.32,15.32,2160000.0
2013-10-17 09:50:00,15.32,15.33,15.28,15.3,2862000.0,15.32,15.33,15.28,15.3,2862000.0
2013-10-17 10:00:00,15.3,15.34,15.26,15.32,3068000.0,15.3,15.34,15.26,15.32,3068000.0
2013-10-17 10:10:00,15.31,15.32,15.28,15.31,2432000.0,15.31,15.32,15.28,15.31,2432000.0
2013-10-17 10:20:00,15.31,15.35,15.3,15.33,1440000.0,15.31,15.35,15.3,15.33,1440000.0
2013-10-17 10:30:00,15.33,15.36,15.31,15.36,994000.0,15.33,15.36,15.31,15.36,994000.0
2013-10-17 10:40:00,15.36,15.38,15.33,15.33,1156000.0,15.36,15.38,15.33,15.33,1156000.0
2013-10-17 10:50:00,15.33,15.37,15.33,15.37,834000.0,15.33,15.37,15.33,15.37,834000.0
2013-10-17 11:00:00,15.37,15.43,15.37,15.41,1328000.0,15.37,15.43,15.37,15.41,1328000.0
2013-10-17 11:10:00,15.42,15.43,15.41,15.42,1308000.0,15.42,15.43,15.41,15.42,1308000.0
2013-10-17 11:20:00,15.42,15.49,15.42,15.47,1200000.0,15.42,15.49,15.42,15.47,1200000.0
2013-10-17 11:30:00,15.48,15.49,15.45,15.46,1362000.0,15.48,15.49,15.45,15.46,1362000.0
2013-10-17 11:40:00,15.46,15.48,15.45,15.46,792000.0,15.46,15.48,15.45,15.46,792000.0
2013-10-17 11:50:00,15.47,15.47,15.44,15.44,806000.0,15.47,15.47,15.44,15.44,806000.0
2013-10-17 12:00:00,15.44,15.46,15.43,15.45,878000.0,15.44,15.46,15.43,15.45,878000.0
2013-10-17 12:10:00,15.45,15.46,15.44,15.46,800000.0,15.45,15.46,15.44,15.46,800000.0
2013-10-17 12:20:00,15.45,15.49,15.45,15.48,516000.0,15.45,15.49,15.45,15.48,516000.0
2013-10-17 12:30:00,15.49,15.49,15.47,15.49,566000.0,15.49,15.49,15.47,15.49,566000.0
2013-10-17 12:40:00,15.49,15.51,15.48,15.5,696000.0,15.49,15.51,15.48,15.5,696000.0
2013-10-17 12:50:00,15.5,15.5,15.47,15.47,764000.0,15.5,15.5,15.47,15.47,764000.0
2013-10-17 13:00:00,15.47,15.49,15.47,15.49,322000.0,15.47,15.49,15.47,15.49,322000.0
2013-10-17 13:10:00,15.49,15.49,15.46,15.47,632000.0,15.49,15.49,15.46,15.47,632000.0
2013-10-17 13:20:00,15.47,15.48,15.46,15.48,470000.0,15.47,15.48,15.46,15.48,470000.0
2013-10-17 13:30:00,15.48,15.5,15.47,15.49,410000.0,15.48,15.5,15.47,15.49,410000.0
2013-10-17 13:40:00,15.49,15.5,15.48,15.48,372000.0,15.49,15.5,15.48,15.48,372000.0
2013-10-17 13:50:00,15.48,15.48,15.46,15.46,502000.0,15.48,15.48,15.46,15.46,502000.0
2013-10-17 14:00:00,15.46,15.46,15.44,15.46,572000.0,15.46,15.46,15.44,15.46,572000.0
2013-10-17 14:10:00,15.47,15.47,15.44,15.45,608000.0,15.47,15.47,15.44,15.45,608000.0
2013-10-17 14:20:00,15.45,15.47,15.45,15.45,814000.0,15.45,15.47,15.45,15.45,814000.0
2013-10-17 14:30:00,15.46,15.48,15.44,15.47,1250000.0,15.46,15.48,15.44,15.47,1250000.0
2013-10-17 14:40:00,15.47,15.47,15.46,15.46,680000.0,15.47,15.47,15.46,15.46,680000.0
2013-10-17 14:50:00,15.46,15.49,15.45,15.49,656000.0,15.46,15.49,15.45,15.49,656000.0
2013-10-17 15:00:00,15.49,15.49,15.47,15.49,872000.0,15.49,15.49,15.47,15.49,872000.0
2013-10-17 15:10:00,15.49,15.52,15.49,15.52,1160000.0,15.49,15.52,15.49,15.52,1160000.0
2013-10-17 15:20:00,15.52,15.53,15.49,15.5,960000.0,15.52,15.53,15.49,15.5,960000.0
2013-10-17 15:30:00,15.5,15.5,15.48,15.5,928000.0,15.5,15.5,15.48,15.5,928000.0
2013-10-17 15:40:00,15.51,15.54,15.5,15.53,1794000.0,15.51,15.54,15.5,15.53,1794000.0
2013-10-17 15:50:00,15.52,15.55,15.52,15.54,3056000.0,15.52,15.55,15.52,15.54,3056000.0
2013-10-18 09:30:00,15.97,15.99,15.86,15.87,12424000.0,15.97,15.99,15.86,15.87,12424000.0
2013-10-18 09:40:00,15.88,15.9,15.84,15.86,3226000.0,15.88,15.9,15.84,15.86,3226000.0
2013-10-18 09:50:00,15.86,15.98,15.85,15.98,3634000.0,15.86,15.98,15.85,15.98,3634000.0
2013-10-18 10:00:00,15.97,16.09,15.97,16.09,5114000.0,15.97,16.09,15.97,16.09,5114000.0
2013-10-18 10:10:00,16.09,16.11,16.02,16.05,4984000.0,16.09,16.11,16.02,16.05,4984000.0
2013-10-18 10:20:00,16.05,16.06,15.96,16.03,3520000.0,16.05,16.06,15.96,16.03,3520000.0
2013-10-18 10:30:00,16.03,16.11,15.99,16.02,3504000.0,16.03,16.11,15.99,16.02,3504000.0
2013-10-18 10:40:00,16.03,16.16,16.02,16.15,1934000.0,16.03,16.16,16.02,16.15,1934000.0
2013-10-18 10:50:00,16.15,16.16,16.1,16.12,2092000.0,16.15,16.16,16.1,16.12,2092000.0
2013-10-18 11:00:00,16.12,16.18,16.11,16.14,2400000.0,16.12,16.18,16.11,16.14,2400000.0
2013-10-18 11:10:00,16.14,16.24,16.14,16.24,2466000.0,16.14,16.24,16.14,16.24,2466000.0
2013-10-18 11:20:00,16.24,16.28,16.22,16.24,3436000.0,16.24,16.28,16.22,16.24,3436000.0
2013-10-18 11:30:00,16.24,16.24,16.16,16.18,1560000.0,16.24,16.24,16.16,16.18,1560000.0
2013-10-18 11:40:00,16.18,16.2,16.16,16.18,380000.0,16.18,16.2,16.16,16.18,380000.0
2013-10-18 11:50:00,16.18,16.19,16.15,16.18,900000.0,16.18,16.19,16.15,16.18,900000.0
2013-10-18 12:00:00,16.18,16.21,16.18,16.21,814000.0,16.18,16.21,16.18,16.21,814000.0
2013-10-18 12:10:00,16.21,16.27,16.21,16.26,1054000.0,16.21,16.27,16.21,16.26,1054000.0
2013-10-18 12:20:00,16.26,16.27,16.23,16.25,1230000.0,16.26,16.27,16.23,16.25,1230000.0
2013-10-18 12:30:00,16.25,16.3,16.24,16.29,2046000.0,16.25,16.3,16.24,16.29,2046000.0
2013-10-18 12:40:00,16.3,16.32,16.28,16.32,1702000.0,16.3,16.32,16.28,16.32,1702000.0
2013-10-18 12:50:00,16.32,16.37,16.32,16.36,2696000.0,16.32,16.37,16.32,16.36,2696000.0
2013-10-18 13:00:00,16.35,16.46,16.35,16.45,3144000.0,16.35,16.46,16.35,16.45,3144000.0
2013-10-18 13:10:00,16.45,16.58,16.41,16.54,5866000.0,16.45,16.58,16.41,16.54,5866000.0
2013-10-18 13:20:00,16.52,16.55,16.46,16.54,3346000.0,16.52,16.55,16.46,16.54,3346000.0
2013-10-18 13:30:00,16.54,16.58,16.52,16.55,2826000.0,16.54,16.58,16.52,16.55,2826000.0
2013-10-18 13:40:00,16.54,16.56,16.52,16.54,2068000.0,16.54,16.56,16.52,16.54,2068000.0
2013-10-18 13:50:00,16.54,16.59,16.54,16.56,1826000.0,16.54,16.59,16.54,16.56,1826000.0
2013-10-18 14:00:00,16.56,16.59,16.55,16.59,1628000.0,16.56,16.59,16.55,16.59,1628000.0
2013-10-18 14:10:00,16.59,16.59,16.48,16.48,2552000.0,16.59,16.59,16.48,16.48,2552000.0
2013-10-18 14:20:00,16.48,16.5,16.48,16.48,812000.0,16.48,16.5,16.48,16.48,812000.0
2013-10-18 14:30:00,16.49,16.51,16.47,16.49,1310000.0,16.49,16.51,16.47,16.49,1310000.0
2013-10-18 14:40:00,16.5,16.52,16.48,16.5,1600000.0,16.5,16.52,16.48,16.5,1600000.0
2013-10-18 14:50:00,16.5,16.52,16.49,16.5,1352000.0,16.5,16.52,16.49,16.5,1352000.0
2013-10-18 15:00:00,16.5,16.5,16.43,16.44,2544000.0,16.5,16.5,16.43,16.44,2544000.0
2013-10-18 15:10:00,16.43,16.45,16.39,16.43,2920000.0,16.43,16.45,16.39,16.43,2920000.0
2013-10-18 15:20:00,16.43,16.47,16.41,16.46,1680000.0,16.43,16.47,16.41,16.46,1680000.0
2013-10-18 15:30:00,16.46,16.47,16.43,16.46,2592000.0,16.46,16.47,16.43,16.46,2592000.0
2013-10-18 15:40:00,16.46,16.48,16.44,16.45,3168000.0,16.46,16.48,16.44,16.45,3168000.0
2013-10-18 15:50:00,16.45,16.46,16.44,16.45,5302000.0,16.45,16.46,16.44,16.45,5302000.0
2013-10-21 09:30:00,16.5,16.5,16.31,16.35,4772000.0,16.5,16.5,16.31,16.35,4772000.0
2013-10-21 09:40:00,16.34,16.35,16.25,16.29,2662000.0,16.34,16.35,16.25,16.29,2662000.0
2013-10-21 09:50:00,16.3,16.36,16.29,16.32,2750000.0,16.3,16.36,16.29,16.32,2750000.0
2013-10-21 10:00:00,16.32,16.39,16.29,16.37,2670000.0,16.32,16.39,16.29,16.37,2670000.0
2013-10-21 10:10:00,16.36,16.38,16.25,16.28,1646000.0,16.36,16.38,16.25,16.28,1646000.0
2013-10-21 10:20:00,16.28,16.31,16.26,16.27,1240000.0,16.28,16.31,16.26,16.27,1240000.0
2013-10-21 10:30:00,16.27,16.27,16.22,16.23,1882000.0,16.27,16.27,16.22,16.23,1882000.0
2013-10-21 10:40:00,16.23,16.25,16.21,16.23,2678000.0,16.23,16.25,16.21,16.23,2678000.0
2013-10-21 10:50:00,16.22,16.28,16.22,16.24,1368000.0,16.22,16.28,16.22,16.24,1368000.0
2013-10-21 11:00:00,16.24,16.29,16.24,16.29,1356000.0,16.24,16.29,16.24,16.29,1356000.0
2013-10-21 11:10:00,16.29,16.3,16.26,16.29,1644000.0,16.29,16.3,16.26,16.29,1644000.0
2013-10-21 11:20:00,16.28,16.28,16.23,16.26,1646000.0,16.28,16.28,16.23,16.26,1646000.0
2013-10-21 11:30:00,16.25,16.29,16.25,16.27,810000.0,16.25,16.29,16.25,16.27,810000.0
2013-10-21 11:40:00,16.27,16.29,16.24,16.24,992000.0,16.27,16.29,16.24,16.24,992000.0
2013-10-21 11:50:00,16.25,16.3,16.24,16.3,712000.0,16.25,16.3,16.24,16.3,712000.0
2013-10-21 12:00:00,16.3,16.32,16.28,16.3,658000.0,16.3,16.32,16.28,16.3,658000.0
2013-10-21 12:10:00,16.29,16.31,16.28,16.3,342000.0,16.29,16.31,16.28,16.3,342000.0
2013-10-21 12:20:00,16.3,16.3,16.28,16.29,322000.0,16.3,16.3,16.28,16.29,322000.0
2013-10-21 12:30:00,16.29,16.31,16.28,16.31,1458000.0,16.29,16.31,16.28,16.31,1458000.0
2013-10-21 12:40:00,16.31,16.31,16.26,16.28,428000.0,16.31,16.31,16.26,16.28,428000.0
2013-10-21 12:50:00,16.28,16.29,16.27,16.28,552000.0,16.28,16.29,16.27,16.28,552000.0
2013-10-21 13:00:00,16.29,16.3,16.28,16.29,600000.0,16.29,16.3,16.28,16.29,600000.0
2013-10-21 13:10:00,16.29,16.31,16.29,16.3,580000.0,16.29,16.31,16.29,16.3,580000.0
2013-10-21 13:20:00,16.29,16.3,16.28,16.28,344000.0,16.29,16.3,16.28,16.28,344000.0
2013-10-21 13:30:00,16.28,16.29,16.27,16.28,254000.0,16.28,16.29,16.27,16.28,254000.0
2013-10-21 13:40:00,16.29,16.29,16.27,16.28,176000.0,16.29,16.29,16.27,16.28,176000.0
2013-10-21 13:50:00,16.27,16.29,16.27,16.29,328000.0,16.27,16.29,16.27,16.29,328000.0
2013-10-21 14:00:00,16.29,16.29,16.25,16.25,722000.0,16.29,16.29,16.25,16.25,722000.0
2013-10-21 14:10:00,16.26,16.26,16.24,16.25,486000.0,16.26,16.26,16.24,16.25,486000.0
2013-10-21 14:20:00,16.25,16.26,16.21,16.23,850000.0,16.25,16.26,16.21,16.23,850000.0
2013-10-21 14:30:00,16.23,16.24,16.22,16.23,834000.0,16.23,16.24,16.22,16.23,834000.0
2013-10-21 14:40:00,16.23,16.24,16.22,16.22,658000.0,16.23,16.24,16.22,16.22,658000.0
2013-10-21 14:50:00,16.22,16.23,16.19,16.2,690000.0,16.22,16.23,16.19,16.2,690000.0
2013-10-21 15:00:00,16.21,16.23,16.19,16.23,1078000.0,16.21,16.23,16.19,16.23,1078000.0
2013-10-21 15:10:00,16.23,16.26,16.23,16.24,390000.0,16.23,16.26,16.23,16.24,390000.0
2013-10-21 15:20:00,16.24,16.26,16.24,16.25,506000.0,16.24,16.26,16.24,16.25,506000.0
2013-10-21 15:30:00,16.25,16.28,16.25,16.28,576000.0,16.25,16.28,16.25,16.28,576000.0
2013-10-21 15:40:00,16.28,16.32,16.28,16.32,1118000.0,16.28,16.32,16.28,16.32,1118000.0
2013-10-21 15:50:00,16.32,16.33,16.29,16.32,2370000.0,16.32,16.33,16.29,16.32,2370000.0
2013-10-22 09:30:00,16.39,16.48,16.37,16.48,4538000.0,16.39,16.48,16.37,16.48,4538000.0
2013-10-22 09:40:00,16.48,16.63,16.46,16.57,3352000.0,16.48,16.63,16.46,16.57,3352000.0
2013-10-22 09:50:00,16.58,16.67,16.56,16.64,6636000.0,16.58,16.67,16.56,16.64,6636000.0
2013-10-22 10:00:00,16.65,16.71,16.59,16.7,5066000.0,16.65,16.71,16.59,16.7,5066000.0
2013-10-22 10:10:00,16.7,16.81,16.7,16.8,4252000.0,16.7,16.81,16.7,16.8,4252000.0
2013-10-22 10:20:00,16.8,16.86,16.79,16.85,4964000.0,16.8,16.86,16.79,16.85,4964000.0
2013-10-22 10:30:00,16.85,16.86,16.67,16.67,4168000.0,16.85,16.86,16.67,16.67,4168000.0
2013-10-22 10:40:00,16.67,16.67,16.39,16.4,5062000.0,16.67,16.67,16.39,16.4,5062000.0
2013-10-22 10:50:00,16.4,16.44,16.28,16.42,4806000.0,16.4,16.44,16.28,16.42,4806000.0
2013-10-22 11:00:00,16.42,16.55,16.41,16.47,2370000.0,16.42,16.55,16.41,16.47,2370000.0
2013-10-22 11:10:00,16.47,16.53,16.43,16.49,1104000.0,16.47,16.53,16.43,16.49,1104000.0
2013-10-22 11:20:00,16.48,16.49,16.34,16.44,1678000.0,16.48,16.49,16.34,16.44,1678000.0
2013-10-22 11:30:00,16.42,16.51,16.35,16.49,1820000.0,16.42,16.51,16.35,16.49,1820000.0
2013-10-22 11:40:00,16.49,16.56,16.49,16.56,944000.0,16.49,16.56,16.49,16.56,944000.0
2013-10-22 11:50:00,16.56,16.6,16.52,16.56,1168000.0,16.56,16.6,16.52,16.56,1168000.0
2013-10-22 12:00:00,16.56,16.58,16.56,16.57,596000.0,16.56,16.58,16.56,16.57,596000.0
2013-10-22 12:10:00,16.57,16.59,16.52,16.53,794000.0,16.57,16.59,16.52,16.53,794000.0
2013-10-22 12:20:00,16.53,16.56,16.51,16.51,310000.0,16.53,16.56,16.51,16.51,310000.0
2013-10-22 12:30:00,16.51,16.53,16.43,16.44,1004000.0,16.51,16.53,16.43,16.44,1004000.0
2013-10-22 12:40:00,16.43,16.48,16.43,16.46,530000.0,16.43,16.48,16.43,16.46,530000.0
2013-10-22 12:50:00,16.46,16.49,16.46,16.48,416000.0,16.46,16.49,16.46,16.48,416000.0
2013-10-22 13:00:00,16.48,16.54,16.48,16.54,600000.0,16.48,16.54,16.48,16.54,600000.0
2013-10-22 13:10:00,16.53,16.56,16.53,16.55,724000.0,16.53,16.56,16.53,16.55,724000.0
2013-10-22 13:20:00,16.56,16.56,16.54,16.54,488000.0,16.56,16.56,16.54,16.54,488000.0
2013-10-22 13:30:00,16.54,16.62,16.53,16.61,1384000.0,16.54,16.62,16.53,16.61,1384000.0
2013-10-22 13:40:00,16.62,16.63,16.59,16.61,658000.0,16.62,16.63,16.59,16.61,658000.0
2013-10-22 13:50:00,16.61,16.64,16.59,16.62,622000.0,16.61,16.64,16.59,16.62,622000.0
2013-10-22 14:00:00,16.62,16.64,16.6,16.61,716000.0,16.62,16.64,16.6,16.61,716000.0
2013-10-22 14:10:00,16.62,16.64,16.6,16.61,674000.0,16.62,16.64,16.6,16.61,674000.0
2013-10-22 14:20:00,16.6,16.62,16.53,16.56,978000.0,16.6,16.62,16.53,16.56,978000.0
2013-10-22 14:30:00,16.56,16.6,16.56,16.58,432000.0,16.56,16.6,16.56,16.58,432000.0
2013-10-22 14:40:00,16.58,16.63,16.57,16.61,942000.0,16.58,16.63,16.57,16.61,942000.0
2013-10-22 14:50:00,16.61,16.62,16.58,16.58,480000.0,16.61,16.62,16.58,16.58,480000.0
2013-10-22 15:00:00,16.58,16.62,16.58,16.62,724000.0,16.58,16.62,16.58,16.62,724000.0
2013-10-22 15:10:00,16.61,16.64,16.6,16.61,844000.0,16.61,16.64,16.6,16.61,844000.0
2013-10-22 15:20:00,16.62,16.63,16.6,16.61,424000.0,16.62,16.63,16.6,16.61,424000.0
2013-10-22 15:30:00,16.61,16.63,16.6,16.62,1188000.0,16.61,16.63,16.6,16.62,1188000.0
2013-10-22 15:40:00,16.62,16.66,16.61,16.62,2122000.0,16.62,16.66,16.61,16.62,2122000.0
2013-10-22 15:50:00,16.62,16.65,16.61,16.63,3398000.0,16.62,16.65,16.61,16.63,3398000.0
2013-10-23 09:30:00,16.53,16.59,16.46,16.51,4488000.0,16.53,16.59,16.46,16.51,4488000.0
2013-10-23 09:40:00,16.51,16.52,16.37,16.38,3018000.0,16.51,16.52,16.37,16.38,3018000.0
2013-10-23 09:50:00,16.38,16.43,16.34,16.35,2960000.0,16.38,16.43,16.34,16.35,2960000.0
2013-10-23 10:00:00,16.35,16.35,16.26,16.35,3338000.0,16.35,16.35,16.26,16.35,3338000.0
2013-10-23 10:10:00,16.35,16.4,16.28,16.29,1998000.0,16.35,16.4,16.28,16.29,1998000.0
2013-10-23 10:20:00,16.3,16.31,16.24,16.27,2488000.0,16.3,16.31,16.24,16.27,2488000.0
2013-10-23 10:30:00,16.26,16.33,16.24,16.29,3260000.0,16.26,16.33,16.24,16.29,3260000.0
2013-10-23 10:40:00,16.29,16.3,16.24,16.25,1732000.0,16.29,16.3,16.24,16.25,1732000.0
2013-10-23 10:50:00,16.26,16.27,16.2,16.26,1556000.0,16.26,16.27,16.2,16.26,1556000.0
2013-10-23 11:00:00,16.25,16.3,16.24,16.24,1192000.0,16.25,16.3,16.24,16.24,1192000.0
2013-10-23 11:10:00,16.24,16.26,16.24,16.25,668000.0,16.24,16.26,16.24,16.25,668000.0
2013-10-23 11:20:00,16.25,16.29,16.23,16.24,1400000.0,16.25,16.29,16.23,16.24,1400000.0
2013-10-23 11:30:00,16.24,16.26,16.21,16.21,804000.0,16.24,16.26,16.21,16.21,804000.0
2013-10-23 11:40:00,16.21,16.26,16.21,16.26,982000.0,16.21,16.26,16.21,16.26,982000.0
2013-10-23 11:50:00,16.27,16.28,16.25,16.26,570000.0,16.27,16.28,16.25,16.26,570000.0
2013-10-23 12:00:00,16.26,16.28,16.23,16.23,830000.0,16.26,16.28,16.23,16.23,830000.0
2013-10-23 12:10:00,16.23,16.27,16.23,16.25,590000.0,16.23,16.27,16.23,16.25,590000.0
2013-10-23 12:20:00,16.24,16.26,16.22,16.23,634000.0,16.24,16.26,16.22,16.23,634000.0
2013-10-23 12:30:00,16.23,16.24,16.21,16.23,680000.0,16.23,16.24,16.21,16.23,680000.0
2013-10-23 12:40:00,16.23,16.29,16.22,16.29,574000.0,16.23,16.29,16.22,16.29,574000.0
2013-10-23 12:50:00,16.28,16.32,16.28,16.31,660000.0,16.28,16.32,16.28,16.31,660000.0
2013-10-23 13:00:00,16.31,16.33,16.29,16.31,722000.0,16.31,16.33,16.29,16.31,722000.0
2013-10-23 13:10:00,16.31,16.33,16.29,16.32,524000.0,16.31,16.33,16.29,16.32,524000.0
2013-10-23 13:20:00,16.32,16.35,16.3,16.35,582000.0,16.32,16.35,16.3,16.35,582000.0
2013-10-23 13:30:00,16.35,16.35,16.33,16.33,534000.0,16.35,16.35,16.33,16.33,534000.0
2013-10-23 13:40:00,16.33,16.34,16.3,16.33,886000.0,16.33,16.34,16.3,16.33,886000.0
2013-10-23 13:50:00,16.33,16.35,16.32,16.33,638000.0,16.33,16.35,16.32,16.33,638000.0
2013-10-23 14:00:00,16.33,16.33,16.3,16.31,680000.0,16.33,16.33,16.3,16.31,680000.0
2013-10-23 14:10:00,16.3,16.34,16.29,16.31,1038000.0,16.3,16.34,16.29,16.31,1038000.0
2013-10-23 14:20:00,16.31,16.32,16.3,16.3,916000.0,16.31,16.32,16.3,16.3,916000.0
2013-10-23 14:30:00,16.3,16.32,16.29,16.32,774000.0,16.3,16.32,16.29,16.32,774000.0
2013-10-23 14:40:00,16.32,16.35,16.31,16.35,1350000.0,16.32,16.35,16.31,16.35,1350000.0
2013-10-23 14:50:00,16.35,16.38,16.34,16.38,588000.0,16.35,16.38,16.34,16.38,588000.0
2013-10-23 15:00:00,16.38,16.38,16.33,16.35,862000.0,16.38,16.38,16.33,16.35,862000.0
2013-10-23 15:10:00,16.35,16.37,16.31,16.31,842000.0,16.35,16.37,16.31,16.31,842000.0
2013-10-23 15:20:00,16.31,16.32,16.3,16.32,872000.0,16.31,16.32,16.3,16.32,872000.0
2013-10-23 15:30:00,16.32,16.35,16.31,16.33,972000.0,16.32,16.35,16.31,16.33,972000.0
2013-10-23 15:40:00,16.33,16.37,16.32,16.34,1606000.0,16.33,16.37,16.32,16.34,1606000.0
2013-10-23 15:50:00,16.34,16.36,16.31,16.35,2656000.0,16.34,16.36,16.31,16.35,2656000.0
2013-10-24 09:30:00,16.48,16.59,16.45,16.49,4686000.0,16.48,16.59,16.45,16.49,4686000.0
2013-10-24 09:40:00,16.49,16.5,16.41,16.46,1772000.0,16.49,16.5,16.41,16.46,1772000.0
2013-10-24 09:50:00,16.45,16.51,16.4,16.43,2762000.0,16.45,16.51,16.4,16.43,2762000.0
2013-10-24 10:00:00,16.43,16.44,16.34,16.4,2084000.0,16.43,16.44,16.34,16.4,2084000.0
2013-10-24 10:10:00,16.4,16.46,16.39,16.44,1028000.0,16.4,16.46,16.39,16.44,1028000.0
2013-10-24 10:20:00,16.44,16.47,16.4,16.43,1010000.0,16.44,16.47,16.4,16.43,1010000.0
2013-10-24 10:30:00,16.42,16.43,16.39,16.43,1360000.0,16.42,16.43,16.39,16.43,1360000.0
2013-10-24 10:40:00,16.43,16.5,16.42,16.47,1706000.0,16.43,16.5,16.42,16.47,1706000.0
2013-10-24 10:50:00,16.47,16.51,16.47,16.51,1172000.0,16.47,16.51,16.47,16.51,1172000.0
2013-10-24 11:00:00,16.51,16.53,16.49,16.51,1182000.0,16.51,16.53,16.49,16.51,1182000.0
2013-10-24 11:10:00,16.52,16.52,16.48,16.48,894000.0,16.52,16.52,16.48,16.48,894000.0
2013-10-24 11:20:00,16.48,16.52,16.48,16.51,1128000.0,16.48,16.52,16.48,16.51,1128000.0
2013-10-24 11:30:00,16.51,16.57,16.51,16.57,1504000.0,16.51,16.57,16.51,16.57,1504000.0
2013-10-24 11:40:00,16.57,16.58,16.54,16.56,1036000.0,16.57,16.58,16.54,16.56,1036000.0
2013-10-24 11:50:00,16.56,16.57,16.53,16.54,1110000.0,16.56,16.57,16.53,16.54,1110000.0
2013-10-24 12:00:00,16.55,16.56,16.54,16.55,832000.0,16.55,16.56,16.54,16.55,832000.0
2013-10-24 12:10:00,16.56,16.57,16.55,16.56,888000.0,16.56,16.57,16.55,16.56,888000.0
2013-10-24 12:20:00,16.55,16.58,16.54,16.58,672000.0,16.55,16.58,16.54,16.58,672000.0
2013-10-24 12:30:00,16.58,16.6,16.55,16.56,1090000.0,16.58,16.6,16.55,16.56,1090000.0
2013-10-24 12:40:00,16.56,16.56,16.54,16.56,1050000.0,16.56,16.56,16.54,16.56,1050000.0
2013-10-24 12:50:00,16.56,16.56,16.55,16.56,880000.0,16.56,16.56,16.55,16.56,880000.0
2013-10-24 13:00:00,16.56,16.56,16.53,16.54,996000.0,16.56,16.56,16.53,16.54,996000.0
2013-10-24 13:10:00,16.54,16.54,16.48,16.49,1350000.0,16.54,16.54,16.48,16.49,1350000.0
2013-10-24 13:20:00,16.49,16.52,16.48,16.52,964000.0,16.49,16.52,16.48,16.52,964000.0
2013-10-24 13:30:00,16.52,16.53,16.46,16.46,1368000.0,16.52,16.53,16.46,16.46,1368000.0
2013-10-24 13:40:00,16.46,16.51,16.45,16.49,590000.0,16.46,16.51,16.45,16.49,590000.0
2013-10-24 13:50:00,16.49,16.49,16.45,16.47,534000.0,16.49,16.49,16.45,16.47,534000.0
2013-10-24 14:00:00,16.47,16.5,16.46,16.5,874000.0,16.47,16.5,16.46,16.5,874000.0
2013-10-24 14:10:00,16.49,16.51,16.49,16.51,804000.0,16.49,16.51,16.49,16.51,804000.0
2013-10-24 14:20:00,16.51,16.55,16.5,16.54,1210000.0,16.51,16.55,16.5,16.54,1210000.0
2013-10-24 14:30:00,16.54,16.57,16.52,16.56,1216000.0,16.54,16.57,16.52,16.56,1216000.0
2013-10-24 14:40:00,16.57,16.61,16.56,16.6,1872000.0,16.57,16.61,16.56,16.6,1872000.0
2013-10-24 14:50:00,16.6,16.63,16.59,16.62,2376000.0,16.6,16.63,16.59,16.62,2376000.0
2013-10-24 15:00:00,16.62,16.63,16.55,16.56,1766000.0,16.62,16.63,16.55,16.56,1766000.0
2013-10-24 15:10:00,16.56,16.58,16.54,16.54,2594000.0,16.56,16.58,16.54,16.54,2594000.0
2013-10-24 15:20:00,16.54,16.56,16.53,16.56,2610000.0,16.54,16.56,16.53,16.56,2610000.0
2013-10-24 15:30:00,16.56,16.59,16.55,16.56,3184000.0,16.56,16.59,16.55,16.56,3184000.0
2013-10-24 15:40:00,16.55,16.57,16.5,16.53,3970000.0,16.55,16.57,16.5,16.53,3970000.0
2013-10-24 15:50:00,16.53,16.61,16.53,16.59,6180000.0,16.53,16.61,16.53,16.59,6180000.0
2013-10-25 09:30:00,17.95,18.0,17.63,17.76,33398000.0,17.95,18.0,17.63,17.76,33398000.0
2013-10-25 09:40:00,17.76,18.38,17.75,18.19,31898000.0,17.76,18.38,17.75,18.19,31898000.0
2013-10-25 09:50:00,18.18,18.33,18.15,18.24,13424000.0,18.18,18.33,18.15,18.24,13424000.0
2013-10-25 10:00:00,18.24,18.42,18.21,18.26,11028000.0,18.24,18.42,18.21,18.26,11028000.0
2013-10-25 10:10:00,18.26,18.3,18.2,18.26,7086000.0,18.26,18.3,18.2,18.26,7086000.0
2013-10-25 10:20:00,18.26,18.28,18.18,18.22,6024000.0,18.26,18.28,18.18,18.22,6024000.0
2013-10-25 10:30:00,18.2,18.29,18.2,18.25,5726000.0,18.2,18.29,18.2,18.25,5726000.0
2013-10-25 10:40:00,18.25,18.32,18.2,18.27,5432000.0,18.25,18.32,18.2,18.27,5432000.0
2013-10-25 10:50:00,18.27,18.28,18.13,18.15,5048000.0,18.27,18.28,18.13,18.15,5048000.0
2013-10-25 11:00:00,18.14,18.2,17.96,17.99,9748000.0,18.14,18.2,17.96,17.99,9748000.0
2013-10-25 11:10:00,18.02,18.09,17.89,17.94,9370000.0,18.02,18.09,17.89,17.94,9370000.0
2013-10-25 11:20:00,17.94,17.96,17.84,17.92,8736000.0,17.94,17.96,17.84,17.92,8736000.0
2013-10-25 11:30:00,17.91,18.0,17.91,17.95,5302000.0,17.91,18.0,17.91,17.95,5302000.0
2013-10-25 11:40:00,17.94,17.97,17.89,17.92,4090000.0,17.94,17.97,17.89,17.92,4090000.0
2013-10-25 11:50:00,17.92,18.03,17.9,17.93,4222000.0,17.92,18.03,17.9,17.93,4222000.0
2013-10-25 12:00:00,17.93,17.98,17.91,17.98,2020000.0,17.93,17.98,17.91,17.98,2020000.0
2013-10-25 12:10:00,17.98,17.98,17.91,17.97,2396000.0,17.98,17.98,17.91,17.97,2396000.0
2013-10-25 12:20:00,17.97,18.05,17.96,18.04,3638000.0,17.97,18.05,17.96,18.04,3638000.0
2013-10-25 12:30:00,18.03,18.07,18.02,18.06,2762000.0,18.03,18.07,18.02,18.06,2762000.0
2013-10-25 12:40:00,18.06,18.09,18.02,18.05,1824000.0,18.06,18.09,18.02,18.05,1824000.0
2013-10-25 12:50:00,18.05,18.05,17.97,17.99,1894000.0,18.05,18.05,17.97,17.99,1894000.0
2013-10-25 13:00:00,17.99,18.03,17.96,17.97,1552000.0,17.99,18.03,17.96,17.97,1552000.0
2013-10-25 13:10:00,17.97,18.07,17.96,18.06,1278000.0,17.97,18.07,17.96,18.06,1278000.0
2013-10-25 13:20:00,18.06,18.07,17.98,18.0,1536000.0,18.06,18.07,17.98,18.0,1536000.0
2013-10-25 13:30:00,17.99,18.03,17.98,17.99,840000.0,17.99,18.03,17.98,17.99,840000.0
2013-10-25 13:40:00,17.99,18.03,17.99,18.03,952000.0,17.99,18.03,17.99,18.03,952000.0
2013-10-25 13:50:00,18.03,18.1,18.02,18.09,1802000.0,18.03,18.1,18.02,18.09,1802000.0
2013-10-25 14:00:00,18.09,18.2,18.09,18.19,3646000.0,18.09,18.2,18.09,18.19,3646000.0
2013-10-25 14:10:00,18.19,18.2,18.08,18.1,2362000.0,18.19,18.2,18.08,18.1,2362000.0
2013-10-25 14:20:00,18.09,18.12,18.04,18.09,1910000.0,18.09,18.12,18.04,18.09,1910000.0
2013-10-25 14:30:00,18.08,18.13,18.07,18.1,1270000.0,18.08,18.13,18.07,18.1,1270000.0
2013-10-25 14:40:00,18.1,18.1,18.08,18.1,1070000.0,18.1,18.1,18.08,18.1,1070000.0
2013-10-25 14:50:00,18.09,18.13,18.09,18.12,1300000.0,18.09,18.13,18.09,18.12,1300000.0
2013-10-25 15:00:00,18.12,18.13,18.0,18.04,3102000.0,18.12,18.13,18.0,18.04,3102000.0
2013-10-25 15:10:00,18.04,18.09,18.03,18.07,1742000.0,18.04,18.09,18.03,18.07,1742000.0
2013-10-25 15:20:00,18.07,18.09,18.04,18.09,1734000.0,18.07,18.09,18.04,18.09,1734000.0
2013-10-25 15:30:00,18.09,18.14,18.06,18.12,3504000.0,18.09,18.14,18.06,18.12,3504000.0
2013-10-25 15:40:00,18.11,18.13,18.1,18.13,3752000.0,18.11,18.13,18.1,18.13,3752000.0
2013-10-25 15:50:00,18.13,18.2,18.08,18.18,8920000.0,18.13,18.2,18.08,18.18,8920000.0
2013-10-28 09:30:00,18.0,18.1,17.95,18.0,7548000.0,18.0,18.1,17.95,18.0,7548000.0
2013-10-28 09:40:00,17.99,18.07,17.95,18.02,2676000.0,17.99,18.07,17.95,18.02,2676000.0
2013-10-28 09:50:00,18.01,18.03,17.98,18.01,1970000.0,18.01,18.03,17.98,18.01,1970000.0
2013-10-28 10:00:00,18.0,18.02,17.93,18.0,3402000.0,18.0,18.02,17.93,18.0,3402000.0
2013-10-28 10:10:00,18.01,18.12,18.01,18.07,2776000.0,18.01,18.12,18.01,18.07,2776000.0
2013-10-28 10:20:00,18.07,18.1,18.03,18.04,2296000.0,18.07,18.1,18.03,18.04,2296000.0
2013-10-28 10:30:00,18.04,18.09,18.03,18.07,1622000.0,18.04,18.09,18.03,18.07,1622000.0
2013-10-28 10:40:00,18.07,18.07,17.92,17.96,3190000.0,18.07,18.07,17.92,17.96,3190000.0
2013-10-28 10:50:00,17.96,17.98,17.89,17.91,2290000.0,17.96,17.98,17.89,17.91,2290000.0
2013-10-28 11:00:00,17.92,17.94,17.9,17.94,1258000.0,17.92,17.94,17.9,17.94,1258000.0
2013-10-28 11:10:00,17.93,17.97,17.93,17.95,2866000.0,17.93,17.97,17.93,17.95,2866000.0
2013-10-28 11:20:00,17.95,17.97,17.92,17.97,1688000.0,17.95,17.97,17.92,17.97,1688000.0
2013-10-28 11:30:00,17.96,17.97,17.94,17.94,1146000.0,17.96,17.97,17.94,17.94,1146000.0
2013-10-28 11:40:00,17.94,17.96,17.92,17.93,824000.0,17.94,17.96,17.92,17.93,824000.0
2013-10-28 11:50:00,17.94,17.99,17.93,17.97,928000.0,17.94,17.99,17.93,17.97,928000.0
2013-10-28 12:00:00,17.99,18.04,17.97,18.03,926000.0,17.99,18.04,17.97,18.03,926000.0
2013-10-28 12:10:00,18.04,18.05,18.01,18.03,790000.0,18.04,18.05,18.01,18.03,790000.0
2013-10-28 12:20:00,18.02,18.04,18.01,18.02,712000.0,18.02,18.04,18.01,18.02,712000.0
2013-10-28 12:30:00,18.04,18.06,18.02,18.05,418000.0,18.04,18.06,18.02,18.05,418000.0
2013-10-28 12:40:00,18.05,18.11,18.05,18.1,1422000.0,18.05,18.11,18.05,18.1,1422000.0
2013-10-28 12:50:00,18.1,18.11,18.07,18.09,832000.0,18.1,18.11,18.07,18.09,832000.0
2013-10-28 13:00:00,18.09,18.09,18.06,18.08,892000.0,18.09,18.09,18.06,18.08,892000.0
2013-10-28 13:10:00,18.08,18.12,18.08,18.1,854000.0,18.08,18.12,18.08,18.1,854000.0
2013-10-28 13:20:00,18.1,18.12,18.08,18.11,536000.0,18.1,18.12,18.08,18.11,536000.0
2013-10-28 13:30:00,18.12,18.13,18.09,18.12,672000.0,18.12,18.13,18.09,18.12,672000.0
2013-10-28 13:40:00,18.12,18.14,18.08,18.09,770000.0,18.12,18.14,18.08,18.09,770000.0
2013-10-28 13:50:00,18.1,18.1,18.04,18.06,874000.0,18.1,18.1,18.04,18.06,874000.0
2013-10-28 14:00:00,18.06,18.06,17.99,17.99,1570000.0,18.06,18.06,17.99,17.99,1570000.0
2013-10-28 14:10:00,17.99,18.0,17.95,17.96,854000.0,17.99,18.0,17.95,17.96,854000.0
2013-10-28 14:20:00,17.96,18.01,17.96,18.0,902000.0,17.96,18.01,17.96,18.0,902000.0
2013-10-28 14:30:00,18.0,18.0,17.95,17.97,842000.0,18.0,18.0,17.95,17.97,842000.0
2013-10-28 14:40:00,17.97,17.99,17.95,17.98,1226000.0,17.97,17.99,17.95,17.98,1226000.0
2013-10-28 14:50:00,17.98,18.04,17.98,18.01,872000.0,17.98,18.04,17.98,18.01,872000.0
2013-10-28 15:00:00,18.01,18.02,17.97,17.97,704000.0,18.01,18.02,17.97,17.97,704000.0
2013-10-28 15:10:00,17.97,17.99,17.94,17.95,1148000.0,17.97,17.99,17.94,17.95,1148000.0
2013-10-28 15:20:00,17.95,17.96,17.91,17.91,1220000.0,17.95,17.96,17.91,17.91,1220000.0
2013-10-28 15:30:00,17.91,17.93,17.86,17.88,2392000.0,17.91,17.93,17.86,17.88,2392000.0
2013-10-28 15:40:00,17.88,17.93,17.88,17.91,1540000.0,17.88,17.93,17.88,17.91,1540000.0
2013-10-28 15:50:00,17.91,17.92,17.87,17.91,4528000.0,17.91,17.92,17.87,17.91,4528000.0
2013-10-29 09:30:00,17.95,18.03,17.87,17.92,2962000.0,17.95,18.03,17.87,17.92,2962000.0
2013-10-29 09:40:00,17.91,17.95,17.88,17.88,1504000.0,17.91,17.95,17.88,17.88,1504000.0
2013-10-29 09:50:00,17.88,17.91,17.83,17.84,1446000.0,17.88,17.91,17.83,17.84,1446000.0
2013-10-29 10:00:00,17.85,18.05,17.81,18.01,4002000.0,17.85,18.05,17.81,18.01,4002000.0
2013-10-29 10:10:00,18.01,18.05,17.98,17.99,1920000.0,18.01,18.05,17.98,17.99,1920000.0
2013-10-29 10:20:00,18.0,18.01,17.93,17.97,1026000.0,18.0,18.01,17.93,17.97,1026000.0
2013-10-29 10:30:00,17.97,18.02,17.96,17.96,678000.0,17.97,18.02,17.96,17.96,678000.0
2013-10-29 10:40:00,17.98,17.98,17.92,17.93,1150000.0,17.98,17.98,17.92,17.93,1150000.0
2013-10-29 10:50:00,17.92,17.94,17.89,17.89,1442000.0,17.92,17.94,17.89,17.89,1442000.0
2013-10-29 11:00:00,17.9,18.03,17.9,18.02,944000.0,17.9,18.03,17.9,18.02,944000.0
2013-10-29 11:10:00,18.01,18.13,18.0,18.1,2064000.0,18.01,18.13,18.0,18.1,2064000.0
2013-10-29 11:20:00,18.09,18.11,18.06,18.07,954000.0,18.09,18.11,18.06,18.07,954000.0
2013-10-29 11:30:00,18.07,18.07,17.99,18.05,1002000.0,18.07,18.07,17.99,18.05,1002000.0
2013-10-29 11:40:00,18.04,18.09,18.03,18.03,756000.0,18.04,18.09,18.03,18.03,756000.0
2013-10-29 11:50:00,18.03,18.05,18.03,18.04,540000.0,18.03,18.05,18.03,18.04,540000.0
2013-10-29 12:00:00,18.03,18.11,18.02,18.1,710000.0,18.03,18.11,18.02,18.1,710000.0
2013-10-29 12:10:00,18.1,18.14,18.07,18.09,830000.0,18.1,18.14,18.07,18.09,830000.0
2013-10-29 12:20:00,18.09,18.11,18.08,18.1,440000.0,18.09,18.11,18.08,18.1,440000.0
2013-10-29 12:30:00,18.1,18.11,18.06,18.06,344000.0,18.1,18.11,18.06,18.06,344000.0
2013-10-29 12:40:00,18.06,18.07,18.03,18.06,484000.0,18.06,18.07,18.03,18.06,484000.0
2013-10-29 12:50:00,18.06,18.07,18.03,18.06,490000.0,18.06,18.07,18.03,18.06,490000.0
2013-10-29 13:00:00,18.05,18.07,18.05,18.06,362000.0,18.05,18.07,18.05,18.06,362000.0
2013-10-29 13:10:00,18.06,18.07,18.04,18.04,400000.0,18.06,18.07,18.04,18.04,400000.0
2013-10-29 13:20:00,18.04,18.06,18.03,18.06,360000.0,18.04,18.06,18.03,18.06,360000.0
2013-10-29 13:30:00,18.06,18.07,18.04,18.04,262000.0,18.06,18.07,18.04,18.04,262000.0
2013-10-29 13:40:00,18.04,18.08,18.04,18.07,442000.0,18.04,18.08,18.04,18.07,442000.0
2013-10-29 13:50:00,18.07,18.08,18.05,18.06,530000.0,18.07,18.08,18.05,18.06,530000.0
2013-10-29 14:00:00,18.06,18.1,18.06,18.09,1094000.0,18.06,18.1,18.06,18.09,1094000.0
2013-10-29 14:10:00,18.09,18.1,18.06,18.07,634000.0,18.09,18.1,18.06,18.07,634000.0
2013-10-29 14:20:00,18.06,18.08,18.05,18.06,606000.0,18.06,18.08,18.05,18.06,606000.0
2013-10-29 14:30:00,18.06,18.08,18.03,18.07,808000.0,18.06,18.08,18.03,18.07,808000.0
2013-10-29 14:40:00,18.07,18.09,18.06,18.08,808000.0,18.07,18.09,18.06,18.08,808000.0
2013-10-29 14:50:00,18.09,18.13,18.08,18.12,1236000.0,18.09,18.13,18.08,18.12,1236000.0
2013-10-29 15:00:00,18.11,18.11,18.08,18.09,822000.0,18.11,18.11,18.08,18.09,822000.0
2013-10-29 15:10:00,18.09,18.12,18.09,18.12,680000.0,18.09,18.12,18.09,18.12,680000.0
2013-10-29 15:20:00,18.12,18.12,18.06,18.1,766000.0,18.12,18.12,18.06,18.1,766000.0
2013-10-29 15:30:00,18.1,18.1,18.06,18.07,1086000.0,18.1,18.1,18.06,18.07,1086000.0
2013-10-29 15:40:00,18.07,18.1,18.06,18.09,1270000.0,18.07,18.1,18.06,18.09,1270000.0
2013-10-29 15:50:00,18.09,18.14,18.09,18.14,2352000.0,18.09,18.14,18.09,18.14,2352000.0
2013-10-30 09:30:00,18.13,18.22,18.05,18.16,39360000.0,18.13,18.22,18.05,18.16,39360000.0
2013-10-30 09:40:00,18.16,18.25,18.1,18.22,2428000.0,18.16,18.25,18.1,18.22,2428000.0
2013-10-30 09:50:00,18.23,18.25,18.18,18.21,2094000.0,18.23,18.25,18.18,18.21,2094000.0
2013-10-30 10:00:00,18.21,18.22,17.98,18.03,3330000.0,18.21,18.22,17.98,18.03,3330000.0
2013-10-30 10:10:00,18.03,18.06,17.93,18.04,2930000.0,18.03,18.06,17.93,18.04,2930000.0
2013-10-30 10:20:00,18.04,18.1,18.0,18.1,1312000.0,18.04,18.1,18.0,18.1,1312000.0
2013-10-30 10:30:00,18.1,18.15,18.06,18.06,2188000.0,18.1,18.15,18.06,18.06,2188000.0
2013-10-30 10:40:00,18.06,18.12,18.04,18.1,1132000.0,18.06,18.12,18.04,18.1,1132000.0
2013-10-30 10:50:00,18.1,18.13,18.09,18.12,940000.0,18.1,18.13,18.09,18.12,940000.0
2013-10-30 11:00:00,18.11,18.19,18.11,18.18,1058000.0,18.11,18.19,18.11,18.18,1058000.0
2013-10-30 11:10:00,18.18,18.24,18.18,18.2,1644000.0,18.18,18.24,18.18,18.2,1644000.0
2013-10-30 11:20:00,18.2,18.22,18.18,18.2,2654000.0,18.2,18.22,18.18,18.2,2654000.0
2013-10-30 11:30:00,18.18,18.19,18.07,18.1,1658000.0,18.18,18.19,18.07,18.1,1658000.0
2013-10-30 11:40:00,18.09,18.15,18.08,18.09,1024000.0,18.09,18.15,18.08,18.09,1024000.0
2013-10-30 11:50:00,18.09,18.13,18.08,18.11,656000.0,18.09,18.13,18.08,18.11,656000.0
2013-10-30 12:00:00,18.12,18.18,18.09,18.14,902000.0,18.12,18.18,18.09,18.14,902000.0
2013-10-30 12:10:00,18.15,18.15,18.12,18.12,302000.0,18.15,18.15,18.12,18.12,302000.0
2013-10-30 12:20:00,18.13,18.16,18.07,18.1,562000.0,18.13,18.16,18.07,18.1,562000.0
2013-10-30 12:30:00,18.09,18.14,18.09,18.1,706000.0,18.09,18.14,18.09,18.1,706000.0
2013-10-30 12:40:00,18.1,18.15,18.09,18.13,540000.0,18.1,18.15,18.09,18.13,540000.0
2013-10-30 12:50:00,18.11,18.13,18.09,18.13,488000.0,18.11,18.13,18.09,18.13,488000.0
2013-10-30 13:00:00,18.13,18.14,18.11,18.14,412000.0,18.13,18.14,18.11,18.14,412000.0
2013-10-30 13:10:00,18.14,18.15,18.08,18.13,576000.0,18.14,18.15,18.08,18.13,576000.0
2013-10-30 13:20:00,18.12,18.12,18.07,18.07,210000.0,18.12,18.12,18.07,18.07,210000.0
2013-10-30 13:30:00,18.05,18.08,18.05,18.07,214000.0,18.05,18.08,18.05,18.07,214000.0
2013-10-30 13:40:00,18.07,18.07,18.02,18.04,630000.0,18.07,18.07,18.02,18.04,630000.0
2013-10-30 13:50:00,18.05,18.06,18.03,18.03,600000.0,18.05,18.06,18.03,18.03,600000.0
2013-10-30 14:00:00,18.05,18.14,18.01,18.05,1158000.0,18.05,18.14,18.01,18.05,1158000.0
2013-10-30 14:10:00,18.05,18.1,17.94,17.97,1652000.0,18.05,18.1,17.94,17.97,1652000.0
2013-10-30 14:20:00,17.97,18.04,17.95,18.01,1364000.0,17.97,18.04,17.95,18.01,1364000.0
2013-10-30 14:30:00,18.0,18.05,17.99,18.03,1002000.0,18.0,18.05,17.99,18.03,1002000.0
2013-10-30 14:40:00,18.02,18.05,17.97,18.01,970000.0,18.02,18.05,17.97,18.01,970000.0
2013-10-30 14:50:00,18.0,18.03,17.98,18.03,534000.0,18.0,18.03,17.98,18.03,534000.0
2013-10-30 15:00:00,18.02,18.05,18.0,18.04,994000.0,18.02,18.05,18.0,18.04,994000.0
2013-10-30 15:10:00,18.03,18.05,18.02,18.04,720000.0,18.03,18.05,18.02,18.04,720000.0
2013-10-30 15:20:00,18.05,18.1,18.04,18.09,962000.0,18.05,18.1,18.04,18.09,962000.0
2013-10-30 15:30:00,18.09,18.1,18.06,18.09,992000.0,18.09,18.1,18.06,18.09,992000.0
2013-10-30 15:40:00,18.09,18.12,18.05,18.07,1458000.0,18.09,18.12,18.05,18.07,1458000.0
2013-10-30 15:50:00,18.08,18.09,18.02,18.05,2820000.0,18.08,18.09,18.02,18.05,2820000.0
2013-10-31 09:30:00,18.09,18.14,18.05,18.14,2246000.0,18.09,18.14,18.05,18.14,2246000.0
2013-10-31 09:40:00,18.14,18.2,18.07,18.09,1854000.0,18.14,18.2,18.07,18.09,1854000.0
2013-10-31 09:50:00,18.09,18.11,17.96,17.97,1520000.0,18.09,18.11,17.96,17.97,1520000.0
2013-10-31 10:00:00,17.97,18.01,17.95,17.99,1168000.0,17.97,18.01,17.95,17.99,1168000.0
2013-10-31 10:10:00,18.0,18.06,17.98,18.03,1058000.0,18.0,18.06,17.98,18.03,1058000.0
2013-10-31 10:20:00,18.02,18.08,18.0,18.05,1300000.0,18.02,18.08,18.0,18.05,1300000.0
2013-10-31 10:30:00,18.05,18.13,18.0,18.0,1344000.0,18.05,18.13,18.0,18.0,1344000.0
2013-10-31 10:40:00,18.01,18.14,18.0,18.14,1196000.0,18.01,18.14,18.0,18.14,1196000.0
2013-10-31 10:50:00,18.14,18.19,18.13,18.17,3378000.0,18.14,18.19,18.13,18.17,3378000.0
2013-10-31 11:00:00,18.17,18.19,18.12,18.15,1090000.0,18.17,18.19,18.12,18.15,1090000.0
2013-10-31 11:10:00,18.15,18.19,18.13,18.14,1186000.0,18.15,18.19,18.13,18.14,1186000.0
2013-10-31 11:20:00,18.15,18.2,18.13,18.13,1026000.0,18.15,18.2,18.13,18.13,1026000.0
2013-10-31 11:30:00,18.15,18.16,18.11,18.15,992000.0,18.15,18.16,18.11,18.15,992000.0
2013-10-31 11:40:00,18.14,18.18,18.12,18.18,968000.0,18.14,18.18,18.12,18.18,968000.0
2013-10-31 11:50:00,18.18,18.22,18.17,18.18,2970000.0,18.18,18.22,18.17,18.18,2970000.0
2013-10-31 12:00:00,18.19,18.19,18.15,18.18,538000.0,18.19,18.19,18.15,18.18,538000.0
2013-10-31 12:10:00,18.18,18.22,18.17,18.22,830000.0,18.18,18.22,18.17,18.22,830000.0
2013-10-31 12:20:00,18.22,18.3,18.21,18.26,1818000.0,18.22,18.3,18.21,18.26,1818000.0
2013-10-31 12:30:00,18.26,18.3,18.25,18.25,1058000.0,18.26,18.3,18.25,18.25,1058000.0
2013-10-31 12:40:00,18.25,18.29,18.25,18.25,704000.0,18.25,18.29,18.25,18.25,704000.0
2013-10-31 12:50:00,18.25,18.26,18.21,18.22,646000.0,18.25,18.26,18.21,18.22,646000.0
2013-10-31 13:00:00,18.22,18.26,18.2,18.24,450000.0,18.22,18.26,18.2,18.24,450000.0
2013-10-31 13:10:00,18.24,18.26,18.24,18.26,342000.0,18.24,18.26,18.24,18.26,342000.0
2013-10-31 13:20:00,18.25,18.25,18.23,18.24,272000.0,18.25,18.25,18.23,18.24,272000.0
2013-10-31 13:30:00,18.25,18.25,18.22,18.23,324000.0,18.25,18.25,18.22,18.23,324000.0
2013-10-31 13:40:00,18.24,18.27,18.23,18.26,366000.0,18.24,18.27,18.23,18.26,366000.0
2013-10-31 13:50:00,18.26,18.26,18.21,18.22,526000.0,18.26,18.26,18.21,18.22,526000.0
2013-10-31 14:00:00,18.21,18.24,18.21,18.22,286000.0,18.21,18.24,18.21,18.22,286000.0
2013-10-31 14:10:00,18.23,18.29,18.23,18.28,762000.0,18.23,18.29,18.23,18.28,762000.0
2013-10-31 14:20:00,18.28,18.28,18.26,18.28,376000.0,18.28,18.28,18.26,18.28,376000.0
2013-10-31 14:30:00,18.28,18.3,18.26,18.28,498000.0,18.28,18.3,18.26,18.28,498000.0
2013-10-31 14:40:00,18.28,18.29,18.27,18.28,674000.0,18.28,18.29,18.27,18.28,674000.0
2013-10-31 14:50:00,18.29,18.29,18.24,18.25,582000.0,18.29,18.29,18.24,18.25,582000.0
2013-10-31 15:00:00,18.24,18.24,18.21,18.24,1040000.0,18.24,18.24,18.21,18.24,1040000.0
2013-10-31 15:10:00,18.23,18.25,18.22,18.24,598000.0,18.23,18.25,18.22,18.24,598000.0
2013-10-31 15:20:00,18.23,18.26,18.22,18.22,664000.0,18.23,18.26,18.22,18.22,664000.0
2013-10-31 15:30:00,18.22,18.26,18.2,18.24,860000.0,18.22,18.26,18.2,18.24,860000.0
2013-10-31 15:40:00,18.25,18.26,18.23,18.26,1438000.0,18.25,18.26,18.23,18.26,1438000.0
2013-10-31 15:50:00,18.25,18.26,18.2,18.2,3574000.0,18.25,18.26,18.2,18.2,3574000.0
2013-11-01 09:30:00,18.28,18.29,18.19,18.26,3894000.0,18.28,18.29,18.19,18.26,3894000.0
2013-11-01 09:40:00,18.25,18.26,18.14,18.15,3242000.0,18.25,18.26,18.14,18.15,3242000.0
2013-11-01 09:50:00,18.15,18.15,18.09,18.12,2742000.0,18.15,18.15,18.09,18.12,2742000.0
2013-11-01 10:00:00,18.12,18.13,18.08,18.11,1784000.0,18.12,18.13,18.08,18.11,1784000.0
2013-11-01 10:10:00,18.1,18.1,17.98,18.02,2692000.0,18.1,18.1,17.98,18.02,2692000.0
2013-11-01 10:20:00,18.02,18.07,18.0,18.05,2608000.0,18.02,18.07,18.0,18.05,2608000.0
2013-11-01 10:30:00,18.05,18.06,18.01,18.03,1458000.0,18.05,18.06,18.01,18.03,1458000.0
2013-11-01 10:40:00,18.02,18.08,18.02,18.07,1198000.0,18.02,18.08,18.02,18.07,1198000.0
2013-11-01 10:50:00,18.07,18.1,18.03,18.03,996000.0,18.07,18.1,18.03,18.03,996000.0
2013-11-01 11:00:00,18.04,18.04,18.01,18.01,1400000.0,18.04,18.04,18.01,18.01,1400000.0
2013-11-01 11:10:00,18.01,18.01,17.96,17.98,2704000.0,18.01,18.01,17.96,17.98,2704000.0
2013-11-01 11:20:00,17.99,18.01,17.96,18.0,1450000.0,17.99,18.01,17.96,18.0,1450000.0
2013-11-01 11:30:00,18.0,18.02,17.97,17.99,1162000.0,18.0,18.02,17.97,17.99,1162000.0
2013-11-01 11:40:00,17.99,18.0,17.97,17.98,816000.0,17.99,18.0,17.97,17.98,816000.0
2013-11-01 11:50:00,17.98,17.98,17.91,17.91,1408000.0,17.98,17.98,17.91,17.91,1408000.0
2013-11-01 12:00:00,17.91,17.97,17.91,17.94,952000.0,17.91,17.97,17.91,17.94,952000.0
2013-11-01 12:10:00,17.94,17.95,17.91,17.92,920000.0,17.94,17.95,17.91,17.92,920000.0
2013-11-01 12:20:00,17.92,17.99,17.91,17.94,1424000.0,17.92,17.99,17.91,17.94,1424000.0
2013-11-01 12:30:00,17.94,17.97,17.91,17.91,1598000.0,17.94,17.97,17.91,17.91,1598000.0
2013-11-01 12:40:00,17.91,17.93,17.9,17.91,1382000.0,17.91,17.93,17.9,17.91,1382000.0
2013-11-01 12:50:00,17.92,17.92,17.81,17.83,3398000.0,17.92,17.92,17.81,17.83,3398000.0
2013-11-01 13:00:00,17.84,17.89,17.82,17.88,1784000.0,17.84,17.89,17.82,17.88,1784000.0
2013-11-01 13:10:00,17.87,17.87,17.81,17.82,1526000.0,17.87,17.87,17.81,17.82,1526000.0
2013-11-01 13:20:00,17.82,17.86,17.81,17.84,1908000.0,17.82,17.86,17.81,17.84,1908000.0
2013-11-01 13:30:00,17.84,17.9,17.81,17.89,704000.0,17.84,17.9,17.81,17.89,704000.0
2013-11-01 13:40:00,17.89,17.91,17.86,17.88,920000.0,17.89,17.91,17.86,17.88,920000.0
2013-11-01 13:50:00,17.88,17.9,17.87,17.88,762000.0,17.88,17.9,17.87,17.88,762000.0
2013-11-01 14:00:00,17.88,17.92,17.88,17.91,958000.0,17.88,17.92,17.88,17.91,958000.0
2013-11-01 14:10:00,17.91,17.92,17.88,17.91,1052000.0,17.91,17.92,17.88,17.91,1052000.0
2013-11-01 14:20:00,17.91,17.92,17.88,17.89,518000.0,17.91,17.92,17.88,17.89,518000.0
2013-11-01 14:30:00,17.89,17.9,17.88,17.88,548000.0,17.89,17.9,17.88,17.88,548000.0
2013-11-01 14:40:00,17.88,17.91,17.88,17.91,600000.0,17.88,17.91,17.88,17.91,600000.0
2013-11-01 14:50:00,17.9,17.9,17.88,17.88,718000.0,17.9,17.9,17.88,17.88,718000.0
2013-11-01 15:00:00,17.88,17.91,17.87,17.89,724000.0,17.88,17.91,17.87,17.89,724000.0
2013-11-01 15:10:00,17.89,17.94,17.89,17.92,1062000.0,17.89,17.94,17.89,17.92,1062000.0
2013-11-01 15:20:00,17.92,17.93,17.92,17.93,670000.0,17.92,17.93,17.92,17.93,670000.0
2013-11-01 15:30:00,17.93,17.95,17.91,17.93,1572000.0,17.93,17.95,17.91,17.93,1572000.0
2013-11-01 15:40:00,17.93,17.97,17.93,17.95,1902000.0,17.93,17.97,17.93,17.95,1902000.0
2013-11-01 15:50:00,17.96,17.98,17.91,17.95,3700000.0,17.96,17.98,17.91,17.95,3700000.0
2013-11-04 09:30:00,18.01,18.05,17.81,17.85,3290000.0,18.01,18.05,17.81,17.85,3290000.0
2013-11-04 09:40:00,17.86,17.87,17.76,17.79,2362000.0,17.86,17.87,17.76,17.79,2362000.0
2013-11-04 09:50:00,17.79,17.84,17.78,17.81,1318000.0,17.79,17.84,17.78,17.81,1318000.0
2013-11-04 10:00:00,17.83,17.88,17.77,17.78,1648000.0,17.83,17.88,17.77,17.78,1648000.0
2013-11-04 10:10:00,17.77,17.81,17.72,17.81,2468000.0,17.77,17.81,17.72,17.81,2468000.0
2013-11-04 10:20:00,17.81,17.9,17.8,17.9,1552000.0,17.81,17.9,17.8,17.9,1552000.0
2013-11-04 10:30:00,17.9,17.93,17.84,17.85,1276000.0,17.9,17.93,17.84,17.85,1276000.0
2013-11-04 10:40:00,17.86,17.86,17.83,17.83,780000.0,17.86,17.86,17.83,17.83,780000.0
2013-11-04 10:50:00,17.83,17.83,17.77,17.79,2062000.0,17.83,17.83,17.77,17.79,2062000.0
2013-11-04 11:00:00,17.8,17.82,17.76,17.77,936000.0,17.8,17.82,17.76,17.77,936000.0
2013-11-04 11:10:00,17.77,17.82,17.77,17.81,716000.0,17.77,17.82,17.77,17.81,716000.0
2013-11-04 11:20:00,17.8,17.82,17.77,17.8,674000.0,17.8,17.82,17.77,17.8,674000.0
2013-11-04 11:30:00,17.8,17.84,17.8,17.83,718000.0,17.8,17.84,17.8,17.83,718000.0
2013-11-04 11:40:00,17.84,17.84,17.8,17.83,916000.0,17.84,17.84,17.8,17.83,916000.0
2013-11-04 11:50:00,17.84,17.9,17.84,17.86,838000.0,17.84,17.9,17.84,17.86,838000.0
2013-11-04 12:00:00,17.87,17.88,17.86,17.87,286000.0,17.87,17.88,17.86,17.87,286000.0
2013-11-04 12:10:00,17.87,17.88,17.82,17.82,448000.0,17.87,17.88,17.82,17.82,448000.0
2013-11-04 12:20:00,17.82,17.84,17.79,17.82,664000.0,17.82,17.84,17.79,17.82,664000.0
2013-11-04 12:30:00,17.82,17.86,17.8,17.81,528000.0,17.82,17.86,17.8,17.81,528000.0
2013-11-04 12:40:00,17.82,17.85,17.81,17.82,324000.0,17.82,17.85,17.81,17.82,324000.0
2013-11-04 12:50:00,17.83,17.84,17.82,17.83,284000.0,17.83,17.84,17.82,17.83,284000.0
2013-11-04 13:00:00,17.83,17.89,17.83,17.87,992000.0,17.83,17.89,17.83,17.87,992000.0
2013-11-04 13:10:00,17.87,17.87,17.84,17.86,422000.0,17.87,17.87,17.84,17.86,422000.0
2013-11-04 13:20:00,17.86,17.9,17.86,17.9,512000.0,17.86,17.9,17.86,17.9,512000.0
2013-11-04 13:30:00,17.9,17.91,17.87,17.9,480000.0,17.9,17.91,17.87,17.9,480000.0
2013-11-04 13:40:00,17.9,17.93,17.89,17.9,510000.0,17.9,17.93,17.89,17.9,510000.0
2013-11-04 13:50:00,17.9,17.91,17.86,17.87,590000.0,17.9,17.91,17.86,17.87,590000.0
2013-11-04 14:00:00,17.86,17.92,17.86,17.92,592000.0,17.86,17.92,17.86,17.92,592000.0
2013-11-04 14:10:00,17.92,17.92,17.88,17.89,506000.0,17.92,17.92,17.88,17.89,506000.0
2013-11-04 14:20:00,17.89,17.93,17.89,17.9,330000.0,17.89,17.93,17.89,17.9,330000.0
2013-11-04 14:30:00,17.91,17.92,17.88,17.9,422000.0,17.91,17.92,17.88,17.9,422000.0
2013-11-04 14:40:00,17.9,17.91,17.88,17.88,452000.0,17.9,17.91,17.88,17.88,452000.0
2013-11-04 14:50:00,17.88,17.9,17.87,17.87,486000.0,17.88,17.9,17.87,17.87,486000.0
2013-11-04 15:00:00,17.87,17.87,17.84,17.85,556000.0,17.87,17.87,17.84,17.85,556000.0
2013-11-04 15:10:00,17.86,17.87,17.84,17.84,682000.0,17.86,17.87,17.84,17.84,682000.0
2013-11-04 15:20:00,17.84,17.89,17.84,17.87,614000.0,17.84,17.89,17.84,17.87,614000.0
2013-11-04 15:30:00,17.87,17.88,17.85,17.88,650000.0,17.87,17.88,17.85,17.88,650000.0
2013-11-04 15:40:00,17.88,17.9,17.88,17.9,958000.0,17.88,17.9,17.88,17.9,958000.0
2013-11-04 15:50:00,17.9,17.94,17.89,17.94,2342000.0,17.9,17.94,17.89,17.94,2342000.0
2013-11-05 09:30:00,17.84,17.84,17.74,17.83,2580000.0,17.84,17.84,17.74,17.83,2580000.0
2013-11-05 09:40:00,17.83,17.95,17.83,17.88,3040000.0,17.83,17.95,17.83,17.88,3040000.0
2013-11-05 09:50:00,17.88,17.88,17.81,17.82,1206000.0,17.88,17.88,17.81,17.82,1206000.0
2013-11-05 10:00:00,17.83,17.86,17.78,17.86,1216000.0,17.83,17.86,17.78,17.86,1216000.0
2013-11-05 10:10:00,17.85,17.86,17.8,17.8,1390000.0,17.85,17.86,17.8,17.8,1390000.0
2013-11-05 10:20:00,17.81,17.83,17.75,17.83,1384000.0,17.81,17.83,17.75,17.83,1384000.0
2013-11-05 10:30:00,17.84,17.89,17.83,17.86,1178000.0,17.84,17.89,17.83,17.86,1178000.0
2013-11-05 10:40:00,17.87,17.88,17.84,17.86,582000.0,17.87,17.88,17.84,17.86,582000.0
2013-11-05 10:50:00,17.86,17.94,17.85,17.9,960000.0,17.86,17.94,17.85,17.9,960000.0
2013-11-05 11:00:00,17.91,17.93,17.9,17.91,896000.0,17.91,17.93,17.9,17.91,896000.0
2013-11-05 11:10:00,17.92,17.93,17.86,17.9,600000.0,17.92,17.93,17.86,17.9,600000.0
2013-11-05 11:20:00,17.9,17.9,17.85,17.85,320000.0,17.9,17.9,17.85,17.85,320000.0
2013-11-05 11:30:00,17.86,17.89,17.85,17.88,416000.0,17.86,17.89,17.85,17.88,416000.0
2013-11-05 11:40:00,17.87,17.88,17.84,17.87,450000.0,17.87,17.88,17.84,17.87,450000.0
2013-11-05 11:50:00,17.87,17.87,17.85,17.86,264000.0,17.87,17.87,17.85,17.86,264000.0
2013-11-05 12:00:00,17.86,17.89,17.85,17.87,400000.0,17.86,17.89,17.85,17.87,400000.0
2013-11-05 12:10:00,17.87,17.87,17.85,17.86,294000.0,17.87,17.87,17.85,17.86,294000.0
2013-11-05 12:20:00,17.87,17.89,17.86,17.88,426000.0,17.87,17.89,17.86,17.88,426000.0
2013-11-05 12:30:00,17.88,17.89,17.87,17.89,504000.0,17.88,17.89,17.87,17.89,504000.0
2013-11-05 12:40:00,17.89,17.9,17.83,17.84,716000.0,17.89,17.9,17.83,17.84,716000.0
2013-11-05 12:50:00,17.84,17.85,17.83,17.85,600000.0,17.84,17.85,17.83,17.85,600000.0
2013-11-05 13:00:00,17.85,17.88,17.84,17.84,472000.0,17.85,17.88,17.84,17.84,472000.0
2013-11-05 13:10:00,17.85,17.86,17.83,17.84,800000.0,17.85,17.86,17.83,17.84,800000.0
2013-11-05 13:20:00,17.85,17.89,17.84,17.89,454000.0,17.85,17.89,17.84,17.89,454000.0
2013-11-05 13:30:00,17.89,17.96,17.89,17.93,1080000.0,17.89,17.96,17.89,17.93,1080000.0
2013-11-05 13:40:00,17.93,17.94,17.92,17.94,484000.0,17.93,17.94,17.92,17.94,484000.0
2013-11-05 13:50:00,17.95,17.95,17.91,17.93,368000.0,17.95,17.95,17.91,17.93,368000.0
2013-11-05 14:00:00,17.93,17.99,17.93,17.95,898000.0,17.93,17.99,17.93,17.95,898000.0
2013-11-05 14:10:00,17.95,17.96,17.93,17.93,644000.0,17.95,17.96,17.93,17.93,644000.0
2013-11-05 14:20:00,17.93,17.98,17.93,17.97,624000.0,17.93,17.98,17.93,17.97,624000.0
2013-11-05 14:30:00,17.97,18.0,17.97,17.98,790000.0,17.97,18.0,17.97,17.98,790000.0
2013-11-05 14:40:00,17.98,17.99,17.97,17.98,732000.0,17.98,17.99,17.97,17.98,732000.0
2013-11-05 14:50:00,17.98,17.99,17.97,17.98,538000.0,17.98,17.99,17.97,17.98,538000.0
2013-11-05 15:00:00,17.98,18.01,17.98,18.0,1528000.0,17.98,18.01,17.98,18.0,1528000.0
2013-11-05 15:10:00,17.99,18.0,17.98,17.99,1944000.0,17.99,18.0,17.98,17.99,1944000.0
2013-11-05 15:20:00,17.99,18.0,17.97,17.98,1172000.0,17.99,18.0,17.97,17.98,1172000.0
2013-11-05 15:30:00,17.98,18.0,17.97,17.98,738000.0,17.98,18.0,17.97,17.98,738000.0
2013-11-05 15:40:00,17.98,17.99,17.97,17.98,890000.0,17.98,17.99,17.97,17.98,890000.0
2013-11-05 15:50:00,17.98,18.0,17.94,17.95,2660000.0,17.98,18.0,17.94,17.95,2660000.0
2013-11-06 09:30:00,18.02,18.03,17.85,17.89,1886000.0,18.02,18.03,17.85,17.89,1886000.0
2013-11-06 09:40:00,17.88,17.97,17.87,17.95,1352000.0,17.88,17.97,17.87,17.95,1352000.0
2013-11-06 09:50:00,17.96,18.14,17.94,18.1,3120000.0,17.96,18.14,17.94,18.1,3120000.0
2013-11-06 10:00:00,18.09,18.11,18.06,18.06,1388000.0,18.09,18.11,18.06,18.06,1388000.0
2013-11-06 10:10:00,18.06,18.06,18.0,18.04,1120000.0,18.06,18.06,18.0,18.04,1120000.0
2013-11-06 10:20:00,18.06,18.06,17.94,17.94,1530000.0,18.06,18.06,17.94,17.94,1530000.0
2013-11-06 10:30:00,17.95,17.96,17.9,17.94,1532000.0,17.95,17.96,17.9,17.94,1532000.0
2013-11-06 10:40:00,17.95,17.95,17.85,17.85,1796000.0,17.95,17.95,17.85,17.85,1796000.0
2013-11-06 10:50:00,17.85,17.88,17.85,17.87,1978000.0,17.85,17.88,17.85,17.87,1978000.0
2013-11-06 11:00:00,17.87,17.87,17.79,17.79,2690000.0,17.87,17.87,17.79,17.79,2690000.0
2013-11-06 11:10:00,17.8,17.85,17.77,17.85,2712000.0,17.8,17.85,17.77,17.85,2712000.0
2013-11-06 11:20:00,17.85,17.87,17.84,17.85,640000.0,17.85,17.87,17.84,17.85,640000.0
2013-11-06 11:30:00,17.86,17.89,17.84,17.87,372000.0,17.86,17.89,17.84,17.87,372000.0
2013-11-06 11:40:00,17.85,17.86,17.83,17.85,344000.0,17.85,17.86,17.83,17.85,344000.0
2013-11-06 11:50:00,17.86,17.91,17.86,17.9,866000.0,17.86,17.91,17.86,17.9,866000.0
2013-11-06 12:00:00,17.9,17.94,17.89,17.92,868000.0,17.9,17.94,17.89,17.92,868000.0
2013-11-06 12:10:00,17.93,17.94,17.84,17.84,1160000.0,17.93,17.94,17.84,17.84,1160000.0
2013-11-06 12:20:00,17.84,17.88,17.84,17.86,258000.0,17.84,17.88,17.84,17.86,258000.0
2013-11-06 12:30:00,17.86,17.88,17.84,17.87,288000.0,17.86,17.88,17.84,17.87,288000.0
2013-11-06 12:40:00,17.86,17.88,17.84,17.87,1638000.0,17.86,17.88,17.84,17.87,1638000.0
2013-11-06 12:50:00,17.88,17.88,17.8,17.81,470000.0,17.88,17.88,17.8,17.81,470000.0
2013-11-06 13:00:00,17.81,17.83,17.79,17.82,434000.0,17.81,17.83,17.79,17.82,434000.0
2013-11-06 13:10:00,17.81,17.82,17.78,17.78,308000.0,17.81,17.82,17.78,17.78,308000.0
2013-11-06 13:20:00,17.79,17.82,17.78,17.81,750000.0,17.79,17.82,17.78,17.81,750000.0
2013-11-06 13:30:00,17.81,17.83,17.79,17.79,210000.0,17.81,17.83,17.79,17.79,210000.0
2013-11-06 13:40:00,17.79,17.81,17.78,17.8,226000.0,17.79,17.81,17.78,17.8,226000.0
2013-11-06 13:50:00,17.8,17.81,17.78,17.81,338000.0,17.8,17.81,17.78,17.81,338000.0
2013-11-06 14:00:00,17.81,17.83,17.79,17.79,246000.0,17.81,17.83,17.79,17.79,246000.0
2013-11-06 14:10:00,17.79,17.8,17.78,17.78,714000.0,17.79,17.8,17.78,17.78,714000.0
2013-11-06 14:20:00,17.78,17.78,17.75,17.75,936000.0,17.78,17.78,17.75,17.75,936000.0
2013-11-06 14:30:00,17.75,17.77,17.73,17.74,1256000.0,17.75,17.77,17.73,17.74,1256000.0
2013-11-06 14:40:00,17.73,17.79,17.73,17.78,450000.0,17.73,17.79,17.73,17.78,450000.0
2013-11-06 14:50:00,17.79,17.79,17.76,17.77,290000.0,17.79,17.79,17.76,17.77,290000.0
2013-11-06 15:00:00,17.76,17.79,17.76,17.78,814000.0,17.76,17.79,17.76,17.78,814000.0
2013-11-06 15:10:00,17.78,17.81,17.77,17.81,496000.0,17.78,17.81,17.77,17.81,496000.0
2013-11-06 15:20:00,17.81,17.83,17.8,17.8,570000.0,17.81,17.83,17.8,17.8,570000.0
2013-11-06 15:30:00,17.8,17.81,17.77,17.79,748000.0,17.8,17.81,17.77,17.79,748000.0
2013-11-06 15:40:00,17.79,17.8,17.77,17.78,916000.0,17.79,17.8,17.77,17.78,916000.0
2013-11-06 15:50:00,17.77,17.83,17.73,17.81,4622000.0,17.77,17.83,17.73,17.81,4622000.0
2013-11-07 09:30:00,17.88,17.9,17.78,17.82,2794000.0,17.88,17.9,17.78,17.82,2794000.0
2013-11-07 09:40:00,17.83,17.85,17.7,17.74,2194000.0,17.83,17.85,17.7,17.74,2194000.0
2013-11-07 09:50:00,17.74,17.75,17.61,17.63,3076000.0,17.74,17.75,17.61,17.63,3076000.0
2013-11-07 10:00:00,17.61,17.62,17.46,17.47,4996000.0,17.61,17.62,17.46,17.47,4996000.0
2013-11-07 10:10:00,17.47,17.48,17.29,17.31,5834000.0,17.47,17.48,17.29,17.31,5834000.0
2013-11-07 10:20:00,17.31,17.47,17.31,17.46,4056000.0,17.31,17.47,17.31,17.46,4056000.0
2013-11-07 10:30:00,17.45,17.47,17.34,17.36,2088000.0,17.45,17.47,17.34,17.36,2088000.0
2013-11-07 10:40:00,17.36,17.43,17.33,17.42,1882000.0,17.36,17.43,17.33,17.42,1882000.0
2013-11-07 10:50:00,17.43,17.47,17.4,17.4,1972000.0,17.43,17.47,17.4,17.4,1972000.0
2013-11-07 11:00:00,17.4,17.43,17.35,17.35,1566000.0,17.4,17.43,17.35,17.35,1566000.0
2013-11-07 11:10:00,17.35,17.38,17.29,17.31,1566000.0,17.35,17.38,17.29,17.31,1566000.0
2013-11-07 11:20:00,17.31,17.32,17.25,17.3,2910000.0,17.31,17.32,17.25,17.3,2910000.0
2013-11-07 11:30:00,17.3,17.37,17.29,17.37,3048000.0,17.3,17.37,17.29,17.37,3048000.0
2013-11-07 11:40:00,17.37,17.42,17.37,17.4,2336000.0,17.37,17.42,17.37,17.4,2336000.0
2013-11-07 11:50:00,17.4,17.48,17.4,17.48,1848000.0,17.4,17.48,17.4,17.48,1848000.0
2013-11-07 12:00:00,17.48,17.54,17.48,17.49,1810000.0,17.48,17.54,17.48,17.49,1810000.0
2013-11-07 12:10:00,17.5,17.52,17.45,17.46,880000.0,17.5,17.52,17.45,17.46,880000.0
2013-11-07 12:20:00,17.46,17.47,17.43,17.46,904000.0,17.46,17.47,17.43,17.46,904000.0
2013-11-07 12:30:00,17.46,17.47,17.41,17.42,896000.0,17.46,17.47,17.41,17.42,896000.0
2013-11-07 12:40:00,17.42,17.46,17.4,17.42,1102000.0,17.42,17.46,17.4,17.42,1102000.0
2013-11-07 12:50:00,17.41,17.42,17.38,17.39,666000.0,17.41,17.42,17.38,17.39,666000.0
2013-11-07 13:00:00,17.39,17.42,17.38,17.4,416000.0,17.39,17.42,17.38,17.4,416000.0
2013-11-07 13:10:00,17.39,17.39,17.36,17.36,586000.0,17.39,17.39,17.36,17.36,586000.0
2013-11-07 13:20:00,17.36,17.38,17.31,17.32,656000.0,17.36,17.38,17.31,17.32,656000.0
2013-11-07 13:30:00,17.32,17.37,17.31,17.33,1018000.0,17.32,17.37,17.31,17.33,1018000.0
2013-11-07 13:40:00,17.33,17.37,17.3,17.3,888000.0,17.33,17.37,17.3,17.3,888000.0
2013-11-07 13:50:00,17.3,17.34,17.28,17.32,1234000.0,17.3,17.34,17.28,17.32,1234000.0
2013-11-07 14:00:00,17.32,17.33,17.27,17.29,1552000.0,17.32,17.33,17.27,17.29,1552000.0
2013-11-07 14:10:00,17.29,17.31,17.28,17.3,924000.0,17.29,17.31,17.28,17.3,924000.0
2013-11-07 14:20:00,17.3,17.32,17.28,17.28,1024000.0,17.3,17.32,17.28,17.28,1024000.0
2013-11-07 14:30:00,17.28,17.28,17.23,17.28,2044000.0,17.28,17.28,17.23,17.28,2044000.0
2013-11-07 14:40:00,17.27,17.3,17.25,17.29,1136000.0,17.27,17.3,17.25,17.29,1136000.0
2013-11-07 14:50:00,17.29,17.3,17.24,17.28,1316000.0,17.29,17.3,17.24,17.28,1316000.0
2013-11-07 15:00:00,17.28,17.29,17.21,17.22,1126000.0,17.28,17.29,17.21,17.22,1126000.0
2013-11-07 15:10:00,17.22,17.23,17.16,17.17,2554000.0,17.22,17.23,17.16,17.17,2554000.0
2013-11-07 15:20:00,17.17,17.2,17.15,17.15,2760000.0,17.17,17.2,17.15,17.15,2760000.0
2013-11-07 15:30:00,17.15,17.16,17.09,17.14,3052000.0,17.15,17.16,17.09,17.14,3052000.0
2013-11-07 15:40:00,17.14,17.16,17.1,17.1,2706000.0,17.14,17.16,17.1,17.1,2706000.0
2013-11-07 15:50:00,17.11,17.18,17.11,17.17,5876000.0,17.11,17.18,17.11,17.17,5876000.0
2013-11-08 09:30:00,17.3,17.41,17.26,17.3,4912000.0,17.3,17.41,17.26,17.3,4912000.0
2013-11-08 09:40:00,17.32,17.37,17.25,17.28,2458000.0,17.32,17.37,17.25,17.28,2458000.0
2013-11-08 09:50:00,17.28,17.33,17.21,17.22,2516000.0,17.28,17.33,17.21,17.22,2516000.0
2013-11-08 10:00:00,17.23,17.3,17.2,17.3,2308000.0,17.23,17.3,17.2,17.3,2308000.0
2013-11-08 10:10:00,17.3,17.32,17.24,17.3,1446000.0,17.3,17.32,17.24,17.3,1446000.0
2013-11-08 10:20:00,17.3,17.41,17.29,17.4,1778000.0,17.3,17.41,17.29,17.4,1778000.0
2013-11-08 10:30:00,17.4,17.46,17.4,17.44,1648000.0,17.4,17.46,17.4,17.44,1648000.0
2013-11-08 10:40:00,17.44,17.45,17.38,17.42,712000.0,17.44,17.45,17.38,17.42,712000.0
2013-11-08 10:50:00,17.41,17.44,17.34,17.37,1480000.0,17.41,17.44,17.34,17.37,1480000.0
2013-11-08 11:00:00,17.37,17.41,17.35,17.37,1498000.0,17.37,17.41,17.35,17.37,1498000.0
2013-11-08 11:10:00,17.37,17.42,17.37,17.4,628000.0,17.37,17.42,17.37,17.4,628000.0
2013-11-08 11:20:00,17.4,17.42,17.39,17.42,422000.0,17.4,17.42,17.39,17.42,422000.0
2013-11-08 11:30:00,17.41,17.45,17.38,17.43,1122000.0,17.41,17.45,17.38,17.43,1122000.0
2013-11-08 11:40:00,17.43,17.44,17.38,17.4,1128000.0,17.43,17.44,17.38,17.4,1128000.0
2013-11-08 11:50:00,17.4,17.41,17.38,17.41,1078000.0,17.4,17.41,17.38,17.41,1078000.0
2013-11-08 12:00:00,17.4,17.48,17.4,17.45,1564000.0,17.4,17.48,17.4,17.45,1564000.0
2013-11-08 12:10:00,17.45,17.47,17.43,17.46,574000.0,17.45,17.47,17.43,17.46,574000.0
2013-11-08 12:20:00,17.46,17.48,17.46,17.48,684000.0,17.46,17.48,17.46,17.48,684000.0
2013-11-08 12:30:00,17.48,17.49,17.46,17.48,524000.0,17.48,17.49,17.46,17.48,524000.0
2013-11-08 12:40:00,17.48,17.49,17.46,17.47,528000.0,17.48,17.49,17.46,17.47,528000.0
2013-11-08 12:50:00,17.48,17.5,17.48,17.5,880000.0,17.48,17.5,17.48,17.5,880000.0
2013-11-08 13:00:00,17.5,17.5,17.47,17.49,388000.0,17.5,17.5,17.47,17.49,388000.0
2013-11-08 13:10:00,17.5,17.5,17.48,17.5,376000.0,17.5,17.5,17.48,17.5,376000.0
2013-11-08 13:20:00,17.5,17.5,17.46,17.49,694000.0,17.5,17.5,17.46,17.49,694000.0
2013-11-08 13:30:00,17.5,17.52,17.49,17.52,768000.0,17.5,17.52,17.49,17.52,768000.0
2013-11-08 13:40:00,17.52,17.55,17.51,17.53,1004000.0,17.52,17.55,17.51,17.53,1004000.0
2013-11-08 13:50:00,17.53,17.53,17.49,17.5,956000.0,17.53,17.53,17.49,17.5,956000.0
2013-11-08 14:00:00,17.5,17.52,17.48,17.49,502000.0,17.5,17.52,17.48,17.49,502000.0
2013-11-08 14:10:00,17.49,17.5,17.47,17.48,466000.0,17.49,17.5,17.47,17.48,466000.0
2013-11-08 14:20:00,17.49,17.51,17.48,17.5,484000.0,17.49,17.51,17.48,17.5,484000.0
2013-11-08 14:30:00,17.5,17.5,17.45,17.48,758000.0,17.5,17.5,17.45,17.48,758000.0
2013-11-08 14:40:00,17.48,17.5,17.47,17.48,326000.0,17.48,17.5,17.47,17.48,326000.0
2013-11-08 14:50:00,17.48,17.5,17.47,17.48,284000.0,17.48,17.5,17.47,17.48,284000.0
2013-11-08 15:00:00,17.48,17.48,17.43,17.44,660000.0,17.48,17.48,17.43,17.44,660000.0
2013-11-08 15:10:00,17.44,17.45,17.42,17.44,512000.0,17.44,17.45,17.42,17.44,512000.0
2013-11-08 15:20:00,17.44,17.47,17.43,17.45,548000.0,17.44,17.47,17.43,17.45,548000.0
2013-11-08 15:30:00,17.44,17.46,17.44,17.46,1192000.0,17.44,17.46,17.44,17.46,1192000.0
2013-11-08 15:40:00,17.45,17.47,17.45,17.45,1394000.0,17.45,17.47,17.45,17.45,1394000.0
2013-11-08 15:50:00,17.45,17.52,17.45,17.52,4544000.0,17.45,17.52,17.45,17.52,4544000.0
2013-11-11 09:30:00,17.53,17.6,17.4,17.58,3330000.0,17.53,17.6,17.4,17.58,3330000.0
2013-11-11 09:40:00,17.57,17.64,17.55,17.61,1616000.0,17.57,17.64,17.55,17.61,1616000.0
2013-11-11 09:50:00,17.61,17.73,17.59,17.71,2334000.0,17.61,17.73,17.59,17.71,2334000.0
2013-11-11 10:00:00,17.71,17.73,17.62,17.65,2176000.0,17.71,17.73,17.62,17.65,2176000.0
2013-11-11 10:10:00,17.66,17.69,17.62,17.66,1398000.0,17.66,17.69,17.62,17.66,1398000.0
2013-11-11 10:20:00,17.66,17.71,17.64,17.71,1984000.0,17.66,17.71,17.64,17.71,1984000.0
2013-11-11 10:30:00,17.71,17.73,17.67,17.71,1430000.0,17.71,17.73,17.67,17.71,1430000.0
2013-11-11 10:40:00,17.71,17.77,17.71,17.73,1600000.0,17.71,17.77,17.71,17.73,1600000.0
2013-11-11 10:50:00,17.73,17.74,17.68,17.7,644000.0,17.73,17.74,17.68,17.7,644000.0
2013-11-11 11:00:00,17.71,17.71,17.61,17.67,2078000.0,17.71,17.71,17.61,17.67,2078000.0
2013-11-11 11:10:00,17.67,17.68,17.64,17.65,684000.0,17.67,17.68,17.64,17.65,684000.0
2013-11-11 11:20:00,17.65,17.67,17.64,17.65,2228000.0,17.65,17.67,17.64,17.65,2228000.0
2013-11-11 11:30:00,17.65,17.65,17.6,17.63,522000.0,17.65,17.65,17.6,17.63,522000.0
2013-11-11 11:40:00,17.63,17.65,17.62,17.64,328000.0,17.63,17.65,17.62,17.64,328000.0
2013-11-11 11:50:00,17.64,17.65,17.61,17.61,314000.0,17.64,17.65,17.61,17.61,314000.0
2013-11-11 12:00:00,17.61,17.61,17.58,17.59,314000.0,17.61,17.61,17.58,17.59,314000.0
2013-11-11 12:10:00,17.59,17.6,17.58,17.6,324000.0,17.59,17.6,17.58,17.6,324000.0
2013-11-11 12:20:00,17.6,17.61,17.58,17.6,714000.0,17.6,17.61,17.58,17.6,714000.0
2013-11-11 12:30:00,17.6,17.62,17.59,17.62,568000.0,17.6,17.62,17.59,17.62,568000.0
2013-11-11 12:40:00,17.61,17.64,17.61,17.62,480000.0,17.61,17.64,17.61,17.62,480000.0
2013-11-11 12:50:00,17.63,17.66,17.63,17.65,572000.0,17.63,17.66,17.63,17.65,572000.0
2013-11-11 13:00:00,17.65,17.69,17.65,17.69,406000.0,17.65,17.69,17.65,17.69,406000.0
2013-11-11 13:10:00,17.68,17.68,17.61,17.62,730000.0,17.68,17.68,17.61,17.62,730000.0
2013-11-11 13:20:00,17.62,17.65,17.61,17.65,322000.0,17.62,17.65,17.61,17.65,322000.0
2013-11-11 13:30:00,17.66,17.67,17.64,17.66,230000.0,17.66,17.67,17.64,17.66,230000.0
2013-11-11 13:40:00,17.66,17.67,17.65,17.65,234000.0,17.66,17.67,17.65,17.65,234000.0
2013-11-11 13:50:00,17.65,17.66,17.64,17.66,246000.0,17.65,17.66,17.64,17.66,246000.0
2013-11-11 14:00:00,17.65,17.66,17.63,17.65,416000.0,17.65,17.66,17.63,17.65,416000.0
2013-11-11 14:10:00,17.64,17.68,17.64,17.67,428000.0,17.64,17.68,17.64,17.67,428000.0
2013-11-11 14:20:00,17.67,17.69,17.66,17.69,384000.0,17.67,17.69,17.66,17.69,384000.0
2013-11-11 14:30:00,17.69,17.7,17.66,17.67,548000.0,17.69,17.7,17.66,17.67,548000.0
2013-11-11 14:40:00,17.67,17.7,17.67,17.69,598000.0,17.67,17.7,17.67,17.69,598000.0
2013-11-11 14:50:00,17.68,17.72,17.67,17.7,726000.0,17.68,17.72,17.67,17.7,726000.0
2013-11-11 15:00:00,17.69,17.74,17.69,17.72,1908000.0,17.69,17.74,17.69,17.72,1908000.0
2013-11-11 15:10:00,17.72,17.74,17.66,17.67,2088000.0,17.72,17.74,17.66,17.67,2088000.0
2013-11-11 15:20:00,17.67,17.72,17.66,17.7,878000.0,17.67,17.72,17.66,17.7,878000.0
2013-11-11 15:30:00,17.7,17.71,17.68,17.68,854000.0,17.7,17.71,17.68,17.68,854000.0
2013-11-11 15:40:00,17.68,17.71,17.67,17.68,1616000.0,17.68,17.71,17.67,17.68,1616000.0
2013-11-11 15:50:00,17.68,17.72,17.68,17.72,2846000.0,17.68,17.72,17.68,17.72,2846000.0
2013-11-12 09:30:00,17.65,17.67,17.56,17.63,3614000.0,17.65,17.67,17.56,17.63,3614000.0
2013-11-12 09:40:00,17.64,17.75,17.61,17.74,2130000.0,17.64,17.75,17.61,17.74,2130000.0
2013-11-12 09:50:00,17.75,17.77,17.62,17.62,1638000.0,17.75,17.77,17.62,17.62,1638000.0
2013-11-12 10:00:00,17.62,17.64,17.49,17.55,2886000.0,17.62,17.64,17.49,17.55,2886000.0
2013-11-12 10:10:00,17.54,17.64,17.51,17.64,1386000.0,17.54,17.64,17.51,17.64,1386000.0
2013-11-12 10:20:00,17.64,17.64,17.56,17.59,900000.0,17.64,17.64,17.56,17.59,900000.0
2013-11-12 10:30:00,17.59,17.62,17.56,17.57,736000.0,17.59,17.62,17.56,17.57,736000.0
2013-11-12 10:40:00,17.58,17.6,17.56,17.56,1570000.0,17.58,17.6,17.56,17.56,1570000.0
2013-11-12 10:50:00,17.56,17.57,17.53,17.54,998000.0,17.56,17.57,17.53,17.54,998000.0
2013-11-12 11:00:00,17.53,17.54,17.48,17.48,1128000.0,17.53,17.54,17.48,17.48,1128000.0
2013-11-12 11:10:00,17.48,17.51,17.45,17.49,1540000.0,17.48,17.51,17.45,17.49,1540000.0
2013-11-12 11:20:00,17.49,17.51,17.46,17.46,628000.0,17.49,17.51,17.46,17.46,628000.0
2013-11-12 11:30:00,17.47,17.52,17.43,17.43,816000.0,17.47,17.52,17.43,17.43,816000.0
2013-11-12 11:40:00,17.44,17.45,17.4,17.43,790000.0,17.44,17.45,17.4,17.43,790000.0
2013-11-12 11:50:00,17.43,17.46,17.42,17.44,744000.0,17.43,17.46,17.42,17.44,744000.0
2013-11-12 12:00:00,17.44,17.46,17.38,17.4,1132000.0,17.44,17.46,17.38,17.4,1132000.0
2013-11-12 12:10:00,17.39,17.4,17.38,17.38,674000.0,17.39,17.4,17.38,17.38,674000.0
2013-11-12 12:20:00,17.39,17.41,17.37,17.4,1150000.0,17.39,17.41,17.37,17.4,1150000.0
2013-11-12 12:30:00,17.4,17.46,17.39,17.46,1524000.0,17.4,17.46,17.39,17.46,1524000.0
2013-11-12 12:40:00,17.45,17.47,17.44,17.44,550000.0,17.45,17.47,17.44,17.44,550000.0
2013-11-12 12:50:00,17.45,17.46,17.44,17.45,282000.0,17.45,17.46,17.44,17.45,282000.0
2013-11-12 13:00:00,17.44,17.45,17.43,17.43,342000.0,17.44,17.45,17.43,17.43,342000.0
2013-11-12 13:10:00,17.43,17.45,17.42,17.44,446000.0,17.43,17.45,17.42,17.44,446000.0
2013-11-12 13:20:00,17.44,17.48,17.44,17.45,364000.0,17.44,17.48,17.44,17.45,364000.0
2013-11-12 13:30:00,17.45,17.46,17.38,17.4,780000.0,17.45,17.46,17.38,17.4,780000.0
2013-11-12 13:40:00,17.39,17.42,17.38,17.41,490000.0,17.39,17.42,17.38,17.41,490000.0
2013-11-12 13:50:00,17.41,17.44,17.41,17.42,482000.0,17.41,17.44,17.41,17.42,482000.0
2013-11-12 14:00:00,17.41,17.43,17.41,17.42,348000.0,17.41,17.43,17.41,17.42,348000.0
2013-11-12 14:10:00,17.43,17.43,17.39,17.4,448000.0,17.43,17.43,17.39,17.4,448000.0
2013-11-12 14:20:00,17.4,17.42,17.38,17.38,566000.0,17.4,17.42,17.38,17.38,566000.0
2013-11-12 14:30:00,17.38,17.42,17.38,17.4,430000.0,17.38,17.42,17.38,17.4,430000.0
2013-11-12 14:40:00,17.4,17.41,17.37,17.38,1656000.0,17.4,17.41,17.37,17.38,1656000.0
2013-11-12 14:50:00,17.38,17.42,17.36,17.41,758000.0,17.38,17.42,17.36,17.41,758000.0
2013-11-12 15:00:00,17.41,17.47,17.4,17.47,892000.0,17.41,17.47,17.4,17.47,892000.0
2013-11-12 15:10:00,17.46,17.49,17.46,17.48,806000.0,17.46,17.49,17.46,17.48,806000.0
2013-11-12 15:20:00,17.48,17.5,17.46,17.48,970000.0,17.48,17.5,17.46,17.48,970000.0
2013-11-12 15:30:00,17.47,17.51,17.47,17.5,1190000.0,17.47,17.51,17.47,17.5,1190000.0
2013-11-12 15:40:00,17.5,17.51,17.47,17.48,976000.0,17.5,17.51,17.47,17.48,976000.0
2013-11-12 15:50:00,17.48,17.49,17.46,17.48,3286000.0,17.48,17.49,17.46,17.48,3286000.0
2013-11-13 09:30:00,17.37,17.44,17.31,17.35,2254000.0,17.37,17.44,17.31,17.35,2254000.0
2013-11-13 09:40:00,17.35,17.37,17.28,17.29,2236000.0,17.35,17.37,17.28,17.29,2236000.0
2013-11-13 09:50:00,17.29,17.37,17.29,17.36,1226000.0,17.29,17.37,17.29,17.36,1226000.0
2013-11-13 10:00:00,17.35,17.43,17.35,17.36,1416000.0,17.35,17.43,17.35,17.36,1416000.0
2013-11-13 10:10:00,17.36,17.41,17.36,17.41,692000.0,17.36,17.41,17.36,17.41,692000.0
2013-11-13 10:20:00,17.4,17.47,17.39,17.41,1050000.0,17.4,17.47,17.39,17.41,1050000.0
2013-11-13 10:30:00,17.42,17.49,17.42,17.49,1800000.0,17.42,17.49,17.42,17.49,1800000.0
2013-11-13 10:40:00,17.49,17.56,17.46,17.53,2658000.0,17.49,17.56,17.46,17.53,2658000.0
2013-11-13 10:50:00,17.53,17.54,17.49,17.5,672000.0,17.53,17.54,17.49,17.5,672000.0
2013-11-13 11:00:00,17.51,17.52,17.48,17.5,714000.0,17.51,17.52,17.48,17.5,714000.0
2013-11-13 11:10:00,17.5,17.53,17.49,17.52,1272000.0,17.5,17.53,17.49,17.52,1272000.0
2013-11-13 11:20:00,17.52,17.53,17.5,17.5,336000.0,17.52,17.53,17.5,17.5,336000.0
2013-11-13 11:30:00,17.51,17.53,17.48,17.51,1484000.0,17.51,17.53,17.48,17.51,1484000.0
2013-11-13 11:40:00,17.51,17.51,17.47,17.49,730000.0,17.51,17.51,17.47,17.49,730000.0
2013-11-13 11:50:00,17.48,17.49,17.47,17.48,318000.0,17.48,17.49,17.47,17.48,318000.0
2013-11-13 12:00:00,17.49,17.49,17.45,17.47,364000.0,17.49,17.49,17.45,17.47,364000.0
2013-11-13 12:10:00,17.47,17.49,17.45,17.49,586000.0,17.47,17.49,17.45,17.49,586000.0
2013-11-13 12:20:00,17.48,17.55,17.48,17.54,1002000.0,17.48,17.55,17.48,17.54,1002000.0
2013-11-13 12:30:00,17.54,17.58,17.54,17.57,830000.0,17.54,17.58,17.54,17.57,830000.0
2013-11-13 12:40:00,17.58,17.59,17.56,17.58,670000.0,17.58,17.59,17.56,17.58,670000.0
2013-11-13 12:50:00,17.58,17.61,17.58,17.6,728000.0,17.58,17.61,17.58,17.6,728000.0
2013-11-13 13:00:00,17.59,17.62,17.57,17.58,426000.0,17.59,17.62,17.57,17.58,426000.0
2013-11-13 13:10:00,17.6,17.61,17.58,17.6,372000.0,17.6,17.61,17.58,17.6,372000.0
2013-11-13 13:20:00,17.6,17.64,17.6,17.63,464000.0,17.6,17.64,17.6,17.63,464000.0
2013-11-13 13:30:00,17.63,17.68,17.62,17.68,1192000.0,17.63,17.68,17.62,17.68,1192000.0
2013-11-13 13:40:00,17.67,17.71,17.67,17.7,778000.0,17.67,17.71,17.67,17.7,778000.0
2013-11-13 13:50:00,17.7,17.73,17.69,17.72,1284000.0,17.7,17.73,17.69,17.72,1284000.0
2013-11-13 14:00:00,17.72,17.73,17.69,17.71,1230000.0,17.72,17.73,17.69,17.71,1230000.0
2013-11-13 14:10:00,17.71,17.72,17.69,17.72,892000.0,17.71,17.72,17.69,17.72,892000.0
2013-11-13 14:20:00,17.72,17.72,17.68,17.68,698000.0,17.72,17.72,17.68,17.68,698000.0
2013-11-13 14:30:00,17.68,17.73,17.68,17.72,1158000.0,17.68,17.73,17.68,17.72,1158000.0
2013-11-13 14:40:00,17.72,17.73,17.71,17.72,442000.0,17.72,17.73,17.71,17.72,442000.0
2013-11-13 14:50:00,17.71,17.73,17.71,17.72,708000.0,17.71,17.73,17.71,17.72,708000.0
2013-11-13 15:00:00,17.71,17.73,17.71,17.72,1294000.0,17.71,17.73,17.71,17.72,1294000.0
2013-11-13 15:10:00,17.72,17.76,17.72,17.75,1564000.0,17.72,17.76,17.72,17.75,1564000.0
2013-11-13 15:20:00,17.76,17.76,17.73,17.75,1040000.0,17.76,17.76,17.73,17.75,1040000.0
2013-11-13 15:30:00,17.75,17.77,17.74,17.76,1008000.0,17.75,17.77,17.74,17.76,1008000.0
2013-11-13 15:40:00,17.76,17.78,17.74,17.78,1824000.0,17.76,17.78,17.74,17.78,1824000.0
2013-11-13 15:50:00,17.78,17.81,17.76,17.81,10090000.0,17.78,17.81,17.76,17.81,10090000.0
2013-11-14 09:30:00,17.87,17.98,17.82,17.97,3230000.0,17.87,17.98,17.82,17.97,3230000.0
2013-11-14 09:40:00,17.97,18.04,17.96,18.04,5554000.0,17.97,18.04,17.96,18.04,5554000.0
2013-11-14 09:50:00,18.04,18.2,18.03,18.16,5536000.0,18.04,18.2,18.03,18.16,5536000.0
2013-11-14 10:00:00,18.16,18.18,18.1,18.11,2570000.0,18.16,18.18,18.1,18.11,2570000.0
2013-11-14 10:10:00,18.11,18.17,18.08,18.16,2188000.0,18.11,18.17,18.08,18.16,2188000.0
2013-11-14 10:20:00,18.16,18.17,18.13,18.14,1896000.0,18.16,18.17,18.13,18.14,1896000.0
2013-11-14 10:30:00,18.14,18.22,18.13,18.21,2430000.0,18.14,18.22,18.13,18.21,2430000.0
2013-11-14 10:40:00,18.2,18.25,18.19,18.2,2564000.0,18.2,18.25,18.19,18.2,2564000.0
2013-11-14 10:50:00,18.2,18.22,18.18,18.2,2262000.0,18.2,18.22,18.18,18.2,2262000.0
2013-11-14 11:00:00,18.2,18.21,18.16,18.18,1216000.0,18.2,18.21,18.16,18.18,1216000.0
2013-11-14 11:10:00,18.18,18.28,18.17,18.28,1940000.0,18.18,18.28,18.17,18.28,1940000.0
2013-11-14 11:20:00,18.28,18.35,18.27,18.32,4624000.0,18.28,18.35,18.27,18.32,4624000.0
2013-11-14 11:30:00,18.31,18.33,18.29,18.3,1868000.0,18.31,18.33,18.29,18.3,1868000.0
2013-11-14 11:40:00,18.3,18.31,18.25,18.27,1740000.0,18.3,18.31,18.25,18.27,1740000.0
2013-11-14 11:50:00,18.27,18.3,18.23,18.23,1260000.0,18.27,18.3,18.23,18.23,1260000.0
2013-11-14 12:00:00,18.23,18.25,18.21,18.21,1528000.0,18.23,18.25,18.21,18.21,1528000.0
2013-11-14 12:10:00,18.21,18.21,18.12,18.15,2308000.0,18.21,18.21,18.12,18.15,2308000.0
2013-11-14 12:20:00,18.16,18.24,18.15,18.23,986000.0,18.16,18.24,18.15,18.23,986000.0
2013-11-14 12:30:00,18.22,18.26,18.22,18.24,590000.0,18.22,18.26,18.22,18.24,590000.0
2013-11-14 12:40:00,18.24,18.31,18.23,18.3,962000.0,18.24,18.31,18.23,18.3,962000.0
2013-11-14 12:50:00,18.3,18.3,18.26,18.29,704000.0,18.3,18.3,18.26,18.29,704000.0
2013-11-14 13:00:00,18.29,18.32,18.28,18.32,688000.0,18.29,18.32,18.28,18.32,688000.0
2013-11-14 13:10:00,18.31,18.34,18.3,18.33,944000.0,18.31,18.34,18.3,18.33,944000.0
2013-11-14 13:20:00,18.34,18.38,18.33,18.36,1796000.0,18.34,18.38,18.33,18.36,1796000.0
2013-11-14 13:30:00,18.36,18.39,18.36,18.38,1380000.0,18.36,18.39,18.36,18.38,1380000.0
2013-11-14 13:40:00,18.38,18.39,18.33,18.36,1578000.0,18.38,18.39,18.33,18.36,1578000.0
2013-11-14 13:50:00,18.36,18.43,18.36,18.43,1742000.0,18.36,18.43,18.36,18.43,1742000.0
2013-11-14 14:00:00,18.43,18.44,18.39,18.42,1716000.0,18.43,18.44,18.39,18.42,1716000.0
2013-11-14 14:10:00,18.42,18.42,18.36,18.36,1178000.0,18.42,18.42,18.36,18.36,1178000.0
2013-11-14 14:20:00,18.36,18.39,18.36,18.38,830000.0,18.36,18.39,18.36,18.38,830000.0
2013-11-14 14:30:00,18.38,18.4,18.35,18.37,1632000.0,18.38,18.4,18.35,18.37,1632000.0
2013-11-14 14:40:00,18.37,18.41,18.36,18.41,994000.0,18.37,18.41,18.36,18.41,994000.0
2013-11-14 14:50:00,18.42,18.44,18.39,18.41,1424000.0,18.42,18.44,18.39,18.41,1424000.0
2013-11-14 15:00:00,18.41,18.45,18.39,18.42,2080000.0,18.41,18.45,18.39,18.42,2080000.0
2013-11-14 15:10:00,18.42,18.43,18.4,18.41,1624000.0,18.42,18.43,18.4,18.41,1624000.0
2013-11-14 15:20:00,18.4,18.41,18.35,18.36,1542000.0,18.4,18.41,18.35,18.36,1542000.0
2013-11-14 15:30:00,18.36,18.39,18.35,18.36,2240000.0,18.36,18.39,18.35,18.36,2240000.0
2013-11-14 15:40:00,18.37,18.38,18.34,18.34,2588000.0,18.37,18.38,18.34,18.34,2588000.0
2013-11-14 15:50:00,18.34,18.38,18.33,18.37,3748000.0,18.34,18.38,18.33,18.37,3748000.0
2013-11-15 09:30:00,18.41,18.42,18.33,18.39,8626000.0,18.41,18.42,18.33,18.39,8626000.0
2013-11-15 09:40:00,18.38,18.63,18.37,18.57,6266000.0,18.38,18.63,18.37,18.57,6266000.0
2013-11-15 09:50:00,18.56,18.57,18.47,18.53,4452000.0,18.56,18.57,18.47,18.53,4452000.0
2013-11-15 10:00:00,18.53,18.65,18.53,18.56,3566000.0,18.53,18.65,18.53,18.56,3566000.0
2013-11-15 10:10:00,18.56,18.62,18.5,18.53,2246000.0,18.56,18.62,18.5,18.53,2246000.0
2013-11-15 10:20:00,18.53,18.54,18.51,18.52,1198000.0,18.53,18.54,18.51,18.52,1198000.0
2013-11-15 10:30:00,18.52,18.53,18.46,18.49,2910000.0,18.52,18.53,18.46,18.49,2910000.0
2013-11-15 10:40:00,18.48,18.51,18.47,18.51,1048000.0,18.48,18.51,18.47,18.51,1048000.0
2013-11-15 10:50:00,18.51,18.51,18.39,18.42,3200000.0,18.51,18.51,18.39,18.42,3200000.0
2013-11-15 11:00:00,18.42,18.43,18.4,18.41,1498000.0,18.42,18.43,18.4,18.41,1498000.0
2013-11-15 11:10:00,18.42,18.47,18.4,18.44,2980000.0,18.42,18.47,18.4,18.44,2980000.0
2013-11-15 11:20:00,18.45,18.46,18.41,18.41,1014000.0,18.45,18.46,18.41,18.41,1014000.0
2013-11-15 11:30:00,18.41,18.44,18.34,18.37,3376000.0,18.41,18.44,18.34,18.37,3376000.0
2013-11-15 11:40:00,18.37,18.38,18.28,18.3,1998000.0,18.37,18.38,18.28,18.3,1998000.0
2013-11-15 11:50:00,18.3,18.35,18.29,18.33,3274000.0,18.3,18.35,18.29,18.33,3274000.0
2013-11-15 12:00:00,18.33,18.35,18.29,18.31,1524000.0,18.33,18.35,18.29,18.31,1524000.0
2013-11-15 12:10:00,18.31,18.34,18.3,18.3,1056000.0,18.31,18.34,18.3,18.3,1056000.0
2013-11-15 12:20:00,18.3,18.32,18.29,18.29,3746000.0,18.3,18.32,18.29,18.29,3746000.0
2013-11-15 12:30:00,18.3,18.32,18.29,18.31,3302000.0,18.3,18.32,18.29,18.31,3302000.0
2013-11-15 12:40:00,18.31,18.32,18.29,18.32,582000.0,18.31,18.32,18.29,18.32,582000.0
2013-11-15 12:50:00,18.31,18.32,18.29,18.3,744000.0,18.31,18.32,18.29,18.3,744000.0
2013-11-15 13:00:00,18.3,18.39,18.3,18.36,1858000.0,18.3,18.39,18.3,18.36,1858000.0
2013-11-15 13:10:00,18.36,18.46,18.36,18.45,2072000.0,18.36,18.46,18.36,18.45,2072000.0
2013-11-15 13:20:00,18.46,18.46,18.42,18.42,1024000.0,18.46,18.46,18.42,18.42,1024000.0
2013-11-15 13:30:00,18.42,18.42,18.39,18.41,820000.0,18.42,18.42,18.39,18.41,820000.0
2013-11-15 13:40:00,18.41,18.42,18.4,18.41,802000.0,18.41,18.42,18.4,18.41,802000.0
2013-11-15 13:50:00,18.41,18.41,18.38,18.38,542000.0,18.41,18.41,18.38,18.38,542000.0
2013-11-15 14:00:00,18.38,18.38,18.36,18.37,910000.0,18.38,18.38,18.36,18.37,910000.0
2013-11-15 14:10:00,18.37,18.38,18.37,18.37,884000.0,18.37,18.38,18.37,18.37,884000.0
2013-11-15 14:20:00,18.37,18.38,18.35,18.35,1148000.0,18.37,18.38,18.35,18.35,1148000.0
2013-11-15 14:30:00,18.36,18.36,18.35,18.35,1104000.0,18.36,18.36,18.35,18.35,1104000.0
2013-11-15 14:40:00,18.35,18.36,18.32,18.35,1722000.0,18.35,18.36,18.32,18.35,1722000.0
2013-11-15 14:50:00,18.35,18.35,18.33,18.33,2012000.0,18.35,18.35,18.33,18.33,2012000.0
2013-11-15 15:00:00,18.33,18.39,18.33,18.38,1050000.0,18.33,18.39,18.33,18.38,1050000.0
2013-11-15 15:10:00,18.39,18.45,18.38,18.45,1254000.0,18.39,18.45,18.38,18.45,1254000.0
2013-11-15 15:20:00,18.44,18.47,18.43,18.47,1410000.0,18.44,18.47,18.43,18.47,1410000.0
2013-11-15 15:30:00,18.47,18.48,18.45,18.46,1192000.0,18.47,18.48,18.45,18.46,1192000.0
2013-11-15 15:40:00,18.46,18.46,18.43,18.45,2200000.0,18.46,18.46,18.43,18.45,2200000.0
2013-11-15 15:50:00,18.46,18.47,18.44,18.46,3044000.0,18.46,18.47,18.44,18.46,3044000.0
2013-11-18 09:30:00,18.53,18.67,18.46,18.62,5488000.0,18.53,18.67,18.46,18.62,5488000.0
2013-11-18 09:40:00,18.61,18.65,18.53,18.56,2336000.0,18.61,18.65,18.53,18.56,2336000.0
2013-11-18 09:50:00,18.55,18.57,18.43,18.44,2150000.0,18.55,18.57,18.43,18.44,2150000.0
2013-11-18 10:00:00,18.43,18.52,18.38,18.48,2460000.0,18.43,18.52,18.38,18.48,2460000.0
2013-11-18 10:10:00,18.49,18.51,18.45,18.5,1274000.0,18.49,18.51,18.45,18.5,1274000.0
2013-11-18 10:20:00,18.49,18.53,18.49,18.52,1150000.0,18.49,18.53,18.49,18.52,1150000.0
2013-11-18 10:30:00,18.53,18.55,18.51,18.54,2956000.0,18.53,18.55,18.51,18.54,2956000.0
2013-11-18 10:40:00,18.54,18.54,18.47,18.49,990000.0,18.54,18.54,18.47,18.49,990000.0
2013-11-18 10:50:00,18.49,18.59,18.49,18.57,2814000.0,18.49,18.59,18.49,18.57,2814000.0
2013-11-18 11:00:00,18.57,18.58,18.54,18.55,938000.0,18.57,18.58,18.54,18.55,938000.0
2013-11-18 11:10:00,18.55,18.56,18.5,18.51,2016000.0,18.55,18.56,18.5,18.51,2016000.0
2013-11-18 11:20:00,18.51,18.52,18.49,18.5,814000.0,18.51,18.52,18.49,18.5,814000.0
2013-11-18 11:30:00,18.5,18.5,18.43,18.44,1056000.0,18.5,18.5,18.43,18.44,1056000.0
2013-11-18 11:40:00,18.44,18.49,18.43,18.47,1628000.0,18.44,18.49,18.43,18.47,1628000.0
2013-11-18 11:50:00,18.47,18.49,18.47,18.48,436000.0,18.47,18.49,18.47,18.48,436000.0
2013-11-18 12:00:00,18.47,18.48,18.45,18.48,1236000.0,18.47,18.48,18.45,18.48,1236000.0
2013-11-18 12:10:00,18.48,18.48,18.45,18.47,486000.0,18.48,18.48,18.45,18.47,486000.0
2013-11-18 12:20:00,18.47,18.5,18.46,18.49,504000.0,18.47,18.5,18.46,18.49,504000.0
2013-11-18 12:30:00,18.5,18.52,18.49,18.5,1300000.0,18.5,18.52,18.49,18.5,1300000.0
2013-11-18 12:40:00,18.5,18.51,18.49,18.5,1130000.0,18.5,18.51,18.49,18.5,1130000.0
2013-11-18 12:50:00,18.5,18.5,18.48,18.48,782000.0,18.5,18.5,18.48,18.48,782000.0
2013-11-18 13:00:00,18.48,18.49,18.46,18.46,410000.0,18.48,18.49,18.46,18.46,410000.0
2013-11-18 13:10:00,18.46,18.49,18.46,18.49,534000.0,18.46,18.49,18.46,18.49,534000.0
2013-11-18 13:20:00,18.49,18.51,18.48,18.49,348000.0,18.49,18.51,18.48,18.49,348000.0
2013-11-18 13:30:00,18.49,18.5,18.48,18.49,202000.0,18.49,18.5,18.48,18.49,202000.0
2013-11-18 13:40:00,18.49,18.49,18.47,18.49,420000.0,18.49,18.49,18.47,18.49,420000.0
2013-11-18 13:50:00,18.48,18.49,18.48,18.48,576000.0,18.48,18.49,18.48,18.48,576000.0
2013-11-18 14:00:00,18.47,18.48,18.44,18.44,756000.0,18.47,18.48,18.44,18.44,756000.0
2013-11-18 14:10:00,18.44,18.47,18.44,18.46,496000.0,18.44,18.47,18.44,18.46,496000.0
2013-11-18 14:20:00,18.46,18.47,18.45,18.46,640000.0,18.46,18.47,18.45,18.46,640000.0
2013-11-18 14:30:00,18.46,18.46,18.44,18.45,704000.0,18.46,18.46,18.44,18.45,704000.0
2013-11-18 14:40:00,18.45,18.45,18.4,18.41,1162000.0,18.45,18.45,18.4,18.41,1162000.0
2013-11-18 14:50:00,18.41,18.43,18.41,18.41,614000.0,18.41,18.43,18.41,18.41,614000.0
2013-11-18 15:00:00,18.41,18.41,18.3,18.3,1326000.0,18.41,18.41,18.3,18.3,1326000.0
2013-11-18 15:10:00,18.3,18.33,18.25,18.31,1782000.0,18.3,18.33,18.25,18.31,1782000.0
2013-11-18 15:20:00,18.31,18.31,18.25,18.3,994000.0,18.31,18.31,18.25,18.3,994000.0
2013-11-18 15:30:00,18.29,18.29,18.23,18.29,1330000.0,18.29,18.29,18.23,18.29,1330000.0
2013-11-18 15:40:00,18.28,18.29,18.25,18.28,1358000.0,18.28,18.29,18.25,18.28,1358000.0
2013-11-18 15:50:00,18.28,18.31,18.26,18.31,2518000.0,18.28,18.31,18.26,18.31,2518000.0
2013-11-19 09:30:00,18.29,18.38,18.25,18.28,1928000.0,18.29,18.38,18.25,18.28,1928000.0
2013-11-19 09:40:00,18.27,18.29,18.18,18.26,1630000.0,18.27,18.29,18.18,18.26,1630000.0
2013-11-19 09:50:00,18.24,18.36,18.23,18.34,1330000.0,18.24,18.36,18.23,18.34,1330000.0
2013-11-19 10:00:00,18.34,18.4,18.34,18.38,1634000.0,18.34,18.4,18.34,18.38,1634000.0
2013-11-19 10:10:00,18.38,18.41,18.37,18.38,1218000.0,18.38,18.41,18.37,18.38,1218000.0
2013-11-19 10:20:00,18.38,18.39,18.34,18.36,876000.0,18.38,18.39,18.34,18.36,876000.0
2013-11-19 10:30:00,18.35,18.44,18.34,18.41,2974000.0,18.35,18.44,18.34,18.41,2974000.0
2013-11-19 10:40:00,18.41,18.44,18.38,18.38,516000.0,18.41,18.44,18.38,18.38,516000.0
2013-11-19 10:50:00,18.39,18.4,18.35,18.4,608000.0,18.39,18.4,18.35,18.4,608000.0
2013-11-19 11:00:00,18.39,18.41,18.38,18.39,734000.0,18.39,18.41,18.38,18.39,734000.0
2013-11-19 11:10:00,18.39,18.39,18.33,18.35,748000.0,18.39,18.39,18.33,18.35,748000.0
2013-11-19 11:20:00,18.35,18.36,18.29,18.34,842000.0,18.35,18.36,18.29,18.34,842000.0
2013-11-19 11:30:00,18.34,18.34,18.31,18.32,554000.0,18.34,18.34,18.31,18.32,554000.0
2013-11-19 11:40:00,18.32,18.32,18.27,18.31,796000.0,18.32,18.32,18.27,18.31,796000.0
2013-11-19 11:50:00,18.31,18.34,18.31,18.31,420000.0,18.31,18.34,18.31,18.31,420000.0
2013-11-19 12:00:00,18.32,18.36,18.31,18.34,380000.0,18.32,18.36,18.31,18.34,380000.0
2013-11-19 12:10:00,18.34,18.36,18.32,18.33,350000.0,18.34,18.36,18.32,18.33,350000.0
2013-11-19 12:20:00,18.32,18.37,18.32,18.36,1194000.0,18.32,18.37,18.32,18.36,1194000.0
2013-11-19 12:30:00,18.36,18.37,18.35,18.35,346000.0,18.36,18.37,18.35,18.35,346000.0
2013-11-19 12:40:00,18.35,18.36,18.34,18.36,494000.0,18.35,18.36,18.34,18.36,494000.0
2013-11-19 12:50:00,18.36,18.37,18.29,18.29,316000.0,18.36,18.37,18.29,18.29,316000.0
2013-11-19 13:00:00,18.29,18.31,18.27,18.29,450000.0,18.29,18.31,18.27,18.29,450000.0
2013-11-19 13:10:00,18.29,18.3,18.23,18.28,680000.0,18.29,18.3,18.23,18.28,680000.0
2013-11-19 13:20:00,18.29,18.29,18.21,18.21,730000.0,18.29,18.29,18.21,18.21,730000.0
2013-11-19 13:30:00,18.22,18.25,18.19,18.22,752000.0,18.22,18.25,18.19,18.22,752000.0
2013-11-19 13:40:00,18.22,18.25,18.2,18.22,384000.0,18.22,18.25,18.2,18.22,384000.0
2013-11-19 13:50:00,18.21,18.21,18.13,18.18,1830000.0,18.21,18.21,18.13,18.18,1830000.0
2013-11-19 14:00:00,18.17,18.21,18.16,18.17,862000.0,18.17,18.21,18.16,18.17,862000.0
2013-11-19 14:10:00,18.17,18.21,18.17,18.21,478000.0,18.17,18.21,18.17,18.21,478000.0
2013-11-19 14:20:00,18.2,18.21,18.16,18.17,344000.0,18.2,18.21,18.16,18.17,344000.0
2013-11-19 14:30:00,18.17,18.25,18.17,18.25,672000.0,18.17,18.25,18.17,18.25,672000.0
2013-11-19 14:40:00,18.25,18.26,18.22,18.23,538000.0,18.25,18.26,18.22,18.23,538000.0
2013-11-19 14:50:00,18.23,18.24,18.22,18.24,456000.0,18.23,18.24,18.22,18.24,456000.0
2013-11-19 15:00:00,18.23,18.28,18.22,18.27,626000.0,18.23,18.28,18.22,18.27,626000.0
2013-11-19 15:10:00,18.26,18.3,18.25,18.29,672000.0,18.26,18.3,18.25,18.29,672000.0
2013-11-19 15:20:00,18.29,18.32,18.28,18.29,754000.0,18.29,18.32,18.28,18.29,754000.0
2013-11-19 15:30:00,18.28,18.29,18.22,18.22,1048000.0,18.28,18.29,18.22,18.22,1048000.0
2013-11-19 15:40:00,18.22,18.25,18.21,18.25,1364000.0,18.22,18.25,18.21,18.25,1364000.0
2013-11-19 15:50:00,18.25,18.27,18.23,18.25,2010000.0,18.25,18.27,18.23,18.25,2010000.0
2013-11-20 09:30:00,18.38,18.38,18.27,18.28,2220000.0,18.38,18.38,18.27,18.28,2220000.0
2013-11-20 09:40:00,18.27,18.35,18.25,18.28,900000.0,18.27,18.35,18.25,18.28,900000.0
2013-11-20 09:50:00,18.28,18.31,18.21,18.25,912000.0,18.28,18.31,18.21,18.25,912000.0
2013-11-20 10:00:00,18.24,18.28,18.19,18.28,926000.0,18.24,18.28,18.19,18.28,926000.0
2013-11-20 10:10:00,18.3,18.32,18.27,18.29,768000.0,18.3,18.32,18.27,18.29,768000.0
2013-11-20 10:20:00,18.3,18.38,18.3,18.32,1582000.0,18.3,18.38,18.3,18.32,1582000.0
2013-11-20 10:30:00,18.33,18.35,18.26,18.29,866000.0,18.33,18.35,18.26,18.29,866000.0
2013-11-20 10:40:00,18.28,18.36,18.28,18.34,1064000.0,18.28,18.36,18.28,18.34,1064000.0
2013-11-20 10:50:00,18.35,18.36,18.31,18.34,462000.0,18.35,18.36,18.31,18.34,462000.0
2013-11-20 11:00:00,18.34,18.36,18.33,18.34,732000.0,18.34,18.36,18.33,18.34,732000.0
2013-11-20 11:10:00,18.35,18.35,18.32,18.32,608000.0,18.35,18.35,18.32,18.32,608000.0
2013-11-20 11:20:00,18.32,18.36,18.31,18.35,448000.0,18.32,18.36,18.31,18.35,448000.0
2013-11-20 11:30:00,18.35,18.35,18.31,18.31,504000.0,18.35,18.35,18.31,18.31,504000.0
2013-11-20 11:40:00,18.31,18.32,18.29,18.3,590000.0,18.31,18.32,18.29,18.3,590000.0
2013-11-20 11:50:00,18.3,18.33,18.29,18.31,586000.0,18.3,18.33,18.29,18.31,586000.0
2013-11-20 12:00:00,18.31,18.35,18.31,18.35,444000.0,18.31,18.35,18.31,18.35,444000.0
2013-11-20 12:10:00,18.34,18.34,18.3,18.32,266000.0,18.34,18.34,18.3,18.32,266000.0
2013-11-20 12:20:00,18.32,18.33,18.3,18.3,184000.0,18.32,18.33,18.3,18.3,184000.0
2013-11-20 12:30:00,18.3,18.3,18.29,18.29,278000.0,18.3,18.3,18.29,18.29,278000.0
2013-11-20 12:40:00,18.29,18.29,18.26,18.29,228000.0,18.29,18.29,18.26,18.29,228000.0
2013-11-20 12:50:00,18.29,18.29,18.26,18.27,236000.0,18.29,18.29,18.26,18.27,236000.0
2013-11-20 13:00:00,18.26,18.29,18.26,18.27,262000.0,18.26,18.29,18.26,18.27,262000.0
2013-11-20 13:10:00,18.27,18.28,18.26,18.26,238000.0,18.27,18.28,18.26,18.26,238000.0
2013-11-20 13:20:00,18.26,18.26,18.21,18.22,644000.0,18.26,18.26,18.21,18.22,644000.0
2013-11-20 13:30:00,18.22,18.23,18.21,18.22,280000.0,18.22,18.23,18.21,18.22,280000.0
2013-11-20 13:40:00,18.22,18.26,18.21,18.26,466000.0,18.22,18.26,18.21,18.26,466000.0
2013-11-20 13:50:00,18.26,18.27,18.26,18.26,286000.0,18.26,18.27,18.26,18.26,286000.0
2013-11-20 14:00:00,18.26,18.27,18.16,18.18,1662000.0,18.26,18.27,18.16,18.18,1662000.0
2013-11-20 14:10:00,18.18,18.2,18.09,18.2,1380000.0,18.18,18.2,18.09,18.2,1380000.0
2013-11-20 14:20:00,18.2,18.2,18.16,18.18,686000.0,18.2,18.2,18.16,18.18,686000.0
2013-11-20 14:30:00,18.17,18.2,18.12,18.13,678000.0,18.17,18.2,18.12,18.13,678000.0
2013-11-20 14:40:00,18.12,18.15,18.07,18.15,952000.0,18.12,18.15,18.07,18.15,952000.0
2013-11-20 14:50:00,18.15,18.15,18.1,18.13,486000.0,18.15,18.15,18.1,18.13,486000.0
2013-11-20 15:00:00,18.13,18.14,18.03,18.04,992000.0,18.13,18.14,18.03,18.04,992000.0
2013-11-20 15:10:00,18.04,18.08,18.03,18.07,1312000.0,18.04,18.08,18.03,18.07,1312000.0
2013-11-20 15:20:00,18.07,18.08,18.05,18.06,1066000.0,18.07,18.08,18.05,18.06,1066000.0
2013-11-20 15:30:00,18.06,18.09,18.02,18.09,1150000.0,18.06,18.09,18.02,18.09,1150000.0
2013-11-20 15:40:00,18.09,18.11,18.08,18.11,1304000.0,18.09,18.11,18.08,18.11,1304000.0
2013-11-20 15:50:00,18.11,18.22,18.09,18.12,3514000.0,18.11,18.22,18.09,18.12,3514000.0
2013-11-21 09:30:00,18.22,18.35,18.17,18.3,3724000.0,18.22,18.35,18.17,18.3,3724000.0
2013-11-21 09:40:00,18.28,18.35,18.26,18.35,1232000.0,18.28,18.35,18.26,18.35,1232000.0
2013-11-21 09:50:00,18.34,18.38,18.3,18.36,2104000.0,18.34,18.38,18.3,18.36,2104000.0
2013-11-21 10:00:00,18.36,18.36,18.31,18.34,838000.0,18.36,18.36,18.31,18.34,838000.0
2013-11-21 10:10:00,18.34,18.36,18.33,18.35,940000.0,18.34,18.36,18.33,18.35,940000.0
2013-11-21 10:20:00,18.35,18.4,18.35,18.4,1708000.0,18.35,18.4,18.35,18.4,1708000.0
2013-11-21 10:30:00,18.4,18.41,18.37,18.39,1066000.0,18.4,18.41,18.37,18.39,1066000.0
2013-11-21 10:40:00,18.4,18.43,18.39,18.43,1184000.0,18.4,18.43,18.39,18.43,1184000.0
2013-11-21 10:50:00,18.42,18.43,18.41,18.41,622000.0,18.42,18.43,18.41,18.41,622000.0
2013-11-21 11:00:00,18.43,18.43,18.37,18.4,750000.0,18.43,18.43,18.37,18.4,750000.0
2013-11-21 11:10:00,18.4,18.4,18.38,18.39,480000.0,18.4,18.4,18.38,18.39,480000.0
2013-11-21 11:20:00,18.39,18.4,18.36,18.39,726000.0,18.39,18.4,18.36,18.39,726000.0
2013-11-21 11:30:00,18.39,18.41,18.37,18.38,442000.0,18.39,18.41,18.37,18.38,442000.0
2013-11-21 11:40:00,18.38,18.39,18.35,18.37,404000.0,18.38,18.39,18.35,18.37,404000.0
2013-11-21 11:50:00,18.36,18.37,18.33,18.35,706000.0,18.36,18.37,18.33,18.35,706000.0
2013-11-21 12:00:00,18.35,18.35,18.3,18.3,328000.0,18.35,18.35,18.3,18.3,328000.0
2013-11-21 12:10:00,18.3,18.31,18.25,18.29,1002000.0,18.3,18.31,18.25,18.29,1002000.0
2013-11-21 12:20:00,18.29,18.32,18.29,18.31,492000.0,18.29,18.32,18.29,18.31,492000.0
2013-11-21 12:30:00,18.31,18.32,18.29,18.29,212000.0,18.31,18.32,18.29,18.29,212000.0
2013-11-21 12:40:00,18.3,18.31,18.26,18.26,332000.0,18.3,18.31,18.26,18.26,332000.0
2013-11-21 12:50:00,18.26,18.28,18.25,18.26,584000.0,18.26,18.28,18.25,18.26,584000.0
2013-11-21 13:00:00,18.26,18.27,18.25,18.26,176000.0,18.26,18.27,18.25,18.26,176000.0
2013-11-21 13:10:00,18.26,18.33,18.26,18.33,762000.0,18.26,18.33,18.26,18.33,762000.0
2013-11-21 13:20:00,18.33,18.37,18.33,18.36,862000.0,18.33,18.37,18.33,18.36,862000.0
2013-11-21 13:30:00,18.36,18.39,18.36,18.38,782000.0,18.36,18.39,18.36,18.38,782000.0
2013-11-21 13:40:00,18.38,18.42,18.38,18.41,876000.0,18.38,18.42,18.38,18.41,876000.0
2013-11-21 13:50:00,18.41,18.43,18.4,18.42,686000.0,18.41,18.43,18.4,18.42,686000.0
2013-11-21 14:00:00,18.42,18.43,18.39,18.39,654000.0,18.42,18.43,18.39,18.39,654000.0
2013-11-21 14:10:00,18.39,18.42,18.39,18.41,580000.0,18.39,18.42,18.39,18.41,580000.0
2013-11-21 14:20:00,18.41,18.42,18.39,18.39,542000.0,18.41,18.42,18.39,18.39,542000.0
2013-11-21 14:30:00,18.39,18.41,18.39,18.39,330000.0,18.39,18.41,18.39,18.39,330000.0
2013-11-21 14:40:00,18.4,18.44,18.39,18.43,824000.0,18.4,18.44,18.39,18.43,824000.0
2013-11-21 14:50:00,18.43,18.44,18.41,18.43,648000.0,18.43,18.44,18.41,18.43,648000.0
2013-11-21 15:00:00,18.43,18.44,18.42,18.43,788000.0,18.43,18.44,18.42,18.43,788000.0
2013-11-21 15:10:00,18.44,18.46,18.43,18.45,1030000.0,18.44,18.46,18.43,18.45,1030000.0
2013-11-21 15:20:00,18.45,18.46,18.44,18.45,646000.0,18.45,18.46,18.44,18.45,646000.0
2013-11-21 15:30:00,18.45,18.45,18.43,18.44,576000.0,18.45,18.45,18.43,18.44,576000.0
2013-11-21 15:40:00,18.44,18.45,18.43,18.43,922000.0,18.44,18.45,18.43,18.43,922000.0
2013-11-21 15:50:00,18.43,18.46,18.42,18.45,3032000.0,18.43,18.46,18.42,18.45,3032000.0
2013-11-22 09:30:00,18.5,18.51,18.38,18.43,3570000.0,18.5,18.51,18.38,18.43,3570000.0
2013-11-22 09:40:00,18.43,18.46,18.32,18.44,2154000.0,18.43,18.46,18.32,18.44,2154000.0
2013-11-22 09:50:00,18.44,18.5,18.43,18.45,2138000.0,18.44,18.5,18.43,18.45,2138000.0
2013-11-22 10:00:00,18.44,18.49,18.41,18.46,2008000.0,18.44,18.49,18.41,18.46,2008000.0
2013-11-22 10:10:00,18.47,18.55,18.47,18.54,2032000.0,18.47,18.55,18.47,18.54,2032000.0
2013-11-22 10:20:00,18.54,18.56,18.53,18.55,1102000.0,18.54,18.56,18.53,18.55,1102000.0
2013-11-22 10:30:00,18.56,18.57,18.53,18.54,1512000.0,18.56,18.57,18.53,18.54,1512000.0
2013-11-22 10:40:00,18.55,18.56,18.51,18.54,1104000.0,18.55,18.56,18.51,18.54,1104000.0
2013-11-22 10:50:00,18.54,18.54,18.52,18.52,1382000.0,18.54,18.54,18.52,18.52,1382000.0
2013-11-22 11:00:00,18.53,18.57,18.52,18.56,994000.0,18.53,18.57,18.52,18.56,994000.0
2013-11-22 11:10:00,18.56,18.57,18.53,18.56,730000.0,18.56,18.57,18.53,18.56,730000.0
2013-11-22 11:20:00,18.57,18.57,18.54,18.56,534000.0,18.57,18.57,18.54,18.56,534000.0
2013-11-22 11:30:00,18.56,18.6,18.55,18.57,1030000.0,18.56,18.6,18.55,18.57,1030000.0
2013-11-22 11:40:00,18.57,18.6,18.56,18.6,980000.0,18.57,18.6,18.56,18.6,980000.0
2013-11-22 11:50:00,18.6,18.64,18.58,18.63,1880000.0,18.6,18.64,18.58,18.63,1880000.0
2013-11-22 12:00:00,18.63,18.64,18.6,18.61,904000.0,18.63,18.64,18.6,18.61,904000.0
2013-11-22 12:10:00,18.62,18.67,18.61,18.64,1702000.0,18.62,18.67,18.61,18.64,1702000.0
2013-11-22 12:20:00,18.64,18.67,18.64,18.66,810000.0,18.64,18.67,18.64,18.66,810000.0
2013-11-22 12:30:00,18.65,18.71,18.65,18.71,3002000.0,18.65,18.71,18.65,18.71,3002000.0
2013-11-22 12:40:00,18.71,18.72,18.68,18.7,1398000.0,18.71,18.72,18.68,18.7,1398000.0
2013-11-22 12:50:00,18.7,18.73,18.69,18.7,676000.0,18.7,18.73,18.69,18.7,676000.0
2013-11-22 13:00:00,18.7,18.7,18.65,18.69,1180000.0,18.7,18.7,18.65,18.69,1180000.0
2013-11-22 13:10:00,18.69,18.7,18.68,18.69,724000.0,18.69,18.7,18.68,18.69,724000.0
2013-11-22 13:20:00,18.69,18.71,18.68,18.7,698000.0,18.69,18.71,18.68,18.7,698000.0
2013-11-22 13:30:00,18.69,18.71,18.68,18.7,752000.0,18.69,18.71,18.68,18.7,752000.0
2013-11-22 13:40:00,18.7,18.7,18.66,18.66,988000.0,18.7,18.7,18.66,18.66,988000.0
2013-11-22 13:50:00,18.67,18.67,18.63,18.66,1038000.0,18.67,18.67,18.63,18.66,1038000.0
2013-11-22 14:00:00,18.66,18.68,18.64,18.68,922000.0,18.66,18.68,18.64,18.68,922000.0
2013-11-22 14:10:00,18.68,18.7,18.67,18.69,648000.0,18.68,18.7,18.67,18.69,648000.0
2013-11-22 14:20:00,18.68,18.69,18.67,18.69,508000.0,18.68,18.69,18.67,18.69,508000.0
2013-11-22 14:30:00,18.69,18.69,18.66,18.66,714000.0,18.69,18.69,18.66,18.66,714000.0
2013-11-22 14:40:00,18.66,18.67,18.62,18.62,1510000.0,18.66,18.67,18.62,18.62,1510000.0
2013-11-22 14:50:00,18.63,18.64,18.61,18.61,1554000.0,18.63,18.64,18.61,18.61,1554000.0
2013-11-22 15:00:00,18.61,18.62,18.59,18.59,1546000.0,18.61,18.62,18.59,18.59,1546000.0
2013-11-22 15:10:00,18.59,18.62,18.58,18.61,1150000.0,18.59,18.62,18.58,18.61,1150000.0
2013-11-22 15:20:00,18.61,18.62,18.6,18.6,700000.0,18.61,18.62,18.6,18.6,700000.0
2013-11-22 15:30:00,18.6,18.61,18.59,18.6,1102000.0,18.6,18.61,18.59,18.6,1102000.0
2013-11-22 15:40:00,18.61,18.64,18.6,18.63,1360000.0,18.61,18.64,18.6,18.63,1360000.0
2013-11-22 15:50:00,18.63,18.64,18.6,18.61,2654000.0,18.63,18.64,18.6,18.61,2654000.0
2013-11-25 09:30:00,18.69,18.82,18.68,18.8,5878000.0,18.69,18.82,18.68,18.8,5878000.0
2013-11-25 09:40:00,18.8,18.88,18.78,18.82,3264000.0,18.8,18.88,18.78,18.82,3264000.0
2013-11-25 09:50:00,18.81,18.86,18.79,18.84,6086000.0,18.81,18.86,18.79,18.84,6086000.0
2013-11-25 10:00:00,18.84,18.85,18.76,18.8,2568000.0,18.84,18.85,18.76,18.8,2568000.0
2013-11-25 10:10:00,18.79,18.83,18.78,18.81,1396000.0,18.79,18.83,18.78,18.81,1396000.0
2013-11-25 10:20:00,18.81,18.82,18.71,18.74,1594000.0,18.81,18.82,18.71,18.74,1594000.0
2013-11-25 10:30:00,18.75,18.75,18.69,18.7,1892000.0,18.75,18.75,18.69,18.7,1892000.0
2013-11-25 10:40:00,18.7,18.76,18.7,18.75,1966000.0,18.7,18.76,18.7,18.75,1966000.0
2013-11-25 10:50:00,18.76,18.79,18.71,18.71,984000.0,18.76,18.79,18.71,18.71,984000.0
2013-11-25 11:00:00,18.72,18.77,18.71,18.73,850000.0,18.72,18.77,18.71,18.73,850000.0
2013-11-25 11:10:00,18.73,18.74,18.7,18.71,980000.0,18.73,18.74,18.7,18.71,980000.0
2013-11-25 11:20:00,18.7,18.73,18.68,18.72,1168000.0,18.7,18.73,18.68,18.72,1168000.0
2013-11-25 11:30:00,18.72,18.76,18.71,18.75,774000.0,18.72,18.76,18.71,18.75,774000.0
2013-11-25 11:40:00,18.74,18.75,18.71,18.71,580000.0,18.74,18.75,18.71,18.71,580000.0
2013-11-25 11:50:00,18.72,18.74,18.71,18.71,692000.0,18.72,18.74,18.71,18.71,692000.0
2013-11-25 12:00:00,18.71,18.72,18.66,18.69,1046000.0,18.71,18.72,18.66,18.69,1046000.0
2013-11-25 12:10:00,18.69,18.69,18.66,18.67,352000.0,18.69,18.69,18.66,18.67,352000.0
2013-11-25 12:20:00,18.67,18.7,18.67,18.69,376000.0,18.67,18.7,18.67,18.69,376000.0
2013-11-25 12:30:00,18.69,18.71,18.68,18.69,312000.0,18.69,18.71,18.68,18.69,312000.0
2013-11-25 12:40:00,18.69,18.69,18.67,18.69,268000.0,18.69,18.69,18.67,18.69,268000.0
2013-11-25 12:50:00,18.68,18.69,18.66,18.66,308000.0,18.68,18.69,18.66,18.66,308000.0
2013-11-25 13:00:00,18.66,18.69,18.66,18.68,442000.0,18.66,18.69,18.66,18.68,442000.0
2013-11-25 13:10:00,18.69,18.71,18.67,18.7,980000.0,18.69,18.71,18.67,18.7,980000.0
2013-11-25 13:20:00,18.7,18.71,18.68,18.7,388000.0,18.7,18.71,18.68,18.7,388000.0
2013-11-25 13:30:00,18.7,18.74,18.69,18.73,612000.0,18.7,18.74,18.69,18.73,612000.0
2013-11-25 13:40:00,18.74,18.77,18.73,18.77,378000.0,18.74,18.77,18.73,18.77,378000.0
2013-11-25 13:50:00,18.77,18.8,18.76,18.78,662000.0,18.77,18.8,18.76,18.78,662000.0
2013-11-25 14:00:00,18.78,18.84,18.77,18.8,1064000.0,18.78,18.84,18.77,18.8,1064000.0
2013-11-25 14:10:00,18.81,18.87,18.81,18.86,1356000.0,18.81,18.87,18.81,18.86,1356000.0
2013-11-25 14:20:00,18.85,18.86,18.83,18.85,868000.0,18.85,18.86,18.83,18.85,868000.0
2013-11-25 14:30:00,18.85,18.89,18.85,18.89,848000.0,18.85,18.89,18.85,18.89,848000.0
2013-11-25 14:40:00,18.88,18.89,18.87,18.88,644000.0,18.88,18.89,18.87,18.88,644000.0
2013-11-25 14:50:00,18.89,18.89,18.83,18.83,1478000.0,18.89,18.89,18.83,18.83,1478000.0
2013-11-25 15:00:00,18.83,18.83,18.8,18.8,888000.0,18.83,18.83,18.8,18.8,888000.0
2013-11-25 15:10:00,18.8,18.84,18.8,18.83,1312000.0,18.8,18.84,18.8,18.83,1312000.0
2013-11-25 15:20:00,18.83,18.83,18.78,18.79,958000.0,18.83,18.83,18.78,18.79,958000.0
2013-11-25 15:30:00,18.79,18.8,18.77,18.77,1124000.0,18.79,18.8,18.77,18.77,1124000.0
2013-11-25 15:40:00,18.77,18.82,18.76,18.82,1046000.0,18.77,18.82,18.76,18.82,1046000.0
2013-11-25 15:50:00,18.81,18.85,18.79,18.83,3210000.0,18.81,18.85,18.79,18.83,3210000.0
2013-11-26 09:30:00,18.88,18.88,18.78,18.83,3612000.0,18.88,18.88,18.78,18.83,3612000.0
2013-11-26 09:40:00,18.84,18.86,18.76,18.78,1884000.0,18.84,18.86,18.76,18.78,1884000.0
2013-11-26 09:50:00,18.79,18.82,18.77,18.79,2924000.0,18.79,18.82,18.77,18.79,2924000.0
2013-11-26 10:00:00,18.79,18.81,18.74,18.8,2064000.0,18.79,18.81,18.74,18.8,2064000.0
2013-11-26 10:10:00,18.8,18.84,18.78,18.84,1410000.0,18.8,18.84,18.78,18.84,1410000.0
2013-11-26 10:20:00,18.84,18.92,18.83,18.9,2468000.0,18.84,18.92,18.83,18.9,2468000.0
2013-11-26 10:30:00,18.9,18.91,18.88,18.89,1796000.0,18.9,18.91,18.88,18.89,1796000.0
2013-11-26 10:40:00,18.89,18.93,18.88,18.92,950000.0,18.89,18.93,18.88,18.92,950000.0
2013-11-26 10:50:00,18.92,18.93,18.9,18.91,800000.0,18.92,18.93,18.9,18.91,800000.0
2013-11-26 11:00:00,18.91,18.92,18.89,18.91,878000.0,18.91,18.92,18.89,18.91,878000.0
2013-11-26 11:10:00,18.91,18.93,18.89,18.91,966000.0,18.91,18.93,18.89,18.91,966000.0
2013-11-26 11:20:00,18.92,18.93,18.9,18.9,518000.0,18.92,18.93,18.9,18.9,518000.0
2013-11-26 11:30:00,18.9,18.95,18.89,18.93,856000.0,18.9,18.95,18.89,18.93,856000.0
2013-11-26 11:40:00,18.93,18.93,18.9,18.91,544000.0,18.93,18.93,18.9,18.91,544000.0
2013-11-26 11:50:00,18.9,18.92,18.9,18.92,296000.0,18.9,18.92,18.9,18.92,296000.0
2013-11-26 12:00:00,18.92,18.96,18.91,18.96,766000.0,18.92,18.96,18.91,18.96,766000.0
2013-11-26 12:10:00,18.95,19.0,18.95,19.0,1324000.0,18.95,19.0,18.95,19.0,1324000.0
2013-11-26 12:20:00,18.99,19.05,18.99,19.03,1678000.0,18.99,19.05,18.99,19.03,1678000.0
2013-11-26 12:30:00,19.03,19.03,18.98,19.03,1174000.0,19.03,19.03,18.98,19.03,1174000.0
2013-11-26 12:40:00,19.02,19.11,19.01,19.1,2486000.0,19.02,19.11,19.01,19.1,2486000.0
2013-11-26 12:50:00,19.11,19.13,19.07,19.07,1290000.0,19.11,19.13,19.07,19.07,1290000.0
2013-11-26 13:00:00,19.07,19.09,19.05,19.06,594000.0,19.07,19.09,19.05,19.06,594000.0
2013-11-26 13:10:00,19.06,19.07,19.04,19.04,828000.0,19.06,19.07,19.04,19.04,828000.0
2013-11-26 13:20:00,19.04,19.06,19.01,19.02,624000.0,19.04,19.06,19.01,19.02,624000.0
2013-11-26 13:30:00,19.02,19.06,19.02,19.04,520000.0,19.02,19.06,19.02,19.04,520000.0
2013-11-26 13:40:00,19.04,19.05,19.03,19.04,462000.0,19.04,19.05,19.03,19.04,462000.0
2013-11-26 13:50:00,19.05,19.05,18.98,18.99,998000.0,19.05,19.05,18.98,18.99,998000.0
2013-11-26 14:00:00,18.99,19.02,18.98,19.02,1062000.0,18.99,19.02,18.98,19.02,1062000.0
2013-11-26 14:10:00,19.01,19.02,18.95,18.96,638000.0,19.01,19.02,18.95,18.96,638000.0
2013-11-26 14:20:00,18.96,19.0,18.95,18.98,952000.0,18.96,19.0,18.95,18.98,952000.0
2013-11-26 14:30:00,18.98,19.02,18.97,19.01,574000.0,18.98,19.02,18.97,19.01,574000.0
2013-11-26 14:40:00,19.0,19.03,18.99,19.03,648000.0,19.0,19.03,18.99,19.03,648000.0
2013-11-26 14:50:00,19.02,19.07,19.02,19.04,818000.0,19.02,19.07,19.02,19.04,818000.0
2013-11-26 15:00:00,19.04,19.08,19.03,19.07,616000.0,19.04,19.08,19.03,19.07,616000.0
2013-11-26 15:10:00,19.07,19.09,19.05,19.07,974000.0,19.07,19.09,19.05,19.07,974000.0
2013-11-26 15:20:00,19.07,19.09,19.06,19.08,1084000.0,19.07,19.09,19.06,19.08,1084000.0
2013-11-26 15:30:00,19.08,19.1,19.08,19.1,792000.0,19.08,19.1,19.08,19.1,792000.0
2013-11-26 15:40:00,19.09,19.11,19.04,19.06,2202000.0,19.09,19.11,19.04,19.06,2202000.0
2013-11-26 15:50:00,19.06,19.07,19.04,19.07,3458000.0,19.06,19.07,19.04,19.07,3458000.0
2013-11-27 09:30:00,19.18,19.23,19.13,19.18,5546000.0,19.18,19.23,19.13,19.18,5546000.0
2013-11-27 09:40:00,19.18,19.34,19.17,19.33,3778000.0,19.18,19.34,19.17,19.33,3778000.0
2013-11-27 09:50:00,19.33,19.35,19.27,19.3,3408000.0,19.33,19.35,19.27,19.3,3408000.0
2013-11-27 10:00:00,19.3,19.31,19.24,19.27,2400000.0,19.3,19.31,19.24,19.27,2400000.0
2013-11-27 10:10:00,19.27,19.31,19.26,19.3,1492000.0,19.27,19.31,19.26,19.3,1492000.0
2013-11-27 10:20:00,19.3,19.32,19.28,19.28,1082000.0,19.3,19.32,19.28,19.28,1082000.0
2013-11-27 10:30:00,19.29,19.29,19.26,19.27,520000.0,19.29,19.29,19.26,19.27,520000.0
2013-11-27 10:40:00,19.27,19.29,19.26,19.26,558000.0,19.27,19.29,19.26,19.26,558000.0
2013-11-27 10:50:00,19.28,19.28,19.23,19.24,1230000.0,19.28,19.28,19.23,19.24,1230000.0
2013-11-27 11:00:00,19.23,19.28,19.23,19.27,560000.0,19.23,19.28,19.23,19.27,560000.0
2013-11-27 11:10:00,19.26,19.32,19.26,19.27,1082000.0,19.26,19.32,19.26,19.27,1082000.0
2013-11-27 11:20:00,19.27,19.31,19.27,19.29,526000.0,19.27,19.31,19.27,19.29,526000.0
2013-11-27 11:30:00,19.29,19.31,19.29,19.3,284000.0,19.29,19.31,19.29,19.3,284000.0
2013-11-27 11:40:00,19.29,19.32,19.29,19.31,396000.0,19.29,19.32,19.29,19.31,396000.0
2013-11-27 11:50:00,19.3,19.31,19.25,19.26,1248000.0,19.3,19.31,19.25,19.26,1248000.0
2013-11-27 12:00:00,19.27,19.27,19.25,19.25,584000.0,19.27,19.27,19.25,19.25,584000.0
2013-11-27 12:10:00,19.25,19.26,19.23,19.26,332000.0,19.25,19.26,19.23,19.26,332000.0
2013-11-27 12:20:00,19.26,19.29,19.24,19.28,408000.0,19.26,19.29,19.24,19.28,408000.0
2013-11-27 12:30:00,19.28,19.29,19.25,19.26,366000.0,19.28,19.29,19.25,19.26,366000.0
2013-11-27 12:40:00,19.27,19.3,19.26,19.27,440000.0,19.27,19.3,19.26,19.27,440000.0
2013-11-27 12:50:00,19.28,19.29,19.25,19.26,474000.0,19.28,19.29,19.25,19.26,474000.0
2013-11-27 13:00:00,19.25,19.26,19.24,19.26,542000.0,19.25,19.26,19.24,19.26,542000.0
2013-11-27 13:10:00,19.26,19.26,19.23,19.23,1590000.0,19.26,19.26,19.23,19.23,1590000.0
2013-11-27 13:20:00,19.24,19.25,19.23,19.24,270000.0,19.24,19.25,19.23,19.24,270000.0
2013-11-27 13:30:00,19.25,19.25,19.23,19.23,318000.0,19.25,19.25,19.23,19.23,318000.0
2013-11-27 13:40:00,19.23,19.24,19.22,19.23,342000.0,19.23,19.24,19.22,19.23,342000.0
2013-11-27 13:50:00,19.23,19.24,19.22,19.23,464000.0,19.23,19.24,19.22,19.23,464000.0
2013-11-27 14:00:00,19.23,19.25,19.21,19.24,762000.0,19.23,19.25,19.21,19.24,762000.0
2013-11-27 14:10:00,19.24,19.26,19.24,19.26,366000.0,19.24,19.26,19.24,19.26,366000.0
2013-11-27 14:20:00,19.27,19.27,19.25,19.26,302000.0,19.27,19.27,19.25,19.26,302000.0
2013-11-27 14:30:00,19.26,19.31,19.26,19.29,1016000.0,19.26,19.31,19.26,19.29,1016000.0
2013-11-27 14:40:00,19.29,19.29,19.25,19.27,480000.0,19.29,19.29,19.25,19.27,480000.0
2013-11-27 14:50:00,19.27,19.29,19.27,19.27,208000.0,19.27,19.29,19.27,19.27,208000.0
2013-11-27 15:00:00,19.28,19.29,19.27,19.29,394000.0,19.28,19.29,19.27,19.29,394000.0
2013-11-27 15:10:00,19.29,19.3,19.28,19.29,530000.0,19.29,19.3,19.28,19.29,530000.0
2013-11-27 15:20:00,19.29,19.29,19.25,19.29,1600000.0,19.29,19.29,19.25,19.29,1600000.0
2013-11-27 15:30:00,19.29,19.29,19.27,19.29,856000.0,19.29,19.29,19.27,19.29,856000.0
2013-11-27 15:40:00,19.29,19.32,19.28,19.31,1034000.0,19.29,19.32,19.28,19.31,1034000.0
2013-11-27 15:50:00,19.31,19.34,19.29,19.33,2968000.0,19.31,19.34,19.29,19.33,2968000.0
2013-11-29 09:30:00,19.46,19.6,19.43,19.55,6204000.0,19.46,19.6,19.43,19.55,6204000.0
2013-11-29 09:40:00,19.55,19.62,19.53,19.55,3270000.0,19.55,19.62,19.53,19.55,3270000.0
2013-11-29 09:50:00,19.55,19.57,19.51,19.53,2062000.0,19.55,19.57,19.51,19.53,2062000.0
2013-11-29 10:00:00,19.53,19.55,19.52,19.53,1422000.0,19.53,19.55,19.52,19.53,1422000.0
2013-11-29 10:10:00,19.52,19.55,19.52,19.55,778000.0,19.52,19.55,19.52,19.55,778000.0
2013-11-29 10:20:00,19.54,19.58,19.53,19.58,2634000.0,19.54,19.58,19.53,19.58,2634000.0
2013-11-29 10:30:00,19.57,19.65,19.57,19.62,2882000.0,19.57,19.65,19.57,19.62,2882000.0
2013-11-29 10:40:00,19.62,19.64,19.58,19.61,1394000.0,19.62,19.64,19.58,19.61,1394000.0
2013-11-29 10:50:00,19.61,19.62,19.55,19.58,1552000.0,19.61,19.62,19.55,19.58,1552000.0
2013-11-29 11:00:00,19.58,19.63,19.55,19.63,916000.0,19.58,19.63,19.55,19.63,916000.0
2013-11-29 11:10:00,19.62,19.64,19.58,19.61,1114000.0,19.62,19.64,19.58,19.61,1114000.0
2013-11-29 11:20:00,19.61,19.65,19.61,19.64,1480000.0,19.61,19.65,19.61,19.64,1480000.0
2013-11-29 11:30:00,19.64,19.66,19.6,19.62,1262000.0,19.64,19.66,19.6,19.62,1262000.0
2013-11-29 11:40:00,19.61,19.64,19.61,19.63,700000.0,19.61,19.64,19.61,19.63,700000.0
2013-11-29 11:50:00,19.64,19.64,19.62,19.64,1162000.0,19.64,19.64,19.62,19.64,1162000.0
2013-11-29 12:00:00,19.64,19.66,19.63,19.66,1688000.0,19.64,19.66,19.63,19.66,1688000.0
2013-11-29 12:10:00,19.66,19.69,19.66,19.66,1394000.0,19.66,19.69,19.66,19.66,1394000.0
2013-11-29 12:20:00,19.66,19.68,19.65,19.68,1110000.0,19.66,19.68,19.65,19.68,1110000.0
2013-11-29 12:30:00,19.68,19.69,19.63,19.64,2048000.0,19.68,19.69,19.63,19.64,2048000.0
2013-11-29 12:40:00,19.64,19.65,19.63,19.64,2602000.0,19.64,19.65,19.63,19.64,2602000.0
2013-11-29 12:50:00,19.64,19.71,19.63,19.68,3790000.0,19.64,19.71,19.63,19.68,3790000.0
2013-12-02 09:30:00,19.93,19.95,19.75,19.77,12500000.0,19.93,19.95,19.75,19.77,12500000.0
2013-12-02 09:40:00,19.77,19.83,19.7,19.76,5726000.0,19.77,19.83,19.7,19.76,5726000.0
2013-12-02 09:50:00,19.76,19.78,19.61,19.64,5770000.0,19.76,19.78,19.61,19.64,5770000.0
2013-12-02 10:00:00,19.64,19.75,19.61,19.63,6308000.0,19.64,19.75,19.61,19.63,6308000.0
2013-12-02 10:10:00,19.64,19.7,19.56,19.68,4684000.0,19.64,19.7,19.56,19.68,4684000.0
2013-12-02 10:20:00,19.67,19.7,19.64,19.66,3304000.0,19.67,19.7,19.64,19.66,3304000.0
2013-12-02 10:30:00,19.65,19.66,19.52,19.52,3218000.0,19.65,19.66,19.52,19.52,3218000.0
2013-12-02 10:40:00,19.53,19.56,19.46,19.53,3162000.0,19.53,19.56,19.46,19.53,3162000.0
2013-12-02 10:50:00,19.53,19.6,19.49,19.59,3062000.0,19.53,19.6,19.49,19.59,3062000.0
2013-12-02 11:00:00,19.59,19.62,19.57,19.59,1490000.0,19.59,19.62,19.57,19.59,1490000.0
2013-12-02 11:10:00,19.59,19.6,19.5,19.51,1094000.0,19.59,19.6,19.5,19.51,1094000.0
2013-12-02 11:20:00,19.51,19.57,19.51,19.54,780000.0,19.51,19.57,19.51,19.54,780000.0
2013-12-02 11:30:00,19.54,19.57,19.52,19.54,1464000.0,19.54,19.57,19.52,19.54,1464000.0
2013-12-02 11:40:00,19.53,19.54,19.49,19.5,1158000.0,19.53,19.54,19.49,19.5,1158000.0
2013-12-02 11:50:00,19.49,19.59,19.47,19.55,2368000.0,19.49,19.59,19.47,19.55,2368000.0
2013-12-02 12:00:00,19.56,19.61,19.54,19.6,1036000.0,19.56,19.61,19.54,19.6,1036000.0
2013-12-02 12:10:00,19.6,19.67,19.6,19.67,1370000.0,19.6,19.67,19.6,19.67,1370000.0
2013-12-02 12:20:00,19.66,19.7,19.65,19.69,1748000.0,19.66,19.7,19.65,19.69,1748000.0
2013-12-02 12:30:00,19.7,19.7,19.67,19.69,576000.0,19.7,19.7,19.67,19.69,576000.0
2013-12-02 12:40:00,19.69,19.7,19.68,19.7,630000.0,19.69,19.7,19.68,19.7,630000.0
2013-12-02 12:50:00,19.7,19.7,19.65,19.68,1146000.0,19.7,19.7,19.65,19.68,1146000.0
2013-12-02 13:00:00,19.68,19.7,19.66,19.69,844000.0,19.68,19.7,19.66,19.69,844000.0
2013-12-02 13:10:00,19.7,19.7,19.65,19.66,942000.0,19.7,19.7,19.65,19.66,942000.0
2013-12-02 13:20:00,19.66,19.69,19.64,19.65,710000.0,19.66,19.69,19.64,19.65,710000.0
2013-12-02 13:30:00,19.64,19.66,19.61,19.65,990000.0,19.64,19.66,19.61,19.65,990000.0
2013-12-02 13:40:00,19.65,19.66,19.59,19.59,1192000.0,19.65,19.66,19.59,19.59,1192000.0
2013-12-02 13:50:00,19.59,19.63,19.58,19.63,760000.0,19.59,19.63,19.58,19.63,760000.0
2013-12-02 14:00:00,19.63,19.66,19.62,19.62,746000.0,19.63,19.66,19.62,19.62,746000.0
2013-12-02 14:10:00,19.62,19.62,19.56,19.61,960000.0,19.62,19.62,19.56,19.61,960000.0
2013-12-02 14:20:00,19.61,19.64,19.59,19.62,564000.0,19.61,19.64,19.59,19.62,564000.0
2013-12-02 14:30:00,19.62,19.63,19.59,19.62,772000.0,19.62,19.63,19.59,19.62,772000.0
2013-12-02 14:40:00,19.62,19.64,19.58,19.62,598000.0,19.62,19.64,19.58,19.62,598000.0
2013-12-02 14:50:00,19.63,19.69,19.62,19.68,1240000.0,19.63,19.69,19.62,19.68,1240000.0
2013-12-02 15:00:00,19.68,19.7,19.65,19.68,654000.0,19.68,19.7,19.65,19.68,654000.0
2013-12-02 15:10:00,19.68,19.69,19.67,19.68,474000.0,19.68,19.69,19.67,19.68,474000.0
2013-12-02 15:20:00,19.68,19.7,19.63,19.63,1498000.0,19.68,19.7,19.63,19.63,1498000.0
2013-12-02 15:30:00,19.63,19.64,19.58,19.6,1890000.0,19.63,19.64,19.58,19.6,1890000.0
2013-12-02 15:40:00,19.6,19.61,19.56,19.61,2338000.0,19.6,19.61,19.56,19.61,2338000.0
2013-12-02 15:50:00,19.61,19.63,19.58,19.62,3680000.0,19.61,19.63,19.58,19.62,3680000.0
2013-12-03 09:30:00,19.51,19.55,19.35,19.36,6594000.0,19.51,19.55,19.35,19.36,6594000.0
2013-12-03 09:40:00,19.35,19.37,19.28,19.32,5598000.0,19.35,19.37,19.28,19.32,5598000.0
2013-12-03 09:50:00,19.32,19.4,19.31,19.36,2532000.0,19.32,19.4,19.31,19.36,2532000.0
2013-12-03 10:00:00,19.36,19.39,19.31,19.37,2212000.0,19.36,19.39,19.31,19.37,2212000.0
2013-12-03 10:10:00,19.38,19.4,19.31,19.31,1706000.0,19.38,19.4,19.31,19.31,1706000.0
2013-12-03 10:20:00,19.32,19.32,19.2,19.26,4388000.0,19.32,19.32,19.2,19.26,4388000.0
2013-12-03 10:30:00,19.27,19.31,19.25,19.29,1366000.0,19.27,19.31,19.25,19.29,1366000.0
2013-12-03 10:40:00,19.29,19.32,19.27,19.28,2552000.0,19.29,19.32,19.27,19.28,2552000.0
2013-12-03 10:50:00,19.28,19.3,19.25,19.29,2030000.0,19.28,19.3,19.25,19.29,2030000.0
2013-12-03 11:00:00,19.28,19.29,19.24,19.26,1538000.0,19.28,19.29,19.24,19.26,1538000.0
2013-12-03 11:10:00,19.27,19.29,19.18,19.2,2170000.0,19.27,19.29,19.18,19.2,2170000.0
2013-12-03 11:20:00,19.2,19.24,19.16,19.19,2302000.0,19.2,19.24,19.16,19.19,2302000.0
2013-12-03 11:30:00,19.18,19.23,19.16,19.22,2306000.0,19.18,19.23,19.16,19.22,2306000.0
2013-12-03 11:40:00,19.22,19.22,19.18,19.2,1576000.0,19.22,19.22,19.18,19.2,1576000.0
2013-12-03 11:50:00,19.2,19.29,19.17,19.28,1726000.0,19.2,19.29,19.17,19.28,1726000.0
2013-12-03 12:00:00,19.28,19.29,19.25,19.27,866000.0,19.28,19.29,19.25,19.27,866000.0
2013-12-03 12:10:00,19.28,19.29,19.26,19.26,578000.0,19.28,19.29,19.26,19.26,578000.0
2013-12-03 12:20:00,19.27,19.31,19.26,19.26,726000.0,19.27,19.31,19.26,19.26,726000.0
2013-12-03 12:30:00,19.27,19.3,19.26,19.28,554000.0,19.27,19.3,19.26,19.28,554000.0
2013-12-03 12:40:00,19.29,19.31,19.28,19.29,786000.0,19.29,19.31,19.28,19.29,786000.0
2013-12-03 12:50:00,19.29,19.32,19.29,19.3,742000.0,19.29,19.32,19.29,19.3,742000.0
2013-12-03 13:00:00,19.3,19.31,19.23,19.26,788000.0,19.3,19.31,19.23,19.26,788000.0
2013-12-03 13:10:00,19.26,19.26,19.2,19.21,878000.0,19.26,19.26,19.2,19.21,878000.0
2013-12-03 13:20:00,19.22,19.23,19.18,19.2,598000.0,19.22,19.23,19.18,19.2,598000.0
2013-12-03 13:30:00,19.19,19.22,19.18,19.2,1022000.0,19.19,19.22,19.18,19.2,1022000.0
2013-12-03 13:40:00,19.21,19.21,19.16,19.18,1148000.0,19.21,19.21,19.16,19.18,1148000.0
2013-12-03 13:50:00,19.18,19.19,19.16,19.17,648000.0,19.18,19.19,19.16,19.17,648000.0
2013-12-03 14:00:00,19.17,19.2,19.16,19.19,832000.0,19.17,19.2,19.16,19.19,832000.0
2013-12-03 14:10:00,19.19,19.23,19.18,19.2,1044000.0,19.19,19.23,19.18,19.2,1044000.0
2013-12-03 14:20:00,19.2,19.23,19.19,19.22,584000.0,19.2,19.23,19.19,19.22,584000.0
2013-12-03 14:30:00,19.22,19.27,19.21,19.26,1104000.0,19.22,19.27,19.21,19.26,1104000.0
2013-12-03 14:40:00,19.25,19.27,19.25,19.27,696000.0,19.25,19.27,19.25,19.27,696000.0
2013-12-03 14:50:00,19.27,19.3,19.26,19.28,952000.0,19.27,19.3,19.26,19.28,952000.0
2013-12-03 15:00:00,19.28,19.28,19.23,19.24,716000.0,19.28,19.28,19.23,19.24,716000.0
2013-12-03 15:10:00,19.24,19.24,19.19,19.21,1440000.0,19.24,19.24,19.19,19.21,1440000.0
2013-12-03 15:20:00,19.21,19.23,19.18,19.18,1304000.0,19.21,19.23,19.18,19.18,1304000.0
2013-12-03 15:30:00,19.18,19.23,19.18,19.21,1534000.0,19.18,19.23,19.18,19.21,1534000.0
2013-12-03 15:40:00,19.21,19.21,19.18,19.2,2390000.0,19.21,19.21,19.18,19.2,2390000.0
2013-12-03 15:50:00,19.2,19.24,19.19,19.23,5220000.0,19.2,19.24,19.19,19.23,5220000.0
2013-12-04 09:30:00,19.15,19.35,19.15,19.34,5314000.0,19.15,19.35,19.15,19.34,5314000.0
2013-12-04 09:40:00,19.34,19.4,19.3,19.36,3362000.0,19.34,19.4,19.3,19.36,3362000.0
2013-12-04 09:50:00,19.37,19.38,19.28,19.33,2256000.0,19.37,19.38,19.28,19.33,2256000.0
2013-12-04 10:00:00,19.33,19.4,19.33,19.36,2700000.0,19.33,19.4,19.33,19.36,2700000.0
2013-12-04 10:10:00,19.37,19.47,19.35,19.44,2092000.0,19.37,19.47,19.35,19.44,2092000.0
2013-12-04 10:20:00,19.45,19.48,19.42,19.45,2374000.0,19.45,19.48,19.42,19.45,2374000.0
2013-12-04 10:30:00,19.44,19.48,19.38,19.4,1884000.0,19.44,19.48,19.38,19.4,1884000.0
2013-12-04 10:40:00,19.39,19.43,19.37,19.38,1142000.0,19.39,19.43,19.37,19.38,1142000.0
2013-12-04 10:50:00,19.38,19.39,19.35,19.37,998000.0,19.38,19.39,19.35,19.37,998000.0
2013-12-04 11:00:00,19.37,19.37,19.31,19.33,972000.0,19.37,19.37,19.31,19.33,972000.0
2013-12-04 11:10:00,19.33,19.35,19.3,19.31,552000.0,19.33,19.35,19.3,19.31,552000.0
2013-12-04 11:20:00,19.3,19.33,19.25,19.26,894000.0,19.3,19.33,19.25,19.26,894000.0
2013-12-04 11:30:00,19.27,19.33,19.27,19.31,886000.0,19.27,19.33,19.27,19.31,886000.0
2013-12-04 11:40:00,19.32,19.38,19.3,19.33,850000.0,19.32,19.38,19.3,19.33,850000.0
2013-12-04 11:50:00,19.33,19.35,19.3,19.3,562000.0,19.33,19.35,19.3,19.3,562000.0
2013-12-04 12:00:00,19.31,19.31,19.24,19.25,880000.0,19.31,19.31,19.24,19.25,880000.0
2013-12-04 12:10:00,19.25,19.25,19.21,19.23,720000.0,19.25,19.25,19.21,19.23,720000.0
2013-12-04 12:20:00,19.23,19.28,19.23,19.25,422000.0,19.23,19.28,19.23,19.25,422000.0
2013-12-04 12:30:00,19.26,19.3,19.25,19.3,336000.0,19.26,19.3,19.25,19.3,336000.0
2013-12-04 12:40:00,19.3,19.3,19.26,19.26,374000.0,19.3,19.3,19.26,19.26,374000.0
2013-12-04 12:50:00,19.28,19.28,19.23,19.25,284000.0,19.28,19.28,19.23,19.25,284000.0
2013-12-04 13:00:00,19.25,19.29,19.24,19.26,452000.0,19.25,19.29,19.24,19.26,452000.0
2013-12-04 13:10:00,19.25,19.25,19.21,19.21,488000.0,19.25,19.25,19.21,19.21,488000.0
2013-12-04 13:20:00,19.21,19.23,19.15,19.15,938000.0,19.21,19.23,19.15,19.15,938000.0
2013-12-04 13:30:00,19.16,19.19,19.07,19.19,1952000.0,19.16,19.19,19.07,19.19,1952000.0
2013-12-04 13:40:00,19.18,19.18,19.12,19.13,710000.0,19.18,19.18,19.12,19.13,710000.0
2013-12-04 13:50:00,19.13,19.17,19.11,19.14,622000.0,19.13,19.17,19.11,19.14,622000.0
2013-12-04 14:00:00,19.15,19.22,19.14,19.18,746000.0,19.15,19.22,19.14,19.18,746000.0
2013-12-04 14:10:00,19.17,19.25,19.17,19.25,484000.0,19.17,19.25,19.17,19.25,484000.0
2013-12-04 14:20:00,19.25,19.25,19.2,19.22,446000.0,19.25,19.25,19.2,19.22,446000.0
2013-12-04 14:30:00,19.21,19.23,19.21,19.21,358000.0,19.21,19.23,19.21,19.21,358000.0
2013-12-04 14:40:00,19.21,19.26,19.21,19.25,424000.0,19.21,19.26,19.21,19.25,424000.0
2013-12-04 14:50:00,19.26,19.26,19.23,19.26,530000.0,19.26,19.26,19.23,19.26,530000.0
2013-12-04 15:00:00,19.25,19.25,19.2,19.21,346000.0,19.25,19.25,19.2,19.21,346000.0
2013-12-04 15:10:00,19.22,19.28,19.22,19.28,358000.0,19.22,19.28,19.22,19.28,358000.0
2013-12-04 15:20:00,19.28,19.29,19.26,19.29,450000.0,19.28,19.29,19.26,19.29,450000.0
2013-12-04 15:30:00,19.28,19.33,19.26,19.32,1050000.0,19.28,19.33,19.26,19.32,1050000.0
2013-12-04 15:40:00,19.32,19.35,19.31,19.31,920000.0,19.32,19.35,19.31,19.31,920000.0
2013-12-04 15:50:00,19.31,19.33,19.29,19.29,1492000.0,19.31,19.33,19.29,19.29,1492000.0
2013-12-05 09:30:00,19.3,19.33,19.16,19.23,3900000.0,19.3,19.33,19.16,19.23,3900000.0
2013-12-05 09:40:00,19.24,19.24,19.1,19.16,2298000.0,19.24,19.24,19.1,19.16,2298000.0
2013-12-05 09:50:00,19.16,19.21,19.13,19.21,1724000.0,19.16,19.21,19.13,19.21,1724000.0
2013-12-05 10:00:00,19.2,19.25,19.18,19.18,1266000.0,19.2,19.25,19.18,19.18,1266000.0
2013-12-05 10:10:00,19.18,19.2,19.11,19.13,1320000.0,19.18,19.2,19.11,19.13,1320000.0
2013-12-05 10:20:00,19.12,19.13,19.07,19.11,1382000.0,19.12,19.13,19.07,19.11,1382000.0
2013-12-05 10:30:00,19.1,19.16,19.09,19.14,970000.0,19.1,19.16,19.09,19.14,970000.0
2013-12-05 10:40:00,19.15,19.17,19.11,19.14,686000.0,19.15,19.17,19.11,19.14,686000.0
2013-12-05 10:50:00,19.15,19.17,19.14,19.14,440000.0,19.15,19.17,19.14,19.14,440000.0
2013-12-05 11:00:00,19.14,19.17,19.12,19.13,432000.0,19.14,19.17,19.12,19.13,432000.0
2013-12-05 11:10:00,19.13,19.16,19.12,19.13,422000.0,19.13,19.16,19.12,19.13,422000.0
2013-12-05 11:20:00,19.14,19.15,19.11,19.14,638000.0,19.14,19.15,19.11,19.14,638000.0
2013-12-05 11:30:00,19.13,19.14,19.08,19.09,722000.0,19.13,19.14,19.08,19.09,722000.0
2013-12-05 11:40:00,19.09,19.1,19.08,19.08,546000.0,19.09,19.1,19.08,19.08,546000.0
2013-12-05 11:50:00,19.08,19.11,19.08,19.11,858000.0,19.08,19.11,19.08,19.11,858000.0
2013-12-05 12:00:00,19.11,19.16,19.1,19.15,432000.0,19.11,19.16,19.1,19.15,432000.0
2013-12-05 12:10:00,19.14,19.17,19.13,19.14,520000.0,19.14,19.17,19.13,19.14,520000.0
2013-12-05 12:20:00,19.14,19.22,19.14,19.21,1016000.0,19.14,19.22,19.14,19.21,1016000.0
2013-12-05 12:30:00,19.21,19.23,19.2,19.22,570000.0,19.21,19.23,19.2,19.22,570000.0
2013-12-05 12:40:00,19.23,19.24,19.21,19.23,710000.0,19.23,19.24,19.21,19.23,710000.0
2013-12-05 12:50:00,19.23,19.24,19.22,19.22,430000.0,19.23,19.24,19.22,19.22,430000.0
2013-12-05 13:00:00,19.23,19.24,19.21,19.22,1064000.0,19.23,19.24,19.21,19.22,1064000.0
2013-12-05 13:10:00,19.22,19.23,19.18,19.2,946000.0,19.22,19.23,19.18,19.2,946000.0
2013-12-05 13:20:00,19.2,19.21,19.18,19.2,440000.0,19.2,19.21,19.18,19.2,440000.0
2013-12-05 13:30:00,19.2,19.22,19.19,19.21,300000.0,19.2,19.22,19.19,19.21,300000.0
2013-12-05 13:40:00,19.2,19.21,19.17,19.18,514000.0,19.2,19.21,19.17,19.18,514000.0
2013-12-05 13:50:00,19.18,19.2,19.17,19.19,222000.0,19.18,19.2,19.17,19.19,222000.0
2013-12-05 14:00:00,19.18,19.21,19.18,19.2,254000.0,19.18,19.21,19.18,19.2,254000.0
2013-12-05 14:10:00,19.2,19.2,19.14,19.16,394000.0,19.2,19.2,19.14,19.16,394000.0
2013-12-05 14:20:00,19.16,19.18,19.16,19.17,240000.0,19.16,19.18,19.16,19.17,240000.0
2013-12-05 14:30:00,19.18,19.18,19.16,19.18,252000.0,19.18,19.18,19.16,19.18,252000.0
2013-12-05 14:40:00,19.18,19.19,19.15,19.15,352000.0,19.18,19.19,19.15,19.15,352000.0
2013-12-05 14:50:00,19.15,19.16,19.12,19.14,440000.0,19.15,19.16,19.12,19.14,440000.0
2013-12-05 15:00:00,19.14,19.17,19.13,19.17,838000.0,19.14,19.17,19.13,19.17,838000.0
2013-12-05 15:10:00,19.17,19.2,19.16,19.19,498000.0,19.17,19.2,19.16,19.19,498000.0
2013-12-05 15:20:00,19.18,19.22,19.17,19.21,758000.0,19.18,19.22,19.17,19.21,758000.0
2013-12-05 15:30:00,19.21,19.27,19.2,19.25,896000.0,19.21,19.27,19.2,19.25,896000.0
2013-12-05 15:40:00,19.26,19.26,19.2,19.21,942000.0,19.26,19.26,19.2,19.21,942000.0
2013-12-05 15:50:00,19.21,19.24,19.19,19.22,2106000.0,19.21,19.24,19.19,19.22,2106000.0
2013-12-06 09:30:00,19.38,19.42,19.25,19.25,3632000.0,19.38,19.42,19.25,19.25,3632000.0
2013-12-06 09:40:00,19.26,19.33,19.25,19.32,2324000.0,19.26,19.33,19.25,19.32,2324000.0
2013-12-06 09:50:00,19.32,19.38,19.28,19.34,1606000.0,19.32,19.38,19.28,19.34,1606000.0
2013-12-06 10:00:00,19.35,19.37,19.31,19.33,1818000.0,19.35,19.37,19.31,19.33,1818000.0
2013-12-06 10:10:00,19.32,19.33,19.27,19.29,916000.0,19.32,19.33,19.27,19.29,916000.0
2013-12-06 10:20:00,19.29,19.3,19.22,19.25,1708000.0,19.29,19.3,19.22,19.25,1708000.0
2013-12-06 10:30:00,19.24,19.26,19.2,19.21,2458000.0,19.24,19.26,19.2,19.21,2458000.0
2013-12-06 10:40:00,19.22,19.25,19.19,19.25,1030000.0,19.22,19.25,19.19,19.25,1030000.0
2013-12-06 10:50:00,19.25,19.28,19.24,19.28,670000.0,19.25,19.28,19.24,19.28,670000.0
2013-12-06 11:00:00,19.27,19.3,19.24,19.29,552000.0,19.27,19.3,19.24,19.29,552000.0
2013-12-06 11:10:00,19.28,19.31,19.28,19.29,414000.0,19.28,19.31,19.28,19.29,414000.0
2013-12-06 11:20:00,19.29,19.31,19.28,19.31,262000.0,19.29,19.31,19.28,19.31,262000.0
2013-12-06 11:30:00,19.3,19.33,19.3,19.32,426000.0,19.3,19.33,19.3,19.32,426000.0
2013-12-06 11:40:00,19.32,19.36,19.3,19.35,720000.0,19.32,19.36,19.3,19.35,720000.0
2013-12-06 11:50:00,19.35,19.35,19.33,19.33,450000.0,19.35,19.35,19.33,19.33,450000.0
2013-12-06 12:00:00,19.34,19.36,19.34,19.35,336000.0,19.34,19.36,19.34,19.35,336000.0
2013-12-06 12:10:00,19.34,19.35,19.32,19.34,442000.0,19.34,19.35,19.32,19.34,442000.0
2013-12-06 12:20:00,19.35,19.35,19.33,19.33,472000.0,19.35,19.35,19.33,19.33,472000.0
2013-12-06 12:30:00,19.34,19.35,19.33,19.34,420000.0,19.34,19.35,19.33,19.34,420000.0
2013-12-06 12:40:00,19.34,19.36,19.33,19.33,338000.0,19.34,19.36,19.33,19.33,338000.0
2013-12-06 12:50:00,19.33,19.34,19.31,19.31,282000.0,19.33,19.34,19.31,19.31,282000.0
2013-12-06 13:00:00,19.32,19.33,19.31,19.32,324000.0,19.32,19.33,19.31,19.32,324000.0
2013-12-06 13:10:00,19.32,19.32,19.29,19.3,296000.0,19.32,19.32,19.29,19.3,296000.0
2013-12-06 13:20:00,19.3,19.32,19.28,19.28,264000.0,19.3,19.32,19.28,19.28,264000.0
2013-12-06 13:30:00,19.28,19.3,19.27,19.28,372000.0,19.28,19.3,19.27,19.28,372000.0
2013-12-06 13:40:00,19.28,19.31,19.28,19.31,364000.0,19.28,19.31,19.28,19.31,364000.0
2013-12-06 13:50:00,19.31,19.31,19.29,19.3,344000.0,19.31,19.31,19.29,19.3,344000.0
2013-12-06 14:00:00,19.3,19.33,19.3,19.32,290000.0,19.3,19.33,19.3,19.32,290000.0
2013-12-06 14:10:00,19.32,19.32,19.31,19.31,226000.0,19.32,19.32,19.31,19.31,226000.0
2013-12-06 14:20:00,19.31,19.32,19.3,19.31,182000.0,19.31,19.32,19.3,19.31,182000.0
2013-12-06 14:30:00,19.31,19.32,19.3,19.32,276000.0,19.31,19.32,19.3,19.32,276000.0
2013-12-06 14:40:00,19.32,19.34,19.32,19.33,412000.0,19.32,19.34,19.32,19.33,412000.0
2013-12-06 14:50:00,19.33,19.33,19.31,19.32,596000.0,19.33,19.33,19.31,19.32,596000.0
2013-12-06 15:00:00,19.32,19.33,19.3,19.31,924000.0,19.32,19.33,19.3,19.31,924000.0
2013-12-06 15:10:00,19.31,19.32,19.3,19.31,924000.0,19.31,19.32,19.3,19.31,924000.0
2013-12-06 15:20:00,19.31,19.33,19.31,19.31,682000.0,19.31,19.33,19.31,19.31,682000.0
2013-12-06 15:30:00,19.31,19.34,19.29,19.31,1226000.0,19.31,19.34,19.29,19.31,1226000.0
2013-12-06 15:40:00,19.31,19.32,19.3,19.31,734000.0,19.31,19.32,19.3,19.31,734000.0
2013-12-06 15:50:00,19.31,19.35,19.31,19.33,2916000.0,19.31,19.35,19.31,19.33,2916000.0
2013-12-09 09:30:00,19.39,19.41,19.2,19.26,4020000.0,19.39,19.41,19.2,19.26,4020000.0
2013-12-09 09:40:00,19.25,19.27,19.19,19.21,2994000.0,19.25,19.27,19.19,19.21,2994000.0
2013-12-09 09:50:00,19.22,19.27,19.21,19.27,2548000.0,19.22,19.27,19.21,19.27,2548000.0
2013-12-09 10:00:00,19.26,19.29,19.25,19.27,2502000.0,19.26,19.29,19.25,19.27,2502000.0
2013-12-09 10:10:00,19.27,19.27,19.21,19.21,2668000.0,19.27,19.27,19.21,19.21,2668000.0
2013-12-09 10:20:00,19.21,19.22,19.14,19.17,2900000.0,19.21,19.22,19.14,19.17,2900000.0
2013-12-09 10:30:00,19.17,19.22,19.13,19.2,1578000.0,19.17,19.22,19.13,19.2,1578000.0
2013-12-09 10:40:00,19.2,19.21,19.18,19.18,1170000.0,19.2,19.21,19.18,19.18,1170000.0
2013-12-09 10:50:00,19.18,19.21,19.18,19.2,1260000.0,19.18,19.21,19.18,19.2,1260000.0
2013-12-09 11:00:00,19.2,19.25,19.18,19.24,1440000.0,19.2,19.25,19.18,19.24,1440000.0
2013-12-09 11:10:00,19.24,19.27,19.23,19.26,1710000.0,19.24,19.27,19.23,19.26,1710000.0
2013-12-09 11:20:00,19.26,19.28,19.24,19.26,1294000.0,19.26,19.28,19.24,19.26,1294000.0
2013-12-09 11:30:00,19.25,19.27,19.23,19.24,688000.0,19.25,19.27,19.23,19.24,688000.0
2013-12-09 11:40:00,19.24,19.24,19.19,19.2,1062000.0,19.24,19.24,19.19,19.2,1062000.0
2013-12-09 11:50:00,19.2,19.2,19.17,19.17,1260000.0,19.2,19.2,19.17,19.17,1260000.0
2013-12-09 12:00:00,19.17,19.2,19.17,19.18,728000.0,19.17,19.2,19.17,19.18,728000.0
2013-12-09 12:10:00,19.18,19.2,19.16,19.18,822000.0,19.18,19.2,19.16,19.18,822000.0
2013-12-09 12:20:00,19.18,19.2,19.16,19.16,814000.0,19.18,19.2,19.16,19.16,814000.0
2013-12-09 12:30:00,19.16,19.2,19.16,19.18,646000.0,19.16,19.2,19.16,19.18,646000.0
2013-12-09 12:40:00,19.19,19.19,19.16,19.17,694000.0,19.19,19.19,19.16,19.17,694000.0
2013-12-09 12:50:00,19.17,19.18,19.16,19.17,596000.0,19.17,19.18,19.16,19.17,596000.0
2013-12-09 13:00:00,19.17,19.19,19.17,19.17,568000.0,19.17,19.19,19.17,19.17,568000.0
2013-12-09 13:10:00,19.17,19.18,19.15,19.17,876000.0,19.17,19.18,19.15,19.17,876000.0
2013-12-09 13:20:00,19.17,19.2,19.16,19.2,912000.0,19.17,19.2,19.16,19.2,912000.0
2013-12-09 13:30:00,19.2,19.23,19.19,19.22,1008000.0,19.2,19.23,19.19,19.22,1008000.0
2013-12-09 13:40:00,19.22,19.22,19.2,19.2,600000.0,19.22,19.22,19.2,19.2,600000.0
2013-12-09 13:50:00,19.21,19.24,19.21,19.23,642000.0,19.21,19.24,19.21,19.23,642000.0
2013-12-09 14:00:00,19.23,19.23,19.21,19.21,16388000.0,19.23,19.23,19.21,19.21,16388000.0
2013-12-09 14:10:00,19.21,19.23,19.2,19.22,720000.0,19.21,19.23,19.2,19.22,720000.0
2013-12-09 14:20:00,19.22,19.23,19.19,19.22,888000.0,19.22,19.23,19.19,19.22,888000.0
2013-12-09 14:30:00,19.22,19.24,19.21,19.23,638000.0,19.22,19.24,19.21,19.23,638000.0
2013-12-09 14:40:00,19.23,19.25,19.22,19.24,602000.0,19.23,19.25,19.22,19.24,602000.0
2013-12-09 14:50:00,19.24,19.26,19.23,19.24,712000.0,19.24,19.26,19.23,19.24,712000.0
2013-12-09 15:00:00,19.24,19.26,19.23,19.24,702000.0,19.24,19.26,19.23,19.24,702000.0
2013-12-09 15:10:00,19.24,19.26,19.24,19.24,574000.0,19.24,19.26,19.24,19.24,574000.0
2013-12-09 15:20:00,19.24,19.24,19.21,19.22,908000.0,19.24,19.24,19.21,19.22,908000.0
2013-12-09 15:30:00,19.21,19.25,19.21,19.23,1060000.0,19.21,19.25,19.21,19.23,1060000.0
2013-12-09 15:40:00,19.23,19.25,19.22,19.23,1578000.0,19.23,19.25,19.22,19.23,1578000.0
2013-12-09 15:50:00,19.24,19.25,19.23,19.24,3910000.0,19.24,19.25,19.23,19.24,3910000.0
2013-12-10 09:30:00,19.21,19.23,19.15,19.18,4902000.0,19.21,19.23,19.15,19.18,4902000.0
2013-12-10 09:40:00,19.19,19.22,19.16,19.17,2822000.0,19.19,19.22,19.16,19.17,2822000.0
2013-12-10 09:50:00,19.17,19.21,19.17,19.2,2964000.0,19.17,19.21,19.17,19.2,2964000.0
2013-12-10 10:00:00,19.19,19.24,19.18,19.22,3300000.0,19.19,19.24,19.18,19.22,3300000.0
2013-12-10 10:10:00,19.23,19.27,19.22,19.23,5588000.0,19.23,19.27,19.22,19.23,5588000.0
2013-12-10 10:20:00,19.24,19.25,19.21,19.24,1388000.0,19.24,19.25,19.21,19.24,1388000.0
2013-12-10 10:30:00,19.24,19.35,19.23,19.34,3034000.0,19.24,19.35,19.23,19.34,3034000.0
2013-12-10 10:40:00,19.34,19.35,19.31,19.34,1480000.0,19.34,19.35,19.31,19.34,1480000.0
2013-12-10 10:50:00,19.34,19.35,19.31,19.35,2034000.0,19.34,19.35,19.31,19.35,2034000.0
2013-12-10 11:00:00,19.34,19.39,19.34,19.37,2966000.0,19.34,19.39,19.34,19.37,2966000.0
2013-12-10 11:10:00,19.37,19.39,19.36,19.39,1094000.0,19.37,19.39,19.36,19.39,1094000.0
2013-12-10 11:20:00,19.39,19.4,19.38,19.38,1400000.0,19.39,19.4,19.38,19.38,1400000.0
2013-12-10 11:30:00,19.39,19.39,19.35,19.37,1094000.0,19.39,19.39,19.35,19.37,1094000.0
2013-12-10 11:40:00,19.37,19.38,19.34,19.37,1052000.0,19.37,19.38,19.34,19.37,1052000.0
2013-12-10 11:50:00,19.37,19.37,19.34,19.36,1126000.0,19.37,19.37,19.34,19.36,1126000.0
2013-12-10 12:00:00,19.37,19.38,19.35,19.37,1172000.0,19.37,19.38,19.35,19.37,1172000.0
2013-12-10 12:10:00,19.37,19.4,19.36,19.4,996000.0,19.37,19.4,19.36,19.4,996000.0
2013-12-10 12:20:00,19.4,19.43,19.39,19.43,1638000.0,19.4,19.43,19.39,19.43,1638000.0
2013-12-10 12:30:00,19.43,19.43,19.4,19.41,1052000.0,19.43,19.43,19.4,19.41,1052000.0
2013-12-10 12:40:00,19.41,19.44,19.39,19.43,970000.0,19.41,19.44,19.39,19.43,970000.0
2013-12-10 12:50:00,19.43,19.44,19.42,19.43,1018000.0,19.43,19.44,19.42,19.43,1018000.0
2013-12-10 13:00:00,19.43,19.44,19.41,19.43,854000.0,19.43,19.44,19.41,19.43,854000.0
2013-12-10 13:10:00,19.43,19.43,19.42,19.43,906000.0,19.43,19.43,19.42,19.43,906000.0
2013-12-10 13:20:00,19.43,19.44,19.41,19.43,1152000.0,19.43,19.44,19.41,19.43,1152000.0
2013-12-10 13:30:00,19.43,19.43,19.41,19.43,708000.0,19.43,19.43,19.41,19.43,708000.0
2013-12-10 13:40:00,19.43,19.44,19.42,19.44,726000.0,19.43,19.44,19.42,19.44,726000.0
2013-12-10 13:50:00,19.44,19.45,19.42,19.44,1596000.0,19.44,19.45,19.42,19.44,1596000.0
2013-12-10 14:00:00,19.44,19.44,19.41,19.43,966000.0,19.44,19.44,19.41,19.43,966000.0
2013-12-10 14:10:00,19.43,19.43,19.38,19.39,1124000.0,19.43,19.43,19.38,19.39,1124000.0
2013-12-10 14:20:00,19.39,19.42,19.39,19.41,708000.0,19.39,19.42,19.39,19.41,708000.0
2013-12-10 14:30:00,19.41,19.43,19.39,19.42,774000.0,19.41,19.43,19.39,19.42,774000.0
2013-12-10 14:40:00,19.42,19.43,19.38,19.39,972000.0,19.42,19.43,19.38,19.39,972000.0
2013-12-10 14:50:00,19.4,19.42,19.38,19.4,868000.0,19.4,19.42,19.38,19.4,868000.0
2013-12-10 15:00:00,19.41,19.43,19.4,19.4,1126000.0,19.41,19.43,19.4,19.4,1126000.0
2013-12-10 15:10:00,19.4,19.41,19.39,19.4,824000.0,19.4,19.41,19.39,19.4,824000.0
2013-12-10 15:20:00,19.4,19.42,19.4,19.41,860000.0,19.4,19.42,19.4,19.41,860000.0
2013-12-10 15:30:00,19.42,19.44,19.4,19.41,1542000.0,19.42,19.44,19.4,19.41,1542000.0
2013-12-10 15:40:00,19.4,19.42,19.37,19.38,1864000.0,19.4,19.42,19.37,19.38,1864000.0
2013-12-10 15:50:00,19.38,19.4,19.37,19.39,3928000.0,19.38,19.4,19.37,19.39,3928000.0
2013-12-11 09:30:00,19.4,19.43,19.29,19.37,4150000.0,19.4,19.43,19.29,19.37,4150000.0
2013-12-11 09:40:00,19.35,19.45,19.31,19.34,3320000.0,19.35,19.45,19.31,19.34,3320000.0
2013-12-11 09:50:00,19.33,19.39,19.3,19.36,1956000.0,19.33,19.39,19.3,19.36,1956000.0
2013-12-11 10:00:00,19.36,19.36,19.26,19.3,2200000.0,19.36,19.36,19.26,19.3,2200000.0
2013-12-11 10:10:00,19.3,19.44,19.3,19.36,3298000.0,19.3,19.44,19.3,19.36,3298000.0
2013-12-11 10:20:00,19.36,19.43,19.35,19.36,1892000.0,19.36,19.43,19.35,19.36,1892000.0
2013-12-11 10:30:00,19.36,19.43,19.35,19.42,2094000.0,19.36,19.43,19.35,19.42,2094000.0
2013-12-11 10:40:00,19.42,19.43,19.36,19.38,1504000.0,19.42,19.43,19.36,19.38,1504000.0
2013-12-11 10:50:00,19.37,19.39,19.34,19.39,964000.0,19.37,19.39,19.34,19.39,964000.0
2013-12-11 11:00:00,19.39,19.4,19.36,19.39,1438000.0,19.39,19.4,19.36,19.39,1438000.0
2013-12-11 11:10:00,19.4,19.4,19.3,19.33,2024000.0,19.4,19.4,19.3,19.33,2024000.0
2013-12-11 11:20:00,19.34,19.38,19.33,19.36,1370000.0,19.34,19.38,19.33,19.36,1370000.0
2013-12-11 11:30:00,19.36,19.36,19.32,19.34,996000.0,19.36,19.36,19.32,19.34,996000.0
2013-12-11 11:40:00,19.34,19.37,19.33,19.36,798000.0,19.34,19.37,19.33,19.36,798000.0
2013-12-11 11:50:00,19.36,19.36,19.33,19.34,788000.0,19.36,19.36,19.33,19.34,788000.0
2013-12-11 12:00:00,19.33,19.34,19.29,19.29,2042000.0,19.33,19.34,19.29,19.29,2042000.0
2013-12-11 12:10:00,19.29,19.31,19.26,19.28,1172000.0,19.29,19.31,19.26,19.28,1172000.0
2013-12-11 12:20:00,19.27,19.31,19.23,19.24,2196000.0,19.27,19.31,19.23,19.24,2196000.0
2013-12-11 12:30:00,19.24,19.27,19.23,19.27,970000.0,19.24,19.27,19.23,19.27,970000.0
2013-12-11 12:40:00,19.26,19.27,19.23,19.24,878000.0,19.26,19.27,19.23,19.24,878000.0
2013-12-11 12:50:00,19.24,19.24,19.21,19.21,1274000.0,19.24,19.24,19.21,19.21,1274000.0
2013-12-11 13:00:00,19.21,19.27,19.21,19.25,1660000.0,19.21,19.27,19.21,19.25,1660000.0
2013-12-11 13:10:00,19.25,19.26,19.23,19.24,500000.0,19.25,19.26,19.23,19.24,500000.0
2013-12-11 13:20:00,19.23,19.23,19.22,19.22,692000.0,19.23,19.23,19.22,19.22,692000.0
2013-12-11 13:30:00,19.22,19.25,19.21,19.25,886000.0,19.22,19.25,19.21,19.25,886000.0
2013-12-11 13:40:00,19.24,19.29,19.24,19.27,968000.0,19.24,19.29,19.24,19.27,968000.0
2013-12-11 13:50:00,19.26,19.29,19.24,19.28,616000.0,19.26,19.29,19.24,19.28,616000.0
2013-12-11 14:00:00,19.29,19.29,19.22,19.23,1024000.0,19.29,19.29,19.22,19.23,1024000.0
2013-12-11 14:10:00,19.23,19.23,19.16,19.17,1884000.0,19.23,19.23,19.16,19.17,1884000.0
2013-12-11 14:20:00,19.18,19.19,19.15,19.18,964000.0,19.18,19.19,19.15,19.18,964000.0
2013-12-11 14:30:00,19.19,19.19,19.16,19.17,882000.0,19.19,19.19,19.16,19.17,882000.0
2013-12-11 14:40:00,19.18,19.2,19.16,19.19,858000.0,19.18,19.2,19.16,19.19,858000.0
2013-12-11 14:50:00,19.19,19.2,19.16,19.17,1430000.0,19.19,19.2,19.16,19.17,1430000.0
2013-12-11 15:00:00,19.16,19.19,19.16,19.18,1220000.0,19.16,19.19,19.16,19.18,1220000.0
2013-12-11 15:10:00,19.17,19.18,19.15,19.15,1618000.0,19.17,19.18,19.15,19.15,1618000.0
2013-12-11 15:20:00,19.15,19.18,19.13,19.15,1406000.0,19.15,19.18,19.13,19.15,1406000.0
2013-12-11 15:30:00,19.14,19.17,19.13,19.13,1894000.0,19.14,19.17,19.13,19.13,1894000.0
2013-12-11 15:40:00,19.13,19.15,19.11,19.13,2362000.0,19.13,19.15,19.11,19.13,2362000.0
2013-12-11 15:50:00,19.12,19.13,19.1,19.11,4898000.0,19.12,19.13,19.1,19.11,4898000.0
2013-12-12 09:30:00,19.05,19.25,19.05,19.2,4682000.0,19.05,19.25,19.05,19.2,4682000.0
2013-12-12 09:40:00,19.21,19.23,19.08,19.11,2276000.0,19.21,19.23,19.08,19.11,2276000.0
2013-12-12 09:50:00,19.1,19.1,18.98,19.07,4710000.0,19.1,19.1,18.98,19.07,4710000.0
2013-12-12 10:00:00,19.06,19.1,19.04,19.07,2962000.0,19.06,19.1,19.04,19.07,2962000.0
2013-12-12 10:10:00,19.08,19.08,18.98,18.99,1896000.0,19.08,19.08,18.98,18.99,1896000.0
2013-12-12 10:20:00,18.99,19.07,18.98,19.04,1944000.0,18.99,19.07,18.98,19.04,1944000.0
2013-12-12 10:30:00,19.04,19.12,19.02,19.11,2672000.0,19.04,19.12,19.02,19.11,2672000.0
2013-12-12 10:40:00,19.11,19.18,19.08,19.18,2112000.0,19.11,19.18,19.08,19.18,2112000.0
2013-12-12 10:50:00,19.18,19.2,19.14,19.17,1298000.0,19.18,19.2,19.14,19.17,1298000.0
2013-12-12 11:00:00,19.17,19.21,19.15,19.18,1384000.0,19.17,19.21,19.15,19.18,1384000.0
2013-12-12 11:10:00,19.19,19.19,19.12,19.14,836000.0,19.19,19.19,19.12,19.14,836000.0
2013-12-12 11:20:00,19.15,19.17,19.06,19.08,1096000.0,19.15,19.17,19.06,19.08,1096000.0
2013-12-12 11:30:00,19.09,19.1,19.06,19.09,712000.0,19.09,19.1,19.06,19.09,712000.0
2013-12-12 11:40:00,19.09,19.11,19.08,19.11,596000.0,19.09,19.11,19.08,19.11,596000.0
2013-12-12 11:50:00,19.11,19.13,19.08,19.08,514000.0,19.11,19.13,19.08,19.08,514000.0
2013-12-12 12:00:00,19.09,19.09,19.05,19.07,1012000.0,19.09,19.09,19.05,19.07,1012000.0
2013-12-12 12:10:00,19.07,19.09,19.05,19.06,628000.0,19.07,19.09,19.05,19.06,628000.0
2013-12-12 12:20:00,19.06,19.07,19.0,19.04,1280000.0,19.06,19.07,19.0,19.04,1280000.0
2013-12-12 12:30:00,19.05,19.05,19.0,19.03,706000.0,19.05,19.05,19.0,19.03,706000.0
2013-12-12 12:40:00,19.02,19.06,19.0,19.06,878000.0,19.02,19.06,19.0,19.06,878000.0
2013-12-12 12:50:00,19.05,19.08,19.04,19.06,626000.0,19.05,19.08,19.04,19.06,626000.0
2013-12-12 13:00:00,19.06,19.14,19.06,19.14,860000.0,19.06,19.14,19.06,19.14,860000.0
2013-12-12 13:10:00,19.14,19.14,19.07,19.08,858000.0,19.14,19.14,19.07,19.08,858000.0
2013-12-12 13:20:00,19.09,19.1,19.05,19.07,862000.0,19.09,19.1,19.05,19.07,862000.0
2013-12-12 13:30:00,19.08,19.13,19.08,19.13,708000.0,19.08,19.13,19.08,19.13,708000.0
2013-12-12 13:40:00,19.13,19.13,19.09,19.11,892000.0,19.13,19.13,19.09,19.11,892000.0
2013-12-12 13:50:00,19.12,19.15,19.11,19.14,600000.0,19.12,19.15,19.11,19.14,600000.0
2013-12-12 14:00:00,19.14,19.2,19.14,19.18,1280000.0,19.14,19.2,19.14,19.18,1280000.0
2013-12-12 14:10:00,19.18,19.2,19.13,19.16,930000.0,19.18,19.2,19.13,19.16,930000.0
2013-12-12 14:20:00,19.16,19.18,19.13,19.16,828000.0,19.16,19.18,19.13,19.16,828000.0
2013-12-12 14:30:00,19.16,19.17,19.13,19.14,656000.0,19.16,19.17,19.13,19.14,656000.0
2013-12-12 14:40:00,19.13,19.16,19.13,19.16,644000.0,19.13,19.16,19.13,19.16,644000.0
2013-12-12 14:50:00,19.16,19.18,19.14,19.17,674000.0,19.16,19.18,19.14,19.17,674000.0
2013-12-12 15:00:00,19.17,19.18,19.15,19.16,850000.0,19.17,19.18,19.15,19.16,850000.0
2013-12-12 15:10:00,19.16,19.17,19.13,19.13,870000.0,19.16,19.17,19.13,19.13,870000.0
2013-12-12 15:20:00,19.13,19.17,19.13,19.15,836000.0,19.13,19.17,19.13,19.15,836000.0
2013-12-12 15:30:00,19.14,19.16,19.11,19.12,1054000.0,19.14,19.16,19.11,19.12,1054000.0
2013-12-12 15:40:00,19.12,19.14,19.1,19.1,1762000.0,19.12,19.14,19.1,19.1,1762000.0
2013-12-12 15:50:00,19.1,19.11,19.05,19.07,4090000.0,19.1,19.11,19.05,19.07,4090000.0
2013-12-13 09:30:00,19.27,19.34,19.22,19.29,6190000.0,19.27,19.34,19.22,19.29,6190000.0
2013-12-13 09:40:00,19.3,19.31,19.2,19.29,3560000.0,19.3,19.31,19.2,19.29,3560000.0
2013-12-13 09:50:00,19.28,19.32,19.24,19.27,3380000.0,19.28,19.32,19.24,19.27,3380000.0
2013-12-13 10:00:00,19.28,19.37,19.27,19.36,4620000.0,19.28,19.37,19.27,19.36,4620000.0
2013-12-13 10:10:00,19.36,19.43,19.35,19.37,4830000.0,19.36,19.43,19.35,19.37,4830000.0
2013-12-13 10:20:00,19.37,19.41,19.33,19.38,2442000.0,19.37,19.41,19.33,19.38,2442000.0
2013-12-13 10:30:00,19.39,19.44,19.37,19.41,2210000.0,19.39,19.44,19.37,19.41,2210000.0
2013-12-13 10:40:00,19.42,19.47,19.4,19.42,3290000.0,19.42,19.47,19.4,19.42,3290000.0
2013-12-13 10:50:00,19.42,19.46,19.41,19.43,1978000.0,19.42,19.46,19.41,19.43,1978000.0
2013-12-13 11:00:00,19.42,19.44,19.36,19.38,2182000.0,19.42,19.44,19.36,19.38,2182000.0
2013-12-13 11:10:00,19.38,19.43,19.35,19.4,2316000.0,19.38,19.43,19.35,19.4,2316000.0
2013-12-13 11:20:00,19.4,19.4,19.36,19.37,962000.0,19.4,19.4,19.36,19.37,962000.0
2013-12-13 11:30:00,19.36,19.4,19.36,19.38,1164000.0,19.36,19.4,19.36,19.38,1164000.0
2013-12-13 11:40:00,19.36,19.37,19.28,19.29,2272000.0,19.36,19.37,19.28,19.29,2272000.0
2013-12-13 11:50:00,19.3,19.35,19.28,19.35,1564000.0,19.3,19.35,19.28,19.35,1564000.0
2013-12-13 12:00:00,19.34,19.37,19.31,19.32,1118000.0,19.34,19.37,19.31,19.32,1118000.0
2013-12-13 12:10:00,19.32,19.37,19.32,19.35,942000.0,19.32,19.37,19.32,19.35,942000.0
2013-12-13 12:20:00,19.35,19.38,19.35,19.37,908000.0,19.35,19.38,19.35,19.37,908000.0
2013-12-13 12:30:00,19.36,19.37,19.33,19.33,948000.0,19.36,19.37,19.33,19.33,948000.0
2013-12-13 12:40:00,19.33,19.33,19.28,19.3,1140000.0,19.33,19.33,19.28,19.3,1140000.0
2013-12-13 12:50:00,19.3,19.32,19.29,19.29,908000.0,19.3,19.32,19.29,19.29,908000.0
2013-12-13 13:00:00,19.29,19.31,19.28,19.28,906000.0,19.29,19.31,19.28,19.28,906000.0
2013-12-13 13:10:00,19.29,19.31,19.28,19.3,636000.0,19.29,19.31,19.28,19.3,636000.0
2013-12-13 13:20:00,19.31,19.33,19.29,19.32,992000.0,19.31,19.33,19.29,19.32,992000.0
2013-12-13 13:30:00,19.32,19.34,19.29,19.33,998000.0,19.32,19.34,19.29,19.33,998000.0
2013-12-13 13:40:00,19.33,19.33,19.3,19.32,660000.0,19.33,19.33,19.3,19.32,660000.0
2013-12-13 13:50:00,19.32,19.34,19.31,19.32,940000.0,19.32,19.34,19.31,19.32,940000.0
2013-12-13 14:00:00,19.33,19.34,19.28,19.29,1406000.0,19.33,19.34,19.28,19.29,1406000.0
2013-12-13 14:10:00,19.29,19.3,19.23,19.27,2174000.0,19.29,19.3,19.23,19.27,2174000.0
2013-12-13 14:20:00,19.27,19.28,19.24,19.26,1372000.0,19.27,19.28,19.24,19.26,1372000.0
2013-12-13 14:30:00,19.26,19.26,19.23,19.24,768000.0,19.26,19.26,19.23,19.24,768000.0
2013-12-13 14:40:00,19.23,19.24,19.22,19.22,980000.0,19.23,19.24,19.22,19.22,980000.0
2013-12-13 14:50:00,19.23,19.25,19.23,19.24,814000.0,19.23,19.25,19.23,19.24,814000.0
2013-12-13 15:00:00,19.25,19.28,19.24,19.26,1144000.0,19.25,19.28,19.24,19.26,1144000.0
2013-12-13 15:10:00,19.26,19.28,19.25,19.25,1086000.0,19.26,19.28,19.25,19.25,1086000.0
2013-12-13 15:20:00,19.26,19.28,19.25,19.26,1186000.0,19.26,19.28,19.25,19.26,1186000.0
2013-12-13 15:30:00,19.26,19.28,19.19,19.19,2632000.0,19.26,19.28,19.19,19.19,2632000.0
2013-12-13 15:40:00,19.19,19.23,19.19,19.2,2614000.0,19.19,19.23,19.19,19.2,2614000.0
2013-12-13 15:50:00,19.2,19.24,19.19,19.21,4964000.0,19.2,19.24,19.19,19.21,4964000.0
2013-12-16 09:30:00,19.28,19.42,19.25,19.38,4296000.0,19.28,19.42,19.25,19.38,4296000.0
2013-12-16 09:40:00,19.38,19.42,19.34,19.41,2642000.0,19.38,19.42,19.34,19.41,2642000.0
2013-12-16 09:50:00,19.42,19.57,19.4,19.5,6094000.0,19.42,19.57,19.4,19.5,6094000.0
2013-12-16 10:00:00,19.5,19.59,19.49,19.51,3112000.0,19.5,19.59,19.49,19.51,3112000.0
2013-12-16 10:10:00,19.52,19.54,19.48,19.5,2150000.0,19.52,19.54,19.48,19.5,2150000.0
2013-12-16 10:20:00,19.51,19.55,19.48,19.54,1738000.0,19.51,19.55,19.48,19.54,1738000.0
2013-12-16 10:30:00,19.54,19.55,19.48,19.5,1544000.0,19.54,19.55,19.48,19.5,1544000.0
2013-12-16 10:40:00,19.49,19.52,19.48,19.48,1162000.0,19.49,19.52,19.48,19.48,1162000.0
2013-12-16 10:50:00,19.48,19.48,19.43,19.46,1626000.0,19.48,19.48,19.43,19.46,1626000.0
2013-12-16 11:00:00,19.45,19.46,19.4,19.43,1436000.0,19.45,19.46,19.4,19.43,1436000.0
2013-12-16 11:10:00,19.43,19.48,19.42,19.47,1018000.0,19.43,19.48,19.42,19.47,1018000.0
2013-12-16 11:20:00,19.47,19.48,19.44,19.47,968000.0,19.47,19.48,19.44,19.47,968000.0
2013-12-16 11:30:00,19.47,19.48,19.43,19.44,1000000.0,19.47,19.48,19.43,19.44,1000000.0
2013-12-16 11:40:00,19.43,19.45,19.41,19.44,1070000.0,19.43,19.45,19.41,19.44,1070000.0
2013-12-16 11:50:00,19.43,19.46,19.42,19.43,792000.0,19.43,19.46,19.42,19.43,792000.0
2013-12-16 12:00:00,19.43,19.43,19.37,19.39,1476000.0,19.43,19.43,19.37,19.39,1476000.0
2013-12-16 12:10:00,19.39,19.41,19.35,19.37,1096000.0,19.39,19.41,19.35,19.37,1096000.0
2013-12-16 12:20:00,19.37,19.37,19.34,19.36,1918000.0,19.37,19.37,19.34,19.36,1918000.0
2013-12-16 12:30:00,19.36,19.4,19.36,19.39,1164000.0,19.36,19.4,19.36,19.39,1164000.0
2013-12-16 12:40:00,19.4,19.4,19.37,19.38,894000.0,19.4,19.4,19.37,19.38,894000.0
2013-12-16 12:50:00,19.38,19.4,19.35,19.37,708000.0,19.38,19.4,19.35,19.37,708000.0
2013-12-16 13:00:00,19.36,19.38,19.31,19.33,1014000.0,19.36,19.38,19.31,19.33,1014000.0
2013-12-16 13:10:00,19.33,19.36,19.32,19.33,882000.0,19.33,19.36,19.32,19.33,882000.0
2013-12-16 13:20:00,19.34,19.38,19.32,19.36,996000.0,19.34,19.38,19.32,19.36,996000.0
2013-12-16 13:30:00,19.36,19.38,19.35,19.38,732000.0,19.36,19.38,19.35,19.38,732000.0
2013-12-16 13:40:00,19.38,19.41,19.37,19.41,1676000.0,19.38,19.41,19.37,19.41,1676000.0
2013-12-16 13:50:00,19.41,19.42,19.4,19.4,786000.0,19.41,19.42,19.4,19.4,786000.0
2013-12-16 14:00:00,19.41,19.44,19.4,19.42,996000.0,19.41,19.44,19.4,19.42,996000.0
2013-12-16 14:10:00,19.41,19.43,19.4,19.42,758000.0,19.41,19.43,19.4,19.42,758000.0
2013-12-16 14:20:00,19.42,19.44,19.41,19.43,894000.0,19.42,19.44,19.41,19.43,894000.0
2013-12-16 14:30:00,19.43,19.43,19.4,19.42,578000.0,19.43,19.43,19.4,19.42,578000.0
2013-12-16 14:40:00,19.41,19.44,19.41,19.42,602000.0,19.41,19.44,19.41,19.42,602000.0
2013-12-16 14:50:00,19.42,19.44,19.41,19.42,998000.0,19.42,19.44,19.41,19.42,998000.0
2013-12-16 15:00:00,19.42,19.44,19.4,19.43,1350000.0,19.42,19.44,19.4,19.43,1350000.0
2013-12-16 15:10:00,19.43,19.46,19.42,19.44,1406000.0,19.43,19.46,19.42,19.44,1406000.0
2013-12-16 15:20:00,19.43,19.43,19.4,19.41,916000.0,19.43,19.43,19.4,19.41,916000.0
2013-12-16 15:30:00,19.41,19.43,19.39,19.43,1420000.0,19.41,19.43,19.39,19.43,1420000.0
2013-12-16 15:40:00,19.43,19.44,19.41,19.42,1682000.0,19.43,19.44,19.41,19.42,1682000.0
2013-12-16 15:50:00,19.42,19.46,19.42,19.45,4362000.0,19.42,19.46,19.42,19.45,4362000.0
2013-12-17 09:30:00,19.54,19.57,19.36,19.4,5846000.0,19.54,19.57,19.36,19.4,5846000.0
2013-12-17 09:40:00,19.4,19.47,19.38,19.42,2814000.0,19.4,19.47,19.38,19.42,2814000.0
2013-12-17 09:50:00,19.41,19.54,19.4,19.53,3350000.0,19.41,19.54,19.4,19.53,3350000.0
2013-12-17 10:00:00,19.53,19.55,19.48,19.49,2842000.0,19.53,19.55,19.48,19.49,2842000.0
2013-12-17 10:10:00,19.49,19.51,19.43,19.44,1852000.0,19.49,19.51,19.43,19.44,1852000.0
2013-12-17 10:20:00,19.45,19.46,19.4,19.43,1406000.0,19.45,19.46,19.4,19.43,1406000.0
2013-12-17 10:30:00,19.43,19.47,19.38,19.47,2174000.0,19.43,19.47,19.38,19.47,2174000.0
2013-12-17 10:40:00,19.47,19.48,19.37,19.38,2690000.0,19.47,19.48,19.37,19.38,2690000.0
2013-12-17 10:50:00,19.38,19.41,19.36,19.38,2230000.0,19.38,19.41,19.36,19.38,2230000.0
2013-12-17 11:00:00,19.38,19.38,19.32,19.35,1812000.0,19.38,19.38,19.32,19.35,1812000.0
2013-12-17 11:10:00,19.35,19.38,19.34,19.37,1052000.0,19.35,19.38,19.34,19.37,1052000.0
2013-12-17 11:20:00,19.37,19.38,19.34,19.37,1038000.0,19.37,19.38,19.34,19.37,1038000.0
2013-12-17 11:30:00,19.36,19.38,19.35,19.38,896000.0,19.36,19.38,19.35,19.38,896000.0
2013-12-17 11:40:00,19.38,19.4,19.36,19.39,1798000.0,19.38,19.4,19.36,19.39,1798000.0
2013-12-17 11:50:00,19.39,19.41,19.38,19.39,1052000.0,19.39,19.41,19.38,19.39,1052000.0
2013-12-17 12:00:00,19.38,19.39,19.36,19.36,540000.0,19.38,19.39,19.36,19.36,540000.0
2013-12-17 12:10:00,19.37,19.41,19.34,19.41,708000.0,19.37,19.41,19.34,19.41,708000.0
2013-12-17 12:20:00,19.41,19.41,19.38,19.39,708000.0,19.41,19.41,19.38,19.39,708000.0
2013-12-17 12:30:00,19.39,19.41,19.38,19.4,614000.0,19.39,19.41,19.38,19.4,614000.0
2013-12-17 12:40:00,19.39,19.4,19.38,19.39,668000.0,19.39,19.4,19.38,19.39,668000.0
2013-12-17 12:50:00,19.39,19.42,19.38,19.4,1096000.0,19.39,19.42,19.38,19.4,1096000.0
2013-12-17 13:00:00,19.41,19.43,19.4,19.4,880000.0,19.41,19.43,19.4,19.4,880000.0
2013-12-17 13:10:00,19.4,19.42,19.39,19.41,958000.0,19.4,19.42,19.39,19.41,958000.0
2013-12-17 13:20:00,19.41,19.41,19.38,19.39,962000.0,19.41,19.41,19.38,19.39,962000.0
2013-12-17 13:30:00,19.4,19.41,19.38,19.4,770000.0,19.4,19.41,19.38,19.4,770000.0
2013-12-17 13:40:00,19.39,19.4,19.35,19.36,754000.0,19.39,19.4,19.35,19.36,754000.0
2013-12-17 13:50:00,19.36,19.4,19.34,19.38,1084000.0,19.36,19.4,19.34,19.38,1084000.0
2013-12-17 14:00:00,19.38,19.49,19.37,19.49,1864000.0,19.38,19.49,19.37,19.49,1864000.0
2013-12-17 14:10:00,19.49,19.54,19.48,19.5,2130000.0,19.49,19.54,19.48,19.5,2130000.0
2013-12-17 14:20:00,19.5,19.52,19.48,19.48,1110000.0,19.5,19.52,19.48,19.48,1110000.0
2013-12-17 14:30:00,19.49,19.49,19.43,19.44,1000000.0,19.49,19.49,19.43,19.44,1000000.0
2013-12-17 14:40:00,19.44,19.46,19.43,19.44,834000.0,19.44,19.46,19.43,19.44,834000.0
2013-12-17 14:50:00,19.44,19.44,19.42,19.44,776000.0,19.44,19.44,19.42,19.44,776000.0
2013-12-17 15:00:00,19.44,19.46,19.43,19.45,1504000.0,19.44,19.46,19.43,19.45,1504000.0
2013-12-17 15:10:00,19.45,19.45,19.43,19.45,856000.0,19.45,19.45,19.43,19.45,856000.0
2013-12-17 15:20:00,19.45,19.47,19.44,19.44,936000.0,19.45,19.47,19.44,19.44,936000.0
2013-12-17 15:30:00,19.44,19.45,19.4,19.42,1368000.0,19.44,19.45,19.4,19.42,1368000.0
2013-12-17 15:40:00,19.42,19.44,19.4,19.42,1780000.0,19.42,19.44,19.4,19.42,1780000.0
2013-12-17 15:50:00,19.42,19.42,19.38,19.39,3396000.0,19.42,19.42,19.38,19.39,3396000.0
2013-12-18 09:30:00,19.46,19.58,19.43,19.58,4472000.0,19.46,19.58,19.43,19.58,4472000.0
2013-12-18 09:40:00,19.58,19.64,19.5,19.61,4278000.0,19.58,19.64,19.5,19.61,4278000.0
2013-12-18 09:50:00,19.61,19.61,19.45,19.52,3054000.0,19.61,19.61,19.45,19.52,3054000.0
2013-12-18 10:00:00,19.52,19.57,19.46,19.5,1548000.0,19.52,19.57,19.46,19.5,1548000.0
2013-12-18 10:10:00,19.51,19.53,19.47,19.48,1264000.0,19.51,19.53,19.47,19.48,1264000.0
2013-12-18 10:20:00,19.48,19.52,19.47,19.51,1264000.0,19.48,19.52,19.47,19.51,1264000.0
2013-12-18 10:30:00,19.51,19.57,19.49,19.54,2304000.0,19.51,19.57,19.49,19.54,2304000.0
2013-12-18 10:40:00,19.54,19.55,19.49,19.5,1474000.0,19.54,19.55,19.49,19.5,1474000.0
2013-12-18 10:50:00,19.5,19.53,19.46,19.49,2118000.0,19.5,19.53,19.46,19.49,2118000.0
2013-12-18 11:00:00,19.49,19.51,19.46,19.48,966000.0,19.49,19.51,19.46,19.48,966000.0
2013-12-18 11:10:00,19.48,19.52,19.47,19.49,1190000.0,19.48,19.52,19.47,19.49,1190000.0
2013-12-18 11:20:00,19.48,19.49,19.35,19.36,2470000.0,19.48,19.49,19.35,19.36,2470000.0
2013-12-18 11:30:00,19.36,19.38,19.35,19.37,1188000.0,19.36,19.38,19.35,19.37,1188000.0
2013-12-18 11:40:00,19.36,19.36,19.28,19.29,3078000.0,19.36,19.36,19.28,19.29,3078000.0
2013-12-18 11:50:00,19.29,19.3,19.28,19.3,1488000.0,19.29,19.3,19.28,19.3,1488000.0
2013-12-18 12:00:00,19.3,19.35,19.29,19.34,1098000.0,19.3,19.35,19.29,19.34,1098000.0
2013-12-18 12:10:00,19.34,19.38,19.32,19.32,1258000.0,19.34,19.38,19.32,19.32,1258000.0
2013-12-18 12:20:00,19.33,19.35,19.31,19.34,1066000.0,19.33,19.35,19.31,19.34,1066000.0
2013-12-18 12:30:00,19.34,19.35,19.28,19.3,840000.0,19.34,19.35,19.28,19.3,840000.0
2013-12-18 12:40:00,19.29,19.32,19.25,19.25,1632000.0,19.29,19.32,19.25,19.25,1632000.0
2013-12-18 12:50:00,19.25,19.29,19.23,19.24,1842000.0,19.25,19.29,19.23,19.24,1842000.0
2013-12-18 13:00:00,19.24,19.27,19.19,19.27,1708000.0,19.24,19.27,19.19,19.27,1708000.0
2013-12-18 13:10:00,19.26,19.27,19.18,19.2,1810000.0,19.26,19.27,19.18,19.2,1810000.0
2013-12-18 13:20:00,19.2,19.24,19.18,19.23,1244000.0,19.2,19.24,19.18,19.23,1244000.0
2013-12-18 13:30:00,19.24,19.25,19.22,19.25,1330000.0,19.24,19.25,19.22,19.25,1330000.0
2013-12-18 13:40:00,19.24,19.27,19.21,19.27,1326000.0,19.24,19.27,19.21,19.27,1326000.0
2013-12-18 13:50:00,19.27,19.34,19.26,19.28,1678000.0,19.27,19.34,19.26,19.28,1678000.0
2013-12-18 14:00:00,19.28,19.6,19.16,19.48,5300000.0,19.28,19.6,19.16,19.48,5300000.0
2013-12-18 14:10:00,19.48,19.5,19.39,19.46,2544000.0,19.48,19.5,19.39,19.46,2544000.0
2013-12-18 14:20:00,19.46,19.55,19.45,19.48,2208000.0,19.46,19.55,19.45,19.48,2208000.0
2013-12-18 14:30:00,19.48,19.6,19.47,19.59,3616000.0,19.48,19.6,19.47,19.59,3616000.0
2013-12-18 14:40:00,19.6,19.6,19.53,19.54,2226000.0,19.6,19.6,19.53,19.54,2226000.0
2013-12-18 14:50:00,19.54,19.57,19.53,19.55,1820000.0,19.54,19.57,19.53,19.55,1820000.0
2013-12-18 15:00:00,19.56,19.56,19.52,19.53,1552000.0,19.56,19.56,19.52,19.53,1552000.0
2013-12-18 15:10:00,19.54,19.63,19.54,19.63,3324000.0,19.54,19.63,19.54,19.63,3324000.0
2013-12-18 15:20:00,19.63,19.67,19.59,19.62,3216000.0,19.63,19.67,19.59,19.62,3216000.0
2013-12-18 15:30:00,19.63,19.75,19.62,19.75,4756000.0,19.63,19.75,19.62,19.75,4756000.0
2013-12-18 15:40:00,19.75,19.82,19.73,19.78,7938000.0,19.75,19.82,19.73,19.78,7938000.0
2013-12-18 15:50:00,19.78,19.81,19.77,19.79,7370000.0,19.78,19.81,19.77,19.79,7370000.0
2013-12-19 09:30:00,19.71,19.82,19.65,19.78,4724000.0,19.71,19.82,19.65,19.78,4724000.0
2013-12-19 09:40:00,19.78,19.85,19.74,19.82,3334000.0,19.78,19.85,19.74,19.82,3334000.0
2013-12-19 09:50:00,19.82,19.83,19.72,19.78,2000000.0,19.82,19.83,19.72,19.78,2000000.0
2013-12-19 10:00:00,19.77,19.78,19.7,19.76,2024000.0,19.77,19.78,19.7,19.76,2024000.0
2013-12-19 10:10:00,19.74,19.77,19.63,19.71,3034000.0,19.74,19.77,19.63,19.71,3034000.0
2013-12-19 10:20:00,19.7,19.76,19.7,19.74,2292000.0,19.7,19.76,19.7,19.74,2292000.0
2013-12-19 10:30:00,19.74,19.79,19.74,19.77,2220000.0,19.74,19.79,19.74,19.77,2220000.0
2013-12-19 10:40:00,19.76,19.83,19.74,19.81,2832000.0,19.76,19.83,19.74,19.81,2832000.0
2013-12-19 10:50:00,19.82,19.83,19.79,19.8,1378000.0,19.82,19.83,19.79,19.8,1378000.0
2013-12-19 11:00:00,19.8,19.81,19.78,19.81,1108000.0,19.8,19.81,19.78,19.81,1108000.0
2013-12-19 11:10:00,19.81,19.81,19.79,19.81,838000.0,19.81,19.81,19.79,19.81,838000.0
2013-12-19 11:20:00,19.81,19.81,19.77,19.79,1390000.0,19.81,19.81,19.77,19.79,1390000.0
2013-12-19 11:30:00,19.78,19.83,19.78,19.8,1028000.0,19.78,19.83,19.78,19.8,1028000.0
2013-12-19 11:40:00,19.81,19.82,19.78,19.8,740000.0,19.81,19.82,19.78,19.8,740000.0
2013-12-19 11:50:00,19.8,19.8,19.77,19.77,928000.0,19.8,19.8,19.77,19.77,928000.0
2013-12-19 12:00:00,19.77,19.79,19.74,19.75,1198000.0,19.77,19.79,19.74,19.75,1198000.0
2013-12-19 12:10:00,19.75,19.77,19.73,19.74,1178000.0,19.75,19.77,19.73,19.74,1178000.0
2013-12-19 12:20:00,19.75,19.79,19.74,19.77,1110000.0,19.75,19.79,19.74,19.77,1110000.0
2013-12-19 12:30:00,19.78,19.79,19.75,19.75,604000.0,19.78,19.79,19.75,19.75,604000.0
2013-12-19 12:40:00,19.76,19.78,19.74,19.78,890000.0,19.76,19.78,19.74,19.78,890000.0
2013-12-19 12:50:00,19.78,19.81,19.77,19.79,1202000.0,19.78,19.81,19.77,19.79,1202000.0
2013-12-19 13:00:00,19.79,19.84,19.77,19.84,1396000.0,19.79,19.84,19.77,19.84,1396000.0
2013-12-19 13:10:00,19.83,19.87,19.82,19.84,1848000.0,19.83,19.87,19.82,19.84,1848000.0
2013-12-19 13:20:00,19.85,19.85,19.8,19.81,868000.0,19.85,19.85,19.8,19.81,868000.0
2013-12-19 13:30:00,19.81,19.82,19.8,19.81,732000.0,19.81,19.82,19.8,19.81,732000.0
2013-12-19 13:40:00,19.81,19.82,19.79,19.81,1228000.0,19.81,19.82,19.79,19.81,1228000.0
2013-12-19 13:50:00,19.81,19.82,19.8,19.82,714000.0,19.81,19.82,19.8,19.82,714000.0
2013-12-19 14:00:00,19.81,19.85,19.81,19.85,1408000.0,19.81,19.85,19.81,19.85,1408000.0
2013-12-19 14:10:00,19.85,19.86,19.79,19.81,1010000.0,19.85,19.86,19.79,19.81,1010000.0
2013-12-19 14:20:00,19.81,19.83,19.78,19.78,832000.0,19.81,19.83,19.78,19.78,832000.0
2013-12-19 14:30:00,19.79,19.8,19.77,19.8,670000.0,19.79,19.8,19.77,19.8,670000.0
2013-12-19 14:40:00,19.79,19.8,19.77,19.79,846000.0,19.79,19.8,19.77,19.79,846000.0
2013-12-19 14:50:00,19.8,19.81,19.78,19.8,806000.0,19.8,19.81,19.78,19.8,806000.0
2013-12-19 15:00:00,19.79,19.8,19.74,19.74,1224000.0,19.79,19.8,19.74,19.74,1224000.0
2013-12-19 15:10:00,19.74,19.78,19.74,19.76,1526000.0,19.74,19.78,19.74,19.76,1526000.0
2013-12-19 15:20:00,19.76,19.78,19.74,19.75,1616000.0,19.76,19.78,19.74,19.75,1616000.0
2013-12-19 15:30:00,19.75,19.76,19.71,19.76,1772000.0,19.75,19.76,19.71,19.76,1772000.0
2013-12-19 15:40:00,19.75,19.77,19.72,19.73,2140000.0,19.75,19.77,19.72,19.73,2140000.0
2013-12-19 15:50:00,19.73,19.78,19.73,19.76,3116000.0,19.73,19.78,19.73,19.76,3116000.0
2013-12-20 09:30:00,19.84,19.91,19.79,19.9,17236000.0,19.84,19.91,19.79,19.9,17236000.0
2013-12-20 09:40:00,19.91,20.03,19.9,19.95,9254000.0,19.91,20.03,19.9,19.95,9254000.0
2013-12-20 09:50:00,19.95,19.99,19.91,19.93,2812000.0,19.95,19.99,19.91,19.93,2812000.0
2013-12-20 10:00:00,19.93,19.97,19.91,19.95,2570000.0,19.93,19.97,19.91,19.95,2570000.0
2013-12-20 10:10:00,19.95,20.07,19.94,20.05,5094000.0,19.95,20.07,19.94,20.05,5094000.0
2013-12-20 10:20:00,20.05,20.06,19.98,20.02,4158000.0,20.05,20.06,19.98,20.02,4158000.0
2013-12-20 10:30:00,20.02,20.05,20.01,20.05,4224000.0,20.02,20.05,20.01,20.05,4224000.0
2013-12-20 10:40:00,20.04,20.07,20.02,20.06,2578000.0,20.04,20.07,20.02,20.06,2578000.0
2013-12-20 10:50:00,20.06,20.1,20.05,20.09,2726000.0,20.06,20.1,20.05,20.09,2726000.0
2013-12-20 11:00:00,20.09,20.11,20.07,20.1,2284000.0,20.09,20.11,20.07,20.1,2284000.0
2013-12-20 11:10:00,20.11,20.16,20.1,20.16,3250000.0,20.11,20.16,20.1,20.16,3250000.0
2013-12-20 11:20:00,20.16,20.18,20.15,20.15,3186000.0,20.16,20.18,20.15,20.15,3186000.0
2013-12-20 11:30:00,20.15,20.17,20.11,20.12,2336000.0,20.15,20.17,20.11,20.12,2336000.0
2013-12-20 11:40:00,20.12,20.13,20.06,20.08,2588000.0,20.12,20.13,20.06,20.08,2588000.0
2013-12-20 11:50:00,20.08,20.12,20.08,20.1,1410000.0,20.08,20.12,20.08,20.1,1410000.0
2013-12-20 12:00:00,20.1,20.12,20.09,20.1,1084000.0,20.1,20.12,20.09,20.1,1084000.0
2013-12-20 12:10:00,20.09,20.1,20.08,20.09,974000.0,20.09,20.1,20.08,20.09,974000.0
2013-12-20 12:20:00,20.09,20.12,20.08,20.11,1126000.0,20.09,20.12,20.08,20.11,1126000.0
2013-12-20 12:30:00,20.11,20.15,20.11,20.14,1016000.0,20.11,20.15,20.11,20.14,1016000.0
2013-12-20 12:40:00,20.14,20.15,20.12,20.13,916000.0,20.14,20.15,20.12,20.13,916000.0
2013-12-20 12:50:00,20.13,20.16,20.13,20.15,1084000.0,20.13,20.16,20.13,20.15,1084000.0
2013-12-20 13:00:00,20.15,20.16,20.13,20.14,1274000.0,20.15,20.16,20.13,20.14,1274000.0
2013-12-20 13:10:00,20.13,20.17,20.13,20.17,1630000.0,20.13,20.17,20.13,20.17,1630000.0
2013-12-20 13:20:00,20.17,20.17,20.14,20.16,1258000.0,20.17,20.17,20.14,20.16,1258000.0
2013-12-20 13:30:00,20.16,20.17,20.14,20.15,768000.0,20.16,20.17,20.14,20.15,768000.0
2013-12-20 13:40:00,20.16,20.21,20.15,20.2,1810000.0,20.16,20.21,20.15,20.2,1810000.0
2013-12-20 13:50:00,20.21,20.21,20.17,20.2,1290000.0,20.21,20.21,20.17,20.2,1290000.0
2013-12-20 14:00:00,20.2,20.22,20.18,20.22,1446000.0,20.2,20.22,20.18,20.22,1446000.0
2013-12-20 14:10:00,20.21,20.22,20.19,20.2,1328000.0,20.21,20.22,20.19,20.2,1328000.0
2013-12-20 14:20:00,20.2,20.2,20.18,20.2,914000.0,20.2,20.2,20.18,20.2,914000.0
2013-12-20 14:30:00,20.19,20.2,20.19,20.2,1204000.0,20.19,20.2,20.19,20.2,1204000.0
2013-12-20 14:40:00,20.19,20.23,20.19,20.23,1380000.0,20.19,20.23,20.19,20.23,1380000.0
2013-12-20 14:50:00,20.23,20.24,20.21,20.23,1504000.0,20.23,20.24,20.21,20.23,1504000.0
2013-12-20 15:00:00,20.23,20.23,20.18,20.19,2278000.0,20.23,20.23,20.18,20.19,2278000.0
2013-12-20 15:10:00,20.19,20.19,20.16,20.17,2060000.0,20.19,20.19,20.16,20.17,2060000.0
2013-12-20 15:20:00,20.17,20.2,20.17,20.19,1940000.0,20.17,20.2,20.17,20.19,1940000.0
2013-12-20 15:30:00,20.18,20.19,20.17,20.18,2296000.0,20.18,20.19,20.17,20.18,2296000.0
2013-12-20 15:40:00,20.18,20.19,20.15,20.15,5544000.0,20.18,20.19,20.15,20.15,5544000.0
2013-12-20 15:50:00,20.15,20.15,20.1,20.14,10822000.0,20.15,20.15,20.1,20.14,10822000.0
2013-12-23 09:30:00,20.18,20.19,20.07,20.16,5420000.0,20.18,20.19,20.07,20.16,5420000.0
2013-12-23 09:40:00,20.15,20.16,20.08,20.08,2104000.0,20.15,20.16,20.08,20.08,2104000.0
2013-12-23 09:50:00,20.09,20.09,20.01,20.04,3384000.0,20.09,20.09,20.01,20.04,3384000.0
2013-12-23 10:00:00,20.03,20.04,19.96,20.02,4040000.0,20.03,20.04,19.96,20.02,4040000.0
2013-12-23 10:10:00,20.01,20.04,19.99,20.02,2672000.0,20.01,20.04,19.99,20.02,2672000.0
2013-12-23 10:20:00,20.02,20.04,19.97,19.99,2586000.0,20.02,20.04,19.97,19.99,2586000.0
2013-12-23 10:30:00,20.0,20.01,19.98,20.0,2368000.0,20.0,20.01,19.98,20.0,2368000.0
2013-12-23 10:40:00,20.0,20.1,20.0,20.08,3838000.0,20.0,20.1,20.0,20.08,3838000.0
2013-12-23 10:50:00,20.08,20.11,20.08,20.11,1880000.0,20.08,20.11,20.08,20.11,1880000.0
2013-12-23 11:00:00,20.11,20.15,20.1,20.13,1932000.0,20.11,20.15,20.1,20.13,1932000.0
2013-12-23 11:10:00,20.13,20.2,20.13,20.17,2018000.0,20.13,20.2,20.13,20.17,2018000.0
2013-12-23 11:20:00,20.16,20.17,20.13,20.17,1410000.0,20.16,20.17,20.13,20.17,1410000.0
2013-12-23 11:30:00,20.15,20.25,20.15,20.23,3710000.0,20.15,20.25,20.15,20.23,3710000.0
2013-12-23 11:40:00,20.22,20.25,20.2,20.2,1958000.0,20.22,20.25,20.2,20.2,1958000.0
2013-12-23 11:50:00,20.2,20.22,20.2,20.21,1040000.0,20.2,20.22,20.2,20.21,1040000.0
2013-12-23 12:00:00,20.21,20.23,20.21,20.22,1020000.0,20.21,20.23,20.21,20.22,1020000.0
2013-12-23 12:10:00,20.22,20.23,20.2,20.21,870000.0,20.22,20.23,20.2,20.21,870000.0
2013-12-23 12:20:00,20.22,20.24,20.22,20.24,892000.0,20.22,20.24,20.22,20.24,892000.0
2013-12-23 12:30:00,20.23,20.24,20.22,20.23,938000.0,20.23,20.24,20.22,20.23,938000.0
2013-12-23 12:40:00,20.23,20.24,20.18,20.18,1016000.0,20.23,20.24,20.18,20.18,1016000.0
2013-12-23 12:50:00,20.18,20.2,20.18,20.19,776000.0,20.18,20.2,20.18,20.19,776000.0
2013-12-23 13:00:00,20.19,20.21,20.17,20.18,1316000.0,20.19,20.21,20.17,20.18,1316000.0
2013-12-23 13:10:00,20.18,20.19,20.13,20.14,968000.0,20.18,20.19,20.13,20.14,968000.0
2013-12-23 13:20:00,20.14,20.15,20.12,20.15,848000.0,20.14,20.15,20.12,20.15,848000.0
2013-12-23 13:30:00,20.14,20.16,20.13,20.13,822000.0,20.14,20.16,20.13,20.13,822000.0
2013-12-23 13:40:00,20.14,20.14,20.09,20.1,1160000.0,20.14,20.14,20.09,20.1,1160000.0
2013-12-23 13:50:00,20.09,20.14,20.08,20.14,1354000.0,20.09,20.14,20.08,20.14,1354000.0
2013-12-23 14:00:00,20.13,20.14,20.09,20.11,814000.0,20.13,20.14,20.09,20.11,814000.0
2013-12-23 14:10:00,20.11,20.13,20.1,20.13,682000.0,20.11,20.13,20.1,20.13,682000.0
2013-12-23 14:20:00,20.13,20.13,20.08,20.09,1074000.0,20.13,20.13,20.08,20.09,1074000.0
2013-12-23 14:30:00,20.09,20.13,20.09,20.12,662000.0,20.09,20.13,20.09,20.12,662000.0
2013-12-23 14:40:00,20.12,20.13,20.1,20.11,772000.0,20.12,20.13,20.1,20.11,772000.0
2013-12-23 14:50:00,20.11,20.12,20.09,20.09,920000.0,20.11,20.12,20.09,20.09,920000.0
2013-12-23 15:00:00,20.1,20.1,20.08,20.08,1164000.0,20.1,20.1,20.08,20.08,1164000.0
2013-12-23 15:10:00,20.09,20.11,20.08,20.1,1156000.0,20.09,20.11,20.08,20.1,1156000.0
2013-12-23 15:20:00,20.11,20.11,20.08,20.09,1038000.0,20.11,20.11,20.08,20.09,1038000.0
2013-12-23 15:30:00,20.1,20.13,20.09,20.13,1388000.0,20.1,20.13,20.09,20.13,1388000.0
2013-12-23 15:40:00,20.12,20.14,20.11,20.13,2166000.0,20.12,20.14,20.11,20.13,2166000.0
2013-12-23 15:50:00,20.13,20.15,20.12,20.15,4122000.0,20.13,20.15,20.12,20.15,4122000.0
2013-12-24 09:30:00,20.13,20.19,20.01,20.02,3568000.0,20.13,20.19,20.01,20.02,3568000.0
2013-12-24 09:40:00,20.01,20.06,20.0,20.03,2214000.0,20.01,20.06,20.0,20.03,2214000.0
2013-12-24 09:50:00,20.03,20.07,20.0,20.03,2128000.0,20.03,20.07,20.0,20.03,2128000.0
2013-12-24 10:00:00,20.04,20.04,19.91,19.94,3766000.0,20.04,20.04,19.91,19.94,3766000.0
2013-12-24 10:10:00,19.96,20.03,19.92,20.01,1828000.0,19.96,20.03,19.92,20.01,1828000.0
2013-12-24 10:20:00,20.01,20.04,19.96,19.98,1004000.0,20.01,20.04,19.96,19.98,1004000.0
2013-12-24 10:30:00,19.98,19.98,19.92,19.94,1784000.0,19.98,19.98,19.92,19.94,1784000.0
2013-12-24 10:40:00,19.93,19.96,19.86,19.88,2516000.0,19.93,19.96,19.86,19.88,2516000.0
2013-12-24 10:50:00,19.88,19.94,19.82,19.93,2862000.0,19.88,19.94,19.82,19.93,2862000.0
2013-12-24 11:00:00,19.93,19.97,19.93,19.95,1260000.0,19.93,19.97,19.93,19.95,1260000.0
2013-12-24 11:10:00,19.97,19.97,19.91,19.91,1366000.0,19.97,19.97,19.91,19.91,1366000.0
2013-12-24 11:20:00,19.93,19.95,19.91,19.95,1268000.0,19.93,19.95,19.91,19.95,1268000.0
2013-12-24 11:30:00,19.95,19.95,19.93,19.94,1008000.0,19.95,19.95,19.93,19.94,1008000.0
2013-12-24 11:40:00,19.94,19.99,19.94,19.99,1070000.0,19.94,19.99,19.94,19.99,1070000.0
2013-12-24 11:50:00,19.99,20.0,19.95,19.98,856000.0,19.99,20.0,19.95,19.98,856000.0
2013-12-24 12:00:00,19.98,19.99,19.95,19.96,880000.0,19.98,19.99,19.95,19.96,880000.0
2013-12-24 12:10:00,19.95,19.99,19.95,19.96,974000.0,19.95,19.99,19.95,19.96,974000.0
2013-12-24 12:20:00,19.96,19.99,19.96,19.98,886000.0,19.96,19.99,19.96,19.98,886000.0
2013-12-24 12:30:00,19.98,19.99,19.96,19.99,1300000.0,19.98,19.99,19.96,19.99,1300000.0
2013-12-24 12:40:00,19.98,19.99,19.95,19.95,1710000.0,19.98,19.99,19.95,19.95,1710000.0
2013-12-24 12:50:00,19.95,19.97,19.93,19.96,3064000.0,19.95,19.97,19.93,19.96,3064000.0
2013-12-26 09:30:00,20.05,20.1,19.88,19.92,3998000.0,20.05,20.1,19.88,19.92,3998000.0
2013-12-26 09:40:00,19.9,19.96,19.84,19.87,2898000.0,19.9,19.96,19.84,19.87,2898000.0
2013-12-26 09:50:00,19.88,19.95,19.87,19.9,1962000.0,19.88,19.95,19.87,19.9,1962000.0
2013-12-26 10:00:00,19.9,19.99,19.87,19.99,1634000.0,19.9,19.99,19.87,19.99,1634000.0
2013-12-26 10:10:00,19.99,20.01,19.98,20.0,2220000.0,19.99,20.01,19.98,20.0,2220000.0
2013-12-26 10:20:00,19.99,20.07,19.98,20.05,1840000.0,19.99,20.07,19.98,20.05,1840000.0
2013-12-26 10:30:00,20.04,20.06,20.02,20.04,1100000.0,20.04,20.06,20.02,20.04,1100000.0
2013-12-26 10:40:00,20.03,20.05,20.01,20.01,980000.0,20.03,20.05,20.01,20.01,980000.0
2013-12-26 10:50:00,20.0,20.04,19.98,20.03,1122000.0,20.0,20.04,19.98,20.03,1122000.0
2013-12-26 11:00:00,20.04,20.04,20.01,20.03,758000.0,20.04,20.04,20.01,20.03,758000.0
2013-12-26 11:10:00,20.02,20.08,20.0,20.06,1336000.0,20.02,20.08,20.0,20.06,1336000.0
2013-12-26 11:20:00,20.06,20.08,20.05,20.07,748000.0,20.06,20.08,20.05,20.07,748000.0
2013-12-26 11:30:00,20.07,20.09,20.05,20.06,1104000.0,20.07,20.09,20.05,20.06,1104000.0
2013-12-26 11:40:00,20.06,20.07,20.04,20.07,688000.0,20.06,20.07,20.04,20.07,688000.0
2013-12-26 11:50:00,20.07,20.08,20.06,20.07,578000.0,20.07,20.08,20.06,20.07,578000.0
2013-12-26 12:00:00,20.08,20.12,20.07,20.12,1584000.0,20.08,20.12,20.07,20.12,1584000.0
2013-12-26 12:10:00,20.12,20.13,20.11,20.12,1222000.0,20.12,20.13,20.11,20.12,1222000.0
2013-12-26 12:20:00,20.12,20.15,20.11,20.14,892000.0,20.12,20.15,20.11,20.14,892000.0
2013-12-26 12:30:00,20.14,20.14,20.12,20.13,532000.0,20.14,20.14,20.12,20.13,532000.0
2013-12-26 12:40:00,20.12,20.13,20.09,20.13,1052000.0,20.12,20.13,20.09,20.13,1052000.0
2013-12-26 12:50:00,20.13,20.2,20.13,20.19,1826000.0,20.13,20.2,20.13,20.19,1826000.0
2013-12-26 13:00:00,20.19,20.2,20.17,20.18,1136000.0,20.19,20.2,20.17,20.18,1136000.0
2013-12-26 13:10:00,20.17,20.2,20.17,20.19,1194000.0,20.17,20.2,20.17,20.19,1194000.0
2013-12-26 13:20:00,20.18,20.21,20.18,20.2,1138000.0,20.18,20.21,20.18,20.2,1138000.0
2013-12-26 13:30:00,20.2,20.2,20.15,20.16,1054000.0,20.2,20.2,20.15,20.16,1054000.0
2013-12-26 13:40:00,20.15,20.17,20.14,20.16,838000.0,20.15,20.17,20.14,20.16,838000.0
2013-12-26 13:50:00,20.16,20.2,20.15,20.19,928000.0,20.16,20.2,20.15,20.19,928000.0
2013-12-26 14:00:00,20.19,20.19,20.16,20.16,868000.0,20.19,20.19,20.16,20.16,868000.0
2013-12-26 14:10:00,20.16,20.17,20.14,20.15,770000.0,20.16,20.17,20.14,20.15,770000.0
2013-12-26 14:20:00,20.16,20.17,20.14,20.16,718000.0,20.16,20.17,20.14,20.16,718000.0
2013-12-26 14:30:00,20.15,20.17,20.14,20.15,636000.0,20.15,20.17,20.14,20.15,636000.0
2013-12-26 14:40:00,20.16,20.16,20.13,20.14,584000.0,20.16,20.16,20.13,20.14,584000.0
2013-12-26 14:50:00,20.15,20.17,20.14,20.16,520000.0,20.15,20.17,20.14,20.16,520000.0
2013-12-26 15:00:00,20.15,20.17,20.15,20.17,846000.0,20.15,20.17,20.15,20.17,846000.0
2013-12-26 15:10:00,20.16,20.17,20.14,20.15,1262000.0,20.16,20.17,20.14,20.15,1262000.0
2013-12-26 15:20:00,20.15,20.19,20.15,20.18,1018000.0,20.15,20.19,20.15,20.18,1018000.0
2013-12-26 15:30:00,20.19,20.2,20.17,20.2,1434000.0,20.19,20.2,20.17,20.2,1434000.0
2013-12-26 15:40:00,20.2,20.22,20.19,20.2,2416000.0,20.2,20.22,20.19,20.2,2416000.0
2013-12-26 15:50:00,20.2,20.23,20.19,20.22,4906000.0,20.2,20.23,20.19,20.22,4906000.0
2013-12-27 09:30:00,20.23,20.28,20.15,20.16,4042000.0,20.23,20.28,20.15,20.16,4042000.0
2013-12-27 09:40:00,20.16,20.16,20.03,20.04,3406000.0,20.16,20.16,20.03,20.04,3406000.0
2013-12-27 09:50:00,20.04,20.12,20.04,20.11,2048000.0,20.04,20.12,20.04,20.11,2048000.0
2013-12-27 10:00:00,20.09,20.16,20.07,20.14,1352000.0,20.09,20.16,20.07,20.14,1352000.0
2013-12-27 10:10:00,20.14,20.14,20.11,20.11,780000.0,20.14,20.14,20.11,20.11,780000.0
2013-12-27 10:20:00,20.12,20.12,20.07,20.08,918000.0,20.12,20.12,20.07,20.08,918000.0
2013-12-27 10:30:00,20.08,20.09,20.03,20.03,1332000.0,20.08,20.09,20.03,20.03,1332000.0
2013-12-27 10:40:00,20.04,20.04,20.02,20.03,1300000.0,20.04,20.04,20.02,20.03,1300000.0
2013-12-27 10:50:00,20.02,20.05,20.02,20.04,1148000.0,20.02,20.05,20.02,20.04,1148000.0
2013-12-27 11:00:00,20.03,20.07,20.03,20.04,776000.0,20.03,20.07,20.03,20.04,776000.0
2013-12-27 11:10:00,20.04,20.05,20.02,20.02,1116000.0,20.04,20.05,20.02,20.02,1116000.0
2013-12-27 11:20:00,20.03,20.04,20.0,20.04,1608000.0,20.03,20.04,20.0,20.04,1608000.0
2013-12-27 11:30:00,20.04,20.06,20.01,20.01,1000000.0,20.04,20.06,20.01,20.01,1000000.0
2013-12-27 11:40:00,20.01,20.02,20.01,20.02,762000.0,20.01,20.02,20.01,20.02,762000.0
2013-12-27 11:50:00,20.01,20.02,19.99,20.0,1922000.0,20.01,20.02,19.99,20.0,1922000.0
2013-12-27 12:00:00,20.01,20.02,19.99,19.99,570000.0,20.01,20.02,19.99,19.99,570000.0
2013-12-27 12:10:00,20.0,20.01,19.95,19.97,1474000.0,20.0,20.01,19.95,19.97,1474000.0
2013-12-27 12:20:00,19.97,19.98,19.95,19.96,766000.0,19.97,19.98,19.95,19.96,766000.0
2013-12-27 12:30:00,19.96,19.98,19.95,19.96,702000.0,19.96,19.98,19.95,19.96,702000.0
2013-12-27 12:40:00,19.96,19.97,19.95,19.97,1184000.0,19.96,19.97,19.95,19.97,1184000.0
2013-12-27 12:50:00,19.96,19.97,19.94,19.94,1120000.0,19.96,19.97,19.94,19.94,1120000.0
2013-12-27 13:00:00,19.94,19.95,19.91,19.93,1466000.0,19.94,19.95,19.91,19.93,1466000.0
2013-12-27 13:10:00,19.92,19.93,19.91,19.93,854000.0,19.92,19.93,19.91,19.93,854000.0
2013-12-27 13:20:00,19.93,19.93,19.91,19.92,526000.0,19.93,19.93,19.91,19.92,526000.0
2013-12-27 13:30:00,19.92,19.93,19.91,19.92,792000.0,19.92,19.93,19.91,19.92,792000.0
2013-12-27 13:40:00,19.91,19.95,19.91,19.94,632000.0,19.91,19.95,19.91,19.94,632000.0
2013-12-27 13:50:00,19.94,19.95,19.93,19.95,780000.0,19.94,19.95,19.93,19.95,780000.0
2013-12-27 14:00:00,19.95,19.96,19.94,19.96,634000.0,19.95,19.96,19.94,19.96,634000.0
2013-12-27 14:10:00,19.96,19.96,19.94,19.95,818000.0,19.96,19.96,19.94,19.95,818000.0
2013-12-27 14:20:00,19.95,19.98,19.95,19.97,758000.0,19.95,19.98,19.95,19.97,758000.0
2013-12-27 14:30:00,19.98,19.98,19.96,19.96,746000.0,19.98,19.98,19.96,19.96,746000.0
2013-12-27 14:40:00,19.97,19.98,19.96,19.97,702000.0,19.97,19.98,19.96,19.97,702000.0
2013-12-27 14:50:00,19.97,19.97,19.95,19.96,810000.0,19.97,19.97,19.95,19.96,810000.0
2013-12-27 15:00:00,19.96,19.96,19.94,19.95,1116000.0,19.96,19.96,19.94,19.95,1116000.0
2013-12-27 15:10:00,19.95,19.96,19.94,19.96,876000.0,19.95,19.96,19.94,19.96,876000.0
2013-12-27 15:20:00,19.96,19.96,19.94,19.95,886000.0,19.96,19.96,19.94,19.95,886000.0
2013-12-27 15:30:00,19.94,19.96,19.93,19.93,1724000.0,19.94,19.96,19.93,19.93,1724000.0
2013-12-27 15:40:00,19.94,19.94,19.91,19.91,2402000.0,19.94,19.94,19.91,19.91,2402000.0
2013-12-27 15:50:00,19.91,19.93,19.81,19.9,8844000.0,19.91,19.93,19.81,19.9,8844000.0
2013-12-30 09:30:00,19.98,20.0,19.86,19.91,3994000.0,19.98,20.0,19.86,19.91,3994000.0
2013-12-30 09:40:00,19.9,19.95,19.87,19.88,1798000.0,19.9,19.95,19.87,19.88,1798000.0
2013-12-30 09:50:00,19.89,19.89,19.76,19.82,3112000.0,19.89,19.89,19.76,19.82,3112000.0
2013-12-30 10:00:00,19.82,19.87,19.8,19.85,2026000.0,19.82,19.87,19.8,19.85,2026000.0
2013-12-30 10:10:00,19.86,19.91,19.84,19.85,1534000.0,19.86,19.91,19.84,19.85,1534000.0
2013-12-30 10:20:00,19.86,19.87,19.71,19.74,3434000.0,19.86,19.87,19.71,19.74,3434000.0
2013-12-30 10:30:00,19.74,19.78,19.7,19.76,1958000.0,19.74,19.78,19.7,19.76,1958000.0
2013-12-30 10:40:00,19.77,19.78,19.71,19.75,1198000.0,19.77,19.78,19.71,19.75,1198000.0
2013-12-30 10:50:00,19.75,19.76,19.68,19.69,2138000.0,19.75,19.76,19.68,19.69,2138000.0
2013-12-30 11:00:00,19.69,19.7,19.66,19.69,1646000.0,19.69,19.7,19.66,19.69,1646000.0
2013-12-30 11:10:00,19.69,19.76,19.69,19.75,2198000.0,19.69,19.76,19.69,19.75,2198000.0
2013-12-30 11:20:00,19.76,19.76,19.71,19.71,1356000.0,19.76,19.76,19.71,19.71,1356000.0
2013-12-30 11:30:00,19.71,19.73,19.66,19.67,1594000.0,19.71,19.73,19.66,19.67,1594000.0
2013-12-30 11:40:00,19.67,19.68,19.62,19.63,1630000.0,19.67,19.68,19.62,19.63,1630000.0
2013-12-30 11:50:00,19.63,19.68,19.62,19.65,1294000.0,19.63,19.68,19.62,19.65,1294000.0
2013-12-30 12:00:00,19.65,19.68,19.62,19.68,2912000.0,19.65,19.68,19.62,19.68,2912000.0
2013-12-30 12:10:00,19.67,19.69,19.64,19.67,1090000.0,19.67,19.69,19.64,19.67,1090000.0
2013-12-30 12:20:00,19.67,19.69,19.65,19.67,992000.0,19.67,19.69,19.65,19.67,992000.0
2013-12-30 12:30:00,19.67,19.71,19.67,19.7,1030000.0,19.67,19.71,19.67,19.7,1030000.0
2013-12-30 12:40:00,19.69,19.7,19.68,19.68,668000.0,19.69,19.7,19.68,19.68,668000.0
2013-12-30 12:50:00,19.68,19.71,19.68,19.69,944000.0,19.68,19.71,19.68,19.69,944000.0
2013-12-30 13:00:00,19.7,19.74,19.68,19.74,890000.0,19.7,19.74,19.68,19.74,890000.0
2013-12-30 13:10:00,19.74,19.75,19.71,19.73,1396000.0,19.74,19.75,19.71,19.73,1396000.0
2013-12-30 13:20:00,19.73,19.75,19.7,19.73,944000.0,19.73,19.75,19.7,19.73,944000.0
2013-12-30 13:30:00,19.73,19.76,19.73,19.74,1026000.0,19.73,19.76,19.73,19.74,1026000.0
2013-12-30 13:40:00,19.74,19.75,19.71,19.73,1586000.0,19.74,19.75,19.71,19.73,1586000.0
2013-12-30 13:50:00,19.72,19.73,19.71,19.71,484000.0,19.72,19.73,19.71,19.71,484000.0
2013-12-30 14:00:00,19.72,19.72,19.69,19.69,1328000.0,19.72,19.72,19.69,19.69,1328000.0
2013-12-30 14:10:00,19.69,19.71,19.67,19.67,2206000.0,19.69,19.71,19.67,19.67,2206000.0
2013-12-30 14:20:00,19.68,19.69,19.66,19.68,1066000.0,19.68,19.69,19.66,19.68,1066000.0
2013-12-30 14:30:00,19.69,19.75,19.68,19.72,1790000.0,19.69,19.75,19.68,19.72,1790000.0
2013-12-30 14:40:00,19.72,19.75,19.69,19.71,998000.0,19.72,19.75,19.69,19.71,998000.0
2013-12-30 14:50:00,19.71,19.73,19.71,19.72,798000.0,19.71,19.73,19.71,19.72,798000.0
2013-12-30 15:00:00,19.71,19.73,19.7,19.7,1164000.0,19.71,19.73,19.7,19.7,1164000.0
2013-12-30 15:10:00,19.7,19.72,19.69,19.71,904000.0,19.7,19.72,19.69,19.71,904000.0
2013-12-30 15:20:00,19.71,19.73,19.7,19.71,1136000.0,19.71,19.73,19.7,19.71,1136000.0
2013-12-30 15:30:00,19.71,19.72,19.68,19.69,1332000.0,19.71,19.72,19.68,19.69,1332000.0
2013-12-30 15:40:00,19.69,19.7,19.67,19.68,1712000.0,19.69,19.7,19.67,19.68,1712000.0
2013-12-30 15:50:00,19.68,19.69,19.65,19.67,4826000.0,19.68,19.69,19.65,19.67,4826000.0
2013-12-31 09:30:00,19.74,19.85,19.69,19.8,3624000.0,19.74,19.85,19.69,19.8,3624000.0
2013-12-31 09:40:00,19.8,19.81,19.71,19.72,1740000.0,19.8,19.81,19.71,19.72,1740000.0
2013-12-31 09:50:00,19.72,19.78,19.71,19.73,1286000.0,19.72,19.78,19.71,19.73,1286000.0
2013-12-31 10:00:00,19.73,19.76,19.72,19.76,902000.0,19.73,19.76,19.72,19.76,902000.0
2013-12-31 10:10:00,19.75,19.77,19.71,19.75,1078000.0,19.75,19.77,19.71,19.75,1078000.0
2013-12-31 10:20:00,19.77,19.79,19.75,19.78,1080000.0,19.77,19.79,19.75,19.78,1080000.0
2013-12-31 10:30:00,19.78,19.82,19.77,19.81,1370000.0,19.78,19.82,19.77,19.81,1370000.0
2013-12-31 10:40:00,19.81,19.82,19.79,19.8,1088000.0,19.81,19.82,19.79,19.8,1088000.0
2013-12-31 10:50:00,19.81,19.85,19.8,19.85,1246000.0,19.81,19.85,19.8,19.85,1246000.0
2013-12-31 11:00:00,19.85,19.88,19.85,19.88,1450000.0,19.85,19.88,19.85,19.88,1450000.0
2013-12-31 11:10:00,19.88,19.9,19.83,19.84,1362000.0,19.88,19.9,19.83,19.84,1362000.0
2013-12-31 11:20:00,19.84,19.84,19.81,19.81,924000.0,19.84,19.84,19.81,19.81,924000.0
2013-12-31 11:30:00,19.82,19.87,19.82,19.85,864000.0,19.82,19.87,19.82,19.85,864000.0
2013-12-31 11:40:00,19.86,19.87,19.83,19.86,652000.0,19.86,19.87,19.83,19.86,652000.0
2013-12-31 11:50:00,19.86,19.87,19.84,19.85,532000.0,19.86,19.87,19.84,19.85,532000.0
2013-12-31 12:00:00,19.86,19.88,19.85,19.86,586000.0,19.86,19.88,19.85,19.86,586000.0
2013-12-31 12:10:00,19.86,19.89,19.86,19.89,794000.0,19.86,19.89,19.86,19.89,794000.0
2013-12-31 12:20:00,19.89,19.89,19.88,19.89,664000.0,19.89,19.89,19.88,19.89,664000.0
2013-12-31 12:30:00,19.89,19.9,19.86,19.88,672000.0,19.89,19.9,19.86,19.88,672000.0
2013-12-31 12:40:00,19.87,19.88,19.84,19.86,872000.0,19.87,19.88,19.84,19.86,872000.0
2013-12-31 12:50:00,19.86,19.87,19.85,19.86,550000.0,19.86,19.87,19.85,19.86,550000.0
2013-12-31 13:00:00,19.86,19.87,19.85,19.86,464000.0,19.86,19.87,19.85,19.86,464000.0
2013-12-31 13:10:00,19.86,19.87,19.85,19.87,574000.0,19.86,19.87,19.85,19.87,574000.0
2013-12-31 13:20:00,19.87,19.88,19.86,19.87,594000.0,19.87,19.88,19.86,19.87,594000.0
2013-12-31 13:30:00,19.87,19.87,19.85,19.87,596000.0,19.87,19.87,19.85,19.87,596000.0
2013-12-31 13:40:00,19.87,19.88,19.83,19.84,710000.0,19.87,19.88,19.83,19.84,710000.0
2013-12-31 13:50:00,19.84,19.85,19.82,19.83,698000.0,19.84,19.85,19.82,19.83,698000.0
2013-12-31 14:00:00,19.83,19.83,19.81,19.82,718000.0,19.83,19.83,19.81,19.82,718000.0
2013-12-31 14:10:00,19.83,19.85,19.82,19.83,532000.0,19.83,19.85,19.82,19.83,532000.0
2013-12-31 14:20:00,19.83,19.84,19.81,19.82,822000.0,19.83,19.84,19.81,19.82,822000.0
2013-12-31 14:30:00,19.82,19.83,19.79,19.79,822000.0,19.82,19.83,19.79,19.79,822000.0
2013-12-31 14:40:00,19.79,19.81,19.76,19.77,854000.0,19.79,19.81,19.76,19.77,854000.0
2013-12-31 14:50:00,19.77,19.79,19.76,19.77,768000.0,19.77,19.79,19.76,19.77,768000.0
2013-12-31 15:00:00,19.77,19.79,19.76,19.77,1002000.0,19.77,19.79,19.76,19.77,1002000.0
2013-12-31 15:10:00,19.77,19.8,19.77,19.8,890000.0,19.77,19.8,19.77,19.8,890000.0
2013-12-31 15:20:00,19.79,19.81,19.79,19.8,1326000.0,19.79,19.81,19.79,19.8,1326000.0
2013-12-31 15:30:00,19.8,19.86,19.8,19.85,1684000.0,19.8,19.86,19.8,19.85,1684000.0
2013-12-31 15:40:00,19.85,19.9,19.83,19.89,2604000.0,19.85,19.9,19.83,19.89,2604000.0
2013-12-31 15:50:00,19.88,19.94,19.88,19.92,6872000.0,19.88,19.94,19.88,19.92,6872000.0
2014-01-02 09:30:00,19.88,19.97,19.82,19.84,3730000.0,19.88,19.97,19.82,19.84,3730000.0
2014-01-02 09:40:00,19.83,19.87,19.78,19.8,2608000.0,19.83,19.87,19.78,19.8,2608000.0
2014-01-02 09:50:00,19.81,19.82,19.75,19.79,2178000.0,19.81,19.82,19.75,19.79,2178000.0
2014-01-02 10:00:00,19.78,19.8,19.7,19.74,2340000.0,19.78,19.8,19.7,19.74,2340000.0
2014-01-02 10:10:00,19.75,19.79,19.73,19.75,1268000.0,19.75,19.79,19.73,19.75,1268000.0
2014-01-02 10:20:00,19.75,19.76,19.7,19.71,1856000.0,19.75,19.76,19.7,19.71,1856000.0
2014-01-02 10:30:00,19.71,19.76,19.7,19.74,988000.0,19.71,19.76,19.7,19.74,988000.0
2014-01-02 10:40:00,19.74,19.8,19.73,19.8,1148000.0,19.74,19.8,19.73,19.8,1148000.0
2014-01-02 10:50:00,19.8,19.82,19.78,19.81,1004000.0,19.8,19.82,19.78,19.81,1004000.0
2014-01-02 11:00:00,19.82,19.86,19.81,19.83,1122000.0,19.82,19.86,19.81,19.83,1122000.0
2014-01-02 11:10:00,19.83,19.85,19.78,19.83,1078000.0,19.83,19.85,19.78,19.83,1078000.0
2014-01-02 11:20:00,19.83,19.84,19.78,19.82,918000.0,19.83,19.84,19.78,19.82,918000.0
2014-01-02 11:30:00,19.82,19.82,19.78,19.78,890000.0,19.82,19.82,19.78,19.78,890000.0
2014-01-02 11:40:00,19.78,19.8,19.74,19.76,1222000.0,19.78,19.8,19.74,19.76,1222000.0
2014-01-02 11:50:00,19.74,19.75,19.71,19.73,1908000.0,19.74,19.75,19.71,19.73,1908000.0
2014-01-02 12:00:00,19.73,19.76,19.72,19.75,1234000.0,19.73,19.76,19.72,19.75,1234000.0
2014-01-02 12:10:00,19.76,19.78,19.72,19.74,888000.0,19.76,19.78,19.72,19.74,888000.0
2014-01-02 12:20:00,19.74,19.76,19.73,19.75,548000.0,19.74,19.76,19.73,19.75,548000.0
2014-01-02 12:30:00,19.75,19.78,19.74,19.78,830000.0,19.75,19.78,19.74,19.78,830000.0
2014-01-02 12:40:00,19.77,19.8,19.75,19.78,758000.0,19.77,19.8,19.75,19.78,758000.0
2014-01-02 12:50:00,19.8,19.85,19.78,19.85,1322000.0,19.8,19.85,19.78,19.85,1322000.0
2014-01-02 13:00:00,19.85,19.86,19.79,19.8,976000.0,19.85,19.86,19.79,19.8,976000.0
2014-01-02 13:10:00,19.8,19.82,19.78,19.79,810000.0,19.8,19.82,19.78,19.79,810000.0
2014-01-02 13:20:00,19.79,19.82,19.78,19.8,686000.0,19.79,19.82,19.78,19.8,686000.0
2014-01-02 13:30:00,19.8,19.8,19.76,19.77,772000.0,19.8,19.8,19.76,19.77,772000.0
2014-01-02 13:40:00,19.77,19.82,19.76,19.81,1178000.0,19.77,19.82,19.76,19.81,1178000.0
2014-01-02 13:50:00,19.81,19.85,19.8,19.84,920000.0,19.81,19.85,19.8,19.84,920000.0
2014-01-02 14:00:00,19.85,19.86,19.81,19.82,786000.0,19.85,19.86,19.81,19.82,786000.0
2014-01-02 14:10:00,19.82,19.84,19.77,19.77,1122000.0,19.82,19.84,19.77,19.77,1122000.0
2014-01-02 14:20:00,19.77,19.81,19.75,19.78,1326000.0,19.77,19.81,19.75,19.78,1326000.0
2014-01-02 14:30:00,19.79,19.85,19.78,19.83,1406000.0,19.79,19.85,19.78,19.83,1406000.0
2014-01-02 14:40:00,19.83,19.88,19.82,19.85,1350000.0,19.83,19.88,19.82,19.85,1350000.0
2014-01-02 14:50:00,19.84,19.87,19.83,19.83,780000.0,19.84,19.87,19.83,19.83,780000.0
2014-01-02 15:00:00,19.83,19.86,19.83,19.85,1182000.0,19.83,19.86,19.83,19.85,1182000.0
2014-01-02 15:10:00,19.85,19.9,19.84,19.89,1330000.0,19.85,19.9,19.84,19.89,1330000.0
2014-01-02 15:20:00,19.88,19.9,19.85,19.85,1128000.0,19.88,19.9,19.85,19.85,1128000.0
2014-01-02 15:30:00,19.85,19.89,19.83,19.88,2104000.0,19.85,19.89,19.83,19.88,2104000.0
2014-01-02 15:40:00,19.88,19.93,19.88,19.92,3642000.0,19.88,19.93,19.88,19.92,3642000.0
2014-01-02 15:50:00,19.92,19.93,19.87,19.9,4044000.0,19.92,19.93,19.87,19.9,4044000.0
2014-01-03 09:30:00,19.93,20.08,19.88,20.05,4018000.0,19.93,20.08,19.88,20.05,4018000.0
2014-01-03 09:40:00,20.05,20.07,19.98,19.99,2478000.0,20.05,20.07,19.98,19.99,2478000.0
2014-01-03 09:50:00,19.99,20.08,19.98,20.05,1958000.0,19.99,20.08,19.98,20.05,1958000.0
2014-01-03 10:00:00,20.03,20.1,20.03,20.05,2552000.0,20.03,20.1,20.03,20.05,2552000.0
2014-01-03 10:10:00,20.06,20.08,20.01,20.03,1548000.0,20.06,20.08,20.01,20.03,1548000.0
2014-01-03 10:20:00,20.04,20.12,20.01,20.11,1580000.0,20.04,20.12,20.01,20.11,1580000.0
2014-01-03 10:30:00,20.11,20.14,20.1,20.12,2876000.0,20.11,20.14,20.1,20.12,2876000.0
2014-01-03 10:40:00,20.13,20.14,20.04,20.04,2324000.0,20.13,20.14,20.04,20.04,2324000.0
2014-01-03 10:50:00,20.04,20.09,20.04,20.06,1514000.0,20.04,20.09,20.04,20.06,1514000.0
2014-01-03 11:00:00,20.06,20.07,20.01,20.02,1642000.0,20.06,20.07,20.01,20.02,1642000.0
2014-01-03 11:10:00,20.02,20.02,19.96,19.98,1862000.0,20.02,20.02,19.96,19.98,1862000.0
2014-01-03 11:20:00,19.98,19.99,19.95,19.95,1242000.0,19.98,19.99,19.95,19.95,1242000.0
2014-01-03 11:30:00,19.95,19.98,19.91,19.93,1992000.0,19.95,19.98,19.91,19.93,1992000.0
2014-01-03 11:40:00,19.93,19.96,19.9,19.92,1508000.0,19.93,19.96,19.9,19.92,1508000.0
2014-01-03 11:50:00,19.92,19.94,19.89,19.9,1120000.0,19.92,19.94,19.89,19.9,1120000.0
2014-01-03 12:00:00,19.9,19.9,19.85,19.88,1358000.0,19.9,19.9,19.85,19.88,1358000.0
2014-01-03 12:10:00,19.88,19.89,19.87,19.88,854000.0,19.88,19.89,19.87,19.88,854000.0
2014-01-03 12:20:00,19.88,19.89,19.87,19.89,750000.0,19.88,19.89,19.87,19.89,750000.0
2014-01-03 12:30:00,19.89,19.93,19.87,19.93,1036000.0,19.89,19.93,19.87,19.93,1036000.0
2014-01-03 12:40:00,19.93,19.99,19.92,19.98,2094000.0,19.93,19.99,19.92,19.98,2094000.0
2014-01-03 12:50:00,19.98,19.99,19.93,19.94,1000000.0,19.98,19.99,19.93,19.94,1000000.0
2014-01-03 13:00:00,19.95,19.95,19.9,19.91,928000.0,19.95,19.95,19.9,19.91,928000.0
2014-01-03 13:10:00,19.91,19.92,19.89,19.9,594000.0,19.91,19.92,19.89,19.9,594000.0
2014-01-03 13:20:00,19.9,19.92,19.89,19.89,730000.0,19.9,19.92,19.89,19.89,730000.0
2014-01-03 13:30:00,19.9,19.9,19.87,19.89,576000.0,19.9,19.9,19.87,19.89,576000.0
2014-01-03 13:40:00,19.89,19.92,19.87,19.92,834000.0,19.89,19.92,19.87,19.92,834000.0
2014-01-03 13:50:00,19.92,19.96,19.91,19.93,1220000.0,19.92,19.96,19.91,19.93,1220000.0
2014-01-03 14:00:00,19.93,19.97,19.93,19.94,646000.0,19.93,19.97,19.93,19.94,646000.0
2014-01-03 14:10:00,19.94,19.94,19.91,19.93,766000.0,19.94,19.94,19.91,19.93,766000.0
2014-01-03 14:20:00,19.92,19.93,19.91,19.92,830000.0,19.92,19.93,19.91,19.92,830000.0
2014-01-03 14:30:00,19.92,19.93,19.9,19.93,628000.0,19.92,19.93,19.9,19.93,628000.0
2014-01-03 14:40:00,19.93,19.95,19.91,19.95,832000.0,19.93,19.95,19.91,19.95,832000.0
2014-01-03 14:50:00,19.94,19.96,19.92,19.93,812000.0,19.94,19.96,19.92,19.93,812000.0
2014-01-03 15:00:00,19.92,19.93,19.88,19.9,1356000.0,19.92,19.93,19.88,19.9,1356000.0
2014-01-03 15:10:00,19.89,19.92,19.89,19.9,1002000.0,19.89,19.92,19.89,19.9,1002000.0
2014-01-03 15:20:00,19.9,19.92,19.89,19.9,1348000.0,19.9,19.92,19.89,19.9,1348000.0
2014-01-03 15:30:00,19.9,19.92,19.88,19.88,1986000.0,19.9,19.92,19.88,19.88,1986000.0
2014-01-03 15:40:00,19.88,19.89,19.85,19.85,3190000.0,19.88,19.89,19.85,19.85,3190000.0
2014-01-03 15:50:00,19.85,19.87,19.81,19.82,7056000.0,19.85,19.87,19.81,19.82,7056000.0
2014-01-06 09:30:00,19.78,19.85,19.56,19.56,3636000.0,19.78,19.85,19.56,19.56,3636000.0
2014-01-06 09:40:00,19.56,19.59,19.52,19.58,3094000.0,19.56,19.59,19.52,19.58,3094000.0
2014-01-06 09:50:00,19.59,19.62,19.55,19.55,1960000.0,19.59,19.62,19.55,19.55,1960000.0
2014-01-06 10:00:00,19.55,19.6,19.53,19.54,2050000.0,19.55,19.6,19.53,19.54,2050000.0
2014-01-06 10:10:00,19.54,19.57,19.53,19.56,1322000.0,19.54,19.57,19.53,19.56,1322000.0
2014-01-06 10:20:00,19.56,19.57,19.53,19.55,1118000.0,19.56,19.57,19.53,19.55,1118000.0
2014-01-06 10:30:00,19.54,19.56,19.52,19.53,1778000.0,19.54,19.56,19.52,19.53,1778000.0
2014-01-06 10:40:00,19.52,19.55,19.44,19.5,2966000.0,19.52,19.55,19.44,19.5,2966000.0
2014-01-06 10:50:00,19.5,19.55,19.5,19.51,1252000.0,19.5,19.55,19.5,19.51,1252000.0
2014-01-06 11:00:00,19.52,19.6,19.5,19.56,1344000.0,19.52,19.6,19.5,19.56,1344000.0
2014-01-06 11:10:00,19.55,19.56,19.5,19.52,1124000.0,19.55,19.56,19.5,19.52,1124000.0
2014-01-06 11:20:00,19.52,19.54,19.5,19.53,810000.0,19.52,19.54,19.5,19.53,810000.0
2014-01-06 11:30:00,19.53,19.58,19.53,19.56,942000.0,19.53,19.58,19.53,19.56,942000.0
2014-01-06 11:40:00,19.56,19.57,19.53,19.55,870000.0,19.56,19.57,19.53,19.55,870000.0
2014-01-06 11:50:00,19.56,19.59,19.55,19.59,642000.0,19.56,19.59,19.55,19.59,642000.0
2014-01-06 12:00:00,19.59,19.6,19.56,19.57,410000.0,19.59,19.6,19.56,19.57,410000.0
2014-01-06 12:10:00,19.58,19.6,19.57,19.58,518000.0,19.58,19.6,19.57,19.58,518000.0
2014-01-06 12:20:00,19.59,19.59,19.56,19.56,454000.0,19.59,19.59,19.56,19.56,454000.0
2014-01-06 12:30:00,19.56,19.57,19.53,19.55,582000.0,19.56,19.57,19.53,19.55,582000.0
2014-01-06 12:40:00,19.55,19.55,19.5,19.52,1040000.0,19.55,19.55,19.5,19.52,1040000.0
2014-01-06 12:50:00,19.51,19.53,19.49,19.49,840000.0,19.51,19.53,19.49,19.49,840000.0
2014-01-06 13:00:00,19.49,19.49,19.43,19.43,922000.0,19.49,19.49,19.43,19.43,922000.0
2014-01-06 13:10:00,19.43,19.53,19.42,19.53,882000.0,19.43,19.53,19.42,19.53,882000.0
2014-01-06 13:20:00,19.53,19.53,19.5,19.51,442000.0,19.53,19.53,19.5,19.51,442000.0
2014-01-06 13:30:00,19.5,19.51,19.47,19.48,618000.0,19.5,19.51,19.47,19.48,618000.0
2014-01-06 13:40:00,19.48,19.51,19.48,19.49,480000.0,19.48,19.51,19.48,19.49,480000.0
2014-01-06 13:50:00,19.49,19.53,19.49,19.53,790000.0,19.49,19.53,19.49,19.53,790000.0
2014-01-06 14:00:00,19.52,19.57,19.52,19.56,482000.0,19.52,19.57,19.52,19.56,482000.0
2014-01-06 14:10:00,19.57,19.6,19.56,19.58,534000.0,19.57,19.6,19.56,19.58,534000.0
2014-01-06 14:20:00,19.58,19.61,19.57,19.61,738000.0,19.58,19.61,19.57,19.61,738000.0
2014-01-06 14:30:00,19.6,19.63,19.6,19.62,612000.0,19.6,19.63,19.6,19.62,612000.0
2014-01-06 14:40:00,19.63,19.69,19.63,19.68,622000.0,19.63,19.69,19.63,19.68,622000.0
2014-01-06 14:50:00,19.69,19.72,19.68,19.72,766000.0,19.69,19.72,19.68,19.72,766000.0
2014-01-06 15:00:00,19.72,19.72,19.66,19.69,590000.0,19.72,19.72,19.66,19.69,590000.0
2014-01-06 15:10:00,19.69,19.71,19.68,19.7,572000.0,19.69,19.71,19.68,19.7,572000.0
2014-01-06 15:20:00,19.7,19.73,19.7,19.71,792000.0,19.7,19.73,19.7,19.71,792000.0
2014-01-06 15:30:00,19.71,19.72,19.64,19.66,884000.0,19.71,19.72,19.64,19.66,884000.0
2014-01-06 15:40:00,19.66,19.69,19.64,19.66,952000.0,19.66,19.69,19.64,19.66,952000.0
2014-01-06 15:50:00,19.67,19.71,19.67,19.67,3698000.0,19.67,19.71,19.67,19.67,3698000.0
2014-01-07 09:30:00,19.75,19.84,19.71,19.83,2426000.0,19.75,19.84,19.71,19.83,2426000.0
2014-01-07 09:40:00,19.83,19.85,19.81,19.83,1056000.0,19.83,19.85,19.81,19.83,1056000.0
2014-01-07 09:50:00,19.83,19.84,19.79,19.81,1140000.0,19.83,19.84,19.79,19.81,1140000.0
2014-01-07 10:00:00,19.83,19.84,19.77,19.82,1522000.0,19.83,19.84,19.77,19.82,1522000.0
2014-01-07 10:10:00,19.82,19.84,19.75,19.78,746000.0,19.82,19.84,19.75,19.78,746000.0
2014-01-07 10:20:00,19.79,19.83,19.78,19.8,1012000.0,19.79,19.83,19.78,19.8,1012000.0
2014-01-07 10:30:00,19.8,19.84,19.79,19.83,742000.0,19.8,19.84,19.79,19.83,742000.0
2014-01-07 10:40:00,19.83,19.89,19.82,19.88,944000.0,19.83,19.89,19.82,19.88,944000.0
2014-01-07 10:50:00,19.87,19.92,19.87,19.9,1102000.0,19.87,19.92,19.87,19.9,1102000.0
2014-01-07 11:00:00,19.91,19.91,19.88,19.9,650000.0,19.91,19.91,19.88,19.9,650000.0
2014-01-07 11:10:00,19.9,19.91,19.89,19.9,442000.0,19.9,19.91,19.89,19.9,442000.0
2014-01-07 11:20:00,19.9,19.91,19.88,19.89,338000.0,19.9,19.91,19.88,19.89,338000.0
2014-01-07 11:30:00,19.89,19.92,19.89,19.9,604000.0,19.89,19.92,19.89,19.9,604000.0
2014-01-07 11:40:00,19.9,19.91,19.85,19.88,406000.0,19.9,19.91,19.85,19.88,406000.0
2014-01-07 11:50:00,19.88,19.88,19.83,19.86,472000.0,19.88,19.88,19.83,19.86,472000.0
2014-01-07 12:00:00,19.86,19.89,19.86,19.86,236000.0,19.86,19.89,19.86,19.86,236000.0
2014-01-07 12:10:00,19.86,19.86,19.83,19.85,396000.0,19.86,19.86,19.83,19.85,396000.0
2014-01-07 12:20:00,19.85,19.91,19.85,19.91,600000.0,19.85,19.91,19.85,19.91,600000.0
2014-01-07 12:30:00,19.9,19.92,19.88,19.88,530000.0,19.9,19.92,19.88,19.88,530000.0
2014-01-07 12:40:00,19.89,19.91,19.89,19.9,272000.0,19.89,19.91,19.89,19.9,272000.0
2014-01-07 12:50:00,19.91,19.91,19.89,19.9,572000.0,19.91,19.91,19.89,19.9,572000.0
2014-01-07 13:00:00,19.89,19.91,19.89,19.9,220000.0,19.89,19.91,19.89,19.9,220000.0
2014-01-07 13:10:00,19.9,19.9,19.88,19.88,322000.0,19.9,19.9,19.88,19.88,322000.0
2014-01-07 13:20:00,19.88,19.88,19.85,19.88,330000.0,19.88,19.88,19.85,19.88,330000.0
2014-01-07 13:30:00,19.88,19.88,19.86,19.86,550000.0,19.88,19.88,19.86,19.86,550000.0
2014-01-07 13:40:00,19.87,19.88,19.86,19.86,302000.0,19.87,19.88,19.86,19.86,302000.0
2014-01-07 13:50:00,19.86,19.86,19.83,19.85,426000.0,19.86,19.86,19.83,19.85,426000.0
2014-01-07 14:00:00,19.85,19.85,19.81,19.81,574000.0,19.85,19.85,19.81,19.81,574000.0
2014-01-07 14:10:00,19.82,19.82,19.79,19.8,798000.0,19.82,19.82,19.79,19.8,798000.0
2014-01-07 14:20:00,19.79,19.81,19.79,19.81,550000.0,19.79,19.81,19.79,19.81,550000.0
2014-01-07 14:30:00,19.82,19.86,19.82,19.86,574000.0,19.82,19.86,19.82,19.86,574000.0
2014-01-07 14:40:00,19.85,19.86,19.84,19.85,548000.0,19.85,19.86,19.84,19.85,548000.0
2014-01-07 14:50:00,19.84,19.86,19.84,19.84,330000.0,19.84,19.86,19.84,19.84,330000.0
2014-01-07 15:00:00,19.84,19.86,19.84,19.85,758000.0,19.84,19.86,19.84,19.85,758000.0
2014-01-07 15:10:00,19.85,19.87,19.84,19.87,468000.0,19.85,19.87,19.84,19.87,468000.0
2014-01-07 15:20:00,19.86,19.87,19.84,19.86,714000.0,19.86,19.87,19.84,19.86,714000.0
2014-01-07 15:30:00,19.86,19.89,19.85,19.87,924000.0,19.86,19.89,19.85,19.87,924000.0
2014-01-07 15:40:00,19.87,19.91,19.87,19.91,1194000.0,19.87,19.91,19.87,19.91,1194000.0
2014-01-07 15:50:00,19.91,19.92,19.86,19.9,2434000.0,19.91,19.92,19.86,19.9,2434000.0
2014-01-08 09:30:00,19.92,19.94,19.81,19.88,1870000.0,19.92,19.94,19.81,19.88,1870000.0
2014-01-08 09:40:00,19.9,19.94,19.82,19.84,2196000.0,19.9,19.94,19.82,19.84,2196000.0
2014-01-08 09:50:00,19.86,19.88,19.8,19.86,854000.0,19.86,19.88,19.8,19.86,854000.0
2014-01-08 10:00:00,19.86,19.93,19.84,19.89,1028000.0,19.86,19.93,19.84,19.89,1028000.0
2014-01-08 10:10:00,19.88,19.91,19.85,19.9,584000.0,19.88,19.91,19.85,19.9,584000.0
2014-01-08 10:20:00,19.91,19.95,19.88,19.94,990000.0,19.91,19.95,19.88,19.94,990000.0
2014-01-08 10:30:00,19.94,20.06,19.94,20.03,2306000.0,19.94,20.06,19.94,20.03,2306000.0
2014-01-08 10:40:00,20.03,20.04,19.98,19.99,1212000.0,20.03,20.04,19.98,19.99,1212000.0
2014-01-08 10:50:00,19.99,20.02,19.98,20.02,896000.0,19.99,20.02,19.98,20.02,896000.0
2014-01-08 11:00:00,20.02,20.06,20.01,20.01,1300000.0,20.02,20.06,20.01,20.01,1300000.0
2014-01-08 11:10:00,20.01,20.04,20.0,20.03,524000.0,20.01,20.04,20.0,20.03,524000.0
2014-01-08 11:20:00,20.03,20.04,19.96,19.98,682000.0,20.03,20.04,19.96,19.98,682000.0
2014-01-08 11:30:00,19.96,20.02,19.96,19.98,594000.0,19.96,20.02,19.96,19.98,594000.0
2014-01-08 11:40:00,19.99,20.04,19.98,20.04,644000.0,19.99,20.04,19.98,20.04,644000.0
2014-01-08 11:50:00,20.03,20.08,20.03,20.06,980000.0,20.03,20.08,20.03,20.06,980000.0
2014-01-08 12:00:00,20.07,20.07,20.0,20.0,386000.0,20.07,20.07,20.0,20.0,386000.0
2014-01-08 12:10:00,20.0,20.01,19.99,19.99,534000.0,20.0,20.01,19.99,19.99,534000.0
2014-01-08 12:20:00,19.99,20.01,19.98,19.98,432000.0,19.99,20.01,19.98,19.98,432000.0
2014-01-08 12:30:00,19.99,20.0,19.98,19.98,270000.0,19.99,20.0,19.98,19.98,270000.0
2014-01-08 12:40:00,19.98,20.02,19.98,20.01,358000.0,19.98,20.02,19.98,20.01,358000.0
2014-01-08 12:50:00,20.02,20.03,19.99,20.01,528000.0,20.02,20.03,19.99,20.01,528000.0
2014-01-08 13:00:00,20.01,20.03,20.0,20.02,266000.0,20.01,20.03,20.0,20.02,266000.0
2014-01-08 13:10:00,20.01,20.03,19.98,19.99,270000.0,20.01,20.03,19.98,19.99,270000.0
2014-01-08 13:20:00,19.98,20.01,19.96,20.0,478000.0,19.98,20.01,19.96,20.0,478000.0
2014-01-08 13:30:00,20.0,20.01,19.99,20.0,236000.0,20.0,20.01,19.99,20.0,236000.0
2014-01-08 13:40:00,20.01,20.02,19.99,20.01,298000.0,20.01,20.02,19.99,20.01,298000.0
2014-01-08 13:50:00,20.01,20.05,20.01,20.02,252000.0,20.01,20.05,20.01,20.02,252000.0
2014-01-08 14:00:00,20.01,20.06,19.99,20.02,680000.0,20.01,20.06,19.99,20.02,680000.0
2014-01-08 14:10:00,20.01,20.07,20.01,20.07,1222000.0,20.01,20.07,20.01,20.07,1222000.0
2014-01-08 14:20:00,20.07,20.14,20.06,20.09,2182000.0,20.07,20.14,20.06,20.09,2182000.0
2014-01-08 14:30:00,20.09,20.14,20.08,20.13,944000.0,20.09,20.14,20.08,20.13,944000.0
2014-01-08 14:40:00,20.14,20.15,20.08,20.08,1102000.0,20.14,20.15,20.08,20.08,1102000.0
2014-01-08 14:50:00,20.08,20.11,20.07,20.08,542000.0,20.08,20.11,20.07,20.08,542000.0
2014-01-08 15:00:00,20.08,20.09,20.07,20.09,442000.0,20.08,20.09,20.07,20.09,442000.0
2014-01-08 15:10:00,20.08,20.09,20.04,20.05,788000.0,20.08,20.09,20.04,20.05,788000.0
2014-01-08 15:20:00,20.05,20.05,19.99,20.0,918000.0,20.05,20.05,19.99,20.0,918000.0
2014-01-08 15:30:00,20.0,20.05,19.99,20.04,734000.0,20.0,20.05,19.99,20.04,734000.0
2014-01-08 15:40:00,20.04,20.1,20.03,20.1,944000.0,20.04,20.1,20.03,20.1,944000.0
2014-01-08 15:50:00,20.1,20.11,20.09,20.1,2552000.0,20.1,20.11,20.09,20.1,2552000.0
2014-01-09 09:30:00,20.21,20.34,20.18,20.32,5076000.0,20.21,20.34,20.18,20.32,5076000.0
2014-01-09 09:40:00,20.31,20.32,20.22,20.26,2306000.0,20.31,20.32,20.22,20.26,2306000.0
2014-01-09 09:50:00,20.26,20.27,20.15,20.18,1524000.0,20.26,20.27,20.15,20.18,1524000.0
2014-01-09 10:00:00,20.19,20.22,20.09,20.12,1620000.0,20.19,20.22,20.09,20.12,1620000.0
2014-01-09 10:10:00,20.13,20.14,20.02,20.07,1654000.0,20.13,20.14,20.02,20.07,1654000.0
2014-01-09 10:20:00,20.07,20.09,20.03,20.04,888000.0,20.07,20.09,20.03,20.04,888000.0
2014-01-09 10:30:00,20.04,20.08,20.02,20.07,998000.0,20.04,20.08,20.02,20.07,998000.0
2014-01-09 10:40:00,20.07,20.09,20.01,20.06,972000.0,20.07,20.09,20.01,20.06,972000.0
2014-01-09 10:50:00,20.05,20.07,20.01,20.04,1090000.0,20.05,20.07,20.01,20.04,1090000.0
2014-01-09 11:00:00,20.04,20.04,19.98,20.0,1222000.0,20.04,20.04,19.98,20.0,1222000.0
2014-01-09 11:10:00,19.99,20.04,19.99,20.02,522000.0,19.99,20.04,19.99,20.02,522000.0
2014-01-09 11:20:00,20.02,20.04,19.98,20.02,584000.0,20.02,20.04,19.98,20.02,584000.0
2014-01-09 11:30:00,20.02,20.07,20.01,20.07,526000.0,20.02,20.07,20.01,20.07,526000.0
2014-01-09 11:40:00,20.07,20.09,20.02,20.03,564000.0,20.07,20.09,20.02,20.03,564000.0
2014-01-09 11:50:00,20.04,20.05,20.01,20.04,248000.0,20.04,20.05,20.01,20.04,248000.0
2014-01-09 12:00:00,20.04,20.05,20.0,20.02,272000.0,20.04,20.05,20.0,20.02,272000.0
2014-01-09 12:10:00,20.02,20.02,19.99,20.02,412000.0,20.02,20.02,19.99,20.02,412000.0
2014-01-09 12:20:00,20.03,20.04,20.01,20.03,268000.0,20.03,20.04,20.01,20.03,268000.0
2014-01-09 12:30:00,20.04,20.1,20.04,20.06,488000.0,20.04,20.1,20.04,20.06,488000.0
2014-01-09 12:40:00,20.06,20.09,20.05,20.05,436000.0,20.06,20.09,20.05,20.05,436000.0
2014-01-09 12:50:00,20.05,20.08,20.05,20.08,222000.0,20.05,20.08,20.05,20.08,222000.0
2014-01-09 13:00:00,20.08,20.09,20.01,20.02,568000.0,20.08,20.09,20.01,20.02,568000.0
2014-01-09 13:10:00,20.02,20.03,20.0,20.02,318000.0,20.02,20.03,20.0,20.02,318000.0
2014-01-09 13:20:00,20.02,20.05,20.0,20.04,336000.0,20.02,20.05,20.0,20.04,336000.0
2014-01-09 13:30:00,20.04,20.05,20.01,20.02,298000.0,20.04,20.05,20.01,20.02,298000.0
2014-01-09 13:40:00,20.02,20.03,20.01,20.01,212000.0,20.02,20.03,20.01,20.01,212000.0
2014-01-09 13:50:00,20.01,20.02,19.95,19.95,874000.0,20.01,20.02,19.95,19.95,874000.0
2014-01-09 14:00:00,19.96,19.97,19.92,19.95,600000.0,19.96,19.97,19.92,19.95,600000.0
2014-01-09 14:10:00,19.95,19.98,19.95,19.97,742000.0,19.95,19.98,19.95,19.97,742000.0
2014-01-09 14:20:00,19.98,19.99,19.97,19.98,258000.0,19.98,19.99,19.97,19.98,258000.0
2014-01-09 14:30:00,19.99,19.99,19.95,19.97,390000.0,19.99,19.99,19.95,19.97,390000.0
2014-01-09 14:40:00,19.97,19.99,19.95,19.98,330000.0,19.97,19.99,19.95,19.98,330000.0
2014-01-09 14:50:00,19.98,20.0,19.98,19.99,506000.0,19.98,20.0,19.98,19.99,506000.0
2014-01-09 15:00:00,20.0,20.01,19.98,19.98,276000.0,20.0,20.01,19.98,19.98,276000.0
2014-01-09 15:10:00,19.98,20.04,19.98,20.02,578000.0,19.98,20.04,19.98,20.02,578000.0
2014-01-09 15:20:00,20.02,20.05,20.02,20.04,520000.0,20.02,20.05,20.02,20.04,520000.0
2014-01-09 15:30:00,20.03,20.04,20.0,20.01,608000.0,20.03,20.04,20.0,20.01,608000.0
2014-01-09 15:40:00,20.02,20.05,20.01,20.04,654000.0,20.02,20.05,20.01,20.04,654000.0
2014-01-09 15:50:00,20.05,20.07,20.02,20.05,1894000.0,20.05,20.07,20.02,20.05,1894000.0
2014-01-10 09:30:00,20.13,20.19,20.04,20.07,2822000.0,20.13,20.19,20.04,20.07,2822000.0
2014-01-10 09:40:00,20.07,20.09,19.92,19.97,4270000.0,20.07,20.09,19.92,19.97,4270000.0
2014-01-10 09:50:00,19.97,20.03,19.91,19.97,1080000.0,19.97,20.03,19.91,19.97,1080000.0
2014-01-10 10:00:00,19.96,19.97,19.92,19.95,1144000.0,19.96,19.97,19.92,19.95,1144000.0
2014-01-10 10:10:00,19.94,19.95,19.85,19.87,1536000.0,19.94,19.95,19.85,19.87,1536000.0
2014-01-10 10:20:00,19.87,20.0,19.86,19.99,1740000.0,19.87,20.0,19.86,19.99,1740000.0
2014-01-10 10:30:00,19.98,19.98,19.87,19.89,1334000.0,19.98,19.98,19.87,19.89,1334000.0
2014-01-10 10:40:00,19.9,19.96,19.89,19.96,790000.0,19.9,19.96,19.89,19.96,790000.0
2014-01-10 10:50:00,19.97,20.0,19.92,19.94,572000.0,19.97,20.0,19.92,19.94,572000.0
2014-01-10 11:00:00,19.95,19.95,19.87,19.9,808000.0,19.95,19.95,19.87,19.9,808000.0
2014-01-10 11:10:00,19.9,19.92,19.87,19.88,874000.0,19.9,19.92,19.87,19.88,874000.0
2014-01-10 11:20:00,19.88,19.89,19.83,19.84,958000.0,19.88,19.89,19.83,19.84,958000.0
2014-01-10 11:30:00,19.84,19.85,19.79,19.8,1082000.0,19.84,19.85,19.79,19.8,1082000.0
2014-01-10 11:40:00,19.8,19.82,19.79,19.8,616000.0,19.8,19.82,19.79,19.8,616000.0
2014-01-10 11:50:00,19.8,19.82,19.79,19.8,540000.0,19.8,19.82,19.79,19.8,540000.0
2014-01-10 12:00:00,19.8,19.83,19.78,19.82,522000.0,19.8,19.83,19.78,19.82,522000.0
2014-01-10 12:10:00,19.82,19.83,19.79,19.81,386000.0,19.82,19.83,19.79,19.81,386000.0
2014-01-10 12:20:00,19.8,19.83,19.8,19.81,224000.0,19.8,19.83,19.8,19.81,224000.0
2014-01-10 12:30:00,19.81,19.82,19.8,19.81,300000.0,19.81,19.82,19.8,19.81,300000.0
2014-01-10 12:40:00,19.81,19.86,19.81,19.85,426000.0,19.81,19.86,19.81,19.85,426000.0
2014-01-10 12:50:00,19.85,19.86,19.79,19.79,406000.0,19.85,19.86,19.79,19.79,406000.0
2014-01-10 13:00:00,19.8,19.82,19.79,19.82,200000.0,19.8,19.82,19.79,19.82,200000.0
2014-01-10 13:10:00,19.82,19.84,19.79,19.8,398000.0,19.82,19.84,19.79,19.8,398000.0
2014-01-10 13:20:00,19.81,19.84,19.79,19.81,510000.0,19.81,19.84,19.79,19.81,510000.0
2014-01-10 13:30:00,19.81,19.82,19.8,19.8,542000.0,19.81,19.82,19.8,19.8,542000.0
2014-01-10 13:40:00,19.8,19.82,19.8,19.82,420000.0,19.8,19.82,19.8,19.82,420000.0
2014-01-10 13:50:00,19.81,19.82,19.77,19.77,670000.0,19.81,19.82,19.77,19.77,670000.0
2014-01-10 14:00:00,19.77,19.8,19.77,19.79,372000.0,19.77,19.8,19.77,19.79,372000.0
2014-01-10 14:10:00,19.8,19.81,19.77,19.79,404000.0,19.8,19.81,19.77,19.79,404000.0
2014-01-10 14:20:00,19.8,19.8,19.74,19.74,988000.0,19.8,19.8,19.74,19.74,988000.0
2014-01-10 14:30:00,19.74,19.75,19.71,19.72,1388000.0,19.74,19.75,19.71,19.72,1388000.0
2014-01-10 14:40:00,19.71,19.75,19.69,19.7,1134000.0,19.71,19.75,19.69,19.7,1134000.0
2014-01-10 14:50:00,19.71,19.75,19.7,19.73,1302000.0,19.71,19.75,19.7,19.73,1302000.0
2014-01-10 15:00:00,19.73,19.79,19.73,19.76,1678000.0,19.73,19.79,19.73,19.76,1678000.0
2014-01-10 15:10:00,19.75,19.79,19.75,19.77,910000.0,19.75,19.79,19.75,19.77,910000.0
2014-01-10 15:20:00,19.78,19.78,19.76,19.78,788000.0,19.78,19.78,19.76,19.78,788000.0
2014-01-10 15:30:00,19.78,19.83,19.77,19.82,1558000.0,19.78,19.83,19.77,19.82,1558000.0
2014-01-10 15:40:00,19.82,19.87,19.82,19.83,1240000.0,19.82,19.87,19.82,19.83,1240000.0
2014-01-10 15:50:00,19.83,19.88,19.82,19.88,2406000.0,19.83,19.88,19.82,19.88,2406000.0
2014-01-13 09:30:00,19.89,19.96,19.83,19.92,3146000.0,19.89,19.96,19.83,19.92,3146000.0
2014-01-13 09:40:00,19.91,19.91,19.84,19.91,734000.0,19.91,19.91,19.84,19.91,734000.0
2014-01-13 09:50:00,19.9,19.9,19.83,19.85,820000.0,19.9,19.9,19.83,19.85,820000.0
2014-01-13 10:00:00,19.85,19.99,19.84,19.95,1824000.0,19.85,19.99,19.84,19.95,1824000.0
2014-01-13 10:10:00,19.97,19.99,19.89,19.91,666000.0,19.97,19.99,19.89,19.91,666000.0
2014-01-13 10:20:00,19.91,19.97,19.9,19.93,774000.0,19.91,19.97,19.9,19.93,774000.0
2014-01-13 10:30:00,19.93,19.95,19.9,19.92,500000.0,19.93,19.95,19.9,19.92,500000.0
2014-01-13 10:40:00,19.93,19.95,19.92,19.94,242000.0,19.93,19.95,19.92,19.94,242000.0
2014-01-13 10:50:00,19.94,19.94,19.9,19.91,294000.0,19.94,19.94,19.9,19.91,294000.0
2014-01-13 11:00:00,19.91,19.91,19.86,19.88,816000.0,19.91,19.91,19.86,19.88,816000.0
2014-01-13 11:10:00,19.89,19.92,19.88,19.9,516000.0,19.89,19.92,19.88,19.9,516000.0
2014-01-13 11:20:00,19.9,19.92,19.89,19.91,526000.0,19.9,19.92,19.89,19.91,526000.0
2014-01-13 11:30:00,19.92,19.98,19.92,19.97,742000.0,19.92,19.98,19.92,19.97,742000.0
2014-01-13 11:40:00,19.97,19.98,19.94,19.96,502000.0,19.97,19.98,19.94,19.96,502000.0
2014-01-13 11:50:00,19.96,19.97,19.94,19.97,548000.0,19.96,19.97,19.94,19.97,548000.0
2014-01-13 12:00:00,19.96,19.98,19.94,19.95,678000.0,19.96,19.98,19.94,19.95,678000.0
2014-01-13 12:10:00,19.95,19.98,19.94,19.96,384000.0,19.95,19.98,19.94,19.96,384000.0
2014-01-13 12:20:00,19.96,19.96,19.9,19.94,868000.0,19.96,19.96,19.9,19.94,868000.0
2014-01-13 12:30:00,19.92,19.92,19.88,19.9,606000.0,19.92,19.92,19.88,19.9,606000.0
2014-01-13 12:40:00,19.91,19.96,19.88,19.93,1408000.0,19.91,19.96,19.88,19.93,1408000.0
2014-01-13 12:50:00,19.92,19.93,19.88,19.89,310000.0,19.92,19.93,19.88,19.89,310000.0
2014-01-13 13:00:00,19.89,19.92,19.85,19.9,1150000.0,19.89,19.92,19.85,19.9,1150000.0
2014-01-13 13:10:00,19.91,19.92,19.84,19.85,590000.0,19.91,19.92,19.84,19.85,590000.0
2014-01-13 13:20:00,19.85,19.87,19.84,19.85,370000.0,19.85,19.87,19.84,19.85,370000.0
2014-01-13 13:30:00,19.84,19.86,19.81,19.84,724000.0,19.84,19.86,19.81,19.84,724000.0
2014-01-13 13:40:00,19.84,19.84,19.77,19.8,492000.0,19.84,19.84,19.77,19.8,492000.0
2014-01-13 13:50:00,19.79,19.8,19.76,19.8,472000.0,19.79,19.8,19.76,19.8,472000.0
2014-01-13 14:00:00,19.79,19.8,19.75,19.79,722000.0,19.79,19.8,19.75,19.79,722000.0
2014-01-13 14:10:00,19.8,19.81,19.75,19.76,578000.0,19.8,19.81,19.75,19.76,578000.0
2014-01-13 14:20:00,19.75,19.76,19.67,19.7,1198000.0,19.75,19.76,19.67,19.7,1198000.0
2014-01-13 14:30:00,19.69,19.71,19.67,19.68,552000.0,19.69,19.71,19.67,19.68,552000.0
2014-01-13 14:40:00,19.68,19.71,19.58,19.62,1304000.0,19.68,19.71,19.58,19.62,1304000.0
2014-01-13 14:50:00,19.62,19.63,19.58,19.62,874000.0,19.62,19.63,19.58,19.62,874000.0
2014-01-13 15:00:00,19.62,19.62,19.47,19.52,1964000.0,19.62,19.62,19.47,19.52,1964000.0
2014-01-13 15:10:00,19.52,19.58,19.48,19.58,1662000.0,19.52,19.58,19.48,19.58,1662000.0
2014-01-13 15:20:00,19.57,19.61,19.53,19.56,1410000.0,19.57,19.61,19.53,19.56,1410000.0
2014-01-13 15:30:00,19.56,19.57,19.48,19.48,1344000.0,19.56,19.57,19.48,19.48,1344000.0
2014-01-13 15:40:00,19.49,19.49,19.42,19.46,3292000.0,19.49,19.49,19.42,19.46,3292000.0
2014-01-13 15:50:00,19.47,19.57,19.46,19.54,5420000.0,19.47,19.57,19.46,19.54,5420000.0
2014-01-14 09:30:00,19.61,19.72,19.56,19.64,3712000.0,19.61,19.72,19.56,19.64,3712000.0
2014-01-14 09:40:00,19.64,19.72,19.6,19.68,1424000.0,19.64,19.72,19.6,19.68,1424000.0
2014-01-14 09:50:00,19.66,19.71,19.62,19.69,964000.0,19.66,19.71,19.62,19.69,964000.0
2014-01-14 10:00:00,19.67,19.77,19.67,19.74,1524000.0,19.67,19.77,19.67,19.74,1524000.0
2014-01-14 10:10:00,19.74,19.75,19.68,19.71,1986000.0,19.74,19.75,19.68,19.71,1986000.0
2014-01-14 10:20:00,19.71,19.72,19.68,19.68,552000.0,19.71,19.72,19.68,19.68,552000.0
2014-01-14 10:30:00,19.7,19.71,19.63,19.63,1028000.0,19.7,19.71,19.63,19.63,1028000.0
2014-01-14 10:40:00,19.63,19.68,19.6,19.68,1106000.0,19.63,19.68,19.6,19.68,1106000.0
2014-01-14 10:50:00,19.66,19.73,19.66,19.72,816000.0,19.66,19.73,19.66,19.72,816000.0
2014-01-14 11:00:00,19.72,19.75,19.7,19.71,930000.0,19.72,19.75,19.7,19.71,930000.0
2014-01-14 11:10:00,19.7,19.76,19.69,19.74,934000.0,19.7,19.76,19.69,19.74,934000.0
2014-01-14 11:20:00,19.74,19.76,19.71,19.74,888000.0,19.74,19.76,19.71,19.74,888000.0
2014-01-14 11:30:00,19.75,19.76,19.72,19.75,528000.0,19.75,19.76,19.72,19.75,528000.0
2014-01-14 11:40:00,19.74,19.78,19.74,19.77,1122000.0,19.74,19.78,19.74,19.77,1122000.0
2014-01-14 11:50:00,19.78,19.8,19.75,19.8,952000.0,19.78,19.8,19.75,19.8,952000.0
2014-01-14 12:00:00,19.8,19.81,19.76,19.8,1084000.0,19.8,19.81,19.76,19.8,1084000.0
2014-01-14 12:10:00,19.8,19.81,19.79,19.81,712000.0,19.8,19.81,19.79,19.81,712000.0
2014-01-14 12:20:00,19.81,19.85,19.8,19.82,838000.0,19.81,19.85,19.8,19.82,838000.0
2014-01-14 12:30:00,19.83,19.84,19.8,19.81,1288000.0,19.83,19.84,19.8,19.81,1288000.0
2014-01-14 12:40:00,19.82,19.84,19.81,19.81,348000.0,19.82,19.84,19.81,19.81,348000.0
2014-01-14 12:50:00,19.81,19.85,19.8,19.84,590000.0,19.81,19.85,19.8,19.84,590000.0
2014-01-14 13:00:00,19.85,19.87,19.83,19.86,542000.0,19.85,19.87,19.83,19.86,542000.0
2014-01-14 13:10:00,19.86,19.92,19.85,19.89,888000.0,19.86,19.92,19.85,19.89,888000.0
2014-01-14 13:20:00,19.89,19.89,19.84,19.86,370000.0,19.89,19.89,19.84,19.86,370000.0
2014-01-14 13:30:00,19.86,19.9,19.86,19.9,294000.0,19.86,19.9,19.86,19.9,294000.0
2014-01-14 13:40:00,19.9,19.9,19.84,19.86,308000.0,19.9,19.9,19.84,19.86,308000.0
2014-01-14 13:50:00,19.86,19.89,19.85,19.89,314000.0,19.86,19.89,19.85,19.89,314000.0
2014-01-14 14:00:00,19.89,19.9,19.85,19.86,314000.0,19.89,19.9,19.85,19.86,314000.0
2014-01-14 14:10:00,19.85,19.87,19.84,19.85,380000.0,19.85,19.87,19.84,19.85,380000.0
2014-01-14 14:20:00,19.85,19.89,19.84,19.89,360000.0,19.85,19.89,19.84,19.89,360000.0
2014-01-14 14:30:00,19.9,19.9,19.88,19.9,498000.0,19.9,19.9,19.88,19.9,498000.0
2014-01-14 14:40:00,19.9,19.91,19.88,19.91,440000.0,19.9,19.91,19.88,19.91,440000.0
2014-01-14 14:50:00,19.91,19.93,19.89,19.9,562000.0,19.91,19.93,19.89,19.9,562000.0
2014-01-14 15:00:00,19.9,19.91,19.87,19.89,636000.0,19.9,19.91,19.87,19.89,636000.0
2014-01-14 15:10:00,19.89,19.92,19.88,19.89,550000.0,19.89,19.92,19.88,19.89,550000.0
2014-01-14 15:20:00,19.89,19.92,19.89,19.91,612000.0,19.89,19.92,19.89,19.91,612000.0
2014-01-14 15:30:00,19.9,19.91,19.88,19.9,932000.0,19.9,19.91,19.88,19.9,932000.0
2014-01-14 15:40:00,19.9,19.91,19.88,19.9,1116000.0,19.9,19.91,19.88,19.9,1116000.0
2014-01-14 15:50:00,19.9,19.92,19.88,19.88,2748000.0,19.9,19.92,19.88,19.88,2748000.0
2014-01-15 09:30:00,19.94,19.97,19.9,19.94,2804000.0,19.94,19.97,19.9,19.94,2804000.0
2014-01-15 09:40:00,19.94,19.95,19.81,19.85,1990000.0,19.94,19.95,19.81,19.85,1990000.0
2014-01-15 09:50:00,19.84,19.9,19.84,19.85,1010000.0,19.84,19.9,19.84,19.85,1010000.0
2014-01-15 10:00:00,19.87,19.91,19.85,19.86,966000.0,19.87,19.91,19.85,19.86,966000.0
2014-01-15 10:10:00,19.86,19.89,19.78,19.79,1938000.0,19.86,19.89,19.78,19.79,1938000.0
2014-01-15 10:20:00,19.8,19.82,19.77,19.78,1366000.0,19.8,19.82,19.77,19.78,1366000.0
2014-01-15 10:30:00,19.78,19.81,19.73,19.79,2610000.0,19.78,19.81,19.73,19.79,2610000.0
2014-01-15 10:40:00,19.79,19.8,19.75,19.78,548000.0,19.79,19.8,19.75,19.78,548000.0
2014-01-15 10:50:00,19.77,19.78,19.73,19.73,1800000.0,19.77,19.78,19.73,19.73,1800000.0
2014-01-15 11:00:00,19.73,19.79,19.7,19.75,1102000.0,19.73,19.79,19.7,19.75,1102000.0
2014-01-15 11:10:00,19.74,19.75,19.67,19.69,1792000.0,19.74,19.75,19.67,19.69,1792000.0
2014-01-15 11:20:00,19.7,19.7,19.63,19.69,1810000.0,19.7,19.7,19.63,19.69,1810000.0
2014-01-15 11:30:00,19.68,19.74,19.68,19.74,1178000.0,19.68,19.74,19.68,19.74,1178000.0
2014-01-15 11:40:00,19.73,19.75,19.69,19.69,1196000.0,19.73,19.75,19.69,19.69,1196000.0
2014-01-15 11:50:00,19.69,19.72,19.69,19.69,1300000.0,19.69,19.72,19.69,19.69,1300000.0
2014-01-15 12:00:00,19.69,19.76,19.68,19.75,896000.0,19.69,19.76,19.68,19.75,896000.0
2014-01-15 12:10:00,19.75,19.76,19.73,19.75,494000.0,19.75,19.76,19.73,19.75,494000.0
2014-01-15 12:20:00,19.75,19.76,19.71,19.74,764000.0,19.75,19.76,19.71,19.74,764000.0
2014-01-15 12:30:00,19.74,19.75,19.7,19.71,480000.0,19.74,19.75,19.7,19.71,480000.0
2014-01-15 12:40:00,19.71,19.73,19.7,19.73,338000.0,19.71,19.73,19.7,19.73,338000.0
2014-01-15 12:50:00,19.74,19.75,19.71,19.72,324000.0,19.74,19.75,19.71,19.72,324000.0
2014-01-15 13:00:00,19.71,19.76,19.71,19.76,558000.0,19.71,19.76,19.71,19.76,558000.0
2014-01-15 13:10:00,19.75,19.77,19.74,19.74,398000.0,19.75,19.77,19.74,19.74,398000.0
2014-01-15 13:20:00,19.74,19.76,19.71,19.72,324000.0,19.74,19.76,19.71,19.72,324000.0
2014-01-15 13:30:00,19.73,19.73,19.7,19.71,348000.0,19.73,19.73,19.7,19.71,348000.0
2014-01-15 13:40:00,19.72,19.72,19.7,19.7,452000.0,19.72,19.72,19.7,19.7,452000.0
2014-01-15 13:50:00,19.7,19.72,19.69,19.71,510000.0,19.7,19.72,19.69,19.71,510000.0
2014-01-15 14:00:00,19.71,19.72,19.69,19.71,592000.0,19.71,19.72,19.69,19.71,592000.0
2014-01-15 14:10:00,19.71,19.79,19.71,19.78,816000.0,19.71,19.79,19.71,19.78,816000.0
2014-01-15 14:20:00,19.79,19.8,19.76,19.76,636000.0,19.79,19.8,19.76,19.76,636000.0
2014-01-15 14:30:00,19.77,19.78,19.76,19.78,372000.0,19.77,19.78,19.76,19.78,372000.0
2014-01-15 14:40:00,19.78,19.79,19.76,19.78,482000.0,19.78,19.79,19.76,19.78,482000.0
2014-01-15 14:50:00,19.79,19.81,19.78,19.8,862000.0,19.79,19.81,19.78,19.8,862000.0
2014-01-15 15:00:00,19.79,19.8,19.78,19.8,502000.0,19.79,19.8,19.78,19.8,502000.0
2014-01-15 15:10:00,19.8,19.8,19.76,19.76,670000.0,19.8,19.8,19.76,19.76,670000.0
2014-01-15 15:20:00,19.76,19.8,19.76,19.78,808000.0,19.76,19.8,19.76,19.78,808000.0
2014-01-15 15:30:00,19.78,19.8,19.77,19.79,592000.0,19.78,19.8,19.77,19.79,592000.0
2014-01-15 15:40:00,19.8,19.81,19.78,19.79,1346000.0,19.8,19.81,19.78,19.79,1346000.0
2014-01-15 15:50:00,19.8,19.82,19.76,19.79,3178000.0,19.8,19.82,19.76,19.79,3178000.0
2014-01-16 09:30:00,19.68,19.73,19.47,19.58,6174000.0,19.68,19.73,19.47,19.58,6174000.0
2014-01-16 09:40:00,19.58,19.6,19.48,19.58,3810000.0,19.58,19.6,19.48,19.58,3810000.0
2014-01-16 09:50:00,19.57,19.72,19.55,19.7,2032000.0,19.57,19.72,19.55,19.7,2032000.0
2014-01-16 10:00:00,19.68,19.82,19.66,19.74,2302000.0,19.68,19.82,19.66,19.74,2302000.0
2014-01-16 10:10:00,19.75,19.83,19.73,19.81,1202000.0,19.75,19.83,19.73,19.81,1202000.0
2014-01-16 10:20:00,19.81,19.85,19.8,19.81,1074000.0,19.81,19.85,19.8,19.81,1074000.0
2014-01-16 10:30:00,19.82,19.82,19.76,19.78,932000.0,19.82,19.82,19.76,19.78,932000.0
2014-01-16 10:40:00,19.78,19.79,19.71,19.74,1184000.0,19.78,19.79,19.71,19.74,1184000.0
2014-01-16 10:50:00,19.74,19.76,19.7,19.76,1000000.0,19.74,19.76,19.7,19.76,1000000.0
2014-01-16 11:00:00,19.74,19.75,19.71,19.74,628000.0,19.74,19.75,19.71,19.74,628000.0
2014-01-16 11:10:00,19.75,19.78,19.73,19.77,1088000.0,19.75,19.78,19.73,19.77,1088000.0
2014-01-16 11:20:00,19.77,19.8,19.75,19.78,562000.0,19.77,19.8,19.75,19.78,562000.0
2014-01-16 11:30:00,19.79,19.83,19.78,19.81,852000.0,19.79,19.83,19.78,19.81,852000.0
2014-01-16 11:40:00,19.81,19.9,19.81,19.88,1328000.0,19.81,19.9,19.81,19.88,1328000.0
2014-01-16 11:50:00,19.88,19.9,19.84,19.86,482000.0,19.88,19.9,19.84,19.86,482000.0
2014-01-16 12:00:00,19.87,19.88,19.83,19.86,802000.0,19.87,19.88,19.83,19.86,802000.0
2014-01-16 12:10:00,19.86,19.89,19.85,19.88,634000.0,19.86,19.89,19.85,19.88,634000.0
2014-01-16 12:20:00,19.88,19.89,19.82,19.86,574000.0,19.88,19.89,19.82,19.86,574000.0
2014-01-16 12:30:00,19.86,19.88,19.84,19.85,652000.0,19.86,19.88,19.84,19.85,652000.0
2014-01-16 12:40:00,19.87,19.91,19.86,19.89,614000.0,19.87,19.91,19.86,19.89,614000.0
2014-01-16 12:50:00,19.89,19.92,19.89,19.9,620000.0,19.89,19.92,19.89,19.9,620000.0
2014-01-16 13:00:00,19.91,19.92,19.88,19.9,332000.0,19.91,19.92,19.88,19.9,332000.0
2014-01-16 13:10:00,19.91,19.93,19.9,19.93,394000.0,19.91,19.93,19.9,19.93,394000.0
2014-01-16 13:20:00,19.93,19.95,19.92,19.94,768000.0,19.93,19.95,19.92,19.94,768000.0
2014-01-16 13:30:00,19.94,19.94,19.91,19.93,226000.0,19.94,19.94,19.91,19.93,226000.0
2014-01-16 13:40:00,19.93,19.96,19.93,19.96,546000.0,19.93,19.96,19.93,19.96,546000.0
2014-01-16 13:50:00,19.96,19.96,19.91,19.91,494000.0,19.96,19.96,19.91,19.91,494000.0
2014-01-16 14:00:00,19.9,19.92,19.89,19.89,364000.0,19.9,19.92,19.89,19.89,364000.0
2014-01-16 14:10:00,19.89,19.89,19.85,19.85,458000.0,19.89,19.89,19.85,19.85,458000.0
2014-01-16 14:20:00,19.85,19.86,19.83,19.84,476000.0,19.85,19.86,19.83,19.84,476000.0
2014-01-16 14:30:00,19.85,19.85,19.81,19.81,456000.0,19.85,19.85,19.81,19.81,456000.0
2014-01-16 14:40:00,19.81,19.84,19.81,19.84,332000.0,19.81,19.84,19.81,19.84,332000.0
2014-01-16 14:50:00,19.83,19.86,19.83,19.83,652000.0,19.83,19.86,19.83,19.83,652000.0
2014-01-16 15:00:00,19.83,19.84,19.82,19.82,406000.0,19.83,19.84,19.82,19.82,406000.0
2014-01-16 15:10:00,19.83,19.83,19.8,19.81,410000.0,19.83,19.83,19.8,19.81,410000.0
2014-01-16 15:20:00,19.82,19.83,19.78,19.8,662000.0,19.82,19.83,19.78,19.8,662000.0
2014-01-16 15:30:00,19.8,19.82,19.79,19.79,578000.0,19.8,19.82,19.79,19.79,578000.0
2014-01-16 15:40:00,19.79,19.8,19.74,19.74,1122000.0,19.79,19.8,19.74,19.74,1122000.0
2014-01-16 15:50:00,19.74,19.79,19.73,19.79,1714000.0,19.74,19.79,19.73,19.79,1714000.0
2014-01-17 09:30:00,19.71,19.83,19.68,19.83,17358000.0,19.71,19.83,19.68,19.83,17358000.0
2014-01-17 09:40:00,19.83,19.9,19.81,19.83,1882000.0,19.83,19.9,19.81,19.83,1882000.0
2014-01-17 09:50:00,19.83,19.92,19.77,19.89,2782000.0,19.83,19.92,19.77,19.89,2782000.0
2014-01-17 10:00:00,19.88,19.99,19.85,19.93,3080000.0,19.88,19.99,19.85,19.93,3080000.0
2014-01-17 10:10:00,19.93,19.98,19.93,19.97,1336000.0,19.93,19.98,19.93,19.97,1336000.0
2014-01-17 10:20:00,19.98,20.01,19.9,19.92,2108000.0,19.98,20.01,19.9,19.92,2108000.0
2014-01-17 10:30:00,19.93,19.99,19.92,19.98,984000.0,19.93,19.99,19.92,19.98,984000.0
2014-01-17 10:40:00,19.97,20.01,19.96,20.0,1150000.0,19.97,20.01,19.96,20.0,1150000.0
2014-01-17 10:50:00,20.0,20.12,20.0,20.08,3300000.0,20.0,20.12,20.0,20.08,3300000.0
2014-01-17 11:00:00,20.09,20.1,19.98,19.99,1912000.0,20.09,20.1,19.98,19.99,1912000.0
2014-01-17 11:10:00,19.99,20.09,19.99,20.09,1684000.0,19.99,20.09,19.99,20.09,1684000.0
2014-01-17 11:20:00,20.08,20.1,20.07,20.08,802000.0,20.08,20.1,20.07,20.08,802000.0
2014-01-17 11:30:00,20.07,20.09,20.05,20.08,1104000.0,20.07,20.09,20.05,20.08,1104000.0
2014-01-17 11:40:00,20.08,20.11,20.07,20.1,1226000.0,20.08,20.11,20.07,20.1,1226000.0
2014-01-17 11:50:00,20.1,20.12,20.08,20.11,734000.0,20.1,20.12,20.08,20.11,734000.0
2014-01-17 12:00:00,20.1,20.14,20.1,20.14,1008000.0,20.1,20.14,20.1,20.14,1008000.0
2014-01-17 12:10:00,20.14,20.17,20.12,20.13,1308000.0,20.14,20.17,20.12,20.13,1308000.0
2014-01-17 12:20:00,20.13,20.14,20.12,20.14,590000.0,20.13,20.14,20.12,20.14,590000.0
2014-01-17 12:30:00,20.14,20.15,20.12,20.13,538000.0,20.14,20.15,20.12,20.13,538000.0
2014-01-17 12:40:00,20.12,20.15,20.11,20.15,520000.0,20.12,20.15,20.11,20.15,520000.0
2014-01-17 12:50:00,20.14,20.15,20.11,20.12,616000.0,20.14,20.15,20.11,20.12,616000.0
2014-01-17 13:00:00,20.12,20.14,20.11,20.13,442000.0,20.12,20.14,20.11,20.13,442000.0
2014-01-17 13:10:00,20.13,20.13,20.07,20.09,1430000.0,20.13,20.13,20.07,20.09,1430000.0
2014-01-17 13:20:00,20.09,20.11,20.08,20.1,998000.0,20.09,20.11,20.08,20.1,998000.0
2014-01-17 13:30:00,20.1,20.12,20.09,20.11,936000.0,20.1,20.12,20.09,20.11,936000.0
2014-01-17 13:40:00,20.11,20.13,20.1,20.13,778000.0,20.11,20.13,20.1,20.13,778000.0
2014-01-17 13:50:00,20.13,20.15,20.11,20.13,1144000.0,20.13,20.15,20.11,20.13,1144000.0
2014-01-17 14:00:00,20.13,20.16,20.12,20.14,540000.0,20.13,20.16,20.12,20.14,540000.0
2014-01-17 14:10:00,20.15,20.15,20.13,20.14,422000.0,20.15,20.15,20.13,20.14,422000.0
2014-01-17 14:20:00,20.14,20.16,20.13,20.15,992000.0,20.14,20.16,20.13,20.15,992000.0
2014-01-17 14:30:00,20.15,20.15,20.1,20.11,848000.0,20.15,20.15,20.1,20.11,848000.0
2014-01-17 14:40:00,20.11,20.12,20.08,20.09,786000.0,20.11,20.12,20.08,20.09,786000.0
2014-01-17 14:50:00,20.09,20.09,20.02,20.02,1096000.0,20.09,20.09,20.02,20.02,1096000.0
2014-01-17 15:00:00,20.03,20.05,19.99,19.99,1002000.0,20.03,20.05,19.99,19.99,1002000.0
2014-01-17 15:10:00,19.99,20.0,19.96,19.98,1040000.0,19.99,20.0,19.96,19.98,1040000.0
2014-01-17 15:20:00,19.98,19.99,19.94,19.95,980000.0,19.98,19.99,19.94,19.95,980000.0
2014-01-17 15:30:00,19.95,19.95,19.86,19.87,2286000.0,19.95,19.95,19.86,19.87,2286000.0
2014-01-17 15:40:00,19.87,19.97,19.86,19.95,2990000.0,19.87,19.97,19.86,19.95,2990000.0
2014-01-17 15:50:00,19.96,20.0,19.94,19.98,5110000.0,19.96,20.0,19.94,19.98,5110000.0
2014-01-21 09:30:00,20.15,20.2,20.09,20.14,3944000.0,20.15,20.2,20.09,20.14,3944000.0
2014-01-21 09:40:00,20.14,20.23,20.08,20.22,2628000.0,20.14,20.23,20.08,20.22,2628000.0
2014-01-21 09:50:00,20.23,20.28,20.16,20.21,3086000.0,20.23,20.28,20.16,20.21,3086000.0
2014-01-21 10:00:00,20.2,20.26,20.2,20.24,1380000.0,20.2,20.26,20.2,20.24,1380000.0
2014-01-21 10:10:00,20.25,20.26,20.18,20.25,2160000.0,20.25,20.26,20.18,20.25,2160000.0
2014-01-21 10:20:00,20.26,20.26,20.18,20.2,1568000.0,20.26,20.26,20.18,20.2,1568000.0
2014-01-21 10:30:00,20.2,20.22,20.11,20.15,1618000.0,20.2,20.22,20.11,20.15,1618000.0
2014-01-21 10:40:00,20.15,20.2,20.14,20.17,426000.0,20.15,20.2,20.14,20.17,426000.0
2014-01-21 10:50:00,20.17,20.23,20.15,20.23,870000.0,20.17,20.23,20.15,20.23,870000.0
2014-01-21 11:00:00,20.22,20.26,20.18,20.18,1012000.0,20.22,20.26,20.18,20.18,1012000.0
2014-01-21 11:10:00,20.19,20.19,20.09,20.15,1216000.0,20.19,20.19,20.09,20.15,1216000.0
2014-01-21 11:20:00,20.15,20.2,20.15,20.18,846000.0,20.15,20.2,20.15,20.18,846000.0
2014-01-21 11:30:00,20.16,20.22,20.15,20.21,906000.0,20.16,20.22,20.15,20.21,906000.0
2014-01-21 11:40:00,20.2,20.23,20.17,20.21,954000.0,20.2,20.23,20.17,20.21,954000.0
2014-01-21 11:50:00,20.2,20.21,20.16,20.2,708000.0,20.2,20.21,20.16,20.2,708000.0
2014-01-21 12:00:00,20.19,20.21,20.11,20.13,966000.0,20.19,20.21,20.11,20.13,966000.0
2014-01-21 12:10:00,20.11,20.21,20.11,20.17,882000.0,20.11,20.21,20.11,20.17,882000.0
2014-01-21 12:20:00,20.17,20.2,20.13,20.18,806000.0,20.17,20.2,20.13,20.18,806000.0
2014-01-21 12:30:00,20.19,20.21,20.18,20.19,518000.0,20.19,20.21,20.18,20.19,518000.0
2014-01-21 12:40:00,20.2,20.24,20.2,20.21,612000.0,20.2,20.24,20.2,20.21,612000.0
2014-01-21 12:50:00,20.22,20.25,20.22,20.23,946000.0,20.22,20.25,20.22,20.23,946000.0
2014-01-21 13:00:00,20.23,20.24,20.22,20.23,272000.0,20.23,20.24,20.22,20.23,272000.0
2014-01-21 13:10:00,20.23,20.24,20.21,20.22,294000.0,20.23,20.24,20.21,20.22,294000.0
2014-01-21 13:20:00,20.22,20.23,20.2,20.23,400000.0,20.22,20.23,20.2,20.23,400000.0
2014-01-21 13:30:00,20.23,20.27,20.23,20.26,1060000.0,20.23,20.27,20.23,20.26,1060000.0
2014-01-21 13:40:00,20.26,20.27,20.25,20.26,560000.0,20.26,20.27,20.25,20.26,560000.0
2014-01-21 13:50:00,20.26,20.28,20.25,20.26,818000.0,20.26,20.28,20.25,20.26,818000.0
2014-01-21 14:00:00,20.27,20.28,20.25,20.25,380000.0,20.27,20.28,20.25,20.25,380000.0
2014-01-21 14:10:00,20.26,20.26,20.23,20.24,624000.0,20.26,20.26,20.23,20.24,624000.0
2014-01-21 14:20:00,20.25,20.28,20.23,20.28,570000.0,20.25,20.28,20.23,20.28,570000.0
2014-01-21 14:30:00,20.27,20.35,20.26,20.35,2854000.0,20.27,20.35,20.26,20.35,2854000.0
2014-01-21 14:40:00,20.35,20.39,20.33,20.36,2122000.0,20.35,20.39,20.33,20.36,2122000.0
2014-01-21 14:50:00,20.37,20.37,20.31,20.36,1208000.0,20.37,20.37,20.31,20.36,1208000.0
2014-01-21 15:00:00,20.36,20.36,20.31,20.33,736000.0,20.36,20.36,20.31,20.33,736000.0
2014-01-21 15:10:00,20.33,20.34,20.29,20.31,624000.0,20.33,20.34,20.29,20.31,624000.0
2014-01-21 15:20:00,20.31,20.33,20.28,20.31,582000.0,20.31,20.33,20.28,20.31,582000.0
2014-01-21 15:30:00,20.3,20.36,20.29,20.36,1038000.0,20.3,20.36,20.29,20.36,1038000.0
2014-01-21 15:40:00,20.34,20.38,20.34,20.36,1546000.0,20.34,20.38,20.34,20.36,1546000.0
2014-01-21 15:50:00,20.36,20.37,20.32,20.35,3342000.0,20.36,20.37,20.32,20.35,3342000.0
2014-01-22 09:30:00,20.4,20.4,20.23,20.32,3272000.0,20.4,20.4,20.23,20.32,3272000.0
2014-01-22 09:40:00,20.31,20.32,20.26,20.28,788000.0,20.31,20.32,20.26,20.28,788000.0
2014-01-22 09:50:00,20.29,20.3,20.24,20.25,1052000.0,20.29,20.3,20.24,20.25,1052000.0
2014-01-22 10:00:00,20.26,20.28,20.2,20.25,956000.0,20.26,20.28,20.2,20.25,956000.0
2014-01-22 10:10:00,20.24,20.25,20.18,20.21,910000.0,20.24,20.25,20.18,20.21,910000.0
2014-01-22 10:20:00,20.21,20.25,20.19,20.23,890000.0,20.21,20.25,20.19,20.23,890000.0
2014-01-22 10:30:00,20.23,20.24,20.2,20.21,754000.0,20.23,20.24,20.2,20.21,754000.0
2014-01-22 10:40:00,20.21,20.23,20.14,20.15,892000.0,20.21,20.23,20.14,20.15,892000.0
2014-01-22 10:50:00,20.15,20.15,20.1,20.12,1518000.0,20.15,20.15,20.1,20.12,1518000.0
2014-01-22 11:00:00,20.13,20.16,20.11,20.16,576000.0,20.13,20.16,20.11,20.16,576000.0
2014-01-22 11:10:00,20.15,20.16,20.13,20.15,594000.0,20.15,20.16,20.13,20.15,594000.0
2014-01-22 11:20:00,20.15,20.18,20.14,20.16,942000.0,20.15,20.18,20.14,20.16,942000.0
2014-01-22 11:30:00,20.15,20.17,20.11,20.15,704000.0,20.15,20.17,20.11,20.15,704000.0
2014-01-22 11:40:00,20.15,20.16,20.13,20.15,648000.0,20.15,20.16,20.13,20.15,648000.0
2014-01-22 11:50:00,20.15,20.16,20.14,20.14,376000.0,20.15,20.16,20.14,20.14,376000.0
2014-01-22 12:00:00,20.15,20.18,20.13,20.18,532000.0,20.15,20.18,20.13,20.18,532000.0
2014-01-22 12:10:00,20.18,20.22,20.18,20.22,474000.0,20.18,20.22,20.18,20.22,474000.0
2014-01-22 12:20:00,20.22,20.25,20.22,20.25,464000.0,20.22,20.25,20.22,20.25,464000.0
2014-01-22 12:30:00,20.25,20.25,20.21,20.23,278000.0,20.25,20.25,20.21,20.23,278000.0
2014-01-22 12:40:00,20.24,20.3,20.23,20.29,616000.0,20.24,20.3,20.23,20.29,616000.0
2014-01-22 12:50:00,20.29,20.3,20.27,20.27,624000.0,20.29,20.3,20.27,20.27,624000.0
2014-01-22 13:00:00,20.28,20.29,20.25,20.26,512000.0,20.28,20.29,20.25,20.26,512000.0
2014-01-22 13:10:00,20.26,20.3,20.26,20.28,496000.0,20.26,20.3,20.26,20.28,496000.0
2014-01-22 13:20:00,20.29,20.3,20.28,20.29,312000.0,20.29,20.3,20.28,20.29,312000.0
2014-01-22 13:30:00,20.28,20.28,20.23,20.24,444000.0,20.28,20.28,20.23,20.24,444000.0
2014-01-22 13:40:00,20.24,20.28,20.24,20.24,350000.0,20.24,20.28,20.24,20.24,350000.0
2014-01-22 13:50:00,20.24,20.27,20.22,20.24,810000.0,20.24,20.27,20.22,20.24,810000.0
2014-01-22 14:00:00,20.25,20.27,20.24,20.25,294000.0,20.25,20.27,20.24,20.25,294000.0
2014-01-22 14:10:00,20.25,20.26,20.24,20.26,274000.0,20.25,20.26,20.24,20.26,274000.0
2014-01-22 14:20:00,20.26,20.26,20.24,20.25,200000.0,20.26,20.26,20.24,20.25,200000.0
2014-01-22 14:30:00,20.25,20.25,20.23,20.24,410000.0,20.25,20.25,20.23,20.24,410000.0
2014-01-22 14:40:00,20.23,20.25,20.2,20.2,636000.0,20.23,20.25,20.2,20.2,636000.0
2014-01-22 14:50:00,20.21,20.22,20.19,20.2,270000.0,20.21,20.22,20.19,20.2,270000.0
2014-01-22 15:00:00,20.21,20.26,20.2,20.26,700000.0,20.21,20.26,20.2,20.26,700000.0
2014-01-22 15:10:00,20.26,20.26,20.23,20.24,518000.0,20.26,20.26,20.23,20.24,518000.0
2014-01-22 15:20:00,20.24,20.27,20.23,20.25,524000.0,20.24,20.27,20.23,20.25,524000.0
2014-01-22 15:30:00,20.25,20.25,20.23,20.24,800000.0,20.25,20.25,20.23,20.24,800000.0
2014-01-22 15:40:00,20.24,20.25,20.22,20.22,1250000.0,20.24,20.25,20.22,20.22,1250000.0
2014-01-22 15:50:00,20.22,20.24,20.22,20.23,2372000.0,20.22,20.24,20.22,20.23,2372000.0
2014-01-23 09:30:00,20.05,20.15,19.94,20.09,6082000.0,20.05,20.15,19.94,20.09,6082000.0
2014-01-23 09:40:00,20.07,20.23,20.04,20.19,2966000.0,20.07,20.23,20.04,20.19,2966000.0
2014-01-23 09:50:00,20.19,20.31,20.18,20.21,2532000.0,20.19,20.31,20.18,20.21,2532000.0
2014-01-23 10:00:00,20.21,20.23,20.13,20.16,2062000.0,20.21,20.23,20.13,20.16,2062000.0
2014-01-23 10:10:00,20.15,20.18,20.1,20.16,1328000.0,20.15,20.18,20.1,20.16,1328000.0
2014-01-23 10:20:00,20.17,20.17,20.09,20.1,924000.0,20.17,20.17,20.09,20.1,924000.0
2014-01-23 10:30:00,20.09,20.16,20.08,20.13,1532000.0,20.09,20.16,20.08,20.13,1532000.0
2014-01-23 10:40:00,20.14,20.15,20.1,20.15,1976000.0,20.14,20.15,20.1,20.15,1976000.0
2014-01-23 10:50:00,20.15,20.15,20.09,20.1,728000.0,20.15,20.15,20.09,20.1,728000.0
2014-01-23 11:00:00,20.1,20.11,20.06,20.11,686000.0,20.1,20.11,20.06,20.11,686000.0
2014-01-23 11:10:00,20.11,20.16,20.09,20.16,402000.0,20.11,20.16,20.09,20.16,402000.0
2014-01-23 11:20:00,20.15,20.16,20.12,20.15,676000.0,20.15,20.16,20.12,20.15,676000.0
2014-01-23 11:30:00,20.15,20.17,20.12,20.13,356000.0,20.15,20.17,20.12,20.13,356000.0
2014-01-23 11:40:00,20.13,20.17,20.11,20.12,428000.0,20.13,20.17,20.11,20.12,428000.0
2014-01-23 11:50:00,20.12,20.17,20.12,20.17,320000.0,20.12,20.17,20.12,20.17,320000.0
2014-01-23 12:00:00,20.16,20.17,20.11,20.11,442000.0,20.16,20.17,20.11,20.11,442000.0
2014-01-23 12:10:00,20.11,20.14,20.1,20.11,418000.0,20.11,20.14,20.1,20.11,418000.0
2014-01-23 12:20:00,20.1,20.12,20.05,20.08,664000.0,20.1,20.12,20.05,20.08,664000.0
2014-01-23 12:30:00,20.07,20.07,20.0,20.02,1704000.0,20.07,20.07,20.0,20.02,1704000.0
2014-01-23 12:40:00,20.02,20.05,20.01,20.03,896000.0,20.02,20.05,20.01,20.03,896000.0
2014-01-23 12:50:00,20.05,20.07,20.02,20.07,508000.0,20.05,20.07,20.02,20.07,508000.0
2014-01-23 13:00:00,20.08,20.08,20.03,20.05,476000.0,20.08,20.08,20.03,20.05,476000.0
2014-01-23 13:10:00,20.05,20.06,20.02,20.02,596000.0,20.05,20.06,20.02,20.02,596000.0
2014-01-23 13:20:00,20.02,20.04,20.01,20.03,248000.0,20.02,20.04,20.01,20.03,248000.0
2014-01-23 13:30:00,20.02,20.04,20.0,20.02,514000.0,20.02,20.04,20.0,20.02,514000.0
2014-01-23 13:40:00,20.01,20.02,19.91,19.91,2192000.0,20.01,20.02,19.91,19.91,2192000.0
2014-01-23 13:50:00,19.92,19.94,19.89,19.91,1776000.0,19.92,19.94,19.89,19.91,1776000.0
2014-01-23 14:00:00,19.92,19.96,19.9,19.95,710000.0,19.92,19.96,19.9,19.95,710000.0
2014-01-23 14:10:00,19.96,19.99,19.95,19.97,814000.0,19.96,19.99,19.95,19.97,814000.0
2014-01-23 14:20:00,19.97,20.0,19.95,19.96,586000.0,19.97,20.0,19.95,19.96,586000.0
2014-01-23 14:30:00,19.96,19.96,19.93,19.94,392000.0,19.96,19.96,19.93,19.94,392000.0
2014-01-23 14:40:00,19.93,19.94,19.91,19.93,768000.0,19.93,19.94,19.91,19.93,768000.0
2014-01-23 14:50:00,19.94,19.98,19.93,19.97,984000.0,19.94,19.98,19.93,19.97,984000.0
2014-01-23 15:00:00,19.97,19.99,19.94,19.97,790000.0,19.97,19.99,19.94,19.97,790000.0
2014-01-23 15:10:00,19.96,19.98,19.94,19.96,712000.0,19.96,19.98,19.94,19.96,712000.0
2014-01-23 15:20:00,19.96,19.98,19.94,19.97,682000.0,19.96,19.98,19.94,19.97,682000.0
2014-01-23 15:30:00,19.96,20.02,19.95,20.01,1334000.0,19.96,20.02,19.95,20.01,1334000.0
2014-01-23 15:40:00,20.01,20.02,19.98,20.0,1320000.0,20.01,20.02,19.98,20.0,1320000.0
2014-01-23 15:50:00,20.0,20.02,19.98,20.0,2200000.0,20.0,20.02,19.98,20.0,2200000.0
2014-01-24 09:30:00,19.89,20.01,19.83,19.85,6580000.0,19.89,20.01,19.83,19.85,6580000.0
2014-01-24 09:40:00,19.84,19.9,19.77,19.81,3540000.0,19.84,19.9,19.77,19.81,3540000.0
2014-01-24 09:50:00,19.81,19.95,19.79,19.9,2572000.0,19.81,19.95,19.79,19.9,2572000.0
2014-01-24 10:00:00,19.89,19.91,19.85,19.9,1294000.0,19.89,19.91,19.85,19.9,1294000.0
2014-01-24 10:10:00,19.89,19.9,19.84,19.87,1446000.0,19.89,19.9,19.84,19.87,1446000.0
2014-01-24 10:20:00,19.87,19.9,19.82,19.83,1184000.0,19.87,19.9,19.82,19.83,1184000.0
2014-01-24 10:30:00,19.83,19.83,19.78,19.79,2268000.0,19.83,19.83,19.78,19.79,2268000.0
2014-01-24 10:40:00,19.79,19.81,19.73,19.76,2404000.0,19.79,19.81,19.73,19.76,2404000.0
2014-01-24 10:50:00,19.75,19.79,19.74,19.78,1440000.0,19.75,19.79,19.74,19.78,1440000.0
2014-01-24 11:00:00,19.79,19.81,19.72,19.73,1248000.0,19.79,19.81,19.72,19.73,1248000.0
2014-01-24 11:10:00,19.72,19.73,19.64,19.65,1930000.0,19.72,19.73,19.64,19.65,1930000.0
2014-01-24 11:20:00,19.65,19.66,19.63,19.64,1502000.0,19.65,19.66,19.63,19.64,1502000.0
2014-01-24 11:30:00,19.64,19.67,19.62,19.66,2150000.0,19.64,19.67,19.62,19.66,2150000.0
2014-01-24 11:40:00,19.66,19.71,19.64,19.71,1566000.0,19.66,19.71,19.64,19.71,1566000.0
2014-01-24 11:50:00,19.71,19.76,19.7,19.75,816000.0,19.71,19.76,19.7,19.75,816000.0
2014-01-24 12:00:00,19.75,19.76,19.68,19.72,1020000.0,19.75,19.76,19.68,19.72,1020000.0
2014-01-24 12:10:00,19.73,19.75,19.71,19.72,540000.0,19.73,19.75,19.71,19.72,540000.0
2014-01-24 12:20:00,19.72,19.74,19.7,19.72,698000.0,19.72,19.74,19.7,19.72,698000.0
2014-01-24 12:30:00,19.71,19.73,19.69,19.7,634000.0,19.71,19.73,19.69,19.7,634000.0
2014-01-24 12:40:00,19.7,19.71,19.64,19.65,680000.0,19.7,19.71,19.64,19.65,680000.0
2014-01-24 12:50:00,19.65,19.66,19.64,19.65,642000.0,19.65,19.66,19.64,19.65,642000.0
2014-01-24 13:00:00,19.66,19.66,19.62,19.65,1386000.0,19.66,19.66,19.62,19.65,1386000.0
2014-01-24 13:10:00,19.64,19.65,19.64,19.64,520000.0,19.64,19.65,19.64,19.64,520000.0
2014-01-24 13:20:00,19.64,19.65,19.6,19.62,646000.0,19.64,19.65,19.6,19.62,646000.0
2014-01-24 13:30:00,19.62,19.63,19.57,19.59,1224000.0,19.62,19.63,19.57,19.59,1224000.0
2014-01-24 13:40:00,19.6,19.6,19.55,19.57,1046000.0,19.6,19.6,19.55,19.57,1046000.0
2014-01-24 13:50:00,19.57,19.58,19.53,19.53,1018000.0,19.57,19.58,19.53,19.53,1018000.0
2014-01-24 14:00:00,19.53,19.54,19.48,19.51,1968000.0,19.53,19.54,19.48,19.51,1968000.0
2014-01-24 14:10:00,19.51,19.52,19.45,19.51,1762000.0,19.51,19.52,19.45,19.51,1762000.0
2014-01-24 14:20:00,19.51,19.55,19.49,19.55,1138000.0,19.51,19.55,19.49,19.55,1138000.0
2014-01-24 14:30:00,19.54,19.57,19.53,19.56,1202000.0,19.54,19.57,19.53,19.56,1202000.0
2014-01-24 14:40:00,19.56,19.56,19.53,19.54,608000.0,19.56,19.56,19.53,19.54,608000.0
2014-01-24 14:50:00,19.54,19.56,19.51,19.52,674000.0,19.54,19.56,19.51,19.52,674000.0
2014-01-24 15:00:00,19.53,19.53,19.49,19.53,912000.0,19.53,19.53,19.49,19.53,912000.0
2014-01-24 15:10:00,19.54,19.56,19.49,19.51,1486000.0,19.54,19.56,19.49,19.51,1486000.0
2014-01-24 15:20:00,19.52,19.52,19.45,19.46,1390000.0,19.52,19.52,19.45,19.46,1390000.0
2014-01-24 15:30:00,19.46,19.48,19.44,19.45,2470000.0,19.46,19.48,19.44,19.45,2470000.0
2014-01-24 15:40:00,19.45,19.47,19.41,19.41,3144000.0,19.45,19.47,19.41,19.41,3144000.0
2014-01-24 15:50:00,19.41,19.45,19.36,19.36,7136000.0,19.41,19.45,19.36,19.36,7136000.0
2014-01-27 09:30:00,19.5,19.6,19.47,19.48,4586000.0,19.5,19.6,19.47,19.48,4586000.0
2014-01-27 09:40:00,19.48,19.52,19.44,19.46,3308000.0,19.48,19.52,19.44,19.46,3308000.0
2014-01-27 09:50:00,19.46,19.65,19.46,19.6,3442000.0,19.46,19.65,19.46,19.6,3442000.0
2014-01-27 10:00:00,19.6,19.71,19.56,19.56,3182000.0,19.6,19.71,19.56,19.56,3182000.0
2014-01-27 10:10:00,19.58,19.59,19.49,19.51,1506000.0,19.58,19.59,19.49,19.51,1506000.0
2014-01-27 10:20:00,19.5,19.52,19.13,19.17,4766000.0,19.5,19.52,19.13,19.17,4766000.0
2014-01-27 10:30:00,19.18,19.2,19.06,19.1,2702000.0,19.18,19.2,19.06,19.1,2702000.0
2014-01-27 10:40:00,19.09,19.38,19.08,19.37,3384000.0,19.09,19.38,19.08,19.37,3384000.0
2014-01-27 10:50:00,19.36,19.41,19.28,19.34,1066000.0,19.36,19.41,19.28,19.34,1066000.0
2014-01-27 11:00:00,19.32,19.34,19.27,19.33,1016000.0,19.32,19.34,19.27,19.33,1016000.0
2014-01-27 11:10:00,19.31,19.36,19.25,19.34,954000.0,19.31,19.36,19.25,19.34,954000.0
2014-01-27 11:20:00,19.34,19.36,19.29,19.31,728000.0,19.34,19.36,19.29,19.31,728000.0
2014-01-27 11:30:00,19.31,19.31,19.23,19.26,912000.0,19.31,19.31,19.23,19.26,912000.0
2014-01-27 11:40:00,19.27,19.32,19.21,19.24,500000.0,19.27,19.32,19.21,19.24,500000.0
2014-01-27 11:50:00,19.23,19.25,19.19,19.21,758000.0,19.23,19.25,19.19,19.21,758000.0
2014-01-27 12:00:00,19.21,19.22,19.12,19.16,1162000.0,19.21,19.22,19.12,19.16,1162000.0
2014-01-27 12:10:00,19.16,19.16,19.09,19.09,758000.0,19.16,19.16,19.09,19.09,758000.0
2014-01-27 12:20:00,19.08,19.16,19.02,19.15,1348000.0,19.08,19.16,19.02,19.15,1348000.0
2014-01-27 12:30:00,19.14,19.18,19.07,19.18,838000.0,19.14,19.18,19.07,19.18,838000.0
2014-01-27 12:40:00,19.18,19.21,19.14,19.21,578000.0,19.18,19.21,19.14,19.21,578000.0
2014-01-27 12:50:00,19.21,19.26,19.19,19.19,782000.0,19.21,19.26,19.19,19.19,782000.0
2014-01-27 13:00:00,19.19,19.26,19.15,19.23,712000.0,19.19,19.26,19.15,19.23,712000.0
2014-01-27 13:10:00,19.24,19.3,19.21,19.27,1006000.0,19.24,19.3,19.21,19.27,1006000.0
2014-01-27 13:20:00,19.28,19.3,19.22,19.24,564000.0,19.28,19.3,19.22,19.24,564000.0
2014-01-27 13:30:00,19.25,19.29,19.21,19.28,1298000.0,19.25,19.29,19.21,19.28,1298000.0
2014-01-27 13:40:00,19.28,19.43,19.25,19.42,982000.0,19.28,19.43,19.25,19.42,982000.0
2014-01-27 13:50:00,19.42,19.42,19.33,19.33,904000.0,19.42,19.42,19.33,19.33,904000.0
2014-01-27 14:00:00,19.32,19.42,19.32,19.34,878000.0,19.32,19.42,19.32,19.34,878000.0
2014-01-27 14:10:00,19.34,19.43,19.33,19.4,698000.0,19.34,19.43,19.33,19.4,698000.0
2014-01-27 14:20:00,19.38,19.42,19.36,19.4,760000.0,19.38,19.42,19.36,19.4,760000.0
2014-01-27 14:30:00,19.41,19.46,19.39,19.46,752000.0,19.41,19.46,19.39,19.46,752000.0
2014-01-27 14:40:00,19.46,19.46,19.39,19.41,798000.0,19.46,19.46,19.39,19.41,798000.0
2014-01-27 14:50:00,19.42,19.49,19.42,19.46,724000.0,19.42,19.49,19.42,19.46,724000.0
2014-01-27 15:00:00,19.46,19.47,19.4,19.47,990000.0,19.46,19.47,19.4,19.47,990000.0
2014-01-27 15:10:00,19.46,19.49,19.44,19.46,746000.0,19.46,19.49,19.44,19.46,746000.0
2014-01-27 15:20:00,19.46,19.46,19.39,19.4,1186000.0,19.46,19.46,19.39,19.4,1186000.0
2014-01-27 15:30:00,19.4,19.45,19.39,19.43,1320000.0,19.4,19.45,19.39,19.43,1320000.0
2014-01-27 15:40:00,19.43,19.44,19.37,19.38,1480000.0,19.43,19.44,19.37,19.38,1480000.0
2014-01-27 15:50:00,19.38,19.4,19.3,19.31,3896000.0,19.38,19.4,19.3,19.31,3896000.0
2014-01-28 09:30:00,19.37,19.58,19.36,19.52,4140000.0,19.37,19.58,19.36,19.52,4140000.0
2014-01-28 09:40:00,19.52,19.71,19.52,19.7,2456000.0,19.52,19.71,19.52,19.7,2456000.0
2014-01-28 09:50:00,19.68,19.72,19.63,19.64,2310000.0,19.68,19.72,19.63,19.64,2310000.0
2014-01-28 10:00:00,19.64,19.69,19.59,19.66,1516000.0,19.64,19.69,19.59,19.66,1516000.0
2014-01-28 10:10:00,19.67,19.68,19.53,19.56,2402000.0,19.67,19.68,19.53,19.56,2402000.0
2014-01-28 10:20:00,19.57,19.61,19.54,19.6,1334000.0,19.57,19.61,19.54,19.6,1334000.0
2014-01-28 10:30:00,19.6,19.65,19.58,19.62,950000.0,19.6,19.65,19.58,19.62,950000.0
2014-01-28 10:40:00,19.6,19.64,19.58,19.6,1006000.0,19.6,19.64,19.58,19.6,1006000.0
2014-01-28 10:50:00,19.59,19.62,19.56,19.61,900000.0,19.59,19.62,19.56,19.61,900000.0
2014-01-28 11:00:00,19.61,19.67,19.6,19.64,1538000.0,19.61,19.67,19.6,19.64,1538000.0
2014-01-28 11:10:00,19.64,19.65,19.58,19.61,1208000.0,19.64,19.65,19.58,19.61,1208000.0
2014-01-28 11:20:00,19.61,19.61,19.53,19.55,1702000.0,19.61,19.61,19.53,19.55,1702000.0
2014-01-28 11:30:00,19.54,19.57,19.47,19.48,1140000.0,19.54,19.57,19.47,19.48,1140000.0
2014-01-28 11:40:00,19.48,19.5,19.4,19.42,1768000.0,19.48,19.5,19.4,19.42,1768000.0
2014-01-28 11:50:00,19.42,19.51,19.42,19.49,1006000.0,19.42,19.51,19.42,19.49,1006000.0
2014-01-28 12:00:00,19.49,19.55,19.47,19.53,596000.0,19.49,19.55,19.47,19.53,596000.0
2014-01-28 12:10:00,19.53,19.54,19.5,19.52,740000.0,19.53,19.54,19.5,19.52,740000.0
2014-01-28 12:20:00,19.52,19.54,19.51,19.54,358000.0,19.52,19.54,19.51,19.54,358000.0
2014-01-28 12:30:00,19.55,19.58,19.53,19.55,990000.0,19.55,19.58,19.53,19.55,990000.0
2014-01-28 12:40:00,19.54,19.59,19.54,19.55,384000.0,19.54,19.59,19.54,19.55,384000.0
2014-01-28 12:50:00,19.56,19.56,19.52,19.55,198000.0,19.56,19.56,19.52,19.55,198000.0
2014-01-28 13:00:00,19.56,19.59,19.55,19.57,686000.0,19.56,19.59,19.55,19.57,686000.0
2014-01-28 13:10:00,19.57,19.66,19.56,19.66,1486000.0,19.57,19.66,19.56,19.66,1486000.0
2014-01-28 13:20:00,19.66,19.68,19.62,19.62,874000.0,19.66,19.68,19.62,19.62,874000.0
2014-01-28 13:30:00,19.62,19.69,19.62,19.64,1360000.0,19.62,19.69,19.62,19.64,1360000.0
2014-01-28 13:40:00,19.64,19.66,19.62,19.62,690000.0,19.64,19.66,19.62,19.62,690000.0
2014-01-28 13:50:00,19.62,19.64,19.6,19.61,790000.0,19.62,19.64,19.6,19.61,790000.0
2014-01-28 14:00:00,19.6,19.65,19.6,19.65,438000.0,19.6,19.65,19.6,19.65,438000.0
2014-01-28 14:10:00,19.65,19.66,19.62,19.66,378000.0,19.65,19.66,19.62,19.66,378000.0
2014-01-28 14:20:00,19.66,19.7,19.65,19.66,862000.0,19.66,19.7,19.65,19.66,862000.0
2014-01-28 14:30:00,19.66,19.71,19.63,19.7,824000.0,19.66,19.71,19.63,19.7,824000.0
2014-01-28 14:40:00,19.7,19.71,19.65,19.69,432000.0,19.7,19.71,19.65,19.69,432000.0
2014-01-28 14:50:00,19.69,19.72,19.68,19.69,414000.0,19.69,19.72,19.68,19.69,414000.0
2014-01-28 15:00:00,19.7,19.71,19.67,19.69,466000.0,19.7,19.71,19.67,19.69,466000.0
2014-01-28 15:10:00,19.7,19.7,19.66,19.7,482000.0,19.7,19.7,19.66,19.7,482000.0
2014-01-28 15:20:00,19.69,19.7,19.67,19.69,460000.0,19.69,19.7,19.67,19.69,460000.0
2014-01-28 15:30:00,19.68,19.72,19.68,19.72,902000.0,19.68,19.72,19.68,19.72,902000.0
2014-01-28 15:40:00,19.72,19.74,19.68,19.69,1448000.0,19.72,19.74,19.68,19.69,1448000.0
2014-01-28 15:50:00,19.69,19.73,19.67,19.72,1900000.0,19.69,19.73,19.67,19.72,1900000.0
2014-01-29 09:30:00,19.61,19.64,19.38,19.44,2940000.0,19.61,19.64,19.38,19.44,2940000.0
2014-01-29 09:40:00,19.45,19.54,19.43,19.49,2398000.0,19.45,19.54,19.43,19.49,2398000.0
2014-01-29 09:50:00,19.49,19.54,19.43,19.48,1890000.0,19.49,19.54,19.43,19.48,1890000.0
2014-01-29 10:00:00,19.48,19.57,19.46,19.53,1526000.0,19.48,19.57,19.46,19.53,1526000.0
2014-01-29 10:10:00,19.53,19.55,19.38,19.39,1532000.0,19.53,19.55,19.38,19.39,1532000.0
2014-01-29 10:20:00,19.4,19.42,19.36,19.38,1328000.0,19.4,19.42,19.36,19.38,1328000.0
2014-01-29 10:30:00,19.38,19.45,19.36,19.44,1042000.0,19.38,19.45,19.36,19.44,1042000.0
2014-01-29 10:40:00,19.43,19.48,19.41,19.45,1060000.0,19.43,19.48,19.41,19.45,1060000.0
2014-01-29 10:50:00,19.46,19.47,19.37,19.37,1072000.0,19.46,19.47,19.37,19.37,1072000.0
2014-01-29 11:00:00,19.39,19.44,19.39,19.43,1090000.0,19.39,19.44,19.39,19.43,1090000.0
2014-01-29 11:10:00,19.43,19.46,19.41,19.42,716000.0,19.43,19.46,19.41,19.42,716000.0
2014-01-29 11:20:00,19.42,19.46,19.41,19.46,360000.0,19.42,19.46,19.41,19.46,360000.0
2014-01-29 11:30:00,19.46,19.51,19.44,19.48,1428000.0,19.46,19.51,19.44,19.48,1428000.0
2014-01-29 11:40:00,19.48,19.5,19.45,19.48,912000.0,19.48,19.5,19.45,19.48,912000.0
2014-01-29 11:50:00,19.48,19.53,19.47,19.52,772000.0,19.48,19.53,19.47,19.52,772000.0
2014-01-29 12:00:00,19.53,19.54,19.5,19.52,896000.0,19.53,19.54,19.5,19.52,896000.0
2014-01-29 12:10:00,19.52,19.53,19.48,19.49,666000.0,19.52,19.53,19.48,19.49,666000.0
2014-01-29 12:20:00,19.49,19.5,19.46,19.47,888000.0,19.49,19.5,19.46,19.47,888000.0
2014-01-29 12:30:00,19.46,19.46,19.41,19.42,782000.0,19.46,19.46,19.41,19.42,782000.0
2014-01-29 12:40:00,19.42,19.44,19.41,19.41,436000.0,19.42,19.44,19.41,19.41,436000.0
2014-01-29 12:50:00,19.42,19.43,19.41,19.43,560000.0,19.42,19.43,19.41,19.43,560000.0
2014-01-29 13:00:00,19.42,19.44,19.41,19.43,550000.0,19.42,19.44,19.41,19.43,550000.0
2014-01-29 13:10:00,19.43,19.45,19.41,19.42,696000.0,19.43,19.45,19.41,19.42,696000.0
2014-01-29 13:20:00,19.43,19.44,19.4,19.42,506000.0,19.43,19.44,19.4,19.42,506000.0
2014-01-29 13:30:00,19.42,19.42,19.4,19.4,488000.0,19.42,19.42,19.4,19.4,488000.0
2014-01-29 13:40:00,19.4,19.41,19.37,19.41,588000.0,19.4,19.41,19.37,19.41,588000.0
2014-01-29 13:50:00,19.39,19.4,19.34,19.37,982000.0,19.39,19.4,19.34,19.37,982000.0
2014-01-29 14:00:00,19.35,19.41,19.23,19.31,2746000.0,19.35,19.41,19.23,19.31,2746000.0
2014-01-29 14:10:00,19.31,19.33,19.23,19.24,2218000.0,19.31,19.33,19.23,19.24,2218000.0
2014-01-29 14:20:00,19.25,19.31,19.21,19.29,1644000.0,19.25,19.31,19.21,19.29,1644000.0
2014-01-29 14:30:00,19.29,19.38,19.25,19.38,2314000.0,19.29,19.38,19.25,19.38,2314000.0
2014-01-29 14:40:00,19.38,19.4,19.32,19.32,880000.0,19.38,19.4,19.32,19.32,880000.0
2014-01-29 14:50:00,19.32,19.36,19.26,19.28,1032000.0,19.32,19.36,19.26,19.28,1032000.0
2014-01-29 15:00:00,19.26,19.31,19.25,19.31,708000.0,19.26,19.31,19.25,19.31,708000.0
2014-01-29 15:10:00,19.31,19.31,19.2,19.23,1900000.0,19.31,19.31,19.2,19.23,1900000.0
2014-01-29 15:20:00,19.24,19.26,19.2,19.2,1158000.0,19.24,19.26,19.2,19.2,1158000.0
2014-01-29 15:30:00,19.2,19.25,19.16,19.23,1716000.0,19.2,19.25,19.16,19.23,1716000.0
2014-01-29 15:40:00,19.24,19.31,19.19,19.26,1926000.0,19.24,19.31,19.19,19.26,1926000.0
2014-01-29 15:50:00,19.26,19.27,19.2,19.21,3420000.0,19.26,19.27,19.2,19.21,3420000.0
2014-01-30 09:30:00,19.68,19.69,19.46,19.5,5768000.0,19.68,19.69,19.46,19.5,5768000.0
2014-01-30 09:40:00,19.5,19.59,19.43,19.43,3900000.0,19.5,19.59,19.43,19.43,3900000.0
2014-01-30 09:50:00,19.43,19.49,19.39,19.47,3308000.0,19.43,19.49,19.39,19.47,3308000.0
2014-01-30 10:00:00,19.46,19.5,19.39,19.48,1960000.0,19.46,19.5,19.39,19.48,1960000.0
2014-01-30 10:10:00,19.49,19.53,19.45,19.53,2064000.0,19.49,19.53,19.45,19.53,2064000.0
2014-01-30 10:20:00,19.52,19.58,19.48,19.56,1732000.0,19.52,19.58,19.48,19.56,1732000.0
2014-01-30 10:30:00,19.56,19.72,19.55,19.72,3434000.0,19.56,19.72,19.55,19.72,3434000.0
2014-01-30 10:40:00,19.72,19.87,19.72,19.8,3192000.0,19.72,19.87,19.72,19.8,3192000.0
2014-01-30 10:50:00,19.8,19.84,19.79,19.79,2484000.0,19.8,19.84,19.79,19.79,2484000.0
2014-01-30 11:00:00,19.79,19.82,19.76,19.8,2308000.0,19.79,19.82,19.76,19.8,2308000.0
2014-01-30 11:10:00,19.8,19.89,19.8,19.88,2028000.0,19.8,19.89,19.8,19.88,2028000.0
2014-01-30 11:20:00,19.88,19.9,19.87,19.89,2412000.0,19.88,19.9,19.87,19.89,2412000.0
2014-01-30 11:30:00,19.89,19.9,19.85,19.85,2314000.0,19.89,19.9,19.85,19.85,2314000.0
2014-01-30 11:40:00,19.85,19.9,19.84,19.87,1958000.0,19.85,19.9,19.84,19.87,1958000.0
2014-01-30 11:50:00,19.88,19.96,19.84,19.9,1986000.0,19.88,19.96,19.84,19.9,1986000.0
2014-01-30 12:00:00,19.91,19.97,19.9,19.97,2104000.0,19.91,19.97,19.9,19.97,2104000.0
2014-01-30 12:10:00,19.95,20.04,19.95,19.97,3136000.0,19.95,20.04,19.95,19.97,3136000.0
2014-01-30 12:20:00,19.97,20.0,19.94,19.98,1630000.0,19.97,20.0,19.94,19.98,1630000.0
2014-01-30 12:30:00,19.99,20.08,19.98,20.07,1444000.0,19.99,20.08,19.98,20.07,1444000.0
2014-01-30 12:40:00,20.08,20.14,20.07,20.1,2772000.0,20.08,20.14,20.07,20.1,2772000.0
2014-01-30 12:50:00,20.1,20.11,20.08,20.09,1618000.0,20.1,20.11,20.08,20.09,1618000.0
2014-01-30 13:00:00,20.09,20.09,19.99,20.05,3136000.0,20.09,20.09,19.99,20.05,3136000.0
2014-01-30 13:10:00,20.05,20.1,20.04,20.09,1980000.0,20.05,20.1,20.04,20.09,1980000.0
2014-01-30 13:20:00,20.09,20.09,20.03,20.04,1886000.0,20.09,20.09,20.03,20.04,1886000.0
2014-01-30 13:30:00,20.04,20.08,20.03,20.05,1326000.0,20.04,20.08,20.03,20.05,1326000.0
2014-01-30 13:40:00,20.06,20.12,20.04,20.11,1876000.0,20.06,20.12,20.04,20.11,1876000.0
2014-01-30 13:50:00,20.11,20.12,20.08,20.1,1554000.0,20.11,20.12,20.08,20.1,1554000.0
2014-01-30 14:00:00,20.1,20.12,20.08,20.08,1860000.0,20.1,20.12,20.08,20.08,1860000.0
2014-01-30 14:10:00,20.09,20.1,20.03,20.03,1492000.0,20.09,20.1,20.03,20.03,1492000.0
2014-01-30 14:20:00,20.03,20.14,20.03,20.14,1536000.0,20.03,20.14,20.03,20.14,1536000.0
2014-01-30 14:30:00,20.14,20.19,20.14,20.19,2448000.0,20.14,20.19,20.14,20.19,2448000.0
2014-01-30 14:40:00,20.19,20.23,20.18,20.22,2384000.0,20.19,20.23,20.18,20.22,2384000.0
2014-01-30 14:50:00,20.22,20.23,20.14,20.16,2706000.0,20.22,20.23,20.14,20.16,2706000.0
2014-01-30 15:00:00,20.16,20.18,20.15,20.17,2342000.0,20.16,20.18,20.15,20.17,2342000.0
2014-01-30 15:10:00,20.17,20.24,20.15,20.23,2494000.0,20.17,20.24,20.15,20.23,2494000.0
2014-01-30 15:20:00,20.23,20.26,20.22,20.25,3458000.0,20.23,20.26,20.22,20.25,3458000.0
2014-01-30 15:30:00,20.25,20.26,20.19,20.21,4016000.0,20.25,20.26,20.19,20.21,4016000.0
2014-01-30 15:40:00,20.21,20.21,20.15,20.2,4662000.0,20.21,20.21,20.15,20.2,4662000.0
2014-01-30 15:50:00,20.2,20.31,20.1,20.13,10988000.0,20.2,20.31,20.1,20.13,10988000.0
2014-01-31 09:30:00,18.59,18.76,18.25,18.4,28052000.0,18.59,18.76,18.25,18.4,28052000.0
2014-01-31 09:40:00,18.4,18.77,18.36,18.73,16062000.0,18.4,18.77,18.36,18.73,16062000.0
2014-01-31 09:50:00,18.71,18.75,18.58,18.6,8142000.0,18.71,18.75,18.58,18.6,8142000.0
2014-01-31 10:00:00,18.61,18.62,18.42,18.58,12814000.0,18.61,18.62,18.42,18.58,12814000.0
2014-01-31 10:10:00,18.59,18.76,18.58,18.68,10138000.0,18.59,18.76,18.58,18.68,10138000.0
2014-01-31 10:20:00,18.67,18.68,18.49,18.49,7766000.0,18.67,18.68,18.49,18.49,7766000.0
2014-01-31 10:30:00,18.49,18.57,18.43,18.53,5740000.0,18.49,18.57,18.43,18.53,5740000.0
2014-01-31 10:40:00,18.53,18.54,18.34,18.42,9378000.0,18.53,18.54,18.34,18.42,9378000.0
2014-01-31 10:50:00,18.42,18.44,18.25,18.27,10736000.0,18.42,18.44,18.25,18.27,10736000.0
2014-01-31 11:00:00,18.26,18.44,18.23,18.43,9414000.0,18.26,18.44,18.23,18.43,9414000.0
2014-01-31 11:10:00,18.43,18.45,18.27,18.27,4554000.0,18.43,18.45,18.27,18.27,4554000.0
2014-01-31 11:20:00,18.28,18.36,18.25,18.32,5218000.0,18.28,18.36,18.25,18.32,5218000.0
2014-01-31 11:30:00,18.32,18.34,18.25,18.3,5212000.0,18.32,18.34,18.25,18.3,5212000.0
2014-01-31 11:40:00,18.3,18.32,18.21,18.23,4766000.0,18.3,18.32,18.21,18.23,4766000.0
2014-01-31 11:50:00,18.22,18.27,18.21,18.22,3628000.0,18.22,18.27,18.21,18.22,3628000.0
2014-01-31 12:00:00,18.23,18.33,18.19,18.29,4156000.0,18.23,18.33,18.19,18.29,4156000.0
2014-01-31 12:10:00,18.29,18.33,18.26,18.31,2322000.0,18.29,18.33,18.26,18.31,2322000.0
2014-01-31 12:20:00,18.31,18.32,18.2,18.21,3792000.0,18.31,18.32,18.2,18.21,3792000.0
2014-01-31 12:30:00,18.21,18.22,18.12,18.15,5638000.0,18.21,18.22,18.12,18.15,5638000.0
2014-01-31 12:40:00,18.15,18.19,18.06,18.18,5766000.0,18.15,18.19,18.06,18.18,5766000.0
2014-01-31 12:50:00,18.19,18.26,18.17,18.24,4846000.0,18.19,18.26,18.17,18.24,4846000.0
2014-01-31 13:00:00,18.25,18.29,18.21,18.23,3828000.0,18.25,18.29,18.21,18.23,3828000.0
2014-01-31 13:10:00,18.23,18.27,18.22,18.23,2388000.0,18.23,18.27,18.22,18.23,2388000.0
2014-01-31 13:20:00,18.23,18.25,18.19,18.2,2272000.0,18.23,18.25,18.19,18.2,2272000.0
2014-01-31 13:30:00,18.2,18.22,18.14,18.15,2848000.0,18.2,18.22,18.14,18.15,2848000.0
2014-01-31 13:40:00,18.15,18.26,18.14,18.25,3192000.0,18.15,18.26,18.14,18.25,3192000.0
2014-01-31 13:50:00,18.26,18.26,18.21,18.25,2878000.0,18.26,18.26,18.21,18.25,2878000.0
2014-01-31 14:00:00,18.25,18.26,18.22,18.25,2440000.0,18.25,18.26,18.22,18.25,2440000.0
2014-01-31 14:10:00,18.24,18.25,18.16,18.2,2502000.0,18.24,18.25,18.16,18.2,2502000.0
2014-01-31 14:20:00,18.19,18.2,18.15,18.16,2326000.0,18.19,18.2,18.15,18.16,2326000.0
2014-01-31 14:30:00,18.16,18.17,18.13,18.15,2748000.0,18.16,18.17,18.13,18.15,2748000.0
2014-01-31 14:40:00,18.16,18.17,18.11,18.16,2674000.0,18.16,18.17,18.11,18.16,2674000.0
2014-01-31 14:50:00,18.16,18.16,18.07,18.07,3040000.0,18.16,18.16,18.07,18.07,3040000.0
2014-01-31 15:00:00,18.07,18.07,17.96,17.96,7366000.0,18.07,18.07,17.96,17.96,7366000.0
2014-01-31 15:10:00,17.96,18.07,17.96,17.98,4532000.0,17.96,18.07,17.96,17.98,4532000.0
2014-01-31 15:20:00,17.97,18.03,17.97,18.0,3572000.0,17.97,18.03,17.97,18.0,3572000.0
2014-01-31 15:30:00,18.0,18.03,17.99,17.99,4086000.0,18.0,18.03,17.99,17.99,4086000.0
2014-01-31 15:40:00,17.99,18.0,17.95,17.99,6732000.0,17.99,18.0,17.95,17.99,6732000.0
2014-01-31 15:50:00,17.99,18.0,17.89,17.93,17808000.0,17.99,18.0,17.89,17.93,17808000.0
2014-02-03 09:30:00,17.94,18.04,17.85,17.86,12184000.0,17.94,18.04,17.85,17.86,12184000.0
2014-02-03 09:40:00,17.86,17.93,17.69,17.74,9010000.0,17.86,17.93,17.69,17.74,9010000.0
2014-02-03 09:50:00,17.72,17.82,17.67,17.7,5158000.0,17.72,17.82,17.67,17.7,5158000.0
2014-02-03 10:00:00,17.69,17.7,17.5,17.61,9384000.0,17.69,17.7,17.5,17.61,9384000.0
2014-02-03 10:10:00,17.61,17.62,17.32,17.33,9484000.0,17.61,17.62,17.32,17.33,9484000.0
2014-02-03 10:20:00,17.33,17.49,17.3,17.49,5442000.0,17.33,17.49,17.3,17.49,5442000.0
2014-02-03 10:30:00,17.49,17.49,17.42,17.48,4182000.0,17.49,17.49,17.42,17.48,4182000.0
2014-02-03 10:40:00,17.48,17.48,17.37,17.38,2992000.0,17.48,17.48,17.37,17.38,2992000.0
2014-02-03 10:50:00,17.37,17.41,17.34,17.38,3116000.0,17.37,17.41,17.34,17.38,3116000.0
2014-02-03 11:00:00,17.38,17.42,17.36,17.39,3304000.0,17.38,17.42,17.36,17.39,3304000.0
2014-02-03 11:10:00,17.38,17.5,17.38,17.49,5370000.0,17.38,17.5,17.38,17.49,5370000.0
2014-02-03 11:20:00,17.49,17.5,17.42,17.42,4020000.0,17.49,17.5,17.42,17.42,4020000.0
2014-02-03 11:30:00,17.42,17.52,17.41,17.49,3466000.0,17.42,17.52,17.41,17.49,3466000.0
2014-02-03 11:40:00,17.49,17.55,17.43,17.45,4684000.0,17.49,17.55,17.43,17.45,4684000.0
2014-02-03 11:50:00,17.44,17.46,17.39,17.42,3302000.0,17.44,17.46,17.39,17.42,3302000.0
2014-02-03 12:00:00,17.41,17.42,17.37,17.4,1958000.0,17.41,17.42,17.37,17.4,1958000.0
2014-02-03 12:10:00,17.39,17.4,17.32,17.33,2162000.0,17.39,17.4,17.32,17.33,2162000.0
2014-02-03 12:20:00,17.32,17.37,17.3,17.35,2506000.0,17.32,17.37,17.3,17.35,2506000.0
2014-02-03 12:30:00,17.35,17.41,17.35,17.37,2314000.0,17.35,17.41,17.35,17.37,2314000.0
2014-02-03 12:40:00,17.37,17.4,17.33,17.37,1796000.0,17.37,17.4,17.33,17.37,1796000.0
2014-02-03 12:50:00,17.37,17.41,17.36,17.36,1662000.0,17.37,17.41,17.36,17.36,1662000.0
2014-02-03 13:00:00,17.36,17.4,17.31,17.33,2180000.0,17.36,17.4,17.31,17.33,2180000.0
2014-02-03 13:10:00,17.33,17.37,17.31,17.35,2010000.0,17.33,17.37,17.31,17.35,2010000.0
2014-02-03 13:20:00,17.35,17.38,17.27,17.28,3052000.0,17.35,17.38,17.27,17.28,3052000.0
2014-02-03 13:30:00,17.28,17.31,17.18,17.18,3400000.0,17.28,17.31,17.18,17.18,3400000.0
2014-02-03 13:40:00,17.18,17.19,17.08,17.1,3864000.0,17.18,17.19,17.08,17.1,3864000.0
2014-02-03 13:50:00,17.1,17.15,17.01,17.13,5502000.0,17.1,17.15,17.01,17.13,5502000.0
2014-02-03 14:00:00,17.12,17.16,17.08,17.14,1810000.0,17.12,17.16,17.08,17.14,1810000.0
2014-02-03 14:10:00,17.14,17.14,17.1,17.13,2530000.0,17.14,17.14,17.1,17.13,2530000.0
2014-02-03 14:20:00,17.13,17.13,17.03,17.1,3228000.0,17.13,17.13,17.03,17.1,3228000.0
2014-02-03 14:30:00,17.1,17.15,17.04,17.07,1850000.0,17.1,17.15,17.04,17.07,1850000.0
2014-02-03 14:40:00,17.08,17.1,17.02,17.08,2192000.0,17.08,17.1,17.02,17.08,2192000.0
2014-02-03 14:50:00,17.08,17.08,17.02,17.05,2132000.0,17.08,17.08,17.02,17.05,2132000.0
2014-02-03 15:00:00,17.05,17.14,17.05,17.13,3616000.0,17.05,17.14,17.05,17.13,3616000.0
2014-02-03 15:10:00,17.14,17.22,17.12,17.19,2720000.0,17.14,17.22,17.12,17.19,2720000.0
2014-02-03 15:20:00,17.19,17.25,17.18,17.25,2700000.0,17.19,17.25,17.18,17.25,2700000.0
2014-02-03 15:30:00,17.25,17.29,17.23,17.29,4106000.0,17.25,17.29,17.23,17.29,4106000.0
2014-02-03 15:40:00,17.29,17.34,17.24,17.25,5598000.0,17.29,17.34,17.24,17.25,5598000.0
2014-02-03 15:50:00,17.25,17.33,17.24,17.31,7396000.0,17.25,17.33,17.24,17.31,7396000.0
2014-02-04 09:30:00,17.46,17.48,17.26,17.26,5666000.0,17.46,17.48,17.26,17.26,5666000.0
2014-02-04 09:40:00,17.27,17.32,17.2,17.31,3682000.0,17.27,17.32,17.2,17.31,3682000.0
2014-02-04 09:50:00,17.32,17.44,17.28,17.38,3988000.0,17.32,17.44,17.28,17.38,3988000.0
2014-02-04 10:00:00,17.38,17.52,17.38,17.47,3936000.0,17.38,17.52,17.38,17.47,3936000.0
2014-02-04 10:10:00,17.46,17.55,17.42,17.54,2574000.0,17.46,17.55,17.42,17.54,2574000.0
2014-02-04 10:20:00,17.53,17.59,17.5,17.54,3060000.0,17.53,17.59,17.5,17.54,3060000.0
2014-02-04 10:30:00,17.55,17.7,17.54,17.69,3982000.0,17.55,17.7,17.54,17.69,3982000.0
2014-02-04 10:40:00,17.69,17.7,17.55,17.59,2972000.0,17.69,17.7,17.55,17.59,2972000.0
2014-02-04 10:50:00,17.59,17.63,17.51,17.53,1604000.0,17.59,17.63,17.51,17.53,1604000.0
2014-02-04 11:00:00,17.52,17.63,17.51,17.62,1284000.0,17.52,17.63,17.51,17.62,1284000.0
2014-02-04 11:10:00,17.64,17.65,17.6,17.6,1430000.0,17.64,17.65,17.6,17.6,1430000.0
2014-02-04 11:20:00,17.6,17.6,17.53,17.55,1548000.0,17.6,17.6,17.53,17.55,1548000.0
2014-02-04 11:30:00,17.55,17.56,17.5,17.55,1394000.0,17.55,17.56,17.5,17.55,1394000.0
2014-02-04 11:40:00,17.55,17.55,17.47,17.51,1344000.0,17.55,17.55,17.47,17.51,1344000.0
2014-02-04 11:50:00,17.5,17.52,17.46,17.52,808000.0,17.5,17.52,17.46,17.52,808000.0
2014-02-04 12:00:00,17.51,17.53,17.47,17.49,1214000.0,17.51,17.53,17.47,17.49,1214000.0
2014-02-04 12:10:00,17.5,17.5,17.43,17.45,1110000.0,17.5,17.5,17.43,17.45,1110000.0
2014-02-04 12:20:00,17.44,17.48,17.42,17.43,774000.0,17.44,17.48,17.42,17.43,774000.0
2014-02-04 12:30:00,17.43,17.49,17.43,17.45,926000.0,17.43,17.49,17.43,17.45,926000.0
2014-02-04 12:40:00,17.45,17.48,17.44,17.47,1004000.0,17.45,17.48,17.44,17.47,1004000.0
2014-02-04 12:50:00,17.47,17.52,17.47,17.51,1004000.0,17.47,17.52,17.47,17.51,1004000.0
2014-02-04 13:00:00,17.5,17.55,17.5,17.52,3328000.0,17.5,17.55,17.5,17.52,3328000.0
2014-02-04 13:10:00,17.51,17.51,17.43,17.46,954000.0,17.51,17.51,17.43,17.46,954000.0
2014-02-04 13:20:00,17.46,17.47,17.45,17.45,506000.0,17.46,17.47,17.45,17.45,506000.0
2014-02-04 13:30:00,17.46,17.47,17.4,17.46,980000.0,17.46,17.47,17.4,17.46,980000.0
2014-02-04 13:40:00,17.46,17.46,17.4,17.41,926000.0,17.46,17.46,17.4,17.41,926000.0
2014-02-04 13:50:00,17.41,17.44,17.37,17.39,816000.0,17.41,17.44,17.37,17.39,816000.0
2014-02-04 14:00:00,17.39,17.4,17.36,17.36,1458000.0,17.39,17.4,17.36,17.36,1458000.0
2014-02-04 14:10:00,17.36,17.4,17.35,17.36,810000.0,17.36,17.4,17.35,17.36,810000.0
2014-02-04 14:20:00,17.36,17.41,17.36,17.38,986000.0,17.36,17.41,17.36,17.38,986000.0
2014-02-04 14:30:00,17.38,17.4,17.36,17.4,824000.0,17.38,17.4,17.36,17.4,824000.0
2014-02-04 14:40:00,17.39,17.46,17.39,17.43,1040000.0,17.39,17.46,17.39,17.43,1040000.0
2014-02-04 14:50:00,17.44,17.5,17.44,17.5,1158000.0,17.44,17.5,17.44,17.5,1158000.0
2014-02-04 15:00:00,17.5,17.53,17.47,17.49,698000.0,17.5,17.53,17.47,17.49,698000.0
2014-02-04 15:10:00,17.49,17.5,17.46,17.48,690000.0,17.49,17.5,17.46,17.48,690000.0
2014-02-04 15:20:00,17.48,17.48,17.35,17.35,1172000.0,17.48,17.48,17.35,17.35,1172000.0
2014-02-04 15:30:00,17.36,17.45,17.33,17.43,1168000.0,17.36,17.45,17.33,17.43,1168000.0
2014-02-04 15:40:00,17.42,17.46,17.41,17.43,1350000.0,17.42,17.46,17.41,17.43,1350000.0
2014-02-04 15:50:00,17.43,17.47,17.38,17.4,3176000.0,17.43,17.47,17.38,17.4,3176000.0
2014-02-05 09:30:00,17.28,17.34,17.23,17.28,4632000.0,17.28,17.34,17.23,17.28,4632000.0
2014-02-05 09:40:00,17.28,17.33,17.17,17.2,2336000.0,17.28,17.33,17.17,17.2,2336000.0
2014-02-05 09:50:00,17.2,17.22,17.15,17.18,2150000.0,17.2,17.22,17.15,17.18,2150000.0
2014-02-05 10:00:00,17.18,17.27,17.15,17.15,3594000.0,17.18,17.27,17.15,17.15,3594000.0
2014-02-05 10:10:00,17.15,17.17,17.01,17.05,4534000.0,17.15,17.17,17.01,17.05,4534000.0
2014-02-05 10:20:00,17.05,17.07,16.89,17.04,5462000.0,17.05,17.07,16.89,17.04,5462000.0
2014-02-05 10:30:00,17.06,17.09,17.01,17.07,2706000.0,17.06,17.09,17.01,17.07,2706000.0
2014-02-05 10:40:00,17.08,17.11,16.98,17.04,2894000.0,17.08,17.11,16.98,17.04,2894000.0
2014-02-05 10:50:00,17.05,17.1,17.01,17.09,1286000.0,17.05,17.1,17.01,17.09,1286000.0
2014-02-05 11:00:00,17.08,17.1,16.98,17.03,1400000.0,17.08,17.1,16.98,17.03,1400000.0
2014-02-05 11:10:00,17.03,17.15,17.03,17.1,1484000.0,17.03,17.15,17.03,17.1,1484000.0
2014-02-05 11:20:00,17.11,17.22,17.11,17.19,2318000.0,17.11,17.22,17.11,17.19,2318000.0
2014-02-05 11:30:00,17.2,17.23,17.17,17.2,908000.0,17.2,17.23,17.17,17.2,908000.0
2014-02-05 11:40:00,17.18,17.25,17.18,17.22,962000.0,17.18,17.25,17.18,17.22,962000.0
2014-02-05 11:50:00,17.22,17.25,17.21,17.22,1720000.0,17.22,17.25,17.21,17.22,1720000.0
2014-02-05 12:00:00,17.22,17.26,17.22,17.23,792000.0,17.22,17.26,17.22,17.23,792000.0
2014-02-05 12:10:00,17.23,17.23,17.16,17.19,1026000.0,17.23,17.23,17.16,17.19,1026000.0
2014-02-05 12:20:00,17.19,17.24,17.19,17.21,982000.0,17.19,17.24,17.19,17.21,982000.0
2014-02-05 12:30:00,17.2,17.26,17.2,17.22,592000.0,17.2,17.26,17.2,17.22,592000.0
2014-02-05 12:40:00,17.22,17.24,17.2,17.21,410000.0,17.22,17.24,17.2,17.21,410000.0
2014-02-05 12:50:00,17.21,17.26,17.21,17.24,452000.0,17.21,17.26,17.21,17.24,452000.0
2014-02-05 13:00:00,17.25,17.31,17.23,17.29,1232000.0,17.25,17.31,17.23,17.29,1232000.0
2014-02-05 13:10:00,17.29,17.34,17.25,17.32,1044000.0,17.29,17.34,17.25,17.32,1044000.0
2014-02-05 13:20:00,17.32,17.33,17.24,17.27,1360000.0,17.32,17.33,17.24,17.27,1360000.0
2014-02-05 13:30:00,17.26,17.35,17.26,17.34,1342000.0,17.26,17.35,17.26,17.34,1342000.0
2014-02-05 13:40:00,17.33,17.37,17.3,17.35,1400000.0,17.33,17.37,17.3,17.35,1400000.0
2014-02-05 13:50:00,17.35,17.39,17.33,17.33,1240000.0,17.35,17.39,17.33,17.33,1240000.0
2014-02-05 14:00:00,17.34,17.39,17.33,17.34,1056000.0,17.34,17.39,17.33,17.34,1056000.0
2014-02-05 14:10:00,17.34,17.35,17.31,17.33,786000.0,17.34,17.35,17.31,17.33,786000.0
2014-02-05 14:20:00,17.33,17.47,17.33,17.46,2382000.0,17.33,17.47,17.33,17.46,2382000.0
2014-02-05 14:30:00,17.45,17.47,17.36,17.39,1754000.0,17.45,17.47,17.36,17.39,1754000.0
2014-02-05 14:40:00,17.38,17.41,17.35,17.4,1086000.0,17.38,17.41,17.35,17.4,1086000.0
2014-02-05 14:50:00,17.41,17.41,17.34,17.35,1124000.0,17.41,17.41,17.34,17.35,1124000.0
2014-02-05 15:00:00,17.35,17.38,17.33,17.37,664000.0,17.35,17.38,17.33,17.37,664000.0
2014-02-05 15:10:00,17.37,17.38,17.34,17.36,734000.0,17.37,17.38,17.34,17.36,734000.0
2014-02-05 15:20:00,17.36,17.39,17.34,17.39,696000.0,17.36,17.39,17.34,17.39,696000.0
2014-02-05 15:30:00,17.39,17.39,17.36,17.38,808000.0,17.39,17.39,17.36,17.38,808000.0
2014-02-05 15:40:00,17.37,17.4,17.34,17.39,1116000.0,17.37,17.4,17.34,17.39,1116000.0
2014-02-05 15:50:00,17.39,17.39,17.3,17.32,3656000.0,17.39,17.39,17.3,17.32,3656000.0
2014-02-06 09:30:00,17.41,17.57,17.37,17.53,4216000.0,17.41,17.57,17.37,17.53,4216000.0
2014-02-06 09:40:00,17.52,17.57,17.45,17.53,2408000.0,17.52,17.57,17.45,17.53,2408000.0
2014-02-06 09:50:00,17.54,17.57,17.5,17.53,1644000.0,17.54,17.57,17.5,17.53,1644000.0
2014-02-06 10:00:00,17.54,17.6,17.52,17.53,1774000.0,17.54,17.6,17.52,17.53,1774000.0
2014-02-06 10:10:00,17.53,17.56,17.51,17.53,934000.0,17.53,17.56,17.51,17.53,934000.0
2014-02-06 10:20:00,17.53,17.56,17.52,17.55,1498000.0,17.53,17.56,17.52,17.55,1498000.0
2014-02-06 10:30:00,17.54,17.57,17.54,17.54,1264000.0,17.54,17.57,17.54,17.54,1264000.0
2014-02-06 10:40:00,17.54,17.58,17.54,17.57,1272000.0,17.54,17.58,17.54,17.57,1272000.0
2014-02-06 10:50:00,17.57,17.58,17.53,17.55,1308000.0,17.57,17.58,17.53,17.55,1308000.0
2014-02-06 11:00:00,17.55,17.59,17.54,17.57,1116000.0,17.55,17.59,17.54,17.57,1116000.0
2014-02-06 11:10:00,17.57,17.59,17.55,17.56,1346000.0,17.57,17.59,17.55,17.56,1346000.0
2014-02-06 11:20:00,17.56,17.61,17.55,17.58,1458000.0,17.56,17.61,17.55,17.58,1458000.0
2014-02-06 11:30:00,17.58,17.64,17.58,17.63,1642000.0,17.58,17.64,17.58,17.63,1642000.0
2014-02-06 11:40:00,17.64,17.66,17.63,17.65,1762000.0,17.64,17.66,17.63,17.65,1762000.0
2014-02-06 11:50:00,17.65,17.69,17.63,17.64,2174000.0,17.65,17.69,17.63,17.64,2174000.0
2014-02-06 12:00:00,17.64,17.66,17.64,17.65,954000.0,17.64,17.66,17.64,17.65,954000.0
2014-02-06 12:10:00,17.65,17.66,17.63,17.64,818000.0,17.65,17.66,17.63,17.64,818000.0
2014-02-06 12:20:00,17.64,17.67,17.63,17.67,1446000.0,17.64,17.67,17.63,17.67,1446000.0
2014-02-06 12:30:00,17.67,17.68,17.66,17.67,570000.0,17.67,17.68,17.66,17.67,570000.0
2014-02-06 12:40:00,17.67,17.68,17.65,17.65,1326000.0,17.67,17.68,17.65,17.65,1326000.0
2014-02-06 12:50:00,17.65,17.67,17.64,17.64,796000.0,17.65,17.67,17.64,17.64,796000.0
2014-02-06 13:00:00,17.64,17.67,17.64,17.65,592000.0,17.64,17.67,17.64,17.65,592000.0
2014-02-06 13:10:00,17.66,17.66,17.6,17.61,724000.0,17.66,17.66,17.6,17.61,724000.0
2014-02-06 13:20:00,17.61,17.64,17.6,17.62,862000.0,17.61,17.64,17.6,17.62,862000.0
2014-02-06 13:30:00,17.63,17.65,17.61,17.63,326000.0,17.63,17.65,17.61,17.63,326000.0
2014-02-06 13:40:00,17.64,17.64,17.61,17.62,342000.0,17.64,17.64,17.61,17.62,342000.0
2014-02-06 13:50:00,17.62,17.63,17.61,17.63,496000.0,17.62,17.63,17.61,17.63,496000.0
2014-02-06 14:00:00,17.63,17.65,17.63,17.64,846000.0,17.63,17.65,17.63,17.64,846000.0
2014-02-06 14:10:00,17.64,17.71,17.63,17.7,1820000.0,17.64,17.71,17.63,17.7,1820000.0
2014-02-06 14:20:00,17.69,17.72,17.67,17.68,932000.0,17.69,17.72,17.67,17.68,932000.0
2014-02-06 14:30:00,17.68,17.7,17.68,17.69,362000.0,17.68,17.7,17.68,17.69,362000.0
2014-02-06 14:40:00,17.69,17.69,17.64,17.67,828000.0,17.69,17.69,17.64,17.67,828000.0
2014-02-06 14:50:00,17.67,17.7,17.66,17.69,736000.0,17.67,17.7,17.66,17.69,736000.0
2014-02-06 15:00:00,17.68,17.7,17.67,17.7,874000.0,17.68,17.7,17.67,17.7,874000.0
2014-02-06 15:10:00,17.7,17.7,17.66,17.68,748000.0,17.7,17.7,17.66,17.68,748000.0
2014-02-06 15:20:00,17.69,17.7,17.67,17.68,836000.0,17.69,17.7,17.67,17.68,836000.0
2014-02-06 15:30:00,17.68,17.71,17.65,17.7,2212000.0,17.68,17.71,17.65,17.7,2212000.0
2014-02-06 15:40:00,17.71,17.72,17.7,17.7,1650000.0,17.71,17.72,17.7,17.7,1650000.0
2014-02-06 15:50:00,17.7,17.74,17.7,17.72,3854000.0,17.7,17.74,17.7,17.72,3854000.0
2014-02-07 09:30:00,17.95,17.95,17.81,17.86,5720000.0,17.95,17.95,17.81,17.86,5720000.0
2014-02-07 09:40:00,17.85,17.91,17.78,17.81,2996000.0,17.85,17.91,17.78,17.81,2996000.0
2014-02-07 09:50:00,17.81,17.83,17.74,17.81,2422000.0,17.81,17.83,17.74,17.81,2422000.0
2014-02-07 10:00:00,17.8,17.83,17.65,17.67,2618000.0,17.8,17.83,17.65,17.67,2618000.0
2014-02-07 10:10:00,17.67,17.68,17.62,17.67,2848000.0,17.67,17.68,17.62,17.67,2848000.0
2014-02-07 10:20:00,17.67,17.71,17.64,17.66,3090000.0,17.67,17.71,17.64,17.66,3090000.0
2014-02-07 10:30:00,17.65,17.68,17.64,17.66,2350000.0,17.65,17.68,17.64,17.66,2350000.0
2014-02-07 10:40:00,17.67,17.68,17.63,17.64,1672000.0,17.67,17.68,17.63,17.64,1672000.0
2014-02-07 10:50:00,17.65,17.73,17.63,17.73,1820000.0,17.65,17.73,17.63,17.73,1820000.0
2014-02-07 11:00:00,17.73,17.75,17.7,17.7,1260000.0,17.73,17.75,17.7,17.7,1260000.0
2014-02-07 11:10:00,17.7,17.74,17.7,17.71,1652000.0,17.7,17.74,17.7,17.71,1652000.0
2014-02-07 11:20:00,17.71,17.73,17.7,17.72,1148000.0,17.71,17.73,17.7,17.72,1148000.0
2014-02-07 11:30:00,17.72,17.74,17.71,17.73,1142000.0,17.72,17.74,17.71,17.73,1142000.0
2014-02-07 11:40:00,17.72,17.8,17.72,17.79,1296000.0,17.72,17.8,17.72,17.79,1296000.0
2014-02-07 11:50:00,17.79,17.79,17.75,17.77,1364000.0,17.79,17.79,17.75,17.77,1364000.0
2014-02-07 12:00:00,17.77,17.77,17.75,17.76,978000.0,17.77,17.77,17.75,17.76,978000.0
2014-02-07 12:10:00,17.76,17.79,17.75,17.78,818000.0,17.76,17.79,17.75,17.78,818000.0
2014-02-07 12:20:00,17.79,17.8,17.75,17.75,924000.0,17.79,17.8,17.75,17.75,924000.0
2014-02-07 12:30:00,17.76,17.76,17.75,17.75,770000.0,17.76,17.76,17.75,17.75,770000.0
2014-02-07 12:40:00,17.75,17.82,17.75,17.81,782000.0,17.75,17.82,17.75,17.81,782000.0
2014-02-07 12:50:00,17.81,17.84,17.81,17.84,776000.0,17.81,17.84,17.81,17.84,776000.0
2014-02-07 13:00:00,17.83,17.93,17.83,17.88,1580000.0,17.83,17.93,17.83,17.88,1580000.0
2014-02-07 13:10:00,17.89,17.91,17.87,17.88,608000.0,17.89,17.91,17.87,17.88,608000.0
2014-02-07 13:20:00,17.88,17.89,17.86,17.87,494000.0,17.88,17.89,17.86,17.87,494000.0
2014-02-07 13:30:00,17.87,17.89,17.87,17.88,696000.0,17.87,17.89,17.87,17.88,696000.0
2014-02-07 13:40:00,17.88,17.93,17.88,17.93,1392000.0,17.88,17.93,17.88,17.93,1392000.0
2014-02-07 13:50:00,17.93,17.93,17.89,17.92,1226000.0,17.93,17.93,17.89,17.92,1226000.0
2014-02-07 14:00:00,17.91,17.93,17.9,17.91,724000.0,17.91,17.93,17.9,17.91,724000.0
2014-02-07 14:10:00,17.91,17.92,17.9,17.91,708000.0,17.91,17.92,17.9,17.91,708000.0
2014-02-07 14:20:00,17.91,17.94,17.91,17.92,702000.0,17.91,17.94,17.91,17.92,702000.0
2014-02-07 14:30:00,17.92,17.96,17.92,17.94,1154000.0,17.92,17.96,17.92,17.94,1154000.0
2014-02-07 14:40:00,17.94,17.98,17.94,17.95,766000.0,17.94,17.98,17.94,17.95,766000.0
2014-02-07 14:50:00,17.95,17.96,17.92,17.92,842000.0,17.95,17.96,17.92,17.92,842000.0
2014-02-07 15:00:00,17.92,17.94,17.92,17.92,1154000.0,17.92,17.94,17.92,17.92,1154000.0
2014-02-07 15:10:00,17.92,17.97,17.91,17.95,1552000.0,17.92,17.97,17.91,17.95,1552000.0
2014-02-07 15:20:00,17.95,17.98,17.94,17.98,1284000.0,17.95,17.98,17.94,17.98,1284000.0
2014-02-07 15:30:00,17.98,18.03,17.98,18.03,2248000.0,17.98,18.03,17.98,18.03,2248000.0
2014-02-07 15:40:00,18.03,18.07,18.03,18.06,2960000.0,18.03,18.07,18.03,18.06,2960000.0
2014-02-07 15:50:00,18.06,18.09,18.04,18.05,6600000.0,18.06,18.09,18.04,18.05,6600000.0
2014-02-10 09:30:00,18.08,18.24,18.02,18.24,4742000.0,18.08,18.24,18.02,18.24,4742000.0
2014-02-10 09:40:00,18.25,18.25,18.13,18.19,2944000.0,18.25,18.25,18.13,18.19,2944000.0
2014-02-10 09:50:00,18.19,18.21,18.11,18.14,2004000.0,18.19,18.21,18.11,18.14,2004000.0
2014-02-10 10:00:00,18.15,18.18,18.11,18.13,1452000.0,18.15,18.18,18.11,18.13,1452000.0
2014-02-10 10:10:00,18.13,18.15,18.08,18.11,1700000.0,18.13,18.15,18.08,18.11,1700000.0
2014-02-10 10:20:00,18.11,18.14,18.1,18.14,1074000.0,18.11,18.14,18.1,18.14,1074000.0
2014-02-10 10:30:00,18.13,18.15,18.06,18.08,1460000.0,18.13,18.15,18.06,18.08,1460000.0
2014-02-10 10:40:00,18.07,18.09,18.01,18.01,2118000.0,18.07,18.09,18.01,18.01,2118000.0
2014-02-10 10:50:00,18.01,18.07,17.97,18.06,1902000.0,18.01,18.07,17.97,18.06,1902000.0
2014-02-10 11:00:00,18.06,18.08,18.04,18.08,1132000.0,18.06,18.08,18.04,18.08,1132000.0
2014-02-10 11:10:00,18.08,18.12,18.06,18.11,1910000.0,18.08,18.12,18.06,18.11,1910000.0
2014-02-10 11:20:00,18.11,18.17,18.11,18.16,2450000.0,18.11,18.17,18.11,18.16,2450000.0
2014-02-10 11:30:00,18.15,18.16,18.08,18.09,876000.0,18.15,18.16,18.08,18.09,876000.0
2014-02-10 11:40:00,18.09,18.19,18.09,18.19,664000.0,18.09,18.19,18.09,18.19,664000.0
2014-02-10 11:50:00,18.19,18.21,18.17,18.18,790000.0,18.19,18.21,18.17,18.18,790000.0
2014-02-10 12:00:00,18.18,18.18,18.15,18.16,660000.0,18.18,18.18,18.15,18.16,660000.0
2014-02-10 12:10:00,18.16,18.17,18.14,18.15,456000.0,18.16,18.17,18.14,18.15,456000.0
2014-02-10 12:20:00,18.16,18.16,18.11,18.11,914000.0,18.16,18.16,18.11,18.11,914000.0
2014-02-10 12:30:00,18.12,18.16,18.11,18.13,404000.0,18.12,18.16,18.11,18.13,404000.0
2014-02-10 12:40:00,18.13,18.14,18.09,18.09,920000.0,18.13,18.14,18.09,18.09,920000.0
2014-02-10 12:50:00,18.09,18.13,18.09,18.1,918000.0,18.09,18.13,18.09,18.1,918000.0
2014-02-10 13:00:00,18.09,18.11,18.07,18.07,568000.0,18.09,18.11,18.07,18.07,568000.0
2014-02-10 13:10:00,18.06,18.08,18.03,18.06,1056000.0,18.06,18.08,18.03,18.06,1056000.0
2014-02-10 13:20:00,18.05,18.06,18.03,18.03,810000.0,18.05,18.06,18.03,18.03,810000.0
2014-02-10 13:30:00,18.03,18.07,18.02,18.06,752000.0,18.03,18.07,18.02,18.06,752000.0
2014-02-10 13:40:00,18.06,18.06,18.01,18.02,612000.0,18.06,18.06,18.01,18.02,612000.0
2014-02-10 13:50:00,18.02,18.04,18.01,18.02,666000.0,18.02,18.04,18.01,18.02,666000.0
2014-02-10 14:00:00,18.03,18.08,18.02,18.05,734000.0,18.03,18.08,18.02,18.05,734000.0
2014-02-10 14:10:00,18.05,18.07,18.04,18.04,568000.0,18.05,18.07,18.04,18.04,568000.0
2014-02-10 14:20:00,18.04,18.11,18.04,18.07,876000.0,18.04,18.11,18.04,18.07,876000.0
2014-02-10 14:30:00,18.07,18.13,18.07,18.12,886000.0,18.07,18.13,18.07,18.12,886000.0
2014-02-10 14:40:00,18.13,18.17,18.12,18.12,954000.0,18.13,18.17,18.12,18.12,954000.0
2014-02-10 14:50:00,18.12,18.14,18.08,18.09,1318000.0,18.12,18.14,18.08,18.09,1318000.0
2014-02-10 15:00:00,18.09,18.1,18.04,18.04,1058000.0,18.09,18.1,18.04,18.04,1058000.0
2014-02-10 15:10:00,18.04,18.06,18.03,18.06,508000.0,18.04,18.06,18.03,18.06,508000.0
2014-02-10 15:20:00,18.06,18.07,18.03,18.03,704000.0,18.06,18.07,18.03,18.03,704000.0
2014-02-10 15:30:00,18.03,18.04,18.0,18.01,1888000.0,18.03,18.04,18.0,18.01,1888000.0
2014-02-10 15:40:00,18.01,18.02,17.99,18.0,1582000.0,18.01,18.02,17.99,18.0,1582000.0
2014-02-10 15:50:00,18.01,18.05,18.0,18.04,2130000.0,18.01,18.05,18.0,18.04,2130000.0
2014-02-11 09:30:00,18.09,18.14,17.95,18.03,3086000.0,18.09,18.14,17.95,18.03,3086000.0
2014-02-11 09:40:00,18.02,18.1,17.97,18.1,3028000.0,18.02,18.1,17.97,18.1,3028000.0
2014-02-11 09:50:00,18.1,18.12,18.01,18.02,1152000.0,18.1,18.12,18.01,18.02,1152000.0
2014-02-11 10:00:00,18.01,18.02,17.96,18.0,1366000.0,18.01,18.02,17.96,18.0,1366000.0
2014-02-11 10:10:00,17.99,18.0,17.96,17.99,1322000.0,17.99,18.0,17.96,17.99,1322000.0
2014-02-11 10:20:00,18.0,18.01,17.93,17.94,1590000.0,18.0,18.01,17.93,17.94,1590000.0
2014-02-11 10:30:00,17.94,17.98,17.93,17.98,1196000.0,17.94,17.98,17.93,17.98,1196000.0
2014-02-11 10:40:00,17.98,17.98,17.95,17.96,646000.0,17.98,17.98,17.95,17.96,646000.0
2014-02-11 10:50:00,17.96,17.96,17.91,17.94,1648000.0,17.96,17.96,17.91,17.94,1648000.0
2014-02-11 11:00:00,17.95,17.96,17.92,17.92,1524000.0,17.95,17.96,17.92,17.92,1524000.0
2014-02-11 11:10:00,17.92,17.93,17.84,17.88,2300000.0,17.92,17.93,17.84,17.88,2300000.0
2014-02-11 11:20:00,17.88,17.89,17.84,17.86,1762000.0,17.88,17.89,17.84,17.86,1762000.0
2014-02-11 11:30:00,17.86,17.87,17.81,17.84,1654000.0,17.86,17.87,17.81,17.84,1654000.0
2014-02-11 11:40:00,17.85,17.91,17.84,17.9,1528000.0,17.85,17.91,17.84,17.9,1528000.0
2014-02-11 11:50:00,17.9,17.91,17.88,17.91,582000.0,17.9,17.91,17.88,17.91,582000.0
2014-02-11 12:00:00,17.91,17.91,17.88,17.88,760000.0,17.91,17.91,17.88,17.88,760000.0
2014-02-11 12:10:00,17.88,17.89,17.87,17.89,570000.0,17.88,17.89,17.87,17.89,570000.0
2014-02-11 12:20:00,17.89,17.93,17.89,17.92,900000.0,17.89,17.93,17.89,17.92,900000.0
2014-02-11 12:30:00,17.91,17.92,17.9,17.91,518000.0,17.91,17.92,17.9,17.91,518000.0
2014-02-11 12:40:00,17.91,17.95,17.91,17.95,880000.0,17.91,17.95,17.91,17.95,880000.0
2014-02-11 12:50:00,17.95,18.0,17.94,17.99,1116000.0,17.95,18.0,17.94,17.99,1116000.0
2014-02-11 13:00:00,18.0,18.03,18.0,18.01,906000.0,18.0,18.03,18.0,18.01,906000.0
2014-02-11 13:10:00,18.02,18.05,18.01,18.04,774000.0,18.02,18.05,18.01,18.04,774000.0
2014-02-11 13:20:00,18.04,18.08,18.04,18.08,906000.0,18.04,18.08,18.04,18.08,906000.0
2014-02-11 13:30:00,18.08,18.09,18.07,18.09,1188000.0,18.08,18.09,18.07,18.09,1188000.0
2014-02-11 13:40:00,18.09,18.11,18.09,18.1,1050000.0,18.09,18.11,18.09,18.1,1050000.0
2014-02-11 13:50:00,18.11,18.11,18.01,18.01,1156000.0,18.11,18.11,18.01,18.01,1156000.0
2014-02-11 14:00:00,18.02,18.05,18.01,18.01,1194000.0,18.02,18.05,18.01,18.01,1194000.0
2014-02-11 14:10:00,18.02,18.04,18.01,18.03,626000.0,18.02,18.04,18.01,18.03,626000.0
2014-02-11 14:20:00,18.02,18.06,18.02,18.05,600000.0,18.02,18.06,18.02,18.05,600000.0
2014-02-11 14:30:00,18.05,18.09,18.05,18.09,540000.0,18.05,18.09,18.05,18.09,540000.0
2014-02-11 14:40:00,18.09,18.15,18.08,18.15,1436000.0,18.09,18.15,18.08,18.15,1436000.0
2014-02-11 14:50:00,18.14,18.15,18.11,18.14,892000.0,18.14,18.15,18.11,18.14,892000.0
2014-02-11 15:00:00,18.14,18.18,18.14,18.16,1074000.0,18.14,18.18,18.14,18.16,1074000.0
2014-02-11 15:10:00,18.17,18.18,18.15,18.17,884000.0,18.17,18.18,18.15,18.17,884000.0
2014-02-11 15:20:00,18.16,18.17,18.11,18.11,1072000.0,18.16,18.17,18.11,18.11,1072000.0
2014-02-11 15:30:00,18.11,18.12,18.09,18.09,1680000.0,18.11,18.12,18.09,18.09,1680000.0
2014-02-11 15:40:00,18.09,18.12,18.07,18.08,1984000.0,18.09,18.12,18.07,18.08,1984000.0
2014-02-11 15:50:00,18.08,18.1,18.06,18.09,2872000.0,18.08,18.1,18.06,18.09,2872000.0
2014-02-12 09:30:00,17.82,17.89,17.78,17.8,5826000.0,17.82,17.89,17.78,17.8,5826000.0
2014-02-12 09:40:00,17.8,17.82,17.75,17.79,4156000.0,17.8,17.82,17.75,17.79,4156000.0
2014-02-12 09:50:00,17.79,17.88,17.75,17.79,5014000.0,17.79,17.88,17.75,17.79,5014000.0
2014-02-12 10:00:00,17.78,17.8,17.59,17.63,7588000.0,17.78,17.8,17.59,17.63,7588000.0
2014-02-12 10:10:00,17.64,17.66,17.57,17.6,3782000.0,17.64,17.66,17.57,17.6,3782000.0
2014-02-12 10:20:00,17.6,17.62,17.52,17.53,5602000.0,17.6,17.62,17.52,17.53,5602000.0
2014-02-12 10:30:00,17.53,17.56,17.51,17.51,3442000.0,17.53,17.56,17.51,17.51,3442000.0
2014-02-12 10:40:00,17.51,17.52,17.43,17.45,5406000.0,17.51,17.52,17.43,17.45,5406000.0
2014-02-12 10:50:00,17.45,17.46,17.32,17.33,5974000.0,17.45,17.46,17.32,17.33,5974000.0
2014-02-12 11:00:00,17.32,17.42,17.32,17.41,4048000.0,17.32,17.42,17.32,17.41,4048000.0
2014-02-12 11:10:00,17.4,17.49,17.4,17.48,3728000.0,17.4,17.49,17.4,17.48,3728000.0
2014-02-12 11:20:00,17.48,17.51,17.39,17.42,4004000.0,17.48,17.51,17.39,17.42,4004000.0
2014-02-12 11:30:00,17.42,17.51,17.41,17.5,2124000.0,17.42,17.51,17.41,17.5,2124000.0
2014-02-12 11:40:00,17.5,17.51,17.4,17.4,1842000.0,17.5,17.51,17.4,17.4,1842000.0
2014-02-12 11:50:00,17.4,17.43,17.38,17.41,1340000.0,17.4,17.43,17.38,17.41,1340000.0
2014-02-12 12:00:00,17.4,17.46,17.4,17.41,1350000.0,17.4,17.46,17.4,17.41,1350000.0
2014-02-12 12:10:00,17.41,17.43,17.39,17.43,1418000.0,17.41,17.43,17.39,17.43,1418000.0
2014-02-12 12:20:00,17.43,17.46,17.43,17.45,1886000.0,17.43,17.46,17.43,17.45,1886000.0
2014-02-12 12:30:00,17.45,17.5,17.44,17.47,1334000.0,17.45,17.5,17.44,17.47,1334000.0
2014-02-12 12:40:00,17.47,17.47,17.4,17.41,1176000.0,17.47,17.47,17.4,17.41,1176000.0
2014-02-12 12:50:00,17.4,17.45,17.4,17.43,1318000.0,17.4,17.45,17.4,17.43,1318000.0
2014-02-12 13:00:00,17.43,17.47,17.4,17.47,1128000.0,17.43,17.47,17.4,17.47,1128000.0
2014-02-12 13:10:00,17.47,17.48,17.42,17.48,1642000.0,17.47,17.48,17.42,17.48,1642000.0
2014-02-12 13:20:00,17.48,17.49,17.45,17.46,1324000.0,17.48,17.49,17.45,17.46,1324000.0
2014-02-12 13:30:00,17.46,17.47,17.44,17.44,1090000.0,17.46,17.47,17.44,17.44,1090000.0
2014-02-12 13:40:00,17.44,17.51,17.44,17.51,1618000.0,17.44,17.51,17.44,17.51,1618000.0
2014-02-12 13:50:00,17.51,17.54,17.44,17.46,2278000.0,17.51,17.54,17.44,17.46,2278000.0
2014-02-12 14:00:00,17.48,17.52,17.46,17.5,1284000.0,17.48,17.52,17.46,17.5,1284000.0
2014-02-12 14:10:00,17.5,17.5,17.44,17.45,1036000.0,17.5,17.5,17.44,17.45,1036000.0
2014-02-12 14:20:00,17.45,17.46,17.43,17.43,900000.0,17.45,17.46,17.43,17.43,900000.0
2014-02-12 14:30:00,17.43,17.44,17.4,17.4,1184000.0,17.43,17.44,17.4,17.4,1184000.0
2014-02-12 14:40:00,17.4,17.42,17.39,17.39,1598000.0,17.4,17.42,17.39,17.39,1598000.0
2014-02-12 14:50:00,17.4,17.42,17.38,17.42,1380000.0,17.4,17.42,17.38,17.42,1380000.0
2014-02-12 15:00:00,17.41,17.43,17.4,17.42,1352000.0,17.41,17.43,17.4,17.42,1352000.0
2014-02-12 15:10:00,17.42,17.42,17.38,17.39,1748000.0,17.42,17.42,17.38,17.39,1748000.0
2014-02-12 15:20:00,17.4,17.4,17.37,17.39,1238000.0,17.4,17.4,17.37,17.39,1238000.0
2014-02-12 15:30:00,17.4,17.44,17.39,17.42,2012000.0,17.4,17.44,17.39,17.42,2012000.0
2014-02-12 15:40:00,17.42,17.47,17.41,17.44,2304000.0,17.42,17.47,17.41,17.44,2304000.0
2014-02-12 15:50:00,17.44,17.46,17.41,17.46,6190000.0,17.44,17.46,17.41,17.46,6190000.0
2014-02-13 09:30:00,17.39,17.47,17.33,17.42,5252000.0,17.39,17.47,17.33,17.42,5252000.0
2014-02-13 09:40:00,17.42,17.64,17.41,17.6,4510000.0,17.42,17.64,17.41,17.6,4510000.0
2014-02-13 09:50:00,17.6,17.61,17.53,17.57,3092000.0,17.6,17.61,17.53,17.57,3092000.0
2014-02-13 10:00:00,17.57,17.57,17.51,17.56,2512000.0,17.57,17.57,17.51,17.56,2512000.0
2014-02-13 10:10:00,17.56,17.59,17.51,17.59,3414000.0,17.56,17.59,17.51,17.59,3414000.0
2014-02-13 10:20:00,17.59,17.61,17.53,17.53,1636000.0,17.59,17.61,17.53,17.53,1636000.0
2014-02-13 10:30:00,17.53,17.59,17.52,17.59,1464000.0,17.53,17.59,17.52,17.59,1464000.0
2014-02-13 10:40:00,17.59,17.64,17.58,17.62,2126000.0,17.59,17.64,17.58,17.62,2126000.0
2014-02-13 10:50:00,17.62,17.72,17.61,17.71,2898000.0,17.62,17.72,17.61,17.71,2898000.0
2014-02-13 11:00:00,17.71,17.73,17.7,17.72,2012000.0,17.71,17.73,17.7,17.72,2012000.0
2014-02-13 11:10:00,17.72,17.77,17.72,17.75,2170000.0,17.72,17.77,17.72,17.75,2170000.0
2014-02-13 11:20:00,17.75,17.76,17.7,17.71,1788000.0,17.75,17.76,17.7,17.71,1788000.0
2014-02-13 11:30:00,17.7,17.74,17.7,17.71,1166000.0,17.7,17.74,17.7,17.71,1166000.0
2014-02-13 11:40:00,17.71,17.75,17.71,17.75,700000.0,17.71,17.75,17.71,17.75,700000.0
2014-02-13 11:50:00,17.75,17.76,17.7,17.73,1034000.0,17.75,17.76,17.7,17.73,1034000.0
2014-02-13 12:00:00,17.72,17.73,17.69,17.7,1036000.0,17.72,17.73,17.69,17.7,1036000.0
2014-02-13 12:10:00,17.7,17.72,17.68,17.69,1112000.0,17.7,17.72,17.68,17.69,1112000.0
2014-02-13 12:20:00,17.69,17.72,17.68,17.71,860000.0,17.69,17.72,17.68,17.71,860000.0
2014-02-13 12:30:00,17.71,17.72,17.68,17.7,940000.0,17.71,17.72,17.68,17.7,940000.0
2014-02-13 12:40:00,17.7,17.7,17.65,17.67,816000.0,17.7,17.7,17.65,17.67,816000.0
2014-02-13 12:50:00,17.66,17.7,17.64,17.69,1012000.0,17.66,17.7,17.64,17.69,1012000.0
2014-02-13 13:00:00,17.7,17.71,17.68,17.7,666000.0,17.7,17.71,17.68,17.7,666000.0
2014-02-13 13:10:00,17.69,17.7,17.67,17.69,1610000.0,17.69,17.7,17.67,17.69,1610000.0
2014-02-13 13:20:00,17.69,17.71,17.68,17.7,778000.0,17.69,17.71,17.68,17.7,778000.0
2014-02-13 13:30:00,17.7,17.71,17.68,17.7,712000.0,17.7,17.71,17.68,17.7,712000.0
2014-02-13 13:40:00,17.7,17.74,17.7,17.72,870000.0,17.7,17.74,17.7,17.72,870000.0
2014-02-13 13:50:00,17.72,17.79,17.72,17.79,760000.0,17.72,17.79,17.72,17.79,760000.0
2014-02-13 14:00:00,17.79,17.82,17.77,17.79,1356000.0,17.79,17.82,17.77,17.79,1356000.0
2014-02-13 14:10:00,17.8,17.82,17.78,17.78,658000.0,17.8,17.82,17.78,17.78,658000.0
2014-02-13 14:20:00,17.78,17.83,17.78,17.8,1664000.0,17.78,17.83,17.78,17.8,1664000.0
2014-02-13 14:30:00,17.8,17.81,17.78,17.8,466000.0,17.8,17.81,17.78,17.8,466000.0
2014-02-13 14:40:00,17.8,17.85,17.8,17.82,1308000.0,17.8,17.85,17.8,17.82,1308000.0
2014-02-13 14:50:00,17.83,17.85,17.81,17.83,684000.0,17.83,17.85,17.81,17.83,684000.0
2014-02-13 15:00:00,17.84,17.84,17.79,17.8,608000.0,17.84,17.84,17.79,17.8,608000.0
2014-02-13 15:10:00,17.8,17.83,17.79,17.81,1030000.0,17.8,17.83,17.79,17.81,1030000.0
2014-02-13 15:20:00,17.81,17.82,17.78,17.8,772000.0,17.81,17.82,17.78,17.8,772000.0
2014-02-13 15:30:00,17.81,17.84,17.79,17.8,1052000.0,17.81,17.84,17.79,17.8,1052000.0
2014-02-13 15:40:00,17.8,17.84,17.8,17.82,1340000.0,17.8,17.84,17.8,17.82,1340000.0
2014-02-13 15:50:00,17.82,17.86,17.82,17.86,5368000.0,17.82,17.86,17.82,17.86,5368000.0
2014-02-14 09:30:00,17.96,17.97,17.81,17.86,4134000.0,17.96,17.97,17.81,17.86,4134000.0
2014-02-14 09:40:00,17.86,17.89,17.78,17.85,2446000.0,17.86,17.89,17.78,17.85,2446000.0
2014-02-14 09:50:00,17.83,17.85,17.71,17.74,2706000.0,17.83,17.85,17.71,17.74,2706000.0
2014-02-14 10:00:00,17.74,17.75,17.67,17.74,2322000.0,17.74,17.75,17.67,17.74,2322000.0
2014-02-14 10:10:00,17.74,17.77,17.7,17.73,1634000.0,17.74,17.77,17.7,17.73,1634000.0
2014-02-14 10:20:00,17.72,17.73,17.7,17.71,1068000.0,17.72,17.73,17.7,17.71,1068000.0
2014-02-14 10:30:00,17.72,17.8,17.71,17.72,1894000.0,17.72,17.8,17.71,17.72,1894000.0
2014-02-14 10:40:00,17.72,17.76,17.71,17.75,866000.0,17.72,17.76,17.71,17.75,866000.0
2014-02-14 10:50:00,17.76,17.77,17.72,17.74,724000.0,17.76,17.77,17.72,17.74,724000.0
2014-02-14 11:00:00,17.72,17.74,17.68,17.7,1330000.0,17.72,17.74,17.68,17.7,1330000.0
2014-02-14 11:10:00,17.7,17.71,17.68,17.7,1044000.0,17.7,17.71,17.68,17.7,1044000.0
2014-02-14 11:20:00,17.7,17.71,17.67,17.68,1106000.0,17.7,17.71,17.67,17.68,1106000.0
2014-02-14 11:30:00,17.69,17.81,17.69,17.79,2680000.0,17.69,17.81,17.69,17.79,2680000.0
2014-02-14 11:40:00,17.79,17.85,17.79,17.81,1700000.0,17.79,17.85,17.79,17.81,1700000.0
2014-02-14 11:50:00,17.81,17.81,17.78,17.79,702000.0,17.81,17.81,17.78,17.79,702000.0
2014-02-14 12:00:00,17.79,17.8,17.78,17.79,526000.0,17.79,17.8,17.78,17.79,526000.0
2014-02-14 12:10:00,17.78,17.8,17.78,17.79,606000.0,17.78,17.8,17.78,17.79,606000.0
2014-02-14 12:20:00,17.79,17.81,17.78,17.79,1300000.0,17.79,17.81,17.78,17.79,1300000.0
2014-02-14 12:30:00,17.79,17.8,17.78,17.8,448000.0,17.79,17.8,17.78,17.8,448000.0
2014-02-14 12:40:00,17.8,17.85,17.79,17.85,1268000.0,17.8,17.85,17.79,17.85,1268000.0
2014-02-14 12:50:00,17.85,17.92,17.84,17.85,2184000.0,17.85,17.92,17.84,17.85,2184000.0
2014-02-14 13:00:00,17.85,17.85,17.84,17.85,1234000.0,17.85,17.85,17.84,17.85,1234000.0
2014-02-14 13:10:00,17.85,17.85,17.79,17.83,1872000.0,17.85,17.85,17.79,17.83,1872000.0
2014-02-14 13:20:00,17.84,17.84,17.82,17.82,308000.0,17.84,17.84,17.82,17.82,308000.0
2014-02-14 13:30:00,17.83,17.85,17.82,17.84,364000.0,17.83,17.85,17.82,17.84,364000.0
2014-02-14 13:40:00,17.84,17.86,17.82,17.85,684000.0,17.84,17.86,17.82,17.85,684000.0
2014-02-14 13:50:00,17.85,17.86,17.84,17.84,1112000.0,17.85,17.86,17.84,17.84,1112000.0
2014-02-14 14:00:00,17.85,17.85,17.83,17.83,1528000.0,17.85,17.85,17.83,17.83,1528000.0
2014-02-14 14:10:00,17.83,17.87,17.83,17.87,1560000.0,17.83,17.87,17.83,17.87,1560000.0
2014-02-14 14:20:00,17.87,17.89,17.86,17.89,458000.0,17.87,17.89,17.86,17.89,458000.0
2014-02-14 14:30:00,17.89,17.9,17.87,17.89,624000.0,17.89,17.9,17.87,17.89,624000.0
2014-02-14 14:40:00,17.89,17.94,17.89,17.92,972000.0,17.89,17.94,17.89,17.92,972000.0
2014-02-14 14:50:00,17.92,17.94,17.91,17.93,800000.0,17.92,17.94,17.91,17.93,800000.0
2014-02-14 15:00:00,17.93,17.94,17.89,17.9,782000.0,17.93,17.94,17.89,17.9,782000.0
2014-02-14 15:10:00,17.9,17.9,17.86,17.86,728000.0,17.9,17.9,17.86,17.86,728000.0
2014-02-14 15:20:00,17.87,17.87,17.83,17.83,868000.0,17.87,17.87,17.83,17.83,868000.0
2014-02-14 15:30:00,17.83,17.86,17.82,17.85,1476000.0,17.83,17.86,17.82,17.85,1476000.0
2014-02-14 15:40:00,17.84,17.85,17.8,17.81,1790000.0,17.84,17.85,17.8,17.81,1790000.0
2014-02-14 15:50:00,17.81,17.87,17.81,17.85,4072000.0,17.81,17.87,17.81,17.85,4072000.0
2014-02-18 09:30:00,17.76,17.79,17.64,17.7,7220000.0,17.76,17.79,17.64,17.7,7220000.0
2014-02-18 09:40:00,17.69,17.7,17.53,17.56,5142000.0,17.69,17.7,17.53,17.56,5142000.0
2014-02-18 09:50:00,17.56,17.6,17.51,17.51,3336000.0,17.56,17.6,17.51,17.51,3336000.0
2014-02-18 10:00:00,17.51,17.57,17.5,17.54,3672000.0,17.51,17.57,17.5,17.54,3672000.0
2014-02-18 10:10:00,17.54,17.66,17.52,17.66,2688000.0,17.54,17.66,17.52,17.66,2688000.0
2014-02-18 10:20:00,17.66,17.68,17.61,17.66,3272000.0,17.66,17.68,17.61,17.66,3272000.0
2014-02-18 10:30:00,17.67,17.68,17.63,17.65,2674000.0,17.67,17.68,17.63,17.65,2674000.0
2014-02-18 10:40:00,17.66,17.76,17.66,17.71,2652000.0,17.66,17.76,17.66,17.71,2652000.0
2014-02-18 10:50:00,17.71,17.73,17.67,17.68,2208000.0,17.71,17.73,17.67,17.68,2208000.0
2014-02-18 11:00:00,17.68,17.7,17.61,17.62,2780000.0,17.68,17.7,17.61,17.62,2780000.0
2014-02-18 11:10:00,17.62,17.64,17.59,17.64,3294000.0,17.62,17.64,17.59,17.64,3294000.0
2014-02-18 11:20:00,17.63,17.63,17.56,17.58,2450000.0,17.63,17.63,17.56,17.58,2450000.0
2014-02-18 11:30:00,17.59,17.6,17.54,17.57,2966000.0,17.59,17.6,17.54,17.57,2966000.0
2014-02-18 11:40:00,17.55,17.57,17.48,17.49,3546000.0,17.55,17.57,17.48,17.49,3546000.0
2014-02-18 11:50:00,17.49,17.54,17.47,17.48,2588000.0,17.49,17.54,17.47,17.48,2588000.0
2014-02-18 12:00:00,17.48,17.6,17.48,17.59,1908000.0,17.48,17.6,17.48,17.59,1908000.0
2014-02-18 12:10:00,17.58,17.59,17.56,17.56,734000.0,17.58,17.59,17.56,17.56,734000.0
2014-02-18 12:20:00,17.56,17.59,17.55,17.59,762000.0,17.56,17.59,17.55,17.59,762000.0
2014-02-18 12:30:00,17.58,17.59,17.56,17.57,876000.0,17.58,17.59,17.56,17.57,876000.0
2014-02-18 12:40:00,17.57,17.57,17.53,17.55,1448000.0,17.57,17.57,17.53,17.55,1448000.0
2014-02-18 12:50:00,17.55,17.57,17.53,17.57,502000.0,17.55,17.57,17.53,17.57,502000.0
2014-02-18 13:00:00,17.56,17.57,17.54,17.54,490000.0,17.56,17.57,17.54,17.54,490000.0
2014-02-18 13:10:00,17.55,17.58,17.53,17.58,802000.0,17.55,17.58,17.53,17.58,802000.0
2014-02-18 13:20:00,17.58,17.59,17.57,17.58,770000.0,17.58,17.59,17.57,17.58,770000.0
2014-02-18 13:30:00,17.58,17.59,17.57,17.59,1112000.0,17.58,17.59,17.57,17.59,1112000.0
2014-02-18 13:40:00,17.59,17.59,17.54,17.56,1016000.0,17.59,17.59,17.54,17.56,1016000.0
2014-02-18 13:50:00,17.56,17.58,17.54,17.58,870000.0,17.56,17.58,17.54,17.58,870000.0
2014-02-18 14:00:00,17.58,17.6,17.56,17.57,1066000.0,17.58,17.6,17.56,17.57,1066000.0
2014-02-18 14:10:00,17.57,17.6,17.56,17.59,1298000.0,17.57,17.6,17.56,17.59,1298000.0
2014-02-18 14:20:00,17.59,17.61,17.58,17.59,1146000.0,17.59,17.61,17.58,17.59,1146000.0
2014-02-18 14:30:00,17.6,17.62,17.58,17.62,752000.0,17.6,17.62,17.58,17.62,752000.0
2014-02-18 14:40:00,17.62,17.66,17.61,17.66,1148000.0,17.62,17.66,17.61,17.66,1148000.0
2014-02-18 14:50:00,17.66,17.67,17.62,17.63,1220000.0,17.66,17.67,17.62,17.63,1220000.0
2014-02-18 15:00:00,17.63,17.64,17.61,17.62,660000.0,17.63,17.64,17.61,17.62,660000.0
2014-02-18 15:10:00,17.62,17.65,17.62,17.64,858000.0,17.62,17.65,17.62,17.64,858000.0
2014-02-18 15:20:00,17.65,17.68,17.64,17.68,1132000.0,17.65,17.68,17.64,17.68,1132000.0
2014-02-18 15:30:00,17.67,17.69,17.65,17.67,1582000.0,17.67,17.69,17.65,17.67,1582000.0
2014-02-18 15:40:00,17.66,17.67,17.63,17.65,1424000.0,17.66,17.67,17.63,17.65,1424000.0
2014-02-18 15:50:00,17.66,17.69,17.66,17.68,3664000.0,17.66,17.69,17.66,17.68,3664000.0
2014-02-19 09:30:00,17.61,17.72,17.61,17.72,3756000.0,17.61,17.72,17.61,17.72,3756000.0
2014-02-19 09:40:00,17.72,17.73,17.63,17.64,2800000.0,17.72,17.73,17.63,17.64,2800000.0
2014-02-19 09:50:00,17.64,17.68,17.55,17.61,2464000.0,17.64,17.68,17.55,17.61,2464000.0
2014-02-19 10:00:00,17.61,17.62,17.52,17.58,1826000.0,17.61,17.62,17.52,17.58,1826000.0
2014-02-19 10:10:00,17.58,17.62,17.56,17.56,1408000.0,17.58,17.62,17.56,17.56,1408000.0
2014-02-19 10:20:00,17.56,17.59,17.51,17.57,3148000.0,17.56,17.59,17.51,17.57,3148000.0
2014-02-19 10:30:00,17.58,17.59,17.52,17.52,2998000.0,17.58,17.59,17.52,17.52,2998000.0
2014-02-19 10:40:00,17.52,17.53,17.44,17.46,4164000.0,17.52,17.53,17.44,17.46,4164000.0
2014-02-19 10:50:00,17.45,17.48,17.42,17.42,2708000.0,17.45,17.48,17.42,17.42,2708000.0
2014-02-19 11:00:00,17.42,17.45,17.39,17.44,2600000.0,17.42,17.45,17.39,17.44,2600000.0
2014-02-19 11:10:00,17.44,17.47,17.43,17.46,1992000.0,17.44,17.47,17.43,17.46,1992000.0
2014-02-19 11:20:00,17.46,17.46,17.38,17.39,2198000.0,17.46,17.46,17.38,17.39,2198000.0
2014-02-19 11:30:00,17.39,17.4,17.33,17.35,2740000.0,17.39,17.4,17.33,17.35,2740000.0
2014-02-19 11:40:00,17.34,17.41,17.34,17.38,2886000.0,17.34,17.41,17.34,17.38,2886000.0
2014-02-19 11:50:00,17.38,17.39,17.33,17.33,2062000.0,17.38,17.39,17.33,17.33,2062000.0
2014-02-19 12:00:00,17.33,17.38,17.31,17.34,2076000.0,17.33,17.38,17.31,17.34,2076000.0
2014-02-19 12:10:00,17.33,17.35,17.31,17.31,1170000.0,17.33,17.35,17.31,17.31,1170000.0
2014-02-19 12:20:00,17.31,17.35,17.31,17.32,1294000.0,17.31,17.35,17.31,17.32,1294000.0
2014-02-19 12:30:00,17.32,17.4,17.32,17.39,914000.0,17.32,17.4,17.32,17.39,914000.0
2014-02-19 12:40:00,17.38,17.4,17.37,17.38,642000.0,17.38,17.4,17.37,17.38,642000.0
2014-02-19 12:50:00,17.39,17.41,17.38,17.4,686000.0,17.39,17.41,17.38,17.4,686000.0
2014-02-19 13:00:00,17.4,17.44,17.38,17.42,704000.0,17.4,17.44,17.38,17.42,704000.0
2014-02-19 13:10:00,17.42,17.44,17.42,17.43,714000.0,17.42,17.44,17.42,17.43,714000.0
2014-02-19 13:20:00,17.43,17.45,17.43,17.43,808000.0,17.43,17.45,17.43,17.43,808000.0
2014-02-19 13:30:00,17.43,17.46,17.41,17.41,740000.0,17.43,17.46,17.41,17.41,740000.0
2014-02-19 13:40:00,17.41,17.43,17.39,17.42,530000.0,17.41,17.43,17.39,17.42,530000.0
2014-02-19 13:50:00,17.43,17.45,17.41,17.41,426000.0,17.43,17.45,17.41,17.41,426000.0
2014-02-19 14:00:00,17.42,17.5,17.4,17.48,1610000.0,17.42,17.5,17.4,17.48,1610000.0
2014-02-19 14:10:00,17.48,17.49,17.44,17.46,626000.0,17.48,17.49,17.44,17.46,626000.0
2014-02-19 14:20:00,17.46,17.47,17.41,17.47,886000.0,17.46,17.47,17.41,17.47,886000.0
2014-02-19 14:30:00,17.47,17.48,17.42,17.43,690000.0,17.47,17.48,17.42,17.43,690000.0
2014-02-19 14:40:00,17.44,17.46,17.41,17.42,428000.0,17.44,17.46,17.41,17.42,428000.0
2014-02-19 14:50:00,17.42,17.42,17.36,17.39,804000.0,17.42,17.42,17.36,17.39,804000.0
2014-02-19 15:00:00,17.38,17.41,17.38,17.39,452000.0,17.38,17.41,17.38,17.39,452000.0
2014-02-19 15:10:00,17.4,17.4,17.35,17.35,858000.0,17.4,17.4,17.35,17.35,858000.0
2014-02-19 15:20:00,17.35,17.37,17.34,17.34,946000.0,17.35,17.37,17.34,17.34,946000.0
2014-02-19 15:30:00,17.34,17.35,17.32,17.34,1348000.0,17.34,17.35,17.32,17.34,1348000.0
2014-02-19 15:40:00,17.33,17.35,17.31,17.31,1524000.0,17.33,17.35,17.31,17.31,1524000.0
2014-02-19 15:50:00,17.32,17.37,17.31,17.37,3766000.0,17.32,17.37,17.31,17.37,3766000.0
2014-02-20 09:30:00,17.37,17.44,17.26,17.26,4036000.0,17.37,17.44,17.26,17.26,4036000.0
2014-02-20 09:40:00,17.26,17.32,17.22,17.29,3112000.0,17.26,17.32,17.22,17.29,3112000.0
2014-02-20 09:50:00,17.29,17.4,17.27,17.38,2980000.0,17.29,17.4,17.27,17.38,2980000.0
2014-02-20 10:00:00,17.38,17.41,17.33,17.39,2940000.0,17.38,17.41,17.33,17.39,2940000.0
2014-02-20 10:10:00,17.39,17.51,17.38,17.45,3420000.0,17.39,17.51,17.38,17.45,3420000.0
2014-02-20 10:20:00,17.45,17.46,17.41,17.42,1528000.0,17.45,17.46,17.41,17.42,1528000.0
2014-02-20 10:30:00,17.41,17.47,17.4,17.41,1412000.0,17.41,17.47,17.4,17.41,1412000.0
2014-02-20 10:40:00,17.42,17.45,17.4,17.4,1480000.0,17.42,17.45,17.4,17.4,1480000.0
2014-02-20 10:50:00,17.4,17.42,17.38,17.4,1280000.0,17.4,17.42,17.38,17.4,1280000.0
2014-02-20 11:00:00,17.41,17.47,17.4,17.47,838000.0,17.41,17.47,17.4,17.47,838000.0
2014-02-20 11:10:00,17.47,17.5,17.45,17.48,950000.0,17.47,17.5,17.45,17.48,950000.0
2014-02-20 11:20:00,17.48,17.5,17.43,17.45,658000.0,17.48,17.5,17.43,17.45,658000.0
2014-02-20 11:30:00,17.45,17.48,17.39,17.4,1534000.0,17.45,17.48,17.39,17.4,1534000.0
2014-02-20 11:40:00,17.4,17.45,17.4,17.44,564000.0,17.4,17.45,17.4,17.44,564000.0
2014-02-20 11:50:00,17.45,17.45,17.39,17.41,3588000.0,17.45,17.45,17.39,17.41,3588000.0
2014-02-20 12:00:00,17.41,17.42,17.33,17.33,868000.0,17.41,17.42,17.33,17.33,868000.0
2014-02-20 12:10:00,17.33,17.38,17.3,17.36,2608000.0,17.33,17.38,17.3,17.36,2608000.0
2014-02-20 12:20:00,17.35,17.38,17.34,17.38,1518000.0,17.35,17.38,17.34,17.38,1518000.0
2014-02-20 12:30:00,17.38,17.42,17.37,17.4,1088000.0,17.38,17.42,17.37,17.4,1088000.0
2014-02-20 12:40:00,17.4,17.41,17.37,17.37,426000.0,17.4,17.41,17.37,17.37,426000.0
2014-02-20 12:50:00,17.38,17.38,17.35,17.36,696000.0,17.38,17.38,17.35,17.36,696000.0
2014-02-20 13:00:00,17.36,17.42,17.36,17.42,612000.0,17.36,17.42,17.36,17.42,612000.0
2014-02-20 13:10:00,17.42,17.43,17.4,17.41,514000.0,17.42,17.43,17.4,17.41,514000.0
2014-02-20 13:20:00,17.4,17.41,17.39,17.4,564000.0,17.4,17.41,17.39,17.4,564000.0
2014-02-20 13:30:00,17.41,17.43,17.4,17.41,666000.0,17.41,17.43,17.4,17.41,666000.0
2014-02-20 13:40:00,17.42,17.44,17.42,17.44,710000.0,17.42,17.44,17.42,17.44,710000.0
2014-02-20 13:50:00,17.44,17.48,17.44,17.47,1126000.0,17.44,17.48,17.44,17.47,1126000.0
2014-02-20 14:00:00,17.47,17.48,17.45,17.47,822000.0,17.47,17.48,17.45,17.47,822000.0
2014-02-20 14:10:00,17.48,17.52,17.47,17.5,2266000.0,17.48,17.52,17.47,17.5,2266000.0
2014-02-20 14:20:00,17.5,17.51,17.46,17.47,926000.0,17.5,17.51,17.46,17.47,926000.0
2014-02-20 14:30:00,17.48,17.49,17.46,17.46,708000.0,17.48,17.49,17.46,17.46,708000.0
2014-02-20 14:40:00,17.46,17.49,17.46,17.48,680000.0,17.46,17.49,17.46,17.48,680000.0
2014-02-20 14:50:00,17.49,17.49,17.46,17.49,686000.0,17.49,17.49,17.46,17.49,686000.0
2014-02-20 15:00:00,17.49,17.5,17.47,17.49,864000.0,17.49,17.5,17.47,17.49,864000.0
2014-02-20 15:10:00,17.49,17.5,17.48,17.49,610000.0,17.49,17.5,17.48,17.49,610000.0
2014-02-20 15:20:00,17.49,17.5,17.46,17.47,788000.0,17.49,17.5,17.46,17.47,788000.0
2014-02-20 15:30:00,17.47,17.49,17.47,17.47,814000.0,17.47,17.49,17.47,17.47,814000.0
2014-02-20 15:40:00,17.47,17.51,17.46,17.51,1550000.0,17.47,17.51,17.46,17.51,1550000.0
2014-02-20 15:50:00,17.51,17.52,17.48,17.49,2680000.0,17.51,17.52,17.48,17.49,2680000.0
2014-02-21 09:30:00,17.61,17.7,17.57,17.65,10988000.0,17.61,17.7,17.57,17.65,10988000.0
2014-02-21 09:40:00,17.67,17.71,17.63,17.67,3444000.0,17.67,17.71,17.63,17.67,3444000.0
2014-02-21 09:50:00,17.67,17.71,17.66,17.67,1762000.0,17.67,17.71,17.66,17.67,1762000.0
2014-02-21 10:00:00,17.67,17.69,17.63,17.64,2246000.0,17.67,17.69,17.63,17.64,2246000.0
2014-02-21 10:10:00,17.64,17.67,17.61,17.63,2072000.0,17.64,17.67,17.61,17.63,2072000.0
2014-02-21 10:20:00,17.62,17.62,17.58,17.58,2204000.0,17.62,17.62,17.58,17.58,2204000.0
2014-02-21 10:30:00,17.59,17.62,17.58,17.58,2042000.0,17.59,17.62,17.58,17.58,2042000.0
2014-02-21 10:40:00,17.58,17.59,17.54,17.54,1898000.0,17.58,17.59,17.54,17.54,1898000.0
2014-02-21 10:50:00,17.54,17.55,17.52,17.55,1732000.0,17.54,17.55,17.52,17.55,1732000.0
2014-02-21 11:00:00,17.55,17.59,17.54,17.58,1748000.0,17.55,17.59,17.54,17.58,1748000.0
2014-02-21 11:10:00,17.58,17.62,17.56,17.58,1610000.0,17.58,17.62,17.56,17.58,1610000.0
2014-02-21 11:20:00,17.58,17.6,17.57,17.57,1204000.0,17.58,17.6,17.57,17.57,1204000.0
2014-02-21 11:30:00,17.58,17.59,17.53,17.54,1170000.0,17.58,17.59,17.53,17.54,1170000.0
2014-02-21 11:40:00,17.54,17.54,17.48,17.5,2368000.0,17.54,17.54,17.48,17.5,2368000.0
2014-02-21 11:50:00,17.5,17.51,17.46,17.48,1514000.0,17.5,17.51,17.46,17.48,1514000.0
2014-02-21 12:00:00,17.49,17.49,17.46,17.48,816000.0,17.49,17.49,17.46,17.48,816000.0
2014-02-21 12:10:00,17.48,17.48,17.46,17.47,1644000.0,17.48,17.48,17.46,17.47,1644000.0
2014-02-21 12:20:00,17.47,17.47,17.43,17.43,678000.0,17.47,17.47,17.43,17.43,678000.0
2014-02-21 12:30:00,17.44,17.44,17.41,17.44,1296000.0,17.44,17.44,17.41,17.44,1296000.0
2014-02-21 12:40:00,17.44,17.44,17.39,17.4,732000.0,17.44,17.44,17.39,17.4,732000.0
2014-02-21 12:50:00,17.4,17.42,17.39,17.39,748000.0,17.4,17.42,17.39,17.39,748000.0
2014-02-21 13:00:00,17.4,17.4,17.38,17.39,922000.0,17.4,17.4,17.38,17.39,922000.0
2014-02-21 13:10:00,17.39,17.42,17.39,17.41,898000.0,17.39,17.42,17.39,17.41,898000.0
2014-02-21 13:20:00,17.41,17.45,17.41,17.44,1916000.0,17.41,17.45,17.41,17.44,1916000.0
2014-02-21 13:30:00,17.44,17.44,17.4,17.4,862000.0,17.44,17.44,17.4,17.4,862000.0
2014-02-21 13:40:00,17.4,17.43,17.39,17.42,436000.0,17.4,17.43,17.39,17.42,436000.0
2014-02-21 13:50:00,17.42,17.43,17.41,17.42,494000.0,17.42,17.43,17.41,17.42,494000.0
2014-02-21 14:00:00,17.41,17.43,17.39,17.39,1738000.0,17.41,17.43,17.39,17.39,1738000.0
2014-02-21 14:10:00,17.39,17.41,17.36,17.37,1864000.0,17.39,17.41,17.36,17.37,1864000.0
2014-02-21 14:20:00,17.37,17.4,17.37,17.38,1164000.0,17.37,17.4,17.37,17.38,1164000.0
2014-02-21 14:30:00,17.38,17.38,17.36,17.36,736000.0,17.38,17.38,17.36,17.36,736000.0
2014-02-21 14:40:00,17.36,17.37,17.35,17.35,962000.0,17.36,17.37,17.35,17.35,962000.0
2014-02-21 14:50:00,17.35,17.37,17.35,17.37,1658000.0,17.35,17.37,17.35,17.37,1658000.0
2014-02-21 15:00:00,17.37,17.39,17.37,17.39,1460000.0,17.37,17.39,17.37,17.39,1460000.0
2014-02-21 15:10:00,17.39,17.4,17.38,17.39,1034000.0,17.39,17.4,17.38,17.39,1034000.0
2014-02-21 15:20:00,17.39,17.42,17.39,17.42,808000.0,17.39,17.42,17.39,17.42,808000.0
2014-02-21 15:30:00,17.42,17.42,17.39,17.4,1086000.0,17.42,17.42,17.39,17.4,1086000.0
2014-02-21 15:40:00,17.4,17.4,17.36,17.37,1466000.0,17.4,17.4,17.36,17.37,1466000.0
2014-02-21 15:50:00,17.37,17.37,17.34,17.35,3592000.0,17.37,17.37,17.34,17.35,3592000.0
2014-02-24 09:30:00,17.27,17.3,17.16,17.2,4978000.0,17.27,17.3,17.16,17.2,4978000.0
2014-02-24 09:40:00,17.2,17.4,17.2,17.39,2620000.0,17.2,17.4,17.2,17.39,2620000.0
2014-02-24 09:50:00,17.38,17.45,17.38,17.44,1898000.0,17.38,17.45,17.38,17.44,1898000.0
2014-02-24 10:00:00,17.44,17.49,17.44,17.46,1840000.0,17.44,17.49,17.44,17.46,1840000.0
2014-02-24 10:10:00,17.46,17.48,17.43,17.44,1712000.0,17.46,17.48,17.43,17.44,1712000.0
2014-02-24 10:20:00,17.44,17.48,17.44,17.48,1320000.0,17.44,17.48,17.44,17.48,1320000.0
2014-02-24 10:30:00,17.48,17.53,17.45,17.52,1660000.0,17.48,17.53,17.45,17.52,1660000.0
2014-02-24 10:40:00,17.52,17.53,17.47,17.52,2180000.0,17.52,17.53,17.47,17.52,2180000.0
2014-02-24 10:50:00,17.51,17.54,17.5,17.52,1194000.0,17.51,17.54,17.5,17.52,1194000.0
2014-02-24 11:00:00,17.52,17.54,17.52,17.54,882000.0,17.52,17.54,17.52,17.54,882000.0
2014-02-24 11:10:00,17.54,17.55,17.53,17.54,1264000.0,17.54,17.55,17.53,17.54,1264000.0
2014-02-24 11:20:00,17.54,17.57,17.54,17.57,1576000.0,17.54,17.57,17.54,17.57,1576000.0
2014-02-24 11:30:00,17.57,17.57,17.55,17.55,928000.0,17.57,17.57,17.55,17.55,928000.0
2014-02-24 11:40:00,17.55,17.56,17.52,17.53,1746000.0,17.55,17.56,17.52,17.53,1746000.0
2014-02-24 11:50:00,17.53,17.55,17.53,17.55,1316000.0,17.53,17.55,17.53,17.55,1316000.0
2014-02-24 12:00:00,17.55,17.57,17.54,17.57,966000.0,17.55,17.57,17.54,17.57,966000.0
2014-02-24 12:10:00,17.56,17.59,17.56,17.58,564000.0,17.56,17.59,17.56,17.58,564000.0
2014-02-24 12:20:00,17.59,17.59,17.55,17.56,850000.0,17.59,17.59,17.55,17.56,850000.0
2014-02-24 12:30:00,17.55,17.57,17.55,17.55,424000.0,17.55,17.57,17.55,17.55,424000.0
2014-02-24 12:40:00,17.55,17.56,17.54,17.54,400000.0,17.55,17.56,17.54,17.54,400000.0
2014-02-24 12:50:00,17.54,17.55,17.51,17.53,514000.0,17.54,17.55,17.51,17.53,514000.0
2014-02-24 13:00:00,17.53,17.55,17.52,17.55,834000.0,17.53,17.55,17.52,17.55,834000.0
2014-02-24 13:10:00,17.55,17.57,17.54,17.56,306000.0,17.55,17.57,17.54,17.56,306000.0
2014-02-24 13:20:00,17.56,17.59,17.56,17.57,498000.0,17.56,17.59,17.56,17.57,498000.0
2014-02-24 13:30:00,17.57,17.6,17.56,17.57,554000.0,17.57,17.6,17.56,17.57,554000.0
2014-02-24 13:40:00,17.57,17.58,17.56,17.57,364000.0,17.57,17.58,17.56,17.57,364000.0
2014-02-24 13:50:00,17.57,17.57,17.56,17.57,288000.0,17.57,17.57,17.56,17.57,288000.0
2014-02-24 14:00:00,17.57,17.61,17.57,17.59,1158000.0,17.57,17.61,17.57,17.59,1158000.0
2014-02-24 14:10:00,17.6,17.61,17.58,17.59,588000.0,17.6,17.61,17.58,17.59,588000.0
2014-02-24 14:20:00,17.59,17.62,17.58,17.62,842000.0,17.59,17.62,17.58,17.62,842000.0
2014-02-24 14:30:00,17.62,17.64,17.61,17.63,676000.0,17.62,17.64,17.61,17.63,676000.0
2014-02-24 14:40:00,17.64,17.64,17.62,17.62,784000.0,17.64,17.64,17.62,17.62,784000.0
2014-02-24 14:50:00,17.63,17.64,17.61,17.62,804000.0,17.63,17.64,17.61,17.62,804000.0
2014-02-24 15:00:00,17.63,17.65,17.62,17.63,1530000.0,17.63,17.65,17.62,17.63,1530000.0
2014-02-24 15:10:00,17.63,17.64,17.59,17.61,932000.0,17.63,17.64,17.59,17.61,932000.0
2014-02-24 15:20:00,17.61,17.62,17.58,17.58,984000.0,17.61,17.62,17.58,17.58,984000.0
2014-02-24 15:30:00,17.58,17.61,17.56,17.6,1398000.0,17.58,17.61,17.56,17.6,1398000.0
2014-02-24 15:40:00,17.6,17.64,17.59,17.64,2466000.0,17.6,17.64,17.59,17.64,2466000.0
2014-02-24 15:50:00,17.64,17.65,17.59,17.59,5202000.0,17.64,17.65,17.59,17.59,5202000.0
2014-02-25 09:30:00,17.65,17.74,17.64,17.69,3812000.0,17.65,17.74,17.64,17.69,3812000.0
2014-02-25 09:40:00,17.69,17.7,17.58,17.58,2556000.0,17.69,17.7,17.58,17.58,2556000.0
2014-02-25 09:50:00,17.59,17.66,17.58,17.66,1170000.0,17.59,17.66,17.58,17.66,1170000.0
2014-02-25 10:00:00,17.66,17.68,17.59,17.61,1904000.0,17.66,17.68,17.59,17.61,1904000.0
2014-02-25 10:10:00,17.61,17.74,17.61,17.74,1342000.0,17.61,17.74,17.61,17.74,1342000.0
2014-02-25 10:20:00,17.73,17.83,17.73,17.78,3234000.0,17.73,17.83,17.73,17.78,3234000.0
2014-02-25 10:30:00,17.78,17.81,17.73,17.79,1496000.0,17.78,17.81,17.73,17.79,1496000.0
2014-02-25 10:40:00,17.8,17.94,17.79,17.9,4486000.0,17.8,17.94,17.79,17.9,4486000.0
2014-02-25 10:50:00,17.89,17.93,17.89,17.93,1844000.0,17.89,17.93,17.89,17.93,1844000.0
2014-02-25 11:00:00,17.93,17.96,17.93,17.95,2564000.0,17.93,17.96,17.93,17.95,2564000.0
2014-02-25 11:10:00,17.95,18.05,17.94,18.04,3920000.0,17.95,18.05,17.94,18.04,3920000.0
2014-02-25 11:20:00,18.04,18.05,17.99,18.01,2460000.0,18.04,18.05,17.99,18.01,2460000.0
2014-02-25 11:30:00,18.01,18.02,17.96,17.97,1464000.0,18.01,18.02,17.96,17.97,1464000.0
2014-02-25 11:40:00,17.97,18.0,17.95,17.99,3322000.0,17.97,18.0,17.95,17.99,3322000.0
2014-02-25 11:50:00,17.99,18.0,17.92,17.92,762000.0,17.99,18.0,17.92,17.92,762000.0
2014-02-25 12:00:00,17.92,17.94,17.88,17.94,1892000.0,17.92,17.94,17.88,17.94,1892000.0
2014-02-25 12:10:00,17.93,17.98,17.9,17.96,738000.0,17.93,17.98,17.9,17.96,738000.0
2014-02-25 12:20:00,17.96,17.97,17.91,17.92,484000.0,17.96,17.97,17.91,17.92,484000.0
2014-02-25 12:30:00,17.92,17.94,17.91,17.93,548000.0,17.92,17.94,17.91,17.93,548000.0
2014-02-25 12:40:00,17.93,17.94,17.91,17.93,644000.0,17.93,17.94,17.91,17.93,644000.0
2014-02-25 12:50:00,17.93,17.95,17.92,17.95,476000.0,17.93,17.95,17.92,17.95,476000.0
2014-02-25 13:00:00,17.95,17.97,17.94,17.96,534000.0,17.95,17.97,17.94,17.96,534000.0
2014-02-25 13:10:00,17.96,17.98,17.94,17.96,406000.0,17.96,17.98,17.94,17.96,406000.0
2014-02-25 13:20:00,17.96,17.99,17.96,17.97,448000.0,17.96,17.99,17.96,17.97,448000.0
2014-02-25 13:30:00,17.97,17.98,17.95,17.95,508000.0,17.97,17.98,17.95,17.95,508000.0
2014-02-25 13:40:00,17.95,17.95,17.92,17.93,662000.0,17.95,17.95,17.92,17.93,662000.0
2014-02-25 13:50:00,17.93,17.95,17.93,17.94,900000.0,17.93,17.95,17.93,17.94,900000.0
2014-02-25 14:00:00,17.93,17.99,17.93,17.94,1298000.0,17.93,17.99,17.93,17.94,1298000.0
2014-02-25 14:10:00,17.94,17.95,17.92,17.93,774000.0,17.94,17.95,17.92,17.93,774000.0
2014-02-25 14:20:00,17.92,17.92,17.89,17.92,882000.0,17.92,17.92,17.89,17.92,882000.0
2014-02-25 14:30:00,17.92,17.94,17.9,17.93,658000.0,17.92,17.94,17.9,17.93,658000.0
2014-02-25 14:40:00,17.93,17.95,17.93,17.93,702000.0,17.93,17.95,17.93,17.93,702000.0
2014-02-25 14:50:00,17.94,17.94,17.91,17.92,704000.0,17.94,17.94,17.91,17.92,704000.0
2014-02-25 15:00:00,17.92,17.92,17.89,17.9,874000.0,17.92,17.92,17.89,17.9,874000.0
2014-02-25 15:10:00,17.9,17.9,17.83,17.87,1538000.0,17.9,17.9,17.83,17.87,1538000.0
2014-02-25 15:20:00,17.88,17.88,17.84,17.86,830000.0,17.88,17.88,17.84,17.86,830000.0
2014-02-25 15:30:00,17.86,17.9,17.85,17.9,890000.0,17.86,17.9,17.85,17.9,890000.0
2014-02-25 15:40:00,17.89,17.9,17.87,17.89,1938000.0,17.89,17.9,17.87,17.89,1938000.0
2014-02-25 15:50:00,17.89,17.93,17.87,17.92,2658000.0,17.89,17.93,17.87,17.92,2658000.0
2014-02-26 09:30:00,17.99,18.1,17.99,18.05,3274000.0,17.99,18.1,17.99,18.05,3274000.0
2014-02-26 09:40:00,18.05,18.05,17.9,17.9,2582000.0,18.05,18.05,17.9,17.9,2582000.0
2014-02-26 09:50:00,17.91,18.0,17.89,17.96,1614000.0,17.91,18.0,17.89,17.96,1614000.0
2014-02-26 10:00:00,17.97,18.07,17.97,18.06,3084000.0,17.97,18.07,17.97,18.06,3084000.0
2014-02-26 10:10:00,18.06,18.12,18.05,18.08,2620000.0,18.06,18.12,18.05,18.08,2620000.0
2014-02-26 10:20:00,18.09,18.16,18.07,18.16,2554000.0,18.09,18.16,18.07,18.16,2554000.0
2014-02-26 10:30:00,18.16,18.17,18.11,18.11,1508000.0,18.16,18.17,18.11,18.11,1508000.0
2014-02-26 10:40:00,18.11,18.15,18.09,18.13,2378000.0,18.11,18.15,18.09,18.13,2378000.0
2014-02-26 10:50:00,18.12,18.16,18.11,18.13,2262000.0,18.12,18.16,18.11,18.13,2262000.0
2014-02-26 11:00:00,18.13,18.16,18.12,18.15,1156000.0,18.13,18.16,18.12,18.15,1156000.0
2014-02-26 11:10:00,18.15,18.21,18.14,18.21,1562000.0,18.15,18.21,18.14,18.21,1562000.0
2014-02-26 11:20:00,18.2,18.21,18.17,18.2,1164000.0,18.2,18.21,18.17,18.2,1164000.0
2014-02-26 11:30:00,18.2,18.23,18.19,18.23,1398000.0,18.2,18.23,18.19,18.23,1398000.0
2014-02-26 11:40:00,18.23,18.24,18.19,18.2,1432000.0,18.23,18.24,18.19,18.2,1432000.0
2014-02-26 11:50:00,18.2,18.22,18.19,18.21,802000.0,18.2,18.22,18.19,18.21,802000.0
2014-02-26 12:00:00,18.21,18.21,18.18,18.19,1064000.0,18.21,18.21,18.18,18.19,1064000.0
2014-02-26 12:10:00,18.18,18.19,18.16,18.18,628000.0,18.18,18.19,18.16,18.18,628000.0
2014-02-26 12:20:00,18.18,18.2,18.17,18.2,294000.0,18.18,18.2,18.17,18.2,294000.0
2014-02-26 12:30:00,18.2,18.23,18.18,18.19,952000.0,18.2,18.23,18.18,18.19,952000.0
2014-02-26 12:40:00,18.19,18.2,18.15,18.17,618000.0,18.19,18.2,18.15,18.17,618000.0
2014-02-26 12:50:00,18.16,18.17,18.13,18.13,756000.0,18.16,18.17,18.13,18.13,756000.0
2014-02-26 13:00:00,18.13,18.14,18.1,18.13,842000.0,18.13,18.14,18.1,18.13,842000.0
2014-02-26 13:10:00,18.13,18.14,18.11,18.12,494000.0,18.13,18.14,18.11,18.12,494000.0
2014-02-26 13:20:00,18.12,18.14,18.09,18.11,668000.0,18.12,18.14,18.09,18.11,668000.0
2014-02-26 13:30:00,18.11,18.11,18.08,18.11,1176000.0,18.11,18.11,18.08,18.11,1176000.0
2014-02-26 13:40:00,18.11,18.14,18.11,18.11,680000.0,18.11,18.14,18.11,18.11,680000.0
2014-02-26 13:50:00,18.11,18.12,18.08,18.09,864000.0,18.11,18.12,18.08,18.09,864000.0
2014-02-26 14:00:00,18.1,18.11,17.98,17.98,1532000.0,18.1,18.11,17.98,17.98,1532000.0
2014-02-26 14:10:00,17.98,17.99,17.91,17.92,1446000.0,17.98,17.99,17.91,17.92,1446000.0
2014-02-26 14:20:00,17.91,17.93,17.86,17.87,1960000.0,17.91,17.93,17.86,17.87,1960000.0
2014-02-26 14:30:00,17.88,17.93,17.86,17.9,1008000.0,17.88,17.93,17.86,17.9,1008000.0
2014-02-26 14:40:00,17.9,17.92,17.89,17.89,888000.0,17.9,17.92,17.89,17.89,888000.0
2014-02-26 14:50:00,17.89,17.96,17.89,17.95,936000.0,17.89,17.96,17.89,17.95,936000.0
2014-02-26 15:00:00,17.96,17.98,17.93,17.93,1022000.0,17.96,17.98,17.93,17.93,1022000.0
2014-02-26 15:10:00,17.93,17.98,17.91,17.95,1232000.0,17.93,17.98,17.91,17.95,1232000.0
2014-02-26 15:20:00,17.95,17.97,17.92,17.94,862000.0,17.95,17.97,17.92,17.94,862000.0
2014-02-26 15:30:00,17.95,17.99,17.94,17.98,1022000.0,17.95,17.99,17.94,17.98,1022000.0
2014-02-26 15:40:00,17.98,18.0,17.93,17.94,1548000.0,17.98,18.0,17.93,17.94,1548000.0
2014-02-26 15:50:00,17.95,18.01,17.94,17.99,2522000.0,17.95,18.01,17.94,17.99,2522000.0
2014-02-27 09:30:00,17.89,17.95,17.86,17.9,4110000.0,17.89,17.95,17.86,17.9,4110000.0
2014-02-27 09:40:00,17.9,18.01,17.9,17.99,1444000.0,17.9,18.01,17.9,17.99,1444000.0
2014-02-27 09:50:00,17.98,17.98,17.89,17.96,1256000.0,17.98,17.98,17.89,17.96,1256000.0
2014-02-27 10:00:00,17.97,17.99,17.91,17.92,690000.0,17.97,17.99,17.91,17.92,690000.0
2014-02-27 10:10:00,17.91,17.96,17.87,17.89,2728000.0,17.91,17.96,17.87,17.89,2728000.0
2014-02-27 10:20:00,17.89,17.9,17.8,17.81,2310000.0,17.89,17.9,17.8,17.81,2310000.0
2014-02-27 10:30:00,17.81,17.86,17.8,17.84,1826000.0,17.81,17.86,17.8,17.84,1826000.0
2014-02-27 10:40:00,17.84,17.85,17.78,17.79,2012000.0,17.84,17.85,17.78,17.79,2012000.0
2014-02-27 10:50:00,17.79,17.89,17.78,17.88,2612000.0,17.79,17.89,17.78,17.88,2612000.0
2014-02-27 11:00:00,17.88,17.89,17.84,17.86,1388000.0,17.88,17.89,17.84,17.86,1388000.0
2014-02-27 11:10:00,17.87,17.91,17.85,17.87,814000.0,17.87,17.91,17.85,17.87,814000.0
2014-02-27 11:20:00,17.87,17.89,17.85,17.89,748000.0,17.87,17.89,17.85,17.89,748000.0
2014-02-27 11:30:00,17.89,17.89,17.8,17.81,1062000.0,17.89,17.89,17.8,17.81,1062000.0
2014-02-27 11:40:00,17.81,17.84,17.8,17.82,2308000.0,17.81,17.84,17.8,17.82,2308000.0
2014-02-27 11:50:00,17.83,17.83,17.8,17.82,1114000.0,17.83,17.83,17.8,17.82,1114000.0
2014-02-27 12:00:00,17.83,17.89,17.82,17.85,602000.0,17.83,17.89,17.82,17.85,602000.0
2014-02-27 12:10:00,17.84,17.89,17.84,17.87,518000.0,17.84,17.89,17.84,17.87,518000.0
2014-02-27 12:20:00,17.87,17.88,17.84,17.87,348000.0,17.87,17.88,17.84,17.87,348000.0
2014-02-27 12:30:00,17.86,17.88,17.83,17.87,1122000.0,17.86,17.88,17.83,17.87,1122000.0
2014-02-27 12:40:00,17.86,17.89,17.86,17.89,368000.0,17.86,17.89,17.86,17.89,368000.0
2014-02-27 12:50:00,17.9,17.92,17.88,17.91,540000.0,17.9,17.92,17.88,17.91,540000.0
2014-02-27 13:00:00,17.91,17.93,17.88,17.89,672000.0,17.91,17.93,17.88,17.89,672000.0
2014-02-27 13:10:00,17.9,17.92,17.89,17.89,382000.0,17.9,17.92,17.89,17.89,382000.0
2014-02-27 13:20:00,17.89,17.98,17.89,17.97,696000.0,17.89,17.98,17.89,17.97,696000.0
2014-02-27 13:30:00,17.97,17.99,17.95,17.98,720000.0,17.97,17.99,17.95,17.98,720000.0
2014-02-27 13:40:00,17.98,17.99,17.95,17.99,632000.0,17.98,17.99,17.95,17.99,632000.0
2014-02-27 13:50:00,17.99,17.99,17.97,17.97,506000.0,17.99,17.99,17.97,17.97,506000.0
2014-02-27 14:00:00,17.97,17.98,17.96,17.98,446000.0,17.97,17.98,17.96,17.98,446000.0
2014-02-27 14:10:00,17.98,18.0,17.97,17.98,616000.0,17.98,18.0,17.97,17.98,616000.0
2014-02-27 14:20:00,17.98,17.99,17.94,17.94,1094000.0,17.98,17.99,17.94,17.94,1094000.0
2014-02-27 14:30:00,17.95,17.98,17.94,17.95,612000.0,17.95,17.98,17.94,17.95,612000.0
2014-02-27 14:40:00,17.95,17.97,17.94,17.96,436000.0,17.95,17.97,17.94,17.96,436000.0
2014-02-27 14:50:00,17.97,17.99,17.96,17.96,754000.0,17.97,17.99,17.96,17.96,754000.0
2014-02-27 15:00:00,17.96,17.99,17.93,17.98,1082000.0,17.96,17.99,17.93,17.98,1082000.0
2014-02-27 15:10:00,17.98,17.99,17.97,17.97,834000.0,17.98,17.99,17.97,17.97,834000.0
2014-02-27 15:20:00,17.97,17.99,17.96,17.97,832000.0,17.97,17.99,17.96,17.97,832000.0
2014-02-27 15:30:00,17.98,18.03,17.97,17.99,1960000.0,17.98,18.03,17.97,17.99,1960000.0
2014-02-27 15:40:00,18.0,18.01,17.94,17.95,2128000.0,18.0,18.01,17.94,17.95,2128000.0
2014-02-27 15:50:00,17.96,18.02,17.95,17.99,2680000.0,17.96,18.02,17.95,17.99,2680000.0
2014-02-28 09:30:00,18.03,18.2,18.0,18.18,4412000.0,18.03,18.2,18.0,18.18,4412000.0
2014-02-28 09:40:00,18.18,18.19,18.11,18.15,2466000.0,18.18,18.19,18.11,18.15,2466000.0
2014-02-28 09:50:00,18.15,18.23,18.14,18.16,2670000.0,18.15,18.23,18.14,18.16,2670000.0
2014-02-28 10:00:00,18.15,18.19,18.14,18.14,1180000.0,18.15,18.19,18.14,18.14,1180000.0
2014-02-28 10:10:00,18.14,18.25,18.14,18.2,2472000.0,18.14,18.25,18.14,18.2,2472000.0
2014-02-28 10:20:00,18.2,18.24,18.19,18.24,1146000.0,18.2,18.24,18.19,18.24,1146000.0
2014-02-28 10:30:00,18.24,18.28,18.23,18.26,2232000.0,18.24,18.28,18.23,18.26,2232000.0
2014-02-28 10:40:00,18.26,18.29,18.25,18.28,4138000.0,18.26,18.29,18.25,18.28,4138000.0
2014-02-28 10:50:00,18.28,18.29,18.23,18.28,3414000.0,18.28,18.29,18.23,18.28,3414000.0
2014-02-28 11:00:00,18.28,18.29,18.25,18.25,1050000.0,18.28,18.29,18.25,18.25,1050000.0
2014-02-28 11:10:00,18.25,18.26,18.21,18.22,1442000.0,18.25,18.26,18.21,18.22,1442000.0
2014-02-28 11:20:00,18.22,18.25,18.17,18.17,2192000.0,18.22,18.25,18.17,18.17,2192000.0
2014-02-28 11:30:00,18.17,18.22,18.14,18.19,1316000.0,18.17,18.22,18.14,18.19,1316000.0
2014-02-28 11:40:00,18.19,18.21,18.17,18.17,452000.0,18.19,18.21,18.17,18.17,452000.0
2014-02-28 11:50:00,18.18,18.24,18.18,18.22,760000.0,18.18,18.24,18.18,18.22,760000.0
2014-02-28 12:00:00,18.24,18.24,18.21,18.22,460000.0,18.24,18.24,18.21,18.22,460000.0
2014-02-28 12:10:00,18.22,18.23,18.21,18.22,400000.0,18.22,18.23,18.21,18.22,400000.0
2014-02-28 12:20:00,18.22,18.23,18.21,18.21,530000.0,18.22,18.23,18.21,18.21,530000.0
2014-02-28 12:30:00,18.21,18.22,18.17,18.17,760000.0,18.21,18.22,18.17,18.17,760000.0
2014-02-28 12:40:00,18.17,18.18,18.16,18.17,792000.0,18.17,18.18,18.16,18.17,792000.0
2014-02-28 12:50:00,18.18,18.18,18.14,18.16,696000.0,18.18,18.18,18.14,18.16,696000.0
2014-02-28 13:00:00,18.16,18.16,18.14,18.15,536000.0,18.16,18.16,18.14,18.15,536000.0
2014-02-28 13:10:00,18.15,18.15,18.13,18.14,778000.0,18.15,18.15,18.13,18.14,778000.0
2014-02-28 13:20:00,18.15,18.17,18.13,18.15,636000.0,18.15,18.17,18.13,18.15,636000.0
2014-02-28 13:30:00,18.16,18.19,18.15,18.18,1158000.0,18.16,18.19,18.15,18.18,1158000.0
2014-02-28 13:40:00,18.18,18.19,18.15,18.17,832000.0,18.18,18.19,18.15,18.17,832000.0
2014-02-28 13:50:00,18.17,18.17,18.15,18.17,396000.0,18.17,18.17,18.15,18.17,396000.0
2014-02-28 14:00:00,18.17,18.17,18.13,18.14,568000.0,18.17,18.17,18.13,18.14,568000.0
2014-02-28 14:10:00,18.15,18.15,18.11,18.13,704000.0,18.15,18.15,18.11,18.13,704000.0
2014-02-28 14:20:00,18.13,18.14,18.1,18.13,436000.0,18.13,18.14,18.1,18.13,436000.0
2014-02-28 14:30:00,18.12,18.13,18.06,18.06,510000.0,18.12,18.13,18.06,18.06,510000.0
2014-02-28 14:40:00,18.07,18.07,17.97,17.99,1538000.0,18.07,18.07,17.97,17.99,1538000.0
2014-02-28 14:50:00,17.99,18.01,17.97,17.99,976000.0,17.99,18.01,17.97,17.99,976000.0
2014-02-28 15:00:00,18.0,18.0,17.89,17.9,1788000.0,18.0,18.0,17.89,17.9,1788000.0
2014-02-28 15:10:00,17.89,17.99,17.85,17.99,1858000.0,17.89,17.99,17.85,17.99,1858000.0
2014-02-28 15:20:00,17.98,18.0,17.96,17.98,1144000.0,17.98,18.0,17.96,17.98,1144000.0
2014-02-28 15:30:00,17.98,18.03,17.98,18.02,1272000.0,17.98,18.03,17.98,18.02,1272000.0
2014-02-28 15:40:00,18.03,18.07,18.01,18.02,1636000.0,18.03,18.07,18.01,18.02,1636000.0
2014-02-28 15:50:00,18.02,18.12,18.02,18.11,4254000.0,18.02,18.12,18.02,18.11,4254000.0
2014-03-03 09:30:00,17.93,18.05,17.9,18.04,3476000.0,17.93,18.05,17.9,18.04,3476000.0
2014-03-03 09:40:00,18.02,18.05,17.95,17.96,1702000.0,18.02,18.05,17.95,17.96,1702000.0
2014-03-03 09:50:00,17.96,18.02,17.92,17.98,2088000.0,17.96,18.02,17.92,17.98,2088000.0
2014-03-03 10:00:00,17.98,18.01,17.88,17.89,1496000.0,17.98,18.01,17.88,17.89,1496000.0
2014-03-03 10:10:00,17.88,17.89,17.84,17.85,2522000.0,17.88,17.89,17.84,17.85,2522000.0
2014-03-03 10:20:00,17.85,17.92,17.83,17.9,1362000.0,17.85,17.92,17.83,17.9,1362000.0
2014-03-03 10:30:00,17.9,17.91,17.85,17.88,678000.0,17.9,17.91,17.85,17.88,678000.0
2014-03-03 10:40:00,17.88,17.91,17.86,17.87,1768000.0,17.88,17.91,17.86,17.87,1768000.0
2014-03-03 10:50:00,17.87,17.94,17.85,17.94,1762000.0,17.87,17.94,17.85,17.94,1762000.0
2014-03-03 11:00:00,17.94,17.94,17.88,17.89,1086000.0,17.94,17.94,17.88,17.89,1086000.0
2014-03-03 11:10:00,17.89,17.91,17.87,17.88,846000.0,17.89,17.91,17.87,17.88,846000.0
2014-03-03 11:20:00,17.88,17.93,17.87,17.9,892000.0,17.88,17.93,17.87,17.9,892000.0
2014-03-03 11:30:00,17.91,17.92,17.87,17.87,742000.0,17.91,17.92,17.87,17.87,742000.0
2014-03-03 11:40:00,17.86,17.89,17.82,17.86,694000.0,17.86,17.89,17.82,17.86,694000.0
2014-03-03 11:50:00,17.86,17.86,17.8,17.81,912000.0,17.86,17.86,17.8,17.81,912000.0
2014-03-03 12:00:00,17.8,17.81,17.76,17.77,1244000.0,17.8,17.81,17.76,17.77,1244000.0
2014-03-03 12:10:00,17.76,17.83,17.72,17.75,1428000.0,17.76,17.83,17.72,17.75,1428000.0
2014-03-03 12:20:00,17.76,17.79,17.75,17.78,1030000.0,17.76,17.79,17.75,17.78,1030000.0
2014-03-03 12:30:00,17.78,17.81,17.77,17.78,466000.0,17.78,17.81,17.77,17.78,466000.0
2014-03-03 12:40:00,17.79,17.8,17.77,17.8,416000.0,17.79,17.8,17.77,17.8,416000.0
2014-03-03 12:50:00,17.8,17.87,17.79,17.86,816000.0,17.8,17.87,17.79,17.86,816000.0
2014-03-03 13:00:00,17.86,17.89,17.85,17.86,1090000.0,17.86,17.89,17.85,17.86,1090000.0
2014-03-03 13:10:00,17.86,17.9,17.85,17.88,472000.0,17.86,17.9,17.85,17.88,472000.0
2014-03-03 13:20:00,17.88,17.92,17.88,17.88,500000.0,17.88,17.92,17.88,17.88,500000.0
2014-03-03 13:30:00,17.88,17.89,17.86,17.89,326000.0,17.88,17.89,17.86,17.89,326000.0
2014-03-03 13:40:00,17.89,17.89,17.85,17.87,376000.0,17.89,17.89,17.85,17.87,376000.0
2014-03-03 13:50:00,17.87,17.91,17.86,17.9,530000.0,17.87,17.91,17.86,17.9,530000.0
2014-03-03 14:00:00,17.9,17.9,17.88,17.88,492000.0,17.9,17.9,17.88,17.88,492000.0
2014-03-03 14:10:00,17.89,17.93,17.88,17.9,562000.0,17.89,17.93,17.88,17.9,562000.0
2014-03-03 14:20:00,17.9,17.93,17.89,17.9,522000.0,17.9,17.93,17.89,17.9,522000.0
2014-03-03 14:30:00,17.9,17.93,17.88,17.93,414000.0,17.9,17.93,17.88,17.93,414000.0
2014-03-03 14:40:00,17.93,17.97,17.92,17.96,824000.0,17.93,17.97,17.92,17.96,824000.0
2014-03-03 14:50:00,17.96,17.99,17.94,17.96,846000.0,17.96,17.99,17.94,17.96,846000.0
2014-03-03 15:00:00,17.96,17.99,17.92,17.94,614000.0,17.96,17.99,17.92,17.94,614000.0
2014-03-03 15:10:00,17.93,17.94,17.89,17.93,794000.0,17.93,17.94,17.89,17.93,794000.0
2014-03-03 15:20:00,17.93,17.94,17.87,17.9,674000.0,17.93,17.94,17.87,17.9,674000.0
2014-03-03 15:30:00,17.9,17.95,17.89,17.93,768000.0,17.9,17.95,17.89,17.93,768000.0
2014-03-03 15:40:00,17.93,17.95,17.92,17.93,1354000.0,17.93,17.95,17.92,17.93,1354000.0
2014-03-03 15:50:00,17.94,18.0,17.93,17.99,2910000.0,17.94,18.0,17.93,17.99,2910000.0
2014-03-04 09:30:00,18.2,18.23,18.13,18.19,2876000.0,18.2,18.23,18.13,18.19,2876000.0
2014-03-04 09:40:00,18.2,18.2,18.12,18.12,3298000.0,18.2,18.2,18.12,18.12,3298000.0
2014-03-04 09:50:00,18.14,18.2,18.13,18.18,1170000.0,18.14,18.2,18.13,18.18,1170000.0
2014-03-04 10:00:00,18.18,18.21,18.15,18.16,1126000.0,18.18,18.21,18.15,18.16,1126000.0
2014-03-04 10:10:00,18.15,18.2,18.14,18.19,1598000.0,18.15,18.2,18.14,18.19,1598000.0
2014-03-04 10:20:00,18.19,18.23,18.17,18.2,1222000.0,18.19,18.23,18.17,18.2,1222000.0
2014-03-04 10:30:00,18.2,18.24,18.19,18.24,1122000.0,18.2,18.24,18.19,18.24,1122000.0
2014-03-04 10:40:00,18.24,18.27,18.22,18.24,1560000.0,18.24,18.27,18.22,18.24,1560000.0
2014-03-04 10:50:00,18.24,18.28,18.24,18.27,852000.0,18.24,18.28,18.24,18.27,852000.0
2014-03-04 11:00:00,18.27,18.28,18.23,18.26,1054000.0,18.27,18.28,18.23,18.26,1054000.0
2014-03-04 11:10:00,18.26,18.27,18.22,18.24,3126000.0,18.26,18.27,18.22,18.24,3126000.0
2014-03-04 11:20:00,18.24,18.25,18.22,18.24,1258000.0,18.24,18.25,18.22,18.24,1258000.0
2014-03-04 11:30:00,18.24,18.24,18.17,18.18,1540000.0,18.24,18.24,18.17,18.18,1540000.0
2014-03-04 11:40:00,18.18,18.22,18.18,18.2,1004000.0,18.18,18.22,18.18,18.2,1004000.0
2014-03-04 11:50:00,18.2,18.22,18.19,18.2,950000.0,18.2,18.22,18.19,18.2,950000.0
2014-03-04 12:00:00,18.2,18.23,18.2,18.21,1014000.0,18.2,18.23,18.2,18.21,1014000.0
2014-03-04 12:10:00,18.2,18.24,18.2,18.24,986000.0,18.2,18.24,18.2,18.24,986000.0
2014-03-04 12:20:00,18.24,18.24,18.23,18.24,918000.0,18.24,18.24,18.23,18.24,918000.0
2014-03-04 12:30:00,18.24,18.24,18.23,18.24,418000.0,18.24,18.24,18.23,18.24,418000.0
2014-03-04 12:40:00,18.24,18.24,18.2,18.21,348000.0,18.24,18.24,18.2,18.21,348000.0
2014-03-04 12:50:00,18.22,18.22,18.2,18.21,312000.0,18.22,18.22,18.2,18.21,312000.0
2014-03-04 13:00:00,18.2,18.21,18.19,18.19,344000.0,18.2,18.21,18.19,18.19,344000.0
2014-03-04 13:10:00,18.19,18.2,18.18,18.2,870000.0,18.19,18.2,18.18,18.2,870000.0
2014-03-04 13:20:00,18.2,18.21,18.19,18.2,686000.0,18.2,18.21,18.19,18.2,686000.0
2014-03-04 13:30:00,18.2,18.21,18.19,18.21,326000.0,18.2,18.21,18.19,18.21,326000.0
2014-03-04 13:40:00,18.22,18.24,18.19,18.2,604000.0,18.22,18.24,18.19,18.2,604000.0
2014-03-04 13:50:00,18.19,18.21,18.17,18.19,644000.0,18.19,18.21,18.17,18.19,644000.0
2014-03-04 14:00:00,18.19,18.2,18.16,18.19,564000.0,18.19,18.2,18.16,18.19,564000.0
2014-03-04 14:10:00,18.19,18.2,18.17,18.17,496000.0,18.19,18.2,18.17,18.17,496000.0
2014-03-04 14:20:00,18.17,18.18,18.16,18.17,544000.0,18.17,18.18,18.16,18.17,544000.0
2014-03-04 14:30:00,18.17,18.19,18.15,18.16,474000.0,18.17,18.19,18.15,18.16,474000.0
2014-03-04 14:40:00,18.17,18.17,18.13,18.14,804000.0,18.17,18.17,18.13,18.14,804000.0
2014-03-04 14:50:00,18.13,18.18,18.13,18.17,508000.0,18.13,18.18,18.13,18.17,508000.0
2014-03-04 15:00:00,18.17,18.22,18.17,18.21,536000.0,18.17,18.22,18.17,18.21,536000.0
2014-03-04 15:10:00,18.21,18.22,18.17,18.22,674000.0,18.21,18.22,18.17,18.22,674000.0
2014-03-04 15:20:00,18.21,18.22,18.18,18.2,712000.0,18.21,18.22,18.18,18.2,712000.0
2014-03-04 15:30:00,18.2,18.2,18.17,18.18,646000.0,18.2,18.2,18.17,18.18,646000.0
2014-03-04 15:40:00,18.18,18.21,18.16,18.17,1162000.0,18.18,18.21,18.16,18.17,1162000.0
2014-03-04 15:50:00,18.17,18.2,18.17,18.2,2458000.0,18.17,18.2,18.17,18.2,2458000.0
2014-03-05 09:30:00,18.21,18.4,18.2,18.36,5232000.0,18.21,18.4,18.2,18.36,5232000.0
2014-03-05 09:40:00,18.36,18.36,18.29,18.3,1806000.0,18.36,18.36,18.29,18.3,1806000.0
2014-03-05 09:50:00,18.3,18.47,18.3,18.42,4844000.0,18.3,18.47,18.3,18.42,4844000.0
2014-03-05 10:00:00,18.43,18.49,18.38,18.49,3020000.0,18.43,18.49,18.38,18.49,3020000.0
2014-03-05 10:10:00,18.49,18.54,18.48,18.53,2784000.0,18.49,18.54,18.48,18.53,2784000.0
2014-03-05 10:20:00,18.54,18.55,18.51,18.52,2466000.0,18.54,18.55,18.51,18.52,2466000.0
2014-03-05 10:30:00,18.52,18.54,18.51,18.53,1416000.0,18.52,18.54,18.51,18.53,1416000.0
2014-03-05 10:40:00,18.53,18.56,18.48,18.48,1992000.0,18.53,18.56,18.48,18.48,1992000.0
2014-03-05 10:50:00,18.49,18.53,18.46,18.49,1338000.0,18.49,18.53,18.46,18.49,1338000.0
2014-03-05 11:00:00,18.49,18.54,18.49,18.53,990000.0,18.49,18.54,18.49,18.53,990000.0
2014-03-05 11:10:00,18.53,18.54,18.48,18.49,876000.0,18.53,18.54,18.48,18.49,876000.0
2014-03-05 11:20:00,18.49,18.51,18.42,18.42,1226000.0,18.49,18.51,18.42,18.42,1226000.0
2014-03-05 11:30:00,18.43,18.46,18.41,18.46,714000.0,18.43,18.46,18.41,18.46,714000.0
2014-03-05 11:40:00,18.45,18.48,18.43,18.48,618000.0,18.45,18.48,18.43,18.48,618000.0
2014-03-05 11:50:00,18.48,18.53,18.47,18.52,1130000.0,18.48,18.53,18.47,18.52,1130000.0
2014-03-05 12:00:00,18.51,18.54,18.49,18.54,420000.0,18.51,18.54,18.49,18.54,420000.0
2014-03-05 12:10:00,18.53,18.54,18.49,18.51,728000.0,18.53,18.54,18.49,18.51,728000.0
2014-03-05 12:20:00,18.5,18.54,18.5,18.53,646000.0,18.5,18.54,18.5,18.53,646000.0
2014-03-05 12:30:00,18.52,18.53,18.51,18.52,496000.0,18.52,18.53,18.51,18.52,496000.0
2014-03-05 12:40:00,18.52,18.54,18.52,18.54,986000.0,18.52,18.54,18.52,18.54,986000.0
2014-03-05 12:50:00,18.54,18.58,18.5,18.58,1660000.0,18.54,18.58,18.5,18.58,1660000.0
2014-03-05 13:00:00,18.57,18.61,18.57,18.61,1658000.0,18.57,18.61,18.57,18.61,1658000.0
2014-03-05 13:10:00,18.61,18.63,18.6,18.6,1522000.0,18.61,18.63,18.6,18.6,1522000.0
2014-03-05 13:20:00,18.6,18.61,18.56,18.56,708000.0,18.6,18.61,18.56,18.56,708000.0
2014-03-05 13:30:00,18.57,18.61,18.56,18.59,906000.0,18.57,18.61,18.56,18.59,906000.0
2014-03-05 13:40:00,18.59,18.61,18.59,18.6,754000.0,18.59,18.61,18.59,18.6,754000.0
2014-03-05 13:50:00,18.6,18.62,18.59,18.6,682000.0,18.6,18.62,18.59,18.6,682000.0
2014-03-05 14:00:00,18.6,18.64,18.59,18.62,1268000.0,18.6,18.64,18.59,18.62,1268000.0
2014-03-05 14:10:00,18.63,18.63,18.59,18.6,1004000.0,18.63,18.63,18.59,18.6,1004000.0
2014-03-05 14:20:00,18.6,18.6,18.56,18.57,512000.0,18.6,18.6,18.56,18.57,512000.0
2014-03-05 14:30:00,18.58,18.58,18.55,18.58,486000.0,18.58,18.58,18.55,18.58,486000.0
2014-03-05 14:40:00,18.58,18.61,18.57,18.6,840000.0,18.58,18.61,18.57,18.6,840000.0
2014-03-05 14:50:00,18.6,18.61,18.58,18.61,1668000.0,18.6,18.61,18.58,18.61,1668000.0
2014-03-05 15:00:00,18.61,18.61,18.56,18.57,1068000.0,18.61,18.61,18.56,18.57,1068000.0
2014-03-05 15:10:00,18.57,18.58,18.55,18.56,482000.0,18.57,18.58,18.55,18.56,482000.0
2014-03-05 15:20:00,18.56,18.6,18.55,18.6,774000.0,18.56,18.6,18.55,18.6,774000.0
2014-03-05 15:30:00,18.59,18.61,18.58,18.61,1564000.0,18.59,18.61,18.58,18.61,1564000.0
2014-03-05 15:40:00,18.61,18.61,18.57,18.58,2082000.0,18.61,18.61,18.57,18.58,2082000.0
2014-03-05 15:50:00,18.59,18.62,18.59,18.61,4024000.0,18.59,18.62,18.59,18.61,4024000.0
2014-03-06 09:30:00,18.7,18.77,18.68,18.68,6638000.0,18.7,18.77,18.68,18.68,6638000.0
2014-03-06 09:40:00,18.69,18.73,18.65,18.66,2654000.0,18.69,18.73,18.65,18.66,2654000.0
2014-03-06 09:50:00,18.66,18.69,18.59,18.59,2566000.0,18.66,18.69,18.59,18.59,2566000.0
2014-03-06 10:00:00,18.59,18.61,18.56,18.58,2668000.0,18.59,18.61,18.56,18.58,2668000.0
2014-03-06 10:10:00,18.57,18.58,18.47,18.49,1882000.0,18.57,18.58,18.47,18.49,1882000.0
2014-03-06 10:20:00,18.49,18.5,18.48,18.49,1108000.0,18.49,18.5,18.48,18.49,1108000.0
2014-03-06 10:30:00,18.49,18.49,18.45,18.46,2158000.0,18.49,18.49,18.45,18.46,2158000.0
2014-03-06 10:40:00,18.46,18.55,18.45,18.53,1692000.0,18.46,18.55,18.45,18.53,1692000.0
2014-03-06 10:50:00,18.54,18.63,18.53,18.61,2000000.0,18.54,18.63,18.53,18.61,2000000.0
2014-03-06 11:00:00,18.61,18.62,18.51,18.52,1218000.0,18.61,18.62,18.51,18.52,1218000.0
2014-03-06 11:10:00,18.51,18.61,18.51,18.59,878000.0,18.51,18.61,18.51,18.59,878000.0
2014-03-06 11:20:00,18.59,18.62,18.59,18.59,642000.0,18.59,18.62,18.59,18.59,642000.0
2014-03-06 11:30:00,18.59,18.61,18.59,18.61,430000.0,18.59,18.61,18.59,18.61,430000.0
2014-03-06 11:40:00,18.6,18.62,18.59,18.62,384000.0,18.6,18.62,18.59,18.62,384000.0
2014-03-06 11:50:00,18.62,18.66,18.61,18.62,884000.0,18.62,18.66,18.61,18.62,884000.0
2014-03-06 12:00:00,18.62,18.62,18.59,18.6,432000.0,18.62,18.62,18.59,18.6,432000.0
2014-03-06 12:10:00,18.6,18.63,18.6,18.63,358000.0,18.6,18.63,18.6,18.63,358000.0
2014-03-06 12:20:00,18.63,18.64,18.62,18.63,410000.0,18.63,18.64,18.62,18.63,410000.0
2014-03-06 12:30:00,18.62,18.67,18.62,18.65,546000.0,18.62,18.67,18.62,18.65,546000.0
2014-03-06 12:40:00,18.66,18.66,18.64,18.64,468000.0,18.66,18.66,18.64,18.64,468000.0
2014-03-06 12:50:00,18.64,18.65,18.62,18.63,1076000.0,18.64,18.65,18.62,18.63,1076000.0
2014-03-06 13:00:00,18.64,18.65,18.63,18.65,290000.0,18.64,18.65,18.63,18.65,290000.0
2014-03-06 13:10:00,18.65,18.66,18.63,18.63,476000.0,18.65,18.66,18.63,18.63,476000.0
2014-03-06 13:20:00,18.63,18.63,18.61,18.62,496000.0,18.63,18.63,18.61,18.62,496000.0
2014-03-06 13:30:00,18.63,18.65,18.63,18.64,478000.0,18.63,18.65,18.63,18.64,478000.0
2014-03-06 13:40:00,18.64,18.64,18.57,18.57,1056000.0,18.64,18.64,18.57,18.57,1056000.0
2014-03-06 13:50:00,18.58,18.59,18.55,18.55,496000.0,18.58,18.59,18.55,18.55,496000.0
2014-03-06 14:00:00,18.55,18.6,18.52,18.6,734000.0,18.55,18.6,18.52,18.6,734000.0
2014-03-06 14:10:00,18.6,18.6,18.56,18.59,402000.0,18.6,18.6,18.56,18.59,402000.0
2014-03-06 14:20:00,18.59,18.64,18.59,18.62,438000.0,18.59,18.64,18.59,18.62,438000.0
2014-03-06 14:30:00,18.62,18.63,18.6,18.62,494000.0,18.62,18.63,18.6,18.62,494000.0
2014-03-06 14:40:00,18.62,18.64,18.62,18.62,448000.0,18.62,18.64,18.62,18.62,448000.0
2014-03-06 14:50:00,18.62,18.64,18.62,18.63,424000.0,18.62,18.64,18.62,18.63,424000.0
2014-03-06 15:00:00,18.64,18.65,18.6,18.6,322000.0,18.64,18.65,18.6,18.6,322000.0
2014-03-06 15:10:00,18.61,18.63,18.6,18.63,580000.0,18.61,18.63,18.6,18.63,580000.0
2014-03-06 15:20:00,18.62,18.64,18.62,18.63,620000.0,18.62,18.64,18.62,18.63,620000.0
2014-03-06 15:30:00,18.63,18.65,18.63,18.64,528000.0,18.63,18.65,18.63,18.64,528000.0
2014-03-06 15:40:00,18.64,18.64,18.61,18.62,1132000.0,18.64,18.64,18.61,18.62,1132000.0
2014-03-06 15:50:00,18.62,18.63,18.6,18.61,3710000.0,18.62,18.63,18.6,18.61,3710000.0
2014-03-07 09:30:00,18.73,18.75,18.56,18.61,2826000.0,18.73,18.75,18.56,18.61,2826000.0
2014-03-07 09:40:00,18.61,18.67,18.57,18.57,3420000.0,18.61,18.67,18.57,18.57,3420000.0
2014-03-07 09:50:00,18.58,18.58,18.51,18.57,1202000.0,18.58,18.58,18.51,18.57,1202000.0
2014-03-07 10:00:00,18.58,18.63,18.55,18.63,888000.0,18.58,18.63,18.55,18.63,888000.0
2014-03-07 10:10:00,18.62,18.63,18.57,18.6,1256000.0,18.62,18.63,18.57,18.6,1256000.0
2014-03-07 10:20:00,18.6,18.61,18.57,18.58,1204000.0,18.6,18.61,18.57,18.58,1204000.0
2014-03-07 10:30:00,18.58,18.63,18.57,18.6,1016000.0,18.58,18.63,18.57,18.6,1016000.0
2014-03-07 10:40:00,18.6,18.62,18.58,18.6,666000.0,18.6,18.62,18.58,18.6,666000.0
2014-03-07 10:50:00,18.6,18.6,18.56,18.57,754000.0,18.6,18.6,18.56,18.57,754000.0
2014-03-07 11:00:00,18.57,18.57,18.48,18.51,1184000.0,18.57,18.57,18.48,18.51,1184000.0
2014-03-07 11:10:00,18.51,18.52,18.48,18.49,566000.0,18.51,18.52,18.48,18.49,566000.0
2014-03-07 11:20:00,18.5,18.51,18.48,18.51,594000.0,18.5,18.51,18.48,18.51,594000.0
2014-03-07 11:30:00,18.5,18.53,18.48,18.53,478000.0,18.5,18.53,18.48,18.53,478000.0
2014-03-07 11:40:00,18.53,18.57,18.52,18.57,434000.0,18.53,18.57,18.52,18.57,434000.0
2014-03-07 11:50:00,18.56,18.59,18.54,18.57,570000.0,18.56,18.59,18.54,18.57,570000.0
2014-03-07 12:00:00,18.57,18.57,18.54,18.56,916000.0,18.57,18.57,18.54,18.56,916000.0
2014-03-07 12:10:00,18.56,18.59,18.56,18.58,408000.0,18.56,18.59,18.56,18.58,408000.0
2014-03-07 12:20:00,18.58,18.6,18.57,18.58,678000.0,18.58,18.6,18.57,18.58,678000.0
2014-03-07 12:30:00,18.58,18.59,18.54,18.57,410000.0,18.58,18.59,18.54,18.57,410000.0
2014-03-07 12:40:00,18.57,18.59,18.56,18.59,462000.0,18.57,18.59,18.56,18.59,462000.0
2014-03-07 12:50:00,18.59,18.6,18.57,18.58,712000.0,18.59,18.6,18.57,18.58,712000.0
2014-03-07 13:00:00,18.58,18.59,18.56,18.58,746000.0,18.58,18.59,18.56,18.58,746000.0
2014-03-07 13:10:00,18.58,18.59,18.56,18.57,226000.0,18.58,18.59,18.56,18.57,226000.0
2014-03-07 13:20:00,18.57,18.59,18.56,18.58,448000.0,18.57,18.59,18.56,18.58,448000.0
2014-03-07 13:30:00,18.58,18.58,18.54,18.55,470000.0,18.58,18.58,18.54,18.55,470000.0
2014-03-07 13:40:00,18.55,18.56,18.54,18.55,420000.0,18.55,18.56,18.54,18.55,420000.0
2014-03-07 13:50:00,18.55,18.58,18.54,18.57,446000.0,18.55,18.58,18.54,18.57,446000.0
2014-03-07 14:00:00,18.57,18.59,18.55,18.55,550000.0,18.57,18.59,18.55,18.55,550000.0
2014-03-07 14:10:00,18.54,18.58,18.53,18.53,426000.0,18.54,18.58,18.53,18.53,426000.0
2014-03-07 14:20:00,18.54,18.54,18.5,18.52,586000.0,18.54,18.54,18.5,18.52,586000.0
2014-03-07 14:30:00,18.52,18.53,18.5,18.51,768000.0,18.52,18.53,18.5,18.51,768000.0
2014-03-07 14:40:00,18.51,18.54,18.5,18.53,464000.0,18.51,18.54,18.5,18.53,464000.0
2014-03-07 14:50:00,18.53,18.56,18.53,18.53,644000.0,18.53,18.56,18.53,18.53,644000.0
2014-03-07 15:00:00,18.54,18.56,18.54,18.55,552000.0,18.54,18.56,18.54,18.55,552000.0
2014-03-07 15:10:00,18.54,18.56,18.54,18.55,440000.0,18.54,18.56,18.54,18.55,440000.0
2014-03-07 15:20:00,18.54,18.55,18.52,18.52,1282000.0,18.54,18.55,18.52,18.52,1282000.0
2014-03-07 15:30:00,18.53,18.54,18.51,18.52,850000.0,18.53,18.54,18.51,18.52,850000.0
2014-03-07 15:40:00,18.52,18.55,18.52,18.54,1016000.0,18.52,18.55,18.52,18.54,1016000.0
2014-03-07 15:50:00,18.55,18.61,18.54,18.6,3056000.0,18.55,18.61,18.54,18.6,3056000.0
2014-03-10 09:30:00,18.63,18.64,18.53,18.55,1596000.0,18.63,18.64,18.53,18.55,1596000.0
2014-03-10 09:40:00,18.54,18.59,18.51,18.57,892000.0,18.54,18.59,18.51,18.57,892000.0
2014-03-10 09:50:00,18.57,18.57,18.51,18.51,1046000.0,18.57,18.57,18.51,18.51,1046000.0
2014-03-10 10:00:00,18.52,18.52,18.44,18.44,1444000.0,18.52,18.52,18.44,18.44,1444000.0
2014-03-10 10:10:00,18.44,18.46,18.42,18.42,1488000.0,18.44,18.46,18.42,18.42,1488000.0
2014-03-10 10:20:00,18.42,18.46,18.39,18.46,1926000.0,18.42,18.46,18.39,18.46,1926000.0
2014-03-10 10:30:00,18.46,18.46,18.38,18.42,1014000.0,18.46,18.46,18.38,18.42,1014000.0
2014-03-10 10:40:00,18.4,18.43,18.35,18.43,898000.0,18.4,18.43,18.35,18.43,898000.0
2014-03-10 10:50:00,18.43,18.43,18.38,18.41,738000.0,18.43,18.43,18.38,18.41,738000.0
2014-03-10 11:00:00,18.42,18.45,18.39,18.42,1002000.0,18.42,18.45,18.39,18.42,1002000.0
2014-03-10 11:10:00,18.43,18.45,18.42,18.44,1068000.0,18.43,18.45,18.42,18.44,1068000.0
2014-03-10 11:20:00,18.44,18.48,18.44,18.47,768000.0,18.44,18.48,18.44,18.47,768000.0
2014-03-10 11:30:00,18.47,18.47,18.45,18.46,358000.0,18.47,18.47,18.45,18.46,358000.0
2014-03-10 11:40:00,18.46,18.47,18.45,18.46,888000.0,18.46,18.47,18.45,18.46,888000.0
2014-03-10 11:50:00,18.46,18.47,18.44,18.46,462000.0,18.46,18.47,18.44,18.46,462000.0
2014-03-10 12:00:00,18.46,18.49,18.46,18.48,400000.0,18.46,18.49,18.46,18.48,400000.0
2014-03-10 12:10:00,18.47,18.48,18.46,18.48,442000.0,18.47,18.48,18.46,18.48,442000.0
2014-03-10 12:20:00,18.47,18.52,18.47,18.48,638000.0,18.47,18.52,18.47,18.48,638000.0
2014-03-10 12:30:00,18.48,18.49,18.44,18.46,478000.0,18.48,18.49,18.44,18.46,478000.0
2014-03-10 12:40:00,18.45,18.47,18.43,18.45,504000.0,18.45,18.47,18.43,18.45,504000.0
2014-03-10 12:50:00,18.47,18.53,18.46,18.52,1338000.0,18.47,18.53,18.46,18.52,1338000.0
2014-03-10 13:00:00,18.53,18.53,18.51,18.51,530000.0,18.53,18.53,18.51,18.51,530000.0
2014-03-10 13:10:00,18.51,18.55,18.51,18.51,688000.0,18.51,18.55,18.51,18.51,688000.0
2014-03-10 13:20:00,18.51,18.52,18.48,18.5,576000.0,18.51,18.52,18.48,18.5,576000.0
2014-03-10 13:30:00,18.49,18.5,18.44,18.46,750000.0,18.49,18.5,18.44,18.46,750000.0
2014-03-10 13:40:00,18.46,18.49,18.46,18.47,786000.0,18.46,18.49,18.46,18.47,786000.0
2014-03-10 13:50:00,18.47,18.48,18.46,18.47,762000.0,18.47,18.48,18.46,18.47,762000.0
2014-03-10 14:00:00,18.47,18.49,18.45,18.49,300000.0,18.47,18.49,18.45,18.49,300000.0
2014-03-10 14:10:00,18.47,18.48,18.46,18.47,236000.0,18.47,18.48,18.46,18.47,236000.0
2014-03-10 14:20:00,18.47,18.51,18.47,18.5,490000.0,18.47,18.51,18.47,18.5,490000.0
2014-03-10 14:30:00,18.5,18.51,18.48,18.48,408000.0,18.5,18.51,18.48,18.48,408000.0
2014-03-10 14:40:00,18.48,18.5,18.47,18.48,572000.0,18.48,18.5,18.47,18.48,572000.0
2014-03-10 14:50:00,18.49,18.5,18.48,18.49,234000.0,18.49,18.5,18.48,18.49,234000.0
2014-03-10 15:00:00,18.49,18.49,18.47,18.48,352000.0,18.49,18.49,18.47,18.48,352000.0
2014-03-10 15:10:00,18.48,18.48,18.44,18.46,644000.0,18.48,18.48,18.44,18.46,644000.0
2014-03-10 15:20:00,18.46,18.5,18.46,18.49,724000.0,18.46,18.5,18.46,18.49,724000.0
2014-03-10 15:30:00,18.5,18.5,18.47,18.49,572000.0,18.5,18.5,18.47,18.49,572000.0
2014-03-10 15:40:00,18.49,18.55,18.49,18.53,930000.0,18.49,18.55,18.49,18.53,930000.0
2014-03-10 15:50:00,18.53,18.54,18.51,18.53,1654000.0,18.53,18.54,18.51,18.53,1654000.0
2014-03-11 09:30:00,18.55,18.61,18.47,18.51,2246000.0,18.55,18.61,18.47,18.51,2246000.0
2014-03-11 09:40:00,18.51,18.51,18.41,18.43,824000.0,18.51,18.51,18.41,18.43,824000.0
2014-03-11 09:50:00,18.42,18.48,18.41,18.47,1288000.0,18.42,18.48,18.41,18.47,1288000.0
2014-03-11 10:00:00,18.47,18.49,18.44,18.47,984000.0,18.47,18.49,18.44,18.47,984000.0
2014-03-11 10:10:00,18.47,18.54,18.45,18.52,924000.0,18.47,18.54,18.45,18.52,924000.0
2014-03-11 10:20:00,18.53,18.54,18.5,18.53,642000.0,18.53,18.54,18.5,18.53,642000.0
2014-03-11 10:30:00,18.53,18.58,18.53,18.55,872000.0,18.53,18.58,18.53,18.55,872000.0
2014-03-11 10:40:00,18.55,18.58,18.55,18.57,770000.0,18.55,18.58,18.55,18.57,770000.0
2014-03-11 10:50:00,18.57,18.58,18.54,18.55,476000.0,18.57,18.58,18.54,18.55,476000.0
2014-03-11 11:00:00,18.55,18.61,18.55,18.6,906000.0,18.55,18.61,18.55,18.6,906000.0
2014-03-11 11:10:00,18.6,18.63,18.59,18.61,1010000.0,18.6,18.63,18.59,18.61,1010000.0
2014-03-11 11:20:00,18.61,18.64,18.61,18.64,672000.0,18.61,18.64,18.61,18.64,672000.0
2014-03-11 11:30:00,18.64,18.64,18.6,18.61,1206000.0,18.64,18.64,18.6,18.61,1206000.0
2014-03-11 11:40:00,18.61,18.62,18.57,18.61,1000000.0,18.61,18.62,18.57,18.61,1000000.0
2014-03-11 11:50:00,18.61,18.63,18.6,18.62,1182000.0,18.61,18.63,18.6,18.62,1182000.0
2014-03-11 12:00:00,18.62,18.62,18.59,18.6,796000.0,18.62,18.62,18.59,18.6,796000.0
2014-03-11 12:10:00,18.59,18.59,18.51,18.53,800000.0,18.59,18.59,18.51,18.53,800000.0
2014-03-11 12:20:00,18.53,18.55,18.51,18.54,474000.0,18.53,18.55,18.51,18.54,474000.0
2014-03-11 12:30:00,18.53,18.54,18.53,18.53,950000.0,18.53,18.54,18.53,18.53,950000.0
2014-03-11 12:40:00,18.53,18.54,18.52,18.53,544000.0,18.53,18.54,18.52,18.53,544000.0
2014-03-11 12:50:00,18.53,18.53,18.51,18.51,766000.0,18.53,18.53,18.51,18.51,766000.0
2014-03-11 13:00:00,18.51,18.51,18.48,18.49,588000.0,18.51,18.51,18.48,18.49,588000.0
2014-03-11 13:10:00,18.48,18.51,18.48,18.49,230000.0,18.48,18.51,18.48,18.49,230000.0
2014-03-11 13:20:00,18.48,18.5,18.45,18.45,896000.0,18.48,18.5,18.45,18.45,896000.0
2014-03-11 13:30:00,18.46,18.5,18.44,18.48,562000.0,18.46,18.5,18.44,18.48,562000.0
2014-03-11 13:40:00,18.47,18.51,18.47,18.51,408000.0,18.47,18.51,18.47,18.51,408000.0
2014-03-11 13:50:00,18.5,18.52,18.49,18.51,722000.0,18.5,18.52,18.49,18.51,722000.0
2014-03-11 14:00:00,18.52,18.52,18.49,18.51,982000.0,18.52,18.52,18.49,18.51,982000.0
2014-03-11 14:10:00,18.5,18.51,18.47,18.47,524000.0,18.5,18.51,18.47,18.47,524000.0
2014-03-11 14:20:00,18.47,18.49,18.43,18.48,616000.0,18.47,18.49,18.43,18.48,616000.0
2014-03-11 14:30:00,18.46,18.47,18.4,18.42,744000.0,18.46,18.47,18.4,18.42,744000.0
2014-03-11 14:40:00,18.42,18.46,18.41,18.45,428000.0,18.42,18.46,18.41,18.45,428000.0
2014-03-11 14:50:00,18.45,18.45,18.41,18.41,1264000.0,18.45,18.45,18.41,18.41,1264000.0
2014-03-11 15:00:00,18.42,18.42,18.37,18.39,870000.0,18.42,18.42,18.37,18.39,870000.0
2014-03-11 15:10:00,18.39,18.42,18.36,18.4,718000.0,18.39,18.42,18.36,18.4,718000.0
2014-03-11 15:20:00,18.41,18.44,18.39,18.43,492000.0,18.41,18.44,18.39,18.43,492000.0
2014-03-11 15:30:00,18.42,18.46,18.41,18.41,922000.0,18.42,18.46,18.41,18.41,922000.0
2014-03-11 15:40:00,18.41,18.42,18.37,18.39,1326000.0,18.41,18.42,18.37,18.39,1326000.0
2014-03-11 15:50:00,18.39,18.44,18.39,18.44,2060000.0,18.39,18.44,18.39,18.44,2060000.0
2014-03-12 09:30:00,18.32,18.41,18.26,18.33,2382000.0,18.32,18.41,18.26,18.33,2382000.0
2014-03-12 09:40:00,18.34,18.35,18.19,18.2,1974000.0,18.34,18.35,18.19,18.2,1974000.0
2014-03-12 09:50:00,18.2,18.25,18.18,18.23,1450000.0,18.2,18.25,18.18,18.23,1450000.0
2014-03-12 10:00:00,18.23,18.28,18.22,18.28,1698000.0,18.23,18.28,18.22,18.28,1698000.0
2014-03-12 10:10:00,18.28,18.3,18.23,18.25,968000.0,18.28,18.3,18.23,18.25,968000.0
2014-03-12 10:20:00,18.26,18.31,18.25,18.27,840000.0,18.26,18.31,18.25,18.27,840000.0
2014-03-12 10:30:00,18.28,18.35,18.28,18.29,690000.0,18.28,18.35,18.28,18.29,690000.0
2014-03-12 10:40:00,18.28,18.35,18.28,18.31,1160000.0,18.28,18.35,18.28,18.31,1160000.0
2014-03-12 10:50:00,18.3,18.4,18.29,18.39,1396000.0,18.3,18.4,18.29,18.39,1396000.0
2014-03-12 11:00:00,18.4,18.41,18.37,18.41,944000.0,18.4,18.41,18.37,18.41,944000.0
2014-03-12 11:10:00,18.4,18.44,18.39,18.42,1016000.0,18.4,18.44,18.39,18.42,1016000.0
2014-03-12 11:20:00,18.43,18.5,18.42,18.48,1126000.0,18.43,18.5,18.42,18.48,1126000.0
2014-03-12 11:30:00,18.48,18.48,18.45,18.46,1418000.0,18.48,18.48,18.45,18.46,1418000.0
2014-03-12 11:40:00,18.46,18.47,18.44,18.45,1278000.0,18.46,18.47,18.44,18.45,1278000.0
2014-03-12 11:50:00,18.44,18.47,18.42,18.42,1028000.0,18.44,18.47,18.42,18.42,1028000.0
2014-03-12 12:00:00,18.43,18.46,18.41,18.43,920000.0,18.43,18.46,18.41,18.43,920000.0
2014-03-12 12:10:00,18.43,18.45,18.41,18.44,658000.0,18.43,18.45,18.41,18.44,658000.0
2014-03-12 12:20:00,18.44,18.47,18.43,18.46,748000.0,18.44,18.47,18.43,18.46,748000.0
2014-03-12 12:30:00,18.46,18.47,18.44,18.45,554000.0,18.46,18.47,18.44,18.45,554000.0
2014-03-12 12:40:00,18.46,18.49,18.45,18.47,426000.0,18.46,18.49,18.45,18.47,426000.0
2014-03-12 12:50:00,18.47,18.49,18.45,18.49,470000.0,18.47,18.49,18.45,18.49,470000.0
2014-03-12 13:00:00,18.49,18.49,18.47,18.47,586000.0,18.49,18.49,18.47,18.47,586000.0
2014-03-12 13:10:00,18.47,18.48,18.43,18.46,812000.0,18.47,18.48,18.43,18.46,812000.0
2014-03-12 13:20:00,18.46,18.46,18.44,18.46,382000.0,18.46,18.46,18.44,18.46,382000.0
2014-03-12 13:30:00,18.45,18.48,18.45,18.48,324000.0,18.45,18.48,18.45,18.48,324000.0
2014-03-12 13:40:00,18.47,18.49,18.47,18.49,202000.0,18.47,18.49,18.47,18.49,202000.0
2014-03-12 13:50:00,18.49,18.53,18.48,18.53,1086000.0,18.49,18.53,18.48,18.53,1086000.0
2014-03-12 14:00:00,18.53,18.54,18.51,18.52,660000.0,18.53,18.54,18.51,18.52,660000.0
2014-03-12 14:10:00,18.51,18.52,18.49,18.52,618000.0,18.51,18.52,18.49,18.52,618000.0
2014-03-12 14:20:00,18.51,18.55,18.51,18.54,602000.0,18.51,18.55,18.51,18.54,602000.0
2014-03-12 14:30:00,18.54,18.54,18.51,18.52,192000.0,18.54,18.54,18.51,18.52,192000.0
2014-03-12 14:40:00,18.51,18.53,18.5,18.51,222000.0,18.51,18.53,18.5,18.51,222000.0
2014-03-12 14:50:00,18.52,18.52,18.48,18.48,212000.0,18.52,18.52,18.48,18.48,212000.0
2014-03-12 15:00:00,18.49,18.51,18.48,18.51,462000.0,18.49,18.51,18.48,18.51,462000.0
2014-03-12 15:10:00,18.5,18.51,18.46,18.46,360000.0,18.5,18.51,18.46,18.46,360000.0
2014-03-12 15:20:00,18.46,18.49,18.46,18.47,326000.0,18.46,18.49,18.46,18.47,326000.0
2014-03-12 15:30:00,18.47,18.48,18.45,18.48,584000.0,18.47,18.48,18.45,18.48,584000.0
2014-03-12 15:40:00,18.47,18.52,18.47,18.52,846000.0,18.47,18.52,18.47,18.52,846000.0
2014-03-12 15:50:00,18.52,18.56,18.51,18.53,2722000.0,18.52,18.56,18.51,18.53,2722000.0
2014-03-13 09:30:00,18.83,19.01,18.79,18.99,11856000.0,18.83,19.01,18.79,18.99,11856000.0
2014-03-13 09:40:00,18.98,18.99,18.87,18.95,5038000.0,18.98,18.99,18.87,18.95,5038000.0
2014-03-13 09:50:00,18.95,19.05,18.94,19.05,6250000.0,18.95,19.05,18.94,19.05,6250000.0
2014-03-13 10:00:00,19.05,19.16,19.04,19.1,5686000.0,19.05,19.16,19.04,19.1,5686000.0
2014-03-13 10:10:00,19.1,19.11,18.94,18.96,4658000.0,19.1,19.11,18.94,18.96,4658000.0
2014-03-13 10:20:00,18.97,19.01,18.93,18.96,2540000.0,18.97,19.01,18.93,18.96,2540000.0
2014-03-13 10:30:00,18.96,18.96,18.89,18.93,2096000.0,18.96,18.96,18.89,18.93,2096000.0
2014-03-13 10:40:00,18.92,18.98,18.91,18.96,2840000.0,18.92,18.98,18.91,18.96,2840000.0
2014-03-13 10:50:00,18.97,19.03,18.97,19.0,2446000.0,18.97,19.03,18.97,19.0,2446000.0
2014-03-13 11:00:00,18.99,19.01,18.96,19.0,1590000.0,18.99,19.01,18.96,19.0,1590000.0
2014-03-13 11:10:00,19.0,19.04,19.0,19.03,1654000.0,19.0,19.04,19.0,19.03,1654000.0
2014-03-13 11:20:00,19.03,19.03,18.97,18.97,1866000.0,19.03,19.03,18.97,18.97,1866000.0
2014-03-13 11:30:00,18.97,19.02,18.97,18.99,2362000.0,18.97,19.02,18.97,18.99,2362000.0
2014-03-13 11:40:00,18.99,18.99,18.93,18.93,2022000.0,18.99,18.99,18.93,18.93,2022000.0
2014-03-13 11:50:00,18.93,18.93,18.86,18.92,2022000.0,18.93,18.93,18.86,18.92,2022000.0
2014-03-13 12:00:00,18.92,18.93,18.83,18.85,2032000.0,18.92,18.93,18.83,18.85,2032000.0
2014-03-13 12:10:00,18.84,18.85,18.76,18.83,3514000.0,18.84,18.85,18.76,18.83,3514000.0
2014-03-13 12:20:00,18.82,18.83,18.76,18.76,1354000.0,18.82,18.83,18.76,18.76,1354000.0
2014-03-13 12:30:00,18.76,18.78,18.68,18.68,2406000.0,18.76,18.78,18.68,18.68,2406000.0
2014-03-13 12:40:00,18.68,18.79,18.68,18.76,2482000.0,18.68,18.79,18.68,18.76,2482000.0
2014-03-13 12:50:00,18.76,18.78,18.7,18.71,1494000.0,18.76,18.78,18.7,18.71,1494000.0
2014-03-13 13:00:00,18.71,18.72,18.59,18.66,2584000.0,18.71,18.72,18.59,18.66,2584000.0
2014-03-13 13:10:00,18.65,18.73,18.64,18.71,2992000.0,18.65,18.73,18.64,18.71,2992000.0
2014-03-13 13:20:00,18.71,18.78,18.69,18.75,2570000.0,18.71,18.78,18.69,18.75,2570000.0
2014-03-13 13:30:00,18.76,18.78,18.66,18.66,2528000.0,18.76,18.78,18.66,18.66,2528000.0
2014-03-13 13:40:00,18.65,18.74,18.63,18.73,1778000.0,18.65,18.74,18.63,18.73,1778000.0
2014-03-13 13:50:00,18.72,18.72,18.65,18.66,1086000.0,18.72,18.72,18.65,18.66,1086000.0
2014-03-13 14:00:00,18.66,18.7,18.64,18.64,1104000.0,18.66,18.7,18.64,18.64,1104000.0
2014-03-13 14:10:00,18.64,18.69,18.64,18.64,1388000.0,18.64,18.69,18.64,18.64,1388000.0
2014-03-13 14:20:00,18.64,18.65,18.58,18.6,2004000.0,18.64,18.65,18.58,18.6,2004000.0
2014-03-13 14:30:00,18.6,18.67,18.59,18.64,1508000.0,18.6,18.67,18.59,18.64,1508000.0
2014-03-13 14:40:00,18.65,18.66,18.57,18.58,1690000.0,18.65,18.66,18.57,18.58,1690000.0
2014-03-13 14:50:00,18.57,18.59,18.54,18.56,1926000.0,18.57,18.59,18.54,18.56,1926000.0
2014-03-13 15:00:00,18.56,18.59,18.5,18.51,2286000.0,18.56,18.59,18.5,18.51,2286000.0
2014-03-13 15:10:00,18.51,18.53,18.43,18.43,2418000.0,18.51,18.53,18.43,18.43,2418000.0
2014-03-13 15:20:00,18.43,18.52,18.4,18.51,2638000.0,18.43,18.52,18.4,18.51,2638000.0
2014-03-13 15:30:00,18.51,18.57,18.5,18.56,2512000.0,18.51,18.57,18.5,18.56,2512000.0
2014-03-13 15:40:00,18.56,18.59,18.54,18.59,2524000.0,18.56,18.59,18.54,18.59,2524000.0
2014-03-13 15:50:00,18.59,18.6,18.54,18.58,3632000.0,18.59,18.6,18.54,18.58,3632000.0
2014-03-14 09:30:00,18.63,18.92,18.63,18.81,8504000.0,18.63,18.92,18.63,18.81,8504000.0
2014-03-14 09:40:00,18.81,18.93,18.81,18.9,3634000.0,18.81,18.93,18.81,18.9,3634000.0
2014-03-14 09:50:00,18.9,18.91,18.81,18.81,2636000.0,18.9,18.91,18.81,18.81,2636000.0
2014-03-14 10:00:00,18.81,18.86,18.76,18.82,2658000.0,18.81,18.86,18.76,18.82,2658000.0
2014-03-14 10:10:00,18.82,18.9,18.8,18.87,2222000.0,18.82,18.9,18.8,18.87,2222000.0
2014-03-14 10:20:00,18.86,18.87,18.78,18.8,1862000.0,18.86,18.87,18.78,18.8,1862000.0
2014-03-14 10:30:00,18.81,18.82,18.73,18.74,1916000.0,18.81,18.82,18.73,18.74,1916000.0
2014-03-14 10:40:00,18.75,18.77,18.73,18.76,1190000.0,18.75,18.77,18.73,18.76,1190000.0
2014-03-14 10:50:00,18.75,18.76,18.63,18.66,1786000.0,18.75,18.76,18.63,18.66,1786000.0
2014-03-14 11:00:00,18.66,18.68,18.63,18.64,1364000.0,18.66,18.68,18.63,18.64,1364000.0
2014-03-14 11:10:00,18.65,18.66,18.59,18.61,2122000.0,18.65,18.66,18.59,18.61,2122000.0
2014-03-14 11:20:00,18.61,18.7,18.58,18.7,1986000.0,18.61,18.7,18.58,18.7,1986000.0
2014-03-14 11:30:00,18.7,18.74,18.67,18.74,1410000.0,18.7,18.74,18.67,18.74,1410000.0
2014-03-14 11:40:00,18.74,18.82,18.73,18.81,1856000.0,18.74,18.82,18.73,18.81,1856000.0
2014-03-14 11:50:00,18.82,18.85,18.8,18.82,1514000.0,18.82,18.85,18.8,18.82,1514000.0
2014-03-14 12:00:00,18.83,18.83,18.75,18.77,1206000.0,18.83,18.83,18.75,18.77,1206000.0
2014-03-14 12:10:00,18.78,18.79,18.75,18.78,1288000.0,18.78,18.79,18.75,18.78,1288000.0
2014-03-14 12:20:00,18.79,18.8,18.73,18.74,882000.0,18.79,18.8,18.73,18.74,882000.0
2014-03-14 12:30:00,18.75,18.75,18.68,18.73,1604000.0,18.75,18.75,18.68,18.73,1604000.0
2014-03-14 12:40:00,18.72,18.75,18.71,18.74,1578000.0,18.72,18.75,18.71,18.74,1578000.0
2014-03-14 12:50:00,18.73,18.73,18.7,18.72,1636000.0,18.73,18.73,18.7,18.72,1636000.0
2014-03-14 13:00:00,18.73,18.74,18.7,18.72,1110000.0,18.73,18.74,18.7,18.72,1110000.0
2014-03-14 13:10:00,18.72,18.73,18.69,18.72,1150000.0,18.72,18.73,18.69,18.72,1150000.0
2014-03-14 13:20:00,18.72,18.72,18.68,18.69,824000.0,18.72,18.72,18.68,18.69,824000.0
2014-03-14 13:30:00,18.7,18.73,18.69,18.69,1330000.0,18.7,18.73,18.69,18.69,1330000.0
2014-03-14 13:40:00,18.69,18.7,18.63,18.63,1648000.0,18.69,18.7,18.63,18.63,1648000.0
2014-03-14 13:50:00,18.63,18.69,18.63,18.67,1098000.0,18.63,18.69,18.63,18.67,1098000.0
2014-03-14 14:00:00,18.67,18.68,18.64,18.67,750000.0,18.67,18.68,18.64,18.67,750000.0
2014-03-14 14:10:00,18.67,18.72,18.66,18.69,1342000.0,18.67,18.72,18.66,18.69,1342000.0
2014-03-14 14:20:00,18.69,18.74,18.68,18.72,1690000.0,18.69,18.74,18.68,18.72,1690000.0
2014-03-14 14:30:00,18.73,18.73,18.69,18.71,924000.0,18.73,18.73,18.69,18.71,924000.0
2014-03-14 14:40:00,18.71,18.74,18.7,18.71,1058000.0,18.71,18.74,18.7,18.71,1058000.0
2014-03-14 14:50:00,18.71,18.72,18.66,18.67,640000.0,18.71,18.72,18.66,18.67,640000.0
2014-03-14 15:00:00,18.66,18.7,18.66,18.68,1384000.0,18.66,18.7,18.66,18.68,1384000.0
2014-03-14 15:10:00,18.68,18.68,18.64,18.66,952000.0,18.68,18.68,18.64,18.66,952000.0
2014-03-14 15:20:00,18.66,18.71,18.66,18.69,1084000.0,18.66,18.71,18.66,18.69,1084000.0
2014-03-14 15:30:00,18.69,18.73,18.68,18.72,1670000.0,18.69,18.73,18.68,18.72,1670000.0
2014-03-14 15:40:00,18.71,18.74,18.71,18.71,2770000.0,18.71,18.74,18.71,18.71,2770000.0
2014-03-14 15:50:00,18.71,18.71,18.66,18.69,4062000.0,18.71,18.71,18.66,18.69,4062000.0
2014-03-17 09:30:00,18.79,18.9,18.78,18.87,4030000.0,18.79,18.9,18.78,18.87,4030000.0
2014-03-17 09:40:00,18.87,18.91,18.83,18.88,2034000.0,18.87,18.91,18.83,18.88,2034000.0
2014-03-17 09:50:00,18.88,18.89,18.83,18.86,948000.0,18.88,18.89,18.83,18.86,948000.0
2014-03-17 10:00:00,18.85,18.9,18.85,18.88,1616000.0,18.85,18.9,18.85,18.88,1616000.0
2014-03-17 10:10:00,18.88,18.9,18.86,18.9,716000.0,18.88,18.9,18.86,18.9,716000.0
2014-03-17 10:20:00,18.9,18.93,18.86,18.87,1928000.0,18.9,18.93,18.86,18.87,1928000.0
2014-03-17 10:30:00,18.87,18.91,18.86,18.9,966000.0,18.87,18.91,18.86,18.9,966000.0
2014-03-17 10:40:00,18.89,18.94,18.88,18.9,786000.0,18.89,18.94,18.88,18.9,786000.0
2014-03-17 10:50:00,18.89,18.93,18.86,18.87,888000.0,18.89,18.93,18.86,18.87,888000.0
2014-03-17 11:00:00,18.87,18.9,18.86,18.88,576000.0,18.87,18.9,18.86,18.88,576000.0
2014-03-17 11:10:00,18.89,18.9,18.87,18.88,506000.0,18.89,18.9,18.87,18.88,506000.0
2014-03-17 11:20:00,18.88,18.88,18.79,18.79,1038000.0,18.88,18.88,18.79,18.79,1038000.0
2014-03-17 11:30:00,18.78,18.81,18.78,18.78,806000.0,18.78,18.81,18.78,18.78,806000.0
2014-03-17 11:40:00,18.79,18.81,18.76,18.81,1140000.0,18.79,18.81,18.76,18.81,1140000.0
2014-03-17 11:50:00,18.81,18.81,18.77,18.79,606000.0,18.81,18.81,18.77,18.79,606000.0
2014-03-17 12:00:00,18.79,18.81,18.77,18.79,594000.0,18.79,18.81,18.77,18.79,594000.0
2014-03-17 12:10:00,18.79,18.85,18.79,18.83,584000.0,18.79,18.85,18.79,18.83,584000.0
2014-03-17 12:20:00,18.84,18.86,18.81,18.86,408000.0,18.84,18.86,18.81,18.86,408000.0
2014-03-17 12:30:00,18.86,18.87,18.81,18.82,564000.0,18.86,18.87,18.81,18.82,564000.0
2014-03-17 12:40:00,18.82,18.87,18.82,18.84,396000.0,18.82,18.87,18.82,18.84,396000.0
2014-03-17 12:50:00,18.84,18.87,18.82,18.86,366000.0,18.84,18.87,18.82,18.86,366000.0
2014-03-17 13:00:00,18.86,18.87,18.82,18.83,508000.0,18.86,18.87,18.82,18.83,508000.0
2014-03-17 13:10:00,18.83,18.85,18.8,18.82,750000.0,18.83,18.85,18.8,18.82,750000.0
2014-03-17 13:20:00,18.84,18.86,18.83,18.85,374000.0,18.84,18.86,18.83,18.85,374000.0
2014-03-17 13:30:00,18.85,18.85,18.83,18.85,200000.0,18.85,18.85,18.83,18.85,200000.0
2014-03-17 13:40:00,18.84,18.86,18.83,18.83,382000.0,18.84,18.86,18.83,18.83,382000.0
2014-03-17 13:50:00,18.83,18.84,18.81,18.83,312000.0,18.83,18.84,18.81,18.83,312000.0
2014-03-17 14:00:00,18.83,18.85,18.82,18.84,456000.0,18.83,18.85,18.82,18.84,456000.0
2014-03-17 14:10:00,18.83,18.86,18.82,18.82,598000.0,18.83,18.86,18.82,18.82,598000.0
2014-03-17 14:20:00,18.82,18.86,18.82,18.85,438000.0,18.82,18.86,18.82,18.85,438000.0
2014-03-17 14:30:00,18.85,18.86,18.83,18.83,706000.0,18.85,18.86,18.83,18.83,706000.0
2014-03-17 14:40:00,18.83,18.85,18.82,18.84,538000.0,18.83,18.85,18.82,18.84,538000.0
2014-03-17 14:50:00,18.84,18.85,18.83,18.85,392000.0,18.84,18.85,18.83,18.85,392000.0
2014-03-17 15:00:00,18.84,18.86,18.83,18.85,398000.0,18.84,18.86,18.83,18.85,398000.0
2014-03-17 15:10:00,18.85,18.86,18.84,18.84,1144000.0,18.85,18.86,18.84,18.84,1144000.0
2014-03-17 15:20:00,18.84,18.85,18.81,18.83,592000.0,18.84,18.85,18.81,18.83,592000.0
2014-03-17 15:30:00,18.83,18.83,18.8,18.8,736000.0,18.83,18.83,18.8,18.8,736000.0
2014-03-17 15:40:00,18.8,18.81,18.76,18.77,1016000.0,18.8,18.81,18.76,18.77,1016000.0
2014-03-17 15:50:00,18.77,18.8,18.74,18.75,3638000.0,18.77,18.8,18.74,18.75,3638000.0
2014-03-18 09:30:00,18.9,18.95,18.84,18.91,3144000.0,18.9,18.95,18.84,18.91,3144000.0
2014-03-18 09:40:00,18.9,18.92,18.85,18.86,2064000.0,18.9,18.92,18.85,18.86,2064000.0
2014-03-18 09:50:00,18.87,18.87,18.78,18.83,2026000.0,18.87,18.87,18.78,18.83,2026000.0
2014-03-18 10:00:00,18.83,18.87,18.77,18.79,1418000.0,18.83,18.87,18.77,18.79,1418000.0
2014-03-18 10:10:00,18.8,18.83,18.77,18.81,1556000.0,18.8,18.83,18.77,18.81,1556000.0
2014-03-18 10:20:00,18.82,18.83,18.8,18.82,704000.0,18.82,18.83,18.8,18.82,704000.0
2014-03-18 10:30:00,18.81,18.84,18.76,18.76,1134000.0,18.81,18.84,18.76,18.76,1134000.0
2014-03-18 10:40:00,18.76,18.79,18.75,18.76,1016000.0,18.76,18.79,18.75,18.76,1016000.0
2014-03-18 10:50:00,18.76,18.8,18.75,18.77,812000.0,18.76,18.8,18.75,18.77,812000.0
2014-03-18 11:00:00,18.78,18.79,18.76,18.76,468000.0,18.78,18.79,18.76,18.76,468000.0
2014-03-18 11:10:00,18.76,18.84,18.76,18.83,820000.0,18.76,18.84,18.76,18.83,820000.0
2014-03-18 11:20:00,18.84,18.84,18.78,18.78,594000.0,18.84,18.84,18.78,18.78,594000.0
2014-03-18 11:30:00,18.78,18.81,18.77,18.8,678000.0,18.78,18.81,18.77,18.8,678000.0
2014-03-18 11:40:00,18.8,18.8,18.76,18.78,950000.0,18.8,18.8,18.76,18.78,950000.0
2014-03-18 11:50:00,18.78,18.83,18.78,18.82,1018000.0,18.78,18.83,18.78,18.82,1018000.0
2014-03-18 12:00:00,18.82,18.88,18.82,18.86,888000.0,18.82,18.88,18.82,18.86,888000.0
2014-03-18 12:10:00,18.86,18.86,18.82,18.83,904000.0,18.86,18.86,18.82,18.83,904000.0
2014-03-18 12:20:00,18.83,18.83,18.8,18.81,412000.0,18.83,18.83,18.8,18.81,412000.0
2014-03-18 12:30:00,18.81,18.82,18.79,18.79,372000.0,18.81,18.82,18.79,18.79,372000.0
2014-03-18 12:40:00,18.79,18.79,18.77,18.78,344000.0,18.79,18.79,18.77,18.78,344000.0
2014-03-18 12:50:00,18.79,18.79,18.77,18.79,486000.0,18.79,18.79,18.77,18.79,486000.0
2014-03-18 13:00:00,18.79,18.8,18.78,18.78,650000.0,18.79,18.8,18.78,18.78,650000.0
2014-03-18 13:10:00,18.78,18.78,18.76,18.76,610000.0,18.78,18.78,18.76,18.76,610000.0
2014-03-18 13:20:00,18.76,18.81,18.76,18.79,560000.0,18.76,18.81,18.76,18.79,560000.0
2014-03-18 13:30:00,18.79,18.82,18.79,18.81,486000.0,18.79,18.82,18.79,18.81,486000.0
2014-03-18 13:40:00,18.82,18.84,18.81,18.84,684000.0,18.82,18.84,18.81,18.84,684000.0
2014-03-18 13:50:00,18.84,18.87,18.84,18.84,526000.0,18.84,18.87,18.84,18.84,526000.0
2014-03-18 14:00:00,18.85,18.88,18.84,18.87,592000.0,18.85,18.88,18.84,18.87,592000.0
2014-03-18 14:10:00,18.87,18.87,18.82,18.82,706000.0,18.87,18.87,18.82,18.82,706000.0
2014-03-18 14:20:00,18.82,18.86,18.82,18.85,344000.0,18.82,18.86,18.82,18.85,344000.0
2014-03-18 14:30:00,18.85,18.86,18.83,18.84,372000.0,18.85,18.86,18.83,18.84,372000.0
2014-03-18 14:40:00,18.83,18.86,18.83,18.85,488000.0,18.83,18.86,18.83,18.85,488000.0
2014-03-18 14:50:00,18.85,18.86,18.84,18.86,416000.0,18.85,18.86,18.84,18.86,416000.0
2014-03-18 15:00:00,18.85,18.87,18.83,18.87,718000.0,18.85,18.87,18.83,18.87,718000.0
2014-03-18 15:10:00,18.87,18.88,18.85,18.87,606000.0,18.87,18.88,18.85,18.87,606000.0
2014-03-18 15:20:00,18.87,18.89,18.86,18.89,1060000.0,18.87,18.89,18.86,18.89,1060000.0
2014-03-18 15:30:00,18.89,18.91,18.87,18.91,1092000.0,18.89,18.91,18.87,18.91,1092000.0
2014-03-18 15:40:00,18.91,18.92,18.9,18.9,1494000.0,18.91,18.92,18.9,18.9,1494000.0
2014-03-18 15:50:00,18.91,18.94,18.91,18.93,3720000.0,18.91,18.94,18.91,18.93,3720000.0
2014-03-19 09:30:00,18.94,18.95,18.81,18.83,3414000.0,18.94,18.95,18.81,18.83,3414000.0
2014-03-19 09:40:00,18.83,18.85,18.78,18.83,1890000.0,18.83,18.85,18.78,18.83,1890000.0
2014-03-19 09:50:00,18.82,18.86,18.79,18.86,986000.0,18.82,18.86,18.79,18.86,986000.0
2014-03-19 10:00:00,18.86,18.88,18.82,18.82,982000.0,18.86,18.88,18.82,18.82,982000.0
2014-03-19 10:10:00,18.82,18.83,18.79,18.79,880000.0,18.82,18.83,18.79,18.79,880000.0
2014-03-19 10:20:00,18.79,18.82,18.79,18.81,1546000.0,18.79,18.82,18.79,18.81,1546000.0
2014-03-19 10:30:00,18.8,18.81,18.77,18.78,956000.0,18.8,18.81,18.77,18.78,956000.0
2014-03-19 10:40:00,18.77,18.78,18.73,18.78,1138000.0,18.77,18.78,18.73,18.78,1138000.0
2014-03-19 10:50:00,18.79,18.81,18.77,18.79,582000.0,18.79,18.81,18.77,18.79,582000.0
2014-03-19 11:00:00,18.78,18.81,18.78,18.8,384000.0,18.78,18.81,18.78,18.8,384000.0
2014-03-19 11:10:00,18.8,18.82,18.79,18.81,576000.0,18.8,18.82,18.79,18.81,576000.0
2014-03-19 11:20:00,18.81,18.82,18.78,18.78,678000.0,18.81,18.82,18.78,18.78,678000.0
2014-03-19 11:30:00,18.79,18.79,18.75,18.76,540000.0,18.79,18.79,18.75,18.76,540000.0
2014-03-19 11:40:00,18.75,18.81,18.75,18.8,884000.0,18.75,18.81,18.75,18.8,884000.0
2014-03-19 11:50:00,18.8,18.81,18.78,18.79,314000.0,18.8,18.81,18.78,18.79,314000.0
2014-03-19 12:00:00,18.78,18.84,18.78,18.82,710000.0,18.78,18.84,18.78,18.82,710000.0
2014-03-19 12:10:00,18.82,18.86,18.82,18.86,506000.0,18.82,18.86,18.82,18.86,506000.0
2014-03-19 12:20:00,18.86,18.87,18.82,18.82,360000.0,18.86,18.87,18.82,18.82,360000.0
2014-03-19 12:30:00,18.82,18.83,18.79,18.8,482000.0,18.82,18.83,18.79,18.8,482000.0
2014-03-19 12:40:00,18.8,18.81,18.77,18.8,420000.0,18.8,18.81,18.77,18.8,420000.0
2014-03-19 12:50:00,18.81,18.83,18.79,18.82,420000.0,18.81,18.83,18.79,18.82,420000.0
2014-03-19 13:00:00,18.82,18.84,18.81,18.82,598000.0,18.82,18.84,18.81,18.82,598000.0
2014-03-19 13:10:00,18.81,18.82,18.79,18.81,502000.0,18.81,18.82,18.79,18.81,502000.0
2014-03-19 13:20:00,18.81,18.82,18.81,18.81,780000.0,18.81,18.82,18.81,18.81,780000.0
2014-03-19 13:30:00,18.81,18.82,18.81,18.81,1052000.0,18.81,18.82,18.81,18.81,1052000.0
2014-03-19 13:40:00,18.81,18.82,18.8,18.81,380000.0,18.81,18.82,18.8,18.81,380000.0
2014-03-19 13:50:00,18.81,18.82,18.81,18.82,666000.0,18.81,18.82,18.81,18.82,666000.0
2014-03-19 14:00:00,18.81,18.81,18.73,18.75,1712000.0,18.81,18.81,18.73,18.75,1712000.0
2014-03-19 14:10:00,18.76,18.79,18.74,18.78,806000.0,18.76,18.79,18.74,18.78,806000.0
2014-03-19 14:20:00,18.78,18.79,18.75,18.76,650000.0,18.78,18.79,18.75,18.76,650000.0
2014-03-19 14:30:00,18.77,18.79,18.73,18.73,556000.0,18.77,18.79,18.73,18.73,556000.0
2014-03-19 14:40:00,18.74,18.76,18.71,18.71,764000.0,18.74,18.76,18.71,18.71,764000.0
2014-03-19 14:50:00,18.72,18.75,18.71,18.71,624000.0,18.72,18.75,18.71,18.71,624000.0
2014-03-19 15:00:00,18.71,18.72,18.53,18.54,2190000.0,18.71,18.72,18.53,18.54,2190000.0
2014-03-19 15:10:00,18.53,18.57,18.47,18.57,2146000.0,18.53,18.57,18.47,18.57,2146000.0
2014-03-19 15:20:00,18.57,18.61,18.56,18.59,1426000.0,18.57,18.61,18.56,18.59,1426000.0
2014-03-19 15:30:00,18.59,18.67,18.58,18.65,1598000.0,18.59,18.67,18.58,18.65,1598000.0
2014-03-19 15:40:00,18.65,18.7,18.64,18.68,1458000.0,18.65,18.7,18.64,18.68,1458000.0
2014-03-19 15:50:00,18.68,18.69,18.64,18.66,2686000.0,18.68,18.69,18.64,18.66,2686000.0
2014-03-20 09:30:00,18.53,18.65,18.53,18.54,2540000.0,18.53,18.65,18.53,18.54,2540000.0
2014-03-20 09:40:00,18.55,18.57,18.43,18.44,2168000.0,18.55,18.57,18.43,18.44,2168000.0
2014-03-20 09:50:00,18.44,18.45,18.38,18.41,3166000.0,18.44,18.45,18.38,18.41,3166000.0
2014-03-20 10:00:00,18.42,18.53,18.4,18.51,1988000.0,18.42,18.53,18.4,18.51,1988000.0
2014-03-20 10:10:00,18.51,18.53,18.48,18.5,1478000.0,18.51,18.53,18.48,18.5,1478000.0
2014-03-20 10:20:00,18.5,18.51,18.46,18.46,944000.0,18.5,18.51,18.46,18.46,944000.0
2014-03-20 10:30:00,18.47,18.52,18.46,18.47,1060000.0,18.47,18.52,18.46,18.47,1060000.0
2014-03-20 10:40:00,18.47,18.5,18.46,18.47,1208000.0,18.47,18.5,18.46,18.47,1208000.0
2014-03-20 10:50:00,18.47,18.47,18.41,18.42,1392000.0,18.47,18.47,18.41,18.42,1392000.0
2014-03-20 11:00:00,18.41,18.43,18.36,18.43,1796000.0,18.41,18.43,18.36,18.43,1796000.0
2014-03-20 11:10:00,18.43,18.44,18.35,18.35,1058000.0,18.43,18.44,18.35,18.35,1058000.0
2014-03-20 11:20:00,18.35,18.4,18.31,18.4,1664000.0,18.35,18.4,18.31,18.4,1664000.0
2014-03-20 11:30:00,18.4,18.43,18.38,18.38,652000.0,18.4,18.43,18.38,18.38,652000.0
2014-03-20 11:40:00,18.39,18.4,18.36,18.38,762000.0,18.39,18.4,18.36,18.38,762000.0
2014-03-20 11:50:00,18.38,18.45,18.38,18.44,772000.0,18.38,18.45,18.38,18.44,772000.0
2014-03-20 12:00:00,18.44,18.46,18.42,18.43,500000.0,18.44,18.46,18.42,18.43,500000.0
2014-03-20 12:10:00,18.43,18.44,18.41,18.42,452000.0,18.43,18.44,18.41,18.42,452000.0
2014-03-20 12:20:00,18.43,18.46,18.42,18.44,578000.0,18.43,18.46,18.42,18.44,578000.0
2014-03-20 12:30:00,18.45,18.45,18.41,18.41,608000.0,18.45,18.45,18.41,18.41,608000.0
2014-03-20 12:40:00,18.41,18.43,18.4,18.41,616000.0,18.41,18.43,18.4,18.41,616000.0
2014-03-20 12:50:00,18.4,18.41,18.38,18.41,598000.0,18.4,18.41,18.38,18.41,598000.0
2014-03-20 13:00:00,18.41,18.45,18.41,18.44,296000.0,18.41,18.45,18.41,18.44,296000.0
2014-03-20 13:10:00,18.43,18.44,18.42,18.42,148000.0,18.43,18.44,18.42,18.42,148000.0
2014-03-20 13:20:00,18.42,18.43,18.4,18.4,434000.0,18.42,18.43,18.4,18.4,434000.0
2014-03-20 13:30:00,18.4,18.44,18.4,18.43,270000.0,18.4,18.44,18.4,18.43,270000.0
2014-03-20 13:40:00,18.43,18.45,18.43,18.45,382000.0,18.43,18.45,18.43,18.45,382000.0
2014-03-20 13:50:00,18.45,18.45,18.41,18.42,388000.0,18.45,18.45,18.41,18.42,388000.0
2014-03-20 14:00:00,18.42,18.44,18.42,18.43,240000.0,18.42,18.44,18.42,18.43,240000.0
2014-03-20 14:10:00,18.42,18.44,18.41,18.44,302000.0,18.42,18.44,18.41,18.44,302000.0
2014-03-20 14:20:00,18.44,18.47,18.44,18.46,482000.0,18.44,18.47,18.44,18.46,482000.0
2014-03-20 14:30:00,18.46,18.47,18.44,18.46,352000.0,18.46,18.47,18.44,18.46,352000.0
2014-03-20 14:40:00,18.46,18.47,18.44,18.44,500000.0,18.46,18.47,18.44,18.44,500000.0
2014-03-20 14:50:00,18.44,18.45,18.4,18.41,606000.0,18.44,18.45,18.4,18.41,606000.0
2014-03-20 15:00:00,18.41,18.41,18.37,18.39,1064000.0,18.41,18.41,18.37,18.39,1064000.0
2014-03-20 15:10:00,18.39,18.41,18.38,18.39,520000.0,18.39,18.41,18.38,18.39,520000.0
2014-03-20 15:20:00,18.4,18.41,18.38,18.38,876000.0,18.4,18.41,18.38,18.38,876000.0
2014-03-20 15:30:00,18.39,18.41,18.38,18.4,766000.0,18.39,18.41,18.38,18.4,766000.0
2014-03-20 15:40:00,18.4,18.42,18.39,18.41,834000.0,18.4,18.42,18.39,18.41,834000.0
2014-03-20 15:50:00,18.41,18.45,18.38,18.45,2716000.0,18.41,18.45,18.38,18.45,2716000.0
2014-03-21 09:30:00,18.33,18.64,18.33,18.51,18504000.0,18.33,18.64,18.33,18.51,18504000.0
2014-03-21 09:40:00,18.5,18.54,18.48,18.52,1414000.0,18.5,18.54,18.48,18.52,1414000.0
2014-03-21 09:50:00,18.51,18.53,18.43,18.43,1822000.0,18.51,18.53,18.43,18.43,1822000.0
2014-03-21 10:00:00,18.43,18.45,18.3,18.31,2316000.0,18.43,18.45,18.3,18.31,2316000.0
2014-03-21 10:10:00,18.31,18.32,18.26,18.26,2644000.0,18.31,18.32,18.26,18.26,2644000.0
2014-03-21 10:20:00,18.26,18.29,18.23,18.26,1852000.0,18.26,18.29,18.23,18.26,1852000.0
2014-03-21 10:30:00,18.27,18.27,18.23,18.23,1448000.0,18.27,18.27,18.23,18.23,1448000.0
2014-03-21 10:40:00,18.23,18.26,18.23,18.25,1278000.0,18.23,18.26,18.23,18.25,1278000.0
2014-03-21 10:50:00,18.25,18.3,18.25,18.27,1100000.0,18.25,18.3,18.25,18.27,1100000.0
2014-03-21 11:00:00,18.28,18.29,18.25,18.25,902000.0,18.28,18.29,18.25,18.25,902000.0
2014-03-21 11:10:00,18.24,18.27,18.23,18.23,1144000.0,18.24,18.27,18.23,18.23,1144000.0
2014-03-21 11:20:00,18.23,18.24,18.2,18.21,2044000.0,18.23,18.24,18.2,18.21,2044000.0
2014-03-21 11:30:00,18.22,18.3,18.22,18.28,1406000.0,18.22,18.3,18.22,18.28,1406000.0
2014-03-21 11:40:00,18.29,18.31,18.28,18.28,898000.0,18.29,18.31,18.28,18.28,898000.0
2014-03-21 11:50:00,18.28,18.3,18.24,18.29,826000.0,18.28,18.3,18.24,18.29,826000.0
2014-03-21 12:00:00,18.29,18.31,18.27,18.3,546000.0,18.29,18.31,18.27,18.3,546000.0
2014-03-21 12:10:00,18.3,18.33,18.29,18.33,632000.0,18.3,18.33,18.29,18.33,632000.0
2014-03-21 12:20:00,18.34,18.35,18.32,18.34,390000.0,18.34,18.35,18.32,18.34,390000.0
2014-03-21 12:30:00,18.34,18.34,18.27,18.29,702000.0,18.34,18.34,18.27,18.29,702000.0
2014-03-21 12:40:00,18.29,18.31,18.25,18.28,574000.0,18.29,18.31,18.25,18.28,574000.0
2014-03-21 12:50:00,18.28,18.29,18.25,18.28,464000.0,18.28,18.29,18.25,18.28,464000.0
2014-03-21 13:00:00,18.28,18.28,18.25,18.25,388000.0,18.28,18.28,18.25,18.25,388000.0
2014-03-21 13:10:00,18.25,18.25,18.22,18.23,446000.0,18.25,18.25,18.22,18.23,446000.0
2014-03-21 13:20:00,18.23,18.24,18.18,18.19,904000.0,18.23,18.24,18.18,18.19,904000.0
2014-03-21 13:30:00,18.18,18.19,18.15,18.17,1804000.0,18.18,18.19,18.15,18.17,1804000.0
2014-03-21 13:40:00,18.17,18.17,18.12,18.14,1188000.0,18.17,18.17,18.12,18.14,1188000.0
2014-03-21 13:50:00,18.14,18.14,18.06,18.07,1964000.0,18.14,18.14,18.06,18.07,1964000.0
2014-03-21 14:00:00,18.07,18.1,18.05,18.09,1536000.0,18.07,18.1,18.05,18.09,1536000.0
2014-03-21 14:10:00,18.09,18.09,18.04,18.06,2276000.0,18.09,18.09,18.04,18.06,2276000.0
2014-03-21 14:20:00,18.05,18.06,18.0,18.03,1576000.0,18.05,18.06,18.0,18.03,1576000.0
2014-03-21 14:30:00,18.03,18.07,17.98,18.07,1918000.0,18.03,18.07,17.98,18.07,1918000.0
2014-03-21 14:40:00,18.07,18.1,18.01,18.01,1656000.0,18.07,18.1,18.01,18.01,1656000.0
2014-03-21 14:50:00,18.01,18.03,18.0,18.01,1132000.0,18.01,18.03,18.0,18.01,1132000.0
2014-03-21 15:00:00,18.01,18.02,17.97,17.99,1780000.0,18.01,18.02,17.97,17.99,1780000.0
2014-03-21 15:10:00,18.0,18.02,17.96,17.99,1348000.0,18.0,18.02,17.96,17.99,1348000.0
2014-03-21 15:20:00,17.98,18.01,17.97,18.0,1198000.0,17.98,18.01,17.97,18.0,1198000.0
2014-03-21 15:30:00,18.0,18.0,17.94,17.95,1642000.0,18.0,18.0,17.94,17.95,1642000.0
2014-03-21 15:40:00,17.94,17.96,17.92,17.95,2426000.0,17.94,17.96,17.92,17.95,2426000.0
2014-03-21 15:50:00,17.96,18.04,17.96,18.03,7420000.0,17.96,18.04,17.96,18.03,7420000.0
2014-03-24 09:30:00,18.0,18.08,17.86,17.86,4284000.0,18.0,18.08,17.86,17.86,4284000.0
2014-03-24 09:40:00,17.87,17.9,17.72,17.81,3362000.0,17.87,17.9,17.72,17.81,3362000.0
2014-03-24 09:50:00,17.8,17.87,17.74,17.81,2780000.0,17.8,17.87,17.74,17.81,2780000.0
2014-03-24 10:00:00,17.81,17.81,17.68,17.72,2318000.0,17.81,17.81,17.68,17.72,2318000.0
2014-03-24 10:10:00,17.72,17.74,17.63,17.64,5424000.0,17.72,17.74,17.63,17.64,5424000.0
2014-03-24 10:20:00,17.65,17.68,17.59,17.59,1380000.0,17.65,17.68,17.59,17.59,1380000.0
2014-03-24 10:30:00,17.59,17.59,17.43,17.51,3814000.0,17.59,17.59,17.43,17.51,3814000.0
2014-03-24 10:40:00,17.52,17.64,17.5,17.54,3200000.0,17.52,17.64,17.5,17.54,3200000.0
2014-03-24 10:50:00,17.53,17.59,17.5,17.53,1460000.0,17.53,17.59,17.5,17.53,1460000.0
2014-03-24 11:00:00,17.53,17.53,17.46,17.47,1608000.0,17.53,17.53,17.46,17.47,1608000.0
2014-03-24 11:10:00,17.47,17.5,17.43,17.49,1538000.0,17.47,17.5,17.43,17.49,1538000.0
2014-03-24 11:20:00,17.49,17.54,17.45,17.52,2064000.0,17.49,17.54,17.45,17.52,2064000.0
2014-03-24 11:30:00,17.53,17.58,17.5,17.56,1826000.0,17.53,17.58,17.5,17.56,1826000.0
2014-03-24 11:40:00,17.56,17.58,17.44,17.48,2214000.0,17.56,17.58,17.44,17.48,2214000.0
2014-03-24 11:50:00,17.48,17.55,17.45,17.54,1068000.0,17.48,17.55,17.45,17.54,1068000.0
2014-03-24 12:00:00,17.54,17.58,17.53,17.56,1066000.0,17.54,17.58,17.53,17.56,1066000.0
2014-03-24 12:10:00,17.56,17.57,17.5,17.54,1480000.0,17.56,17.57,17.5,17.54,1480000.0
2014-03-24 12:20:00,17.54,17.55,17.49,17.5,1590000.0,17.54,17.55,17.49,17.5,1590000.0
2014-03-24 12:30:00,17.5,17.54,17.48,17.5,1208000.0,17.5,17.54,17.48,17.5,1208000.0
2014-03-24 12:40:00,17.49,17.5,17.46,17.46,736000.0,17.49,17.5,17.46,17.46,736000.0
2014-03-24 12:50:00,17.46,17.49,17.43,17.44,982000.0,17.46,17.49,17.43,17.44,982000.0
2014-03-24 13:00:00,17.45,17.52,17.45,17.49,794000.0,17.45,17.52,17.45,17.49,794000.0
2014-03-24 13:10:00,17.5,17.54,17.5,17.54,720000.0,17.5,17.54,17.5,17.54,720000.0
2014-03-24 13:20:00,17.54,17.55,17.49,17.54,516000.0,17.54,17.55,17.49,17.54,516000.0
2014-03-24 13:30:00,17.54,17.62,17.54,17.56,918000.0,17.54,17.62,17.54,17.56,918000.0
2014-03-24 13:40:00,17.56,17.61,17.55,17.58,1032000.0,17.56,17.61,17.55,17.58,1032000.0
2014-03-24 13:50:00,17.59,17.61,17.58,17.61,744000.0,17.59,17.61,17.58,17.61,744000.0
2014-03-24 14:00:00,17.6,17.64,17.59,17.61,1144000.0,17.6,17.64,17.59,17.61,1144000.0
2014-03-24 14:10:00,17.6,17.6,17.52,17.53,874000.0,17.6,17.6,17.52,17.53,874000.0
2014-03-24 14:20:00,17.52,17.6,17.52,17.59,812000.0,17.52,17.6,17.52,17.59,812000.0
2014-03-24 14:30:00,17.59,17.6,17.56,17.58,614000.0,17.59,17.6,17.56,17.58,614000.0
2014-03-24 14:40:00,17.58,17.65,17.58,17.64,820000.0,17.58,17.65,17.58,17.64,820000.0
2014-03-24 14:50:00,17.63,17.67,17.62,17.63,966000.0,17.63,17.67,17.62,17.63,966000.0
2014-03-24 15:00:00,17.63,17.63,17.57,17.59,1174000.0,17.63,17.63,17.57,17.59,1174000.0
2014-03-24 15:10:00,17.59,17.62,17.56,17.61,1070000.0,17.59,17.62,17.56,17.61,1070000.0
2014-03-24 15:20:00,17.61,17.68,17.6,17.68,1408000.0,17.61,17.68,17.6,17.68,1408000.0
2014-03-24 15:30:00,17.68,17.73,17.67,17.67,1858000.0,17.68,17.73,17.67,17.67,1858000.0
2014-03-24 15:40:00,17.67,17.67,17.63,17.64,1546000.0,17.67,17.67,17.63,17.64,1546000.0
2014-03-24 15:50:00,17.64,17.64,17.59,17.59,4530000.0,17.64,17.64,17.59,17.59,4530000.0
2014-03-25 09:30:00,17.69,17.81,17.67,17.75,3310000.0,17.69,17.81,17.67,17.75,3310000.0
2014-03-25 09:40:00,17.76,17.81,17.75,17.79,2412000.0,17.76,17.81,17.75,17.79,2412000.0
2014-03-25 09:50:00,17.79,17.91,17.78,17.9,4088000.0,17.79,17.91,17.78,17.9,4088000.0
2014-03-25 10:00:00,17.91,17.95,17.79,17.83,3382000.0,17.91,17.95,17.79,17.83,3382000.0
2014-03-25 10:10:00,17.82,17.88,17.79,17.79,1348000.0,17.82,17.88,17.79,17.79,1348000.0
2014-03-25 10:20:00,17.8,17.8,17.69,17.73,2000000.0,17.8,17.8,17.69,17.73,2000000.0
2014-03-25 10:30:00,17.74,17.74,17.68,17.69,1820000.0,17.74,17.74,17.68,17.69,1820000.0
2014-03-25 10:40:00,17.69,17.69,17.54,17.55,2234000.0,17.69,17.69,17.54,17.55,2234000.0
2014-03-25 10:50:00,17.55,17.55,17.45,17.5,3742000.0,17.55,17.55,17.45,17.5,3742000.0
2014-03-25 11:00:00,17.49,17.54,17.47,17.53,2968000.0,17.49,17.54,17.47,17.53,2968000.0
2014-03-25 11:10:00,17.53,17.62,17.44,17.6,2586000.0,17.53,17.62,17.44,17.6,2586000.0
2014-03-25 11:20:00,17.6,17.65,17.6,17.61,1946000.0,17.6,17.65,17.6,17.61,1946000.0
2014-03-25 11:30:00,17.6,17.61,17.49,17.56,1640000.0,17.6,17.61,17.49,17.56,1640000.0
2014-03-25 11:40:00,17.57,17.6,17.48,17.5,1582000.0,17.57,17.6,17.48,17.5,1582000.0
2014-03-25 11:50:00,17.51,17.54,17.48,17.53,1932000.0,17.51,17.54,17.48,17.53,1932000.0
2014-03-25 12:00:00,17.53,17.57,17.5,17.55,1240000.0,17.53,17.57,17.5,17.55,1240000.0
2014-03-25 12:10:00,17.56,17.57,17.52,17.55,1308000.0,17.56,17.57,17.52,17.55,1308000.0
2014-03-25 12:20:00,17.56,17.56,17.51,17.53,1742000.0,17.56,17.56,17.51,17.53,1742000.0
2014-03-25 12:30:00,17.54,17.59,17.51,17.59,858000.0,17.54,17.59,17.51,17.59,858000.0
2014-03-25 12:40:00,17.59,17.7,17.59,17.68,1376000.0,17.59,17.7,17.59,17.68,1376000.0
2014-03-25 12:50:00,17.67,17.69,17.66,17.66,742000.0,17.67,17.69,17.66,17.66,742000.0
2014-03-25 13:00:00,17.66,17.67,17.59,17.65,2324000.0,17.66,17.67,17.59,17.65,2324000.0
2014-03-25 13:10:00,17.63,17.64,17.61,17.64,966000.0,17.63,17.64,17.61,17.64,966000.0
2014-03-25 13:20:00,17.64,17.72,17.64,17.72,1108000.0,17.64,17.72,17.64,17.72,1108000.0
2014-03-25 13:30:00,17.72,17.76,17.68,17.69,1588000.0,17.72,17.76,17.68,17.69,1588000.0
2014-03-25 13:40:00,17.71,17.76,17.68,17.75,964000.0,17.71,17.76,17.68,17.75,964000.0
2014-03-25 13:50:00,17.75,17.81,17.75,17.77,1366000.0,17.75,17.81,17.75,17.77,1366000.0
2014-03-25 14:00:00,17.78,17.79,17.75,17.76,2984000.0,17.78,17.79,17.75,17.76,2984000.0
2014-03-25 14:10:00,17.76,17.8,17.72,17.73,1776000.0,17.76,17.8,17.72,17.73,1776000.0
2014-03-25 14:20:00,17.75,17.76,17.72,17.73,534000.0,17.75,17.76,17.72,17.73,534000.0
2014-03-25 14:30:00,17.73,17.78,17.72,17.78,838000.0,17.73,17.78,17.72,17.78,838000.0
2014-03-25 14:40:00,17.78,17.79,17.71,17.71,1136000.0,17.78,17.79,17.71,17.71,1136000.0
2014-03-25 14:50:00,17.71,17.75,17.69,17.75,1290000.0,17.71,17.75,17.69,17.75,1290000.0
2014-03-25 15:00:00,17.75,17.75,17.68,17.71,1158000.0,17.75,17.75,17.68,17.71,1158000.0
2014-03-25 15:10:00,17.7,17.76,17.7,17.75,1048000.0,17.7,17.76,17.7,17.75,1048000.0
2014-03-25 15:20:00,17.75,17.77,17.69,17.71,1172000.0,17.75,17.77,17.69,17.71,1172000.0
2014-03-25 15:30:00,17.71,17.73,17.67,17.7,1204000.0,17.71,17.73,17.67,17.7,1204000.0
2014-03-25 15:40:00,17.71,17.75,17.69,17.72,1654000.0,17.71,17.75,17.69,17.72,1654000.0
2014-03-25 15:50:00,17.71,17.75,17.7,17.74,3454000.0,17.71,17.75,17.7,17.74,3454000.0
2014-03-26 09:30:00,17.86,17.88,17.58,17.63,3636000.0,17.86,17.88,17.58,17.63,3636000.0
2014-03-26 09:40:00,17.63,17.71,17.61,17.66,2806000.0,17.63,17.71,17.61,17.66,2806000.0
2014-03-26 09:50:00,17.66,17.67,17.62,17.64,2132000.0,17.66,17.67,17.62,17.64,2132000.0
2014-03-26 10:00:00,17.64,17.64,17.54,17.56,1468000.0,17.64,17.64,17.54,17.56,1468000.0
2014-03-26 10:10:00,17.56,17.62,17.54,17.56,2954000.0,17.56,17.62,17.54,17.56,2954000.0
2014-03-26 10:20:00,17.56,17.56,17.5,17.54,1474000.0,17.56,17.56,17.5,17.54,1474000.0
2014-03-26 10:30:00,17.54,17.66,17.54,17.65,2124000.0,17.54,17.66,17.54,17.65,2124000.0
2014-03-26 10:40:00,17.66,17.67,17.59,17.6,1240000.0,17.66,17.67,17.59,17.6,1240000.0
2014-03-26 10:50:00,17.6,17.62,17.54,17.54,776000.0,17.6,17.62,17.54,17.54,776000.0
2014-03-26 11:00:00,17.55,17.6,17.54,17.57,1676000.0,17.55,17.6,17.54,17.57,1676000.0
2014-03-26 11:10:00,17.58,17.64,17.58,17.62,1356000.0,17.58,17.64,17.58,17.62,1356000.0
2014-03-26 11:20:00,17.62,17.69,17.6,17.68,740000.0,17.62,17.69,17.6,17.68,740000.0
2014-03-26 11:30:00,17.68,17.68,17.62,17.63,620000.0,17.68,17.68,17.62,17.63,620000.0
2014-03-26 11:40:00,17.62,17.63,17.54,17.56,888000.0,17.62,17.63,17.54,17.56,888000.0
2014-03-26 11:50:00,17.56,17.6,17.55,17.59,552000.0,17.56,17.6,17.55,17.59,552000.0
2014-03-26 12:00:00,17.59,17.59,17.53,17.56,840000.0,17.59,17.59,17.53,17.56,840000.0
2014-03-26 12:10:00,17.55,17.58,17.54,17.56,512000.0,17.55,17.58,17.54,17.56,512000.0
2014-03-26 12:20:00,17.56,17.59,17.54,17.58,768000.0,17.56,17.59,17.54,17.58,768000.0
2014-03-26 12:30:00,17.58,17.63,17.56,17.59,990000.0,17.58,17.63,17.56,17.59,990000.0
2014-03-26 12:40:00,17.59,17.6,17.57,17.57,500000.0,17.59,17.6,17.57,17.57,500000.0
2014-03-26 12:50:00,17.57,17.58,17.54,17.56,708000.0,17.57,17.58,17.54,17.56,708000.0
2014-03-26 13:00:00,17.55,17.56,17.5,17.5,1182000.0,17.55,17.56,17.5,17.5,1182000.0
2014-03-26 13:10:00,17.51,17.51,17.46,17.46,1582000.0,17.51,17.51,17.46,17.46,1582000.0
2014-03-26 13:20:00,17.46,17.48,17.4,17.4,1904000.0,17.46,17.48,17.4,17.4,1904000.0
2014-03-26 13:30:00,17.4,17.43,17.37,17.42,1494000.0,17.4,17.43,17.37,17.42,1494000.0
2014-03-26 13:40:00,17.42,17.42,17.37,17.4,1400000.0,17.42,17.42,17.37,17.4,1400000.0
2014-03-26 13:50:00,17.39,17.43,17.37,17.41,976000.0,17.39,17.43,17.37,17.41,976000.0
2014-03-26 14:00:00,17.42,17.42,17.38,17.38,1430000.0,17.42,17.42,17.38,17.38,1430000.0
2014-03-26 14:10:00,17.38,17.38,17.29,17.32,2888000.0,17.38,17.38,17.29,17.32,2888000.0
2014-03-26 14:20:00,17.33,17.36,17.28,17.32,1872000.0,17.33,17.36,17.28,17.32,1872000.0
2014-03-26 14:30:00,17.32,17.32,17.27,17.28,1854000.0,17.32,17.32,17.27,17.28,1854000.0
2014-03-26 14:40:00,17.28,17.32,17.28,17.31,1462000.0,17.28,17.32,17.28,17.31,1462000.0
2014-03-26 14:50:00,17.31,17.33,17.29,17.32,1402000.0,17.31,17.33,17.29,17.32,1402000.0
2014-03-26 15:00:00,17.33,17.35,17.28,17.35,1692000.0,17.33,17.35,17.28,17.35,1692000.0
2014-03-26 15:10:00,17.34,17.36,17.31,17.33,1406000.0,17.34,17.36,17.31,17.33,1406000.0
2014-03-26 15:20:00,17.33,17.34,17.28,17.29,986000.0,17.33,17.34,17.28,17.29,986000.0
2014-03-26 15:30:00,17.29,17.32,17.28,17.29,1382000.0,17.29,17.32,17.28,17.29,1382000.0
2014-03-26 15:40:00,17.29,17.29,17.23,17.24,4322000.0,17.29,17.29,17.23,17.24,4322000.0
2014-03-26 15:50:00,17.24,17.24,17.17,17.17,5622000.0,17.24,17.24,17.17,17.17,5622000.0
2014-03-27 09:30:00,17.16,17.2,16.82,16.84,7620000.0,17.16,17.2,16.82,16.84,7620000.0
2014-03-27 09:40:00,16.82,16.86,16.54,16.76,11444000.0,16.82,16.86,16.54,16.76,11444000.0
2014-03-27 09:50:00,16.77,16.96,16.75,16.95,5200000.0,16.77,16.96,16.75,16.95,5200000.0
2014-03-27 10:00:00,16.93,17.14,16.87,17.13,4580000.0,16.93,17.14,16.87,17.13,4580000.0
2014-03-27 10:10:00,17.14,17.14,17.01,17.06,3102000.0,17.14,17.14,17.01,17.06,3102000.0
2014-03-27 10:20:00,17.06,17.2,17.06,17.15,2434000.0,17.06,17.2,17.06,17.15,2434000.0
2014-03-27 10:30:00,17.15,17.15,17.0,17.0,1722000.0,17.15,17.15,17.0,17.0,1722000.0
2014-03-27 10:40:00,17.01,17.03,16.93,17.02,2330000.0,17.01,17.03,16.93,17.02,2330000.0
2014-03-27 10:50:00,17.03,17.04,16.95,16.98,2038000.0,17.03,17.04,16.95,16.98,2038000.0
2014-03-27 11:00:00,16.98,17.04,16.86,16.88,1708000.0,16.98,17.04,16.86,16.88,1708000.0
2014-03-27 11:10:00,16.88,16.95,16.86,16.89,3334000.0,16.88,16.95,16.86,16.89,3334000.0
2014-03-27 11:20:00,16.89,16.91,16.81,16.83,2692000.0,16.89,16.91,16.81,16.83,2692000.0
2014-03-27 11:30:00,16.84,16.84,16.74,16.78,3096000.0,16.84,16.84,16.74,16.78,3096000.0
2014-03-27 11:40:00,16.77,16.79,16.7,16.7,3522000.0,16.77,16.79,16.7,16.7,3522000.0
2014-03-27 11:50:00,16.7,16.82,16.66,16.81,3192000.0,16.7,16.82,16.66,16.81,3192000.0
2014-03-27 12:00:00,16.81,16.83,16.74,16.74,1050000.0,16.81,16.83,16.74,16.74,1050000.0
2014-03-27 12:10:00,16.75,16.93,16.74,16.9,2782000.0,16.75,16.93,16.74,16.9,2782000.0
2014-03-27 12:20:00,16.89,17.04,16.89,17.03,2618000.0,16.89,17.04,16.89,17.03,2618000.0
2014-03-27 12:30:00,17.03,17.06,16.94,16.95,1960000.0,17.03,17.06,16.94,16.95,1960000.0
2014-03-27 12:40:00,16.94,16.99,16.9,16.95,1046000.0,16.94,16.99,16.9,16.95,1046000.0
2014-03-27 12:50:00,16.96,16.99,16.93,16.96,554000.0,16.96,16.99,16.93,16.96,554000.0
2014-03-27 13:00:00,16.96,17.07,16.94,17.05,1152000.0,16.96,17.07,16.94,17.05,1152000.0
2014-03-27 13:10:00,17.04,17.05,16.98,17.0,818000.0,17.04,17.05,16.98,17.0,818000.0
2014-03-27 13:20:00,17.0,17.04,16.98,16.98,938000.0,17.0,17.04,16.98,16.98,938000.0
2014-03-27 13:30:00,16.99,17.02,16.95,16.97,1274000.0,16.99,17.02,16.95,16.97,1274000.0
2014-03-27 13:40:00,16.98,17.02,16.98,16.99,700000.0,16.98,17.02,16.98,16.99,700000.0
2014-03-27 13:50:00,16.98,17.02,16.96,16.98,526000.0,16.98,17.02,16.96,16.98,526000.0
2014-03-27 14:00:00,16.99,17.0,16.92,16.96,474000.0,16.99,17.0,16.92,16.96,474000.0
2014-03-27 14:10:00,16.96,17.02,16.95,16.96,380000.0,16.96,17.02,16.95,16.96,380000.0
2014-03-27 14:20:00,16.98,17.05,16.97,17.04,516000.0,16.98,17.05,16.97,17.04,516000.0
2014-03-27 14:30:00,17.04,17.05,16.95,16.96,634000.0,17.04,17.05,16.95,16.96,634000.0
2014-03-27 14:40:00,16.96,16.98,16.92,16.96,970000.0,16.96,16.98,16.92,16.96,970000.0
2014-03-27 14:50:00,16.96,16.98,16.91,16.92,912000.0,16.96,16.98,16.91,16.92,912000.0
2014-03-27 15:00:00,16.93,16.94,16.76,16.79,2678000.0,16.93,16.94,16.76,16.79,2678000.0
2014-03-27 15:10:00,16.79,16.88,16.78,16.83,2112000.0,16.79,16.88,16.78,16.83,2112000.0
2014-03-27 15:20:00,16.84,16.93,16.84,16.92,1240000.0,16.84,16.93,16.84,16.92,1240000.0
2014-03-27 15:30:00,16.92,16.95,16.9,16.95,1242000.0,16.92,16.95,16.9,16.95,1242000.0
2014-03-27 15:40:00,16.95,16.95,16.89,16.9,2502000.0,16.95,16.95,16.89,16.9,2502000.0
2014-03-27 15:50:00,16.9,16.95,16.9,16.92,4812000.0,16.9,16.95,16.9,16.92,4812000.0
2014-03-28 09:30:00,17.0,17.06,16.97,17.02,5736000.0,17.0,17.06,16.97,17.02,5736000.0
2014-03-28 09:40:00,17.01,17.21,17.0,17.17,4254000.0,17.01,17.21,17.0,17.17,4254000.0
2014-03-28 09:50:00,17.18,17.19,17.06,17.08,1896000.0,17.18,17.19,17.06,17.08,1896000.0
2014-03-28 10:00:00,17.09,17.14,17.08,17.12,3084000.0,17.09,17.14,17.08,17.12,3084000.0
2014-03-28 10:10:00,17.12,17.15,17.09,17.09,1730000.0,17.12,17.15,17.09,17.09,1730000.0
2014-03-28 10:20:00,17.1,17.21,17.1,17.19,1530000.0,17.1,17.21,17.1,17.19,1530000.0
2014-03-28 10:30:00,17.18,17.25,17.16,17.24,3930000.0,17.18,17.25,17.16,17.24,3930000.0
2014-03-28 10:40:00,17.24,17.29,17.24,17.29,1998000.0,17.24,17.29,17.24,17.29,1998000.0
2014-03-28 10:50:00,17.29,17.35,17.27,17.29,2326000.0,17.29,17.35,17.27,17.29,2326000.0
2014-03-28 11:00:00,17.3,17.33,17.28,17.31,1882000.0,17.3,17.33,17.28,17.31,1882000.0
2014-03-28 11:10:00,17.3,17.33,17.24,17.25,1306000.0,17.3,17.33,17.24,17.25,1306000.0
2014-03-28 11:20:00,17.25,17.3,17.23,17.29,858000.0,17.25,17.3,17.23,17.29,858000.0
2014-03-28 11:30:00,17.28,17.28,17.21,17.24,1208000.0,17.28,17.28,17.21,17.24,1208000.0
2014-03-28 11:40:00,17.25,17.28,17.22,17.24,726000.0,17.25,17.28,17.22,17.24,726000.0
2014-03-28 11:50:00,17.24,17.26,17.22,17.24,758000.0,17.24,17.26,17.22,17.24,758000.0
2014-03-28 12:00:00,17.24,17.26,17.21,17.23,664000.0,17.24,17.26,17.21,17.23,664000.0
2014-03-28 12:10:00,17.24,17.25,17.16,17.17,750000.0,17.24,17.25,17.16,17.17,750000.0
2014-03-28 12:20:00,17.17,17.17,17.1,17.11,982000.0,17.17,17.17,17.1,17.11,982000.0
2014-03-28 12:30:00,17.11,17.22,17.11,17.21,998000.0,17.11,17.22,17.11,17.21,998000.0
2014-03-28 12:40:00,17.2,17.23,17.17,17.17,408000.0,17.2,17.23,17.17,17.17,408000.0
2014-03-28 12:50:00,17.2,17.2,17.16,17.18,326000.0,17.2,17.2,17.16,17.18,326000.0
2014-03-28 13:00:00,17.17,17.19,17.16,17.17,462000.0,17.17,17.19,17.16,17.17,462000.0
2014-03-28 13:10:00,17.17,17.17,17.12,17.13,576000.0,17.17,17.17,17.12,17.13,576000.0
2014-03-28 13:20:00,17.13,17.17,17.11,17.16,754000.0,17.13,17.17,17.11,17.16,754000.0
2014-03-28 13:30:00,17.14,17.18,17.13,17.16,418000.0,17.14,17.18,17.13,17.16,418000.0
2014-03-28 13:40:00,17.17,17.17,17.09,17.09,956000.0,17.17,17.17,17.09,17.09,956000.0
2014-03-28 13:50:00,17.09,17.1,17.05,17.06,846000.0,17.09,17.1,17.05,17.06,846000.0
2014-03-28 14:00:00,17.05,17.05,16.93,16.93,2932000.0,17.05,17.05,16.93,16.93,2932000.0
2014-03-28 14:10:00,16.94,16.94,16.86,16.87,2722000.0,16.94,16.94,16.86,16.87,2722000.0
2014-03-28 14:20:00,16.88,16.91,16.86,16.91,1546000.0,16.88,16.91,16.86,16.91,1546000.0
2014-03-28 14:30:00,16.91,16.94,16.89,16.9,1396000.0,16.91,16.94,16.89,16.9,1396000.0
2014-03-28 14:40:00,16.89,16.91,16.8,16.87,1508000.0,16.89,16.91,16.8,16.87,1508000.0
2014-03-28 14:50:00,16.87,16.92,16.87,16.9,714000.0,16.87,16.92,16.87,16.9,714000.0
2014-03-28 15:00:00,16.9,16.95,16.89,16.95,1968000.0,16.9,16.95,16.89,16.95,1968000.0
2014-03-28 15:10:00,16.95,16.97,16.91,16.96,1200000.0,16.95,16.97,16.91,16.96,1200000.0
2014-03-28 15:20:00,16.96,16.96,16.93,16.94,754000.0,16.96,16.96,16.93,16.94,754000.0
2014-03-28 15:30:00,16.94,16.95,16.92,16.92,886000.0,16.94,16.95,16.92,16.92,886000.0
2014-03-28 15:40:00,16.92,16.93,16.87,16.89,1598000.0,16.92,16.93,16.87,16.89,1598000.0
2014-03-28 15:50:00,16.89,16.93,16.88,16.91,4396000.0,16.89,16.93,16.88,16.91,4396000.0
2014-03-31 09:30:00,17.12,17.3,17.12,17.28,5626000.0,17.12,17.3,17.12,17.28,5626000.0
2014-03-31 09:40:00,17.29,17.31,17.16,17.16,5054000.0,17.29,17.31,17.16,17.16,5054000.0
2014-03-31 09:50:00,17.17,17.21,17.11,17.15,2086000.0,17.17,17.21,17.11,17.15,2086000.0
2014-03-31 10:00:00,17.15,17.24,17.15,17.23,2690000.0,17.15,17.24,17.15,17.23,2690000.0
2014-03-31 10:10:00,17.23,17.24,17.13,17.13,2286000.0,17.23,17.24,17.13,17.13,2286000.0
2014-03-31 10:20:00,17.13,17.15,17.08,17.14,1672000.0,17.13,17.15,17.08,17.14,1672000.0
2014-03-31 10:30:00,17.15,17.15,17.03,17.04,1214000.0,17.15,17.15,17.03,17.04,1214000.0
2014-03-31 10:40:00,17.03,17.04,17.0,17.02,1400000.0,17.03,17.04,17.0,17.02,1400000.0
2014-03-31 10:50:00,17.02,17.06,16.99,17.05,1328000.0,17.02,17.06,16.99,17.05,1328000.0
2014-03-31 11:00:00,17.05,17.05,16.96,16.98,1492000.0,17.05,17.05,16.96,16.98,1492000.0
2014-03-31 11:10:00,16.97,16.98,16.94,16.97,1614000.0,16.97,16.98,16.94,16.97,1614000.0
2014-03-31 11:20:00,16.96,16.97,16.9,16.97,1038000.0,16.96,16.97,16.9,16.97,1038000.0
2014-03-31 11:30:00,16.97,16.99,16.95,16.96,1520000.0,16.97,16.99,16.95,16.96,1520000.0
2014-03-31 11:40:00,16.96,17.03,16.96,17.01,854000.0,16.96,17.03,16.96,17.01,854000.0
2014-03-31 11:50:00,17.01,17.04,17.01,17.02,580000.0,17.01,17.04,17.01,17.02,580000.0
2014-03-31 12:00:00,17.01,17.04,17.0,17.02,530000.0,17.01,17.04,17.0,17.02,530000.0
2014-03-31 12:10:00,17.02,17.03,16.98,17.0,310000.0,17.02,17.03,16.98,17.0,310000.0
2014-03-31 12:20:00,16.99,17.03,16.98,17.0,572000.0,16.99,17.03,16.98,17.0,572000.0
2014-03-31 12:30:00,17.01,17.01,16.97,16.97,776000.0,17.01,17.01,16.97,16.97,776000.0
2014-03-31 12:40:00,16.97,16.99,16.95,16.99,448000.0,16.97,16.99,16.95,16.99,448000.0
2014-03-31 12:50:00,16.99,17.0,16.95,16.96,482000.0,16.99,17.0,16.95,16.96,482000.0
2014-03-31 13:00:00,16.97,16.97,16.92,16.93,768000.0,16.97,16.97,16.92,16.93,768000.0
2014-03-31 13:10:00,16.94,16.94,16.91,16.93,716000.0,16.94,16.94,16.91,16.93,716000.0
2014-03-31 13:20:00,16.94,16.94,16.9,16.94,746000.0,16.94,16.94,16.9,16.94,746000.0
2014-03-31 13:30:00,16.94,16.94,16.86,16.88,1030000.0,16.94,16.94,16.86,16.88,1030000.0
2014-03-31 13:40:00,16.88,16.88,16.78,16.79,2196000.0,16.88,16.88,16.78,16.79,2196000.0
2014-03-31 13:50:00,16.8,16.81,16.72,16.73,2822000.0,16.8,16.81,16.72,16.73,2822000.0
2014-03-31 14:00:00,16.74,16.8,16.73,16.8,2336000.0,16.74,16.8,16.73,16.8,2336000.0
2014-03-31 14:10:00,16.8,16.83,16.75,16.79,1456000.0,16.8,16.83,16.75,16.79,1456000.0
2014-03-31 14:20:00,16.8,16.81,16.75,16.76,1506000.0,16.8,16.81,16.75,16.76,1506000.0
2014-03-31 14:30:00,16.76,16.79,16.75,16.78,1368000.0,16.76,16.79,16.75,16.78,1368000.0
2014-03-31 14:40:00,16.78,16.82,16.77,16.8,2134000.0,16.78,16.82,16.77,16.8,2134000.0
2014-03-31 14:50:00,16.79,16.8,16.77,16.78,1056000.0,16.79,16.8,16.77,16.78,1056000.0
2014-03-31 15:00:00,16.78,16.78,16.76,16.77,1384000.0,16.78,16.78,16.76,16.77,1384000.0
2014-03-31 15:10:00,16.77,16.78,16.7,16.73,2252000.0,16.77,16.78,16.7,16.73,2252000.0
2014-03-31 15:20:00,16.73,16.8,16.73,16.79,1738000.0,16.73,16.8,16.73,16.79,1738000.0
2014-03-31 15:30:00,16.79,16.81,16.76,16.8,1486000.0,16.79,16.81,16.76,16.8,1486000.0
2014-03-31 15:40:00,16.8,16.82,16.78,16.79,1888000.0,16.8,16.82,16.78,16.79,1888000.0
2014-03-31 15:50:00,16.79,16.84,16.78,16.83,5562000.0,16.79,16.84,16.78,16.83,5562000.0
2014-04-01 09:30:00,16.9,17.07,16.9,17.04,5028000.0,16.9,17.07,16.9,17.04,5028000.0
2014-04-01 09:40:00,17.04,17.17,17.0,17.16,4156000.0,17.04,17.17,17.0,17.16,4156000.0
2014-04-01 09:50:00,17.16,17.19,17.07,17.09,3298000.0,17.16,17.19,17.07,17.09,3298000.0
2014-04-01 10:00:00,17.1,17.2,17.09,17.13,2050000.0,17.1,17.2,17.09,17.13,2050000.0
2014-04-01 10:10:00,17.13,17.16,17.12,17.16,1198000.0,17.13,17.16,17.12,17.16,1198000.0
2014-04-01 10:20:00,17.16,17.16,17.11,17.13,1524000.0,17.16,17.16,17.11,17.13,1524000.0
2014-04-01 10:30:00,17.13,17.19,17.13,17.18,1828000.0,17.13,17.19,17.13,17.18,1828000.0
2014-04-01 10:40:00,17.18,17.22,17.18,17.18,1420000.0,17.18,17.22,17.18,17.18,1420000.0
2014-04-01 10:50:00,17.18,17.21,17.16,17.2,1178000.0,17.18,17.21,17.16,17.2,1178000.0
2014-04-01 11:00:00,17.21,17.21,17.15,17.16,986000.0,17.21,17.21,17.15,17.16,986000.0
2014-04-01 11:10:00,17.15,17.18,17.14,17.15,890000.0,17.15,17.18,17.14,17.15,890000.0
2014-04-01 11:20:00,17.15,17.16,17.06,17.09,1604000.0,17.15,17.16,17.06,17.09,1604000.0
2014-04-01 11:30:00,17.1,17.13,17.09,17.11,916000.0,17.1,17.13,17.09,17.11,916000.0
2014-04-01 11:40:00,17.12,17.12,17.08,17.09,1160000.0,17.12,17.12,17.08,17.09,1160000.0
2014-04-01 11:50:00,17.09,17.16,17.09,17.12,1058000.0,17.09,17.16,17.09,17.12,1058000.0
2014-04-01 12:00:00,17.11,17.14,17.1,17.13,758000.0,17.11,17.14,17.1,17.13,758000.0
2014-04-01 12:10:00,17.12,17.16,17.11,17.16,606000.0,17.12,17.16,17.11,17.16,606000.0
2014-04-01 12:20:00,17.15,17.17,17.13,17.14,718000.0,17.15,17.17,17.13,17.14,718000.0
2014-04-01 12:30:00,17.15,17.17,17.13,17.16,626000.0,17.15,17.17,17.13,17.16,626000.0
2014-04-01 12:40:00,17.16,17.18,17.16,17.18,662000.0,17.16,17.18,17.16,17.18,662000.0
2014-04-01 12:50:00,17.17,17.18,17.1,17.1,1002000.0,17.17,17.18,17.1,17.1,1002000.0
2014-04-01 13:00:00,17.1,17.11,17.07,17.08,736000.0,17.1,17.11,17.07,17.08,736000.0
2014-04-01 13:10:00,17.08,17.12,17.08,17.1,558000.0,17.08,17.12,17.08,17.1,558000.0
2014-04-01 13:20:00,17.1,17.12,17.07,17.1,788000.0,17.1,17.12,17.07,17.1,788000.0
2014-04-01 13:30:00,17.1,17.1,17.08,17.1,616000.0,17.1,17.1,17.08,17.1,616000.0
2014-04-01 13:40:00,17.1,17.15,17.1,17.13,932000.0,17.1,17.15,17.1,17.13,932000.0
2014-04-01 13:50:00,17.13,17.13,17.11,17.13,550000.0,17.13,17.13,17.11,17.13,550000.0
2014-04-01 14:00:00,17.13,17.15,17.1,17.15,768000.0,17.13,17.15,17.1,17.15,768000.0
2014-04-01 14:10:00,17.15,17.15,17.14,17.14,556000.0,17.15,17.15,17.14,17.14,556000.0
2014-04-01 14:20:00,17.14,17.14,17.09,17.1,1148000.0,17.14,17.14,17.09,17.1,1148000.0
2014-04-01 14:30:00,17.1,17.1,17.07,17.07,960000.0,17.1,17.1,17.07,17.07,960000.0
2014-04-01 14:40:00,17.07,17.08,17.05,17.06,1292000.0,17.07,17.08,17.05,17.06,1292000.0
2014-04-01 14:50:00,17.06,17.1,17.04,17.09,882000.0,17.06,17.1,17.04,17.09,882000.0
2014-04-01 15:00:00,17.1,17.1,17.07,17.09,730000.0,17.1,17.1,17.07,17.09,730000.0
2014-04-01 15:10:00,17.09,17.09,17.07,17.09,632000.0,17.09,17.09,17.07,17.09,632000.0
2014-04-01 15:20:00,17.09,17.13,17.09,17.1,936000.0,17.09,17.13,17.09,17.1,936000.0
2014-04-01 15:30:00,17.11,17.12,17.09,17.12,1384000.0,17.11,17.12,17.09,17.12,1384000.0
2014-04-01 15:40:00,17.12,17.17,17.11,17.16,2706000.0,17.12,17.17,17.11,17.16,2706000.0
2014-04-01 15:50:00,17.17,17.18,17.14,17.15,6938000.0,17.17,17.18,17.14,17.15,6938000.0
2014-04-02 09:30:00,17.3,17.35,17.21,17.3,6448000.0,17.3,17.35,17.21,17.3,6448000.0
2014-04-02 09:40:00,17.31,17.42,17.29,17.3,4668000.0,17.31,17.42,17.29,17.3,4668000.0
2014-04-02 09:50:00,17.3,17.32,17.15,17.16,2390000.0,17.3,17.32,17.15,17.16,2390000.0
2014-04-02 10:00:00,17.16,17.24,17.15,17.17,1968000.0,17.16,17.24,17.15,17.17,1968000.0
2014-04-02 10:10:00,17.18,17.19,17.08,17.11,1908000.0,17.18,17.19,17.08,17.11,1908000.0
2014-04-02 10:20:00,17.1,17.24,17.1,17.2,2668000.0,17.1,17.24,17.1,17.2,2668000.0
2014-04-02 10:30:00,17.21,17.22,17.12,17.12,1826000.0,17.21,17.22,17.12,17.12,1826000.0
2014-04-02 10:40:00,17.12,17.17,17.1,17.16,1288000.0,17.12,17.17,17.1,17.16,1288000.0
2014-04-02 10:50:00,17.16,17.19,17.15,17.17,1424000.0,17.16,17.19,17.15,17.17,1424000.0
2014-04-02 11:00:00,17.18,17.23,17.17,17.21,2182000.0,17.18,17.23,17.17,17.21,2182000.0
2014-04-02 11:10:00,17.21,17.23,17.14,17.18,2494000.0,17.21,17.23,17.14,17.18,2494000.0
2014-04-02 11:20:00,17.18,17.23,17.18,17.21,1676000.0,17.18,17.23,17.18,17.21,1676000.0
2014-04-02 11:30:00,17.21,17.28,17.21,17.24,2986000.0,17.21,17.28,17.21,17.24,2986000.0
2014-04-02 11:40:00,17.25,17.29,17.23,17.26,2000000.0,17.25,17.29,17.23,17.26,2000000.0
2014-04-02 11:50:00,17.25,17.28,17.22,17.25,1960000.0,17.25,17.28,17.22,17.25,1960000.0
2014-04-02 12:00:00,17.24,17.24,17.14,17.15,1614000.0,17.24,17.24,17.14,17.15,1614000.0
2014-04-02 12:10:00,17.16,17.22,17.15,17.19,958000.0,17.16,17.22,17.15,17.19,958000.0
2014-04-02 12:20:00,17.18,17.22,17.18,17.21,644000.0,17.18,17.22,17.18,17.21,644000.0
2014-04-02 12:30:00,17.22,17.26,17.2,17.23,1458000.0,17.22,17.26,17.2,17.23,1458000.0
2014-04-02 12:40:00,17.23,17.25,17.23,17.23,614000.0,17.23,17.25,17.23,17.23,614000.0
2014-04-02 12:50:00,17.23,17.23,17.21,17.22,414000.0,17.23,17.23,17.21,17.22,414000.0
2014-04-02 13:00:00,17.21,17.23,17.19,17.2,814000.0,17.21,17.23,17.19,17.2,814000.0
2014-04-02 13:10:00,17.2,17.22,17.18,17.22,758000.0,17.2,17.22,17.18,17.22,758000.0
2014-04-02 13:20:00,17.22,17.22,17.16,17.18,1022000.0,17.22,17.22,17.16,17.18,1022000.0
2014-04-02 13:30:00,17.19,17.21,17.16,17.16,658000.0,17.19,17.21,17.16,17.16,658000.0
2014-04-02 13:40:00,17.16,17.16,17.09,17.13,1448000.0,17.16,17.16,17.09,17.13,1448000.0
2014-04-02 13:50:00,17.13,17.15,17.11,17.14,706000.0,17.13,17.15,17.11,17.14,706000.0
2014-04-02 14:00:00,17.13,17.14,17.11,17.11,804000.0,17.13,17.14,17.11,17.11,804000.0
2014-04-02 14:10:00,17.12,17.13,17.09,17.09,1140000.0,17.12,17.13,17.09,17.09,1140000.0
2014-04-02 14:20:00,17.09,17.11,17.06,17.07,1120000.0,17.09,17.11,17.06,17.07,1120000.0
2014-04-02 14:30:00,17.07,17.08,17.03,17.03,1784000.0,17.07,17.08,17.03,17.03,1784000.0
2014-04-02 14:40:00,17.03,17.06,17.02,17.04,1002000.0,17.03,17.06,17.02,17.04,1002000.0
2014-04-02 14:50:00,17.04,17.09,17.03,17.08,1122000.0,17.04,17.09,17.03,17.08,1122000.0
2014-04-02 15:00:00,17.09,17.12,17.08,17.11,1602000.0,17.09,17.12,17.08,17.11,1602000.0
2014-04-02 15:10:00,17.11,17.14,17.1,17.12,1226000.0,17.11,17.14,17.1,17.12,1226000.0
2014-04-02 15:20:00,17.12,17.17,17.1,17.17,1158000.0,17.12,17.17,17.1,17.17,1158000.0
2014-04-02 15:30:00,17.16,17.17,17.11,17.11,2254000.0,17.16,17.17,17.11,17.11,2254000.0
2014-04-02 15:40:00,17.11,17.14,17.1,17.14,1924000.0,17.11,17.14,17.1,17.14,1924000.0
2014-04-02 15:50:00,17.13,17.14,17.08,17.09,6924000.0,17.13,17.14,17.08,17.09,6924000.0
2014-04-03 09:30:00,17.09,17.13,16.85,16.87,5210000.0,17.09,17.13,16.85,16.87,5210000.0
2014-04-03 09:40:00,16.87,16.89,16.75,16.76,5634000.0,16.87,16.89,16.75,16.76,5634000.0
2014-04-03 09:50:00,16.78,16.86,16.73,16.84,5528000.0,16.78,16.86,16.73,16.84,5528000.0
2014-04-03 10:00:00,16.84,16.86,16.74,16.75,3914000.0,16.84,16.86,16.74,16.75,3914000.0
2014-04-03 10:10:00,16.75,16.78,16.68,16.72,3592000.0,16.75,16.78,16.68,16.72,3592000.0
2014-04-03 10:20:00,16.73,16.76,16.72,16.74,2340000.0,16.73,16.76,16.72,16.74,2340000.0
2014-04-03 10:30:00,16.75,16.78,16.73,16.75,1706000.0,16.75,16.78,16.73,16.75,1706000.0
2014-04-03 10:40:00,16.75,16.79,16.75,16.77,2904000.0,16.75,16.79,16.75,16.77,2904000.0
2014-04-03 10:50:00,16.78,16.83,16.76,16.83,2638000.0,16.78,16.83,16.76,16.83,2638000.0
2014-04-03 11:00:00,16.83,16.83,16.79,16.8,3116000.0,16.83,16.83,16.79,16.8,3116000.0
2014-04-03 11:10:00,16.8,16.81,16.73,16.77,1734000.0,16.8,16.81,16.73,16.77,1734000.0
2014-04-03 11:20:00,16.77,16.78,16.72,16.73,1944000.0,16.77,16.78,16.72,16.73,1944000.0
2014-04-03 11:30:00,16.73,16.76,16.71,16.76,2420000.0,16.73,16.76,16.71,16.76,2420000.0
2014-04-03 11:40:00,16.76,16.76,16.71,16.72,1324000.0,16.76,16.76,16.71,16.72,1324000.0
2014-04-03 11:50:00,16.72,16.73,16.63,16.64,2396000.0,16.72,16.73,16.63,16.64,2396000.0
2014-04-03 12:00:00,16.63,16.69,16.63,16.63,1402000.0,16.63,16.69,16.63,16.63,1402000.0
2014-04-03 12:10:00,16.64,16.65,16.6,16.62,1980000.0,16.64,16.65,16.6,16.62,1980000.0
2014-04-03 12:20:00,16.61,16.63,16.57,16.58,2086000.0,16.61,16.63,16.57,16.58,2086000.0
2014-04-03 12:30:00,16.59,16.6,16.53,16.53,3146000.0,16.59,16.6,16.53,16.53,3146000.0
2014-04-03 12:40:00,16.52,16.53,16.43,16.43,5002000.0,16.52,16.53,16.43,16.43,5002000.0
2014-04-03 12:50:00,16.43,16.49,16.42,16.45,7072000.0,16.43,16.49,16.42,16.45,7072000.0
2014-04-03 13:00:00,16.45,16.49,16.45,16.48,2272000.0,16.45,16.49,16.45,16.48,2272000.0
2014-04-03 13:10:00,16.48,16.54,16.48,16.54,1824000.0,16.48,16.54,16.48,16.54,1824000.0
2014-04-03 13:20:00,16.54,16.59,16.54,16.59,2184000.0,16.54,16.59,16.54,16.59,2184000.0
2014-04-03 13:30:00,16.59,16.63,16.59,16.61,2218000.0,16.59,16.63,16.59,16.61,2218000.0
2014-04-03 13:40:00,16.61,16.63,16.6,16.61,1324000.0,16.61,16.63,16.6,16.61,1324000.0
2014-04-03 13:50:00,16.62,16.65,16.61,16.63,1412000.0,16.62,16.65,16.61,16.63,1412000.0
2014-04-03 14:00:00,16.62,16.64,16.62,16.63,998000.0,16.62,16.64,16.62,16.63,998000.0
2014-04-03 14:10:00,16.63,16.63,16.56,16.58,1356000.0,16.63,16.63,16.56,16.58,1356000.0
2014-04-03 14:20:00,16.58,16.6,16.54,16.54,954000.0,16.58,16.6,16.54,16.54,954000.0
2014-04-03 14:30:00,16.54,16.54,16.44,16.47,3004000.0,16.54,16.54,16.44,16.47,3004000.0
2014-04-03 14:40:00,16.46,16.55,16.45,16.54,2378000.0,16.46,16.55,16.45,16.54,2378000.0
2014-04-03 14:50:00,16.54,16.61,16.53,16.61,1924000.0,16.54,16.61,16.53,16.61,1924000.0
2014-04-03 15:00:00,16.61,16.65,16.59,16.61,2746000.0,16.61,16.65,16.59,16.61,2746000.0
2014-04-03 15:10:00,16.62,16.64,16.6,16.62,1738000.0,16.62,16.64,16.6,16.62,1738000.0
2014-04-03 15:20:00,16.63,16.68,16.6,16.66,1626000.0,16.63,16.68,16.6,16.66,1626000.0
2014-04-03 15:30:00,16.67,16.68,16.65,16.67,2160000.0,16.67,16.68,16.65,16.67,2160000.0
2014-04-03 15:40:00,16.67,16.69,16.64,16.66,2580000.0,16.67,16.69,16.64,16.66,2580000.0
2014-04-03 15:50:00,16.66,16.71,16.65,16.68,4982000.0,16.66,16.71,16.65,16.68,4982000.0
2014-04-04 09:30:00,16.76,16.77,16.44,16.44,8282000.0,16.76,16.77,16.44,16.44,8282000.0
2014-04-04 09:40:00,16.44,16.45,15.96,16.05,19390000.0,16.44,16.45,15.96,16.05,19390000.0
2014-04-04 09:50:00,16.05,16.18,16.02,16.18,11732000.0,16.05,16.18,16.02,16.18,11732000.0
2014-04-04 10:00:00,16.18,16.48,16.17,16.46,11640000.0,16.18,16.48,16.17,16.46,11640000.0
2014-04-04 10:10:00,16.47,16.49,16.28,16.31,5150000.0,16.47,16.49,16.28,16.31,5150000.0
2014-04-04 10:20:00,16.3,16.33,16.19,16.32,3930000.0,16.3,16.33,16.19,16.32,3930000.0
2014-04-04 10:30:00,16.32,16.36,16.24,16.28,2956000.0,16.32,16.36,16.24,16.28,2956000.0
2014-04-04 10:40:00,16.27,16.32,16.18,16.2,6330000.0,16.27,16.32,16.18,16.2,6330000.0
2014-04-04 10:50:00,16.2,16.25,16.16,16.16,5106000.0,16.2,16.25,16.16,16.16,5106000.0
2014-04-04 11:00:00,16.16,16.16,16.04,16.09,7570000.0,16.16,16.16,16.04,16.09,7570000.0
2014-04-04 11:10:00,16.08,16.14,16.06,16.07,4584000.0,16.08,16.14,16.06,16.07,4584000.0
2014-04-04 11:20:00,16.09,16.13,15.97,16.09,6802000.0,16.09,16.13,15.97,16.09,6802000.0
2014-04-04 11:30:00,16.09,16.17,16.09,16.12,5570000.0,16.09,16.17,16.09,16.12,5570000.0
2014-04-04 11:40:00,16.12,16.13,16.04,16.08,5166000.0,16.12,16.13,16.04,16.08,5166000.0
2014-04-04 11:50:00,16.07,16.09,16.02,16.02,3604000.0,16.07,16.09,16.02,16.02,3604000.0
2014-04-04 12:00:00,16.02,16.03,15.78,15.9,9720000.0,16.02,16.03,15.78,15.9,9720000.0
2014-04-04 12:10:00,15.91,15.97,15.87,15.97,2974000.0,15.91,15.97,15.87,15.97,2974000.0
2014-04-04 12:20:00,15.97,16.03,15.96,15.97,3266000.0,15.97,16.03,15.96,15.97,3266000.0
2014-04-04 12:30:00,15.97,16.04,15.96,16.03,1924000.0,15.97,16.04,15.96,16.03,1924000.0
2014-04-04 12:40:00,16.03,16.05,15.93,15.96,3268000.0,16.03,16.05,15.93,15.96,3268000.0
2014-04-04 12:50:00,15.95,15.96,15.79,15.92,4646000.0,15.95,15.96,15.79,15.92,4646000.0
2014-04-04 13:00:00,15.91,15.93,15.84,15.89,2522000.0,15.91,15.93,15.84,15.89,2522000.0
2014-04-04 13:10:00,15.89,15.91,15.85,15.9,2430000.0,15.89,15.91,15.85,15.9,2430000.0
2014-04-04 13:20:00,15.9,15.91,15.84,15.87,2972000.0,15.9,15.91,15.84,15.87,2972000.0
2014-04-04 13:30:00,15.86,15.89,15.83,15.86,2950000.0,15.86,15.89,15.83,15.86,2950000.0
2014-04-04 13:40:00,15.86,15.9,15.81,15.87,2820000.0,15.86,15.9,15.81,15.87,2820000.0
2014-04-04 13:50:00,15.87,16.0,15.85,15.93,2874000.0,15.87,16.0,15.85,15.93,2874000.0
2014-04-04 14:00:00,15.93,16.0,15.93,15.97,3152000.0,15.93,16.0,15.93,15.97,3152000.0
2014-04-04 14:10:00,15.99,16.1,15.96,16.08,4764000.0,15.99,16.1,15.96,16.08,4764000.0
2014-04-04 14:20:00,16.08,16.11,16.01,16.05,3776000.0,16.08,16.11,16.01,16.05,3776000.0
2014-04-04 14:30:00,16.05,16.11,15.99,16.01,3660000.0,16.05,16.11,15.99,16.01,3660000.0
2014-04-04 14:40:00,16.0,16.06,15.99,16.04,2984000.0,16.0,16.06,15.99,16.04,2984000.0
2014-04-04 14:50:00,16.04,16.15,16.04,16.15,3224000.0,16.04,16.15,16.04,16.15,3224000.0
2014-04-04 15:00:00,16.15,16.15,16.04,16.08,3476000.0,16.15,16.15,16.04,16.08,3476000.0
2014-04-04 15:10:00,16.09,16.26,16.09,16.25,4742000.0,16.09,16.26,16.09,16.25,4742000.0
2014-04-04 15:20:00,16.25,16.3,16.22,16.26,5714000.0,16.25,16.3,16.22,16.26,5714000.0
2014-04-04 15:30:00,16.26,16.3,16.24,16.24,4990000.0,16.26,16.3,16.24,16.24,4990000.0
2014-04-04 15:40:00,16.24,16.26,16.15,16.16,5522000.0,16.24,16.26,16.15,16.16,5522000.0
2014-04-04 15:50:00,16.16,16.17,16.12,16.14,10774000.0,16.16,16.17,16.12,16.14,10774000.0
2014-04-07 09:30:00,16.05,16.12,15.9,15.93,7034000.0,16.05,16.12,15.9,15.93,7034000.0
2014-04-07 09:40:00,15.94,16.04,15.84,15.87,5634000.0,15.94,16.04,15.84,15.87,5634000.0
2014-04-07 09:50:00,15.87,16.19,15.87,16.15,4772000.0,15.87,16.19,15.87,16.15,4772000.0
2014-04-07 10:00:00,16.15,16.21,16.08,16.19,6794000.0,16.15,16.21,16.08,16.19,6794000.0
2014-04-07 10:10:00,16.19,16.25,16.09,16.13,4800000.0,16.19,16.25,16.09,16.13,4800000.0
2014-04-07 10:20:00,16.12,16.13,16.04,16.04,2738000.0,16.12,16.13,16.04,16.04,2738000.0
2014-04-07 10:30:00,16.05,16.16,16.0,16.02,3662000.0,16.05,16.16,16.0,16.02,3662000.0
2014-04-07 10:40:00,16.02,16.06,15.91,15.95,3612000.0,16.02,16.06,15.91,15.95,3612000.0
2014-04-07 10:50:00,15.95,15.95,15.87,15.94,3042000.0,15.95,15.95,15.87,15.94,3042000.0
2014-04-07 11:00:00,15.94,16.04,15.93,15.98,2364000.0,15.94,16.04,15.93,15.98,2364000.0
2014-04-07 11:10:00,15.98,16.07,15.95,16.04,1638000.0,15.98,16.07,15.95,16.04,1638000.0
2014-04-07 11:20:00,16.04,16.05,15.97,15.97,2396000.0,16.04,16.05,15.97,15.97,2396000.0
2014-04-07 11:30:00,15.97,16.03,15.94,16.01,2838000.0,15.97,16.03,15.94,16.01,2838000.0
2014-04-07 11:40:00,16.0,16.0,15.91,15.91,1050000.0,16.0,16.0,15.91,15.91,1050000.0
2014-04-07 11:50:00,15.92,15.92,15.78,15.78,3982000.0,15.92,15.92,15.78,15.78,3982000.0
2014-04-07 12:00:00,15.78,15.84,15.78,15.79,2812000.0,15.78,15.84,15.78,15.79,2812000.0
2014-04-07 12:10:00,15.79,15.81,15.71,15.74,3230000.0,15.79,15.81,15.71,15.74,3230000.0
2014-04-07 12:20:00,15.73,15.8,15.73,15.79,2026000.0,15.73,15.8,15.73,15.79,2026000.0
2014-04-07 12:30:00,15.79,15.89,15.76,15.85,1762000.0,15.79,15.89,15.76,15.85,1762000.0
2014-04-07 12:40:00,15.85,15.86,15.77,15.79,1264000.0,15.85,15.86,15.77,15.79,1264000.0
2014-04-07 12:50:00,15.78,15.87,15.78,15.85,1456000.0,15.78,15.87,15.78,15.85,1456000.0
2014-04-07 13:00:00,15.85,15.9,15.82,15.82,1998000.0,15.85,15.9,15.82,15.82,1998000.0
2014-04-07 13:10:00,15.82,15.83,15.77,15.81,2818000.0,15.82,15.83,15.77,15.81,2818000.0
2014-04-07 13:20:00,15.81,15.87,15.81,15.85,1382000.0,15.81,15.87,15.81,15.85,1382000.0
2014-04-07 13:30:00,15.83,15.85,15.76,15.78,1144000.0,15.83,15.85,15.76,15.78,1144000.0
2014-04-07 13:40:00,15.78,15.81,15.76,15.77,1054000.0,15.78,15.81,15.76,15.77,1054000.0
2014-04-07 13:50:00,15.77,15.79,15.73,15.74,1120000.0,15.77,15.79,15.73,15.74,1120000.0
2014-04-07 14:00:00,15.73,15.77,15.71,15.74,1836000.0,15.73,15.77,15.71,15.74,1836000.0
2014-04-07 14:10:00,15.74,15.75,15.68,15.68,2176000.0,15.74,15.75,15.68,15.68,2176000.0
2014-04-07 14:20:00,15.68,15.73,15.66,15.72,2152000.0,15.68,15.73,15.66,15.72,2152000.0
2014-04-07 14:30:00,15.73,15.74,15.69,15.74,1842000.0,15.73,15.74,15.69,15.74,1842000.0
2014-04-07 14:40:00,15.74,15.88,15.73,15.87,2728000.0,15.74,15.88,15.73,15.87,2728000.0
2014-04-07 14:50:00,15.87,15.93,15.86,15.89,2370000.0,15.87,15.93,15.86,15.89,2370000.0
2014-04-07 15:00:00,15.88,15.91,15.85,15.89,2088000.0,15.88,15.91,15.85,15.89,2088000.0
2014-04-07 15:10:00,15.9,16.06,15.88,16.06,3874000.0,15.9,16.06,15.88,16.06,3874000.0
2014-04-07 15:20:00,16.05,16.07,15.99,16.06,3800000.0,16.05,16.07,15.99,16.06,3800000.0
2014-04-07 15:30:00,16.06,16.06,15.95,15.97,3092000.0,16.06,16.06,15.95,15.97,3092000.0
2014-04-07 15:40:00,15.97,15.98,15.93,15.95,2622000.0,15.97,15.98,15.93,15.95,2622000.0
2014-04-07 15:50:00,15.94,15.94,15.88,15.89,5994000.0,15.94,15.94,15.88,15.89,5994000.0
2014-04-08 09:30:00,16.1,16.2,15.97,16.17,12532000.0,16.1,16.2,15.97,16.17,12532000.0
2014-04-08 09:40:00,16.17,16.21,16.0,16.03,5284000.0,16.17,16.21,16.0,16.03,5284000.0
2014-04-08 09:50:00,16.03,16.16,15.92,16.14,4304000.0,16.03,16.16,15.92,16.14,4304000.0
2014-04-08 10:00:00,16.13,16.28,16.12,16.24,6292000.0,16.13,16.28,16.12,16.24,6292000.0
2014-04-08 10:10:00,16.25,16.25,16.11,16.13,3646000.0,16.25,16.25,16.11,16.13,3646000.0
2014-04-08 10:20:00,16.13,16.13,16.0,16.07,4514000.0,16.13,16.13,16.0,16.07,4514000.0
2014-04-08 10:30:00,16.07,16.23,16.07,16.22,4184000.0,16.07,16.23,16.07,16.22,4184000.0
2014-04-08 10:40:00,16.22,16.27,16.16,16.25,2644000.0,16.22,16.27,16.16,16.25,2644000.0
2014-04-08 10:50:00,16.25,16.34,16.25,16.27,3442000.0,16.25,16.34,16.25,16.27,3442000.0
2014-04-08 11:00:00,16.26,16.36,16.26,16.31,3518000.0,16.26,16.36,16.26,16.31,3518000.0
2014-04-08 11:10:00,16.32,16.36,16.27,16.35,2496000.0,16.32,16.36,16.27,16.35,2496000.0
2014-04-08 11:20:00,16.35,16.4,16.35,16.35,4780000.0,16.35,16.4,16.35,16.35,4780000.0
2014-04-08 11:30:00,16.35,16.36,16.26,16.26,2006000.0,16.35,16.36,16.26,16.26,2006000.0
2014-04-08 11:40:00,16.26,16.29,16.23,16.24,1560000.0,16.26,16.29,16.23,16.24,1560000.0
2014-04-08 11:50:00,16.24,16.31,16.24,16.29,836000.0,16.24,16.31,16.24,16.29,836000.0
2014-04-08 12:00:00,16.29,16.33,16.25,16.32,1762000.0,16.29,16.33,16.25,16.32,1762000.0
2014-04-08 12:10:00,16.32,16.39,16.32,16.38,1604000.0,16.32,16.39,16.32,16.38,1604000.0
2014-04-08 12:20:00,16.37,16.38,16.34,16.37,1162000.0,16.37,16.38,16.34,16.37,1162000.0
2014-04-08 12:30:00,16.38,16.38,16.34,16.36,1136000.0,16.38,16.38,16.34,16.36,1136000.0
2014-04-08 12:40:00,16.36,16.37,16.32,16.36,1328000.0,16.36,16.37,16.32,16.36,1328000.0
2014-04-08 12:50:00,16.36,16.36,16.33,16.33,876000.0,16.36,16.36,16.33,16.33,876000.0
2014-04-08 13:00:00,16.34,16.34,16.29,16.29,948000.0,16.34,16.34,16.29,16.29,948000.0
2014-04-08 13:10:00,16.3,16.34,16.29,16.33,914000.0,16.3,16.34,16.29,16.33,914000.0
2014-04-08 13:20:00,16.34,16.35,16.3,16.31,1414000.0,16.34,16.35,16.3,16.31,1414000.0
2014-04-08 13:30:00,16.31,16.31,16.27,16.27,898000.0,16.31,16.31,16.27,16.27,898000.0
2014-04-08 13:40:00,16.28,16.3,16.23,16.26,1644000.0,16.28,16.3,16.23,16.26,1644000.0
2014-04-08 13:50:00,16.26,16.38,16.25,16.37,1570000.0,16.26,16.38,16.25,16.37,1570000.0
2014-04-08 14:00:00,16.36,16.38,16.28,16.29,1226000.0,16.36,16.38,16.28,16.29,1226000.0
2014-04-08 14:10:00,16.29,16.33,16.28,16.32,1510000.0,16.29,16.33,16.28,16.32,1510000.0
2014-04-08 14:20:00,16.31,16.34,16.29,16.31,1272000.0,16.31,16.34,16.29,16.31,1272000.0
2014-04-08 14:30:00,16.31,16.32,16.27,16.27,1454000.0,16.31,16.32,16.27,16.27,1454000.0
2014-04-08 14:40:00,16.27,16.32,16.23,16.29,1856000.0,16.27,16.32,16.23,16.29,1856000.0
2014-04-08 14:50:00,16.29,16.36,16.29,16.29,1634000.0,16.29,16.36,16.29,16.29,1634000.0
2014-04-08 15:00:00,16.29,16.35,16.28,16.33,2666000.0,16.29,16.35,16.28,16.33,2666000.0
2014-04-08 15:10:00,16.33,16.35,16.3,16.35,976000.0,16.33,16.35,16.3,16.35,976000.0
2014-04-08 15:20:00,16.33,16.38,16.33,16.36,1442000.0,16.33,16.38,16.33,16.36,1442000.0
2014-04-08 15:30:00,16.36,16.36,16.33,16.34,1726000.0,16.36,16.36,16.33,16.34,1726000.0
2014-04-08 15:40:00,16.34,16.36,16.33,16.33,3042000.0,16.34,16.36,16.33,16.33,3042000.0
2014-04-08 15:50:00,16.33,16.38,16.31,16.37,6778000.0,16.33,16.38,16.31,16.37,6778000.0
2014-04-09 09:30:00,16.42,16.42,16.28,16.31,10400000.0,16.42,16.42,16.28,16.31,10400000.0
2014-04-09 09:40:00,16.31,16.32,16.16,16.16,6670000.0,16.31,16.32,16.16,16.16,6670000.0
2014-04-09 09:50:00,16.17,16.34,16.13,16.27,4338000.0,16.17,16.34,16.13,16.27,4338000.0
2014-04-09 10:00:00,16.27,16.3,16.17,16.18,2468000.0,16.27,16.3,16.17,16.18,2468000.0
2014-04-09 10:10:00,16.17,16.3,16.14,16.3,2250000.0,16.17,16.3,16.14,16.3,2250000.0
2014-04-09 10:20:00,16.29,16.4,16.29,16.29,2970000.0,16.29,16.4,16.29,16.29,2970000.0
2014-04-09 10:30:00,16.29,16.36,16.25,16.27,1872000.0,16.29,16.36,16.25,16.27,1872000.0
2014-04-09 10:40:00,16.25,16.28,16.2,16.25,1402000.0,16.25,16.28,16.2,16.25,1402000.0
2014-04-09 10:50:00,16.24,16.29,16.19,16.27,1338000.0,16.24,16.29,16.19,16.27,1338000.0
2014-04-09 11:00:00,16.28,16.29,16.23,16.26,1076000.0,16.28,16.29,16.23,16.26,1076000.0
2014-04-09 11:10:00,16.24,16.26,16.22,16.26,650000.0,16.24,16.26,16.22,16.26,650000.0
2014-04-09 11:20:00,16.26,16.27,16.21,16.21,942000.0,16.26,16.27,16.21,16.21,942000.0
2014-04-09 11:30:00,16.21,16.26,16.2,16.25,936000.0,16.21,16.26,16.2,16.25,936000.0
2014-04-09 11:40:00,16.25,16.28,16.23,16.26,716000.0,16.25,16.28,16.23,16.26,716000.0
2014-04-09 11:50:00,16.25,16.29,16.25,16.27,618000.0,16.25,16.29,16.25,16.27,618000.0
2014-04-09 12:00:00,16.26,16.31,16.26,16.29,972000.0,16.26,16.31,16.26,16.29,972000.0
2014-04-09 12:10:00,16.29,16.31,16.28,16.3,446000.0,16.29,16.31,16.28,16.3,446000.0
2014-04-09 12:20:00,16.3,16.36,16.3,16.35,1178000.0,16.3,16.36,16.3,16.35,1178000.0
2014-04-09 12:30:00,16.36,16.4,16.33,16.36,2730000.0,16.36,16.4,16.33,16.36,2730000.0
2014-04-09 12:40:00,16.37,16.42,16.36,16.36,1930000.0,16.37,16.42,16.36,16.36,1930000.0
2014-04-09 12:50:00,16.36,16.36,16.31,16.32,1074000.0,16.36,16.36,16.31,16.32,1074000.0
2014-04-09 13:00:00,16.32,16.35,16.32,16.32,720000.0,16.32,16.35,16.32,16.32,720000.0
2014-04-09 13:10:00,16.32,16.35,16.32,16.34,560000.0,16.32,16.35,16.32,16.34,560000.0
2014-04-09 13:20:00,16.34,16.35,16.31,16.33,688000.0,16.34,16.35,16.31,16.33,688000.0
2014-04-09 13:30:00,16.32,16.32,16.31,16.31,1020000.0,16.32,16.32,16.31,16.31,1020000.0
2014-04-09 13:40:00,16.31,16.34,16.31,16.32,806000.0,16.31,16.34,16.31,16.32,806000.0
2014-04-09 13:50:00,16.32,16.35,16.31,16.31,722000.0,16.32,16.35,16.31,16.31,722000.0
2014-04-09 14:00:00,16.31,16.55,16.29,16.5,3880000.0,16.31,16.55,16.29,16.5,3880000.0
2014-04-09 14:10:00,16.5,16.54,16.45,16.48,1928000.0,16.5,16.54,16.45,16.48,1928000.0
2014-04-09 14:20:00,16.48,16.53,16.45,16.48,1858000.0,16.48,16.53,16.45,16.48,1858000.0
2014-04-09 14:30:00,16.48,16.54,16.47,16.5,1938000.0,16.48,16.54,16.47,16.5,1938000.0
2014-04-09 14:40:00,16.5,16.51,16.48,16.5,1462000.0,16.5,16.51,16.48,16.5,1462000.0
2014-04-09 14:50:00,16.5,16.52,16.48,16.49,1930000.0,16.5,16.52,16.48,16.49,1930000.0
2014-04-09 15:00:00,16.49,16.54,16.49,16.5,1984000.0,16.49,16.54,16.49,16.5,1984000.0
2014-04-09 15:10:00,16.5,16.55,16.5,16.54,1958000.0,16.5,16.55,16.5,16.54,1958000.0
2014-04-09 15:20:00,16.54,16.58,16.53,16.55,1924000.0,16.54,16.58,16.53,16.55,1924000.0
2014-04-09 15:30:00,16.55,16.58,16.54,16.55,1892000.0,16.55,16.58,16.54,16.55,1892000.0
2014-04-09 15:40:00,16.55,16.58,16.54,16.58,2424000.0,16.55,16.58,16.54,16.58,2424000.0
2014-04-09 15:50:00,16.58,16.61,16.57,16.59,5134000.0,16.58,16.61,16.57,16.59,5134000.0
2014-04-10 09:30:00,16.53,16.55,16.35,16.4,5362000.0,16.53,16.55,16.35,16.4,5362000.0
2014-04-10 09:40:00,16.4,16.55,16.39,16.46,4336000.0,16.4,16.55,16.39,16.46,4336000.0
2014-04-10 09:50:00,16.47,16.47,16.37,16.42,2604000.0,16.47,16.47,16.37,16.42,2604000.0
2014-04-10 10:00:00,16.42,16.43,16.36,16.41,1822000.0,16.42,16.43,16.36,16.41,1822000.0
2014-04-10 10:10:00,16.41,16.42,16.24,16.24,4246000.0,16.41,16.42,16.24,16.24,4246000.0
2014-04-10 10:20:00,16.24,16.32,16.21,16.29,2350000.0,16.24,16.32,16.21,16.29,2350000.0
2014-04-10 10:30:00,16.3,16.3,16.21,16.24,1322000.0,16.3,16.3,16.21,16.24,1322000.0
2014-04-10 10:40:00,16.23,16.25,16.18,16.18,1500000.0,16.23,16.25,16.18,16.18,1500000.0
2014-04-10 10:50:00,16.19,16.21,16.12,16.13,2098000.0,16.19,16.21,16.12,16.13,2098000.0
2014-04-10 11:00:00,16.13,16.13,16.06,16.09,2602000.0,16.13,16.13,16.06,16.09,2602000.0
2014-04-10 11:10:00,16.07,16.17,16.05,16.16,2560000.0,16.07,16.17,16.05,16.16,2560000.0
2014-04-10 11:20:00,16.16,16.17,16.01,16.02,2286000.0,16.16,16.17,16.01,16.02,2286000.0
2014-04-10 11:30:00,16.03,16.11,16.02,16.1,1544000.0,16.03,16.11,16.02,16.1,1544000.0
2014-04-10 11:40:00,16.1,16.14,16.06,16.11,1282000.0,16.1,16.14,16.06,16.11,1282000.0
2014-04-10 11:50:00,16.12,16.14,16.1,16.12,2012000.0,16.12,16.14,16.1,16.12,2012000.0
2014-04-10 12:00:00,16.11,16.14,16.02,16.04,3500000.0,16.11,16.14,16.02,16.04,3500000.0
2014-04-10 12:10:00,16.03,16.09,16.01,16.05,2590000.0,16.03,16.09,16.01,16.05,2590000.0
2014-04-10 12:20:00,16.06,16.06,16.01,16.02,2140000.0,16.06,16.06,16.01,16.02,2140000.0
2014-04-10 12:30:00,16.01,16.07,16.01,16.04,758000.0,16.01,16.07,16.01,16.04,758000.0
2014-04-10 12:40:00,16.05,16.05,16.01,16.03,1316000.0,16.05,16.05,16.01,16.03,1316000.0
2014-04-10 12:50:00,16.04,16.07,16.01,16.03,1116000.0,16.04,16.07,16.01,16.03,1116000.0
2014-04-10 13:00:00,16.03,16.07,16.0,16.05,1186000.0,16.03,16.07,16.0,16.05,1186000.0
2014-04-10 13:10:00,16.04,16.06,15.99,16.0,2468000.0,16.04,16.06,15.99,16.0,2468000.0
2014-04-10 13:20:00,16.0,16.0,15.94,15.97,2478000.0,16.0,16.0,15.94,15.97,2478000.0
2014-04-10 13:30:00,15.97,16.0,15.94,15.97,1644000.0,15.97,16.0,15.94,15.97,1644000.0
2014-04-10 13:40:00,15.97,16.0,15.95,15.95,1862000.0,15.97,16.0,15.95,15.95,1862000.0
2014-04-10 13:50:00,15.95,16.0,15.9,15.99,2706000.0,15.95,16.0,15.9,15.99,2706000.0
2014-04-10 14:00:00,16.0,16.07,15.96,16.05,2176000.0,16.0,16.07,15.96,16.05,2176000.0
2014-04-10 14:10:00,16.06,16.1,16.03,16.07,2008000.0,16.06,16.1,16.03,16.07,2008000.0
2014-04-10 14:20:00,16.07,16.07,15.99,16.0,1160000.0,16.07,16.07,15.99,16.0,1160000.0
2014-04-10 14:30:00,16.0,16.01,15.94,16.0,1218000.0,16.0,16.01,15.94,16.0,1218000.0
2014-04-10 14:40:00,16.0,16.03,15.93,15.95,1160000.0,16.0,16.03,15.93,15.95,1160000.0
2014-04-10 14:50:00,15.95,15.96,15.9,15.95,1192000.0,15.95,15.96,15.9,15.95,1192000.0
2014-04-10 15:00:00,15.94,15.94,15.83,15.84,3374000.0,15.94,15.94,15.83,15.84,3374000.0
2014-04-10 15:10:00,15.85,15.96,15.83,15.96,3076000.0,15.85,15.96,15.83,15.96,3076000.0
2014-04-10 15:20:00,15.96,15.96,15.89,15.9,3406000.0,15.96,15.96,15.89,15.9,3406000.0
2014-04-10 15:30:00,15.89,15.93,15.88,15.9,3416000.0,15.89,15.93,15.88,15.9,3416000.0
2014-04-10 15:40:00,15.89,15.96,15.85,15.95,4574000.0,15.89,15.96,15.85,15.95,4574000.0
2014-04-10 15:50:00,15.95,15.95,15.85,15.86,6154000.0,15.95,15.95,15.85,15.86,6154000.0
2014-04-11 09:30:00,15.7,15.73,15.53,15.73,10570000.0,15.7,15.73,15.53,15.73,10570000.0
2014-04-11 09:40:00,15.72,15.82,15.61,15.68,5970000.0,15.72,15.82,15.61,15.68,5970000.0
2014-04-11 09:50:00,15.69,15.81,15.68,15.7,6828000.0,15.69,15.81,15.68,15.7,6828000.0
2014-04-11 10:00:00,15.69,15.71,15.51,15.56,4192000.0,15.69,15.71,15.51,15.56,4192000.0
2014-04-11 10:10:00,15.54,15.6,15.51,15.53,4270000.0,15.54,15.6,15.51,15.53,4270000.0
2014-04-11 10:20:00,15.53,15.69,15.47,15.62,5098000.0,15.53,15.69,15.47,15.62,5098000.0
2014-04-11 10:30:00,15.62,15.72,15.59,15.59,5342000.0,15.62,15.72,15.59,15.59,5342000.0
2014-04-11 10:40:00,15.6,15.68,15.57,15.65,2728000.0,15.6,15.68,15.57,15.65,2728000.0
2014-04-11 10:50:00,15.64,15.83,15.62,15.75,4064000.0,15.64,15.83,15.62,15.75,4064000.0
2014-04-11 11:00:00,15.75,15.76,15.67,15.67,4224000.0,15.75,15.76,15.67,15.67,4224000.0
2014-04-11 11:10:00,15.67,15.79,15.66,15.78,2244000.0,15.67,15.79,15.66,15.78,2244000.0
2014-04-11 11:20:00,15.79,15.79,15.7,15.74,2510000.0,15.79,15.79,15.7,15.74,2510000.0
2014-04-11 11:30:00,15.74,15.77,15.66,15.71,1690000.0,15.74,15.77,15.66,15.71,1690000.0
2014-04-11 11:40:00,15.72,15.72,15.61,15.63,1836000.0,15.72,15.72,15.61,15.63,1836000.0
2014-04-11 11:50:00,15.64,15.68,15.62,15.65,1734000.0,15.64,15.68,15.62,15.65,1734000.0
2014-04-11 12:00:00,15.65,15.67,15.6,15.61,1744000.0,15.65,15.67,15.6,15.61,1744000.0
2014-04-11 12:10:00,15.61,15.64,15.56,15.6,1584000.0,15.61,15.64,15.56,15.6,1584000.0
2014-04-11 12:20:00,15.61,15.61,15.54,15.55,1924000.0,15.61,15.61,15.54,15.55,1924000.0
2014-04-11 12:30:00,15.56,15.62,15.55,15.62,1514000.0,15.56,15.62,15.55,15.62,1514000.0
2014-04-11 12:40:00,15.62,15.63,15.59,15.61,1136000.0,15.62,15.63,15.59,15.61,1136000.0
2014-04-11 12:50:00,15.61,15.61,15.56,15.6,1252000.0,15.61,15.61,15.56,15.6,1252000.0
2014-04-11 13:00:00,15.6,15.63,15.55,15.55,1570000.0,15.6,15.63,15.55,15.55,1570000.0
2014-04-11 13:10:00,15.55,15.6,15.55,15.58,848000.0,15.55,15.6,15.55,15.58,848000.0
2014-04-11 13:20:00,15.58,15.59,15.53,15.53,1588000.0,15.58,15.59,15.53,15.53,1588000.0
2014-04-11 13:30:00,15.53,15.59,15.51,15.57,1582000.0,15.53,15.59,15.51,15.57,1582000.0
2014-04-11 13:40:00,15.57,15.63,15.57,15.6,1504000.0,15.57,15.63,15.57,15.6,1504000.0
2014-04-11 13:50:00,15.6,15.61,15.56,15.56,1396000.0,15.6,15.61,15.56,15.56,1396000.0
2014-04-11 14:00:00,15.57,15.65,15.56,15.63,1788000.0,15.57,15.65,15.56,15.63,1788000.0
2014-04-11 14:10:00,15.62,15.63,15.58,15.62,1318000.0,15.62,15.63,15.58,15.62,1318000.0
2014-04-11 14:20:00,15.62,15.64,15.61,15.62,1270000.0,15.62,15.64,15.61,15.62,1270000.0
2014-04-11 14:30:00,15.62,15.64,15.55,15.55,1118000.0,15.62,15.64,15.55,15.55,1118000.0
2014-04-11 14:40:00,15.55,15.56,15.49,15.5,3062000.0,15.55,15.56,15.49,15.5,3062000.0
2014-04-11 14:50:00,15.5,15.6,15.49,15.6,5340000.0,15.5,15.6,15.49,15.6,5340000.0
2014-04-11 15:00:00,15.6,15.6,15.48,15.54,3384000.0,15.6,15.6,15.48,15.54,3384000.0
2014-04-11 15:10:00,15.55,15.55,15.5,15.51,1600000.0,15.55,15.55,15.5,15.51,1600000.0
2014-04-11 15:20:00,15.51,15.62,15.51,15.59,2398000.0,15.51,15.62,15.51,15.59,2398000.0
2014-04-11 15:30:00,15.59,15.61,15.55,15.56,3218000.0,15.59,15.61,15.55,15.56,3218000.0
2014-04-11 15:40:00,15.56,15.61,15.56,15.6,3724000.0,15.56,15.61,15.56,15.6,3724000.0
2014-04-11 15:50:00,15.59,15.61,15.53,15.59,6566000.0,15.59,15.61,15.53,15.59,6566000.0
2014-04-14 09:30:00,15.89,15.91,15.76,15.81,6234000.0,15.89,15.91,15.76,15.81,6234000.0
2014-04-14 09:40:00,15.81,15.87,15.76,15.8,2782000.0,15.81,15.87,15.76,15.8,2782000.0
2014-04-14 09:50:00,15.8,15.84,15.72,15.77,2102000.0,15.8,15.84,15.72,15.77,2102000.0
2014-04-14 10:00:00,15.76,15.84,15.72,15.81,2876000.0,15.76,15.84,15.72,15.81,2876000.0
2014-04-14 10:10:00,15.81,15.81,15.7,15.7,1476000.0,15.81,15.81,15.7,15.7,1476000.0
2014-04-14 10:20:00,15.71,15.72,15.62,15.66,1996000.0,15.71,15.72,15.62,15.66,1996000.0
2014-04-14 10:30:00,15.66,15.73,15.65,15.71,2524000.0,15.66,15.73,15.65,15.71,2524000.0
2014-04-14 10:40:00,15.71,15.84,15.71,15.83,1746000.0,15.71,15.84,15.71,15.83,1746000.0
2014-04-14 10:50:00,15.83,16.01,15.83,15.99,5868000.0,15.83,16.01,15.83,15.99,5868000.0
2014-04-14 11:00:00,15.99,16.02,15.93,15.93,1576000.0,15.99,16.02,15.93,15.93,1576000.0
2014-04-14 11:10:00,15.93,15.97,15.91,15.94,1028000.0,15.93,15.97,15.91,15.94,1028000.0
2014-04-14 11:20:00,15.94,15.94,15.89,15.91,728000.0,15.94,15.94,15.89,15.91,728000.0
2014-04-14 11:30:00,15.91,15.96,15.9,15.91,626000.0,15.91,15.96,15.9,15.91,626000.0
2014-04-14 11:40:00,15.92,15.92,15.86,15.87,706000.0,15.92,15.92,15.86,15.87,706000.0
2014-04-14 11:50:00,15.87,15.89,15.78,15.79,1310000.0,15.87,15.89,15.78,15.79,1310000.0
2014-04-14 12:00:00,15.79,15.83,15.77,15.8,524000.0,15.79,15.83,15.77,15.8,524000.0
2014-04-14 12:10:00,15.79,15.84,15.79,15.82,476000.0,15.79,15.84,15.79,15.82,476000.0
2014-04-14 12:20:00,15.81,15.82,15.77,15.81,582000.0,15.81,15.82,15.77,15.81,582000.0
2014-04-14 12:30:00,15.8,15.82,15.79,15.8,768000.0,15.8,15.82,15.79,15.8,768000.0
2014-04-14 12:40:00,15.8,15.82,15.78,15.8,588000.0,15.8,15.82,15.78,15.8,588000.0
2014-04-14 12:50:00,15.8,15.81,15.75,15.76,538000.0,15.8,15.81,15.75,15.76,538000.0
2014-04-14 13:00:00,15.77,15.77,15.73,15.74,698000.0,15.77,15.77,15.73,15.74,698000.0
2014-04-14 13:10:00,15.74,15.74,15.69,15.69,856000.0,15.74,15.74,15.69,15.69,856000.0
2014-04-14 13:20:00,15.7,15.7,15.64,15.64,1332000.0,15.7,15.7,15.64,15.64,1332000.0
2014-04-14 13:30:00,15.64,15.7,15.63,15.7,1242000.0,15.64,15.7,15.63,15.7,1242000.0
2014-04-14 13:40:00,15.7,15.7,15.62,15.63,750000.0,15.7,15.7,15.62,15.63,750000.0
2014-04-14 13:50:00,15.63,15.65,15.61,15.61,742000.0,15.63,15.65,15.61,15.61,742000.0
2014-04-14 14:00:00,15.61,15.63,15.57,15.6,1880000.0,15.61,15.63,15.57,15.6,1880000.0
2014-04-14 14:10:00,15.59,15.62,15.58,15.59,1160000.0,15.59,15.62,15.58,15.59,1160000.0
2014-04-14 14:20:00,15.59,15.63,15.56,15.61,1280000.0,15.59,15.63,15.56,15.61,1280000.0
2014-04-14 14:30:00,15.61,15.66,15.59,15.66,1156000.0,15.61,15.66,15.59,15.66,1156000.0
2014-04-14 14:40:00,15.65,15.7,15.63,15.69,1132000.0,15.65,15.7,15.63,15.69,1132000.0
2014-04-14 14:50:00,15.68,15.71,15.65,15.65,1036000.0,15.68,15.71,15.65,15.65,1036000.0
2014-04-14 15:00:00,15.65,15.66,15.62,15.63,1678000.0,15.65,15.66,15.62,15.63,1678000.0
2014-04-14 15:10:00,15.62,15.64,15.58,15.61,1744000.0,15.62,15.64,15.58,15.61,1744000.0
2014-04-14 15:20:00,15.61,15.67,15.6,15.67,1822000.0,15.61,15.67,15.6,15.67,1822000.0
2014-04-14 15:30:00,15.66,15.75,15.66,15.74,2320000.0,15.66,15.75,15.66,15.74,2320000.0
2014-04-14 15:40:00,15.74,15.75,15.69,15.74,2132000.0,15.74,15.75,15.69,15.74,2132000.0
2014-04-14 15:50:00,15.73,15.81,15.73,15.8,4470000.0,15.73,15.81,15.73,15.8,4470000.0
2014-04-15 09:30:00,15.83,15.85,15.67,15.8,2562000.0,15.83,15.85,15.67,15.8,2562000.0
2014-04-15 09:40:00,15.82,15.91,15.81,15.9,1558000.0,15.82,15.91,15.81,15.9,1558000.0
2014-04-15 09:50:00,15.9,15.91,15.76,15.76,1908000.0,15.9,15.91,15.76,15.76,1908000.0
2014-04-15 10:00:00,15.76,15.86,15.72,15.74,2006000.0,15.76,15.86,15.72,15.74,2006000.0
2014-04-15 10:10:00,15.73,15.74,15.63,15.63,2168000.0,15.73,15.74,15.63,15.63,2168000.0
2014-04-15 10:20:00,15.63,15.64,15.56,15.59,3454000.0,15.63,15.64,15.56,15.59,3454000.0
2014-04-15 10:30:00,15.58,15.58,15.47,15.53,4628000.0,15.58,15.58,15.47,15.53,4628000.0
2014-04-15 10:40:00,15.53,15.58,15.44,15.45,3478000.0,15.53,15.58,15.44,15.45,3478000.0
2014-04-15 10:50:00,15.45,15.5,15.36,15.39,3394000.0,15.45,15.5,15.36,15.39,3394000.0
2014-04-15 11:00:00,15.38,15.49,15.33,15.44,3306000.0,15.38,15.49,15.33,15.44,3306000.0
2014-04-15 11:10:00,15.45,15.51,15.42,15.51,1572000.0,15.45,15.51,15.42,15.51,1572000.0
2014-04-15 11:20:00,15.5,15.56,15.48,15.5,1780000.0,15.5,15.56,15.48,15.5,1780000.0
2014-04-15 11:30:00,15.51,15.55,15.48,15.48,1038000.0,15.51,15.55,15.48,15.48,1038000.0
2014-04-15 11:40:00,15.47,15.48,15.41,15.42,1966000.0,15.47,15.48,15.41,15.42,1966000.0
2014-04-15 11:50:00,15.42,15.44,15.28,15.33,4242000.0,15.42,15.44,15.28,15.33,4242000.0
2014-04-15 12:00:00,15.32,15.38,15.29,15.36,1538000.0,15.32,15.38,15.29,15.36,1538000.0
2014-04-15 12:10:00,15.37,15.44,15.35,15.41,2260000.0,15.37,15.44,15.35,15.41,2260000.0
2014-04-15 12:20:00,15.41,15.43,15.34,15.41,1346000.0,15.41,15.43,15.34,15.41,1346000.0
2014-04-15 12:30:00,15.41,15.42,15.35,15.41,1296000.0,15.41,15.42,15.35,15.41,1296000.0
2014-04-15 12:40:00,15.41,15.45,15.38,15.38,906000.0,15.41,15.45,15.38,15.38,906000.0
2014-04-15 12:50:00,15.39,15.44,15.36,15.38,1242000.0,15.39,15.44,15.36,15.38,1242000.0
2014-04-15 13:00:00,15.37,15.45,15.35,15.42,1670000.0,15.37,15.45,15.35,15.42,1670000.0
2014-04-15 13:10:00,15.42,15.48,15.37,15.43,1744000.0,15.42,15.48,15.37,15.43,1744000.0
2014-04-15 13:20:00,15.44,15.5,15.4,15.5,1140000.0,15.44,15.5,15.4,15.5,1140000.0
2014-04-15 13:30:00,15.48,15.58,15.45,15.55,1622000.0,15.48,15.58,15.45,15.55,1622000.0
2014-04-15 13:40:00,15.54,15.62,15.54,15.57,2264000.0,15.54,15.62,15.54,15.57,2264000.0
2014-04-15 13:50:00,15.57,15.67,15.55,15.65,1866000.0,15.57,15.67,15.55,15.65,1866000.0
2014-04-15 14:00:00,15.65,15.68,15.61,15.61,1482000.0,15.65,15.68,15.61,15.61,1482000.0
2014-04-15 14:10:00,15.62,15.66,15.59,15.59,1090000.0,15.62,15.66,15.59,15.59,1090000.0
2014-04-15 14:20:00,15.59,15.62,15.55,15.6,796000.0,15.59,15.62,15.55,15.6,796000.0
2014-04-15 14:30:00,15.59,15.7,15.58,15.69,1292000.0,15.59,15.7,15.58,15.69,1292000.0
2014-04-15 14:40:00,15.7,15.77,15.69,15.73,2202000.0,15.7,15.77,15.69,15.73,2202000.0
2014-04-15 14:50:00,15.73,15.84,15.72,15.77,3724000.0,15.73,15.84,15.72,15.77,3724000.0
2014-04-15 15:00:00,15.77,15.8,15.7,15.72,1558000.0,15.77,15.8,15.7,15.72,1558000.0
2014-04-15 15:10:00,15.72,15.86,15.71,15.86,1758000.0,15.72,15.86,15.71,15.86,1758000.0
2014-04-15 15:20:00,15.85,15.86,15.76,15.81,1986000.0,15.85,15.86,15.76,15.81,1986000.0
2014-04-15 15:30:00,15.81,15.82,15.72,15.73,2060000.0,15.81,15.82,15.72,15.73,2060000.0
2014-04-15 15:40:00,15.74,15.81,15.71,15.8,2242000.0,15.74,15.81,15.71,15.8,2242000.0
2014-04-15 15:50:00,15.8,15.83,15.77,15.8,4924000.0,15.8,15.83,15.77,15.8,4924000.0
2014-04-16 09:30:00,16.06,16.1,15.9,16.01,6430000.0,16.06,16.1,15.9,16.01,6430000.0
2014-04-16 09:40:00,15.99,16.0,15.85,15.88,2938000.0,15.99,16.0,15.85,15.88,2938000.0
2014-04-16 09:50:00,15.87,15.99,15.81,15.93,3338000.0,15.87,15.99,15.81,15.93,3338000.0
2014-04-16 10:00:00,15.92,15.94,15.79,15.83,2276000.0,15.92,15.94,15.79,15.83,2276000.0
2014-04-16 10:10:00,15.85,15.95,15.82,15.93,2174000.0,15.85,15.95,15.82,15.93,2174000.0
2014-04-16 10:20:00,15.93,15.98,15.88,15.88,1574000.0,15.93,15.98,15.88,15.88,1574000.0
2014-04-16 10:30:00,15.89,15.91,15.81,15.83,1192000.0,15.89,15.91,15.81,15.83,1192000.0
2014-04-16 10:40:00,15.83,15.83,15.75,15.79,1932000.0,15.83,15.83,15.75,15.79,1932000.0
2014-04-16 10:50:00,15.79,15.82,15.78,15.78,1244000.0,15.79,15.82,15.78,15.78,1244000.0
2014-04-16 11:00:00,15.78,15.84,15.74,15.81,1216000.0,15.78,15.84,15.74,15.81,1216000.0
2014-04-16 11:10:00,15.82,15.88,15.8,15.84,1216000.0,15.82,15.88,15.8,15.84,1216000.0
2014-04-16 11:20:00,15.85,15.89,15.82,15.89,896000.0,15.85,15.89,15.82,15.89,896000.0
2014-04-16 11:30:00,15.88,15.93,15.82,15.85,1124000.0,15.88,15.93,15.82,15.85,1124000.0
2014-04-16 11:40:00,15.85,15.86,15.82,15.85,542000.0,15.85,15.86,15.82,15.85,542000.0
2014-04-16 11:50:00,15.85,15.93,15.84,15.93,1472000.0,15.85,15.93,15.84,15.93,1472000.0
2014-04-16 12:00:00,15.92,16.02,15.91,16.01,2846000.0,15.92,16.02,15.91,16.01,2846000.0
2014-04-16 12:10:00,16.0,16.02,15.94,15.99,1164000.0,16.0,16.02,15.94,15.99,1164000.0
2014-04-16 12:20:00,15.99,16.02,15.96,16.0,932000.0,15.99,16.02,15.96,16.0,932000.0
2014-04-16 12:30:00,16.0,16.03,15.93,15.93,1096000.0,16.0,16.03,15.93,15.93,1096000.0
2014-04-16 12:40:00,15.93,15.96,15.92,15.94,676000.0,15.93,15.96,15.92,15.94,676000.0
2014-04-16 12:50:00,15.93,15.97,15.87,15.87,622000.0,15.93,15.97,15.87,15.87,622000.0
2014-04-16 13:00:00,15.88,15.91,15.81,15.87,1408000.0,15.88,15.91,15.81,15.87,1408000.0
2014-04-16 13:10:00,15.87,15.9,15.83,15.86,488000.0,15.87,15.9,15.83,15.86,488000.0
2014-04-16 13:20:00,15.87,15.91,15.85,15.89,696000.0,15.87,15.91,15.85,15.89,696000.0
2014-04-16 13:30:00,15.87,15.88,15.81,15.86,646000.0,15.87,15.88,15.81,15.86,646000.0
2014-04-16 13:40:00,15.87,15.91,15.84,15.88,592000.0,15.87,15.91,15.84,15.88,592000.0
2014-04-16 13:50:00,15.88,15.91,15.86,15.9,562000.0,15.88,15.91,15.86,15.9,562000.0
2014-04-16 14:00:00,15.91,15.93,15.89,15.92,614000.0,15.91,15.93,15.89,15.92,614000.0
2014-04-16 14:10:00,15.92,15.93,15.84,15.88,822000.0,15.92,15.93,15.84,15.88,822000.0
2014-04-16 14:20:00,15.89,15.96,15.87,15.94,722000.0,15.89,15.96,15.87,15.94,722000.0
2014-04-16 14:30:00,15.93,15.95,15.92,15.94,330000.0,15.93,15.95,15.92,15.94,330000.0
2014-04-16 14:40:00,15.93,16.0,15.92,16.0,1036000.0,15.93,16.0,15.92,16.0,1036000.0
2014-04-16 14:50:00,16.0,16.04,16.0,16.03,1130000.0,16.0,16.04,16.0,16.03,1130000.0
2014-04-16 15:00:00,16.03,16.05,15.99,16.04,1468000.0,16.03,16.05,15.99,16.04,1468000.0
2014-04-16 15:10:00,16.04,16.06,16.03,16.05,1508000.0,16.04,16.06,16.03,16.05,1508000.0
2014-04-16 15:20:00,16.06,16.07,16.03,16.06,1216000.0,16.06,16.07,16.03,16.06,1216000.0
2014-04-16 15:30:00,16.06,16.1,16.06,16.09,2346000.0,16.06,16.1,16.06,16.09,2346000.0
2014-04-16 15:40:00,16.09,16.14,16.08,16.13,3698000.0,16.09,16.14,16.08,16.13,3698000.0
2014-04-16 15:50:00,16.13,16.2,16.13,16.18,8232000.0,16.13,16.2,16.13,16.18,8232000.0
2014-04-17 09:30:00,15.99,16.28,15.99,16.27,8986000.0,15.99,16.28,15.99,16.27,8986000.0
2014-04-17 09:40:00,16.27,16.37,16.26,16.29,6596000.0,16.27,16.37,16.26,16.29,6596000.0
2014-04-17 09:50:00,16.29,16.34,16.16,16.32,4956000.0,16.29,16.34,16.16,16.32,4956000.0
2014-04-17 10:00:00,16.33,16.34,16.22,16.26,2076000.0,16.33,16.34,16.22,16.26,2076000.0
2014-04-17 10:10:00,16.27,16.3,16.17,16.21,2340000.0,16.27,16.3,16.17,16.21,2340000.0
2014-04-17 10:20:00,16.21,16.38,16.21,16.37,2008000.0,16.21,16.38,16.21,16.37,2008000.0
2014-04-17 10:30:00,16.37,16.42,16.34,16.39,3326000.0,16.37,16.42,16.34,16.39,3326000.0
2014-04-17 10:40:00,16.39,16.43,16.25,16.26,2928000.0,16.39,16.43,16.25,16.26,2928000.0
2014-04-17 10:50:00,16.26,16.33,16.25,16.3,1020000.0,16.26,16.33,16.25,16.3,1020000.0
2014-04-17 11:00:00,16.31,16.33,16.28,16.28,744000.0,16.31,16.33,16.28,16.28,744000.0
2014-04-17 11:10:00,16.28,16.31,16.23,16.26,1270000.0,16.28,16.31,16.23,16.26,1270000.0
2014-04-17 11:20:00,16.26,16.33,16.25,16.32,788000.0,16.26,16.33,16.25,16.32,788000.0
2014-04-17 11:30:00,16.32,16.34,16.24,16.25,1330000.0,16.32,16.34,16.24,16.25,1330000.0
2014-04-17 11:40:00,16.25,16.27,16.23,16.24,908000.0,16.25,16.27,16.23,16.24,908000.0
2014-04-17 11:50:00,16.24,16.29,16.23,16.27,904000.0,16.24,16.29,16.23,16.27,904000.0
2014-04-17 12:00:00,16.27,16.34,16.26,16.32,754000.0,16.27,16.34,16.26,16.32,754000.0
2014-04-17 12:10:00,16.32,16.34,16.29,16.29,724000.0,16.32,16.34,16.29,16.29,724000.0
2014-04-17 12:20:00,16.3,16.33,16.28,16.32,536000.0,16.3,16.33,16.28,16.32,536000.0
2014-04-17 12:30:00,16.3,16.31,16.23,16.25,1068000.0,16.3,16.31,16.23,16.25,1068000.0
2014-04-17 12:40:00,16.27,16.31,16.25,16.31,748000.0,16.27,16.31,16.25,16.31,748000.0
2014-04-17 12:50:00,16.29,16.32,16.29,16.3,520000.0,16.29,16.32,16.29,16.3,520000.0
2014-04-17 13:00:00,16.3,16.35,16.3,16.34,526000.0,16.3,16.35,16.3,16.34,526000.0
2014-04-17 13:10:00,16.34,16.36,16.32,16.32,616000.0,16.34,16.36,16.32,16.32,616000.0
2014-04-17 13:20:00,16.32,16.34,16.3,16.33,1040000.0,16.32,16.34,16.3,16.33,1040000.0
2014-04-17 13:30:00,16.33,16.34,16.31,16.33,618000.0,16.33,16.34,16.31,16.33,618000.0
2014-04-17 13:40:00,16.33,16.35,16.31,16.31,1100000.0,16.33,16.35,16.31,16.31,1100000.0
2014-04-17 13:50:00,16.31,16.33,16.3,16.33,756000.0,16.31,16.33,16.3,16.33,756000.0
2014-04-17 14:00:00,16.33,16.33,16.29,16.31,968000.0,16.33,16.33,16.29,16.31,968000.0
2014-04-17 14:10:00,16.31,16.32,16.24,16.25,1476000.0,16.31,16.32,16.24,16.25,1476000.0
2014-04-17 14:20:00,16.25,16.28,16.24,16.25,1240000.0,16.25,16.28,16.24,16.25,1240000.0
2014-04-17 14:30:00,16.25,16.25,16.21,16.24,1052000.0,16.25,16.25,16.21,16.24,1052000.0
2014-04-17 14:40:00,16.23,16.27,16.23,16.26,848000.0,16.23,16.27,16.23,16.26,848000.0
2014-04-17 14:50:00,16.27,16.28,16.25,16.26,964000.0,16.27,16.28,16.25,16.26,964000.0
2014-04-17 15:00:00,16.26,16.27,16.25,16.26,718000.0,16.26,16.27,16.25,16.26,718000.0
2014-04-17 15:10:00,16.26,16.29,16.26,16.28,706000.0,16.26,16.29,16.26,16.28,706000.0
2014-04-17 15:20:00,16.28,16.3,16.27,16.29,1072000.0,16.28,16.3,16.27,16.29,1072000.0
2014-04-17 15:30:00,16.29,16.29,16.24,16.25,1432000.0,16.29,16.29,16.24,16.25,1432000.0
2014-04-17 15:40:00,16.25,16.3,16.24,16.3,1998000.0,16.25,16.3,16.24,16.3,1998000.0
2014-04-17 15:50:00,16.3,16.3,16.25,16.25,3860000.0,16.3,16.3,16.25,16.25,3860000.0
2014-04-21 09:30:00,16.2,16.32,16.12,16.21,3622000.0,16.2,16.32,16.12,16.21,3622000.0
2014-04-21 09:40:00,16.21,16.34,16.21,16.27,1732000.0,16.21,16.34,16.21,16.27,1732000.0
2014-04-21 09:50:00,16.25,16.26,16.2,16.23,1380000.0,16.25,16.26,16.2,16.23,1380000.0
2014-04-21 10:00:00,16.24,16.36,16.23,16.34,2198000.0,16.24,16.36,16.23,16.34,2198000.0
2014-04-21 10:10:00,16.34,16.37,16.31,16.33,1536000.0,16.34,16.37,16.31,16.33,1536000.0
2014-04-21 10:20:00,16.34,16.34,16.28,16.31,1106000.0,16.34,16.34,16.28,16.31,1106000.0
2014-04-21 10:30:00,16.31,16.31,16.22,16.23,1432000.0,16.31,16.31,16.22,16.23,1432000.0
2014-04-21 10:40:00,16.23,16.27,16.2,16.26,834000.0,16.23,16.27,16.2,16.26,834000.0
2014-04-21 10:50:00,16.27,16.29,16.23,16.25,898000.0,16.27,16.29,16.23,16.25,898000.0
2014-04-21 11:00:00,16.26,16.29,16.24,16.29,674000.0,16.26,16.29,16.24,16.29,674000.0
2014-04-21 11:10:00,16.29,16.34,16.28,16.31,668000.0,16.29,16.34,16.28,16.31,668000.0
2014-04-21 11:20:00,16.3,16.3,16.28,16.29,388000.0,16.3,16.3,16.28,16.29,388000.0
2014-04-21 11:30:00,16.29,16.3,16.27,16.27,426000.0,16.29,16.3,16.27,16.27,426000.0
2014-04-21 11:40:00,16.28,16.36,16.27,16.34,910000.0,16.28,16.36,16.27,16.34,910000.0
2014-04-21 11:50:00,16.35,16.41,16.34,16.41,1116000.0,16.35,16.41,16.34,16.41,1116000.0
2014-04-21 12:00:00,16.41,16.43,16.38,16.41,1194000.0,16.41,16.43,16.38,16.41,1194000.0
2014-04-21 12:10:00,16.41,16.45,16.4,16.42,1314000.0,16.41,16.45,16.4,16.42,1314000.0
2014-04-21 12:20:00,16.42,16.43,16.4,16.4,770000.0,16.42,16.43,16.4,16.4,770000.0
2014-04-21 12:30:00,16.41,16.43,16.38,16.4,1042000.0,16.41,16.43,16.38,16.4,1042000.0
2014-04-21 12:40:00,16.4,16.45,16.39,16.43,1142000.0,16.4,16.45,16.39,16.43,1142000.0
2014-04-21 12:50:00,16.43,16.49,16.42,16.48,1304000.0,16.43,16.49,16.42,16.48,1304000.0
2014-04-21 13:00:00,16.48,16.48,16.43,16.45,950000.0,16.48,16.48,16.43,16.45,950000.0
2014-04-21 13:10:00,16.45,16.5,16.45,16.47,686000.0,16.45,16.5,16.45,16.47,686000.0
2014-04-21 13:20:00,16.48,16.51,16.47,16.51,860000.0,16.48,16.51,16.47,16.51,860000.0
2014-04-21 13:30:00,16.51,16.52,16.46,16.47,960000.0,16.51,16.52,16.46,16.47,960000.0
2014-04-21 13:40:00,16.47,16.49,16.44,16.46,694000.0,16.47,16.49,16.44,16.46,694000.0
2014-04-21 13:50:00,16.47,16.5,16.46,16.49,582000.0,16.47,16.5,16.46,16.49,582000.0
2014-04-21 14:00:00,16.5,16.5,16.47,16.48,536000.0,16.5,16.5,16.47,16.48,536000.0
2014-04-21 14:10:00,16.49,16.53,16.47,16.52,948000.0,16.49,16.53,16.47,16.52,948000.0
2014-04-21 14:20:00,16.52,16.52,16.5,16.52,618000.0,16.52,16.52,16.5,16.52,618000.0
2014-04-21 14:30:00,16.51,16.55,16.48,16.55,1612000.0,16.51,16.55,16.48,16.55,1612000.0
2014-04-21 14:40:00,16.55,16.56,16.51,16.52,772000.0,16.55,16.56,16.51,16.52,772000.0
2014-04-21 14:50:00,16.52,16.52,16.48,16.5,874000.0,16.52,16.52,16.48,16.5,874000.0
2014-04-21 15:00:00,16.5,16.51,16.49,16.49,896000.0,16.5,16.51,16.49,16.49,896000.0
2014-04-21 15:10:00,16.49,16.5,16.45,16.48,1076000.0,16.49,16.5,16.45,16.48,1076000.0
2014-04-21 15:20:00,16.48,16.51,16.46,16.49,796000.0,16.48,16.51,16.46,16.49,796000.0
2014-04-21 15:30:00,16.48,16.5,16.46,16.49,1652000.0,16.48,16.5,16.46,16.49,1652000.0
2014-04-21 15:40:00,16.49,16.52,16.47,16.5,2212000.0,16.49,16.52,16.47,16.5,2212000.0
2014-04-21 15:50:00,16.5,16.55,16.5,16.54,3482000.0,16.5,16.55,16.5,16.54,3482000.0
2014-04-22 09:30:00,16.61,16.76,16.56,16.68,4346000.0,16.61,16.76,16.56,16.68,4346000.0
2014-04-22 09:40:00,16.67,16.72,16.59,16.68,3244000.0,16.67,16.72,16.59,16.68,3244000.0
2014-04-22 09:50:00,16.69,16.88,16.69,16.74,3340000.0,16.69,16.88,16.69,16.74,3340000.0
2014-04-22 10:00:00,16.73,16.78,16.68,16.68,2088000.0,16.73,16.78,16.68,16.68,2088000.0
2014-04-22 10:10:00,16.7,16.7,16.63,16.66,1170000.0,16.7,16.7,16.63,16.66,1170000.0
2014-04-22 10:20:00,16.67,16.7,16.63,16.66,1036000.0,16.67,16.7,16.63,16.66,1036000.0
2014-04-22 10:30:00,16.66,16.71,16.66,16.7,808000.0,16.66,16.71,16.66,16.7,808000.0
2014-04-22 10:40:00,16.68,16.72,16.67,16.68,1270000.0,16.68,16.72,16.67,16.68,1270000.0
2014-04-22 10:50:00,16.68,16.72,16.66,16.69,1680000.0,16.68,16.72,16.66,16.69,1680000.0
2014-04-22 11:00:00,16.68,16.7,16.67,16.69,654000.0,16.68,16.7,16.67,16.69,654000.0
2014-04-22 11:10:00,16.69,16.7,16.66,16.68,414000.0,16.69,16.7,16.66,16.68,414000.0
2014-04-22 11:20:00,16.67,16.7,16.66,16.68,768000.0,16.67,16.7,16.66,16.68,768000.0
2014-04-22 11:30:00,16.67,16.71,16.66,16.71,800000.0,16.67,16.71,16.66,16.71,800000.0
2014-04-22 11:40:00,16.71,16.71,16.67,16.68,870000.0,16.71,16.71,16.67,16.68,870000.0
2014-04-22 11:50:00,16.68,16.71,16.66,16.68,710000.0,16.68,16.71,16.66,16.68,710000.0
2014-04-22 12:00:00,16.68,16.69,16.66,16.66,1400000.0,16.68,16.69,16.66,16.66,1400000.0
2014-04-22 12:10:00,16.67,16.69,16.66,16.68,1244000.0,16.67,16.69,16.66,16.68,1244000.0
2014-04-22 12:20:00,16.67,16.68,16.65,16.66,1414000.0,16.67,16.68,16.65,16.66,1414000.0
2014-04-22 12:30:00,16.66,16.68,16.63,16.64,934000.0,16.66,16.68,16.63,16.64,934000.0
2014-04-22 12:40:00,16.64,16.66,16.64,16.64,992000.0,16.64,16.66,16.64,16.64,992000.0
2014-04-22 12:50:00,16.65,16.65,16.6,16.63,910000.0,16.65,16.65,16.6,16.63,910000.0
2014-04-22 13:00:00,16.64,16.64,16.61,16.63,1244000.0,16.64,16.64,16.61,16.63,1244000.0
2014-04-22 13:10:00,16.64,16.65,16.58,16.59,836000.0,16.64,16.65,16.58,16.59,836000.0
2014-04-22 13:20:00,16.59,16.62,16.58,16.59,1068000.0,16.59,16.62,16.58,16.59,1068000.0
2014-04-22 13:30:00,16.59,16.63,16.58,16.63,542000.0,16.59,16.63,16.58,16.63,542000.0
2014-04-22 13:40:00,16.62,16.63,16.6,16.62,546000.0,16.62,16.63,16.6,16.62,546000.0
2014-04-22 13:50:00,16.62,16.66,16.62,16.64,866000.0,16.62,16.66,16.62,16.64,866000.0
2014-04-22 14:00:00,16.63,16.64,16.59,16.59,836000.0,16.63,16.64,16.59,16.59,836000.0
2014-04-22 14:10:00,16.59,16.6,16.58,16.58,1264000.0,16.59,16.6,16.58,16.58,1264000.0
2014-04-22 14:20:00,16.58,16.58,16.51,16.51,2320000.0,16.58,16.58,16.51,16.51,2320000.0
2014-04-22 14:30:00,16.51,16.6,16.51,16.58,1520000.0,16.51,16.6,16.51,16.58,1520000.0
2014-04-22 14:40:00,16.59,16.59,16.57,16.57,886000.0,16.59,16.59,16.57,16.57,886000.0
2014-04-22 14:50:00,16.57,16.58,16.55,16.55,610000.0,16.57,16.58,16.55,16.55,610000.0
2014-04-22 15:00:00,16.55,16.56,16.51,16.52,1164000.0,16.55,16.56,16.51,16.52,1164000.0
2014-04-22 15:10:00,16.51,16.52,16.48,16.49,1514000.0,16.51,16.52,16.48,16.49,1514000.0
2014-04-22 15:20:00,16.48,16.58,16.48,16.49,1528000.0,16.48,16.58,16.48,16.49,1528000.0
2014-04-22 15:30:00,16.49,16.54,16.49,16.49,2010000.0,16.49,16.54,16.49,16.49,2010000.0
2014-04-22 15:40:00,16.5,16.5,16.46,16.48,2454000.0,16.5,16.5,16.46,16.48,2454000.0
2014-04-22 15:50:00,16.47,16.49,16.45,16.47,3664000.0,16.47,16.49,16.45,16.47,3664000.0
2014-04-23 09:30:00,16.65,16.66,16.33,16.37,5012000.0,16.65,16.66,16.33,16.37,5012000.0
2014-04-23 09:40:00,16.37,16.45,16.3,16.4,2514000.0,16.37,16.45,16.3,16.4,2514000.0
2014-04-23 09:50:00,16.4,16.49,16.36,16.41,1618000.0,16.4,16.49,16.36,16.41,1618000.0
2014-04-23 10:00:00,16.4,16.4,16.32,16.33,1220000.0,16.4,16.4,16.32,16.33,1220000.0
2014-04-23 10:10:00,16.34,16.39,16.32,16.35,1436000.0,16.34,16.39,16.32,16.35,1436000.0
2014-04-23 10:20:00,16.34,16.4,16.32,16.36,754000.0,16.34,16.4,16.32,16.36,754000.0
2014-04-23 10:30:00,16.36,16.38,16.32,16.37,588000.0,16.36,16.38,16.32,16.37,588000.0
2014-04-23 10:40:00,16.37,16.42,16.34,16.34,980000.0,16.37,16.42,16.34,16.34,980000.0
2014-04-23 10:50:00,16.35,16.37,16.28,16.29,1722000.0,16.35,16.37,16.28,16.29,1722000.0
2014-04-23 11:00:00,16.29,16.32,16.26,16.29,2002000.0,16.29,16.32,16.26,16.29,2002000.0
2014-04-23 11:10:00,16.29,16.3,16.23,16.27,1292000.0,16.29,16.3,16.23,16.27,1292000.0
2014-04-23 11:20:00,16.27,16.3,16.26,16.28,720000.0,16.27,16.3,16.26,16.28,720000.0
2014-04-23 11:30:00,16.3,16.36,16.29,16.35,1130000.0,16.3,16.36,16.29,16.35,1130000.0
2014-04-23 11:40:00,16.35,16.37,16.31,16.32,1384000.0,16.35,16.37,16.31,16.32,1384000.0
2014-04-23 11:50:00,16.32,16.36,16.29,16.34,640000.0,16.32,16.36,16.29,16.34,640000.0
2014-04-23 12:00:00,16.34,16.34,16.29,16.29,516000.0,16.34,16.34,16.29,16.29,516000.0
2014-04-23 12:10:00,16.28,16.31,16.24,16.25,1434000.0,16.28,16.31,16.24,16.25,1434000.0
2014-04-23 12:20:00,16.26,16.26,16.18,16.2,1752000.0,16.26,16.26,16.18,16.2,1752000.0
2014-04-23 12:30:00,16.21,16.27,16.2,16.26,1286000.0,16.21,16.27,16.2,16.26,1286000.0
2014-04-23 12:40:00,16.26,16.26,16.21,16.24,748000.0,16.26,16.26,16.21,16.24,748000.0
2014-04-23 12:50:00,16.24,16.27,16.24,16.25,738000.0,16.24,16.27,16.24,16.25,738000.0
2014-04-23 13:00:00,16.25,16.28,16.24,16.26,804000.0,16.25,16.28,16.24,16.26,804000.0
2014-04-23 13:10:00,16.27,16.28,16.23,16.24,1542000.0,16.27,16.28,16.23,16.24,1542000.0
2014-04-23 13:20:00,16.26,16.27,16.24,16.26,500000.0,16.26,16.27,16.24,16.26,500000.0
2014-04-23 13:30:00,16.26,16.26,16.22,16.22,616000.0,16.26,16.26,16.22,16.22,616000.0
2014-04-23 13:40:00,16.21,16.24,16.2,16.23,748000.0,16.21,16.24,16.2,16.23,748000.0
2014-04-23 13:50:00,16.22,16.23,16.2,16.22,790000.0,16.22,16.23,16.2,16.22,790000.0
2014-04-23 14:00:00,16.22,16.23,16.2,16.23,732000.0,16.22,16.23,16.2,16.23,732000.0
2014-04-23 14:10:00,16.23,16.24,16.21,16.22,1062000.0,16.23,16.24,16.21,16.22,1062000.0
2014-04-23 14:20:00,16.22,16.22,16.17,16.19,1688000.0,16.22,16.22,16.17,16.19,1688000.0
2014-04-23 14:30:00,16.19,16.24,16.18,16.22,1164000.0,16.19,16.24,16.18,16.22,1164000.0
2014-04-23 14:40:00,16.21,16.23,16.19,16.2,1056000.0,16.21,16.23,16.19,16.2,1056000.0
2014-04-23 14:50:00,16.19,16.21,16.19,16.2,1028000.0,16.19,16.21,16.19,16.2,1028000.0
2014-04-23 15:00:00,16.19,16.25,16.19,16.25,1280000.0,16.19,16.25,16.19,16.25,1280000.0
2014-04-23 15:10:00,16.24,16.25,16.22,16.24,832000.0,16.24,16.25,16.22,16.24,832000.0
2014-04-23 15:20:00,16.24,16.25,16.21,16.22,990000.0,16.24,16.25,16.21,16.22,990000.0
2014-04-23 15:30:00,16.22,16.23,16.19,16.23,1534000.0,16.22,16.23,16.19,16.23,1534000.0
2014-04-23 15:40:00,16.22,16.23,16.19,16.2,1530000.0,16.22,16.23,16.19,16.2,1530000.0
2014-04-23 15:50:00,16.2,16.24,16.2,16.23,4660000.0,16.2,16.24,16.2,16.23,4660000.0
2014-04-24 09:30:00,16.5,16.53,16.46,16.5,5508000.0,16.5,16.53,16.46,16.5,5508000.0
2014-04-24 09:40:00,16.48,16.52,16.21,16.24,6208000.0,16.48,16.52,16.21,16.24,6208000.0
2014-04-24 09:50:00,16.25,16.32,16.23,16.28,3544000.0,16.25,16.32,16.23,16.28,3544000.0
2014-04-24 10:00:00,16.3,16.37,16.15,16.18,4672000.0,16.3,16.37,16.15,16.18,4672000.0
2014-04-24 10:10:00,16.19,16.42,16.15,16.41,2592000.0,16.19,16.42,16.15,16.41,2592000.0
2014-04-24 10:20:00,16.41,16.5,16.39,16.43,4948000.0,16.41,16.5,16.39,16.43,4948000.0
2014-04-24 10:30:00,16.43,16.55,16.4,16.54,3046000.0,16.43,16.55,16.4,16.54,3046000.0
2014-04-24 10:40:00,16.54,16.64,16.51,16.59,5306000.0,16.54,16.64,16.51,16.59,5306000.0
2014-04-24 10:50:00,16.59,16.61,16.51,16.55,3074000.0,16.59,16.61,16.51,16.55,3074000.0
2014-04-24 11:00:00,16.55,16.59,16.52,16.58,1568000.0,16.55,16.59,16.52,16.58,1568000.0
2014-04-24 11:10:00,16.59,16.73,16.59,16.72,3866000.0,16.59,16.73,16.59,16.72,3866000.0
2014-04-24 11:20:00,16.71,16.74,16.68,16.73,2818000.0,16.71,16.74,16.68,16.73,2818000.0
2014-04-24 11:30:00,16.73,16.75,16.68,16.7,2052000.0,16.73,16.75,16.68,16.7,2052000.0
2014-04-24 11:40:00,16.7,16.71,16.68,16.7,2422000.0,16.7,16.71,16.68,16.7,2422000.0
2014-04-24 11:50:00,16.7,16.75,16.68,16.73,1494000.0,16.7,16.75,16.68,16.73,1494000.0
2014-04-24 12:00:00,16.72,16.77,16.68,16.68,2096000.0,16.72,16.77,16.68,16.68,2096000.0
2014-04-24 12:10:00,16.68,16.71,16.64,16.66,1078000.0,16.68,16.71,16.64,16.66,1078000.0
2014-04-24 12:20:00,16.68,16.68,16.64,16.65,962000.0,16.68,16.68,16.64,16.65,962000.0
2014-04-24 12:30:00,16.65,16.71,16.65,16.7,724000.0,16.65,16.71,16.65,16.7,724000.0
2014-04-24 12:40:00,16.7,16.73,16.69,16.72,1178000.0,16.7,16.73,16.69,16.72,1178000.0
2014-04-24 12:50:00,16.72,16.75,16.71,16.72,1032000.0,16.72,16.75,16.71,16.72,1032000.0
2014-04-24 13:00:00,16.73,16.8,16.71,16.79,1960000.0,16.73,16.8,16.71,16.79,1960000.0
2014-04-24 13:10:00,16.79,16.82,16.78,16.78,2028000.0,16.79,16.82,16.78,16.78,2028000.0
2014-04-24 13:20:00,16.78,16.8,16.76,16.78,904000.0,16.78,16.8,16.76,16.78,904000.0
2014-04-24 13:30:00,16.78,16.79,16.71,16.73,1702000.0,16.78,16.79,16.71,16.73,1702000.0
2014-04-24 13:40:00,16.73,16.78,16.72,16.73,1634000.0,16.73,16.78,16.72,16.73,1634000.0
2014-04-24 13:50:00,16.73,16.77,16.7,16.71,1836000.0,16.73,16.77,16.7,16.71,1836000.0
2014-04-24 14:00:00,16.72,16.76,16.69,16.72,2066000.0,16.72,16.76,16.69,16.72,2066000.0
2014-04-24 14:10:00,16.72,16.8,16.72,16.76,2132000.0,16.72,16.8,16.72,16.76,2132000.0
2014-04-24 14:20:00,16.77,16.78,16.73,16.78,1142000.0,16.77,16.78,16.73,16.78,1142000.0
2014-04-24 14:30:00,16.78,16.81,16.75,16.8,1470000.0,16.78,16.81,16.75,16.8,1470000.0
2014-04-24 14:40:00,16.8,16.81,16.75,16.79,1756000.0,16.8,16.81,16.75,16.79,1756000.0
2014-04-24 14:50:00,16.79,16.8,16.76,16.78,2954000.0,16.79,16.8,16.76,16.78,2954000.0
2014-04-24 15:00:00,16.78,16.78,16.76,16.76,2252000.0,16.78,16.78,16.76,16.76,2252000.0
2014-04-24 15:10:00,16.76,16.78,16.75,16.78,2636000.0,16.76,16.78,16.75,16.78,2636000.0
2014-04-24 15:20:00,16.78,16.81,16.77,16.79,2866000.0,16.78,16.81,16.77,16.79,2866000.0
2014-04-24 15:30:00,16.79,16.82,16.77,16.79,2290000.0,16.79,16.82,16.77,16.79,2290000.0
2014-04-24 15:40:00,16.79,16.81,16.77,16.79,4420000.0,16.79,16.81,16.77,16.79,4420000.0
2014-04-24 15:50:00,16.8,16.87,16.76,16.85,10242000.0,16.8,16.87,16.76,16.85,10242000.0
2014-04-25 09:30:00,15.81,15.82,15.36,15.46,38850000.0,15.81,15.82,15.36,15.46,38850000.0
2014-04-25 09:40:00,15.47,15.68,15.46,15.55,14796000.0,15.47,15.68,15.46,15.55,14796000.0
2014-04-25 09:50:00,15.53,15.63,15.48,15.49,9344000.0,15.53,15.63,15.48,15.49,9344000.0
2014-04-25 10:00:00,15.49,15.5,15.39,15.5,13208000.0,15.49,15.5,15.39,15.5,13208000.0
2014-04-25 10:10:00,15.5,15.54,15.38,15.41,9496000.0,15.5,15.54,15.38,15.41,9496000.0
2014-04-25 10:20:00,15.41,15.44,15.32,15.34,11082000.0,15.41,15.44,15.32,15.34,11082000.0
2014-04-25 10:30:00,15.33,15.34,15.22,15.27,9386000.0,15.33,15.34,15.22,15.27,9386000.0
2014-04-25 10:40:00,15.27,15.29,15.2,15.27,6940000.0,15.27,15.29,15.2,15.27,6940000.0
2014-04-25 10:50:00,15.27,15.29,15.18,15.24,6662000.0,15.27,15.29,15.18,15.24,6662000.0
2014-04-25 11:00:00,15.25,15.28,15.16,15.18,7022000.0,15.25,15.28,15.16,15.18,7022000.0
2014-04-25 11:10:00,15.18,15.36,15.17,15.32,7818000.0,15.18,15.36,15.17,15.32,7818000.0
2014-04-25 11:20:00,15.32,15.39,15.31,15.38,5710000.0,15.32,15.39,15.31,15.38,5710000.0
2014-04-25 11:30:00,15.39,15.41,15.3,15.32,6654000.0,15.39,15.41,15.3,15.32,6654000.0
2014-04-25 11:40:00,15.33,15.37,15.29,15.33,4028000.0,15.33,15.37,15.29,15.33,4028000.0
2014-04-25 11:50:00,15.34,15.41,15.33,15.36,4028000.0,15.34,15.41,15.33,15.36,4028000.0
2014-04-25 12:00:00,15.36,15.45,15.36,15.44,5396000.0,15.36,15.45,15.36,15.44,5396000.0
2014-04-25 12:10:00,15.44,15.47,15.4,15.4,3178000.0,15.44,15.47,15.4,15.4,3178000.0
2014-04-25 12:20:00,15.4,15.4,15.35,15.36,2820000.0,15.4,15.4,15.35,15.36,2820000.0
2014-04-25 12:30:00,15.35,15.36,15.33,15.35,3624000.0,15.35,15.36,15.33,15.35,3624000.0
2014-04-25 12:40:00,15.35,15.4,15.34,15.37,2128000.0,15.35,15.4,15.34,15.37,2128000.0
2014-04-25 12:50:00,15.37,15.38,15.35,15.37,1694000.0,15.37,15.38,15.35,15.37,1694000.0
2014-04-25 13:00:00,15.38,15.4,15.35,15.37,3014000.0,15.38,15.4,15.35,15.37,3014000.0
2014-04-25 13:10:00,15.37,15.37,15.35,15.37,1514000.0,15.37,15.37,15.35,15.37,1514000.0
2014-04-25 13:20:00,15.37,15.39,15.34,15.34,1944000.0,15.37,15.39,15.34,15.34,1944000.0
2014-04-25 13:30:00,15.35,15.35,15.28,15.29,3536000.0,15.35,15.35,15.28,15.29,3536000.0
2014-04-25 13:40:00,15.29,15.36,15.29,15.33,2068000.0,15.29,15.36,15.29,15.33,2068000.0
2014-04-25 13:50:00,15.33,15.34,15.3,15.33,1906000.0,15.33,15.34,15.3,15.33,1906000.0
2014-04-25 14:00:00,15.33,15.33,15.25,15.26,4206000.0,15.33,15.33,15.25,15.26,4206000.0
2014-04-25 14:10:00,15.26,15.27,15.2,15.22,4404000.0,15.26,15.27,15.2,15.22,4404000.0
2014-04-25 14:20:00,15.22,15.31,15.21,15.27,3642000.0,15.22,15.31,15.21,15.27,3642000.0
2014-04-25 14:30:00,15.27,15.29,15.23,15.28,2752000.0,15.27,15.29,15.23,15.28,2752000.0
2014-04-25 14:40:00,15.29,15.34,15.26,15.34,3808000.0,15.29,15.34,15.26,15.34,3808000.0
2014-04-25 14:50:00,15.34,15.38,15.32,15.33,4140000.0,15.34,15.38,15.32,15.33,4140000.0
2014-04-25 15:00:00,15.33,15.34,15.26,15.26,4622000.0,15.33,15.34,15.26,15.26,4622000.0
2014-04-25 15:10:00,15.26,15.27,15.21,15.22,2874000.0,15.26,15.27,15.21,15.22,2874000.0
2014-04-25 15:20:00,15.23,15.23,15.14,15.2,10024000.0,15.23,15.23,15.14,15.2,10024000.0
2014-04-25 15:30:00,15.2,15.27,15.2,15.22,6108000.0,15.2,15.27,15.2,15.22,6108000.0
2014-04-25 15:40:00,15.22,15.27,15.21,15.26,4702000.0,15.22,15.27,15.21,15.26,4702000.0
2014-04-25 15:50:00,15.26,15.26,15.18,15.18,13300000.0,15.26,15.26,15.18,15.18,13300000.0
2014-04-28 09:30:00,15.19,15.22,14.56,14.65,30666000.0,15.19,15.22,14.56,14.65,30666000.0
2014-04-28 09:40:00,14.65,14.7,14.4,14.55,32840000.0,14.65,14.7,14.4,14.55,32840000.0
2014-04-28 09:50:00,14.53,14.7,14.53,14.61,15698000.0,14.53,14.7,14.53,14.61,15698000.0
2014-04-28 10:00:00,14.61,14.67,14.53,14.65,8990000.0,14.61,14.67,14.53,14.65,8990000.0
2014-04-28 10:10:00,14.64,14.84,14.62,14.8,7984000.0,14.64,14.84,14.62,14.8,7984000.0
2014-04-28 10:20:00,14.8,14.89,14.75,14.79,7462000.0,14.8,14.89,14.75,14.79,7462000.0
2014-04-28 10:30:00,14.77,14.78,14.67,14.69,6034000.0,14.77,14.78,14.67,14.69,6034000.0
2014-04-28 10:40:00,14.7,14.81,14.68,14.72,4806000.0,14.7,14.81,14.68,14.72,4806000.0
2014-04-28 10:50:00,14.72,14.77,14.66,14.77,3880000.0,14.72,14.77,14.66,14.77,3880000.0
2014-04-28 11:00:00,14.77,14.88,14.76,14.8,5292000.0,14.77,14.88,14.76,14.8,5292000.0
2014-04-28 11:10:00,14.81,14.82,14.67,14.7,4116000.0,14.81,14.82,14.67,14.7,4116000.0
2014-04-28 11:20:00,14.69,14.7,14.58,14.58,5704000.0,14.69,14.7,14.58,14.58,5704000.0
2014-04-28 11:30:00,14.58,14.66,14.52,14.63,7336000.0,14.58,14.66,14.52,14.63,7336000.0
2014-04-28 11:40:00,14.65,14.65,14.53,14.55,3252000.0,14.65,14.65,14.53,14.55,3252000.0
2014-04-28 11:50:00,14.55,14.56,14.5,14.53,4570000.0,14.55,14.56,14.5,14.53,4570000.0
2014-04-28 12:00:00,14.53,14.53,14.43,14.47,5524000.0,14.53,14.53,14.43,14.47,5524000.0
2014-04-28 12:10:00,14.47,14.61,14.47,14.59,3598000.0,14.47,14.61,14.47,14.59,3598000.0
2014-04-28 12:20:00,14.59,14.62,14.53,14.57,2524000.0,14.59,14.62,14.53,14.57,2524000.0
2014-04-28 12:30:00,14.57,14.59,14.46,14.46,2996000.0,14.57,14.59,14.46,14.46,2996000.0
2014-04-28 12:40:00,14.47,14.51,14.45,14.46,3584000.0,14.47,14.51,14.45,14.46,3584000.0
2014-04-28 12:50:00,14.47,14.5,14.44,14.46,3068000.0,14.47,14.5,14.44,14.46,3068000.0
2014-04-28 13:00:00,14.46,14.49,14.44,14.47,4110000.0,14.46,14.49,14.44,14.47,4110000.0
2014-04-28 13:10:00,14.47,14.52,14.44,14.46,4716000.0,14.47,14.52,14.44,14.46,4716000.0
2014-04-28 13:20:00,14.46,14.47,14.41,14.46,4794000.0,14.46,14.47,14.41,14.46,4794000.0
2014-04-28 13:30:00,14.46,14.57,14.44,14.49,4436000.0,14.46,14.57,14.44,14.49,4436000.0
2014-04-28 13:40:00,14.49,14.6,14.48,14.6,3614000.0,14.49,14.6,14.48,14.6,3614000.0
2014-04-28 13:50:00,14.6,14.64,14.57,14.6,4200000.0,14.6,14.64,14.57,14.6,4200000.0
2014-04-28 14:00:00,14.6,14.6,14.55,14.6,2502000.0,14.6,14.6,14.55,14.6,2502000.0
2014-04-28 14:10:00,14.61,14.7,14.6,14.67,3044000.0,14.61,14.7,14.6,14.67,3044000.0
2014-04-28 14:20:00,14.67,14.75,14.65,14.73,3668000.0,14.67,14.75,14.65,14.73,3668000.0
2014-04-28 14:30:00,14.73,14.77,14.72,14.74,2806000.0,14.73,14.77,14.72,14.74,2806000.0
2014-04-28 14:40:00,14.74,14.74,14.66,14.72,3596000.0,14.74,14.74,14.66,14.72,3596000.0
2014-04-28 14:50:00,14.72,14.74,14.68,14.69,1922000.0,14.72,14.74,14.68,14.69,1922000.0
2014-04-28 15:00:00,14.69,14.76,14.68,14.75,3938000.0,14.69,14.76,14.68,14.75,3938000.0
2014-04-28 15:10:00,14.75,14.83,14.72,14.83,3640000.0,14.75,14.83,14.72,14.83,3640000.0
2014-04-28 15:20:00,14.83,14.85,14.78,14.85,3434000.0,14.83,14.85,14.78,14.85,3434000.0
2014-04-28 15:30:00,14.84,14.86,14.8,14.83,3314000.0,14.84,14.86,14.8,14.83,3314000.0
2014-04-28 15:40:00,14.83,14.86,14.78,14.79,5228000.0,14.83,14.86,14.78,14.79,5228000.0
2014-04-28 15:50:00,14.79,14.84,14.79,14.83,8090000.0,14.79,14.84,14.79,14.83,8090000.0
2014-04-29 09:30:00,14.82,14.95,14.69,14.87,10370000.0,14.82,14.95,14.69,14.87,10370000.0
2014-04-29 09:40:00,14.9,14.94,14.73,14.76,4752000.0,14.9,14.94,14.73,14.76,4752000.0
2014-04-29 09:50:00,14.76,14.87,14.74,14.79,4640000.0,14.76,14.87,14.74,14.79,4640000.0
2014-04-29 10:00:00,14.8,14.82,14.65,14.65,5948000.0,14.8,14.82,14.65,14.65,5948000.0
2014-04-29 10:10:00,14.65,14.72,14.65,14.66,4772000.0,14.65,14.72,14.65,14.66,4772000.0
2014-04-29 10:20:00,14.66,14.7,14.54,14.54,6014000.0,14.66,14.7,14.54,14.54,6014000.0
2014-04-29 10:30:00,14.56,14.66,14.52,14.64,4224000.0,14.56,14.66,14.52,14.64,4224000.0
2014-04-29 10:40:00,14.64,14.76,14.62,14.74,3586000.0,14.64,14.76,14.62,14.74,3586000.0
2014-04-29 10:50:00,14.74,14.78,14.71,14.71,3896000.0,14.74,14.78,14.71,14.71,3896000.0
2014-04-29 11:00:00,14.71,14.77,14.71,14.74,1386000.0,14.71,14.77,14.71,14.74,1386000.0
2014-04-29 11:10:00,14.74,14.76,14.69,14.72,1574000.0,14.74,14.76,14.69,14.72,1574000.0
2014-04-29 11:20:00,14.73,14.89,14.73,14.88,3110000.0,14.73,14.89,14.73,14.88,3110000.0
2014-04-29 11:30:00,14.88,14.94,14.87,14.92,3108000.0,14.88,14.94,14.87,14.92,3108000.0
2014-04-29 11:40:00,14.91,14.91,14.84,14.87,1950000.0,14.91,14.91,14.84,14.87,1950000.0
2014-04-29 11:50:00,14.87,14.91,14.86,14.89,1066000.0,14.87,14.91,14.86,14.89,1066000.0
2014-04-29 12:00:00,14.88,14.97,14.88,14.94,2286000.0,14.88,14.97,14.88,14.94,2286000.0
2014-04-29 12:10:00,14.94,14.99,14.94,14.99,2870000.0,14.94,14.99,14.94,14.99,2870000.0
2014-04-29 12:20:00,14.99,15.05,14.99,15.05,3172000.0,14.99,15.05,14.99,15.05,3172000.0
2014-04-29 12:30:00,15.05,15.09,15.02,15.04,2156000.0,15.05,15.09,15.02,15.04,2156000.0
2014-04-29 12:40:00,15.04,15.07,15.04,15.07,1522000.0,15.04,15.07,15.04,15.07,1522000.0
2014-04-29 12:50:00,15.07,15.08,14.99,15.03,1728000.0,15.07,15.08,14.99,15.03,1728000.0
2014-04-29 13:00:00,15.02,15.04,14.99,14.99,1114000.0,15.02,15.04,14.99,14.99,1114000.0
2014-04-29 13:10:00,14.99,15.01,14.98,14.99,1010000.0,14.99,15.01,14.98,14.99,1010000.0
2014-04-29 13:20:00,14.99,15.04,14.98,15.03,1086000.0,14.99,15.04,14.98,15.03,1086000.0
2014-04-29 13:30:00,15.03,15.05,15.01,15.04,1230000.0,15.03,15.05,15.01,15.04,1230000.0
2014-04-29 13:40:00,15.04,15.04,14.97,14.99,1342000.0,15.04,15.04,14.97,14.99,1342000.0
2014-04-29 13:50:00,15.0,15.07,15.0,15.07,1510000.0,15.0,15.07,15.0,15.07,1510000.0
2014-04-29 14:00:00,15.07,15.07,15.01,15.03,1302000.0,15.07,15.07,15.01,15.03,1302000.0
2014-04-29 14:10:00,15.03,15.03,14.95,14.97,1254000.0,15.03,15.03,14.95,14.97,1254000.0
2014-04-29 14:20:00,14.97,15.01,14.96,14.96,1150000.0,14.97,15.01,14.96,14.96,1150000.0
2014-04-29 14:30:00,14.97,14.99,14.97,14.97,1364000.0,14.97,14.99,14.97,14.97,1364000.0
2014-04-29 14:40:00,14.98,15.0,14.96,14.99,1090000.0,14.98,15.0,14.96,14.99,1090000.0
2014-04-29 14:50:00,14.99,15.0,14.98,14.99,608000.0,14.99,15.0,14.98,14.99,608000.0
2014-04-29 15:00:00,14.99,15.01,14.98,15.0,1516000.0,14.99,15.01,14.98,15.0,1516000.0
2014-04-29 15:10:00,15.0,15.01,14.98,14.99,2050000.0,15.0,15.01,14.98,14.99,2050000.0
2014-04-29 15:20:00,14.99,15.02,14.99,15.0,1478000.0,14.99,15.02,14.99,15.0,1478000.0
2014-04-29 15:30:00,15.0,15.02,14.98,15.02,2376000.0,15.0,15.02,14.98,15.02,2376000.0
2014-04-29 15:40:00,15.02,15.02,14.96,15.0,2696000.0,15.02,15.02,14.96,15.0,2696000.0
2014-04-29 15:50:00,15.0,15.04,14.97,15.02,7366000.0,15.0,15.04,14.97,15.02,7366000.0
2014-04-30 09:30:00,14.91,15.08,14.91,15.03,5252000.0,14.91,15.08,14.91,15.03,5252000.0
2014-04-30 09:40:00,15.01,15.04,14.97,14.98,2738000.0,15.01,15.04,14.97,14.98,2738000.0
2014-04-30 09:50:00,14.99,15.02,14.93,14.99,3214000.0,14.99,15.02,14.93,14.99,3214000.0
2014-04-30 10:00:00,14.99,14.99,14.91,14.95,2364000.0,14.99,14.99,14.91,14.95,2364000.0
2014-04-30 10:10:00,14.95,15.06,14.94,15.06,2476000.0,14.95,15.06,14.94,15.06,2476000.0
2014-04-30 10:20:00,15.06,15.15,15.04,15.14,3846000.0,15.06,15.15,15.04,15.14,3846000.0
2014-04-30 10:30:00,15.14,15.15,15.06,15.07,1842000.0,15.14,15.15,15.06,15.07,1842000.0
2014-04-30 10:40:00,15.07,15.11,15.05,15.09,1048000.0,15.07,15.11,15.05,15.09,1048000.0
2014-04-30 10:50:00,15.09,15.14,15.08,15.08,1088000.0,15.09,15.14,15.08,15.08,1088000.0
2014-04-30 11:00:00,15.08,15.13,15.06,15.06,1156000.0,15.08,15.13,15.06,15.06,1156000.0
2014-04-30 11:10:00,15.07,15.08,15.04,15.04,1360000.0,15.07,15.08,15.04,15.04,1360000.0
2014-04-30 11:20:00,15.04,15.09,15.04,15.08,1182000.0,15.04,15.09,15.04,15.08,1182000.0
2014-04-30 11:30:00,15.09,15.1,15.05,15.07,686000.0,15.09,15.1,15.05,15.07,686000.0
2014-04-30 11:40:00,15.07,15.1,15.04,15.04,938000.0,15.07,15.1,15.04,15.04,938000.0
2014-04-30 11:50:00,15.04,15.06,15.03,15.04,762000.0,15.04,15.06,15.03,15.04,762000.0
2014-04-30 12:00:00,15.04,15.07,15.03,15.05,888000.0,15.04,15.07,15.03,15.05,888000.0
2014-04-30 12:10:00,15.05,15.07,15.03,15.05,608000.0,15.05,15.07,15.03,15.05,608000.0
2014-04-30 12:20:00,15.05,15.06,15.03,15.04,552000.0,15.05,15.06,15.03,15.04,552000.0
2014-04-30 12:30:00,15.05,15.07,15.02,15.06,774000.0,15.05,15.07,15.02,15.06,774000.0
2014-04-30 12:40:00,15.06,15.08,15.05,15.08,372000.0,15.06,15.08,15.05,15.08,372000.0
2014-04-30 12:50:00,15.07,15.09,15.06,15.08,398000.0,15.07,15.09,15.06,15.08,398000.0
2014-04-30 13:00:00,15.09,15.12,15.08,15.11,788000.0,15.09,15.12,15.08,15.11,788000.0
2014-04-30 13:10:00,15.11,15.11,15.08,15.1,584000.0,15.11,15.11,15.08,15.1,584000.0
2014-04-30 13:20:00,15.09,15.11,15.08,15.11,468000.0,15.09,15.11,15.08,15.11,468000.0
2014-04-30 13:30:00,15.1,15.1,15.08,15.08,406000.0,15.1,15.1,15.08,15.08,406000.0
2014-04-30 13:40:00,15.08,15.08,15.06,15.07,528000.0,15.08,15.08,15.06,15.07,528000.0
2014-04-30 13:50:00,15.07,15.1,15.07,15.09,1306000.0,15.07,15.1,15.07,15.09,1306000.0
2014-04-30 14:00:00,15.09,15.18,15.06,15.13,2236000.0,15.09,15.18,15.06,15.13,2236000.0
2014-04-30 14:10:00,15.13,15.14,15.07,15.1,1252000.0,15.13,15.14,15.07,15.1,1252000.0
2014-04-30 14:20:00,15.11,15.14,15.09,15.11,912000.0,15.11,15.14,15.09,15.11,912000.0
2014-04-30 14:30:00,15.12,15.14,15.1,15.11,868000.0,15.12,15.14,15.1,15.11,868000.0
2014-04-30 14:40:00,15.11,15.22,15.11,15.22,2370000.0,15.11,15.22,15.11,15.22,2370000.0
2014-04-30 14:50:00,15.22,15.23,15.16,15.17,1270000.0,15.22,15.23,15.16,15.17,1270000.0
2014-04-30 15:00:00,15.18,15.19,15.15,15.15,1170000.0,15.18,15.19,15.15,15.15,1170000.0
2014-04-30 15:10:00,15.15,15.16,15.11,15.13,1174000.0,15.15,15.16,15.11,15.13,1174000.0
2014-04-30 15:20:00,15.14,15.18,15.12,15.16,1530000.0,15.14,15.18,15.12,15.16,1530000.0
2014-04-30 15:30:00,15.17,15.19,15.16,15.17,1236000.0,15.17,15.19,15.16,15.17,1236000.0
2014-04-30 15:40:00,15.17,15.21,15.13,15.16,1954000.0,15.17,15.21,15.13,15.16,1954000.0
2014-04-30 15:50:00,15.16,15.22,15.16,15.2,4914000.0,15.16,15.22,15.16,15.2,4914000.0
2014-05-01 09:30:00,15.22,15.39,15.2,15.33,5752000.0,15.22,15.39,15.2,15.33,5752000.0
2014-05-01 09:40:00,15.34,15.4,15.29,15.32,4008000.0,15.34,15.4,15.29,15.32,4008000.0
2014-05-01 09:50:00,15.34,15.41,15.31,15.37,3264000.0,15.34,15.41,15.31,15.37,3264000.0
2014-05-01 10:00:00,15.37,15.45,15.35,15.45,4838000.0,15.37,15.45,15.35,15.45,4838000.0
2014-05-01 10:10:00,15.45,15.46,15.36,15.36,3376000.0,15.45,15.46,15.36,15.36,3376000.0
2014-05-01 10:20:00,15.36,15.4,15.33,15.38,1890000.0,15.36,15.4,15.33,15.38,1890000.0
2014-05-01 10:30:00,15.38,15.39,15.34,15.36,1550000.0,15.38,15.39,15.34,15.36,1550000.0
2014-05-01 10:40:00,15.36,15.39,15.35,15.37,1184000.0,15.36,15.39,15.35,15.37,1184000.0
2014-05-01 10:50:00,15.37,15.43,15.37,15.4,1640000.0,15.37,15.43,15.37,15.4,1640000.0
2014-05-01 11:00:00,15.4,15.41,15.36,15.36,770000.0,15.4,15.41,15.36,15.36,770000.0
2014-05-01 11:10:00,15.37,15.42,15.36,15.38,1126000.0,15.37,15.42,15.36,15.38,1126000.0
2014-05-01 11:20:00,15.38,15.42,15.37,15.42,1302000.0,15.38,15.42,15.37,15.42,1302000.0
2014-05-01 11:30:00,15.42,15.49,15.41,15.48,2146000.0,15.42,15.49,15.41,15.48,2146000.0
2014-05-01 11:40:00,15.47,15.47,15.42,15.43,1112000.0,15.47,15.47,15.42,15.43,1112000.0
2014-05-01 11:50:00,15.42,15.43,15.39,15.41,1508000.0,15.42,15.43,15.39,15.41,1508000.0
2014-05-01 12:00:00,15.4,15.45,15.4,15.44,608000.0,15.4,15.45,15.4,15.44,608000.0
2014-05-01 12:10:00,15.44,15.46,15.43,15.43,710000.0,15.44,15.46,15.43,15.43,710000.0
2014-05-01 12:20:00,15.43,15.45,15.41,15.44,732000.0,15.43,15.45,15.41,15.44,732000.0
2014-05-01 12:30:00,15.43,15.47,15.43,15.44,1050000.0,15.43,15.47,15.43,15.44,1050000.0
2014-05-01 12:40:00,15.44,15.45,15.41,15.43,784000.0,15.44,15.45,15.41,15.43,784000.0
2014-05-01 12:50:00,15.43,15.48,15.43,15.46,1210000.0,15.43,15.48,15.43,15.46,1210000.0
2014-05-01 13:00:00,15.46,15.52,15.46,15.52,2114000.0,15.46,15.52,15.46,15.52,2114000.0
2014-05-01 13:10:00,15.52,15.52,15.48,15.49,1440000.0,15.52,15.52,15.48,15.49,1440000.0
2014-05-01 13:20:00,15.49,15.49,15.46,15.47,914000.0,15.49,15.49,15.46,15.47,914000.0
2014-05-01 13:30:00,15.46,15.49,15.44,15.48,860000.0,15.46,15.49,15.44,15.48,860000.0
2014-05-01 13:40:00,15.49,15.49,15.44,15.45,912000.0,15.49,15.49,15.44,15.45,912000.0
2014-05-01 13:50:00,15.45,15.45,15.38,15.4,1486000.0,15.45,15.45,15.38,15.4,1486000.0
2014-05-01 14:00:00,15.41,15.47,15.39,15.47,1724000.0,15.41,15.47,15.39,15.47,1724000.0
2014-05-01 14:10:00,15.47,15.47,15.39,15.39,1164000.0,15.47,15.47,15.39,15.39,1164000.0
2014-05-01 14:20:00,15.39,15.41,15.38,15.41,1564000.0,15.39,15.41,15.38,15.41,1564000.0
2014-05-01 14:30:00,15.4,15.42,15.36,15.37,1456000.0,15.4,15.42,15.36,15.37,1456000.0
2014-05-01 14:40:00,15.37,15.4,15.34,15.37,2424000.0,15.37,15.4,15.34,15.37,2424000.0
2014-05-01 14:50:00,15.38,15.41,15.36,15.39,1516000.0,15.38,15.41,15.36,15.39,1516000.0
2014-05-01 15:00:00,15.39,15.41,15.38,15.4,1336000.0,15.39,15.41,15.38,15.4,1336000.0
2014-05-01 15:10:00,15.4,15.45,15.38,15.41,1020000.0,15.4,15.45,15.38,15.41,1020000.0
2014-05-01 15:20:00,15.42,15.44,15.37,15.4,1030000.0,15.42,15.44,15.37,15.4,1030000.0
2014-05-01 15:30:00,15.39,15.4,15.35,15.35,1426000.0,15.39,15.4,15.35,15.35,1426000.0
2014-05-01 15:40:00,15.35,15.36,15.33,15.34,2288000.0,15.35,15.36,15.33,15.34,2288000.0
2014-05-01 15:50:00,15.34,15.4,15.34,15.39,4284000.0,15.34,15.4,15.34,15.39,4284000.0
2014-05-02 09:30:00,15.5,15.66,15.41,15.56,8412000.0,15.5,15.66,15.41,15.56,8412000.0
2014-05-02 09:40:00,15.56,15.58,15.36,15.38,3606000.0,15.56,15.58,15.36,15.38,3606000.0
2014-05-02 09:50:00,15.38,15.44,15.31,15.35,3714000.0,15.38,15.44,15.31,15.35,3714000.0
2014-05-02 10:00:00,15.35,15.42,15.33,15.38,3898000.0,15.35,15.42,15.33,15.38,3898000.0
2014-05-02 10:10:00,15.4,15.4,15.29,15.29,2282000.0,15.4,15.4,15.29,15.29,2282000.0
2014-05-02 10:20:00,15.29,15.32,15.25,15.29,3150000.0,15.29,15.32,15.25,15.29,3150000.0
2014-05-02 10:30:00,15.29,15.35,15.27,15.33,1600000.0,15.29,15.35,15.27,15.33,1600000.0
2014-05-02 10:40:00,15.32,15.33,15.24,15.24,2620000.0,15.32,15.33,15.24,15.24,2620000.0
2014-05-02 10:50:00,15.24,15.3,15.22,15.25,1794000.0,15.24,15.3,15.22,15.25,1794000.0
2014-05-02 11:00:00,15.25,15.32,15.24,15.32,1158000.0,15.25,15.32,15.24,15.32,1158000.0
2014-05-02 11:10:00,15.3,15.32,15.25,15.3,1166000.0,15.3,15.32,15.25,15.3,1166000.0
2014-05-02 11:20:00,15.29,15.34,15.27,15.3,1750000.0,15.29,15.34,15.27,15.3,1750000.0
2014-05-02 11:30:00,15.31,15.38,15.31,15.33,1592000.0,15.31,15.38,15.31,15.33,1592000.0
2014-05-02 11:40:00,15.34,15.37,15.31,15.37,830000.0,15.34,15.37,15.31,15.37,830000.0
2014-05-02 11:50:00,15.36,15.41,15.35,15.37,1538000.0,15.36,15.41,15.35,15.37,1538000.0
2014-05-02 12:00:00,15.38,15.38,15.32,15.34,1084000.0,15.38,15.38,15.32,15.34,1084000.0
2014-05-02 12:10:00,15.33,15.35,15.32,15.34,1130000.0,15.33,15.35,15.32,15.34,1130000.0
2014-05-02 12:20:00,15.35,15.35,15.33,15.33,742000.0,15.35,15.35,15.33,15.33,742000.0
2014-05-02 12:30:00,15.33,15.38,15.32,15.36,730000.0,15.33,15.38,15.32,15.36,730000.0
2014-05-02 12:40:00,15.36,15.39,15.36,15.37,742000.0,15.36,15.39,15.36,15.37,742000.0
2014-05-02 12:50:00,15.37,15.39,15.36,15.37,536000.0,15.37,15.39,15.36,15.37,536000.0
2014-05-02 13:00:00,15.37,15.39,15.35,15.35,430000.0,15.37,15.39,15.35,15.35,430000.0
2014-05-02 13:10:00,15.36,15.39,15.34,15.36,638000.0,15.36,15.39,15.34,15.36,638000.0
2014-05-02 13:20:00,15.36,15.37,15.32,15.32,964000.0,15.36,15.37,15.32,15.32,964000.0
2014-05-02 13:30:00,15.32,15.36,15.32,15.36,910000.0,15.32,15.36,15.32,15.36,910000.0
2014-05-02 13:40:00,15.34,15.38,15.34,15.37,556000.0,15.34,15.38,15.34,15.37,556000.0
2014-05-02 13:50:00,15.37,15.38,15.34,15.37,522000.0,15.37,15.38,15.34,15.37,522000.0
2014-05-02 14:00:00,15.37,15.38,15.34,15.36,750000.0,15.37,15.38,15.34,15.36,750000.0
2014-05-02 14:10:00,15.36,15.39,15.35,15.39,806000.0,15.36,15.39,15.35,15.39,806000.0
2014-05-02 14:20:00,15.39,15.39,15.37,15.38,636000.0,15.39,15.39,15.37,15.38,636000.0
2014-05-02 14:30:00,15.38,15.42,15.37,15.4,904000.0,15.38,15.42,15.37,15.4,904000.0
2014-05-02 14:40:00,15.4,15.4,15.37,15.38,574000.0,15.4,15.4,15.37,15.38,574000.0
2014-05-02 14:50:00,15.39,15.4,15.38,15.39,466000.0,15.39,15.4,15.38,15.39,466000.0
2014-05-02 15:00:00,15.38,15.41,15.38,15.41,428000.0,15.38,15.41,15.38,15.41,428000.0
2014-05-02 15:10:00,15.41,15.41,15.38,15.4,950000.0,15.41,15.41,15.38,15.4,950000.0
2014-05-02 15:20:00,15.4,15.41,15.38,15.39,718000.0,15.4,15.41,15.38,15.39,718000.0
2014-05-02 15:30:00,15.39,15.4,15.36,15.39,1496000.0,15.39,15.4,15.36,15.39,1496000.0
2014-05-02 15:40:00,15.38,15.39,15.37,15.38,1594000.0,15.38,15.39,15.37,15.38,1594000.0
2014-05-02 15:50:00,15.38,15.41,15.37,15.4,4734000.0,15.38,15.41,15.37,15.4,4734000.0
2014-05-05 09:30:00,15.32,15.4,15.25,15.36,3816000.0,15.32,15.4,15.25,15.36,3816000.0
2014-05-05 09:40:00,15.36,15.44,15.34,15.41,3024000.0,15.36,15.44,15.34,15.41,3024000.0
2014-05-05 09:50:00,15.41,15.47,15.38,15.42,2076000.0,15.41,15.47,15.38,15.42,2076000.0
2014-05-05 10:00:00,15.44,15.44,15.35,15.35,1554000.0,15.44,15.44,15.35,15.35,1554000.0
2014-05-05 10:10:00,15.35,15.4,15.33,15.37,1518000.0,15.35,15.4,15.33,15.37,1518000.0
2014-05-05 10:20:00,15.38,15.41,15.35,15.36,1020000.0,15.38,15.41,15.35,15.36,1020000.0
2014-05-05 10:30:00,15.37,15.39,15.35,15.37,776000.0,15.37,15.39,15.35,15.37,776000.0
2014-05-05 10:40:00,15.37,15.43,15.36,15.37,936000.0,15.37,15.43,15.36,15.37,936000.0
2014-05-05 10:50:00,15.37,15.4,15.36,15.37,684000.0,15.37,15.4,15.36,15.37,684000.0
2014-05-05 11:00:00,15.38,15.39,15.33,15.35,970000.0,15.38,15.39,15.33,15.35,970000.0
2014-05-05 11:10:00,15.35,15.41,15.35,15.4,1054000.0,15.35,15.41,15.35,15.4,1054000.0
2014-05-05 11:20:00,15.39,15.42,15.38,15.41,418000.0,15.39,15.42,15.38,15.41,418000.0
2014-05-05 11:30:00,15.41,15.43,15.4,15.4,400000.0,15.41,15.43,15.4,15.4,400000.0
2014-05-05 11:40:00,15.42,15.44,15.39,15.41,408000.0,15.42,15.44,15.39,15.41,408000.0
2014-05-05 11:50:00,15.41,15.44,15.41,15.43,508000.0,15.41,15.44,15.41,15.43,508000.0
2014-05-05 12:00:00,15.43,15.46,15.42,15.43,830000.0,15.43,15.46,15.42,15.43,830000.0
2014-05-05 12:10:00,15.43,15.46,15.43,15.45,420000.0,15.43,15.46,15.43,15.45,420000.0
2014-05-05 12:20:00,15.45,15.46,15.43,15.44,282000.0,15.45,15.46,15.43,15.44,282000.0
2014-05-05 12:30:00,15.43,15.44,15.41,15.43,358000.0,15.43,15.44,15.41,15.43,358000.0
2014-05-05 12:40:00,15.44,15.45,15.42,15.45,576000.0,15.44,15.45,15.42,15.45,576000.0
2014-05-05 12:50:00,15.45,15.46,15.43,15.44,1082000.0,15.45,15.46,15.43,15.44,1082000.0
2014-05-05 13:00:00,15.44,15.45,15.43,15.44,450000.0,15.44,15.45,15.43,15.44,450000.0
2014-05-05 13:10:00,15.43,15.43,15.4,15.42,528000.0,15.43,15.43,15.4,15.42,528000.0
2014-05-05 13:20:00,15.42,15.43,15.39,15.4,608000.0,15.42,15.43,15.39,15.4,608000.0
2014-05-05 13:30:00,15.41,15.43,15.39,15.4,372000.0,15.41,15.43,15.39,15.4,372000.0
2014-05-05 13:40:00,15.41,15.43,15.4,15.43,326000.0,15.41,15.43,15.4,15.43,326000.0
2014-05-05 13:50:00,15.43,15.46,15.42,15.44,734000.0,15.43,15.46,15.42,15.44,734000.0
2014-05-05 14:00:00,15.44,15.46,15.42,15.44,414000.0,15.44,15.46,15.42,15.44,414000.0
2014-05-05 14:10:00,15.44,15.45,15.42,15.45,876000.0,15.44,15.45,15.42,15.45,876000.0
2014-05-05 14:20:00,15.44,15.45,15.44,15.44,540000.0,15.44,15.45,15.44,15.44,540000.0
2014-05-05 14:30:00,15.44,15.45,15.42,15.42,482000.0,15.44,15.45,15.42,15.42,482000.0
2014-05-05 14:40:00,15.43,15.48,15.42,15.48,950000.0,15.43,15.48,15.42,15.48,950000.0
2014-05-05 14:50:00,15.48,15.48,15.44,15.46,790000.0,15.48,15.48,15.44,15.46,790000.0
2014-05-05 15:00:00,15.46,15.49,15.45,15.48,692000.0,15.46,15.49,15.45,15.48,692000.0
2014-05-05 15:10:00,15.49,15.51,15.48,15.48,1374000.0,15.49,15.51,15.48,15.48,1374000.0
2014-05-05 15:20:00,15.49,15.49,15.45,15.47,860000.0,15.49,15.49,15.45,15.47,860000.0
2014-05-05 15:30:00,15.48,15.49,15.44,15.44,990000.0,15.48,15.49,15.44,15.44,990000.0
2014-05-05 15:40:00,15.44,15.47,15.44,15.46,1246000.0,15.44,15.47,15.44,15.46,1246000.0
2014-05-05 15:50:00,15.46,15.51,15.46,15.5,3526000.0,15.46,15.51,15.46,15.5,3526000.0
2014-05-06 09:30:00,15.48,15.49,15.35,15.38,2556000.0,15.48,15.49,15.35,15.38,2556000.0
2014-05-06 09:40:00,15.37,15.37,15.28,15.3,3634000.0,15.37,15.37,15.28,15.3,3634000.0
2014-05-06 09:50:00,15.31,15.33,15.25,15.28,4048000.0,15.31,15.33,15.25,15.28,4048000.0
2014-05-06 10:00:00,15.28,15.28,15.19,15.21,4630000.0,15.28,15.28,15.19,15.21,4630000.0
2014-05-06 10:10:00,15.22,15.27,15.2,15.24,2210000.0,15.22,15.27,15.2,15.24,2210000.0
2014-05-06 10:20:00,15.23,15.28,15.22,15.24,1658000.0,15.23,15.28,15.22,15.24,1658000.0
2014-05-06 10:30:00,15.25,15.27,15.19,15.21,2082000.0,15.25,15.27,15.19,15.21,2082000.0
2014-05-06 10:40:00,15.21,15.25,15.19,15.23,1638000.0,15.21,15.25,15.19,15.23,1638000.0
2014-05-06 10:50:00,15.23,15.25,15.19,15.2,1086000.0,15.23,15.25,15.19,15.2,1086000.0
2014-05-06 11:00:00,15.2,15.21,15.17,15.18,1168000.0,15.2,15.21,15.17,15.18,1168000.0
2014-05-06 11:10:00,15.19,15.2,15.17,15.18,1218000.0,15.19,15.2,15.17,15.18,1218000.0
2014-05-06 11:20:00,15.18,15.2,15.17,15.2,1278000.0,15.18,15.2,15.17,15.2,1278000.0
2014-05-06 11:30:00,15.19,15.22,15.18,15.22,1162000.0,15.19,15.22,15.18,15.22,1162000.0
2014-05-06 11:40:00,15.22,15.22,15.18,15.21,1238000.0,15.22,15.22,15.18,15.21,1238000.0
2014-05-06 11:50:00,15.22,15.24,15.19,15.21,676000.0,15.22,15.24,15.19,15.21,676000.0
2014-05-06 12:00:00,15.21,15.23,15.2,15.22,504000.0,15.21,15.23,15.2,15.22,504000.0
2014-05-06 12:10:00,15.21,15.22,15.19,15.2,682000.0,15.21,15.22,15.19,15.2,682000.0
2014-05-06 12:20:00,15.2,15.2,15.15,15.17,1816000.0,15.2,15.2,15.15,15.17,1816000.0
2014-05-06 12:30:00,15.16,15.18,15.15,15.16,592000.0,15.16,15.18,15.15,15.16,592000.0
2014-05-06 12:40:00,15.15,15.19,15.15,15.17,1232000.0,15.15,15.19,15.15,15.17,1232000.0
2014-05-06 12:50:00,15.17,15.17,15.16,15.17,716000.0,15.17,15.17,15.16,15.17,716000.0
2014-05-06 13:00:00,15.17,15.18,15.13,15.13,1566000.0,15.17,15.18,15.13,15.13,1566000.0
2014-05-06 13:10:00,15.13,15.14,15.07,15.09,2312000.0,15.13,15.14,15.07,15.09,2312000.0
2014-05-06 13:20:00,15.09,15.12,15.06,15.08,1498000.0,15.09,15.12,15.06,15.08,1498000.0
2014-05-06 13:30:00,15.08,15.1,15.05,15.05,1244000.0,15.08,15.1,15.05,15.05,1244000.0
2014-05-06 13:40:00,15.06,15.06,15.0,15.04,2274000.0,15.06,15.06,15.0,15.04,2274000.0
2014-05-06 13:50:00,15.03,15.05,15.0,15.01,1228000.0,15.03,15.05,15.0,15.01,1228000.0
2014-05-06 14:00:00,15.01,15.03,14.97,15.01,2126000.0,15.01,15.03,14.97,15.01,2126000.0
2014-05-06 14:10:00,15.01,15.03,15.0,15.03,1104000.0,15.01,15.03,15.0,15.03,1104000.0
2014-05-06 14:20:00,15.03,15.03,14.98,15.0,1566000.0,15.03,15.03,14.98,15.0,1566000.0
2014-05-06 14:30:00,14.99,15.01,14.94,14.97,2044000.0,14.99,15.01,14.94,14.97,2044000.0
2014-05-06 14:40:00,14.97,15.01,14.97,14.98,1688000.0,14.97,15.01,14.97,14.98,1688000.0
2014-05-06 14:50:00,14.97,14.98,14.94,14.95,1440000.0,14.97,14.98,14.94,14.95,1440000.0
2014-05-06 15:00:00,14.95,14.96,14.93,14.94,1390000.0,14.95,14.96,14.93,14.94,1390000.0
2014-05-06 15:10:00,14.94,14.97,14.93,14.95,1372000.0,14.94,14.97,14.93,14.95,1372000.0
2014-05-06 15:20:00,14.94,14.97,14.94,14.95,1416000.0,14.94,14.97,14.94,14.95,1416000.0
2014-05-06 15:30:00,14.95,14.96,14.93,14.95,1962000.0,14.95,14.96,14.93,14.95,1962000.0
2014-05-06 15:40:00,14.94,14.95,14.89,14.9,3400000.0,14.94,14.95,14.89,14.9,3400000.0
2014-05-06 15:50:00,14.9,14.91,14.85,14.86,7300000.0,14.9,14.91,14.85,14.86,7300000.0
2014-05-07 09:30:00,14.78,14.82,14.56,14.59,12264000.0,14.78,14.82,14.56,14.59,12264000.0
2014-05-07 09:40:00,14.58,14.6,14.52,14.58,6136000.0,14.58,14.6,14.52,14.58,6136000.0
2014-05-07 09:50:00,14.57,14.57,14.43,14.48,6178000.0,14.57,14.57,14.43,14.48,6178000.0
2014-05-07 10:00:00,14.48,14.62,14.46,14.5,5462000.0,14.48,14.62,14.46,14.5,5462000.0
2014-05-07 10:10:00,14.5,14.5,14.33,14.39,6220000.0,14.5,14.5,14.33,14.39,6220000.0
2014-05-07 10:20:00,14.39,14.48,14.38,14.45,3416000.0,14.39,14.48,14.38,14.45,3416000.0
2014-05-07 10:30:00,14.46,14.58,14.45,14.54,3784000.0,14.46,14.58,14.45,14.54,3784000.0
2014-05-07 10:40:00,14.53,14.58,14.51,14.56,2364000.0,14.53,14.58,14.51,14.56,2364000.0
2014-05-07 10:50:00,14.55,14.61,14.52,14.52,1924000.0,14.55,14.61,14.52,14.52,1924000.0
2014-05-07 11:00:00,14.53,14.55,14.5,14.53,1918000.0,14.53,14.55,14.5,14.53,1918000.0
2014-05-07 11:10:00,14.53,14.54,14.44,14.46,1758000.0,14.53,14.54,14.44,14.46,1758000.0
2014-05-07 11:20:00,14.44,14.5,14.43,14.48,1840000.0,14.44,14.5,14.43,14.48,1840000.0
2014-05-07 11:30:00,14.49,14.54,14.48,14.52,1706000.0,14.49,14.54,14.48,14.52,1706000.0
2014-05-07 11:40:00,14.54,14.62,14.51,14.6,2122000.0,14.54,14.62,14.51,14.6,2122000.0
2014-05-07 11:50:00,14.6,14.61,14.57,14.58,1914000.0,14.6,14.61,14.57,14.58,1914000.0
2014-05-07 12:00:00,14.58,14.58,14.5,14.53,2074000.0,14.58,14.58,14.5,14.53,2074000.0
2014-05-07 12:10:00,14.54,14.55,14.52,14.55,2230000.0,14.54,14.55,14.52,14.55,2230000.0
2014-05-07 12:20:00,14.54,14.57,14.51,14.52,1362000.0,14.54,14.57,14.51,14.52,1362000.0
2014-05-07 12:30:00,14.52,14.53,14.47,14.47,1468000.0,14.52,14.53,14.47,14.47,1468000.0
2014-05-07 12:40:00,14.47,14.5,14.46,14.48,1860000.0,14.47,14.5,14.46,14.48,1860000.0
2014-05-07 12:50:00,14.49,14.49,14.44,14.46,1826000.0,14.49,14.49,14.44,14.46,1826000.0
2014-05-07 13:00:00,14.46,14.5,14.45,14.49,2610000.0,14.46,14.5,14.45,14.49,2610000.0
2014-05-07 13:10:00,14.49,14.55,14.47,14.54,1872000.0,14.49,14.55,14.47,14.54,1872000.0
2014-05-07 13:20:00,14.54,14.54,14.47,14.48,3200000.0,14.54,14.54,14.47,14.48,3200000.0
2014-05-07 13:30:00,14.48,14.51,14.47,14.49,2398000.0,14.48,14.51,14.47,14.49,2398000.0
2014-05-07 13:40:00,14.48,14.49,14.43,14.44,1974000.0,14.48,14.49,14.43,14.44,1974000.0
2014-05-07 13:50:00,14.45,14.48,14.42,14.42,1430000.0,14.45,14.48,14.42,14.42,1430000.0
2014-05-07 14:00:00,14.42,14.47,14.4,14.45,1996000.0,14.42,14.47,14.4,14.45,1996000.0
2014-05-07 14:10:00,14.44,14.49,14.43,14.47,988000.0,14.44,14.49,14.43,14.47,988000.0
2014-05-07 14:20:00,14.47,14.52,14.45,14.52,1696000.0,14.47,14.52,14.45,14.52,1696000.0
2014-05-07 14:30:00,14.52,14.56,14.51,14.54,1756000.0,14.52,14.56,14.51,14.54,1756000.0
2014-05-07 14:40:00,14.54,14.58,14.54,14.56,1654000.0,14.54,14.58,14.54,14.56,1654000.0
2014-05-07 14:50:00,14.55,14.56,14.51,14.56,1300000.0,14.55,14.56,14.51,14.56,1300000.0
2014-05-07 15:00:00,14.55,14.56,14.52,14.53,1272000.0,14.55,14.56,14.52,14.53,1272000.0
2014-05-07 15:10:00,14.53,14.55,14.51,14.53,1432000.0,14.53,14.55,14.51,14.53,1432000.0
2014-05-07 15:20:00,14.53,14.55,14.51,14.54,1612000.0,14.53,14.55,14.51,14.54,1612000.0
2014-05-07 15:30:00,14.54,14.58,14.53,14.58,2390000.0,14.54,14.58,14.53,14.58,2390000.0
2014-05-07 15:40:00,14.57,14.64,14.57,14.63,4874000.0,14.57,14.64,14.57,14.63,4874000.0
2014-05-07 15:50:00,14.62,14.66,14.61,14.64,5608000.0,14.62,14.66,14.61,14.64,5608000.0
2014-05-08 09:30:00,14.54,14.67,14.46,14.62,4884000.0,14.54,14.67,14.46,14.62,4884000.0
2014-05-08 09:40:00,14.62,14.7,14.56,14.67,3346000.0,14.62,14.7,14.56,14.67,3346000.0
2014-05-08 09:50:00,14.67,14.7,14.56,14.62,1972000.0,14.67,14.7,14.56,14.62,1972000.0
2014-05-08 10:00:00,14.62,14.77,14.62,14.75,3930000.0,14.62,14.77,14.62,14.75,3930000.0
2014-05-08 10:10:00,14.74,14.79,14.73,14.77,2748000.0,14.74,14.79,14.73,14.77,2748000.0
2014-05-08 10:20:00,14.77,14.79,14.74,14.76,2396000.0,14.77,14.79,14.74,14.76,2396000.0
2014-05-08 10:30:00,14.76,14.76,14.67,14.68,1410000.0,14.76,14.76,14.67,14.68,1410000.0
2014-05-08 10:40:00,14.68,14.7,14.63,14.64,1896000.0,14.68,14.7,14.63,14.64,1896000.0
2014-05-08 10:50:00,14.64,14.66,14.61,14.66,1964000.0,14.64,14.66,14.61,14.66,1964000.0
2014-05-08 11:00:00,14.67,14.76,14.64,14.76,1590000.0,14.67,14.76,14.64,14.76,1590000.0
2014-05-08 11:10:00,14.76,14.77,14.72,14.73,1280000.0,14.76,14.77,14.72,14.73,1280000.0
2014-05-08 11:20:00,14.73,14.75,14.68,14.72,1112000.0,14.73,14.75,14.68,14.72,1112000.0
2014-05-08 11:30:00,14.72,14.75,14.7,14.71,804000.0,14.72,14.75,14.7,14.71,804000.0
2014-05-08 11:40:00,14.71,14.72,14.69,14.72,696000.0,14.71,14.72,14.69,14.72,696000.0
2014-05-08 11:50:00,14.72,14.73,14.7,14.71,768000.0,14.72,14.73,14.7,14.71,768000.0
2014-05-08 12:00:00,14.72,14.72,14.69,14.7,514000.0,14.72,14.72,14.69,14.7,514000.0
2014-05-08 12:10:00,14.71,14.71,14.68,14.69,794000.0,14.71,14.71,14.68,14.69,794000.0
2014-05-08 12:20:00,14.68,14.7,14.67,14.69,564000.0,14.68,14.7,14.67,14.69,564000.0
2014-05-08 12:30:00,14.69,14.7,14.65,14.68,876000.0,14.69,14.7,14.65,14.68,876000.0
2014-05-08 12:40:00,14.68,14.68,14.59,14.59,1400000.0,14.68,14.68,14.59,14.59,1400000.0
2014-05-08 12:50:00,14.59,14.6,14.55,14.57,1074000.0,14.59,14.6,14.55,14.57,1074000.0
2014-05-08 13:00:00,14.58,14.64,14.57,14.61,940000.0,14.58,14.64,14.57,14.61,940000.0
2014-05-08 13:10:00,14.6,14.6,14.53,14.56,1070000.0,14.6,14.6,14.53,14.56,1070000.0
2014-05-08 13:20:00,14.56,14.58,14.52,14.57,864000.0,14.56,14.58,14.52,14.57,864000.0
2014-05-08 13:30:00,14.57,14.59,14.54,14.58,880000.0,14.57,14.59,14.54,14.58,880000.0
2014-05-08 13:40:00,14.58,14.59,14.56,14.57,526000.0,14.58,14.59,14.56,14.57,526000.0
2014-05-08 13:50:00,14.57,14.57,14.51,14.51,1528000.0,14.57,14.57,14.51,14.51,1528000.0
2014-05-08 14:00:00,14.51,14.53,14.47,14.49,1238000.0,14.51,14.53,14.47,14.49,1238000.0
2014-05-08 14:10:00,14.49,14.49,14.44,14.44,1884000.0,14.49,14.49,14.44,14.44,1884000.0
2014-05-08 14:20:00,14.45,14.49,14.43,14.49,1166000.0,14.45,14.49,14.43,14.49,1166000.0
2014-05-08 14:30:00,14.49,14.52,14.47,14.48,806000.0,14.49,14.52,14.47,14.48,806000.0
2014-05-08 14:40:00,14.48,14.49,14.4,14.42,1254000.0,14.48,14.49,14.4,14.42,1254000.0
2014-05-08 14:50:00,14.42,14.44,14.41,14.41,904000.0,14.42,14.44,14.41,14.41,904000.0
2014-05-08 15:00:00,14.41,14.42,14.36,14.4,1658000.0,14.41,14.42,14.36,14.4,1658000.0
2014-05-08 15:10:00,14.39,14.42,14.38,14.41,1648000.0,14.39,14.42,14.38,14.41,1648000.0
2014-05-08 15:20:00,14.42,14.46,14.41,14.43,1678000.0,14.42,14.46,14.41,14.43,1678000.0
2014-05-08 15:30:00,14.43,14.46,14.4,14.43,1364000.0,14.43,14.46,14.4,14.43,1364000.0
2014-05-08 15:40:00,14.42,14.43,14.38,14.4,2052000.0,14.42,14.43,14.38,14.4,2052000.0
2014-05-08 15:50:00,14.4,14.43,14.38,14.42,3062000.0,14.4,14.43,14.38,14.42,3062000.0
2014-05-09 09:30:00,14.53,14.54,14.26,14.28,8558000.0,14.53,14.54,14.26,14.28,8558000.0
2014-05-09 09:40:00,14.29,14.36,14.22,14.32,5616000.0,14.29,14.36,14.22,14.32,5616000.0
2014-05-09 09:50:00,14.33,14.48,14.29,14.43,3766000.0,14.33,14.48,14.29,14.43,3766000.0
2014-05-09 10:00:00,14.43,14.48,14.36,14.42,1990000.0,14.43,14.48,14.36,14.42,1990000.0
2014-05-09 10:10:00,14.43,14.51,14.43,14.47,1858000.0,14.43,14.51,14.43,14.47,1858000.0
2014-05-09 10:20:00,14.47,14.47,14.38,14.38,2812000.0,14.47,14.47,14.38,14.38,2812000.0
2014-05-09 10:30:00,14.38,14.44,14.38,14.4,2174000.0,14.38,14.44,14.38,14.4,2174000.0
2014-05-09 10:40:00,14.39,14.42,14.32,14.4,1340000.0,14.39,14.42,14.32,14.4,1340000.0
2014-05-09 10:50:00,14.39,14.39,14.31,14.31,1938000.0,14.39,14.39,14.31,14.31,1938000.0
2014-05-09 11:00:00,14.31,14.34,14.27,14.28,1516000.0,14.31,14.34,14.27,14.28,1516000.0
2014-05-09 11:10:00,14.27,14.34,14.26,14.32,1620000.0,14.27,14.34,14.26,14.32,1620000.0
2014-05-09 11:20:00,14.33,14.37,14.31,14.37,1130000.0,14.33,14.37,14.31,14.37,1130000.0
2014-05-09 11:30:00,14.37,14.42,14.35,14.39,1002000.0,14.37,14.42,14.35,14.39,1002000.0
2014-05-09 11:40:00,14.38,14.44,14.36,14.43,638000.0,14.38,14.44,14.36,14.43,638000.0
2014-05-09 11:50:00,14.44,14.45,14.4,14.41,566000.0,14.44,14.45,14.4,14.41,566000.0
2014-05-09 12:00:00,14.41,14.44,14.39,14.43,646000.0,14.41,14.44,14.39,14.43,646000.0
2014-05-09 12:10:00,14.42,14.49,14.42,14.49,1058000.0,14.42,14.49,14.42,14.49,1058000.0
2014-05-09 12:20:00,14.49,14.49,14.42,14.45,794000.0,14.49,14.49,14.42,14.45,794000.0
2014-05-09 12:30:00,14.46,14.54,14.43,14.53,1184000.0,14.46,14.54,14.43,14.53,1184000.0
2014-05-09 12:40:00,14.53,14.55,14.5,14.54,1662000.0,14.53,14.55,14.5,14.54,1662000.0
2014-05-09 12:50:00,14.55,14.56,14.52,14.54,754000.0,14.55,14.56,14.52,14.54,754000.0
2014-05-09 13:00:00,14.54,14.56,14.53,14.54,688000.0,14.54,14.56,14.53,14.54,688000.0
2014-05-09 13:10:00,14.53,14.54,14.5,14.51,506000.0,14.53,14.54,14.5,14.51,506000.0
2014-05-09 13:20:00,14.51,14.52,14.49,14.52,608000.0,14.51,14.52,14.49,14.52,608000.0
2014-05-09 13:30:00,14.52,14.55,14.5,14.54,480000.0,14.52,14.55,14.5,14.54,480000.0
2014-05-09 13:40:00,14.53,14.53,14.49,14.5,706000.0,14.53,14.53,14.49,14.5,706000.0
2014-05-09 13:50:00,14.51,14.52,14.49,14.5,968000.0,14.51,14.52,14.49,14.5,968000.0
2014-05-09 14:00:00,14.5,14.55,14.5,14.53,782000.0,14.5,14.55,14.5,14.53,782000.0
2014-05-09 14:10:00,14.54,14.57,14.46,14.48,1128000.0,14.54,14.57,14.46,14.48,1128000.0
2014-05-09 14:20:00,14.48,14.5,14.46,14.48,896000.0,14.48,14.5,14.46,14.48,896000.0
2014-05-09 14:30:00,14.48,14.51,14.47,14.49,620000.0,14.48,14.51,14.47,14.49,620000.0
2014-05-09 14:40:00,14.5,14.53,14.49,14.52,1006000.0,14.5,14.53,14.49,14.52,1006000.0
2014-05-09 14:50:00,14.52,14.57,14.5,14.54,648000.0,14.52,14.57,14.5,14.54,648000.0
2014-05-09 15:00:00,14.54,14.61,14.54,14.57,1518000.0,14.54,14.61,14.54,14.57,1518000.0
2014-05-09 15:10:00,14.57,14.58,14.55,14.57,956000.0,14.57,14.58,14.55,14.57,956000.0
2014-05-09 15:20:00,14.57,14.58,14.55,14.58,710000.0,14.57,14.58,14.55,14.58,710000.0
2014-05-09 15:30:00,14.57,14.63,14.56,14.63,1564000.0,14.57,14.63,14.56,14.63,1564000.0
2014-05-09 15:40:00,14.63,14.68,14.61,14.64,3730000.0,14.63,14.68,14.61,14.64,3730000.0
2014-05-09 15:50:00,14.64,14.66,14.6,14.61,3958000.0,14.64,14.66,14.6,14.61,3958000.0
2014-05-12 09:30:00,14.72,14.85,14.71,14.84,5738000.0,14.72,14.85,14.71,14.84,5738000.0
2014-05-12 09:40:00,14.84,14.96,14.81,14.94,3990000.0,14.84,14.96,14.81,14.94,3990000.0
2014-05-12 09:50:00,14.93,14.95,14.88,14.91,3488000.0,14.93,14.95,14.88,14.91,3488000.0
2014-05-12 10:00:00,14.92,14.92,14.85,14.88,1810000.0,14.92,14.92,14.85,14.88,1810000.0
2014-05-12 10:10:00,14.89,14.94,14.88,14.92,1706000.0,14.89,14.94,14.88,14.92,1706000.0
2014-05-12 10:20:00,14.92,14.98,14.9,14.98,1800000.0,14.92,14.98,14.9,14.98,1800000.0
2014-05-12 10:30:00,14.98,14.99,14.97,14.99,1252000.0,14.98,14.99,14.97,14.99,1252000.0
2014-05-12 10:40:00,14.99,15.07,14.97,15.05,2084000.0,14.99,15.07,14.97,15.05,2084000.0
2014-05-12 10:50:00,15.06,15.07,14.98,15.03,1914000.0,15.06,15.07,14.98,15.03,1914000.0
2014-05-12 11:00:00,15.04,15.06,14.99,15.0,1790000.0,15.04,15.06,14.99,15.0,1790000.0
2014-05-12 11:10:00,14.99,15.01,14.99,15.0,718000.0,14.99,15.01,14.99,15.0,718000.0
2014-05-12 11:20:00,15.0,15.01,14.99,14.99,992000.0,15.0,15.01,14.99,14.99,992000.0
2014-05-12 11:30:00,15.0,15.02,14.99,15.0,1172000.0,15.0,15.02,14.99,15.0,1172000.0
2014-05-12 11:40:00,15.01,15.02,14.99,15.0,616000.0,15.01,15.02,14.99,15.0,616000.0
2014-05-12 11:50:00,15.0,15.01,14.97,14.99,820000.0,15.0,15.01,14.97,14.99,820000.0
2014-05-12 12:00:00,14.98,15.0,14.97,14.98,872000.0,14.98,15.0,14.97,14.98,872000.0
2014-05-12 12:10:00,14.98,15.0,14.97,15.0,700000.0,14.98,15.0,14.97,15.0,700000.0
2014-05-12 12:20:00,15.0,15.03,15.0,15.01,650000.0,15.0,15.03,15.0,15.01,650000.0
2014-05-12 12:30:00,15.01,15.03,15.0,15.03,452000.0,15.01,15.03,15.0,15.03,452000.0
2014-05-12 12:40:00,15.03,15.03,14.99,15.01,1006000.0,15.03,15.03,14.99,15.01,1006000.0
2014-05-12 12:50:00,15.01,15.02,14.99,15.0,520000.0,15.01,15.02,14.99,15.0,520000.0
2014-05-12 13:00:00,15.0,15.01,14.99,15.0,428000.0,15.0,15.01,14.99,15.0,428000.0
2014-05-12 13:10:00,15.0,15.01,14.98,14.99,774000.0,15.0,15.01,14.98,14.99,774000.0
2014-05-12 13:20:00,14.99,15.0,14.97,14.98,806000.0,14.99,15.0,14.97,14.98,806000.0
2014-05-12 13:30:00,14.98,15.02,14.98,15.01,814000.0,14.98,15.02,14.98,15.01,814000.0
2014-05-12 13:40:00,15.01,15.02,14.99,14.99,578000.0,15.01,15.02,14.99,14.99,578000.0
2014-05-12 13:50:00,15.0,15.02,15.0,15.01,516000.0,15.0,15.02,15.0,15.01,516000.0
2014-05-12 14:00:00,15.01,15.03,14.99,15.02,796000.0,15.01,15.03,14.99,15.02,796000.0
2014-05-12 14:10:00,15.02,15.05,15.01,15.02,706000.0,15.02,15.05,15.01,15.02,706000.0
2014-05-12 14:20:00,15.02,15.05,15.02,15.04,604000.0,15.02,15.05,15.02,15.04,604000.0
2014-05-12 14:30:00,15.04,15.05,15.03,15.04,784000.0,15.04,15.05,15.03,15.04,784000.0
2014-05-12 14:40:00,15.04,15.05,15.03,15.05,822000.0,15.04,15.05,15.03,15.05,822000.0
2014-05-12 14:50:00,15.04,15.07,15.03,15.06,1106000.0,15.04,15.07,15.03,15.06,1106000.0
2014-05-12 15:00:00,15.06,15.09,15.06,15.07,1644000.0,15.06,15.09,15.06,15.07,1644000.0
2014-05-12 15:10:00,15.07,15.1,15.06,15.09,1138000.0,15.07,15.1,15.06,15.09,1138000.0
2014-05-12 15:20:00,15.09,15.12,15.09,15.11,1888000.0,15.09,15.12,15.09,15.11,1888000.0
2014-05-12 15:30:00,15.11,15.12,15.09,15.12,1800000.0,15.11,15.12,15.09,15.12,1800000.0
2014-05-12 15:40:00,15.12,15.12,15.11,15.11,3002000.0,15.12,15.12,15.11,15.11,3002000.0
2014-05-12 15:50:00,15.11,15.17,15.11,15.14,7164000.0,15.11,15.17,15.11,15.14,7164000.0
2014-05-13 09:30:00,15.13,15.16,15.04,15.07,4424000.0,15.13,15.16,15.04,15.07,4424000.0
2014-05-13 09:40:00,15.08,15.14,15.05,15.1,1350000.0,15.08,15.14,15.05,15.1,1350000.0
2014-05-13 09:50:00,15.09,15.1,15.05,15.08,2584000.0,15.09,15.1,15.05,15.08,2584000.0
2014-05-13 10:00:00,15.08,15.16,15.06,15.15,1012000.0,15.08,15.16,15.06,15.15,1012000.0
2014-05-13 10:10:00,15.15,15.24,15.12,15.17,2856000.0,15.15,15.24,15.12,15.17,2856000.0
2014-05-13 10:20:00,15.17,15.23,15.14,15.2,1406000.0,15.17,15.23,15.14,15.2,1406000.0
2014-05-13 10:30:00,15.22,15.24,15.21,15.23,1642000.0,15.22,15.24,15.21,15.23,1642000.0
2014-05-13 10:40:00,15.23,15.25,15.22,15.23,892000.0,15.23,15.25,15.22,15.23,892000.0
2014-05-13 10:50:00,15.24,15.25,15.19,15.2,1308000.0,15.24,15.25,15.19,15.2,1308000.0
2014-05-13 11:00:00,15.2,15.21,15.19,15.21,1318000.0,15.2,15.21,15.19,15.21,1318000.0
2014-05-13 11:10:00,15.21,15.22,15.19,15.2,3510000.0,15.21,15.22,15.19,15.2,3510000.0
2014-05-13 11:20:00,15.2,15.24,15.2,15.24,1322000.0,15.2,15.24,15.2,15.24,1322000.0
2014-05-13 11:30:00,15.24,15.24,15.21,15.22,1416000.0,15.24,15.24,15.21,15.22,1416000.0
2014-05-13 11:40:00,15.22,15.27,15.21,15.24,1854000.0,15.22,15.27,15.21,15.24,1854000.0
2014-05-13 11:50:00,15.24,15.26,15.22,15.24,840000.0,15.24,15.26,15.22,15.24,840000.0
2014-05-13 12:00:00,15.23,15.25,15.21,15.22,1176000.0,15.23,15.25,15.21,15.22,1176000.0
2014-05-13 12:10:00,15.22,15.27,15.21,15.26,890000.0,15.22,15.27,15.21,15.26,890000.0
2014-05-13 12:20:00,15.27,15.28,15.21,15.21,1150000.0,15.27,15.28,15.21,15.21,1150000.0
2014-05-13 12:30:00,15.21,15.21,15.2,15.2,994000.0,15.21,15.21,15.2,15.2,994000.0
2014-05-13 12:40:00,15.2,15.23,15.2,15.23,532000.0,15.2,15.23,15.2,15.23,532000.0
2014-05-13 12:50:00,15.23,15.23,15.2,15.2,436000.0,15.23,15.23,15.2,15.2,436000.0
2014-05-13 13:00:00,15.2,15.22,15.2,15.21,486000.0,15.2,15.22,15.2,15.21,486000.0
2014-05-13 13:10:00,15.21,15.22,15.2,15.22,480000.0,15.21,15.22,15.2,15.22,480000.0
2014-05-13 13:20:00,15.22,15.22,15.2,15.2,518000.0,15.22,15.22,15.2,15.2,518000.0
2014-05-13 13:30:00,15.21,15.21,15.2,15.21,980000.0,15.21,15.21,15.2,15.21,980000.0
2014-05-13 13:40:00,15.2,15.22,15.19,15.2,792000.0,15.2,15.22,15.19,15.2,792000.0
2014-05-13 13:50:00,15.21,15.21,15.19,15.2,1010000.0,15.21,15.21,15.19,15.2,1010000.0
2014-05-13 14:00:00,15.21,15.21,15.2,15.21,486000.0,15.21,15.21,15.2,15.21,486000.0
2014-05-13 14:10:00,15.21,15.22,15.2,15.2,820000.0,15.21,15.22,15.2,15.2,820000.0
2014-05-13 14:20:00,15.21,15.22,15.2,15.2,496000.0,15.21,15.22,15.2,15.2,496000.0
2014-05-13 14:30:00,15.2,15.21,15.2,15.21,810000.0,15.2,15.21,15.2,15.21,810000.0
2014-05-13 14:40:00,15.21,15.22,15.2,15.2,988000.0,15.21,15.22,15.2,15.2,988000.0
2014-05-13 14:50:00,15.21,15.21,15.2,15.2,1028000.0,15.21,15.21,15.2,15.2,1028000.0
2014-05-13 15:00:00,15.2,15.22,15.2,15.21,1236000.0,15.2,15.22,15.2,15.21,1236000.0
2014-05-13 15:10:00,15.21,15.22,15.19,15.22,2036000.0,15.21,15.22,15.19,15.22,2036000.0
2014-05-13 15:20:00,15.22,15.23,15.21,15.22,890000.0,15.22,15.23,15.21,15.22,890000.0
2014-05-13 15:30:00,15.22,15.23,15.2,15.21,1658000.0,15.22,15.23,15.2,15.21,1658000.0
2014-05-13 15:40:00,15.21,15.21,15.2,15.21,2490000.0,15.21,15.21,15.2,15.21,2490000.0
2014-05-13 15:50:00,15.21,15.25,15.2,15.24,5580000.0,15.21,15.25,15.2,15.24,5580000.0
2014-05-14 09:30:00,15.13,15.15,15.07,15.13,4360000.0,15.13,15.15,15.07,15.13,4360000.0
2014-05-14 09:40:00,15.13,15.2,15.11,15.15,2316000.0,15.13,15.2,15.11,15.15,2316000.0
2014-05-14 09:50:00,15.15,15.23,15.14,15.19,2414000.0,15.15,15.23,15.14,15.19,2414000.0
2014-05-14 10:00:00,15.19,15.23,15.17,15.17,2526000.0,15.19,15.23,15.17,15.17,2526000.0
2014-05-14 10:10:00,15.17,15.18,15.02,15.05,3360000.0,15.17,15.18,15.02,15.05,3360000.0
2014-05-14 10:20:00,15.05,15.1,15.01,15.06,2388000.0,15.05,15.1,15.01,15.06,2388000.0
2014-05-14 10:30:00,15.06,15.06,14.98,14.99,2914000.0,15.06,15.06,14.98,14.99,2914000.0
2014-05-14 10:40:00,14.99,15.04,14.98,15.03,2338000.0,14.99,15.04,14.98,15.03,2338000.0
2014-05-14 10:50:00,15.03,15.05,14.99,15.0,878000.0,15.03,15.05,14.99,15.0,878000.0
2014-05-14 11:00:00,15.01,15.04,15.0,15.02,714000.0,15.01,15.04,15.0,15.02,714000.0
2014-05-14 11:10:00,15.02,15.05,15.01,15.03,566000.0,15.02,15.05,15.01,15.03,566000.0
2014-05-14 11:20:00,15.03,15.04,14.96,14.96,1476000.0,15.03,15.04,14.96,14.96,1476000.0
2014-05-14 11:30:00,14.96,15.0,14.95,15.0,1194000.0,14.96,15.0,14.95,15.0,1194000.0
2014-05-14 11:40:00,15.0,15.03,14.99,15.01,794000.0,15.0,15.03,14.99,15.01,794000.0
2014-05-14 11:50:00,15.02,15.05,15.01,15.04,1192000.0,15.02,15.05,15.01,15.04,1192000.0
2014-05-14 12:00:00,15.04,15.06,15.02,15.04,1128000.0,15.04,15.06,15.02,15.04,1128000.0
2014-05-14 12:10:00,15.03,15.07,15.02,15.06,830000.0,15.03,15.07,15.02,15.06,830000.0
2014-05-14 12:20:00,15.06,15.06,15.02,15.04,424000.0,15.06,15.06,15.02,15.04,424000.0
2014-05-14 12:30:00,15.03,15.04,15.01,15.03,568000.0,15.03,15.04,15.01,15.03,568000.0
2014-05-14 12:40:00,15.03,15.04,15.0,15.02,484000.0,15.03,15.04,15.0,15.02,484000.0
2014-05-14 12:50:00,15.02,15.02,14.99,15.0,532000.0,15.02,15.02,14.99,15.0,532000.0
2014-05-14 13:00:00,15.0,15.04,15.0,15.02,558000.0,15.0,15.04,15.0,15.02,558000.0
2014-05-14 13:10:00,15.02,15.06,15.01,15.05,418000.0,15.02,15.06,15.01,15.05,418000.0
2014-05-14 13:20:00,15.06,15.06,15.03,15.03,326000.0,15.06,15.06,15.03,15.03,326000.0
2014-05-14 13:30:00,15.03,15.05,15.01,15.01,644000.0,15.03,15.05,15.01,15.01,644000.0
2014-05-14 13:40:00,15.02,15.04,15.01,15.02,546000.0,15.02,15.04,15.01,15.02,546000.0
2014-05-14 13:50:00,15.02,15.02,14.99,15.0,568000.0,15.02,15.02,14.99,15.0,568000.0
2014-05-14 14:00:00,15.0,15.0,14.96,14.96,428000.0,15.0,15.0,14.96,14.96,428000.0
2014-05-14 14:10:00,14.96,14.98,14.96,14.98,600000.0,14.96,14.98,14.96,14.98,600000.0
2014-05-14 14:20:00,14.98,14.99,14.97,14.99,652000.0,14.98,14.99,14.97,14.99,652000.0
2014-05-14 14:30:00,14.99,15.01,14.97,14.99,448000.0,14.99,15.01,14.97,14.99,448000.0
2014-05-14 14:40:00,14.99,14.99,14.93,14.93,1292000.0,14.99,14.99,14.93,14.93,1292000.0
2014-05-14 14:50:00,14.93,14.94,14.91,14.91,902000.0,14.93,14.94,14.91,14.91,902000.0
2014-05-14 15:00:00,14.91,14.91,14.88,14.88,1480000.0,14.91,14.91,14.88,14.88,1480000.0
2014-05-14 15:10:00,14.88,14.91,14.88,14.9,936000.0,14.88,14.91,14.88,14.9,936000.0
2014-05-14 15:20:00,14.9,14.9,14.88,14.89,922000.0,14.9,14.9,14.88,14.89,922000.0
2014-05-14 15:30:00,14.89,14.89,14.83,14.86,2596000.0,14.89,14.89,14.83,14.86,2596000.0
2014-05-14 15:40:00,14.86,14.88,14.85,14.87,1694000.0,14.86,14.88,14.85,14.87,1694000.0
2014-05-14 15:50:00,14.87,14.9,14.87,14.88,3616000.0,14.87,14.9,14.87,14.88,3616000.0
2014-05-15 09:30:00,14.9,14.96,14.83,14.83,5464000.0,14.9,14.96,14.83,14.83,5464000.0
2014-05-15 09:40:00,14.83,14.83,14.7,14.7,4792000.0,14.83,14.83,14.7,14.7,4792000.0
2014-05-15 09:50:00,14.7,14.77,14.69,14.77,4126000.0,14.7,14.77,14.69,14.77,4126000.0
2014-05-15 10:00:00,14.77,14.77,14.63,14.65,3330000.0,14.77,14.77,14.63,14.65,3330000.0
2014-05-15 10:10:00,14.65,14.68,14.6,14.68,2640000.0,14.65,14.68,14.6,14.68,2640000.0
2014-05-15 10:20:00,14.68,14.68,14.63,14.65,2726000.0,14.68,14.68,14.63,14.65,2726000.0
2014-05-15 10:30:00,14.65,14.66,14.59,14.62,2308000.0,14.65,14.66,14.59,14.62,2308000.0
2014-05-15 10:40:00,14.62,14.71,14.6,14.66,2068000.0,14.62,14.71,14.6,14.66,2068000.0
2014-05-15 10:50:00,14.66,14.69,14.63,14.65,1742000.0,14.66,14.69,14.63,14.65,1742000.0
2014-05-15 11:00:00,14.66,14.69,14.65,14.66,916000.0,14.66,14.69,14.65,14.66,916000.0
2014-05-15 11:10:00,14.66,14.69,14.64,14.67,1208000.0,14.66,14.69,14.64,14.67,1208000.0
2014-05-15 11:20:00,14.67,14.69,14.62,14.63,1446000.0,14.67,14.69,14.62,14.63,1446000.0
2014-05-15 11:30:00,14.62,14.67,14.62,14.66,1354000.0,14.62,14.67,14.62,14.66,1354000.0
2014-05-15 11:40:00,14.65,14.66,14.55,14.55,2134000.0,14.65,14.66,14.55,14.55,2134000.0
2014-05-15 11:50:00,14.56,14.57,14.52,14.54,1988000.0,14.56,14.57,14.52,14.54,1988000.0
2014-05-15 12:00:00,14.54,14.58,14.52,14.56,1582000.0,14.54,14.58,14.52,14.56,1582000.0
2014-05-15 12:10:00,14.57,14.57,14.54,14.57,884000.0,14.57,14.57,14.54,14.57,884000.0
2014-05-15 12:20:00,14.57,14.57,14.53,14.54,1086000.0,14.57,14.57,14.53,14.54,1086000.0
2014-05-15 12:30:00,14.54,14.6,14.54,14.59,1156000.0,14.54,14.6,14.54,14.59,1156000.0
2014-05-15 12:40:00,14.6,14.62,14.58,14.61,1012000.0,14.6,14.62,14.58,14.61,1012000.0
2014-05-15 12:50:00,14.61,14.68,14.61,14.66,1696000.0,14.61,14.68,14.61,14.66,1696000.0
2014-05-15 13:00:00,14.65,14.69,14.63,14.65,834000.0,14.65,14.69,14.63,14.65,834000.0
2014-05-15 13:10:00,14.66,14.67,14.64,14.65,554000.0,14.66,14.67,14.64,14.65,554000.0
2014-05-15 13:20:00,14.66,14.67,14.63,14.65,446000.0,14.66,14.67,14.63,14.65,446000.0
2014-05-15 13:30:00,14.66,14.66,14.63,14.63,638000.0,14.66,14.66,14.63,14.63,638000.0
2014-05-15 13:40:00,14.63,14.64,14.61,14.62,820000.0,14.63,14.64,14.61,14.62,820000.0
2014-05-15 13:50:00,14.62,14.67,14.6,14.66,774000.0,14.62,14.67,14.6,14.66,774000.0
2014-05-15 14:00:00,14.65,14.72,14.65,14.71,754000.0,14.65,14.72,14.65,14.71,754000.0
2014-05-15 14:10:00,14.71,14.72,14.67,14.68,1034000.0,14.71,14.72,14.67,14.68,1034000.0
2014-05-15 14:20:00,14.68,14.73,14.68,14.72,1040000.0,14.68,14.73,14.68,14.72,1040000.0
2014-05-15 14:30:00,14.71,14.78,14.71,14.77,1712000.0,14.71,14.78,14.71,14.77,1712000.0
2014-05-15 14:40:00,14.78,14.78,14.74,14.77,732000.0,14.78,14.78,14.74,14.77,732000.0
2014-05-15 14:50:00,14.77,14.81,14.76,14.79,1090000.0,14.77,14.81,14.76,14.79,1090000.0
2014-05-15 15:00:00,14.79,14.8,14.76,14.79,1328000.0,14.79,14.8,14.76,14.79,1328000.0
2014-05-15 15:10:00,14.79,14.81,14.75,14.75,1204000.0,14.79,14.81,14.75,14.75,1204000.0
2014-05-15 15:20:00,14.75,14.77,14.71,14.74,1286000.0,14.75,14.77,14.71,14.74,1286000.0
2014-05-15 15:30:00,14.74,14.79,14.72,14.77,1506000.0,14.74,14.79,14.72,14.77,1506000.0
2014-05-15 15:40:00,14.76,14.79,14.75,14.79,1852000.0,14.76,14.79,14.75,14.79,1852000.0
2014-05-15 15:50:00,14.78,14.79,14.76,14.76,3162000.0,14.78,14.79,14.76,14.76,3162000.0
2014-05-16 09:30:00,14.64,14.69,14.61,14.61,9124000.0,14.64,14.69,14.61,14.61,9124000.0
2014-05-16 09:40:00,14.61,14.72,14.58,14.67,3272000.0,14.61,14.72,14.58,14.67,3272000.0
2014-05-16 09:50:00,14.68,14.72,14.63,14.69,2844000.0,14.68,14.72,14.63,14.69,2844000.0
2014-05-16 10:00:00,14.69,14.74,14.61,14.66,2392000.0,14.69,14.74,14.61,14.66,2392000.0
2014-05-16 10:10:00,14.65,14.72,14.63,14.7,1382000.0,14.65,14.72,14.63,14.7,1382000.0
2014-05-16 10:20:00,14.69,14.7,14.65,14.67,1168000.0,14.69,14.7,14.65,14.67,1168000.0
2014-05-16 10:30:00,14.66,14.71,14.65,14.71,1640000.0,14.66,14.71,14.65,14.71,1640000.0
2014-05-16 10:40:00,14.71,14.76,14.69,14.74,1472000.0,14.71,14.76,14.69,14.74,1472000.0
2014-05-16 10:50:00,14.74,14.77,14.72,14.73,1226000.0,14.74,14.77,14.72,14.73,1226000.0
2014-05-16 11:00:00,14.73,14.74,14.71,14.73,796000.0,14.73,14.74,14.71,14.73,796000.0
2014-05-16 11:10:00,14.73,14.77,14.72,14.75,974000.0,14.73,14.77,14.72,14.75,974000.0
2014-05-16 11:20:00,14.76,14.76,14.74,14.76,856000.0,14.76,14.76,14.74,14.76,856000.0
2014-05-16 11:30:00,14.76,14.81,14.75,14.79,1032000.0,14.76,14.81,14.75,14.79,1032000.0
2014-05-16 11:40:00,14.79,14.8,14.76,14.77,674000.0,14.79,14.8,14.76,14.77,674000.0
2014-05-16 11:50:00,14.78,14.82,14.78,14.79,1378000.0,14.78,14.82,14.78,14.79,1378000.0
2014-05-16 12:00:00,14.79,14.83,14.78,14.81,982000.0,14.79,14.83,14.78,14.81,982000.0
2014-05-16 12:10:00,14.81,14.85,14.8,14.84,924000.0,14.81,14.85,14.8,14.84,924000.0
2014-05-16 12:20:00,14.84,14.88,14.84,14.85,1442000.0,14.84,14.88,14.84,14.85,1442000.0
2014-05-16 12:30:00,14.85,14.87,14.84,14.86,646000.0,14.85,14.87,14.84,14.86,646000.0
2014-05-16 12:40:00,14.86,14.87,14.83,14.84,806000.0,14.86,14.87,14.83,14.84,806000.0
2014-05-16 12:50:00,14.84,14.84,14.8,14.8,696000.0,14.84,14.84,14.8,14.8,696000.0
2014-05-16 13:00:00,14.8,14.8,14.75,14.8,1040000.0,14.8,14.8,14.75,14.8,1040000.0
2014-05-16 13:10:00,14.79,14.83,14.79,14.82,706000.0,14.79,14.83,14.79,14.82,706000.0
2014-05-16 13:20:00,14.82,14.83,14.8,14.81,512000.0,14.82,14.83,14.8,14.81,512000.0
2014-05-16 13:30:00,14.81,14.82,14.8,14.8,510000.0,14.81,14.82,14.8,14.8,510000.0
2014-05-16 13:40:00,14.8,14.81,14.78,14.81,618000.0,14.8,14.81,14.78,14.81,618000.0
2014-05-16 13:50:00,14.8,14.82,14.8,14.81,810000.0,14.8,14.82,14.8,14.81,810000.0
2014-05-16 14:00:00,14.81,14.81,14.76,14.76,918000.0,14.81,14.81,14.76,14.76,918000.0
2014-05-16 14:10:00,14.76,14.8,14.76,14.79,784000.0,14.76,14.8,14.76,14.79,784000.0
2014-05-16 14:20:00,14.79,14.82,14.79,14.81,664000.0,14.79,14.82,14.79,14.81,664000.0
2014-05-16 14:30:00,14.81,14.82,14.8,14.81,450000.0,14.81,14.82,14.8,14.81,450000.0
2014-05-16 14:40:00,14.81,14.84,14.8,14.83,732000.0,14.81,14.84,14.8,14.83,732000.0
2014-05-16 14:50:00,14.83,14.87,14.81,14.87,1068000.0,14.83,14.87,14.81,14.87,1068000.0
2014-05-16 15:00:00,14.88,14.88,14.86,14.88,1746000.0,14.88,14.88,14.86,14.88,1746000.0
2014-05-16 15:10:00,14.88,14.9,14.88,14.9,1330000.0,14.88,14.9,14.88,14.9,1330000.0
2014-05-16 15:20:00,14.89,14.9,14.89,14.9,1294000.0,14.89,14.9,14.89,14.9,1294000.0
2014-05-16 15:30:00,14.9,14.94,14.9,14.93,2040000.0,14.9,14.94,14.9,14.93,2040000.0
2014-05-16 15:40:00,14.93,14.93,14.91,14.92,1624000.0,14.93,14.93,14.91,14.92,1624000.0
2014-05-16 15:50:00,14.92,14.92,14.88,14.88,4626000.0,14.92,14.92,14.88,14.88,4626000.0
2014-05-19 09:30:00,14.79,14.8,14.69,14.76,3514000.0,14.79,14.8,14.69,14.76,3514000.0
2014-05-19 09:40:00,14.76,14.81,14.73,14.81,2418000.0,14.76,14.81,14.73,14.81,2418000.0
2014-05-19 09:50:00,14.8,14.82,14.76,14.78,876000.0,14.8,14.82,14.76,14.78,876000.0
2014-05-19 10:00:00,14.79,14.82,14.75,14.81,1174000.0,14.79,14.82,14.75,14.81,1174000.0
2014-05-19 10:10:00,14.81,14.86,14.8,14.85,1088000.0,14.81,14.86,14.8,14.85,1088000.0
2014-05-19 10:20:00,14.86,14.89,14.84,14.86,824000.0,14.86,14.89,14.84,14.86,824000.0
2014-05-19 10:30:00,14.86,14.86,14.8,14.81,634000.0,14.86,14.86,14.8,14.81,634000.0
2014-05-19 10:40:00,14.81,14.88,14.79,14.86,844000.0,14.81,14.88,14.79,14.86,844000.0
2014-05-19 10:50:00,14.86,14.86,14.82,14.84,516000.0,14.86,14.86,14.82,14.84,516000.0
2014-05-19 11:00:00,14.84,14.87,14.84,14.85,582000.0,14.84,14.87,14.84,14.85,582000.0
2014-05-19 11:10:00,14.85,14.93,14.85,14.91,980000.0,14.85,14.93,14.85,14.91,980000.0
2014-05-19 11:20:00,14.9,14.95,14.9,14.92,1180000.0,14.9,14.95,14.9,14.92,1180000.0
2014-05-19 11:30:00,14.92,14.93,14.9,14.9,612000.0,14.92,14.93,14.9,14.9,612000.0
2014-05-19 11:40:00,14.9,14.91,14.88,14.9,432000.0,14.9,14.91,14.88,14.9,432000.0
2014-05-19 11:50:00,14.89,14.91,14.89,14.9,408000.0,14.89,14.91,14.89,14.9,408000.0
2014-05-19 12:00:00,14.9,14.92,14.89,14.92,502000.0,14.9,14.92,14.89,14.92,502000.0
2014-05-19 12:10:00,14.92,14.92,14.9,14.9,340000.0,14.92,14.92,14.9,14.9,340000.0
2014-05-19 12:20:00,14.91,14.93,14.9,14.9,466000.0,14.91,14.93,14.9,14.9,466000.0
2014-05-19 12:30:00,14.9,14.91,14.87,14.88,756000.0,14.9,14.91,14.87,14.88,756000.0
2014-05-19 12:40:00,14.87,14.89,14.87,14.88,358000.0,14.87,14.89,14.87,14.88,358000.0
2014-05-19 12:50:00,14.88,14.89,14.85,14.86,344000.0,14.88,14.89,14.85,14.86,344000.0
2014-05-19 13:00:00,14.86,14.89,14.85,14.85,480000.0,14.86,14.89,14.85,14.85,480000.0
2014-05-19 13:10:00,14.85,14.86,14.83,14.83,642000.0,14.85,14.86,14.83,14.83,642000.0
2014-05-19 13:20:00,14.83,14.84,14.81,14.82,922000.0,14.83,14.84,14.81,14.82,922000.0
2014-05-19 13:30:00,14.82,14.83,14.79,14.79,610000.0,14.82,14.83,14.79,14.79,610000.0
2014-05-19 13:40:00,14.79,14.82,14.78,14.82,460000.0,14.79,14.82,14.78,14.82,460000.0
2014-05-19 13:50:00,14.81,14.83,14.79,14.81,490000.0,14.81,14.83,14.79,14.81,490000.0
2014-05-19 14:00:00,14.81,14.83,14.8,14.81,338000.0,14.81,14.83,14.8,14.81,338000.0
2014-05-19 14:10:00,14.81,14.83,14.8,14.82,496000.0,14.81,14.83,14.8,14.82,496000.0
2014-05-19 14:20:00,14.81,14.82,14.78,14.79,538000.0,14.81,14.82,14.78,14.79,538000.0
2014-05-19 14:30:00,14.8,14.8,14.76,14.78,656000.0,14.8,14.8,14.76,14.78,656000.0
2014-05-19 14:40:00,14.78,14.8,14.78,14.8,622000.0,14.78,14.8,14.78,14.8,622000.0
2014-05-19 14:50:00,14.8,14.82,14.78,14.79,724000.0,14.8,14.82,14.78,14.79,724000.0
2014-05-19 15:00:00,14.8,14.81,14.79,14.79,422000.0,14.8,14.81,14.79,14.79,422000.0
2014-05-19 15:10:00,14.8,14.8,14.75,14.77,694000.0,14.8,14.8,14.75,14.77,694000.0
2014-05-19 15:20:00,14.77,14.8,14.76,14.79,542000.0,14.77,14.8,14.76,14.79,542000.0
2014-05-19 15:30:00,14.8,14.8,14.79,14.79,812000.0,14.8,14.8,14.79,14.79,812000.0
2014-05-19 15:40:00,14.79,14.84,14.79,14.83,1640000.0,14.79,14.84,14.79,14.83,1640000.0
2014-05-19 15:50:00,14.83,14.88,14.82,14.85,4664000.0,14.83,14.88,14.82,14.85,4664000.0
2014-05-20 09:30:00,14.86,14.94,14.84,14.91,3348000.0,14.86,14.94,14.84,14.91,3348000.0
2014-05-20 09:40:00,14.93,14.97,14.85,14.89,3764000.0,14.93,14.97,14.85,14.89,3764000.0
2014-05-20 09:50:00,14.88,14.95,14.86,14.94,2522000.0,14.88,14.95,14.86,14.94,2522000.0
2014-05-20 10:00:00,14.94,15.06,14.91,15.01,5536000.0,14.94,15.06,14.91,15.01,5536000.0
2014-05-20 10:10:00,15.02,15.12,15.01,15.09,3714000.0,15.02,15.12,15.01,15.09,3714000.0
2014-05-20 10:20:00,15.09,15.13,15.07,15.11,2706000.0,15.09,15.13,15.07,15.11,2706000.0
2014-05-20 10:30:00,15.1,15.17,15.08,15.13,2988000.0,15.1,15.17,15.08,15.13,2988000.0
2014-05-20 10:40:00,15.13,15.17,15.13,15.16,1368000.0,15.13,15.17,15.13,15.16,1368000.0
2014-05-20 10:50:00,15.17,15.21,15.16,15.2,2254000.0,15.17,15.21,15.16,15.2,2254000.0
2014-05-20 11:00:00,15.2,15.22,15.18,15.19,2016000.0,15.2,15.22,15.18,15.19,2016000.0
2014-05-20 11:10:00,15.19,15.19,15.11,15.12,1714000.0,15.19,15.19,15.11,15.12,1714000.0
2014-05-20 11:20:00,15.12,15.13,15.08,15.1,1448000.0,15.12,15.13,15.08,15.1,1448000.0
2014-05-20 11:30:00,15.1,15.14,15.1,15.13,970000.0,15.1,15.14,15.1,15.13,970000.0
2014-05-20 11:40:00,15.13,15.21,15.13,15.19,1420000.0,15.13,15.21,15.13,15.19,1420000.0
2014-05-20 11:50:00,15.2,15.2,15.15,15.16,1126000.0,15.2,15.2,15.15,15.16,1126000.0
2014-05-20 12:00:00,15.16,15.16,15.08,15.1,1024000.0,15.16,15.16,15.08,15.1,1024000.0
2014-05-20 12:10:00,15.11,15.11,15.06,15.09,1256000.0,15.11,15.11,15.06,15.09,1256000.0
2014-05-20 12:20:00,15.09,15.12,15.08,15.08,1008000.0,15.09,15.12,15.08,15.08,1008000.0
2014-05-20 12:30:00,15.08,15.1,15.06,15.07,1162000.0,15.08,15.1,15.06,15.07,1162000.0
2014-05-20 12:40:00,15.07,15.07,15.03,15.05,1372000.0,15.07,15.07,15.03,15.05,1372000.0
2014-05-20 12:50:00,15.06,15.11,15.05,15.1,710000.0,15.06,15.11,15.05,15.1,710000.0
2014-05-20 13:00:00,15.1,15.1,15.06,15.08,680000.0,15.1,15.1,15.06,15.08,680000.0
2014-05-20 13:10:00,15.08,15.08,14.99,15.02,1270000.0,15.08,15.08,14.99,15.02,1270000.0
2014-05-20 13:20:00,15.02,15.07,15.0,15.07,882000.0,15.02,15.07,15.0,15.07,882000.0
2014-05-20 13:30:00,15.06,15.07,15.02,15.02,822000.0,15.06,15.07,15.02,15.02,822000.0
2014-05-20 13:40:00,15.02,15.02,14.97,14.99,1118000.0,15.02,15.02,14.97,14.99,1118000.0
2014-05-20 13:50:00,14.98,15.02,14.96,14.97,778000.0,14.98,15.02,14.96,14.97,778000.0
2014-05-20 14:00:00,14.98,15.05,14.97,15.04,950000.0,14.98,15.05,14.97,15.04,950000.0
2014-05-20 14:10:00,15.05,15.07,15.02,15.03,950000.0,15.05,15.07,15.02,15.03,950000.0
2014-05-20 14:20:00,15.04,15.04,14.97,14.99,840000.0,15.04,15.04,14.97,14.99,840000.0
2014-05-20 14:30:00,14.99,15.01,14.96,14.96,540000.0,14.99,15.01,14.96,14.96,540000.0
2014-05-20 14:40:00,14.96,15.01,14.96,14.97,822000.0,14.96,15.01,14.96,14.97,822000.0
2014-05-20 14:50:00,14.97,14.98,14.95,14.97,590000.0,14.97,14.98,14.95,14.97,590000.0
2014-05-20 15:00:00,14.97,15.04,14.97,15.03,994000.0,14.97,15.04,14.97,15.03,994000.0
2014-05-20 15:10:00,15.03,15.04,15.01,15.02,704000.0,15.03,15.04,15.01,15.02,704000.0
2014-05-20 15:20:00,15.02,15.04,15.0,15.02,1190000.0,15.02,15.04,15.0,15.02,1190000.0
2014-05-20 15:30:00,15.03,15.09,15.02,15.07,1236000.0,15.03,15.09,15.02,15.07,1236000.0
2014-05-20 15:40:00,15.07,15.07,15.03,15.04,1358000.0,15.07,15.07,15.03,15.04,1358000.0
2014-05-20 15:50:00,15.05,15.06,15.02,15.06,4252000.0,15.05,15.06,15.02,15.06,4252000.0
2014-05-21 09:30:00,15.11,15.21,15.08,15.17,4168000.0,15.11,15.21,15.08,15.17,4168000.0
2014-05-21 09:40:00,15.17,15.22,15.13,15.22,2566000.0,15.17,15.22,15.13,15.22,2566000.0
2014-05-21 09:50:00,15.22,15.26,15.22,15.23,3934000.0,15.22,15.26,15.22,15.23,3934000.0
2014-05-21 10:00:00,15.24,15.25,15.22,15.24,1498000.0,15.24,15.25,15.22,15.24,1498000.0
2014-05-21 10:10:00,15.24,15.26,15.23,15.24,2802000.0,15.24,15.26,15.23,15.24,2802000.0
2014-05-21 10:20:00,15.24,15.27,15.22,15.25,1622000.0,15.24,15.27,15.22,15.25,1622000.0
2014-05-21 10:30:00,15.25,15.29,15.25,15.28,1996000.0,15.25,15.29,15.25,15.28,1996000.0
2014-05-21 10:40:00,15.28,15.3,15.27,15.29,1718000.0,15.28,15.3,15.27,15.29,1718000.0
2014-05-21 10:50:00,15.3,15.3,15.24,15.24,1434000.0,15.3,15.3,15.24,15.24,1434000.0
2014-05-21 11:00:00,15.24,15.25,15.2,15.21,1614000.0,15.24,15.25,15.2,15.21,1614000.0
2014-05-21 11:10:00,15.21,15.25,15.21,15.23,1028000.0,15.21,15.25,15.21,15.23,1028000.0
2014-05-21 11:20:00,15.22,15.24,15.18,15.19,2058000.0,15.22,15.24,15.18,15.19,2058000.0
2014-05-21 11:30:00,15.2,15.2,15.14,15.17,1630000.0,15.2,15.2,15.14,15.17,1630000.0
2014-05-21 11:40:00,15.18,15.19,15.14,15.15,1010000.0,15.18,15.19,15.14,15.15,1010000.0
2014-05-21 11:50:00,15.15,15.19,15.15,15.18,674000.0,15.15,15.19,15.15,15.18,674000.0
2014-05-21 12:00:00,15.18,15.2,15.17,15.17,896000.0,15.18,15.2,15.17,15.17,896000.0
2014-05-21 12:10:00,15.18,15.2,15.16,15.19,304000.0,15.18,15.2,15.16,15.19,304000.0
2014-05-21 12:20:00,15.2,15.23,15.19,15.23,580000.0,15.2,15.23,15.19,15.23,580000.0
2014-05-21 12:30:00,15.23,15.24,15.2,15.22,362000.0,15.23,15.24,15.2,15.22,362000.0
2014-05-21 12:40:00,15.23,15.23,15.2,15.21,286000.0,15.23,15.23,15.2,15.21,286000.0
2014-05-21 12:50:00,15.2,15.22,15.2,15.22,222000.0,15.2,15.22,15.2,15.22,222000.0
2014-05-21 13:00:00,15.22,15.23,15.21,15.21,492000.0,15.22,15.23,15.21,15.21,492000.0
2014-05-21 13:10:00,15.22,15.24,15.21,15.24,720000.0,15.22,15.24,15.21,15.24,720000.0
2014-05-21 13:20:00,15.24,15.24,15.22,15.24,402000.0,15.24,15.24,15.22,15.24,402000.0
2014-05-21 13:30:00,15.24,15.25,15.22,15.25,598000.0,15.24,15.25,15.22,15.25,598000.0
2014-05-21 13:40:00,15.24,15.26,15.24,15.25,574000.0,15.24,15.26,15.24,15.25,574000.0
2014-05-21 13:50:00,15.25,15.26,15.24,15.25,526000.0,15.25,15.26,15.24,15.25,526000.0
2014-05-21 14:00:00,15.24,15.27,15.23,15.24,1418000.0,15.24,15.27,15.23,15.24,1418000.0
2014-05-21 14:10:00,15.24,15.24,15.2,15.22,808000.0,15.24,15.24,15.2,15.22,808000.0
2014-05-21 14:20:00,15.22,15.25,15.21,15.25,860000.0,15.22,15.25,15.21,15.25,860000.0
2014-05-21 14:30:00,15.24,15.25,15.23,15.24,522000.0,15.24,15.25,15.23,15.24,522000.0
2014-05-21 14:40:00,15.25,15.26,15.22,15.24,898000.0,15.25,15.26,15.22,15.24,898000.0
2014-05-21 14:50:00,15.24,15.25,15.22,15.23,368000.0,15.24,15.25,15.22,15.23,368000.0
2014-05-21 15:00:00,15.23,15.25,15.22,15.24,1134000.0,15.23,15.25,15.22,15.24,1134000.0
2014-05-21 15:10:00,15.24,15.28,15.24,15.26,2086000.0,15.24,15.28,15.24,15.26,2086000.0
2014-05-21 15:20:00,15.26,15.27,15.24,15.27,1458000.0,15.26,15.27,15.24,15.27,1458000.0
2014-05-21 15:30:00,15.26,15.28,15.25,15.25,2096000.0,15.26,15.28,15.25,15.25,2096000.0
2014-05-21 15:40:00,15.25,15.28,15.24,15.25,1636000.0,15.25,15.28,15.24,15.25,1636000.0
2014-05-21 15:50:00,15.25,15.26,15.23,15.25,3766000.0,15.25,15.26,15.23,15.25,3766000.0
2014-05-22 09:30:00,15.25,15.29,15.15,15.2,4002000.0,15.25,15.29,15.15,15.2,4002000.0
2014-05-22 09:40:00,15.19,15.25,15.16,15.22,1718000.0,15.19,15.25,15.16,15.22,1718000.0
2014-05-22 09:50:00,15.23,15.26,15.21,15.25,1340000.0,15.23,15.26,15.21,15.25,1340000.0
2014-05-22 10:00:00,15.26,15.26,15.2,15.22,1764000.0,15.26,15.26,15.2,15.22,1764000.0
2014-05-22 10:10:00,15.22,15.25,15.21,15.24,726000.0,15.22,15.25,15.21,15.24,726000.0
2014-05-22 10:20:00,15.24,15.3,15.21,15.28,1272000.0,15.24,15.3,15.21,15.28,1272000.0
2014-05-22 10:30:00,15.27,15.3,15.25,15.28,668000.0,15.27,15.3,15.25,15.28,668000.0
2014-05-22 10:40:00,15.28,15.38,15.27,15.38,2550000.0,15.28,15.38,15.27,15.38,2550000.0
2014-05-22 10:50:00,15.38,15.42,15.37,15.37,1716000.0,15.38,15.42,15.37,15.37,1716000.0
2014-05-22 11:00:00,15.37,15.39,15.33,15.33,818000.0,15.37,15.39,15.33,15.33,818000.0
2014-05-22 11:10:00,15.34,15.38,15.32,15.38,1012000.0,15.34,15.38,15.32,15.38,1012000.0
2014-05-22 11:20:00,15.38,15.43,15.38,15.39,1686000.0,15.38,15.43,15.38,15.39,1686000.0
2014-05-22 11:30:00,15.4,15.41,15.38,15.4,706000.0,15.4,15.41,15.38,15.4,706000.0
2014-05-22 11:40:00,15.39,15.4,15.33,15.34,1006000.0,15.39,15.4,15.33,15.34,1006000.0
2014-05-22 11:50:00,15.33,15.36,15.33,15.34,454000.0,15.33,15.36,15.33,15.34,454000.0
2014-05-22 12:00:00,15.34,15.34,15.31,15.31,606000.0,15.34,15.34,15.31,15.31,606000.0
2014-05-22 12:10:00,15.31,15.31,15.27,15.3,716000.0,15.31,15.31,15.27,15.3,716000.0
2014-05-22 12:20:00,15.3,15.33,15.29,15.33,526000.0,15.3,15.33,15.29,15.33,526000.0
2014-05-22 12:30:00,15.32,15.33,15.31,15.32,206000.0,15.32,15.33,15.31,15.32,206000.0
2014-05-22 12:40:00,15.32,15.35,15.31,15.31,388000.0,15.32,15.35,15.31,15.31,388000.0
2014-05-22 12:50:00,15.31,15.32,15.27,15.28,516000.0,15.31,15.32,15.27,15.28,516000.0
2014-05-22 13:00:00,15.28,15.32,15.28,15.31,316000.0,15.28,15.32,15.28,15.31,316000.0
2014-05-22 13:10:00,15.31,15.32,15.3,15.3,328000.0,15.31,15.32,15.3,15.3,328000.0
2014-05-22 13:20:00,15.3,15.35,15.29,15.34,556000.0,15.3,15.35,15.29,15.34,556000.0
2014-05-22 13:30:00,15.34,15.34,15.32,15.33,376000.0,15.34,15.34,15.32,15.33,376000.0
2014-05-22 13:40:00,15.33,15.36,15.33,15.35,424000.0,15.33,15.36,15.33,15.35,424000.0
2014-05-22 13:50:00,15.35,15.37,15.34,15.36,580000.0,15.35,15.37,15.34,15.36,580000.0
2014-05-22 14:00:00,15.36,15.37,15.35,15.36,548000.0,15.36,15.37,15.35,15.36,548000.0
2014-05-22 14:10:00,15.35,15.37,15.34,15.36,448000.0,15.35,15.37,15.34,15.36,448000.0
2014-05-22 14:20:00,15.36,15.37,15.35,15.36,512000.0,15.36,15.37,15.35,15.36,512000.0
2014-05-22 14:30:00,15.37,15.37,15.32,15.32,704000.0,15.37,15.37,15.32,15.32,704000.0
2014-05-22 14:40:00,15.33,15.33,15.3,15.3,724000.0,15.33,15.33,15.3,15.3,724000.0
2014-05-22 14:50:00,15.3,15.33,15.3,15.32,664000.0,15.3,15.33,15.3,15.32,664000.0
2014-05-22 15:00:00,15.32,15.33,15.29,15.3,700000.0,15.32,15.33,15.29,15.3,700000.0
2014-05-22 15:10:00,15.3,15.33,15.29,15.31,726000.0,15.3,15.33,15.29,15.31,726000.0
2014-05-22 15:20:00,15.31,15.33,15.3,15.31,836000.0,15.31,15.33,15.3,15.31,836000.0
2014-05-22 15:30:00,15.31,15.32,15.27,15.28,1180000.0,15.31,15.32,15.27,15.28,1180000.0
2014-05-22 15:40:00,15.28,15.28,15.24,15.25,2422000.0,15.28,15.28,15.24,15.25,2422000.0
2014-05-22 15:50:00,15.25,15.26,15.24,15.25,2324000.0,15.25,15.26,15.24,15.25,2324000.0
2014-05-23 09:30:00,15.27,15.35,15.26,15.31,2924000.0,15.27,15.35,15.26,15.31,2924000.0
2014-05-23 09:40:00,15.3,15.32,15.24,15.26,1742000.0,15.3,15.32,15.24,15.26,1742000.0
2014-05-23 09:50:00,15.26,15.39,15.25,15.39,1790000.0,15.26,15.39,15.25,15.39,1790000.0
2014-05-23 10:00:00,15.39,15.46,15.39,15.42,2824000.0,15.39,15.46,15.39,15.42,2824000.0
2014-05-23 10:10:00,15.41,15.43,15.36,15.37,2032000.0,15.41,15.43,15.36,15.37,2032000.0
2014-05-23 10:20:00,15.36,15.39,15.34,15.38,796000.0,15.36,15.39,15.34,15.38,796000.0
2014-05-23 10:30:00,15.38,15.39,15.35,15.35,736000.0,15.38,15.39,15.35,15.35,736000.0
2014-05-23 10:40:00,15.36,15.4,15.35,15.39,980000.0,15.36,15.4,15.35,15.39,980000.0
2014-05-23 10:50:00,15.39,15.4,15.36,15.37,758000.0,15.39,15.4,15.36,15.37,758000.0
2014-05-23 11:00:00,15.37,15.38,15.36,15.37,350000.0,15.37,15.38,15.36,15.37,350000.0
2014-05-23 11:10:00,15.38,15.41,15.38,15.4,782000.0,15.38,15.41,15.38,15.4,782000.0
2014-05-23 11:20:00,15.4,15.43,15.39,15.42,472000.0,15.4,15.43,15.39,15.42,472000.0
2014-05-23 11:30:00,15.41,15.44,15.41,15.44,1368000.0,15.41,15.44,15.41,15.44,1368000.0
2014-05-23 11:40:00,15.43,15.44,15.42,15.43,582000.0,15.43,15.44,15.42,15.43,582000.0
2014-05-23 11:50:00,15.43,15.44,15.43,15.43,610000.0,15.43,15.44,15.43,15.43,610000.0
2014-05-23 12:00:00,15.44,15.45,15.42,15.42,680000.0,15.44,15.45,15.42,15.42,680000.0
2014-05-23 12:10:00,15.42,15.43,15.41,15.43,714000.0,15.42,15.43,15.41,15.43,714000.0
2014-05-23 12:20:00,15.43,15.44,15.43,15.44,340000.0,15.43,15.44,15.43,15.44,340000.0
2014-05-23 12:30:00,15.44,15.44,15.43,15.44,416000.0,15.44,15.44,15.43,15.44,416000.0
2014-05-23 12:40:00,15.44,15.45,15.44,15.45,504000.0,15.44,15.45,15.44,15.45,504000.0
2014-05-23 12:50:00,15.45,15.46,15.45,15.46,1048000.0,15.45,15.46,15.45,15.46,1048000.0
2014-05-23 13:00:00,15.46,15.46,15.45,15.46,408000.0,15.46,15.46,15.45,15.46,408000.0
2014-05-23 13:10:00,15.46,15.46,15.44,15.44,638000.0,15.46,15.46,15.44,15.44,638000.0
2014-05-23 13:20:00,15.44,15.44,15.43,15.44,470000.0,15.44,15.44,15.43,15.44,470000.0
2014-05-23 13:30:00,15.44,15.45,15.43,15.43,1536000.0,15.44,15.45,15.43,15.43,1536000.0
2014-05-23 13:40:00,15.43,15.45,15.43,15.45,618000.0,15.43,15.45,15.43,15.45,618000.0
2014-05-23 13:50:00,15.45,15.46,15.44,15.46,750000.0,15.45,15.46,15.44,15.46,750000.0
2014-05-23 14:00:00,15.45,15.47,15.45,15.47,752000.0,15.45,15.47,15.45,15.47,752000.0
2014-05-23 14:10:00,15.47,15.49,15.46,15.48,670000.0,15.47,15.49,15.46,15.48,670000.0
2014-05-23 14:20:00,15.48,15.5,15.48,15.5,962000.0,15.48,15.5,15.48,15.5,962000.0
2014-05-23 14:30:00,15.49,15.51,15.49,15.5,1326000.0,15.49,15.51,15.49,15.5,1326000.0
2014-05-23 14:40:00,15.5,15.51,15.5,15.51,612000.0,15.5,15.51,15.5,15.51,612000.0
2014-05-23 14:50:00,15.51,15.55,15.51,15.55,1258000.0,15.51,15.55,15.51,15.55,1258000.0
2014-05-23 15:00:00,15.55,15.59,15.55,15.57,2278000.0,15.55,15.59,15.55,15.57,2278000.0
2014-05-23 15:10:00,15.57,15.6,15.57,15.59,2536000.0,15.57,15.6,15.57,15.59,2536000.0
2014-05-23 15:20:00,15.59,15.6,15.58,15.59,1556000.0,15.59,15.6,15.58,15.59,1556000.0
2014-05-23 15:30:00,15.59,15.59,15.58,15.59,1492000.0,15.59,15.59,15.58,15.59,1492000.0
2014-05-23 15:40:00,15.58,15.61,15.58,15.59,2464000.0,15.58,15.61,15.58,15.59,2464000.0
2014-05-23 15:50:00,15.59,15.62,15.59,15.61,4018000.0,15.59,15.62,15.59,15.61,4018000.0
2014-05-27 09:30:00,15.72,15.73,15.56,15.56,7330000.0,15.72,15.73,15.56,15.56,7330000.0
2014-05-27 09:40:00,15.56,15.61,15.5,15.61,4614000.0,15.56,15.61,15.5,15.61,4614000.0
2014-05-27 09:50:00,15.62,15.64,15.59,15.6,3862000.0,15.62,15.64,15.59,15.6,3862000.0
2014-05-27 10:00:00,15.59,15.62,15.56,15.6,1748000.0,15.59,15.62,15.56,15.6,1748000.0
2014-05-27 10:10:00,15.6,15.63,15.58,15.61,1456000.0,15.6,15.63,15.58,15.61,1456000.0
2014-05-27 10:20:00,15.6,15.62,15.56,15.6,1530000.0,15.6,15.62,15.56,15.6,1530000.0
2014-05-27 10:30:00,15.6,15.6,15.55,15.55,1078000.0,15.6,15.6,15.55,15.55,1078000.0
2014-05-27 10:40:00,15.55,15.56,15.5,15.53,1780000.0,15.55,15.56,15.5,15.53,1780000.0
2014-05-27 10:50:00,15.53,15.54,15.48,15.5,2334000.0,15.53,15.54,15.48,15.5,2334000.0
2014-05-27 11:00:00,15.5,15.52,15.49,15.5,930000.0,15.5,15.52,15.49,15.5,930000.0
2014-05-27 11:10:00,15.51,15.52,15.44,15.46,18858000.0,15.51,15.52,15.44,15.46,18858000.0
2014-05-27 11:20:00,15.46,15.47,15.43,15.45,1966000.0,15.46,15.47,15.43,15.45,1966000.0
2014-05-27 11:30:00,15.45,15.47,15.44,15.45,1024000.0,15.45,15.47,15.44,15.45,1024000.0
2014-05-27 11:40:00,15.45,15.46,15.43,15.45,1236000.0,15.45,15.46,15.43,15.45,1236000.0
2014-05-27 11:50:00,15.45,15.45,15.42,15.43,908000.0,15.45,15.45,15.42,15.43,908000.0
2014-05-27 12:00:00,15.43,15.44,15.39,15.42,3032000.0,15.43,15.44,15.39,15.42,3032000.0
2014-05-27 12:10:00,15.42,15.44,15.39,15.4,898000.0,15.42,15.44,15.39,15.4,898000.0
2014-05-27 12:20:00,15.4,15.41,15.38,15.39,1346000.0,15.4,15.41,15.38,15.39,1346000.0
2014-05-27 12:30:00,15.39,15.42,15.39,15.41,814000.0,15.39,15.42,15.39,15.41,814000.0
2014-05-27 12:40:00,15.41,15.43,15.4,15.42,720000.0,15.41,15.43,15.4,15.42,720000.0
2014-05-27 12:50:00,15.42,15.43,15.4,15.41,516000.0,15.42,15.43,15.4,15.41,516000.0
2014-05-27 13:00:00,15.41,15.43,15.37,15.42,1498000.0,15.41,15.43,15.37,15.42,1498000.0
2014-05-27 13:10:00,15.42,15.43,15.4,15.41,642000.0,15.42,15.43,15.4,15.41,642000.0
2014-05-27 13:20:00,15.42,15.44,15.4,15.43,542000.0,15.42,15.44,15.4,15.43,542000.0
2014-05-27 13:30:00,15.43,15.45,15.41,15.45,694000.0,15.43,15.45,15.41,15.45,694000.0
2014-05-27 13:40:00,15.45,15.46,15.38,15.4,2798000.0,15.45,15.46,15.38,15.4,2798000.0
2014-05-27 13:50:00,15.4,15.41,15.39,15.41,584000.0,15.4,15.41,15.39,15.41,584000.0
2014-05-27 14:00:00,15.4,15.42,15.39,15.42,436000.0,15.4,15.42,15.39,15.42,436000.0
2014-05-27 14:10:00,15.42,15.42,15.41,15.41,638000.0,15.42,15.42,15.41,15.41,638000.0
2014-05-27 14:20:00,15.42,15.42,15.4,15.42,426000.0,15.42,15.42,15.4,15.42,426000.0
2014-05-27 14:30:00,15.41,15.41,15.38,15.4,742000.0,15.41,15.41,15.38,15.4,742000.0
2014-05-27 14:40:00,15.4,15.42,15.4,15.42,486000.0,15.4,15.42,15.4,15.42,486000.0
2014-05-27 14:50:00,15.42,15.42,15.4,15.42,730000.0,15.42,15.42,15.4,15.42,730000.0
2014-05-27 15:00:00,15.42,15.44,15.41,15.44,738000.0,15.42,15.44,15.41,15.44,738000.0
2014-05-27 15:10:00,15.43,15.47,15.43,15.45,1476000.0,15.43,15.47,15.43,15.45,1476000.0
2014-05-27 15:20:00,15.45,15.49,15.45,15.47,1032000.0,15.45,15.49,15.45,15.47,1032000.0
2014-05-27 15:30:00,15.47,15.5,15.47,15.5,950000.0,15.47,15.5,15.47,15.5,950000.0
2014-05-27 15:40:00,15.51,15.52,15.48,15.5,1932000.0,15.51,15.52,15.48,15.5,1932000.0
2014-05-27 15:50:00,15.5,15.54,15.5,15.54,4934000.0,15.5,15.54,15.5,15.54,4934000.0
2014-05-28 09:30:00,15.47,15.54,15.37,15.43,3396000.0,15.47,15.54,15.37,15.43,3396000.0
2014-05-28 09:40:00,15.44,15.51,15.42,15.44,1934000.0,15.44,15.51,15.42,15.44,1934000.0
2014-05-28 09:50:00,15.44,15.47,15.41,15.46,2494000.0,15.44,15.47,15.41,15.46,2494000.0
2014-05-28 10:00:00,15.46,15.52,15.43,15.5,1596000.0,15.46,15.52,15.43,15.5,1596000.0
2014-05-28 10:10:00,15.49,15.54,15.46,15.49,1698000.0,15.49,15.54,15.46,15.49,1698000.0
2014-05-28 10:20:00,15.49,15.65,15.48,15.63,2918000.0,15.49,15.65,15.48,15.63,2918000.0
2014-05-28 10:30:00,15.63,15.63,15.58,15.58,1540000.0,15.63,15.63,15.58,15.58,1540000.0
2014-05-28 10:40:00,15.59,15.6,15.55,15.59,956000.0,15.59,15.6,15.55,15.59,956000.0
2014-05-28 10:50:00,15.59,15.6,15.56,15.58,588000.0,15.59,15.6,15.56,15.58,588000.0
2014-05-28 11:00:00,15.59,15.62,15.58,15.61,1040000.0,15.59,15.62,15.58,15.61,1040000.0
2014-05-28 11:10:00,15.61,15.64,15.6,15.62,1296000.0,15.61,15.64,15.6,15.62,1296000.0
2014-05-28 11:20:00,15.61,15.63,15.6,15.61,760000.0,15.61,15.63,15.6,15.61,760000.0
2014-05-28 11:30:00,15.61,15.67,15.6,15.67,1264000.0,15.61,15.67,15.6,15.67,1264000.0
2014-05-28 11:40:00,15.67,15.67,15.64,15.65,652000.0,15.67,15.67,15.64,15.65,652000.0
2014-05-28 11:50:00,15.65,15.65,15.62,15.63,838000.0,15.65,15.65,15.62,15.63,838000.0
2014-05-28 12:00:00,15.63,15.66,15.62,15.66,354000.0,15.63,15.66,15.62,15.66,354000.0
2014-05-28 12:10:00,15.66,15.69,15.65,15.66,1050000.0,15.66,15.69,15.65,15.66,1050000.0
2014-05-28 12:20:00,15.66,15.67,15.62,15.62,398000.0,15.66,15.67,15.62,15.62,398000.0
2014-05-28 12:30:00,15.63,15.64,15.61,15.62,296000.0,15.63,15.64,15.61,15.62,296000.0
2014-05-28 12:40:00,15.62,15.63,15.6,15.62,258000.0,15.62,15.63,15.6,15.62,258000.0
2014-05-28 12:50:00,15.62,15.65,15.62,15.64,378000.0,15.62,15.65,15.62,15.64,378000.0
2014-05-28 13:00:00,15.64,15.66,15.63,15.64,450000.0,15.64,15.66,15.63,15.64,450000.0
2014-05-28 13:10:00,15.64,15.65,15.63,15.64,356000.0,15.64,15.65,15.63,15.64,356000.0
2014-05-28 13:20:00,15.64,15.66,15.63,15.64,344000.0,15.64,15.66,15.63,15.64,344000.0
2014-05-28 13:30:00,15.65,15.65,15.62,15.64,318000.0,15.65,15.65,15.62,15.64,318000.0
2014-05-28 13:40:00,15.64,15.64,15.58,15.59,680000.0,15.64,15.64,15.58,15.59,680000.0
2014-05-28 13:50:00,15.6,15.64,15.59,15.62,340000.0,15.6,15.64,15.59,15.62,340000.0
2014-05-28 14:00:00,15.62,15.64,15.6,15.6,416000.0,15.62,15.64,15.6,15.6,416000.0
2014-05-28 14:10:00,15.6,15.61,15.58,15.58,570000.0,15.6,15.61,15.58,15.58,570000.0
2014-05-28 14:20:00,15.58,15.59,15.56,15.57,594000.0,15.58,15.59,15.56,15.57,594000.0
2014-05-28 14:30:00,15.57,15.57,15.54,15.56,642000.0,15.57,15.57,15.54,15.56,642000.0
2014-05-28 14:40:00,15.56,15.56,15.53,15.55,388000.0,15.56,15.56,15.53,15.55,388000.0
2014-05-28 14:50:00,15.55,15.56,15.54,15.55,484000.0,15.55,15.56,15.54,15.55,484000.0
2014-05-28 15:00:00,15.55,15.58,15.55,15.55,522000.0,15.55,15.58,15.55,15.55,522000.0
2014-05-28 15:10:00,15.55,15.58,15.54,15.57,484000.0,15.55,15.58,15.54,15.57,484000.0
2014-05-28 15:20:00,15.57,15.57,15.55,15.56,352000.0,15.57,15.57,15.55,15.56,352000.0
2014-05-28 15:30:00,15.56,15.57,15.54,15.55,522000.0,15.56,15.57,15.54,15.55,522000.0
2014-05-28 15:40:00,15.55,15.55,15.5,15.5,2212000.0,15.55,15.55,15.5,15.5,2212000.0
2014-05-28 15:50:00,15.5,15.52,15.49,15.51,2412000.0,15.5,15.52,15.49,15.51,2412000.0
2014-05-29 09:30:00,15.51,15.65,15.51,15.62,2386000.0,15.51,15.65,15.51,15.62,2386000.0
2014-05-29 09:40:00,15.62,15.68,15.59,15.62,1966000.0,15.62,15.68,15.59,15.62,1966000.0
2014-05-29 09:50:00,15.62,15.65,15.52,15.65,1628000.0,15.62,15.65,15.52,15.65,1628000.0
2014-05-29 10:00:00,15.64,15.67,15.61,15.63,1236000.0,15.64,15.67,15.61,15.63,1236000.0
2014-05-29 10:10:00,15.63,15.66,15.61,15.63,1490000.0,15.63,15.66,15.61,15.63,1490000.0
2014-05-29 10:20:00,15.63,15.64,15.55,15.64,1828000.0,15.63,15.64,15.55,15.64,1828000.0
2014-05-29 10:30:00,15.64,15.7,15.62,15.69,2088000.0,15.64,15.7,15.62,15.69,2088000.0
2014-05-29 10:40:00,15.69,15.72,15.68,15.7,1842000.0,15.69,15.72,15.68,15.7,1842000.0
2014-05-29 10:50:00,15.69,15.72,15.66,15.71,852000.0,15.69,15.72,15.66,15.71,852000.0
2014-05-29 11:00:00,15.71,15.73,15.68,15.73,1014000.0,15.71,15.73,15.68,15.73,1014000.0
2014-05-29 11:10:00,15.73,15.74,15.71,15.71,816000.0,15.73,15.74,15.71,15.71,816000.0
2014-05-29 11:20:00,15.71,15.73,15.71,15.72,670000.0,15.71,15.73,15.71,15.72,670000.0
2014-05-29 11:30:00,15.73,15.74,15.7,15.71,986000.0,15.73,15.74,15.7,15.71,986000.0
2014-05-29 11:40:00,15.71,15.71,15.66,15.68,908000.0,15.71,15.71,15.66,15.68,908000.0
2014-05-29 11:50:00,15.67,15.68,15.65,15.66,610000.0,15.67,15.68,15.65,15.66,610000.0
2014-05-29 12:00:00,15.65,15.68,15.65,15.68,254000.0,15.65,15.68,15.65,15.68,254000.0
2014-05-29 12:10:00,15.68,15.69,15.64,15.65,536000.0,15.68,15.69,15.64,15.65,536000.0
2014-05-29 12:20:00,15.65,15.66,15.63,15.65,464000.0,15.65,15.66,15.63,15.65,464000.0
2014-05-29 12:30:00,15.64,15.66,15.63,15.64,360000.0,15.64,15.66,15.63,15.64,360000.0
2014-05-29 12:40:00,15.64,15.66,15.63,15.65,256000.0,15.64,15.66,15.63,15.65,256000.0
2014-05-29 12:50:00,15.65,15.69,15.65,15.68,312000.0,15.65,15.69,15.65,15.68,312000.0
2014-05-29 13:00:00,15.68,15.69,15.67,15.68,308000.0,15.68,15.69,15.67,15.68,308000.0
2014-05-29 13:10:00,15.68,15.68,15.66,15.67,318000.0,15.68,15.68,15.66,15.67,318000.0
2014-05-29 13:20:00,15.67,15.69,15.67,15.68,298000.0,15.67,15.69,15.67,15.68,298000.0
2014-05-29 13:30:00,15.68,15.69,15.67,15.68,324000.0,15.68,15.69,15.67,15.68,324000.0
2014-05-29 13:40:00,15.68,15.69,15.67,15.67,622000.0,15.68,15.69,15.67,15.67,622000.0
2014-05-29 13:50:00,15.67,15.68,15.67,15.67,622000.0,15.67,15.68,15.67,15.67,622000.0
2014-05-29 14:00:00,15.67,15.67,15.64,15.64,774000.0,15.67,15.67,15.64,15.64,774000.0
2014-05-29 14:10:00,15.65,15.67,15.65,15.67,288000.0,15.65,15.67,15.65,15.67,288000.0
2014-05-29 14:20:00,15.67,15.67,15.65,15.66,292000.0,15.67,15.67,15.65,15.66,292000.0
2014-05-29 14:30:00,15.66,15.68,15.64,15.66,478000.0,15.66,15.68,15.64,15.66,478000.0
2014-05-29 14:40:00,15.67,15.68,15.65,15.67,384000.0,15.67,15.68,15.65,15.67,384000.0
2014-05-29 14:50:00,15.67,15.68,15.66,15.68,382000.0,15.67,15.68,15.66,15.68,382000.0
2014-05-29 15:00:00,15.68,15.71,15.68,15.69,808000.0,15.68,15.71,15.68,15.69,808000.0
2014-05-29 15:10:00,15.68,15.69,15.66,15.67,380000.0,15.68,15.69,15.66,15.67,380000.0
2014-05-29 15:20:00,15.67,15.68,15.67,15.68,748000.0,15.67,15.68,15.67,15.68,748000.0
2014-05-29 15:30:00,15.67,15.67,15.63,15.63,856000.0,15.67,15.67,15.63,15.63,856000.0
2014-05-29 15:40:00,15.63,15.67,15.6,15.67,1910000.0,15.63,15.67,15.6,15.67,1910000.0
2014-05-29 15:50:00,15.67,15.7,15.66,15.69,3426000.0,15.67,15.7,15.66,15.69,3426000.0
2014-05-30 09:30:00,15.68,15.73,15.55,15.6,3844000.0,15.68,15.73,15.55,15.6,3844000.0
2014-05-30 09:40:00,15.59,15.64,15.58,15.6,1408000.0,15.59,15.64,15.58,15.6,1408000.0
2014-05-30 09:50:00,15.59,15.59,15.52,15.53,2072000.0,15.59,15.59,15.52,15.53,2072000.0
2014-05-30 10:00:00,15.53,15.57,15.51,15.53,1132000.0,15.53,15.57,15.51,15.53,1132000.0
2014-05-30 10:10:00,15.53,15.59,15.51,15.56,1046000.0,15.53,15.59,15.51,15.56,1046000.0
2014-05-30 10:20:00,15.56,15.57,15.52,15.54,656000.0,15.56,15.57,15.52,15.54,656000.0
2014-05-30 10:30:00,15.54,15.56,15.53,15.53,726000.0,15.54,15.56,15.53,15.53,726000.0
2014-05-30 10:40:00,15.53,15.54,15.45,15.46,2842000.0,15.53,15.54,15.45,15.46,2842000.0
2014-05-30 10:50:00,15.46,15.49,15.44,15.46,1320000.0,15.46,15.49,15.44,15.46,1320000.0
2014-05-30 11:00:00,15.45,15.47,15.44,15.45,1472000.0,15.45,15.47,15.44,15.45,1472000.0
2014-05-30 11:10:00,15.46,15.47,15.45,15.46,810000.0,15.46,15.47,15.45,15.46,810000.0
2014-05-30 11:20:00,15.46,15.46,15.43,15.44,1110000.0,15.46,15.46,15.43,15.44,1110000.0
2014-05-30 11:30:00,15.44,15.46,15.42,15.45,1242000.0,15.44,15.46,15.42,15.45,1242000.0
2014-05-30 11:40:00,15.45,15.52,15.45,15.52,1188000.0,15.45,15.52,15.45,15.52,1188000.0
2014-05-30 11:50:00,15.52,15.52,15.48,15.51,698000.0,15.52,15.52,15.48,15.51,698000.0
2014-05-30 12:00:00,15.51,15.53,15.49,15.5,930000.0,15.51,15.53,15.49,15.5,930000.0
2014-05-30 12:10:00,15.51,15.51,15.49,15.51,508000.0,15.51,15.51,15.49,15.51,508000.0
2014-05-30 12:20:00,15.51,15.52,15.47,15.49,426000.0,15.51,15.52,15.47,15.49,426000.0
2014-05-30 12:30:00,15.49,15.49,15.43,15.43,942000.0,15.49,15.49,15.43,15.43,942000.0
2014-05-30 12:40:00,15.43,15.44,15.41,15.41,1322000.0,15.43,15.44,15.41,15.41,1322000.0
2014-05-30 12:50:00,15.42,15.44,15.41,15.42,752000.0,15.42,15.44,15.41,15.42,752000.0
2014-05-30 13:00:00,15.43,15.43,15.41,15.42,688000.0,15.43,15.43,15.41,15.42,688000.0
2014-05-30 13:10:00,15.42,15.42,15.4,15.4,1142000.0,15.42,15.42,15.4,15.4,1142000.0
2014-05-30 13:20:00,15.4,15.41,15.38,15.4,1252000.0,15.4,15.41,15.38,15.4,1252000.0
2014-05-30 13:30:00,15.4,15.41,15.39,15.4,678000.0,15.4,15.41,15.39,15.4,678000.0
2014-05-30 13:40:00,15.4,15.42,15.4,15.42,1422000.0,15.4,15.42,15.4,15.42,1422000.0
2014-05-30 13:50:00,15.42,15.44,15.4,15.42,944000.0,15.42,15.44,15.4,15.42,944000.0
2014-05-30 14:00:00,15.42,15.44,15.41,15.44,706000.0,15.42,15.44,15.41,15.44,706000.0
2014-05-30 14:10:00,15.44,15.45,15.43,15.44,790000.0,15.44,15.45,15.43,15.44,790000.0
2014-05-30 14:20:00,15.45,15.48,15.44,15.48,1064000.0,15.45,15.48,15.44,15.48,1064000.0
2014-05-30 14:30:00,15.48,15.48,15.46,15.47,742000.0,15.48,15.48,15.46,15.47,742000.0
2014-05-30 14:40:00,15.47,15.5,15.47,15.49,684000.0,15.47,15.5,15.47,15.49,684000.0
2014-05-30 14:50:00,15.49,15.51,15.48,15.49,880000.0,15.49,15.51,15.48,15.49,880000.0
2014-05-30 15:00:00,15.49,15.51,15.48,15.51,762000.0,15.49,15.51,15.48,15.51,762000.0
2014-05-30 15:10:00,15.5,15.52,15.5,15.5,724000.0,15.5,15.52,15.5,15.5,724000.0
2014-05-30 15:20:00,15.5,15.52,15.49,15.51,618000.0,15.5,15.52,15.49,15.51,618000.0
2014-05-30 15:30:00,15.51,15.54,15.51,15.54,1610000.0,15.51,15.54,15.51,15.54,1610000.0
2014-05-30 15:40:00,15.54,15.58,15.53,15.58,2212000.0,15.54,15.58,15.53,15.58,2212000.0
2014-05-30 15:50:00,15.58,15.64,15.58,15.62,9028000.0,15.58,15.64,15.58,15.62,9028000.0
2014-06-02 09:30:00,15.63,15.63,15.49,15.49,2630000.0,15.63,15.63,15.49,15.49,2630000.0
2014-06-02 09:40:00,15.49,15.53,15.48,15.48,1650000.0,15.49,15.53,15.48,15.48,1650000.0
2014-06-02 09:50:00,15.49,15.55,15.46,15.55,924000.0,15.49,15.55,15.46,15.55,924000.0
2014-06-02 10:00:00,15.54,15.55,15.42,15.42,1824000.0,15.54,15.55,15.42,15.42,1824000.0
2014-06-02 10:10:00,15.42,15.47,15.41,15.46,1278000.0,15.42,15.47,15.41,15.46,1278000.0
2014-06-02 10:20:00,15.45,15.47,15.43,15.44,610000.0,15.45,15.47,15.43,15.44,610000.0
2014-06-02 10:30:00,15.43,15.46,15.42,15.43,500000.0,15.43,15.46,15.42,15.43,500000.0
2014-06-02 10:40:00,15.43,15.43,15.39,15.4,966000.0,15.43,15.43,15.39,15.4,966000.0
2014-06-02 10:50:00,15.41,15.41,15.37,15.38,1076000.0,15.41,15.41,15.37,15.38,1076000.0
2014-06-02 11:00:00,15.38,15.39,15.36,15.38,1250000.0,15.38,15.39,15.36,15.38,1250000.0
2014-06-02 11:10:00,15.39,15.45,15.39,15.45,908000.0,15.39,15.45,15.39,15.45,908000.0
2014-06-02 11:20:00,15.45,15.49,15.43,15.47,618000.0,15.45,15.49,15.43,15.47,618000.0
2014-06-02 11:30:00,15.47,15.47,15.43,15.44,566000.0,15.47,15.47,15.43,15.44,566000.0
2014-06-02 11:40:00,15.44,15.51,15.44,15.5,924000.0,15.44,15.51,15.44,15.5,924000.0
2014-06-02 11:50:00,15.5,15.52,15.48,15.5,634000.0,15.5,15.52,15.48,15.5,634000.0
2014-06-02 12:00:00,15.5,15.5,15.48,15.48,138000.0,15.5,15.5,15.48,15.48,138000.0
2014-06-02 12:10:00,15.49,15.49,15.44,15.44,368000.0,15.49,15.49,15.44,15.44,368000.0
2014-06-02 12:20:00,15.45,15.45,15.42,15.43,336000.0,15.45,15.45,15.42,15.43,336000.0
2014-06-02 12:30:00,15.43,15.44,15.42,15.42,292000.0,15.43,15.44,15.42,15.42,292000.0
2014-06-02 12:40:00,15.42,15.42,15.4,15.41,356000.0,15.42,15.42,15.4,15.41,356000.0
2014-06-02 12:50:00,15.41,15.41,15.38,15.38,924000.0,15.41,15.41,15.38,15.38,924000.0
2014-06-02 13:00:00,15.39,15.42,15.38,15.42,298000.0,15.39,15.42,15.38,15.42,298000.0
2014-06-02 13:10:00,15.43,15.43,15.41,15.41,312000.0,15.43,15.43,15.41,15.41,312000.0
2014-06-02 13:20:00,15.42,15.42,15.4,15.42,406000.0,15.42,15.42,15.4,15.42,406000.0
2014-06-02 13:30:00,15.41,15.41,15.38,15.38,448000.0,15.41,15.41,15.38,15.38,448000.0
2014-06-02 13:40:00,15.38,15.39,15.37,15.37,482000.0,15.38,15.39,15.37,15.37,482000.0
2014-06-02 13:50:00,15.37,15.4,15.37,15.39,304000.0,15.37,15.4,15.37,15.39,304000.0
2014-06-02 14:00:00,15.39,15.4,15.37,15.37,580000.0,15.39,15.4,15.37,15.37,580000.0
2014-06-02 14:10:00,15.37,15.39,15.35,15.38,628000.0,15.37,15.39,15.35,15.38,628000.0
2014-06-02 14:20:00,15.39,15.4,15.38,15.38,366000.0,15.39,15.4,15.38,15.38,366000.0
2014-06-02 14:30:00,15.38,15.39,15.35,15.38,780000.0,15.38,15.39,15.35,15.38,780000.0
2014-06-02 14:40:00,15.37,15.38,15.36,15.38,376000.0,15.37,15.38,15.36,15.38,376000.0
2014-06-02 14:50:00,15.38,15.38,15.37,15.38,612000.0,15.38,15.38,15.37,15.38,612000.0
2014-06-02 15:00:00,15.38,15.4,15.36,15.39,556000.0,15.38,15.4,15.36,15.39,556000.0
2014-06-02 15:10:00,15.39,15.4,15.37,15.38,884000.0,15.39,15.4,15.37,15.38,884000.0
2014-06-02 15:20:00,15.39,15.4,15.38,15.4,844000.0,15.39,15.4,15.38,15.4,844000.0
2014-06-02 15:30:00,15.4,15.42,15.39,15.41,1006000.0,15.4,15.42,15.39,15.41,1006000.0
2014-06-02 15:40:00,15.41,15.42,15.4,15.41,998000.0,15.41,15.42,15.4,15.41,998000.0
2014-06-02 15:50:00,15.42,15.45,15.42,15.44,3986000.0,15.42,15.45,15.42,15.44,3986000.0
2014-06-03 09:30:00,15.29,15.32,15.26,15.32,5144000.0,15.29,15.32,15.26,15.32,5144000.0
2014-06-03 09:40:00,15.32,15.4,15.32,15.37,2008000.0,15.32,15.4,15.32,15.37,2008000.0
2014-06-03 09:50:00,15.36,15.39,15.35,15.37,1800000.0,15.36,15.39,15.35,15.37,1800000.0
2014-06-03 10:00:00,15.37,15.38,15.3,15.32,2778000.0,15.37,15.38,15.3,15.32,2778000.0
2014-06-03 10:10:00,15.33,15.33,15.28,15.28,1244000.0,15.33,15.33,15.28,15.28,1244000.0
2014-06-03 10:20:00,15.29,15.33,15.29,15.32,792000.0,15.29,15.33,15.29,15.32,792000.0
2014-06-03 10:30:00,15.32,15.34,15.31,15.31,404000.0,15.32,15.34,15.31,15.31,404000.0
2014-06-03 10:40:00,15.31,15.32,15.27,15.28,1106000.0,15.31,15.32,15.27,15.28,1106000.0
2014-06-03 10:50:00,15.29,15.29,15.27,15.29,632000.0,15.29,15.29,15.27,15.29,632000.0
2014-06-03 11:00:00,15.29,15.3,15.25,15.27,1364000.0,15.29,15.3,15.25,15.27,1364000.0
2014-06-03 11:10:00,15.28,15.29,15.25,15.28,878000.0,15.28,15.29,15.25,15.28,878000.0
2014-06-03 11:20:00,15.28,15.32,15.26,15.29,1466000.0,15.28,15.32,15.26,15.29,1466000.0
2014-06-03 11:30:00,15.29,15.33,15.28,15.31,1674000.0,15.29,15.33,15.28,15.31,1674000.0
2014-06-03 11:40:00,15.31,15.33,15.3,15.32,830000.0,15.31,15.33,15.3,15.32,830000.0
2014-06-03 11:50:00,15.33,15.34,15.31,15.32,438000.0,15.33,15.34,15.31,15.32,438000.0
2014-06-03 12:00:00,15.32,15.33,15.3,15.31,514000.0,15.32,15.33,15.3,15.31,514000.0
2014-06-03 12:10:00,15.3,15.35,15.29,15.34,1488000.0,15.3,15.35,15.29,15.34,1488000.0
2014-06-03 12:20:00,15.34,15.36,15.32,15.33,1534000.0,15.34,15.36,15.32,15.33,1534000.0
2014-06-03 12:30:00,15.34,15.35,15.32,15.33,244000.0,15.34,15.35,15.32,15.33,244000.0
2014-06-03 12:40:00,15.33,15.34,15.32,15.33,266000.0,15.33,15.34,15.32,15.33,266000.0
2014-06-03 12:50:00,15.33,15.34,15.31,15.31,186000.0,15.33,15.34,15.31,15.31,186000.0
2014-06-03 13:00:00,15.31,15.36,15.31,15.34,340000.0,15.31,15.36,15.31,15.34,340000.0
2014-06-03 13:10:00,15.35,15.36,15.33,15.34,362000.0,15.35,15.36,15.33,15.34,362000.0
2014-06-03 13:20:00,15.34,15.35,15.34,15.35,372000.0,15.34,15.35,15.34,15.35,372000.0
2014-06-03 13:30:00,15.35,15.35,15.34,15.35,262000.0,15.35,15.35,15.34,15.35,262000.0
2014-06-03 13:40:00,15.35,15.35,15.32,15.32,226000.0,15.35,15.35,15.32,15.32,226000.0
2014-06-03 13:50:00,15.32,15.33,15.31,15.33,172000.0,15.32,15.33,15.31,15.33,172000.0
2014-06-03 14:00:00,15.33,15.33,15.31,15.31,204000.0,15.33,15.33,15.31,15.31,204000.0
2014-06-03 14:10:00,15.31,15.31,15.29,15.3,1044000.0,15.31,15.31,15.29,15.3,1044000.0
2014-06-03 14:20:00,15.3,15.34,15.3,15.33,624000.0,15.3,15.34,15.3,15.33,624000.0
2014-06-03 14:30:00,15.34,15.34,15.31,15.32,256000.0,15.34,15.34,15.31,15.32,256000.0
2014-06-03 14:40:00,15.31,15.33,15.31,15.31,216000.0,15.31,15.33,15.31,15.31,216000.0
2014-06-03 14:50:00,15.31,15.33,15.3,15.31,336000.0,15.31,15.33,15.3,15.31,336000.0
2014-06-03 15:00:00,15.31,15.32,15.3,15.31,332000.0,15.31,15.32,15.3,15.31,332000.0
2014-06-03 15:10:00,15.31,15.33,15.31,15.33,312000.0,15.31,15.33,15.31,15.33,312000.0
2014-06-03 15:20:00,15.33,15.34,15.32,15.33,494000.0,15.33,15.34,15.32,15.33,494000.0
2014-06-03 15:30:00,15.33,15.34,15.32,15.34,468000.0,15.33,15.34,15.32,15.34,468000.0
2014-06-03 15:40:00,15.34,15.36,15.34,15.35,924000.0,15.34,15.36,15.34,15.35,924000.0
2014-06-03 15:50:00,15.35,15.37,15.35,15.36,2748000.0,15.35,15.37,15.35,15.36,2748000.0
2014-06-04 09:30:00,15.34,15.34,15.25,15.26,2596000.0,15.34,15.34,15.25,15.26,2596000.0
2014-06-04 09:40:00,15.27,15.36,15.19,15.3,2954000.0,15.27,15.36,15.19,15.3,2954000.0
2014-06-04 09:50:00,15.29,15.36,15.27,15.34,1592000.0,15.29,15.36,15.27,15.34,1592000.0
2014-06-04 10:00:00,15.34,15.39,15.32,15.38,1742000.0,15.34,15.39,15.32,15.38,1742000.0
2014-06-04 10:10:00,15.38,15.43,15.38,15.39,1598000.0,15.38,15.43,15.38,15.39,1598000.0
2014-06-04 10:20:00,15.4,15.43,15.37,15.41,2184000.0,15.4,15.43,15.37,15.41,2184000.0
2014-06-04 10:30:00,15.4,15.4,15.37,15.37,1790000.0,15.4,15.4,15.37,15.37,1790000.0
2014-06-04 10:40:00,15.37,15.38,15.36,15.37,450000.0,15.37,15.38,15.36,15.37,450000.0
2014-06-04 10:50:00,15.37,15.4,15.36,15.39,664000.0,15.37,15.4,15.36,15.39,664000.0
2014-06-04 11:00:00,15.39,15.4,15.34,15.35,684000.0,15.39,15.4,15.34,15.35,684000.0
2014-06-04 11:10:00,15.36,15.36,15.32,15.33,626000.0,15.36,15.36,15.32,15.33,626000.0
2014-06-04 11:20:00,15.33,15.39,15.33,15.38,598000.0,15.33,15.39,15.33,15.38,598000.0
2014-06-04 11:30:00,15.38,15.39,15.37,15.38,556000.0,15.38,15.39,15.37,15.38,556000.0
2014-06-04 11:40:00,15.37,15.38,15.35,15.36,290000.0,15.37,15.38,15.35,15.36,290000.0
2014-06-04 11:50:00,15.37,15.37,15.35,15.35,306000.0,15.37,15.37,15.35,15.35,306000.0
2014-06-04 12:00:00,15.36,15.38,15.35,15.38,250000.0,15.36,15.38,15.35,15.38,250000.0
2014-06-04 12:10:00,15.38,15.42,15.37,15.41,528000.0,15.38,15.42,15.37,15.41,528000.0
2014-06-04 12:20:00,15.41,15.42,15.39,15.42,320000.0,15.41,15.42,15.39,15.42,320000.0
2014-06-04 12:30:00,15.42,15.43,15.4,15.41,396000.0,15.42,15.43,15.4,15.41,396000.0
2014-06-04 12:40:00,15.4,15.44,15.4,15.43,360000.0,15.4,15.44,15.4,15.43,360000.0
2014-06-04 12:50:00,15.43,15.45,15.42,15.43,368000.0,15.43,15.45,15.42,15.43,368000.0
2014-06-04 13:00:00,15.42,15.45,15.42,15.44,336000.0,15.42,15.45,15.42,15.44,336000.0
2014-06-04 13:10:00,15.44,15.45,15.42,15.43,342000.0,15.44,15.45,15.42,15.43,342000.0
2014-06-04 13:20:00,15.43,15.44,15.42,15.43,272000.0,15.43,15.44,15.42,15.43,272000.0
2014-06-04 13:30:00,15.43,15.44,15.42,15.44,228000.0,15.43,15.44,15.42,15.44,228000.0
2014-06-04 13:40:00,15.44,15.46,15.44,15.45,532000.0,15.44,15.46,15.44,15.45,532000.0
2014-06-04 13:50:00,15.46,15.47,15.45,15.46,302000.0,15.46,15.47,15.45,15.46,302000.0
2014-06-04 14:00:00,15.46,15.46,15.45,15.45,362000.0,15.46,15.46,15.45,15.45,362000.0
2014-06-04 14:10:00,15.45,15.47,15.44,15.44,564000.0,15.45,15.47,15.44,15.44,564000.0
2014-06-04 14:20:00,15.45,15.45,15.41,15.43,424000.0,15.45,15.45,15.41,15.43,424000.0
2014-06-04 14:30:00,15.43,15.43,15.41,15.42,472000.0,15.43,15.43,15.41,15.42,472000.0
2014-06-04 14:40:00,15.43,15.43,15.4,15.4,426000.0,15.43,15.43,15.4,15.4,426000.0
2014-06-04 14:50:00,15.4,15.41,15.39,15.4,394000.0,15.4,15.41,15.39,15.4,394000.0
2014-06-04 15:00:00,15.4,15.4,15.36,15.36,1172000.0,15.4,15.4,15.36,15.36,1172000.0
2014-06-04 15:10:00,15.36,15.37,15.35,15.35,540000.0,15.36,15.37,15.35,15.35,540000.0
2014-06-04 15:20:00,15.35,15.36,15.33,15.34,976000.0,15.35,15.36,15.33,15.34,976000.0
2014-06-04 15:30:00,15.34,15.35,15.34,15.35,734000.0,15.34,15.35,15.34,15.35,734000.0
2014-06-04 15:40:00,15.35,15.35,15.33,15.33,1308000.0,15.35,15.35,15.33,15.33,1308000.0
2014-06-04 15:50:00,15.33,15.35,15.33,15.34,1928000.0,15.33,15.35,15.33,15.34,1928000.0
2014-06-05 09:30:00,15.41,15.5,15.35,15.45,4270000.0,15.41,15.5,15.35,15.45,4270000.0
2014-06-05 09:40:00,15.45,15.54,15.39,15.52,2626000.0,15.45,15.54,15.39,15.52,2626000.0
2014-06-05 09:50:00,15.52,15.62,15.52,15.62,4084000.0,15.52,15.62,15.52,15.62,4084000.0
2014-06-05 10:00:00,15.62,15.63,15.56,15.58,2910000.0,15.62,15.63,15.56,15.58,2910000.0
2014-06-05 10:10:00,15.59,15.69,15.56,15.68,5264000.0,15.59,15.69,15.56,15.68,5264000.0
2014-06-05 10:20:00,15.68,15.7,15.63,15.67,3108000.0,15.68,15.7,15.63,15.67,3108000.0
2014-06-05 10:30:00,15.67,15.7,15.67,15.69,2498000.0,15.67,15.7,15.67,15.69,2498000.0
2014-06-05 10:40:00,15.69,15.81,15.68,15.8,5626000.0,15.69,15.81,15.68,15.8,5626000.0
2014-06-05 10:50:00,15.79,15.87,15.79,15.86,4004000.0,15.79,15.87,15.79,15.86,4004000.0
2014-06-05 11:00:00,15.87,15.89,15.83,15.84,3868000.0,15.87,15.89,15.83,15.84,3868000.0
2014-06-05 11:10:00,15.83,15.9,15.83,15.9,2310000.0,15.83,15.9,15.83,15.9,2310000.0
2014-06-05 11:20:00,15.9,15.91,15.85,15.86,2396000.0,15.9,15.91,15.85,15.86,2396000.0
2014-06-05 11:30:00,15.86,15.95,15.85,15.94,2112000.0,15.86,15.95,15.85,15.94,2112000.0
2014-06-05 11:40:00,15.94,15.95,15.9,15.93,2130000.0,15.94,15.95,15.9,15.93,2130000.0
2014-06-05 11:50:00,15.92,16.0,15.92,15.95,3034000.0,15.92,16.0,15.92,15.95,3034000.0
2014-06-05 12:00:00,15.95,16.03,15.93,16.02,2840000.0,15.95,16.03,15.93,16.02,2840000.0
2014-06-05 12:10:00,16.02,16.04,16.0,16.03,2412000.0,16.02,16.04,16.0,16.03,2412000.0
2014-06-05 12:20:00,16.04,16.08,16.03,16.06,1936000.0,16.04,16.08,16.03,16.06,1936000.0
2014-06-05 12:30:00,16.06,16.12,16.05,16.1,2114000.0,16.06,16.12,16.05,16.1,2114000.0
2014-06-05 12:40:00,16.1,16.18,16.09,16.15,2838000.0,16.1,16.18,16.09,16.15,2838000.0
2014-06-05 12:50:00,16.15,16.22,16.15,16.2,4642000.0,16.15,16.22,16.15,16.2,4642000.0
2014-06-05 13:00:00,16.2,16.27,16.2,16.26,3700000.0,16.2,16.27,16.2,16.26,3700000.0
2014-06-05 13:10:00,16.26,16.37,16.26,16.36,4222000.0,16.26,16.37,16.26,16.36,4222000.0
2014-06-05 13:20:00,16.35,16.4,16.26,16.3,6888000.0,16.35,16.4,16.26,16.3,6888000.0
2014-06-05 13:30:00,16.3,16.36,16.29,16.31,2708000.0,16.3,16.36,16.29,16.31,2708000.0
2014-06-05 13:40:00,16.31,16.32,16.21,16.22,3940000.0,16.31,16.32,16.21,16.22,3940000.0
2014-06-05 13:50:00,16.22,16.29,16.2,16.28,2414000.0,16.22,16.29,16.2,16.28,2414000.0
2014-06-05 14:00:00,16.28,16.32,16.26,16.32,1372000.0,16.28,16.32,16.26,16.32,1372000.0
2014-06-05 14:10:00,16.31,16.34,16.29,16.31,2004000.0,16.31,16.34,16.29,16.31,2004000.0
2014-06-05 14:20:00,16.31,16.37,16.31,16.34,1980000.0,16.31,16.37,16.31,16.34,1980000.0
2014-06-05 14:30:00,16.34,16.35,16.23,16.24,1862000.0,16.34,16.35,16.23,16.24,1862000.0
2014-06-05 14:40:00,16.24,16.25,16.2,16.21,2394000.0,16.24,16.25,16.2,16.21,2394000.0
2014-06-05 14:50:00,16.21,16.23,16.16,16.19,2780000.0,16.21,16.23,16.16,16.19,2780000.0
2014-06-05 15:00:00,16.19,16.28,16.18,16.24,2954000.0,16.19,16.28,16.18,16.24,2954000.0
2014-06-05 15:10:00,16.25,16.25,16.16,16.19,3194000.0,16.25,16.25,16.16,16.19,3194000.0
2014-06-05 15:20:00,16.2,16.2,16.14,16.17,2708000.0,16.2,16.2,16.14,16.17,2708000.0
2014-06-05 15:30:00,16.18,16.22,16.16,16.21,2104000.0,16.18,16.22,16.16,16.21,2104000.0
2014-06-05 15:40:00,16.21,16.22,16.18,16.2,2946000.0,16.21,16.22,16.18,16.2,2946000.0
2014-06-05 15:50:00,16.2,16.21,16.16,16.18,6926000.0,16.2,16.21,16.16,16.18,6926000.0
2014-06-06 09:30:00,16.23,16.44,16.23,16.44,10602000.0,16.23,16.44,16.23,16.44,10602000.0
2014-06-06 09:40:00,16.44,16.53,16.38,16.52,9422000.0,16.44,16.53,16.38,16.52,9422000.0
2014-06-06 09:50:00,16.52,16.53,16.44,16.49,5116000.0,16.52,16.53,16.44,16.49,5116000.0
2014-06-06 10:00:00,16.49,16.5,16.39,16.43,3562000.0,16.49,16.5,16.39,16.43,3562000.0
2014-06-06 10:10:00,16.43,16.43,16.29,16.32,4432000.0,16.43,16.43,16.29,16.32,4432000.0
2014-06-06 10:20:00,16.32,16.45,16.31,16.39,4848000.0,16.32,16.45,16.31,16.39,4848000.0
2014-06-06 10:30:00,16.38,16.42,16.35,16.36,1964000.0,16.38,16.42,16.35,16.36,1964000.0
2014-06-06 10:40:00,16.37,16.43,16.36,16.41,2528000.0,16.37,16.43,16.36,16.41,2528000.0
2014-06-06 10:50:00,16.4,16.47,16.4,16.46,1524000.0,16.4,16.47,16.4,16.46,1524000.0
2014-06-06 11:00:00,16.47,16.5,16.43,16.5,2420000.0,16.47,16.5,16.43,16.5,2420000.0
2014-06-06 11:10:00,16.5,16.54,16.48,16.48,3134000.0,16.5,16.54,16.48,16.48,3134000.0
2014-06-06 11:20:00,16.48,16.49,16.45,16.48,1402000.0,16.48,16.49,16.45,16.48,1402000.0
2014-06-06 11:30:00,16.47,16.48,16.45,16.47,1020000.0,16.47,16.48,16.45,16.47,1020000.0
2014-06-06 11:40:00,16.47,16.48,16.43,16.45,1352000.0,16.47,16.48,16.43,16.45,1352000.0
2014-06-06 11:50:00,16.45,16.47,16.43,16.45,676000.0,16.45,16.47,16.43,16.45,676000.0
2014-06-06 12:00:00,16.45,16.47,16.44,16.45,666000.0,16.45,16.47,16.44,16.45,666000.0
2014-06-06 12:10:00,16.45,16.47,16.45,16.47,704000.0,16.45,16.47,16.45,16.47,704000.0
2014-06-06 12:20:00,16.46,16.46,16.42,16.42,1330000.0,16.46,16.46,16.42,16.42,1330000.0
2014-06-06 12:30:00,16.42,16.44,16.39,16.44,1354000.0,16.42,16.44,16.39,16.44,1354000.0
2014-06-06 12:40:00,16.44,16.47,16.41,16.46,1166000.0,16.44,16.47,16.41,16.46,1166000.0
2014-06-06 12:50:00,16.45,16.48,16.45,16.46,742000.0,16.45,16.48,16.45,16.46,742000.0
2014-06-06 13:00:00,16.46,16.47,16.44,16.45,516000.0,16.46,16.47,16.44,16.45,516000.0
2014-06-06 13:10:00,16.45,16.46,16.42,16.44,780000.0,16.45,16.46,16.42,16.44,780000.0
2014-06-06 13:20:00,16.44,16.5,16.44,16.49,1024000.0,16.44,16.5,16.44,16.49,1024000.0
2014-06-06 13:30:00,16.49,16.49,16.47,16.48,820000.0,16.49,16.49,16.47,16.48,820000.0
2014-06-06 13:40:00,16.48,16.48,16.45,16.47,1128000.0,16.48,16.48,16.45,16.47,1128000.0
2014-06-06 13:50:00,16.46,16.47,16.45,16.47,344000.0,16.46,16.47,16.45,16.47,344000.0
2014-06-06 14:00:00,16.47,16.47,16.45,16.47,508000.0,16.47,16.47,16.45,16.47,508000.0
2014-06-06 14:10:00,16.47,16.49,16.46,16.48,710000.0,16.47,16.49,16.46,16.48,710000.0
2014-06-06 14:20:00,16.48,16.5,16.48,16.5,754000.0,16.48,16.5,16.48,16.5,754000.0
2014-06-06 14:30:00,16.5,16.5,16.48,16.5,716000.0,16.5,16.5,16.48,16.5,716000.0
2014-06-06 14:40:00,16.5,16.52,16.48,16.49,1194000.0,16.5,16.52,16.48,16.49,1194000.0
2014-06-06 14:50:00,16.49,16.5,16.48,16.49,756000.0,16.49,16.5,16.48,16.49,756000.0
2014-06-06 15:00:00,16.49,16.5,16.48,16.48,678000.0,16.49,16.5,16.48,16.48,678000.0
2014-06-06 15:10:00,16.49,16.5,16.49,16.5,720000.0,16.49,16.5,16.49,16.5,720000.0
2014-06-06 15:20:00,16.51,16.51,16.46,16.47,1302000.0,16.51,16.51,16.46,16.47,1302000.0
2014-06-06 15:30:00,16.46,16.48,16.45,16.45,2004000.0,16.46,16.48,16.45,16.45,2004000.0
2014-06-06 15:40:00,16.45,16.46,16.43,16.46,1898000.0,16.45,16.46,16.43,16.46,1898000.0
2014-06-06 15:50:00,16.46,16.48,16.44,16.48,3902000.0,16.46,16.48,16.44,16.48,3902000.0
2014-06-09 09:30:00,16.57,16.58,16.41,16.45,5534000.0,16.57,16.58,16.41,16.45,5534000.0
2014-06-09 09:40:00,16.44,16.61,16.43,16.6,3764000.0,16.44,16.61,16.43,16.6,3764000.0
2014-06-09 09:50:00,16.59,16.65,16.56,16.6,2916000.0,16.59,16.65,16.56,16.6,2916000.0
2014-06-09 10:00:00,16.6,16.6,16.46,16.49,2598000.0,16.6,16.6,16.46,16.49,2598000.0
2014-06-09 10:10:00,16.49,16.51,16.43,16.46,2282000.0,16.49,16.51,16.43,16.46,2282000.0
2014-06-09 10:20:00,16.45,16.47,16.37,16.37,3398000.0,16.45,16.47,16.37,16.37,3398000.0
2014-06-09 10:30:00,16.37,16.39,16.28,16.37,4306000.0,16.37,16.39,16.28,16.37,4306000.0
2014-06-09 10:40:00,16.37,16.42,16.36,16.41,1674000.0,16.37,16.42,16.36,16.41,1674000.0
2014-06-09 10:50:00,16.41,16.42,16.38,16.4,1596000.0,16.41,16.42,16.38,16.4,1596000.0
2014-06-09 11:00:00,16.4,16.41,16.38,16.4,964000.0,16.4,16.41,16.38,16.4,964000.0
2014-06-09 11:10:00,16.4,16.41,16.39,16.41,570000.0,16.4,16.41,16.39,16.41,570000.0
2014-06-09 11:20:00,16.41,16.42,16.4,16.4,768000.0,16.41,16.42,16.4,16.4,768000.0
2014-06-09 11:30:00,16.41,16.5,16.41,16.5,1534000.0,16.41,16.5,16.41,16.5,1534000.0
2014-06-09 11:40:00,16.5,16.52,16.48,16.51,1262000.0,16.5,16.52,16.48,16.51,1262000.0
2014-06-09 11:50:00,16.52,16.54,16.49,16.5,1002000.0,16.52,16.54,16.49,16.5,1002000.0
2014-06-09 12:00:00,16.5,16.51,16.48,16.48,418000.0,16.5,16.51,16.48,16.48,418000.0
2014-06-09 12:10:00,16.48,16.49,16.46,16.48,560000.0,16.48,16.49,16.46,16.48,560000.0
2014-06-09 12:20:00,16.49,16.49,16.43,16.44,794000.0,16.49,16.49,16.43,16.44,794000.0
2014-06-09 12:30:00,16.44,16.45,16.41,16.42,598000.0,16.44,16.45,16.41,16.42,598000.0
2014-06-09 12:40:00,16.42,16.43,16.4,16.43,478000.0,16.42,16.43,16.4,16.43,478000.0
2014-06-09 12:50:00,16.43,16.44,16.42,16.42,374000.0,16.43,16.44,16.42,16.42,374000.0
2014-06-09 13:00:00,16.43,16.43,16.41,16.42,292000.0,16.43,16.43,16.41,16.42,292000.0
2014-06-09 13:10:00,16.41,16.42,16.41,16.41,312000.0,16.41,16.42,16.41,16.41,312000.0
2014-06-09 13:20:00,16.41,16.42,16.36,16.37,896000.0,16.41,16.42,16.36,16.37,896000.0
2014-06-09 13:30:00,16.37,16.42,16.37,16.42,686000.0,16.37,16.42,16.37,16.42,686000.0
2014-06-09 13:40:00,16.42,16.42,16.35,16.37,678000.0,16.42,16.42,16.35,16.37,678000.0
2014-06-09 13:50:00,16.37,16.39,16.36,16.37,378000.0,16.37,16.39,16.36,16.37,378000.0
2014-06-09 14:00:00,16.36,16.38,16.35,16.36,472000.0,16.36,16.38,16.35,16.36,472000.0
2014-06-09 14:10:00,16.35,16.36,16.32,16.34,1026000.0,16.35,16.36,16.32,16.34,1026000.0
2014-06-09 14:20:00,16.34,16.34,16.3,16.3,714000.0,16.34,16.34,16.3,16.3,714000.0
2014-06-09 14:30:00,16.3,16.34,16.29,16.33,1134000.0,16.3,16.34,16.29,16.33,1134000.0
2014-06-09 14:40:00,16.34,16.39,16.34,16.38,1150000.0,16.34,16.39,16.34,16.38,1150000.0
2014-06-09 14:50:00,16.38,16.4,16.35,16.39,750000.0,16.38,16.4,16.35,16.39,750000.0
2014-06-09 15:00:00,16.39,16.39,16.38,16.39,334000.0,16.39,16.39,16.38,16.39,334000.0
2014-06-09 15:10:00,16.38,16.4,16.38,16.4,546000.0,16.38,16.4,16.38,16.4,546000.0
2014-06-09 15:20:00,16.4,16.4,16.38,16.39,362000.0,16.4,16.4,16.38,16.39,362000.0
2014-06-09 15:30:00,16.39,16.39,16.36,16.36,418000.0,16.39,16.39,16.36,16.36,418000.0
2014-06-09 15:40:00,16.36,16.37,16.35,16.36,1084000.0,16.36,16.37,16.35,16.36,1084000.0
2014-06-09 15:50:00,16.36,16.38,16.35,16.38,2342000.0,16.36,16.38,16.35,16.38,2342000.0
2014-06-10 09:30:00,16.38,16.58,16.38,16.55,4672000.0,16.38,16.58,16.38,16.55,4672000.0
2014-06-10 09:40:00,16.55,16.67,16.52,16.59,5600000.0,16.55,16.67,16.52,16.59,5600000.0
2014-06-10 09:50:00,16.6,16.64,16.54,16.56,1742000.0,16.6,16.64,16.54,16.56,1742000.0
2014-06-10 10:00:00,16.55,16.57,16.47,16.48,2366000.0,16.55,16.57,16.47,16.48,2366000.0
2014-06-10 10:10:00,16.49,16.58,16.49,16.56,1412000.0,16.49,16.58,16.49,16.56,1412000.0
2014-06-10 10:20:00,16.56,16.7,16.56,16.69,4140000.0,16.56,16.7,16.56,16.69,4140000.0
2014-06-10 10:30:00,16.7,16.73,16.66,16.7,2630000.0,16.7,16.73,16.66,16.7,2630000.0
2014-06-10 10:40:00,16.7,16.71,16.66,16.71,1200000.0,16.7,16.71,16.66,16.71,1200000.0
2014-06-10 10:50:00,16.71,16.71,16.65,16.68,1132000.0,16.71,16.71,16.65,16.68,1132000.0
2014-06-10 11:00:00,16.68,16.7,16.65,16.69,1120000.0,16.68,16.7,16.65,16.69,1120000.0
2014-06-10 11:10:00,16.7,16.75,16.69,16.71,3102000.0,16.7,16.75,16.69,16.71,3102000.0
2014-06-10 11:20:00,16.71,16.75,16.7,16.74,932000.0,16.71,16.75,16.7,16.74,932000.0
2014-06-10 11:30:00,16.74,16.75,16.72,16.75,1176000.0,16.74,16.75,16.72,16.75,1176000.0
2014-06-10 11:40:00,16.75,16.77,16.74,16.75,1508000.0,16.75,16.77,16.74,16.75,1508000.0
2014-06-10 11:50:00,16.76,16.77,16.72,16.77,1456000.0,16.76,16.77,16.72,16.77,1456000.0
2014-06-10 12:00:00,16.77,16.77,16.73,16.73,1116000.0,16.77,16.77,16.73,16.73,1116000.0
2014-06-10 12:10:00,16.73,16.75,16.73,16.74,1214000.0,16.73,16.75,16.73,16.74,1214000.0
2014-06-10 12:20:00,16.74,16.74,16.7,16.7,726000.0,16.74,16.74,16.7,16.7,726000.0
2014-06-10 12:30:00,16.7,16.7,16.66,16.68,724000.0,16.7,16.7,16.66,16.68,724000.0
2014-06-10 12:40:00,16.68,16.68,16.64,16.64,1036000.0,16.68,16.68,16.64,16.64,1036000.0
2014-06-10 12:50:00,16.64,16.71,16.62,16.71,1492000.0,16.64,16.71,16.62,16.71,1492000.0
2014-06-10 13:00:00,16.71,16.78,16.69,16.76,1360000.0,16.71,16.78,16.69,16.76,1360000.0
2014-06-10 13:10:00,16.76,16.77,16.7,16.72,848000.0,16.76,16.77,16.7,16.72,848000.0
2014-06-10 13:20:00,16.72,16.74,16.68,16.7,884000.0,16.72,16.74,16.68,16.7,884000.0
2014-06-10 13:30:00,16.7,16.71,16.69,16.7,744000.0,16.7,16.71,16.69,16.7,744000.0
2014-06-10 13:40:00,16.7,16.71,16.68,16.68,598000.0,16.7,16.71,16.68,16.68,598000.0
2014-06-10 13:50:00,16.68,16.7,16.67,16.69,426000.0,16.68,16.7,16.67,16.69,426000.0
2014-06-10 14:00:00,16.7,16.7,16.66,16.66,756000.0,16.7,16.7,16.66,16.66,756000.0
2014-06-10 14:10:00,16.66,16.66,16.63,16.65,922000.0,16.66,16.66,16.63,16.65,922000.0
2014-06-10 14:20:00,16.65,16.66,16.64,16.65,690000.0,16.65,16.66,16.64,16.65,690000.0
2014-06-10 14:30:00,16.64,16.65,16.61,16.63,580000.0,16.64,16.65,16.61,16.63,580000.0
2014-06-10 14:40:00,16.63,16.63,16.6,16.62,798000.0,16.63,16.63,16.6,16.62,798000.0
2014-06-10 14:50:00,16.62,16.62,16.6,16.61,562000.0,16.62,16.62,16.6,16.61,562000.0
2014-06-10 15:00:00,16.61,16.62,16.6,16.6,844000.0,16.61,16.62,16.6,16.6,844000.0
2014-06-10 15:10:00,16.6,16.62,16.59,16.61,918000.0,16.6,16.62,16.59,16.61,918000.0
2014-06-10 15:20:00,16.61,16.63,16.61,16.61,726000.0,16.61,16.63,16.61,16.61,726000.0
2014-06-10 15:30:00,16.61,16.62,16.59,16.59,622000.0,16.61,16.62,16.59,16.59,622000.0
2014-06-10 15:40:00,16.59,16.62,16.59,16.59,908000.0,16.59,16.62,16.59,16.59,908000.0
2014-06-10 15:50:00,16.59,16.63,16.59,16.62,2416000.0,16.59,16.63,16.59,16.62,2416000.0
2014-06-11 09:30:00,16.79,16.9,16.78,16.88,10746000.0,16.79,16.9,16.78,16.88,10746000.0
2014-06-11 09:40:00,16.88,16.99,16.87,16.99,6102000.0,16.88,16.99,16.87,16.99,6102000.0
2014-06-11 09:50:00,16.98,16.99,16.9,16.95,3568000.0,16.98,16.99,16.9,16.95,3568000.0
2014-06-11 10:00:00,16.96,17.03,16.93,17.01,3598000.0,16.96,17.03,16.93,17.01,3598000.0
2014-06-11 10:10:00,17.01,17.04,16.99,17.01,3096000.0,17.01,17.04,16.99,17.01,3096000.0
2014-06-11 10:20:00,17.01,17.01,16.92,16.93,2026000.0,17.01,17.01,16.92,16.93,2026000.0
2014-06-11 10:30:00,16.94,16.94,16.88,16.89,1964000.0,16.94,16.94,16.88,16.89,1964000.0
2014-06-11 10:40:00,16.89,16.9,16.86,16.89,2096000.0,16.89,16.9,16.86,16.89,2096000.0
2014-06-11 10:50:00,16.88,16.93,16.86,16.92,1458000.0,16.88,16.93,16.86,16.92,1458000.0
2014-06-11 11:00:00,16.92,16.96,16.91,16.91,1336000.0,16.92,16.96,16.91,16.91,1336000.0
2014-06-11 11:10:00,16.92,16.94,16.88,16.88,878000.0,16.92,16.94,16.88,16.88,878000.0
2014-06-11 11:20:00,16.89,16.95,16.88,16.94,762000.0,16.89,16.95,16.88,16.94,762000.0
2014-06-11 11:30:00,16.94,16.96,16.93,16.94,842000.0,16.94,16.96,16.93,16.94,842000.0
2014-06-11 11:40:00,16.93,16.95,16.9,16.9,1002000.0,16.93,16.95,16.9,16.9,1002000.0
2014-06-11 11:50:00,16.9,16.95,16.9,16.94,630000.0,16.9,16.95,16.9,16.94,630000.0
2014-06-11 12:00:00,16.94,16.94,16.89,16.89,766000.0,16.94,16.94,16.89,16.89,766000.0
2014-06-11 12:10:00,16.9,16.9,16.87,16.89,1130000.0,16.9,16.9,16.87,16.89,1130000.0
2014-06-11 12:20:00,16.89,16.89,16.84,16.84,1144000.0,16.89,16.89,16.84,16.84,1144000.0
2014-06-11 12:30:00,16.85,16.87,16.84,16.85,826000.0,16.85,16.87,16.84,16.85,826000.0
2014-06-11 12:40:00,16.85,16.86,16.84,16.85,690000.0,16.85,16.86,16.84,16.85,690000.0
2014-06-11 12:50:00,16.85,16.88,16.84,16.87,536000.0,16.85,16.88,16.84,16.87,536000.0
2014-06-11 13:00:00,16.87,16.89,16.86,16.87,798000.0,16.87,16.89,16.86,16.87,798000.0
2014-06-11 13:10:00,16.86,16.87,16.85,16.86,636000.0,16.86,16.87,16.85,16.86,636000.0
2014-06-11 13:20:00,16.86,16.87,16.84,16.86,488000.0,16.86,16.87,16.84,16.86,488000.0
2014-06-11 13:30:00,16.86,16.86,16.82,16.82,648000.0,16.86,16.86,16.82,16.82,648000.0
2014-06-11 13:40:00,16.82,16.82,16.78,16.78,932000.0,16.82,16.82,16.78,16.78,932000.0
2014-06-11 13:50:00,16.78,16.78,16.72,16.74,1560000.0,16.78,16.78,16.72,16.74,1560000.0
2014-06-11 14:00:00,16.73,16.76,16.69,16.71,1698000.0,16.73,16.76,16.69,16.71,1698000.0
2014-06-11 14:10:00,16.71,16.77,16.7,16.76,2304000.0,16.71,16.77,16.7,16.76,2304000.0
2014-06-11 14:20:00,16.75,16.77,16.73,16.76,958000.0,16.75,16.77,16.73,16.76,958000.0
2014-06-11 14:30:00,16.76,16.77,16.73,16.74,998000.0,16.76,16.77,16.73,16.74,998000.0
2014-06-11 14:40:00,16.73,16.76,16.71,16.74,1386000.0,16.73,16.76,16.71,16.74,1386000.0
2014-06-11 14:50:00,16.74,16.74,16.72,16.74,462000.0,16.74,16.74,16.72,16.74,462000.0
2014-06-11 15:00:00,16.73,16.74,16.73,16.74,924000.0,16.73,16.74,16.73,16.74,924000.0
2014-06-11 15:10:00,16.74,16.75,16.73,16.74,552000.0,16.74,16.75,16.73,16.74,552000.0
2014-06-11 15:20:00,16.74,16.77,16.72,16.76,1144000.0,16.74,16.77,16.72,16.76,1144000.0
2014-06-11 15:30:00,16.76,16.77,16.75,16.77,1340000.0,16.76,16.77,16.75,16.77,1340000.0
2014-06-11 15:40:00,16.77,16.78,16.75,16.77,2046000.0,16.77,16.78,16.75,16.77,2046000.0
2014-06-11 15:50:00,16.77,16.79,16.75,16.76,4148000.0,16.77,16.79,16.75,16.76,4148000.0
2014-06-12 09:30:00,16.78,16.78,16.59,16.6,4748000.0,16.78,16.78,16.59,16.6,4748000.0
2014-06-12 09:40:00,16.61,16.62,16.56,16.57,2534000.0,16.61,16.62,16.56,16.57,2534000.0
2014-06-12 09:50:00,16.57,16.59,16.48,16.51,4246000.0,16.57,16.59,16.48,16.51,4246000.0
2014-06-12 10:00:00,16.51,16.58,16.5,16.57,4818000.0,16.51,16.58,16.5,16.57,4818000.0
2014-06-12 10:10:00,16.57,16.58,16.48,16.5,2994000.0,16.57,16.58,16.48,16.5,2994000.0
2014-06-12 10:20:00,16.5,16.51,16.45,16.45,1986000.0,16.5,16.51,16.45,16.45,1986000.0
2014-06-12 10:30:00,16.46,16.49,16.4,16.45,2440000.0,16.46,16.49,16.4,16.45,2440000.0
2014-06-12 10:40:00,16.45,16.49,16.43,16.47,1010000.0,16.45,16.49,16.43,16.47,1010000.0
2014-06-12 10:50:00,16.46,16.52,16.46,16.49,1558000.0,16.46,16.52,16.46,16.49,1558000.0
2014-06-12 11:00:00,16.49,16.51,16.46,16.51,1114000.0,16.49,16.51,16.46,16.51,1114000.0
2014-06-12 11:10:00,16.51,16.53,16.49,16.53,1232000.0,16.51,16.53,16.49,16.53,1232000.0
2014-06-12 11:20:00,16.52,16.53,16.49,16.5,1008000.0,16.52,16.53,16.49,16.5,1008000.0
2014-06-12 11:30:00,16.5,16.52,16.49,16.51,1188000.0,16.5,16.52,16.49,16.51,1188000.0
2014-06-12 11:40:00,16.51,16.51,16.49,16.49,608000.0,16.51,16.51,16.49,16.49,608000.0
2014-06-12 11:50:00,16.5,16.5,16.45,16.46,904000.0,16.5,16.5,16.45,16.46,904000.0
2014-06-12 12:00:00,16.46,16.47,16.44,16.45,1086000.0,16.46,16.47,16.44,16.45,1086000.0
2014-06-12 12:10:00,16.46,16.46,16.44,16.45,726000.0,16.46,16.46,16.44,16.45,726000.0
2014-06-12 12:20:00,16.44,16.46,16.44,16.46,466000.0,16.44,16.46,16.44,16.46,466000.0
2014-06-12 12:30:00,16.46,16.48,16.44,16.45,816000.0,16.46,16.48,16.44,16.45,816000.0
2014-06-12 12:40:00,16.44,16.45,16.41,16.42,1138000.0,16.44,16.45,16.41,16.42,1138000.0
2014-06-12 12:50:00,16.42,16.42,16.4,16.41,924000.0,16.42,16.42,16.4,16.41,924000.0
2014-06-12 13:00:00,16.42,16.42,16.36,16.37,1604000.0,16.42,16.42,16.36,16.37,1604000.0
2014-06-12 13:10:00,16.38,16.39,16.35,16.35,1066000.0,16.38,16.39,16.35,16.35,1066000.0
2014-06-12 13:20:00,16.36,16.39,16.35,16.38,1416000.0,16.36,16.39,16.35,16.38,1416000.0
2014-06-12 13:30:00,16.38,16.39,16.35,16.37,958000.0,16.38,16.39,16.35,16.37,958000.0
2014-06-12 13:40:00,16.37,16.38,16.34,16.35,1198000.0,16.37,16.38,16.34,16.35,1198000.0
2014-06-12 13:50:00,16.35,16.36,16.33,16.36,874000.0,16.35,16.36,16.33,16.36,874000.0
2014-06-12 14:00:00,16.35,16.4,16.35,16.36,1476000.0,16.35,16.4,16.35,16.36,1476000.0
2014-06-12 14:10:00,16.36,16.41,16.36,16.38,894000.0,16.36,16.41,16.36,16.38,894000.0
2014-06-12 14:20:00,16.38,16.39,16.34,16.35,980000.0,16.38,16.39,16.34,16.35,980000.0
2014-06-12 14:30:00,16.36,16.37,16.32,16.35,1174000.0,16.36,16.37,16.32,16.35,1174000.0
2014-06-12 14:40:00,16.35,16.36,16.34,16.35,1228000.0,16.35,16.36,16.34,16.35,1228000.0
2014-06-12 14:50:00,16.35,16.36,16.32,16.33,1016000.0,16.35,16.36,16.32,16.33,1016000.0
2014-06-12 15:00:00,16.33,16.34,16.3,16.33,928000.0,16.33,16.34,16.3,16.33,928000.0
2014-06-12 15:10:00,16.33,16.33,16.29,16.32,1622000.0,16.33,16.33,16.29,16.32,1622000.0
2014-06-12 15:20:00,16.32,16.34,16.29,16.3,1750000.0,16.32,16.34,16.29,16.3,1750000.0
2014-06-12 15:30:00,16.3,16.3,16.25,16.25,1914000.0,16.3,16.3,16.25,16.25,1914000.0
2014-06-12 15:40:00,16.25,16.29,16.23,16.28,3046000.0,16.25,16.29,16.23,16.28,3046000.0
2014-06-12 15:50:00,16.28,16.3,16.27,16.3,4526000.0,16.28,16.3,16.27,16.3,4526000.0
2014-06-13 09:30:00,16.35,16.47,16.28,16.29,3460000.0,16.35,16.47,16.28,16.29,3460000.0
2014-06-13 09:40:00,16.29,16.35,16.28,16.29,2380000.0,16.29,16.35,16.28,16.29,2380000.0
2014-06-13 09:50:00,16.29,16.35,16.23,16.27,2436000.0,16.29,16.35,16.23,16.27,2436000.0
2014-06-13 10:00:00,16.28,16.3,16.18,16.2,2226000.0,16.28,16.3,16.18,16.2,2226000.0
2014-06-13 10:10:00,16.2,16.34,16.19,16.32,2058000.0,16.2,16.34,16.19,16.32,2058000.0
2014-06-13 10:20:00,16.3,16.38,16.3,16.36,1640000.0,16.3,16.38,16.3,16.36,1640000.0
2014-06-13 10:30:00,16.36,16.39,16.34,16.37,1536000.0,16.36,16.39,16.34,16.37,1536000.0
2014-06-13 10:40:00,16.37,16.37,16.33,16.34,1018000.0,16.37,16.37,16.33,16.34,1018000.0
2014-06-13 10:50:00,16.34,16.37,16.33,16.35,1128000.0,16.34,16.37,16.33,16.35,1128000.0
2014-06-13 11:00:00,16.35,16.37,16.33,16.35,1028000.0,16.35,16.37,16.33,16.35,1028000.0
2014-06-13 11:10:00,16.36,16.36,16.34,16.34,702000.0,16.36,16.36,16.34,16.34,702000.0
2014-06-13 11:20:00,16.34,16.38,16.33,16.38,1222000.0,16.34,16.38,16.33,16.38,1222000.0
2014-06-13 11:30:00,16.38,16.39,16.33,16.34,1334000.0,16.38,16.39,16.33,16.34,1334000.0
2014-06-13 11:40:00,16.34,16.34,16.3,16.32,978000.0,16.34,16.34,16.3,16.32,978000.0
2014-06-13 11:50:00,16.33,16.34,16.32,16.34,594000.0,16.33,16.34,16.32,16.34,594000.0
2014-06-13 12:00:00,16.33,16.4,16.33,16.39,1342000.0,16.33,16.4,16.33,16.39,1342000.0
2014-06-13 12:10:00,16.4,16.4,16.38,16.4,548000.0,16.4,16.4,16.38,16.4,548000.0
2014-06-13 12:20:00,16.4,16.42,16.37,16.38,882000.0,16.4,16.42,16.37,16.38,882000.0
2014-06-13 12:30:00,16.38,16.38,16.35,16.36,420000.0,16.38,16.38,16.35,16.36,420000.0
2014-06-13 12:40:00,16.35,16.36,16.33,16.33,478000.0,16.35,16.36,16.33,16.33,478000.0
2014-06-13 12:50:00,16.33,16.35,16.33,16.33,262000.0,16.33,16.35,16.33,16.33,262000.0
2014-06-13 13:00:00,16.33,16.34,16.32,16.33,626000.0,16.33,16.34,16.32,16.33,626000.0
2014-06-13 13:10:00,16.33,16.33,16.31,16.32,806000.0,16.33,16.33,16.31,16.32,806000.0
2014-06-13 13:20:00,16.33,16.33,16.3,16.3,400000.0,16.33,16.33,16.3,16.3,400000.0
2014-06-13 13:30:00,16.31,16.32,16.3,16.32,288000.0,16.31,16.32,16.3,16.32,288000.0
2014-06-13 13:40:00,16.31,16.33,16.3,16.33,418000.0,16.31,16.33,16.3,16.33,418000.0
2014-06-13 13:50:00,16.32,16.34,16.32,16.34,428000.0,16.32,16.34,16.32,16.34,428000.0
2014-06-13 14:00:00,16.35,16.35,16.32,16.33,576000.0,16.35,16.35,16.32,16.33,576000.0
2014-06-13 14:10:00,16.34,16.36,16.33,16.36,328000.0,16.34,16.36,16.33,16.36,328000.0
2014-06-13 14:20:00,16.36,16.36,16.34,16.34,592000.0,16.36,16.36,16.34,16.34,592000.0
2014-06-13 14:30:00,16.34,16.34,16.32,16.34,308000.0,16.34,16.34,16.32,16.34,308000.0
2014-06-13 14:40:00,16.34,16.35,16.33,16.33,430000.0,16.34,16.35,16.33,16.33,430000.0
2014-06-13 14:50:00,16.34,16.34,16.31,16.31,450000.0,16.34,16.34,16.31,16.31,450000.0
2014-06-13 15:00:00,16.31,16.33,16.3,16.33,546000.0,16.31,16.33,16.3,16.33,546000.0
2014-06-13 15:10:00,16.33,16.33,16.29,16.29,516000.0,16.33,16.33,16.29,16.29,516000.0
2014-06-13 15:20:00,16.29,16.3,16.25,16.25,996000.0,16.29,16.3,16.25,16.25,996000.0
2014-06-13 15:30:00,16.25,16.29,16.22,16.28,1624000.0,16.25,16.29,16.22,16.28,1624000.0
2014-06-13 15:40:00,16.28,16.28,16.24,16.25,1366000.0,16.28,16.28,16.24,16.25,1366000.0
2014-06-13 15:50:00,16.25,16.32,16.25,16.31,3560000.0,16.25,16.32,16.25,16.31,3560000.0
2014-06-16 09:30:00,16.26,16.4,16.24,16.38,3508000.0,16.26,16.4,16.24,16.38,3508000.0
2014-06-16 09:40:00,16.39,16.43,16.36,16.38,1724000.0,16.39,16.43,16.36,16.38,1724000.0
2014-06-16 09:50:00,16.38,16.39,16.28,16.29,1454000.0,16.38,16.39,16.28,16.29,1454000.0
2014-06-16 10:00:00,16.3,16.34,16.28,16.33,1282000.0,16.3,16.34,16.28,16.33,1282000.0
2014-06-16 10:10:00,16.33,16.41,16.33,16.39,1850000.0,16.33,16.41,16.33,16.39,1850000.0
2014-06-16 10:20:00,16.39,16.4,16.27,16.27,2230000.0,16.39,16.4,16.27,16.27,2230000.0
2014-06-16 10:30:00,16.27,16.29,16.22,16.22,1680000.0,16.27,16.29,16.22,16.22,1680000.0
2014-06-16 10:40:00,16.22,16.26,16.19,16.24,1410000.0,16.22,16.26,16.19,16.24,1410000.0
2014-06-16 10:50:00,16.24,16.24,16.21,16.22,1016000.0,16.24,16.24,16.21,16.22,1016000.0
2014-06-16 11:00:00,16.22,16.25,16.18,16.21,890000.0,16.22,16.25,16.18,16.21,890000.0
2014-06-16 11:10:00,16.21,16.22,16.18,16.19,628000.0,16.21,16.22,16.18,16.19,628000.0
2014-06-16 11:20:00,16.19,16.22,16.19,16.21,530000.0,16.19,16.22,16.19,16.21,530000.0
2014-06-16 11:30:00,16.2,16.21,16.18,16.19,586000.0,16.2,16.21,16.18,16.19,586000.0
2014-06-16 11:40:00,16.19,16.22,16.19,16.21,756000.0,16.19,16.22,16.19,16.21,756000.0
2014-06-16 11:50:00,16.21,16.22,16.2,16.22,528000.0,16.21,16.22,16.2,16.22,528000.0
2014-06-16 12:00:00,16.21,16.22,16.19,16.21,536000.0,16.21,16.22,16.19,16.21,536000.0
2014-06-16 12:10:00,16.21,16.21,16.18,16.19,504000.0,16.21,16.21,16.18,16.19,504000.0
2014-06-16 12:20:00,16.2,16.2,16.19,16.19,754000.0,16.2,16.2,16.19,16.19,754000.0
2014-06-16 12:30:00,16.2,16.2,16.19,16.2,462000.0,16.2,16.2,16.19,16.2,462000.0
2014-06-16 12:40:00,16.2,16.2,16.18,16.19,510000.0,16.2,16.2,16.18,16.19,510000.0
2014-06-16 12:50:00,16.19,16.26,16.19,16.23,950000.0,16.19,16.26,16.19,16.23,950000.0
2014-06-16 13:00:00,16.23,16.26,16.23,16.26,516000.0,16.23,16.26,16.23,16.26,516000.0
2014-06-16 13:10:00,16.26,16.26,16.24,16.25,484000.0,16.26,16.26,16.24,16.25,484000.0
2014-06-16 13:20:00,16.25,16.3,16.25,16.29,612000.0,16.25,16.3,16.25,16.29,612000.0
2014-06-16 13:30:00,16.29,16.33,16.28,16.29,834000.0,16.29,16.33,16.28,16.29,834000.0
2014-06-16 13:40:00,16.29,16.32,16.29,16.3,340000.0,16.29,16.32,16.29,16.3,340000.0
2014-06-16 13:50:00,16.3,16.31,16.27,16.29,272000.0,16.3,16.31,16.27,16.29,272000.0
2014-06-16 14:00:00,16.29,16.32,16.29,16.3,358000.0,16.29,16.32,16.29,16.3,358000.0
2014-06-16 14:10:00,16.31,16.31,16.29,16.29,254000.0,16.31,16.31,16.29,16.29,254000.0
2014-06-16 14:20:00,16.3,16.35,16.3,16.34,606000.0,16.3,16.35,16.3,16.34,606000.0
2014-06-16 14:30:00,16.34,16.36,16.33,16.35,456000.0,16.34,16.36,16.33,16.35,456000.0
2014-06-16 14:40:00,16.35,16.37,16.34,16.37,360000.0,16.35,16.37,16.34,16.37,360000.0
2014-06-16 14:50:00,16.36,16.36,16.31,16.32,352000.0,16.36,16.36,16.31,16.32,352000.0
2014-06-16 15:00:00,16.31,16.33,16.3,16.32,470000.0,16.31,16.33,16.3,16.32,470000.0
2014-06-16 15:10:00,16.32,16.33,16.28,16.31,628000.0,16.32,16.33,16.28,16.31,628000.0
2014-06-16 15:20:00,16.31,16.35,16.31,16.34,668000.0,16.31,16.35,16.31,16.34,668000.0
2014-06-16 15:30:00,16.34,16.38,16.33,16.38,792000.0,16.34,16.38,16.33,16.38,792000.0
2014-06-16 15:40:00,16.38,16.38,16.33,16.35,860000.0,16.38,16.38,16.33,16.35,860000.0
2014-06-16 15:50:00,16.35,16.4,16.35,16.38,3512000.0,16.35,16.4,16.35,16.38,3512000.0
2014-06-17 09:30:00,16.38,16.51,16.31,16.45,3856000.0,16.38,16.51,16.31,16.45,3856000.0
2014-06-17 09:40:00,16.45,16.57,16.45,16.46,4004000.0,16.45,16.57,16.45,16.46,4004000.0
2014-06-17 09:50:00,16.46,16.51,16.45,16.47,1680000.0,16.46,16.51,16.45,16.47,1680000.0
2014-06-17 10:00:00,16.46,16.47,16.38,16.41,2616000.0,16.46,16.47,16.38,16.41,2616000.0
2014-06-17 10:10:00,16.41,16.43,16.35,16.38,1418000.0,16.41,16.43,16.35,16.38,1418000.0
2014-06-17 10:20:00,16.37,16.39,16.3,16.32,1696000.0,16.37,16.39,16.3,16.32,1696000.0
2014-06-17 10:30:00,16.33,16.37,16.3,16.36,1256000.0,16.33,16.37,16.3,16.36,1256000.0
2014-06-17 10:40:00,16.36,16.37,16.34,16.34,882000.0,16.36,16.37,16.34,16.34,882000.0
2014-06-17 10:50:00,16.34,16.36,16.3,16.34,830000.0,16.34,16.36,16.3,16.34,830000.0
2014-06-17 11:00:00,16.35,16.37,16.26,16.27,1342000.0,16.35,16.37,16.26,16.27,1342000.0
2014-06-17 11:10:00,16.27,16.33,16.27,16.32,936000.0,16.27,16.33,16.27,16.32,936000.0
2014-06-17 11:20:00,16.31,16.32,16.28,16.31,892000.0,16.31,16.32,16.28,16.31,892000.0
2014-06-17 11:30:00,16.32,16.34,16.31,16.34,724000.0,16.32,16.34,16.31,16.34,724000.0
2014-06-17 11:40:00,16.34,16.35,16.32,16.33,792000.0,16.34,16.35,16.32,16.33,792000.0
2014-06-17 11:50:00,16.33,16.37,16.33,16.34,990000.0,16.33,16.37,16.33,16.34,990000.0
2014-06-17 12:00:00,16.34,16.36,16.33,16.35,364000.0,16.34,16.36,16.33,16.35,364000.0
2014-06-17 12:10:00,16.35,16.37,16.33,16.36,804000.0,16.35,16.37,16.33,16.36,804000.0
2014-06-17 12:20:00,16.36,16.38,16.33,16.34,702000.0,16.36,16.38,16.33,16.34,702000.0
2014-06-17 12:30:00,16.34,16.35,16.31,16.34,544000.0,16.34,16.35,16.31,16.34,544000.0
2014-06-17 12:40:00,16.34,16.36,16.33,16.35,430000.0,16.34,16.36,16.33,16.35,430000.0
2014-06-17 12:50:00,16.35,16.36,16.32,16.34,310000.0,16.35,16.36,16.32,16.34,310000.0
2014-06-17 13:00:00,16.35,16.35,16.32,16.33,594000.0,16.35,16.35,16.32,16.33,594000.0
2014-06-17 13:10:00,16.33,16.34,16.32,16.33,352000.0,16.33,16.34,16.32,16.33,352000.0
2014-06-17 13:20:00,16.33,16.34,16.31,16.32,726000.0,16.33,16.34,16.31,16.32,726000.0
2014-06-17 13:30:00,16.31,16.34,16.31,16.32,306000.0,16.31,16.34,16.31,16.32,306000.0
2014-06-17 13:40:00,16.32,16.34,16.32,16.33,586000.0,16.32,16.34,16.32,16.33,586000.0
2014-06-17 13:50:00,16.32,16.33,16.3,16.32,240000.0,16.32,16.33,16.3,16.32,240000.0
2014-06-17 14:00:00,16.32,16.33,16.3,16.31,380000.0,16.32,16.33,16.3,16.31,380000.0
2014-06-17 14:10:00,16.31,16.33,16.3,16.32,328000.0,16.31,16.33,16.3,16.32,328000.0
2014-06-17 14:20:00,16.32,16.34,16.31,16.32,370000.0,16.32,16.34,16.31,16.32,370000.0
2014-06-17 14:30:00,16.33,16.36,16.33,16.33,706000.0,16.33,16.36,16.33,16.33,706000.0
2014-06-17 14:40:00,16.33,16.33,16.32,16.32,470000.0,16.33,16.33,16.32,16.32,470000.0
2014-06-17 14:50:00,16.32,16.33,16.3,16.31,1252000.0,16.32,16.33,16.3,16.31,1252000.0
2014-06-17 15:00:00,16.32,16.32,16.29,16.32,1612000.0,16.32,16.32,16.29,16.32,1612000.0
2014-06-17 15:10:00,16.32,16.33,16.31,16.31,932000.0,16.32,16.33,16.31,16.31,932000.0
2014-06-17 15:20:00,16.31,16.33,16.31,16.33,1346000.0,16.31,16.33,16.31,16.33,1346000.0
2014-06-17 15:30:00,16.32,16.34,16.31,16.31,1458000.0,16.32,16.34,16.31,16.31,1458000.0
2014-06-17 15:40:00,16.32,16.32,16.31,16.32,2158000.0,16.32,16.32,16.31,16.32,2158000.0
2014-06-17 15:50:00,16.32,16.32,16.28,16.28,3968000.0,16.32,16.32,16.28,16.28,3968000.0
2014-06-18 09:30:00,16.39,16.57,16.34,16.55,7308000.0,16.39,16.57,16.34,16.55,7308000.0
2014-06-18 09:40:00,16.54,16.57,16.48,16.56,3222000.0,16.54,16.57,16.48,16.56,3222000.0
2014-06-18 09:50:00,16.57,16.58,16.48,16.5,2828000.0,16.57,16.58,16.48,16.5,2828000.0
2014-06-18 10:00:00,16.49,16.51,16.41,16.45,2592000.0,16.49,16.51,16.41,16.45,2592000.0
2014-06-18 10:10:00,16.44,16.49,16.43,16.47,2616000.0,16.44,16.49,16.43,16.47,2616000.0
2014-06-18 10:20:00,16.46,16.5,16.46,16.5,912000.0,16.46,16.5,16.46,16.5,912000.0
2014-06-18 10:30:00,16.5,16.51,16.43,16.45,1680000.0,16.5,16.51,16.43,16.45,1680000.0
2014-06-18 10:40:00,16.46,16.46,16.4,16.43,1982000.0,16.46,16.46,16.4,16.43,1982000.0
2014-06-18 10:50:00,16.43,16.45,16.39,16.39,982000.0,16.43,16.45,16.39,16.39,982000.0
2014-06-18 11:00:00,16.39,16.41,16.34,16.37,2332000.0,16.39,16.41,16.34,16.37,2332000.0
2014-06-18 11:10:00,16.37,16.38,16.34,16.36,1402000.0,16.37,16.38,16.34,16.36,1402000.0
2014-06-18 11:20:00,16.36,16.36,16.31,16.35,1244000.0,16.36,16.36,16.31,16.35,1244000.0
2014-06-18 11:30:00,16.35,16.38,16.33,16.36,1114000.0,16.35,16.38,16.33,16.36,1114000.0
2014-06-18 11:40:00,16.37,16.38,16.35,16.35,596000.0,16.37,16.38,16.35,16.35,596000.0
2014-06-18 11:50:00,16.35,16.37,16.35,16.36,394000.0,16.35,16.37,16.35,16.36,394000.0
2014-06-18 12:00:00,16.36,16.37,16.33,16.34,582000.0,16.36,16.37,16.33,16.34,582000.0
2014-06-18 12:10:00,16.35,16.37,16.34,16.37,380000.0,16.35,16.37,16.34,16.37,380000.0
2014-06-18 12:20:00,16.36,16.37,16.35,16.36,328000.0,16.36,16.37,16.35,16.36,328000.0
2014-06-18 12:30:00,16.37,16.38,16.35,16.36,626000.0,16.37,16.38,16.35,16.36,626000.0
2014-06-18 12:40:00,16.37,16.38,16.36,16.37,456000.0,16.37,16.38,16.36,16.37,456000.0
2014-06-18 12:50:00,16.37,16.38,16.35,16.36,432000.0,16.37,16.38,16.35,16.36,432000.0
2014-06-18 13:00:00,16.36,16.36,16.29,16.29,960000.0,16.36,16.36,16.29,16.29,960000.0
2014-06-18 13:10:00,16.3,16.32,16.28,16.28,1306000.0,16.3,16.32,16.28,16.28,1306000.0
2014-06-18 13:20:00,16.28,16.33,16.28,16.32,932000.0,16.28,16.33,16.28,16.32,932000.0
2014-06-18 13:30:00,16.32,16.32,16.27,16.29,1432000.0,16.32,16.32,16.27,16.29,1432000.0
2014-06-18 13:40:00,16.28,16.32,16.25,16.3,1742000.0,16.28,16.32,16.25,16.3,1742000.0
2014-06-18 13:50:00,16.3,16.35,16.25,16.31,2752000.0,16.3,16.35,16.25,16.31,2752000.0
2014-06-18 14:00:00,16.3,16.45,16.27,16.41,5262000.0,16.3,16.45,16.27,16.41,5262000.0
2014-06-18 14:10:00,16.41,16.59,16.41,16.58,5810000.0,16.41,16.59,16.41,16.58,5810000.0
2014-06-18 14:20:00,16.59,16.69,16.51,16.64,9154000.0,16.59,16.69,16.51,16.64,9154000.0
2014-06-18 14:30:00,16.63,16.7,16.58,16.68,5404000.0,16.63,16.7,16.58,16.68,5404000.0
2014-06-18 14:40:00,16.69,16.72,16.66,16.72,4582000.0,16.69,16.72,16.66,16.72,4582000.0
2014-06-18 14:50:00,16.71,16.77,16.71,16.77,4838000.0,16.71,16.77,16.71,16.77,4838000.0
2014-06-18 15:00:00,16.77,16.79,16.71,16.78,5268000.0,16.77,16.79,16.71,16.78,5268000.0
2014-06-18 15:10:00,16.78,16.78,16.72,16.75,3326000.0,16.78,16.78,16.72,16.75,3326000.0
2014-06-18 15:20:00,16.76,16.76,16.73,16.74,2600000.0,16.76,16.76,16.73,16.74,2600000.0
2014-06-18 15:30:00,16.73,16.75,16.7,16.73,2940000.0,16.73,16.75,16.7,16.73,2940000.0
2014-06-18 15:40:00,16.73,16.77,16.72,16.73,3876000.0,16.73,16.77,16.72,16.73,3876000.0
2014-06-18 15:50:00,16.74,16.75,16.7,16.72,6520000.0,16.74,16.75,16.7,16.72,6520000.0
2014-06-19 09:30:00,16.76,16.95,16.76,16.91,9524000.0,16.76,16.95,16.76,16.91,9524000.0
2014-06-19 09:40:00,16.91,16.92,16.61,16.63,7634000.0,16.91,16.92,16.61,16.63,7634000.0
2014-06-19 09:50:00,16.63,16.68,16.58,16.61,6724000.0,16.63,16.68,16.58,16.61,6724000.0
2014-06-19 10:00:00,16.62,16.63,16.54,16.56,4042000.0,16.62,16.63,16.54,16.56,4042000.0
2014-06-19 10:10:00,16.55,16.61,16.54,16.57,3256000.0,16.55,16.61,16.54,16.57,3256000.0
2014-06-19 10:20:00,16.57,16.57,16.47,16.47,4696000.0,16.57,16.57,16.47,16.47,4696000.0
2014-06-19 10:30:00,16.48,16.49,16.41,16.44,4226000.0,16.48,16.49,16.41,16.44,4226000.0
2014-06-19 10:40:00,16.43,16.54,16.43,16.5,2628000.0,16.43,16.54,16.43,16.5,2628000.0
2014-06-19 10:50:00,16.5,16.51,16.43,16.44,2384000.0,16.5,16.51,16.43,16.44,2384000.0
2014-06-19 11:00:00,16.44,16.5,16.43,16.43,1574000.0,16.44,16.5,16.43,16.43,1574000.0
2014-06-19 11:10:00,16.44,16.49,16.44,16.49,1190000.0,16.44,16.49,16.44,16.49,1190000.0
2014-06-19 11:20:00,16.49,16.51,16.48,16.49,1104000.0,16.49,16.51,16.48,16.49,1104000.0
2014-06-19 11:30:00,16.49,16.51,16.46,16.51,1252000.0,16.49,16.51,16.46,16.51,1252000.0
2014-06-19 11:40:00,16.51,16.52,16.5,16.52,1524000.0,16.51,16.52,16.5,16.52,1524000.0
2014-06-19 11:50:00,16.52,16.52,16.44,16.46,1134000.0,16.52,16.52,16.44,16.46,1134000.0
2014-06-19 12:00:00,16.46,16.47,16.45,16.45,782000.0,16.46,16.47,16.45,16.45,782000.0
2014-06-19 12:10:00,16.46,16.47,16.43,16.44,1314000.0,16.46,16.47,16.43,16.44,1314000.0
2014-06-19 12:20:00,16.44,16.45,16.4,16.41,1470000.0,16.44,16.45,16.4,16.41,1470000.0
2014-06-19 12:30:00,16.41,16.43,16.41,16.42,1080000.0,16.41,16.43,16.41,16.42,1080000.0
2014-06-19 12:40:00,16.42,16.43,16.4,16.42,482000.0,16.42,16.43,16.4,16.42,482000.0
2014-06-19 12:50:00,16.42,16.42,16.34,16.36,3062000.0,16.42,16.42,16.34,16.36,3062000.0
2014-06-19 13:00:00,16.37,16.39,16.35,16.38,576000.0,16.37,16.39,16.35,16.38,576000.0
2014-06-19 13:10:00,16.39,16.39,16.3,16.31,1560000.0,16.39,16.39,16.3,16.31,1560000.0
2014-06-19 13:20:00,16.31,16.39,16.31,16.39,1104000.0,16.31,16.39,16.31,16.39,1104000.0
2014-06-19 13:30:00,16.38,16.4,16.35,16.35,772000.0,16.38,16.4,16.35,16.35,772000.0
2014-06-19 13:40:00,16.35,16.38,16.34,16.38,506000.0,16.35,16.38,16.34,16.38,506000.0
2014-06-19 13:50:00,16.38,16.4,16.38,16.39,686000.0,16.38,16.4,16.38,16.39,686000.0
2014-06-19 14:00:00,16.39,16.42,16.38,16.39,1034000.0,16.39,16.42,16.38,16.39,1034000.0
2014-06-19 14:10:00,16.4,16.44,16.39,16.44,756000.0,16.4,16.44,16.39,16.44,756000.0
2014-06-19 14:20:00,16.44,16.46,16.42,16.43,744000.0,16.44,16.46,16.42,16.43,744000.0
2014-06-19 14:30:00,16.43,16.43,16.39,16.42,628000.0,16.43,16.43,16.39,16.42,628000.0
2014-06-19 14:40:00,16.42,16.43,16.4,16.42,430000.0,16.42,16.43,16.4,16.42,430000.0
2014-06-19 14:50:00,16.42,16.44,16.42,16.44,670000.0,16.42,16.44,16.42,16.44,670000.0
2014-06-19 15:00:00,16.44,16.44,16.42,16.44,474000.0,16.44,16.44,16.42,16.44,474000.0
2014-06-19 15:10:00,16.43,16.45,16.38,16.38,1510000.0,16.43,16.45,16.38,16.38,1510000.0
2014-06-19 15:20:00,16.38,16.41,16.38,16.4,994000.0,16.38,16.41,16.38,16.4,994000.0
2014-06-19 15:30:00,16.4,16.41,16.35,16.37,1226000.0,16.4,16.41,16.35,16.37,1226000.0
2014-06-19 15:40:00,16.37,16.4,16.35,16.36,1666000.0,16.37,16.4,16.35,16.36,1666000.0
2014-06-19 15:50:00,16.36,16.37,16.35,16.35,4954000.0,16.36,16.37,16.35,16.35,4954000.0
2014-06-20 09:30:00,16.39,16.41,16.23,16.29,20064000.0,16.39,16.41,16.23,16.29,20064000.0
2014-06-20 09:40:00,16.29,16.3,16.24,16.26,2218000.0,16.29,16.3,16.24,16.26,2218000.0
2014-06-20 09:50:00,16.25,16.27,16.14,16.15,3618000.0,16.25,16.27,16.14,16.15,3618000.0
2014-06-20 10:00:00,16.15,16.22,16.14,16.15,2118000.0,16.15,16.22,16.14,16.15,2118000.0
2014-06-20 10:10:00,16.15,16.16,16.05,16.05,4688000.0,16.15,16.16,16.05,16.05,4688000.0
2014-06-20 10:20:00,16.05,16.11,16.02,16.02,4094000.0,16.05,16.11,16.02,16.02,4094000.0
2014-06-20 10:30:00,16.04,16.13,16.04,16.1,2968000.0,16.04,16.13,16.04,16.1,2968000.0
2014-06-20 10:40:00,16.1,16.11,16.08,16.08,2264000.0,16.1,16.11,16.08,16.08,2264000.0
2014-06-20 10:50:00,16.09,16.12,16.07,16.08,2308000.0,16.09,16.12,16.07,16.08,2308000.0
2014-06-20 11:00:00,16.09,16.13,16.05,16.08,1996000.0,16.09,16.13,16.05,16.08,1996000.0
2014-06-20 11:10:00,16.08,16.1,16.08,16.09,1610000.0,16.08,16.1,16.08,16.09,1610000.0
2014-06-20 11:20:00,16.08,16.1,16.08,16.1,1588000.0,16.08,16.1,16.08,16.1,1588000.0
2014-06-20 11:30:00,16.1,16.15,16.1,16.12,1254000.0,16.1,16.15,16.1,16.12,1254000.0
2014-06-20 11:40:00,16.12,16.15,16.1,16.14,776000.0,16.12,16.15,16.1,16.14,776000.0
2014-06-20 11:50:00,16.13,16.14,16.09,16.11,572000.0,16.13,16.14,16.09,16.11,572000.0
2014-06-20 12:00:00,16.11,16.14,16.11,16.12,370000.0,16.11,16.14,16.11,16.12,370000.0
2014-06-20 12:10:00,16.12,16.14,16.11,16.13,498000.0,16.12,16.14,16.11,16.13,498000.0
2014-06-20 12:20:00,16.14,16.14,16.12,16.12,296000.0,16.14,16.14,16.12,16.12,296000.0
2014-06-20 12:30:00,16.13,16.13,16.1,16.1,812000.0,16.13,16.13,16.1,16.1,812000.0
2014-06-20 12:40:00,16.1,16.1,16.06,16.07,852000.0,16.1,16.1,16.06,16.07,852000.0
2014-06-20 12:50:00,16.07,16.11,16.07,16.1,602000.0,16.07,16.11,16.07,16.1,602000.0
2014-06-20 13:00:00,16.11,16.11,16.09,16.1,334000.0,16.11,16.11,16.09,16.1,334000.0
2014-06-20 13:10:00,16.1,16.11,16.08,16.09,638000.0,16.1,16.11,16.08,16.09,638000.0
2014-06-20 13:20:00,16.09,16.1,16.06,16.07,380000.0,16.09,16.1,16.06,16.07,380000.0
2014-06-20 13:30:00,16.07,16.08,16.05,16.07,734000.0,16.07,16.08,16.05,16.07,734000.0
2014-06-20 13:40:00,16.07,16.09,16.06,16.08,448000.0,16.07,16.09,16.06,16.08,448000.0
2014-06-20 13:50:00,16.08,16.1,16.07,16.1,546000.0,16.08,16.1,16.07,16.1,546000.0
2014-06-20 14:00:00,16.1,16.12,16.09,16.12,518000.0,16.1,16.12,16.09,16.12,518000.0
2014-06-20 14:10:00,16.12,16.12,16.1,16.11,478000.0,16.12,16.12,16.1,16.11,478000.0
2014-06-20 14:20:00,16.11,16.11,16.1,16.1,348000.0,16.11,16.11,16.1,16.1,348000.0
2014-06-20 14:30:00,16.1,16.11,16.09,16.11,468000.0,16.1,16.11,16.09,16.11,468000.0
2014-06-20 14:40:00,16.11,16.13,16.1,16.12,632000.0,16.11,16.13,16.1,16.12,632000.0
2014-06-20 14:50:00,16.12,16.13,16.11,16.12,578000.0,16.12,16.13,16.11,16.12,578000.0
2014-06-20 15:00:00,16.12,16.14,16.12,16.14,864000.0,16.12,16.14,16.12,16.14,864000.0
2014-06-20 15:10:00,16.14,16.14,16.13,16.13,612000.0,16.14,16.14,16.13,16.13,612000.0
2014-06-20 15:20:00,16.13,16.13,16.1,16.13,796000.0,16.13,16.13,16.1,16.13,796000.0
2014-06-20 15:30:00,16.13,16.14,16.12,16.14,1086000.0,16.13,16.14,16.12,16.14,1086000.0
2014-06-20 15:40:00,16.14,16.15,16.14,16.14,1412000.0,16.14,16.15,16.14,16.14,1412000.0
2014-06-20 15:50:00,16.14,16.21,16.14,16.2,7834000.0,16.14,16.21,16.14,16.2,7834000.0
2014-06-23 09:30:00,16.17,16.21,16.11,16.17,2396000.0,16.17,16.21,16.11,16.17,2396000.0
2014-06-23 09:40:00,16.17,16.26,16.17,16.18,2234000.0,16.17,16.26,16.17,16.18,2234000.0
2014-06-23 09:50:00,16.19,16.21,16.16,16.16,882000.0,16.19,16.21,16.16,16.16,882000.0
2014-06-23 10:00:00,16.16,16.19,16.14,16.15,968000.0,16.16,16.19,16.14,16.15,968000.0
2014-06-23 10:10:00,16.14,16.19,16.12,16.16,1046000.0,16.14,16.19,16.12,16.16,1046000.0
2014-06-23 10:20:00,16.15,16.18,16.09,16.1,1514000.0,16.15,16.18,16.09,16.1,1514000.0
2014-06-23 10:30:00,16.1,16.13,16.07,16.11,3254000.0,16.1,16.13,16.07,16.11,3254000.0
2014-06-23 10:40:00,16.1,16.14,16.1,16.11,990000.0,16.1,16.14,16.1,16.11,990000.0
2014-06-23 10:50:00,16.11,16.15,16.1,16.14,890000.0,16.11,16.15,16.1,16.14,890000.0
2014-06-23 11:00:00,16.14,16.18,16.13,16.17,632000.0,16.14,16.18,16.13,16.17,632000.0
2014-06-23 11:10:00,16.16,16.23,16.16,16.21,836000.0,16.16,16.23,16.16,16.21,836000.0
2014-06-23 11:20:00,16.21,16.23,16.17,16.18,830000.0,16.21,16.23,16.17,16.18,830000.0
2014-06-23 11:30:00,16.18,16.23,16.18,16.23,740000.0,16.18,16.23,16.18,16.23,740000.0
2014-06-23 11:40:00,16.23,16.24,16.19,16.21,512000.0,16.23,16.24,16.19,16.21,512000.0
2014-06-23 11:50:00,16.21,16.21,16.17,16.17,578000.0,16.21,16.21,16.17,16.17,578000.0
2014-06-23 12:00:00,16.18,16.25,16.17,16.24,722000.0,16.18,16.25,16.17,16.24,722000.0
2014-06-23 12:10:00,16.24,16.3,16.24,16.28,1972000.0,16.24,16.3,16.24,16.28,1972000.0
2014-06-23 12:20:00,16.28,16.3,16.27,16.3,524000.0,16.28,16.3,16.27,16.3,524000.0
2014-06-23 12:30:00,16.3,16.32,16.27,16.28,664000.0,16.3,16.32,16.27,16.28,664000.0
2014-06-23 12:40:00,16.28,16.29,16.27,16.28,370000.0,16.28,16.29,16.27,16.28,370000.0
2014-06-23 12:50:00,16.28,16.29,16.27,16.29,530000.0,16.28,16.29,16.27,16.29,530000.0
2014-06-23 13:00:00,16.29,16.3,16.29,16.3,458000.0,16.29,16.3,16.29,16.3,458000.0
2014-06-23 13:10:00,16.29,16.3,16.28,16.28,452000.0,16.29,16.3,16.28,16.28,452000.0
2014-06-23 13:20:00,16.27,16.28,16.24,16.28,1004000.0,16.27,16.28,16.24,16.28,1004000.0
2014-06-23 13:30:00,16.28,16.29,16.26,16.27,444000.0,16.28,16.29,16.26,16.27,444000.0
2014-06-23 13:40:00,16.27,16.28,16.25,16.27,318000.0,16.27,16.28,16.25,16.27,318000.0
2014-06-23 13:50:00,16.27,16.3,16.27,16.29,426000.0,16.27,16.3,16.27,16.29,426000.0
2014-06-23 14:00:00,16.29,16.3,16.27,16.28,400000.0,16.29,16.3,16.27,16.28,400000.0
2014-06-23 14:10:00,16.28,16.34,16.28,16.32,1286000.0,16.28,16.34,16.28,16.32,1286000.0
2014-06-23 14:20:00,16.32,16.33,16.32,16.33,410000.0,16.32,16.33,16.32,16.33,410000.0
2014-06-23 14:30:00,16.33,16.34,16.31,16.32,746000.0,16.33,16.34,16.31,16.32,746000.0
2014-06-23 14:40:00,16.33,16.35,16.32,16.34,652000.0,16.33,16.35,16.32,16.34,652000.0
2014-06-23 14:50:00,16.33,16.37,16.33,16.37,1152000.0,16.33,16.37,16.33,16.37,1152000.0
2014-06-23 15:00:00,16.37,16.38,16.34,16.35,928000.0,16.37,16.38,16.34,16.35,928000.0
2014-06-23 15:10:00,16.34,16.34,16.32,16.34,698000.0,16.34,16.34,16.32,16.34,698000.0
2014-06-23 15:20:00,16.34,16.37,16.34,16.36,952000.0,16.34,16.37,16.34,16.36,952000.0
2014-06-23 15:30:00,16.36,16.37,16.35,16.35,1138000.0,16.36,16.37,16.35,16.35,1138000.0
2014-06-23 15:40:00,16.35,16.36,16.35,16.36,1802000.0,16.35,16.36,16.35,16.36,1802000.0
2014-06-23 15:50:00,16.36,16.37,16.35,16.36,3428000.0,16.36,16.37,16.35,16.36,3428000.0
2014-06-24 09:30:00,16.38,16.45,16.3,16.43,2968000.0,16.38,16.45,16.3,16.43,2968000.0
2014-06-24 09:40:00,16.42,16.46,16.33,16.34,1570000.0,16.42,16.46,16.33,16.34,1570000.0
2014-06-24 09:50:00,16.34,16.36,16.28,16.34,1424000.0,16.34,16.36,16.28,16.34,1424000.0
2014-06-24 10:00:00,16.33,16.36,16.26,16.32,1628000.0,16.33,16.36,16.26,16.32,1628000.0
2014-06-24 10:10:00,16.32,16.35,16.31,16.34,498000.0,16.32,16.35,16.31,16.34,498000.0
2014-06-24 10:20:00,16.34,16.43,16.34,16.42,946000.0,16.34,16.43,16.34,16.42,946000.0
2014-06-24 10:30:00,16.42,16.43,16.38,16.4,832000.0,16.42,16.43,16.38,16.4,832000.0
2014-06-24 10:40:00,16.38,16.42,16.38,16.38,668000.0,16.38,16.42,16.38,16.38,668000.0
2014-06-24 10:50:00,16.39,16.41,16.37,16.38,584000.0,16.39,16.41,16.37,16.38,584000.0
2014-06-24 11:00:00,16.38,16.39,16.33,16.33,1256000.0,16.38,16.39,16.33,16.33,1256000.0
2014-06-24 11:10:00,16.33,16.37,16.33,16.37,816000.0,16.33,16.37,16.33,16.37,816000.0
2014-06-24 11:20:00,16.37,16.4,16.36,16.39,854000.0,16.37,16.4,16.36,16.39,854000.0
2014-06-24 11:30:00,16.39,16.45,16.39,16.44,1362000.0,16.39,16.45,16.39,16.44,1362000.0
2014-06-24 11:40:00,16.44,16.47,16.43,16.44,1910000.0,16.44,16.47,16.43,16.44,1910000.0
2014-06-24 11:50:00,16.44,16.45,16.43,16.43,470000.0,16.44,16.45,16.43,16.43,470000.0
2014-06-24 12:00:00,16.43,16.45,16.43,16.44,322000.0,16.43,16.45,16.43,16.44,322000.0
2014-06-24 12:10:00,16.44,16.45,16.41,16.42,418000.0,16.44,16.45,16.41,16.42,418000.0
2014-06-24 12:20:00,16.42,16.43,16.41,16.43,554000.0,16.42,16.43,16.41,16.43,554000.0
2014-06-24 12:30:00,16.43,16.49,16.42,16.48,902000.0,16.43,16.49,16.42,16.48,902000.0
2014-06-24 12:40:00,16.48,16.48,16.46,16.47,400000.0,16.48,16.48,16.46,16.47,400000.0
2014-06-24 12:50:00,16.47,16.47,16.43,16.45,420000.0,16.47,16.47,16.43,16.45,420000.0
2014-06-24 13:00:00,16.44,16.45,16.36,16.36,868000.0,16.44,16.45,16.36,16.36,868000.0
2014-06-24 13:10:00,16.36,16.38,16.33,16.34,690000.0,16.36,16.38,16.33,16.34,690000.0
2014-06-24 13:20:00,16.35,16.35,16.3,16.32,736000.0,16.35,16.35,16.3,16.32,736000.0
2014-06-24 13:30:00,16.32,16.35,16.31,16.34,1130000.0,16.32,16.35,16.31,16.34,1130000.0
2014-06-24 13:40:00,16.35,16.35,16.33,16.33,486000.0,16.35,16.35,16.33,16.33,486000.0
2014-06-24 13:50:00,16.34,16.35,16.28,16.28,800000.0,16.34,16.35,16.28,16.28,800000.0
2014-06-24 14:00:00,16.28,16.3,16.28,16.28,1084000.0,16.28,16.3,16.28,16.28,1084000.0
2014-06-24 14:10:00,16.29,16.33,16.28,16.31,510000.0,16.29,16.33,16.28,16.31,510000.0
2014-06-24 14:20:00,16.31,16.32,16.24,16.24,902000.0,16.31,16.32,16.24,16.24,902000.0
2014-06-24 14:30:00,16.24,16.27,16.24,16.26,802000.0,16.24,16.27,16.24,16.26,802000.0
2014-06-24 14:40:00,16.27,16.29,16.26,16.27,448000.0,16.27,16.29,16.26,16.27,448000.0
2014-06-24 14:50:00,16.28,16.28,16.25,16.28,474000.0,16.28,16.28,16.25,16.28,474000.0
2014-06-24 15:00:00,16.27,16.27,16.2,16.21,1558000.0,16.27,16.27,16.2,16.21,1558000.0
2014-06-24 15:10:00,16.2,16.21,16.16,16.17,1314000.0,16.2,16.21,16.16,16.17,1314000.0
2014-06-24 15:20:00,16.18,16.19,16.14,16.17,1276000.0,16.18,16.19,16.14,16.17,1276000.0
2014-06-24 15:30:00,16.17,16.19,16.14,16.14,878000.0,16.17,16.19,16.14,16.14,878000.0
2014-06-24 15:40:00,16.14,16.24,16.14,16.23,1576000.0,16.14,16.24,16.14,16.23,1576000.0
2014-06-24 15:50:00,16.23,16.24,16.18,16.21,2364000.0,16.23,16.24,16.18,16.21,2364000.0
2014-06-25 09:30:00,16.22,16.24,16.09,16.17,3520000.0,16.22,16.24,16.09,16.17,3520000.0
2014-06-25 09:40:00,16.17,16.22,16.14,16.17,1760000.0,16.17,16.22,16.14,16.17,1760000.0
2014-06-25 09:50:00,16.18,16.21,16.11,16.11,2094000.0,16.18,16.21,16.11,16.11,2094000.0
2014-06-25 10:00:00,16.12,16.19,16.12,16.17,1590000.0,16.12,16.19,16.12,16.17,1590000.0
2014-06-25 10:10:00,16.18,16.22,16.15,16.19,862000.0,16.18,16.22,16.15,16.19,862000.0
2014-06-25 10:20:00,16.2,16.23,16.15,16.2,2496000.0,16.2,16.23,16.15,16.2,2496000.0
2014-06-25 10:30:00,16.2,16.22,16.15,16.17,608000.0,16.2,16.22,16.15,16.17,608000.0
2014-06-25 10:40:00,16.16,16.2,16.15,16.17,358000.0,16.16,16.2,16.15,16.17,358000.0
2014-06-25 10:50:00,16.17,16.26,16.17,16.25,1194000.0,16.17,16.26,16.17,16.25,1194000.0
2014-06-25 11:00:00,16.25,16.25,16.21,16.24,674000.0,16.25,16.25,16.21,16.24,674000.0
2014-06-25 11:10:00,16.23,16.25,16.22,16.24,922000.0,16.23,16.25,16.22,16.24,922000.0
2014-06-25 11:20:00,16.24,16.29,16.23,16.27,1502000.0,16.24,16.29,16.23,16.27,1502000.0
2014-06-25 11:30:00,16.27,16.28,16.22,16.23,1140000.0,16.27,16.28,16.22,16.23,1140000.0
2014-06-25 11:40:00,16.24,16.27,16.23,16.25,550000.0,16.24,16.27,16.23,16.25,550000.0
2014-06-25 11:50:00,16.25,16.28,16.25,16.27,650000.0,16.25,16.28,16.25,16.27,650000.0
2014-06-25 12:00:00,16.26,16.29,16.25,16.26,560000.0,16.26,16.29,16.25,16.26,560000.0
2014-06-25 12:10:00,16.26,16.27,16.23,16.25,752000.0,16.26,16.27,16.23,16.25,752000.0
2014-06-25 12:20:00,16.25,16.26,16.24,16.25,332000.0,16.25,16.26,16.24,16.25,332000.0
2014-06-25 12:30:00,16.25,16.27,16.24,16.24,320000.0,16.25,16.27,16.24,16.24,320000.0
2014-06-25 12:40:00,16.24,16.26,16.23,16.25,176000.0,16.24,16.26,16.23,16.25,176000.0
2014-06-25 12:50:00,16.24,16.27,16.24,16.25,228000.0,16.24,16.27,16.24,16.25,228000.0
2014-06-25 13:00:00,16.29,16.31,16.28,16.28,170000.0,16.29,16.31,16.28,16.28,170000.0
2014-06-25 13:10:00,16.28,16.31,16.27,16.31,744000.0,16.28,16.31,16.27,16.31,744000.0
2014-06-25 13:20:00,16.31,16.33,16.3,16.3,360000.0,16.31,16.33,16.3,16.3,360000.0
2014-06-25 13:30:00,16.3,16.31,16.28,16.29,526000.0,16.3,16.31,16.28,16.29,526000.0
2014-06-25 13:40:00,16.29,16.32,16.29,16.31,320000.0,16.29,16.32,16.29,16.31,320000.0
2014-06-25 13:50:00,16.31,16.37,16.31,16.35,1092000.0,16.31,16.37,16.31,16.35,1092000.0
2014-06-25 14:00:00,16.35,16.36,16.33,16.34,496000.0,16.35,16.36,16.33,16.34,496000.0
2014-06-25 14:10:00,16.33,16.35,16.33,16.34,470000.0,16.33,16.35,16.33,16.34,470000.0
2014-06-25 14:20:00,16.34,16.36,16.34,16.36,452000.0,16.34,16.36,16.34,16.36,452000.0
2014-06-25 14:30:00,16.36,16.37,16.35,16.37,334000.0,16.36,16.37,16.35,16.37,334000.0
2014-06-25 14:40:00,16.37,16.38,16.34,16.35,726000.0,16.37,16.38,16.34,16.35,726000.0
2014-06-25 14:50:00,16.35,16.36,16.31,16.33,456000.0,16.35,16.36,16.31,16.33,456000.0
2014-06-25 15:00:00,16.33,16.34,16.31,16.32,448000.0,16.33,16.34,16.31,16.32,448000.0
2014-06-25 15:10:00,16.32,16.34,16.31,16.34,412000.0,16.32,16.34,16.31,16.34,412000.0
2014-06-25 15:20:00,16.34,16.36,16.34,16.34,456000.0,16.34,16.36,16.34,16.34,456000.0
2014-06-25 15:30:00,16.35,16.38,16.35,16.37,772000.0,16.35,16.38,16.35,16.37,772000.0
2014-06-25 15:40:00,16.37,16.4,16.37,16.39,1248000.0,16.37,16.4,16.37,16.39,1248000.0
2014-06-25 15:50:00,16.39,16.41,16.36,16.37,2940000.0,16.39,16.41,16.36,16.37,2940000.0
2014-06-26 09:30:00,16.42,16.43,16.28,16.31,2496000.0,16.42,16.43,16.28,16.31,2496000.0
2014-06-26 09:40:00,16.32,16.32,16.21,16.22,1918000.0,16.32,16.32,16.21,16.22,1918000.0
2014-06-26 09:50:00,16.22,16.25,16.17,16.23,2876000.0,16.22,16.25,16.17,16.23,2876000.0
2014-06-26 10:00:00,16.23,16.23,16.18,16.21,1626000.0,16.23,16.23,16.18,16.21,1626000.0
2014-06-26 10:10:00,16.22,16.24,16.18,16.23,1120000.0,16.22,16.24,16.18,16.23,1120000.0
2014-06-26 10:20:00,16.23,16.28,16.21,16.22,2342000.0,16.23,16.28,16.21,16.22,2342000.0
2014-06-26 10:30:00,16.22,16.23,16.18,16.2,974000.0,16.22,16.23,16.18,16.2,974000.0
2014-06-26 10:40:00,16.19,16.23,16.18,16.22,574000.0,16.19,16.23,16.18,16.22,574000.0
2014-06-26 10:50:00,16.21,16.22,16.18,16.2,600000.0,16.21,16.22,16.18,16.2,600000.0
2014-06-26 11:00:00,16.2,16.23,16.19,16.19,926000.0,16.2,16.23,16.19,16.19,926000.0
2014-06-26 11:10:00,16.2,16.22,16.19,16.21,718000.0,16.2,16.22,16.19,16.21,718000.0
2014-06-26 11:20:00,16.21,16.25,16.21,16.24,666000.0,16.21,16.25,16.21,16.24,666000.0
2014-06-26 11:30:00,16.24,16.26,16.24,16.24,1518000.0,16.24,16.26,16.24,16.24,1518000.0
2014-06-26 11:40:00,16.24,16.25,16.21,16.22,674000.0,16.24,16.25,16.21,16.22,674000.0
2014-06-26 11:50:00,16.22,16.23,16.19,16.23,488000.0,16.22,16.23,16.19,16.23,488000.0
2014-06-26 12:00:00,16.23,16.23,16.2,16.21,854000.0,16.23,16.23,16.2,16.21,854000.0
2014-06-26 12:10:00,16.2,16.21,16.17,16.18,822000.0,16.2,16.21,16.17,16.18,822000.0
2014-06-26 12:20:00,16.18,16.18,16.13,16.14,2502000.0,16.18,16.18,16.13,16.14,2502000.0
2014-06-26 12:30:00,16.15,16.15,16.11,16.12,1360000.0,16.15,16.15,16.11,16.12,1360000.0
2014-06-26 12:40:00,16.12,16.13,16.11,16.11,1036000.0,16.12,16.13,16.11,16.11,1036000.0
2014-06-26 12:50:00,16.12,16.13,16.11,16.13,740000.0,16.12,16.13,16.11,16.13,740000.0
2014-06-26 13:00:00,16.13,16.17,16.12,16.16,656000.0,16.13,16.17,16.12,16.16,656000.0
2014-06-26 13:10:00,16.16,16.18,16.16,16.17,328000.0,16.16,16.18,16.16,16.17,328000.0
2014-06-26 13:20:00,16.17,16.21,16.17,16.19,1008000.0,16.17,16.21,16.17,16.19,1008000.0
2014-06-26 13:30:00,16.2,16.2,16.16,16.17,564000.0,16.2,16.2,16.16,16.17,564000.0
2014-06-26 13:40:00,16.17,16.19,16.16,16.18,366000.0,16.17,16.19,16.16,16.18,366000.0
2014-06-26 13:50:00,16.19,16.19,16.14,16.15,592000.0,16.19,16.19,16.14,16.15,592000.0
2014-06-26 14:00:00,16.15,16.17,16.13,16.16,874000.0,16.15,16.17,16.13,16.16,874000.0
2014-06-26 14:10:00,16.16,16.18,16.14,16.18,638000.0,16.16,16.18,16.14,16.18,638000.0
2014-06-26 14:20:00,16.18,16.21,16.18,16.21,754000.0,16.18,16.21,16.18,16.21,754000.0
2014-06-26 14:30:00,16.2,16.24,16.19,16.22,708000.0,16.2,16.24,16.19,16.22,708000.0
2014-06-26 14:40:00,16.23,16.23,16.22,16.22,328000.0,16.23,16.23,16.22,16.22,328000.0
2014-06-26 14:50:00,16.22,16.24,16.21,16.23,718000.0,16.22,16.24,16.21,16.23,718000.0
2014-06-26 15:00:00,16.23,16.25,16.22,16.25,518000.0,16.23,16.25,16.22,16.25,518000.0
2014-06-26 15:10:00,16.25,16.26,16.24,16.25,662000.0,16.25,16.26,16.24,16.25,662000.0
2014-06-26 15:20:00,16.25,16.25,16.24,16.25,724000.0,16.25,16.25,16.24,16.25,724000.0
2014-06-26 15:30:00,16.25,16.26,16.24,16.25,1380000.0,16.25,16.26,16.24,16.25,1380000.0
2014-06-26 15:40:00,16.24,16.27,16.24,16.26,2256000.0,16.24,16.27,16.24,16.26,2256000.0
2014-06-26 15:50:00,16.26,16.29,16.26,16.28,3462000.0,16.26,16.29,16.26,16.28,3462000.0
2014-06-27 09:30:00,16.29,16.33,16.21,16.24,2646000.0,16.29,16.33,16.21,16.24,2646000.0
2014-06-27 09:40:00,16.25,16.25,16.21,16.24,896000.0,16.25,16.25,16.21,16.24,896000.0
2014-06-27 09:50:00,16.25,16.25,16.2,16.22,1046000.0,16.25,16.25,16.2,16.22,1046000.0
2014-06-27 10:00:00,16.21,16.24,16.19,16.21,1520000.0,16.21,16.24,16.19,16.21,1520000.0
2014-06-27 10:10:00,16.21,16.22,16.19,16.19,1148000.0,16.21,16.22,16.19,16.19,1148000.0
2014-06-27 10:20:00,16.21,16.25,16.21,16.24,1344000.0,16.21,16.25,16.21,16.24,1344000.0
2014-06-27 10:30:00,16.23,16.27,16.23,16.24,1518000.0,16.23,16.27,16.23,16.24,1518000.0
2014-06-27 10:40:00,16.25,16.27,16.24,16.24,330000.0,16.25,16.27,16.24,16.24,330000.0
2014-06-27 10:50:00,16.25,16.26,16.22,16.22,500000.0,16.25,16.26,16.22,16.22,500000.0
2014-06-27 11:00:00,16.22,16.25,16.22,16.24,554000.0,16.22,16.25,16.22,16.24,554000.0
2014-06-27 11:10:00,16.24,16.25,16.21,16.21,526000.0,16.24,16.25,16.21,16.21,526000.0
2014-06-27 11:20:00,16.22,16.23,16.2,16.2,550000.0,16.22,16.23,16.2,16.2,550000.0
2014-06-27 11:30:00,16.21,16.22,16.2,16.21,364000.0,16.21,16.22,16.2,16.21,364000.0
2014-06-27 11:40:00,16.21,16.24,16.21,16.24,344000.0,16.21,16.24,16.21,16.24,344000.0
2014-06-27 11:50:00,16.25,16.25,16.22,16.25,386000.0,16.25,16.25,16.22,16.25,386000.0
2014-06-27 12:00:00,16.24,16.28,16.24,16.26,400000.0,16.24,16.28,16.24,16.26,400000.0
2014-06-27 12:10:00,16.26,16.28,16.26,16.28,260000.0,16.26,16.28,16.26,16.28,260000.0
2014-06-27 12:20:00,16.28,16.29,16.27,16.29,440000.0,16.28,16.29,16.27,16.29,440000.0
2014-06-27 12:30:00,16.29,16.3,16.28,16.29,444000.0,16.29,16.3,16.28,16.29,444000.0
2014-06-27 12:40:00,16.3,16.3,16.26,16.27,578000.0,16.3,16.3,16.26,16.27,578000.0
2014-06-27 12:50:00,16.27,16.27,16.25,16.26,454000.0,16.27,16.27,16.25,16.26,454000.0
2014-06-27 13:00:00,16.26,16.27,16.22,16.22,550000.0,16.26,16.27,16.22,16.22,550000.0
2014-06-27 13:10:00,16.22,16.23,16.17,16.17,1230000.0,16.22,16.23,16.17,16.17,1230000.0
2014-06-27 13:20:00,16.17,16.18,16.16,16.17,856000.0,16.17,16.18,16.16,16.17,856000.0
2014-06-27 13:30:00,16.18,16.2,16.17,16.2,774000.0,16.18,16.2,16.17,16.2,774000.0
2014-06-27 13:40:00,16.2,16.22,16.17,16.18,626000.0,16.2,16.22,16.17,16.18,626000.0
2014-06-27 13:50:00,16.18,16.2,16.17,16.18,676000.0,16.18,16.2,16.17,16.18,676000.0
2014-06-27 14:00:00,16.18,16.22,16.18,16.2,478000.0,16.18,16.22,16.18,16.2,478000.0
2014-06-27 14:10:00,16.21,16.23,16.19,16.2,344000.0,16.21,16.23,16.19,16.2,344000.0
2014-06-27 14:20:00,16.2,16.21,16.19,16.2,414000.0,16.2,16.21,16.19,16.2,414000.0
2014-06-27 14:30:00,16.2,16.23,16.2,16.22,306000.0,16.2,16.23,16.2,16.22,306000.0
2014-06-27 14:40:00,16.22,16.23,16.21,16.23,202000.0,16.22,16.23,16.21,16.23,202000.0
2014-06-27 14:50:00,16.23,16.23,16.2,16.2,436000.0,16.23,16.23,16.2,16.2,436000.0
2014-06-27 15:00:00,16.2,16.22,16.2,16.22,406000.0,16.2,16.22,16.2,16.22,406000.0
2014-06-27 15:10:00,16.22,16.23,16.21,16.22,422000.0,16.22,16.23,16.21,16.22,422000.0
2014-06-27 15:20:00,16.22,16.24,16.21,16.23,562000.0,16.22,16.24,16.21,16.23,562000.0
2014-06-27 15:30:00,16.23,16.24,16.21,16.22,970000.0,16.23,16.24,16.21,16.22,970000.0
2014-06-27 15:40:00,16.22,16.23,16.19,16.2,1140000.0,16.22,16.23,16.19,16.2,1140000.0
2014-06-27 15:50:00,16.2,16.23,16.2,16.23,3300000.0,16.2,16.23,16.2,16.23,3300000.0
2014-06-30 09:30:00,16.25,16.35,16.19,16.27,3372000.0,16.25,16.35,16.19,16.27,3372000.0
2014-06-30 09:40:00,16.28,16.31,16.21,16.22,1688000.0,16.28,16.31,16.21,16.22,1688000.0
2014-06-30 09:50:00,16.23,16.24,16.17,16.19,1670000.0,16.23,16.24,16.17,16.19,1670000.0
2014-06-30 10:00:00,16.19,16.22,16.17,16.2,1508000.0,16.19,16.22,16.17,16.2,1508000.0
2014-06-30 10:10:00,16.2,16.25,16.19,16.25,1904000.0,16.2,16.25,16.19,16.25,1904000.0
2014-06-30 10:20:00,16.25,16.26,16.19,16.2,1656000.0,16.25,16.26,16.19,16.2,1656000.0
2014-06-30 10:30:00,16.21,16.21,16.19,16.19,948000.0,16.21,16.21,16.19,16.19,948000.0
2014-06-30 10:40:00,16.19,16.21,16.17,16.18,992000.0,16.19,16.21,16.17,16.18,992000.0
2014-06-30 10:50:00,16.18,16.18,16.11,16.15,2306000.0,16.18,16.18,16.11,16.15,2306000.0
2014-06-30 11:00:00,16.14,16.21,16.14,16.2,1164000.0,16.14,16.21,16.14,16.2,1164000.0
2014-06-30 11:10:00,16.2,16.21,16.18,16.2,1094000.0,16.2,16.21,16.18,16.2,1094000.0
2014-06-30 11:20:00,16.2,16.22,16.19,16.2,620000.0,16.2,16.22,16.19,16.2,620000.0
2014-06-30 11:30:00,16.21,16.21,16.19,16.19,418000.0,16.21,16.21,16.19,16.19,418000.0
2014-06-30 11:40:00,16.2,16.21,16.18,16.19,438000.0,16.2,16.21,16.18,16.19,438000.0
2014-06-30 11:50:00,16.18,16.2,16.18,16.19,484000.0,16.18,16.2,16.18,16.19,484000.0
2014-06-30 12:00:00,16.19,16.2,16.18,16.19,372000.0,16.19,16.2,16.18,16.19,372000.0
2014-06-30 12:10:00,16.19,16.2,16.18,16.18,620000.0,16.19,16.2,16.18,16.18,620000.0
2014-06-30 12:20:00,16.18,16.19,16.15,16.16,780000.0,16.18,16.19,16.15,16.16,780000.0
2014-06-30 12:30:00,16.17,16.17,16.15,16.15,596000.0,16.17,16.17,16.15,16.15,596000.0
2014-06-30 12:40:00,16.16,16.18,16.15,16.18,1042000.0,16.16,16.18,16.15,16.18,1042000.0
2014-06-30 12:50:00,16.18,16.18,16.14,16.15,668000.0,16.18,16.18,16.14,16.15,668000.0
2014-06-30 13:00:00,16.15,16.18,16.15,16.18,716000.0,16.15,16.18,16.15,16.18,716000.0
2014-06-30 13:10:00,16.17,16.19,16.17,16.18,672000.0,16.17,16.19,16.17,16.18,672000.0
2014-06-30 13:20:00,16.19,16.2,16.17,16.2,438000.0,16.19,16.2,16.17,16.2,438000.0
2014-06-30 13:30:00,16.2,16.23,16.2,16.22,718000.0,16.2,16.23,16.2,16.22,718000.0
2014-06-30 13:40:00,16.23,16.24,16.23,16.24,490000.0,16.23,16.24,16.23,16.24,490000.0
2014-06-30 13:50:00,16.24,16.24,16.21,16.21,558000.0,16.24,16.24,16.21,16.21,558000.0
2014-06-30 14:00:00,16.22,16.22,16.21,16.21,492000.0,16.22,16.22,16.21,16.21,492000.0
2014-06-30 14:10:00,16.21,16.21,16.19,16.21,662000.0,16.21,16.21,16.19,16.21,662000.0
2014-06-30 14:20:00,16.21,16.24,16.21,16.23,804000.0,16.21,16.24,16.21,16.23,804000.0
2014-06-30 14:30:00,16.23,16.24,16.22,16.24,340000.0,16.23,16.24,16.22,16.24,340000.0
2014-06-30 14:40:00,16.24,16.24,16.22,16.23,274000.0,16.24,16.24,16.22,16.23,274000.0
2014-06-30 14:50:00,16.23,16.23,16.2,16.21,876000.0,16.23,16.23,16.2,16.21,876000.0
2014-06-30 15:00:00,16.21,16.23,16.21,16.22,548000.0,16.21,16.23,16.21,16.22,548000.0
2014-06-30 15:10:00,16.22,16.24,16.22,16.24,768000.0,16.22,16.24,16.22,16.24,768000.0
2014-06-30 15:20:00,16.24,16.25,16.22,16.25,834000.0,16.24,16.25,16.22,16.25,834000.0
2014-06-30 15:30:00,16.25,16.26,16.22,16.24,940000.0,16.25,16.26,16.22,16.24,940000.0
2014-06-30 15:40:00,16.23,16.24,16.21,16.23,1058000.0,16.23,16.24,16.21,16.23,1058000.0
2014-06-30 15:50:00,16.22,16.26,16.21,16.24,3772000.0,16.22,16.26,16.21,16.24,3772000.0
2014-07-01 09:30:00,16.29,16.34,16.26,16.34,2834000.0,16.29,16.34,16.26,16.34,2834000.0
2014-07-01 09:40:00,16.34,16.47,16.32,16.44,4186000.0,16.34,16.47,16.32,16.44,4186000.0
2014-07-01 09:50:00,16.44,16.46,16.37,16.42,1734000.0,16.44,16.46,16.37,16.42,1734000.0
2014-07-01 10:00:00,16.42,16.49,16.41,16.48,2450000.0,16.42,16.49,16.41,16.48,2450000.0
2014-07-01 10:10:00,16.48,16.49,16.44,16.44,1132000.0,16.48,16.49,16.44,16.44,1132000.0
2014-07-01 10:20:00,16.44,16.46,16.42,16.43,884000.0,16.44,16.46,16.42,16.43,884000.0
2014-07-01 10:30:00,16.43,16.48,16.43,16.48,1174000.0,16.43,16.48,16.43,16.48,1174000.0
2014-07-01 10:40:00,16.48,16.53,16.47,16.52,1618000.0,16.48,16.53,16.47,16.52,1618000.0
2014-07-01 10:50:00,16.52,16.55,16.51,16.53,1368000.0,16.52,16.55,16.51,16.53,1368000.0
2014-07-01 11:00:00,16.53,16.53,16.49,16.52,906000.0,16.53,16.53,16.49,16.52,906000.0
2014-07-01 11:10:00,16.52,16.53,16.49,16.5,542000.0,16.52,16.53,16.49,16.5,542000.0
2014-07-01 11:20:00,16.49,16.52,16.49,16.51,700000.0,16.49,16.52,16.49,16.51,700000.0
2014-07-01 11:30:00,16.5,16.54,16.49,16.53,996000.0,16.5,16.54,16.49,16.53,996000.0
2014-07-01 11:40:00,16.53,16.56,16.52,16.54,970000.0,16.53,16.56,16.52,16.54,970000.0
2014-07-01 11:50:00,16.54,16.54,16.51,16.52,680000.0,16.54,16.54,16.51,16.52,680000.0
2014-07-01 12:00:00,16.52,16.53,16.51,16.52,356000.0,16.52,16.53,16.51,16.52,356000.0
2014-07-01 12:10:00,16.52,16.55,16.5,16.55,642000.0,16.52,16.55,16.5,16.55,642000.0
2014-07-01 12:20:00,16.55,16.61,16.55,16.61,1842000.0,16.55,16.61,16.55,16.61,1842000.0
2014-07-01 12:30:00,16.61,16.62,16.57,16.59,838000.0,16.61,16.62,16.57,16.59,838000.0
2014-07-01 12:40:00,16.59,16.6,16.58,16.6,576000.0,16.59,16.6,16.58,16.6,576000.0
2014-07-01 12:50:00,16.6,16.61,16.59,16.6,786000.0,16.6,16.61,16.59,16.6,786000.0
2014-07-01 13:00:00,16.6,16.62,16.59,16.6,814000.0,16.6,16.62,16.59,16.6,814000.0
2014-07-01 13:10:00,16.6,16.6,16.54,16.59,1044000.0,16.6,16.6,16.54,16.59,1044000.0
2014-07-01 13:20:00,16.59,16.61,16.58,16.59,606000.0,16.59,16.61,16.58,16.59,606000.0
2014-07-01 13:30:00,16.59,16.59,16.54,16.55,972000.0,16.59,16.59,16.54,16.55,972000.0
2014-07-01 13:40:00,16.55,16.56,16.54,16.56,430000.0,16.55,16.56,16.54,16.56,430000.0
2014-07-01 13:50:00,16.56,16.57,16.54,16.56,430000.0,16.56,16.57,16.54,16.56,430000.0
2014-07-01 14:00:00,16.56,16.58,16.56,16.57,478000.0,16.56,16.58,16.56,16.57,478000.0
2014-07-01 14:10:00,16.58,16.59,16.57,16.58,560000.0,16.58,16.59,16.57,16.58,560000.0
2014-07-01 14:20:00,16.58,16.6,16.58,16.58,558000.0,16.58,16.6,16.58,16.58,558000.0
2014-07-01 14:30:00,16.58,16.6,16.56,16.6,804000.0,16.58,16.6,16.56,16.6,804000.0
2014-07-01 14:40:00,16.6,16.62,16.59,16.62,900000.0,16.6,16.62,16.59,16.62,900000.0
2014-07-01 14:50:00,16.61,16.64,16.6,16.64,1224000.0,16.61,16.64,16.6,16.64,1224000.0
2014-07-01 15:00:00,16.64,16.66,16.63,16.64,1310000.0,16.64,16.66,16.63,16.64,1310000.0
2014-07-01 15:10:00,16.64,16.65,16.59,16.63,1536000.0,16.64,16.65,16.59,16.63,1536000.0
2014-07-01 15:20:00,16.63,16.64,16.61,16.62,1050000.0,16.63,16.64,16.61,16.62,1050000.0
2014-07-01 15:30:00,16.62,16.64,16.61,16.64,1162000.0,16.62,16.64,16.61,16.64,1162000.0
2014-07-01 15:40:00,16.63,16.66,16.62,16.65,1868000.0,16.63,16.66,16.62,16.65,1868000.0
2014-07-01 15:50:00,16.66,16.66,16.62,16.62,3488000.0,16.66,16.66,16.62,16.62,3488000.0
2014-07-02 09:30:00,16.66,16.84,16.66,16.81,6930000.0,16.66,16.84,16.66,16.81,6930000.0
2014-07-02 09:40:00,16.81,16.81,16.71,16.77,2270000.0,16.81,16.81,16.71,16.77,2270000.0
2014-07-02 09:50:00,16.78,16.81,16.75,16.8,2532000.0,16.78,16.81,16.75,16.8,2532000.0
2014-07-02 10:00:00,16.8,16.83,16.77,16.8,1860000.0,16.8,16.83,16.77,16.8,1860000.0
2014-07-02 10:10:00,16.8,16.8,16.73,16.79,1154000.0,16.8,16.8,16.73,16.79,1154000.0
2014-07-02 10:20:00,16.78,16.8,16.75,16.78,594000.0,16.78,16.8,16.75,16.78,594000.0
2014-07-02 10:30:00,16.78,16.78,16.72,16.73,720000.0,16.78,16.78,16.72,16.73,720000.0
2014-07-02 10:40:00,16.73,16.75,16.72,16.74,1258000.0,16.73,16.75,16.72,16.74,1258000.0
2014-07-02 10:50:00,16.73,16.77,16.72,16.74,848000.0,16.73,16.77,16.72,16.74,848000.0
2014-07-02 11:00:00,16.75,16.77,16.7,16.71,1458000.0,16.75,16.77,16.7,16.71,1458000.0
2014-07-02 11:10:00,16.71,16.72,16.66,16.68,854000.0,16.71,16.72,16.66,16.68,854000.0
2014-07-02 11:20:00,16.68,16.69,16.64,16.64,910000.0,16.68,16.69,16.64,16.64,910000.0
2014-07-02 11:30:00,16.65,16.69,16.64,16.66,530000.0,16.65,16.69,16.64,16.66,530000.0
2014-07-02 11:40:00,16.67,16.67,16.61,16.62,990000.0,16.67,16.67,16.61,16.62,990000.0
2014-07-02 11:50:00,16.61,16.62,16.58,16.59,2064000.0,16.61,16.62,16.58,16.59,2064000.0
2014-07-02 12:00:00,16.59,16.62,16.59,16.62,854000.0,16.59,16.62,16.59,16.62,854000.0
2014-07-02 12:10:00,16.62,16.66,16.61,16.65,750000.0,16.62,16.66,16.61,16.65,750000.0
2014-07-02 12:20:00,16.66,16.67,16.65,16.67,844000.0,16.66,16.67,16.65,16.67,844000.0
2014-07-02 12:30:00,16.67,16.67,16.64,16.64,284000.0,16.67,16.67,16.64,16.64,284000.0
2014-07-02 12:40:00,16.64,16.65,16.62,16.64,840000.0,16.64,16.65,16.62,16.64,840000.0
2014-07-02 12:50:00,16.64,16.65,16.62,16.65,550000.0,16.64,16.65,16.62,16.65,550000.0
2014-07-02 13:00:00,16.65,16.65,16.62,16.63,698000.0,16.65,16.65,16.62,16.63,698000.0
2014-07-02 13:10:00,16.64,16.64,16.62,16.63,718000.0,16.64,16.64,16.62,16.63,718000.0
2014-07-02 13:20:00,16.62,16.64,16.62,16.64,250000.0,16.62,16.64,16.62,16.64,250000.0
2014-07-02 13:30:00,16.64,16.64,16.62,16.63,284000.0,16.64,16.64,16.62,16.63,284000.0
2014-07-02 13:40:00,16.62,16.63,16.62,16.63,346000.0,16.62,16.63,16.62,16.63,346000.0
2014-07-02 13:50:00,16.62,16.65,16.62,16.65,208000.0,16.62,16.65,16.62,16.65,208000.0
2014-07-02 14:00:00,16.65,16.65,16.63,16.63,192000.0,16.65,16.65,16.63,16.63,192000.0
2014-07-02 14:10:00,16.64,16.65,16.63,16.64,314000.0,16.64,16.65,16.63,16.64,314000.0
2014-07-02 14:20:00,16.64,16.64,16.62,16.62,424000.0,16.64,16.64,16.62,16.62,424000.0
2014-07-02 14:30:00,16.62,16.63,16.62,16.62,380000.0,16.62,16.63,16.62,16.62,380000.0
2014-07-02 14:40:00,16.63,16.63,16.62,16.62,378000.0,16.63,16.63,16.62,16.62,378000.0
2014-07-02 14:50:00,16.63,16.63,16.59,16.62,1068000.0,16.63,16.63,16.59,16.62,1068000.0
2014-07-02 15:00:00,16.62,16.64,16.62,16.63,626000.0,16.62,16.64,16.62,16.63,626000.0
2014-07-02 15:10:00,16.63,16.65,16.63,16.64,772000.0,16.63,16.65,16.63,16.64,772000.0
2014-07-02 15:20:00,16.64,16.65,16.63,16.64,282000.0,16.64,16.65,16.63,16.64,282000.0
2014-07-02 15:30:00,16.65,16.66,16.63,16.64,1094000.0,16.65,16.66,16.63,16.64,1094000.0
2014-07-02 15:40:00,16.64,16.64,16.63,16.63,1094000.0,16.64,16.64,16.63,16.63,1094000.0
2014-07-02 15:50:00,16.63,16.66,16.63,16.64,2676000.0,16.63,16.66,16.63,16.64,2676000.0
2014-07-03 09:30:00,16.74,16.75,16.65,16.75,2338000.0,16.74,16.75,16.65,16.75,2338000.0
2014-07-03 09:40:00,16.75,16.81,16.7,16.73,3376000.0,16.75,16.81,16.7,16.73,3376000.0
2014-07-03 09:50:00,16.72,16.77,16.71,16.77,930000.0,16.72,16.77,16.71,16.77,930000.0
2014-07-03 10:00:00,16.77,16.84,16.75,16.82,2860000.0,16.77,16.84,16.75,16.82,2860000.0
2014-07-03 10:10:00,16.82,16.84,16.78,16.79,1836000.0,16.82,16.84,16.78,16.79,1836000.0
2014-07-03 10:20:00,16.79,16.81,16.76,16.81,930000.0,16.79,16.81,16.76,16.81,930000.0
2014-07-03 10:30:00,16.8,16.82,16.78,16.8,1204000.0,16.8,16.82,16.78,16.8,1204000.0
2014-07-03 10:40:00,16.8,16.85,16.8,16.85,1480000.0,16.8,16.85,16.8,16.85,1480000.0
2014-07-03 10:50:00,16.85,16.85,16.82,16.83,990000.0,16.85,16.85,16.82,16.83,990000.0
2014-07-03 11:00:00,16.83,16.84,16.79,16.82,700000.0,16.83,16.84,16.79,16.82,700000.0
2014-07-03 11:10:00,16.82,16.84,16.81,16.82,428000.0,16.82,16.84,16.81,16.82,428000.0
2014-07-03 11:20:00,16.82,16.85,16.8,16.83,492000.0,16.82,16.85,16.8,16.83,492000.0
2014-07-03 11:30:00,16.83,16.85,16.82,16.84,568000.0,16.83,16.85,16.82,16.84,568000.0
2014-07-03 11:40:00,16.84,16.84,16.83,16.83,538000.0,16.84,16.84,16.83,16.83,538000.0
2014-07-03 11:50:00,16.83,16.89,16.83,16.89,1822000.0,16.83,16.89,16.83,16.89,1822000.0
2014-07-03 12:00:00,16.89,16.92,16.88,16.91,2106000.0,16.89,16.92,16.88,16.91,2106000.0
2014-07-03 12:10:00,16.9,16.91,16.86,16.88,1134000.0,16.9,16.91,16.86,16.88,1134000.0
2014-07-03 12:20:00,16.88,16.88,16.86,16.86,548000.0,16.88,16.88,16.86,16.86,548000.0
2014-07-03 12:30:00,16.86,16.88,16.85,16.87,648000.0,16.86,16.88,16.85,16.87,648000.0
2014-07-03 12:40:00,16.87,16.89,16.86,16.88,1168000.0,16.87,16.89,16.86,16.88,1168000.0
2014-07-03 12:50:00,16.87,16.88,16.86,16.88,2566000.0,16.87,16.88,16.86,16.88,2566000.0
2014-07-07 09:30:00,16.88,16.88,16.76,16.77,3274000.0,16.88,16.88,16.76,16.77,3274000.0
2014-07-07 09:40:00,16.77,16.77,16.68,16.71,2738000.0,16.77,16.77,16.68,16.71,2738000.0
2014-07-07 09:50:00,16.71,16.73,16.69,16.72,1254000.0,16.71,16.73,16.69,16.72,1254000.0
2014-07-07 10:00:00,16.72,16.76,16.72,16.75,1192000.0,16.72,16.76,16.72,16.75,1192000.0
2014-07-07 10:10:00,16.75,16.79,16.73,16.76,1422000.0,16.75,16.79,16.73,16.76,1422000.0
2014-07-07 10:20:00,16.76,16.77,16.72,16.76,906000.0,16.76,16.77,16.72,16.76,906000.0
2014-07-07 10:30:00,16.75,16.76,16.72,16.75,1068000.0,16.75,16.76,16.72,16.75,1068000.0
2014-07-07 10:40:00,16.75,16.76,16.73,16.74,542000.0,16.75,16.76,16.73,16.74,542000.0
2014-07-07 10:50:00,16.74,16.75,16.68,16.68,1234000.0,16.74,16.75,16.68,16.68,1234000.0
2014-07-07 11:00:00,16.68,16.69,16.64,16.64,1204000.0,16.68,16.69,16.64,16.64,1204000.0
2014-07-07 11:10:00,16.64,16.73,16.64,16.73,1002000.0,16.64,16.73,16.64,16.73,1002000.0
2014-07-07 11:20:00,16.74,16.74,16.68,16.68,536000.0,16.74,16.74,16.68,16.68,536000.0
2014-07-07 11:30:00,16.68,16.7,16.68,16.69,478000.0,16.68,16.7,16.68,16.69,478000.0
2014-07-07 11:40:00,16.69,16.69,16.64,16.65,764000.0,16.69,16.69,16.64,16.65,764000.0
2014-07-07 11:50:00,16.66,16.67,16.63,16.63,624000.0,16.66,16.67,16.63,16.63,624000.0
2014-07-07 12:00:00,16.63,16.68,16.63,16.68,544000.0,16.63,16.68,16.63,16.68,544000.0
2014-07-07 12:10:00,16.68,16.68,16.65,16.68,210000.0,16.68,16.68,16.65,16.68,210000.0
2014-07-07 12:20:00,16.67,16.69,16.66,16.66,142000.0,16.67,16.69,16.66,16.66,142000.0
2014-07-07 12:30:00,16.66,16.68,16.65,16.66,168000.0,16.66,16.68,16.65,16.66,168000.0
2014-07-07 12:40:00,16.67,16.67,16.65,16.66,188000.0,16.67,16.67,16.65,16.66,188000.0
2014-07-07 12:50:00,16.66,16.68,16.65,16.68,202000.0,16.66,16.68,16.65,16.68,202000.0
2014-07-07 13:00:00,16.69,16.7,16.66,16.68,242000.0,16.69,16.7,16.66,16.68,242000.0
2014-07-07 13:10:00,16.67,16.68,16.66,16.68,298000.0,16.67,16.68,16.66,16.68,298000.0
2014-07-07 13:20:00,16.69,16.7,16.68,16.68,258000.0,16.69,16.7,16.68,16.68,258000.0
2014-07-07 13:30:00,16.68,16.68,16.66,16.66,494000.0,16.68,16.68,16.66,16.66,494000.0
2014-07-07 13:40:00,16.67,16.72,16.66,16.72,754000.0,16.67,16.72,16.66,16.72,754000.0
2014-07-07 13:50:00,16.72,16.72,16.69,16.7,256000.0,16.72,16.72,16.69,16.7,256000.0
2014-07-07 14:00:00,16.69,16.71,16.69,16.7,286000.0,16.69,16.71,16.69,16.7,286000.0
2014-07-07 14:10:00,16.7,16.71,16.68,16.69,350000.0,16.7,16.71,16.68,16.69,350000.0
2014-07-07 14:20:00,16.69,16.69,16.66,16.66,428000.0,16.69,16.69,16.66,16.66,428000.0
2014-07-07 14:30:00,16.66,16.66,16.63,16.64,514000.0,16.66,16.66,16.63,16.64,514000.0
2014-07-07 14:40:00,16.63,16.66,16.63,16.66,274000.0,16.63,16.66,16.63,16.66,274000.0
2014-07-07 14:50:00,16.66,16.67,16.64,16.66,324000.0,16.66,16.67,16.64,16.66,324000.0
2014-07-07 15:00:00,16.66,16.66,16.65,16.66,290000.0,16.66,16.66,16.65,16.66,290000.0
2014-07-07 15:10:00,16.66,16.67,16.64,16.66,526000.0,16.66,16.67,16.64,16.66,526000.0
2014-07-07 15:20:00,16.66,16.67,16.65,16.65,408000.0,16.66,16.67,16.65,16.65,408000.0
2014-07-07 15:30:00,16.65,16.66,16.64,16.65,1578000.0,16.65,16.66,16.64,16.65,1578000.0
2014-07-07 15:40:00,16.65,16.66,16.64,16.64,1282000.0,16.65,16.66,16.64,16.64,1282000.0
2014-07-07 15:50:00,16.65,16.69,16.65,16.67,2782000.0,16.65,16.69,16.65,16.67,2782000.0
2014-07-08 09:30:00,16.66,16.69,16.53,16.55,3488000.0,16.66,16.69,16.53,16.55,3488000.0
2014-07-08 09:40:00,16.55,16.56,16.45,16.46,2410000.0,16.55,16.56,16.45,16.46,2410000.0
2014-07-08 09:50:00,16.45,16.46,16.29,16.34,3996000.0,16.45,16.46,16.29,16.34,3996000.0
2014-07-08 10:00:00,16.34,16.35,16.25,16.28,2528000.0,16.34,16.35,16.25,16.28,2528000.0
2014-07-08 10:10:00,16.28,16.31,16.23,16.24,2416000.0,16.28,16.31,16.23,16.24,2416000.0
2014-07-08 10:20:00,16.24,16.25,16.16,16.18,3348000.0,16.24,16.25,16.16,16.18,3348000.0
2014-07-08 10:30:00,16.18,16.19,16.08,16.12,5460000.0,16.18,16.19,16.08,16.12,5460000.0
2014-07-08 10:40:00,16.13,16.16,16.11,16.11,1648000.0,16.13,16.16,16.11,16.11,1648000.0
2014-07-08 10:50:00,16.12,16.13,16.09,16.12,2044000.0,16.12,16.13,16.09,16.12,2044000.0
2014-07-08 11:00:00,16.12,16.13,16.07,16.09,1342000.0,16.12,16.13,16.07,16.09,1342000.0
2014-07-08 11:10:00,16.08,16.19,16.07,16.18,2224000.0,16.08,16.19,16.07,16.18,2224000.0
2014-07-08 11:20:00,16.18,16.19,16.14,16.14,1200000.0,16.18,16.19,16.14,16.14,1200000.0
2014-07-08 11:30:00,16.14,16.18,16.13,16.18,1554000.0,16.14,16.18,16.13,16.18,1554000.0
2014-07-08 11:40:00,16.17,16.19,16.11,16.12,748000.0,16.17,16.19,16.11,16.12,748000.0
2014-07-08 11:50:00,16.11,16.14,16.08,16.13,1954000.0,16.11,16.14,16.08,16.13,1954000.0
2014-07-08 12:00:00,16.14,16.17,16.13,16.16,1122000.0,16.14,16.17,16.13,16.16,1122000.0
2014-07-08 12:10:00,16.16,16.17,16.11,16.14,730000.0,16.16,16.17,16.11,16.14,730000.0
2014-07-08 12:20:00,16.14,16.17,16.13,16.16,646000.0,16.14,16.17,16.13,16.16,646000.0
2014-07-08 12:30:00,16.16,16.19,16.15,16.17,766000.0,16.16,16.19,16.15,16.17,766000.0
2014-07-08 12:40:00,16.17,16.2,16.17,16.18,758000.0,16.17,16.2,16.17,16.18,758000.0
2014-07-08 12:50:00,16.18,16.21,16.18,16.18,956000.0,16.18,16.21,16.18,16.18,956000.0
2014-07-08 13:00:00,16.19,16.2,16.13,16.14,926000.0,16.19,16.2,16.13,16.14,926000.0
2014-07-08 13:10:00,16.14,16.21,16.13,16.2,1176000.0,16.14,16.21,16.13,16.2,1176000.0
2014-07-08 13:20:00,16.2,16.21,16.19,16.21,1076000.0,16.2,16.21,16.19,16.21,1076000.0
2014-07-08 13:30:00,16.21,16.21,16.18,16.2,822000.0,16.21,16.21,16.18,16.2,822000.0
2014-07-08 13:40:00,16.2,16.24,16.2,16.22,1350000.0,16.2,16.24,16.2,16.22,1350000.0
2014-07-08 13:50:00,16.22,16.24,16.21,16.23,758000.0,16.22,16.24,16.21,16.23,758000.0
2014-07-08 14:00:00,16.23,16.23,16.18,16.2,836000.0,16.23,16.23,16.18,16.2,836000.0
2014-07-08 14:10:00,16.2,16.21,16.18,16.2,494000.0,16.2,16.21,16.18,16.2,494000.0
2014-07-08 14:20:00,16.2,16.23,16.19,16.19,880000.0,16.2,16.23,16.19,16.19,880000.0
2014-07-08 14:30:00,16.2,16.21,16.18,16.18,630000.0,16.2,16.21,16.18,16.18,630000.0
2014-07-08 14:40:00,16.18,16.22,16.15,16.15,1442000.0,16.18,16.22,16.15,16.15,1442000.0
2014-07-08 14:50:00,16.15,16.16,16.13,16.13,1190000.0,16.15,16.16,16.13,16.13,1190000.0
2014-07-08 15:00:00,16.13,16.14,16.11,16.14,1252000.0,16.13,16.14,16.11,16.14,1252000.0
2014-07-08 15:10:00,16.14,16.17,16.13,16.15,844000.0,16.14,16.17,16.13,16.15,844000.0
2014-07-08 15:20:00,16.15,16.21,16.15,16.19,2100000.0,16.15,16.21,16.15,16.19,2100000.0
2014-07-08 15:30:00,16.19,16.21,16.18,16.2,1310000.0,16.19,16.21,16.18,16.2,1310000.0
2014-07-08 15:40:00,16.21,16.21,16.18,16.18,1202000.0,16.21,16.21,16.18,16.18,1202000.0
2014-07-08 15:50:00,16.18,16.21,16.16,16.19,4524000.0,16.18,16.21,16.16,16.19,4524000.0
2014-07-09 09:30:00,16.24,16.43,16.16,16.4,5904000.0,16.24,16.43,16.16,16.4,5904000.0
2014-07-09 09:40:00,16.4,16.43,16.35,16.35,2836000.0,16.4,16.43,16.35,16.35,2836000.0
2014-07-09 09:50:00,16.36,16.39,16.31,16.33,2608000.0,16.36,16.39,16.31,16.33,2608000.0
2014-07-09 10:00:00,16.33,16.37,16.31,16.32,1452000.0,16.33,16.37,16.31,16.32,1452000.0
2014-07-09 10:10:00,16.32,16.35,16.26,16.28,2594000.0,16.32,16.35,16.26,16.28,2594000.0
2014-07-09 10:20:00,16.27,16.37,16.25,16.34,2248000.0,16.27,16.37,16.25,16.34,2248000.0
2014-07-09 10:30:00,16.34,16.4,16.31,16.4,1416000.0,16.34,16.4,16.31,16.4,1416000.0
2014-07-09 10:40:00,16.4,16.47,16.38,16.45,2266000.0,16.4,16.47,16.38,16.45,2266000.0
2014-07-09 10:50:00,16.45,16.48,16.42,16.45,1216000.0,16.45,16.48,16.42,16.45,1216000.0
2014-07-09 11:00:00,16.45,16.49,16.43,16.46,1248000.0,16.45,16.49,16.43,16.46,1248000.0
2014-07-09 11:10:00,16.47,16.49,16.44,16.47,816000.0,16.47,16.49,16.44,16.47,816000.0
2014-07-09 11:20:00,16.47,16.48,16.45,16.46,530000.0,16.47,16.48,16.45,16.46,530000.0
2014-07-09 11:30:00,16.45,16.46,16.38,16.38,1106000.0,16.45,16.46,16.38,16.38,1106000.0
2014-07-09 11:40:00,16.38,16.38,16.32,16.32,1886000.0,16.38,16.38,16.32,16.32,1886000.0
2014-07-09 11:50:00,16.32,16.37,16.31,16.37,912000.0,16.32,16.37,16.31,16.37,912000.0
2014-07-09 12:00:00,16.36,16.41,16.36,16.41,658000.0,16.36,16.41,16.36,16.41,658000.0
2014-07-09 12:10:00,16.41,16.42,16.38,16.4,282000.0,16.41,16.42,16.38,16.4,282000.0
2014-07-09 12:20:00,16.4,16.42,16.39,16.41,416000.0,16.4,16.42,16.39,16.41,416000.0
2014-07-09 12:30:00,16.42,16.43,16.39,16.42,350000.0,16.42,16.43,16.39,16.42,350000.0
2014-07-09 12:40:00,16.42,16.43,16.42,16.43,206000.0,16.42,16.43,16.42,16.43,206000.0
2014-07-09 12:50:00,16.43,16.46,16.41,16.46,690000.0,16.43,16.46,16.41,16.46,690000.0
2014-07-09 13:00:00,16.46,16.46,16.41,16.42,282000.0,16.46,16.46,16.41,16.42,282000.0
2014-07-09 13:10:00,16.41,16.45,16.4,16.43,344000.0,16.41,16.45,16.4,16.43,344000.0
2014-07-09 13:20:00,16.42,16.44,16.42,16.42,264000.0,16.42,16.44,16.42,16.42,264000.0
2014-07-09 13:30:00,16.42,16.45,16.42,16.44,382000.0,16.42,16.45,16.42,16.44,382000.0
2014-07-09 13:40:00,16.44,16.44,16.42,16.43,260000.0,16.44,16.44,16.42,16.43,260000.0
2014-07-09 13:50:00,16.44,16.44,16.39,16.4,506000.0,16.44,16.44,16.39,16.4,506000.0
2014-07-09 14:00:00,16.4,16.43,16.37,16.39,1110000.0,16.4,16.43,16.37,16.39,1110000.0
2014-07-09 14:10:00,16.39,16.49,16.38,16.49,1068000.0,16.39,16.49,16.38,16.49,1068000.0
2014-07-09 14:20:00,16.49,16.5,16.45,16.46,852000.0,16.49,16.5,16.45,16.46,852000.0
2014-07-09 14:30:00,16.46,16.48,16.43,16.46,700000.0,16.46,16.48,16.43,16.46,700000.0
2014-07-09 14:40:00,16.47,16.5,16.47,16.49,548000.0,16.47,16.5,16.47,16.49,548000.0
2014-07-09 14:50:00,16.5,16.5,16.47,16.47,454000.0,16.5,16.5,16.47,16.47,454000.0
2014-07-09 15:00:00,16.47,16.5,16.47,16.5,522000.0,16.47,16.5,16.47,16.5,522000.0
2014-07-09 15:10:00,16.49,16.51,16.47,16.48,980000.0,16.49,16.51,16.47,16.48,980000.0
2014-07-09 15:20:00,16.48,16.49,16.46,16.49,588000.0,16.48,16.49,16.46,16.49,588000.0
2014-07-09 15:30:00,16.49,16.49,16.45,16.49,1140000.0,16.49,16.49,16.45,16.49,1140000.0
2014-07-09 15:40:00,16.5,16.5,16.46,16.47,1694000.0,16.5,16.5,16.46,16.47,1694000.0
2014-07-09 15:50:00,16.47,16.5,16.47,16.5,3704000.0,16.47,16.5,16.47,16.5,3704000.0
2014-07-10 09:30:00,16.22,16.22,16.13,16.18,4376000.0,16.22,16.22,16.13,16.18,4376000.0
2014-07-10 09:40:00,16.16,16.27,16.14,16.17,2904000.0,16.16,16.27,16.14,16.17,2904000.0
2014-07-10 09:50:00,16.16,16.22,16.15,16.19,1742000.0,16.16,16.22,16.15,16.19,1742000.0
2014-07-10 10:00:00,16.19,16.24,16.18,16.22,1612000.0,16.19,16.24,16.18,16.22,1612000.0
2014-07-10 10:10:00,16.22,16.24,16.2,16.21,1210000.0,16.22,16.24,16.2,16.21,1210000.0
2014-07-10 10:20:00,16.22,16.34,16.22,16.33,1466000.0,16.22,16.34,16.22,16.33,1466000.0
2014-07-10 10:30:00,16.32,16.33,16.29,16.3,1276000.0,16.32,16.33,16.29,16.3,1276000.0
2014-07-10 10:40:00,16.3,16.35,16.3,16.35,848000.0,16.3,16.35,16.3,16.35,848000.0
2014-07-10 10:50:00,16.35,16.37,16.33,16.36,1048000.0,16.35,16.37,16.33,16.36,1048000.0
2014-07-10 11:00:00,16.36,16.38,16.33,16.36,672000.0,16.36,16.38,16.33,16.36,672000.0
2014-07-10 11:10:00,16.36,16.4,16.34,16.39,722000.0,16.36,16.4,16.34,16.39,722000.0
2014-07-10 11:20:00,16.4,16.43,16.38,16.38,768000.0,16.4,16.43,16.38,16.38,768000.0
2014-07-10 11:30:00,16.38,16.43,16.36,16.43,786000.0,16.38,16.43,16.36,16.43,786000.0
2014-07-10 11:40:00,16.43,16.43,16.35,16.38,1608000.0,16.43,16.43,16.35,16.38,1608000.0
2014-07-10 11:50:00,16.37,16.43,16.36,16.42,920000.0,16.37,16.43,16.36,16.42,920000.0
2014-07-10 12:00:00,16.41,16.46,16.41,16.44,1392000.0,16.41,16.46,16.41,16.44,1392000.0
2014-07-10 12:10:00,16.45,16.46,16.43,16.45,640000.0,16.45,16.46,16.43,16.45,640000.0
2014-07-10 12:20:00,16.44,16.5,16.44,16.48,782000.0,16.44,16.5,16.44,16.48,782000.0
2014-07-10 12:30:00,16.49,16.49,16.44,16.45,506000.0,16.49,16.49,16.44,16.45,506000.0
2014-07-10 12:40:00,16.46,16.47,16.44,16.47,818000.0,16.46,16.47,16.44,16.47,818000.0
2014-07-10 12:50:00,16.47,16.49,16.46,16.48,748000.0,16.47,16.49,16.46,16.48,748000.0
2014-07-10 13:00:00,16.48,16.5,16.46,16.49,644000.0,16.48,16.5,16.46,16.49,644000.0
2014-07-10 13:10:00,16.49,16.49,16.46,16.46,398000.0,16.49,16.49,16.46,16.46,398000.0
2014-07-10 13:20:00,16.46,16.5,16.45,16.48,476000.0,16.46,16.5,16.45,16.48,476000.0
2014-07-10 13:30:00,16.47,16.48,16.45,16.47,282000.0,16.47,16.48,16.45,16.47,282000.0
2014-07-10 13:40:00,16.47,16.48,16.4,16.41,878000.0,16.47,16.48,16.4,16.41,878000.0
2014-07-10 13:50:00,16.41,16.41,16.37,16.38,1208000.0,16.41,16.41,16.37,16.38,1208000.0
2014-07-10 14:00:00,16.4,16.42,16.38,16.4,434000.0,16.4,16.42,16.38,16.4,434000.0
2014-07-10 14:10:00,16.39,16.4,16.36,16.37,620000.0,16.39,16.4,16.36,16.37,620000.0
2014-07-10 14:20:00,16.37,16.4,16.37,16.37,430000.0,16.37,16.4,16.37,16.37,430000.0
2014-07-10 14:30:00,16.37,16.39,16.33,16.38,1044000.0,16.37,16.39,16.33,16.38,1044000.0
2014-07-10 14:40:00,16.37,16.38,16.33,16.36,404000.0,16.37,16.38,16.33,16.36,404000.0
2014-07-10 14:50:00,16.35,16.39,16.35,16.35,346000.0,16.35,16.39,16.35,16.35,346000.0
2014-07-10 15:00:00,16.35,16.36,16.34,16.35,342000.0,16.35,16.36,16.34,16.35,342000.0
2014-07-10 15:10:00,16.34,16.37,16.34,16.37,278000.0,16.34,16.37,16.34,16.37,278000.0
2014-07-10 15:20:00,16.37,16.41,16.36,16.4,664000.0,16.37,16.41,16.36,16.4,664000.0
2014-07-10 15:30:00,16.4,16.4,16.37,16.37,1220000.0,16.4,16.4,16.37,16.37,1220000.0
2014-07-10 15:40:00,16.37,16.41,16.37,16.39,1050000.0,16.37,16.41,16.37,16.39,1050000.0
2014-07-10 15:50:00,16.39,16.41,16.38,16.4,1968000.0,16.39,16.41,16.38,16.4,1968000.0
2014-07-11 09:30:00,16.74,16.9,16.74,16.86,11662000.0,16.74,16.9,16.74,16.86,11662000.0
2014-07-11 09:40:00,16.85,16.97,16.81,16.88,9482000.0,16.85,16.97,16.81,16.88,9482000.0
2014-07-11 09:50:00,16.88,17.07,16.88,17.03,9740000.0,16.88,17.07,16.88,17.03,9740000.0
2014-07-11 10:00:00,17.03,17.09,17.03,17.06,6366000.0,17.03,17.09,17.03,17.06,6366000.0
2014-07-11 10:10:00,17.06,17.17,17.04,17.17,6842000.0,17.06,17.17,17.04,17.17,6842000.0
2014-07-11 10:20:00,17.17,17.17,17.09,17.11,4286000.0,17.17,17.17,17.09,17.11,4286000.0
2014-07-11 10:30:00,17.11,17.15,17.07,17.09,3506000.0,17.11,17.15,17.07,17.09,3506000.0
2014-07-11 10:40:00,17.09,17.13,17.08,17.09,2162000.0,17.09,17.13,17.08,17.09,2162000.0
2014-07-11 10:50:00,17.09,17.15,17.09,17.15,2824000.0,17.09,17.15,17.09,17.15,2824000.0
2014-07-11 11:00:00,17.15,17.16,17.12,17.15,2004000.0,17.15,17.16,17.12,17.15,2004000.0
2014-07-11 11:10:00,17.15,17.16,17.09,17.11,3616000.0,17.15,17.16,17.09,17.11,3616000.0
2014-07-11 11:20:00,17.11,17.12,17.06,17.08,2792000.0,17.11,17.12,17.06,17.08,2792000.0
2014-07-11 11:30:00,17.08,17.11,17.07,17.09,1166000.0,17.08,17.11,17.07,17.09,1166000.0
2014-07-11 11:40:00,17.09,17.12,17.08,17.09,958000.0,17.09,17.12,17.08,17.09,958000.0
2014-07-11 11:50:00,17.1,17.1,17.01,17.01,2486000.0,17.1,17.1,17.01,17.01,2486000.0
2014-07-11 12:00:00,17.02,17.06,17.01,17.05,1354000.0,17.02,17.06,17.01,17.05,1354000.0
2014-07-11 12:10:00,17.05,17.1,17.05,17.09,1306000.0,17.05,17.1,17.05,17.09,1306000.0
2014-07-11 12:20:00,17.1,17.13,17.09,17.13,1588000.0,17.1,17.13,17.09,17.13,1588000.0
2014-07-11 12:30:00,17.13,17.16,17.12,17.16,2642000.0,17.13,17.16,17.12,17.16,2642000.0
2014-07-11 12:40:00,17.16,17.22,17.15,17.2,3734000.0,17.16,17.22,17.15,17.2,3734000.0
2014-07-11 12:50:00,17.2,17.25,17.19,17.25,3714000.0,17.2,17.25,17.19,17.25,3714000.0
2014-07-11 13:00:00,17.25,17.25,17.2,17.21,2276000.0,17.25,17.25,17.2,17.21,2276000.0
2014-07-11 13:10:00,17.21,17.22,17.19,17.21,1596000.0,17.21,17.22,17.19,17.21,1596000.0
2014-07-11 13:20:00,17.21,17.22,17.2,17.2,1042000.0,17.21,17.22,17.2,17.2,1042000.0
2014-07-11 13:30:00,17.2,17.24,17.16,17.24,2000000.0,17.2,17.24,17.16,17.24,2000000.0
2014-07-11 13:40:00,17.24,17.29,17.24,17.29,3554000.0,17.24,17.29,17.24,17.29,3554000.0
2014-07-11 13:50:00,17.29,17.32,17.28,17.3,3796000.0,17.29,17.32,17.28,17.3,3796000.0
2014-07-11 14:00:00,17.3,17.31,17.24,17.29,2174000.0,17.3,17.31,17.24,17.29,2174000.0
2014-07-11 14:10:00,17.3,17.31,17.28,17.29,1796000.0,17.3,17.31,17.28,17.29,1796000.0
2014-07-11 14:20:00,17.29,17.34,17.28,17.29,1762000.0,17.29,17.34,17.28,17.29,1762000.0
2014-07-11 14:30:00,17.29,17.31,17.28,17.29,1266000.0,17.29,17.31,17.28,17.29,1266000.0
2014-07-11 14:40:00,17.28,17.3,17.26,17.26,1574000.0,17.28,17.3,17.26,17.26,1574000.0
2014-07-11 14:50:00,17.26,17.29,17.25,17.27,1794000.0,17.26,17.29,17.25,17.27,1794000.0
2014-07-11 15:00:00,17.27,17.27,17.24,17.26,1206000.0,17.27,17.27,17.24,17.26,1206000.0
2014-07-11 15:10:00,17.26,17.28,17.22,17.27,2616000.0,17.26,17.28,17.22,17.27,2616000.0
2014-07-11 15:20:00,17.27,17.31,17.26,17.29,2752000.0,17.27,17.31,17.26,17.29,2752000.0
2014-07-11 15:30:00,17.29,17.3,17.27,17.3,2390000.0,17.29,17.3,17.27,17.3,2390000.0
2014-07-11 15:40:00,17.29,17.35,17.28,17.33,5392000.0,17.29,17.35,17.28,17.33,5392000.0
2014-07-11 15:50:00,17.33,17.33,17.28,17.31,7744000.0,17.33,17.33,17.28,17.31,7744000.0
2014-07-14 09:30:00,17.35,17.41,17.27,17.36,7772000.0,17.35,17.41,17.27,17.36,7772000.0
2014-07-14 09:40:00,17.36,17.49,17.31,17.43,5308000.0,17.36,17.49,17.31,17.43,5308000.0
2014-07-14 09:50:00,17.44,17.53,17.44,17.53,3866000.0,17.44,17.53,17.44,17.53,3866000.0
2014-07-14 10:00:00,17.53,17.59,17.51,17.56,5244000.0,17.53,17.59,17.51,17.56,5244000.0
2014-07-14 10:10:00,17.57,17.67,17.56,17.65,4966000.0,17.57,17.67,17.56,17.65,4966000.0
2014-07-14 10:20:00,17.65,17.68,17.6,17.61,3516000.0,17.65,17.68,17.6,17.61,3516000.0
2014-07-14 10:30:00,17.62,17.64,17.59,17.63,2218000.0,17.62,17.64,17.59,17.63,2218000.0
2014-07-14 10:40:00,17.63,17.67,17.61,17.64,1654000.0,17.63,17.67,17.61,17.64,1654000.0
2014-07-14 10:50:00,17.65,17.69,17.63,17.68,1722000.0,17.65,17.69,17.63,17.68,1722000.0
2014-07-14 11:00:00,17.68,17.69,17.65,17.66,1116000.0,17.68,17.69,17.65,17.66,1116000.0
2014-07-14 11:10:00,17.67,17.69,17.65,17.68,2434000.0,17.67,17.69,17.65,17.68,2434000.0
2014-07-14 11:20:00,17.68,17.74,17.66,17.72,2024000.0,17.68,17.74,17.66,17.72,2024000.0
2014-07-14 11:30:00,17.72,17.72,17.61,17.64,2006000.0,17.72,17.72,17.61,17.64,2006000.0
2014-07-14 11:40:00,17.64,17.72,17.64,17.7,2068000.0,17.64,17.72,17.64,17.7,2068000.0
2014-07-14 11:50:00,17.71,17.71,17.67,17.7,946000.0,17.71,17.71,17.67,17.7,946000.0
2014-07-14 12:00:00,17.69,17.72,17.69,17.7,1214000.0,17.69,17.72,17.69,17.7,1214000.0
2014-07-14 12:10:00,17.7,17.74,17.7,17.74,2218000.0,17.7,17.74,17.7,17.74,2218000.0
2014-07-14 12:20:00,17.74,17.76,17.71,17.73,2370000.0,17.74,17.76,17.71,17.73,2370000.0
2014-07-14 12:30:00,17.73,17.74,17.68,17.69,1106000.0,17.73,17.74,17.68,17.69,1106000.0
2014-07-14 12:40:00,17.7,17.73,17.66,17.67,1292000.0,17.7,17.73,17.66,17.67,1292000.0
2014-07-14 12:50:00,17.67,17.7,17.66,17.69,1956000.0,17.67,17.7,17.66,17.69,1956000.0
2014-07-14 13:00:00,17.69,17.7,17.65,17.69,1034000.0,17.69,17.7,17.65,17.69,1034000.0
2014-07-14 13:10:00,17.69,17.69,17.65,17.67,1086000.0,17.69,17.69,17.65,17.67,1086000.0
2014-07-14 13:20:00,17.68,17.73,17.68,17.7,1080000.0,17.68,17.73,17.68,17.7,1080000.0
2014-07-14 13:30:00,17.7,17.71,17.67,17.68,816000.0,17.7,17.71,17.67,17.68,816000.0
2014-07-14 13:40:00,17.68,17.74,17.68,17.73,1116000.0,17.68,17.74,17.68,17.73,1116000.0
2014-07-14 13:50:00,17.73,17.74,17.71,17.74,1518000.0,17.73,17.74,17.71,17.74,1518000.0
2014-07-14 14:00:00,17.73,17.74,17.68,17.69,902000.0,17.73,17.74,17.68,17.69,902000.0
2014-07-14 14:10:00,17.69,17.7,17.64,17.66,1544000.0,17.69,17.7,17.64,17.66,1544000.0
2014-07-14 14:20:00,17.67,17.68,17.65,17.66,1304000.0,17.67,17.68,17.65,17.66,1304000.0
2014-07-14 14:30:00,17.66,17.72,17.66,17.72,1436000.0,17.66,17.72,17.66,17.72,1436000.0
2014-07-14 14:40:00,17.72,17.78,17.72,17.78,2360000.0,17.72,17.78,17.72,17.78,2360000.0
2014-07-14 14:50:00,17.78,17.79,17.73,17.75,2254000.0,17.78,17.79,17.73,17.75,2254000.0
2014-07-14 15:00:00,17.75,17.76,17.73,17.76,1226000.0,17.75,17.76,17.73,17.76,1226000.0
2014-07-14 15:10:00,17.76,17.76,17.69,17.71,1738000.0,17.76,17.76,17.69,17.71,1738000.0
2014-07-14 15:20:00,17.7,17.72,17.67,17.71,1416000.0,17.7,17.72,17.67,17.71,1416000.0
2014-07-14 15:30:00,17.71,17.74,17.68,17.74,1912000.0,17.71,17.74,17.68,17.74,1912000.0
2014-07-14 15:40:00,17.74,17.75,17.72,17.74,2540000.0,17.74,17.75,17.72,17.74,2540000.0
2014-07-14 15:50:00,17.74,17.77,17.74,17.77,6138000.0,17.74,17.77,17.74,17.77,6138000.0
2014-07-15 09:30:00,17.69,17.76,17.65,17.76,5120000.0,17.69,17.76,17.65,17.76,5120000.0
2014-07-15 09:40:00,17.76,17.78,17.69,17.72,3458000.0,17.76,17.78,17.69,17.72,3458000.0
2014-07-15 09:50:00,17.72,17.76,17.64,17.68,3894000.0,17.72,17.76,17.64,17.68,3894000.0
2014-07-15 10:00:00,17.7,17.71,17.67,17.69,1994000.0,17.7,17.71,17.67,17.69,1994000.0
2014-07-15 10:10:00,17.68,17.71,17.64,17.7,3258000.0,17.68,17.71,17.64,17.7,3258000.0
2014-07-15 10:20:00,17.71,17.72,17.66,17.7,2174000.0,17.71,17.72,17.66,17.7,2174000.0
2014-07-15 10:30:00,17.71,17.71,17.62,17.62,2480000.0,17.71,17.71,17.62,17.62,2480000.0
2014-07-15 10:40:00,17.63,17.63,17.52,17.54,4062000.0,17.63,17.63,17.52,17.54,4062000.0
2014-07-15 10:50:00,17.55,17.61,17.53,17.59,2136000.0,17.55,17.61,17.53,17.59,2136000.0
2014-07-15 11:00:00,17.59,17.67,17.58,17.67,1816000.0,17.59,17.67,17.58,17.67,1816000.0
2014-07-15 11:10:00,17.66,17.69,17.64,17.66,1322000.0,17.66,17.69,17.64,17.66,1322000.0
2014-07-15 11:20:00,17.67,17.67,17.61,17.62,1116000.0,17.67,17.67,17.61,17.62,1116000.0
2014-07-15 11:30:00,17.61,17.62,17.58,17.6,1238000.0,17.61,17.62,17.58,17.6,1238000.0
2014-07-15 11:40:00,17.59,17.61,17.58,17.58,1074000.0,17.59,17.61,17.58,17.58,1074000.0
2014-07-15 11:50:00,17.58,17.6,17.51,17.52,1288000.0,17.58,17.6,17.51,17.52,1288000.0
2014-07-15 12:00:00,17.51,17.55,17.47,17.52,2598000.0,17.51,17.55,17.47,17.52,2598000.0
2014-07-15 12:10:00,17.53,17.59,17.52,17.59,1220000.0,17.53,17.59,17.52,17.59,1220000.0
2014-07-15 12:20:00,17.59,17.62,17.55,17.62,1018000.0,17.59,17.62,17.55,17.62,1018000.0
2014-07-15 12:30:00,17.62,17.68,17.59,17.68,1096000.0,17.62,17.68,17.59,17.68,1096000.0
2014-07-15 12:40:00,17.69,17.69,17.63,17.67,1040000.0,17.69,17.69,17.63,17.67,1040000.0
2014-07-15 12:50:00,17.67,17.67,17.62,17.62,554000.0,17.67,17.67,17.62,17.62,554000.0
2014-07-15 13:00:00,17.62,17.68,17.61,17.68,748000.0,17.62,17.68,17.61,17.68,748000.0
2014-07-15 13:10:00,17.68,17.72,17.67,17.71,1218000.0,17.68,17.72,17.67,17.71,1218000.0
2014-07-15 13:20:00,17.72,17.74,17.69,17.71,1314000.0,17.72,17.74,17.69,17.71,1314000.0
2014-07-15 13:30:00,17.71,17.71,17.68,17.68,932000.0,17.71,17.71,17.68,17.68,932000.0
2014-07-15 13:40:00,17.68,17.69,17.64,17.68,750000.0,17.68,17.69,17.64,17.68,750000.0
2014-07-15 13:50:00,17.68,17.69,17.63,17.66,500000.0,17.68,17.69,17.63,17.66,500000.0
2014-07-15 14:00:00,17.66,17.69,17.65,17.67,530000.0,17.66,17.69,17.65,17.67,530000.0
2014-07-15 14:10:00,17.67,17.72,17.67,17.7,614000.0,17.67,17.72,17.67,17.7,614000.0
2014-07-15 14:20:00,17.71,17.71,17.66,17.69,650000.0,17.71,17.71,17.66,17.69,650000.0
2014-07-15 14:30:00,17.69,17.71,17.67,17.7,750000.0,17.69,17.71,17.67,17.7,750000.0
2014-07-15 14:40:00,17.7,17.72,17.7,17.72,618000.0,17.7,17.72,17.7,17.72,618000.0
2014-07-15 14:50:00,17.71,17.73,17.7,17.72,728000.0,17.71,17.73,17.7,17.72,728000.0
2014-07-15 15:00:00,17.72,17.73,17.69,17.69,968000.0,17.72,17.73,17.69,17.69,968000.0
2014-07-15 15:10:00,17.68,17.72,17.67,17.7,732000.0,17.68,17.72,17.67,17.7,732000.0
2014-07-15 15:20:00,17.7,17.72,17.68,17.72,832000.0,17.7,17.72,17.68,17.72,832000.0
2014-07-15 15:30:00,17.72,17.72,17.68,17.69,1066000.0,17.72,17.72,17.68,17.69,1066000.0
2014-07-15 15:40:00,17.69,17.74,17.69,17.72,2326000.0,17.69,17.74,17.69,17.72,2326000.0
2014-07-15 15:50:00,17.71,17.73,17.7,17.72,2496000.0,17.71,17.73,17.7,17.72,2496000.0
2014-07-16 09:30:00,17.78,17.9,17.65,17.89,5272000.0,17.78,17.9,17.65,17.89,5272000.0
2014-07-16 09:40:00,17.89,17.97,17.87,17.93,4494000.0,17.89,17.97,17.87,17.93,4494000.0
2014-07-16 09:50:00,17.93,17.96,17.85,17.9,2454000.0,17.93,17.96,17.85,17.9,2454000.0
2014-07-16 10:00:00,17.89,17.93,17.85,17.9,1602000.0,17.89,17.93,17.85,17.9,1602000.0
2014-07-16 10:10:00,17.89,17.92,17.88,17.9,1340000.0,17.89,17.92,17.88,17.9,1340000.0
2014-07-16 10:20:00,17.9,17.94,17.87,17.89,3466000.0,17.9,17.94,17.87,17.89,3466000.0
2014-07-16 10:30:00,17.88,17.94,17.88,17.94,1622000.0,17.88,17.94,17.88,17.94,1622000.0
2014-07-16 10:40:00,17.93,17.96,17.91,17.94,2012000.0,17.93,17.96,17.91,17.94,2012000.0
2014-07-16 10:50:00,17.93,17.96,17.93,17.94,1514000.0,17.93,17.96,17.93,17.94,1514000.0
2014-07-16 11:00:00,17.94,17.95,17.89,17.9,2272000.0,17.94,17.95,17.89,17.9,2272000.0
2014-07-16 11:10:00,17.9,17.9,17.86,17.86,948000.0,17.9,17.9,17.86,17.86,948000.0
2014-07-16 11:20:00,17.86,17.86,17.78,17.81,1538000.0,17.86,17.86,17.78,17.81,1538000.0
2014-07-16 11:30:00,17.81,17.81,17.73,17.74,1202000.0,17.81,17.81,17.73,17.74,1202000.0
2014-07-16 11:40:00,17.74,17.76,17.72,17.75,1370000.0,17.74,17.76,17.72,17.75,1370000.0
2014-07-16 11:50:00,17.76,17.8,17.74,17.8,1004000.0,17.76,17.8,17.74,17.8,1004000.0
2014-07-16 12:00:00,17.8,17.8,17.78,17.8,460000.0,17.8,17.8,17.78,17.8,460000.0
2014-07-16 12:10:00,17.79,17.85,17.79,17.83,1084000.0,17.79,17.85,17.79,17.83,1084000.0
2014-07-16 12:20:00,17.84,17.84,17.79,17.8,518000.0,17.84,17.84,17.79,17.8,518000.0
2014-07-16 12:30:00,17.8,17.81,17.79,17.8,598000.0,17.8,17.81,17.79,17.8,598000.0
2014-07-16 12:40:00,17.8,17.81,17.78,17.79,596000.0,17.8,17.81,17.78,17.79,596000.0
2014-07-16 12:50:00,17.79,17.82,17.79,17.8,348000.0,17.79,17.82,17.79,17.8,348000.0
2014-07-16 13:00:00,17.8,17.83,17.79,17.79,680000.0,17.8,17.83,17.79,17.79,680000.0
2014-07-16 13:10:00,17.79,17.83,17.79,17.83,532000.0,17.79,17.83,17.79,17.83,532000.0
2014-07-16 13:20:00,17.83,17.83,17.8,17.82,312000.0,17.83,17.83,17.8,17.82,312000.0
2014-07-16 13:30:00,17.82,17.83,17.79,17.8,302000.0,17.82,17.83,17.79,17.8,302000.0
2014-07-16 13:40:00,17.8,17.82,17.79,17.8,474000.0,17.8,17.82,17.79,17.8,474000.0
2014-07-16 13:50:00,17.8,17.82,17.79,17.8,622000.0,17.8,17.82,17.79,17.8,622000.0
2014-07-16 14:00:00,17.8,17.81,17.78,17.78,658000.0,17.8,17.81,17.78,17.78,658000.0
2014-07-16 14:10:00,17.78,17.81,17.78,17.8,516000.0,17.78,17.81,17.78,17.8,516000.0
2014-07-16 14:20:00,17.81,17.82,17.79,17.82,404000.0,17.81,17.82,17.79,17.82,404000.0
2014-07-16 14:30:00,17.81,17.82,17.78,17.79,596000.0,17.81,17.82,17.78,17.79,596000.0
2014-07-16 14:40:00,17.79,17.81,17.78,17.8,458000.0,17.79,17.81,17.78,17.8,458000.0
2014-07-16 14:50:00,17.81,17.81,17.79,17.8,474000.0,17.81,17.81,17.79,17.8,474000.0
2014-07-16 15:00:00,17.79,17.81,17.79,17.8,380000.0,17.79,17.81,17.79,17.8,380000.0
2014-07-16 15:10:00,17.79,17.81,17.78,17.79,640000.0,17.79,17.81,17.78,17.79,640000.0
2014-07-16 15:20:00,17.79,17.82,17.78,17.81,714000.0,17.79,17.82,17.78,17.81,714000.0
2014-07-16 15:30:00,17.81,17.83,17.8,17.82,752000.0,17.81,17.83,17.8,17.82,752000.0
2014-07-16 15:40:00,17.82,17.84,17.8,17.81,1030000.0,17.82,17.84,17.8,17.81,1030000.0
2014-07-16 15:50:00,17.8,17.82,17.79,17.79,4262000.0,17.8,17.82,17.79,17.79,4262000.0
2014-07-17 09:30:00,17.67,17.85,17.66,17.85,4530000.0,17.67,17.85,17.66,17.85,4530000.0
2014-07-17 09:40:00,17.85,17.85,17.74,17.76,1986000.0,17.85,17.85,17.74,17.76,1986000.0
2014-07-17 09:50:00,17.76,17.84,17.75,17.81,1728000.0,17.76,17.84,17.75,17.81,1728000.0
2014-07-17 10:00:00,17.81,17.83,17.77,17.81,1856000.0,17.81,17.83,17.77,17.81,1856000.0
2014-07-17 10:10:00,17.8,17.82,17.76,17.77,1692000.0,17.8,17.82,17.76,17.77,1692000.0
2014-07-17 10:20:00,17.77,17.8,17.75,17.78,1082000.0,17.77,17.8,17.75,17.78,1082000.0
2014-07-17 10:30:00,17.78,17.79,17.73,17.76,1096000.0,17.78,17.79,17.73,17.76,1096000.0
2014-07-17 10:40:00,17.76,17.83,17.76,17.82,1300000.0,17.76,17.83,17.76,17.82,1300000.0
2014-07-17 10:50:00,17.83,17.84,17.79,17.8,826000.0,17.83,17.84,17.79,17.8,826000.0
2014-07-17 11:00:00,17.8,17.81,17.77,17.77,1320000.0,17.8,17.81,17.77,17.77,1320000.0
2014-07-17 11:10:00,17.77,17.78,17.7,17.73,2898000.0,17.77,17.78,17.7,17.73,2898000.0
2014-07-17 11:20:00,17.73,17.74,17.64,17.64,1938000.0,17.73,17.74,17.64,17.64,1938000.0
2014-07-17 11:30:00,17.64,17.69,17.61,17.67,2462000.0,17.64,17.69,17.61,17.67,2462000.0
2014-07-17 11:40:00,17.66,17.7,17.66,17.67,688000.0,17.66,17.7,17.66,17.67,688000.0
2014-07-17 11:50:00,17.67,17.67,17.62,17.62,1138000.0,17.67,17.67,17.62,17.62,1138000.0
2014-07-17 12:00:00,17.63,17.64,17.58,17.63,2038000.0,17.63,17.64,17.58,17.63,2038000.0
2014-07-17 12:10:00,17.62,17.65,17.6,17.6,1000000.0,17.62,17.65,17.6,17.6,1000000.0
2014-07-17 12:20:00,17.62,17.65,17.59,17.65,882000.0,17.62,17.65,17.59,17.65,882000.0
2014-07-17 12:30:00,17.64,17.69,17.63,17.68,722000.0,17.64,17.69,17.63,17.68,722000.0
2014-07-17 12:40:00,17.68,17.68,17.65,17.66,558000.0,17.68,17.68,17.65,17.66,558000.0
2014-07-17 12:50:00,17.67,17.69,17.65,17.68,322000.0,17.67,17.69,17.65,17.68,322000.0
2014-07-17 13:00:00,17.67,17.71,17.66,17.7,1142000.0,17.67,17.71,17.66,17.7,1142000.0
2014-07-17 13:10:00,17.7,17.71,17.68,17.69,472000.0,17.7,17.71,17.68,17.69,472000.0
2014-07-17 13:20:00,17.69,17.7,17.67,17.67,542000.0,17.69,17.7,17.67,17.67,542000.0
2014-07-17 13:30:00,17.67,17.69,17.63,17.64,1012000.0,17.67,17.69,17.63,17.64,1012000.0
2014-07-17 13:40:00,17.63,17.67,17.62,17.65,792000.0,17.63,17.67,17.62,17.65,792000.0
2014-07-17 13:50:00,17.65,17.66,17.62,17.62,578000.0,17.65,17.66,17.62,17.62,578000.0
2014-07-17 14:00:00,17.63,17.64,17.61,17.62,768000.0,17.63,17.64,17.61,17.62,768000.0
2014-07-17 14:10:00,17.62,17.65,17.61,17.62,584000.0,17.62,17.65,17.61,17.62,584000.0
2014-07-17 14:20:00,17.61,17.63,17.6,17.63,1382000.0,17.61,17.63,17.6,17.63,1382000.0
2014-07-17 14:30:00,17.63,17.64,17.61,17.61,1018000.0,17.63,17.64,17.61,17.61,1018000.0
2014-07-17 14:40:00,17.62,17.69,17.62,17.66,774000.0,17.62,17.69,17.62,17.66,774000.0
2014-07-17 14:50:00,17.66,17.69,17.66,17.66,528000.0,17.66,17.69,17.66,17.66,528000.0
2014-07-17 15:00:00,17.66,17.67,17.62,17.64,618000.0,17.66,17.67,17.62,17.64,618000.0
2014-07-17 15:10:00,17.64,17.65,17.57,17.59,2024000.0,17.64,17.65,17.57,17.59,2024000.0
2014-07-17 15:20:00,17.58,17.63,17.58,17.62,912000.0,17.58,17.63,17.58,17.62,912000.0
2014-07-17 15:30:00,17.61,17.63,17.58,17.61,1352000.0,17.61,17.63,17.58,17.61,1352000.0
2014-07-17 15:40:00,17.61,17.61,17.57,17.61,2376000.0,17.61,17.61,17.57,17.61,2376000.0
2014-07-17 15:50:00,17.61,17.64,17.59,17.62,5272000.0,17.61,17.64,17.59,17.62,5272000.0
2014-07-18 09:30:00,17.68,17.77,17.66,17.71,6722000.0,17.68,17.77,17.66,17.71,6722000.0
2014-07-18 09:40:00,17.7,17.71,17.61,17.67,2854000.0,17.7,17.71,17.61,17.67,2854000.0
2014-07-18 09:50:00,17.68,17.71,17.62,17.65,2470000.0,17.68,17.71,17.62,17.65,2470000.0
2014-07-18 10:00:00,17.66,17.67,17.64,17.67,1480000.0,17.66,17.67,17.64,17.67,1480000.0
2014-07-18 10:10:00,17.67,17.7,17.64,17.65,1206000.0,17.67,17.7,17.64,17.65,1206000.0
2014-07-18 10:20:00,17.64,17.66,17.6,17.62,1104000.0,17.64,17.66,17.6,17.62,1104000.0
2014-07-18 10:30:00,17.62,17.65,17.61,17.63,1136000.0,17.62,17.65,17.61,17.63,1136000.0
2014-07-18 10:40:00,17.62,17.63,17.61,17.63,836000.0,17.62,17.63,17.61,17.63,836000.0
2014-07-18 10:50:00,17.63,17.71,17.63,17.68,1210000.0,17.63,17.71,17.63,17.68,1210000.0
2014-07-18 11:00:00,17.68,17.71,17.68,17.69,1252000.0,17.68,17.71,17.68,17.69,1252000.0
2014-07-18 11:10:00,17.68,17.72,17.68,17.71,894000.0,17.68,17.72,17.68,17.71,894000.0
2014-07-18 11:20:00,17.71,17.76,17.71,17.74,1226000.0,17.71,17.76,17.71,17.74,1226000.0
2014-07-18 11:30:00,17.74,17.81,17.74,17.81,1242000.0,17.74,17.81,17.74,17.81,1242000.0
2014-07-18 11:40:00,17.8,17.88,17.79,17.87,1216000.0,17.8,17.88,17.79,17.87,1216000.0
2014-07-18 11:50:00,17.87,17.88,17.85,17.87,1126000.0,17.87,17.88,17.85,17.87,1126000.0
2014-07-18 12:00:00,17.87,17.91,17.87,17.87,1176000.0,17.87,17.91,17.87,17.87,1176000.0
2014-07-18 12:10:00,17.87,17.88,17.87,17.88,624000.0,17.87,17.88,17.87,17.88,624000.0
2014-07-18 12:20:00,17.88,17.96,17.88,17.94,1942000.0,17.88,17.96,17.88,17.94,1942000.0
2014-07-18 12:30:00,17.94,17.95,17.92,17.93,886000.0,17.94,17.95,17.92,17.93,886000.0
2014-07-18 12:40:00,17.94,17.94,17.88,17.89,778000.0,17.94,17.94,17.88,17.89,778000.0
2014-07-18 12:50:00,17.89,17.9,17.88,17.88,336000.0,17.89,17.9,17.88,17.88,336000.0
2014-07-18 13:00:00,17.88,17.89,17.85,17.88,776000.0,17.88,17.89,17.85,17.88,776000.0
2014-07-18 13:10:00,17.88,17.88,17.84,17.88,636000.0,17.88,17.88,17.84,17.88,636000.0
2014-07-18 13:20:00,17.87,17.88,17.86,17.87,618000.0,17.87,17.88,17.86,17.87,618000.0
2014-07-18 13:30:00,17.87,17.88,17.86,17.86,522000.0,17.87,17.88,17.86,17.86,522000.0
2014-07-18 13:40:00,17.86,17.88,17.86,17.87,556000.0,17.86,17.88,17.86,17.87,556000.0
2014-07-18 13:50:00,17.87,17.9,17.87,17.89,654000.0,17.87,17.9,17.87,17.89,654000.0
2014-07-18 14:00:00,17.9,17.9,17.88,17.9,500000.0,17.9,17.9,17.88,17.9,500000.0
2014-07-18 14:10:00,17.9,17.95,17.89,17.94,1054000.0,17.9,17.95,17.89,17.94,1054000.0
2014-07-18 14:20:00,17.95,17.98,17.94,17.97,1234000.0,17.95,17.98,17.94,17.97,1234000.0
2014-07-18 14:30:00,17.97,17.97,17.92,17.94,1184000.0,17.97,17.97,17.92,17.94,1184000.0
2014-07-18 14:40:00,17.94,17.96,17.93,17.95,796000.0,17.94,17.96,17.93,17.95,796000.0
2014-07-18 14:50:00,17.95,17.97,17.94,17.95,792000.0,17.95,17.97,17.94,17.95,792000.0
2014-07-18 15:00:00,17.96,17.98,17.94,17.97,1020000.0,17.96,17.98,17.94,17.97,1020000.0
2014-07-18 15:10:00,17.98,17.98,17.95,17.97,904000.0,17.98,17.98,17.95,17.97,904000.0
2014-07-18 15:20:00,17.97,17.98,17.96,17.96,1266000.0,17.97,17.98,17.96,17.96,1266000.0
2014-07-18 15:30:00,17.96,17.97,17.94,17.94,1250000.0,17.96,17.97,17.94,17.94,1250000.0
2014-07-18 15:40:00,17.94,17.95,17.93,17.94,1616000.0,17.94,17.95,17.93,17.94,1616000.0
2014-07-18 15:50:00,17.94,17.97,17.92,17.93,4776000.0,17.94,17.97,17.92,17.93,4776000.0
2014-07-21 09:30:00,17.91,18.09,17.88,17.9,4350000.0,17.91,18.09,17.88,17.9,4350000.0
2014-07-21 09:40:00,17.9,17.99,17.88,17.95,1942000.0,17.9,17.99,17.88,17.95,1942000.0
2014-07-21 09:50:00,17.95,18.04,17.93,17.99,1670000.0,17.95,18.04,17.93,17.99,1670000.0
2014-07-21 10:00:00,18.0,18.01,17.89,17.9,1338000.0,18.0,18.01,17.89,17.9,1338000.0
2014-07-21 10:10:00,17.91,17.94,17.88,17.89,984000.0,17.91,17.94,17.88,17.89,984000.0
2014-07-21 10:20:00,17.89,17.92,17.88,17.89,1014000.0,17.89,17.92,17.88,17.89,1014000.0
2014-07-21 10:30:00,17.89,17.91,17.87,17.88,1266000.0,17.89,17.91,17.87,17.88,1266000.0
2014-07-21 10:40:00,17.88,17.88,17.84,17.87,1638000.0,17.88,17.88,17.84,17.87,1638000.0
2014-07-21 10:50:00,17.87,17.88,17.84,17.87,806000.0,17.87,17.88,17.84,17.87,806000.0
2014-07-21 11:00:00,17.86,17.92,17.86,17.9,962000.0,17.86,17.92,17.86,17.9,962000.0
2014-07-21 11:10:00,17.91,17.91,17.88,17.9,546000.0,17.91,17.91,17.88,17.9,546000.0
2014-07-21 11:20:00,17.91,17.99,17.9,17.98,784000.0,17.91,17.99,17.9,17.98,784000.0
2014-07-21 11:30:00,17.98,17.99,17.94,17.95,978000.0,17.98,17.99,17.94,17.95,978000.0
2014-07-21 11:40:00,17.95,17.97,17.9,17.92,682000.0,17.95,17.97,17.9,17.92,682000.0
2014-07-21 11:50:00,17.93,17.97,17.92,17.96,600000.0,17.93,17.97,17.92,17.96,600000.0
2014-07-21 12:00:00,17.96,17.98,17.93,17.94,822000.0,17.96,17.98,17.93,17.94,822000.0
2014-07-21 12:10:00,17.93,17.94,17.91,17.92,348000.0,17.93,17.94,17.91,17.92,348000.0
2014-07-21 12:20:00,17.93,17.93,17.9,17.9,336000.0,17.93,17.93,17.9,17.9,336000.0
2014-07-21 12:30:00,17.91,17.93,17.9,17.91,640000.0,17.91,17.93,17.9,17.91,640000.0
2014-07-21 12:40:00,17.91,17.93,17.9,17.92,250000.0,17.91,17.93,17.9,17.92,250000.0
2014-07-21 12:50:00,17.92,17.93,17.89,17.89,550000.0,17.92,17.93,17.89,17.89,550000.0
2014-07-21 13:00:00,17.89,17.93,17.88,17.91,520000.0,17.89,17.93,17.88,17.91,520000.0
2014-07-21 13:10:00,17.91,17.93,17.91,17.93,406000.0,17.91,17.93,17.91,17.93,406000.0
2014-07-21 13:20:00,17.93,17.95,17.92,17.94,590000.0,17.93,17.95,17.92,17.94,590000.0
2014-07-21 13:30:00,17.94,17.95,17.93,17.94,312000.0,17.94,17.95,17.93,17.94,312000.0
2014-07-21 13:40:00,17.95,17.97,17.94,17.97,750000.0,17.95,17.97,17.94,17.97,750000.0
2014-07-21 13:50:00,17.97,17.99,17.96,17.98,528000.0,17.97,17.99,17.96,17.98,528000.0
2014-07-21 14:00:00,17.98,17.99,17.96,17.96,448000.0,17.98,17.99,17.96,17.96,448000.0
2014-07-21 14:10:00,17.96,17.99,17.92,17.95,394000.0,17.96,17.99,17.92,17.95,394000.0
2014-07-21 14:20:00,17.94,17.95,17.92,17.93,320000.0,17.94,17.95,17.92,17.93,320000.0
2014-07-21 14:30:00,17.92,17.95,17.92,17.95,558000.0,17.92,17.95,17.92,17.95,558000.0
2014-07-21 14:40:00,17.95,17.97,17.94,17.95,390000.0,17.95,17.97,17.94,17.95,390000.0
2014-07-21 14:50:00,17.95,18.0,17.95,17.98,642000.0,17.95,18.0,17.95,17.98,642000.0
2014-07-21 15:00:00,17.98,17.99,17.96,17.99,362000.0,17.98,17.99,17.96,17.99,362000.0
2014-07-21 15:10:00,17.98,18.01,17.97,17.99,958000.0,17.98,18.01,17.97,17.99,958000.0
2014-07-21 15:20:00,17.98,18.03,17.98,18.03,936000.0,17.98,18.03,17.98,18.03,936000.0
2014-07-21 15:30:00,18.02,18.03,17.99,18.01,750000.0,18.02,18.03,17.99,18.01,750000.0
2014-07-21 15:40:00,18.0,18.01,17.99,17.99,882000.0,18.0,18.01,17.99,17.99,882000.0
2014-07-21 15:50:00,17.99,18.0,17.98,17.99,2190000.0,17.99,18.0,17.98,17.99,2190000.0
2014-07-22 09:30:00,17.76,17.91,17.76,17.86,5294000.0,17.76,17.91,17.76,17.86,5294000.0
2014-07-22 09:40:00,17.87,17.93,17.8,17.91,3284000.0,17.87,17.93,17.8,17.91,3284000.0
2014-07-22 09:50:00,17.9,17.92,17.84,17.89,2038000.0,17.9,17.92,17.84,17.89,2038000.0
2014-07-22 10:00:00,17.89,18.02,17.89,18.0,2930000.0,17.89,18.02,17.89,18.0,2930000.0
2014-07-22 10:10:00,18.01,18.08,18.01,18.04,3060000.0,18.01,18.08,18.01,18.04,3060000.0
2014-07-22 10:20:00,18.04,18.09,18.03,18.08,1920000.0,18.04,18.09,18.03,18.08,1920000.0
2014-07-22 10:30:00,18.08,18.1,18.04,18.06,1108000.0,18.08,18.1,18.04,18.06,1108000.0
2014-07-22 10:40:00,18.06,18.1,18.04,18.1,1022000.0,18.06,18.1,18.04,18.1,1022000.0
2014-07-22 10:50:00,18.1,18.14,18.09,18.11,1486000.0,18.1,18.14,18.09,18.11,1486000.0
2014-07-22 11:00:00,18.1,18.11,18.08,18.09,1162000.0,18.1,18.11,18.08,18.09,1162000.0
2014-07-22 11:10:00,18.09,18.09,18.06,18.08,926000.0,18.09,18.09,18.06,18.08,926000.0
2014-07-22 11:20:00,18.07,18.07,18.06,18.07,1178000.0,18.07,18.07,18.06,18.07,1178000.0
2014-07-22 11:30:00,18.07,18.13,18.07,18.1,1810000.0,18.07,18.13,18.07,18.1,1810000.0
2014-07-22 11:40:00,18.1,18.15,18.1,18.1,792000.0,18.1,18.15,18.1,18.1,792000.0
2014-07-22 11:50:00,18.11,18.11,18.06,18.07,948000.0,18.11,18.11,18.06,18.07,948000.0
2014-07-22 12:00:00,18.07,18.08,18.07,18.07,480000.0,18.07,18.08,18.07,18.07,480000.0
2014-07-22 12:10:00,18.07,18.08,18.05,18.06,532000.0,18.07,18.08,18.05,18.06,532000.0
2014-07-22 12:20:00,18.06,18.06,18.05,18.05,668000.0,18.06,18.06,18.05,18.05,668000.0
2014-07-22 12:30:00,18.05,18.07,18.03,18.03,608000.0,18.05,18.07,18.03,18.03,608000.0
2014-07-22 12:40:00,18.04,18.04,18.03,18.03,568000.0,18.04,18.04,18.03,18.03,568000.0
2014-07-22 12:50:00,18.04,18.04,18.03,18.03,416000.0,18.04,18.04,18.03,18.03,416000.0
2014-07-22 13:00:00,18.03,18.05,18.03,18.04,662000.0,18.03,18.05,18.03,18.04,662000.0
2014-07-22 13:10:00,18.04,18.06,18.03,18.05,696000.0,18.04,18.06,18.03,18.05,696000.0
2014-07-22 13:20:00,18.04,18.07,18.04,18.05,630000.0,18.04,18.07,18.04,18.05,630000.0
2014-07-22 13:30:00,18.05,18.07,18.04,18.05,472000.0,18.05,18.07,18.04,18.05,472000.0
2014-07-22 13:40:00,18.06,18.06,18.04,18.05,542000.0,18.06,18.06,18.04,18.05,542000.0
2014-07-22 13:50:00,18.05,18.06,18.04,18.04,646000.0,18.05,18.06,18.04,18.04,646000.0
2014-07-22 14:00:00,18.04,18.09,18.04,18.09,622000.0,18.04,18.09,18.04,18.09,622000.0
2014-07-22 14:10:00,18.08,18.09,18.07,18.08,468000.0,18.08,18.09,18.07,18.08,468000.0
2014-07-22 14:20:00,18.08,18.09,18.07,18.07,406000.0,18.08,18.09,18.07,18.07,406000.0
2014-07-22 14:30:00,18.07,18.08,18.06,18.06,502000.0,18.07,18.08,18.06,18.06,502000.0
2014-07-22 14:40:00,18.06,18.07,18.03,18.04,1010000.0,18.06,18.07,18.03,18.04,1010000.0
2014-07-22 14:50:00,18.04,18.05,18.03,18.04,678000.0,18.04,18.05,18.03,18.04,678000.0
2014-07-22 15:00:00,18.04,18.05,18.03,18.04,372000.0,18.04,18.05,18.03,18.04,372000.0
2014-07-22 15:10:00,18.05,18.05,18.04,18.04,628000.0,18.05,18.05,18.04,18.04,628000.0
2014-07-22 15:20:00,18.04,18.04,18.01,18.03,622000.0,18.04,18.04,18.01,18.03,622000.0
2014-07-22 15:30:00,18.03,18.05,18.03,18.04,822000.0,18.03,18.05,18.03,18.04,822000.0
2014-07-22 15:40:00,18.03,18.04,18.03,18.04,806000.0,18.03,18.04,18.03,18.04,806000.0
2014-07-22 15:50:00,18.04,18.06,18.03,18.04,2710000.0,18.04,18.06,18.03,18.04,2710000.0
2014-07-23 09:30:00,17.95,18.0,17.93,17.93,2882000.0,17.95,18.0,17.93,17.93,2882000.0
2014-07-23 09:40:00,17.92,17.97,17.9,17.96,2158000.0,17.92,17.97,17.9,17.96,2158000.0
2014-07-23 09:50:00,17.96,18.03,17.95,17.98,1472000.0,17.96,18.03,17.95,17.98,1472000.0
2014-07-23 10:00:00,17.98,17.98,17.93,17.96,1354000.0,17.98,17.98,17.93,17.96,1354000.0
2014-07-23 10:10:00,17.96,17.98,17.94,17.94,1656000.0,17.96,17.98,17.94,17.94,1656000.0
2014-07-23 10:20:00,17.94,17.95,17.89,17.91,1766000.0,17.94,17.95,17.89,17.91,1766000.0
2014-07-23 10:30:00,17.91,17.94,17.9,17.91,1584000.0,17.91,17.94,17.9,17.91,1584000.0
2014-07-23 10:40:00,17.92,17.92,17.88,17.89,1538000.0,17.92,17.92,17.88,17.89,1538000.0
2014-07-23 10:50:00,17.9,17.9,17.85,17.85,1672000.0,17.9,17.9,17.85,17.85,1672000.0
2014-07-23 11:00:00,17.86,17.89,17.85,17.88,1756000.0,17.86,17.89,17.85,17.88,1756000.0
2014-07-23 11:10:00,17.88,17.92,17.86,17.88,1724000.0,17.88,17.92,17.86,17.88,1724000.0
2014-07-23 11:20:00,17.88,17.89,17.85,17.87,1342000.0,17.88,17.89,17.85,17.87,1342000.0
2014-07-23 11:30:00,17.87,17.88,17.85,17.86,924000.0,17.87,17.88,17.85,17.86,924000.0
2014-07-23 11:40:00,17.85,17.87,17.83,17.86,1104000.0,17.85,17.87,17.83,17.86,1104000.0
2014-07-23 11:50:00,17.87,17.91,17.86,17.87,1074000.0,17.87,17.91,17.86,17.87,1074000.0
2014-07-23 12:00:00,17.88,17.9,17.86,17.87,608000.0,17.88,17.9,17.86,17.87,608000.0
2014-07-23 12:10:00,17.88,17.9,17.86,17.87,524000.0,17.88,17.9,17.86,17.87,524000.0
2014-07-23 12:20:00,17.87,17.88,17.84,17.85,554000.0,17.87,17.88,17.84,17.85,554000.0
2014-07-23 12:30:00,17.85,17.86,17.83,17.86,546000.0,17.85,17.86,17.83,17.86,546000.0
2014-07-23 12:40:00,17.84,17.87,17.84,17.85,576000.0,17.84,17.87,17.84,17.85,576000.0
2014-07-23 12:50:00,17.85,17.88,17.85,17.88,500000.0,17.85,17.88,17.85,17.88,500000.0
2014-07-23 13:00:00,17.88,17.89,17.84,17.85,536000.0,17.88,17.89,17.84,17.85,536000.0
2014-07-23 13:10:00,17.86,17.93,17.86,17.93,1214000.0,17.86,17.93,17.86,17.93,1214000.0
2014-07-23 13:20:00,17.93,17.95,17.91,17.92,638000.0,17.93,17.95,17.91,17.92,638000.0
2014-07-23 13:30:00,17.92,17.93,17.92,17.93,518000.0,17.92,17.93,17.92,17.93,518000.0
2014-07-23 13:40:00,17.93,17.94,17.92,17.93,522000.0,17.93,17.94,17.92,17.93,522000.0
2014-07-23 13:50:00,17.93,17.93,17.91,17.93,442000.0,17.93,17.93,17.91,17.93,442000.0
2014-07-23 14:00:00,17.93,17.93,17.91,17.92,480000.0,17.93,17.93,17.91,17.92,480000.0
2014-07-23 14:10:00,17.92,17.94,17.91,17.92,402000.0,17.92,17.94,17.91,17.92,402000.0
2014-07-23 14:20:00,17.92,17.92,17.89,17.9,434000.0,17.92,17.92,17.89,17.9,434000.0
2014-07-23 14:30:00,17.9,17.91,17.88,17.91,672000.0,17.9,17.91,17.88,17.91,672000.0
2014-07-23 14:40:00,17.9,17.9,17.89,17.89,472000.0,17.9,17.9,17.89,17.89,472000.0
2014-07-23 14:50:00,17.89,17.92,17.89,17.91,560000.0,17.89,17.92,17.89,17.91,560000.0
2014-07-23 15:00:00,17.91,17.91,17.89,17.9,818000.0,17.91,17.91,17.89,17.9,818000.0
2014-07-23 15:10:00,17.9,17.92,17.9,17.92,562000.0,17.9,17.92,17.9,17.92,562000.0
2014-07-23 15:20:00,17.91,17.92,17.9,17.9,660000.0,17.91,17.92,17.9,17.9,660000.0
2014-07-23 15:30:00,17.91,17.91,17.89,17.91,1036000.0,17.91,17.91,17.89,17.91,1036000.0
2014-07-23 15:40:00,17.91,17.91,17.89,17.91,1272000.0,17.91,17.91,17.89,17.91,1272000.0
2014-07-23 15:50:00,17.91,17.92,17.9,17.91,2538000.0,17.91,17.92,17.9,17.91,2538000.0
2014-07-24 09:30:00,18.0,18.24,17.99,18.14,5096000.0,18.0,18.24,17.99,18.14,5096000.0
2014-07-24 09:40:00,18.14,18.16,18.05,18.05,2346000.0,18.14,18.16,18.05,18.05,2346000.0
2014-07-24 09:50:00,18.06,18.08,18.01,18.06,2262000.0,18.06,18.08,18.01,18.06,2262000.0
2014-07-24 10:00:00,18.05,18.06,17.99,18.02,2924000.0,18.05,18.06,17.99,18.02,2924000.0
2014-07-24 10:10:00,18.01,18.04,17.96,17.99,1446000.0,18.01,18.04,17.96,17.99,1446000.0
2014-07-24 10:20:00,17.99,18.01,17.95,17.96,1206000.0,17.99,18.01,17.95,17.96,1206000.0
2014-07-24 10:30:00,17.97,17.97,17.93,17.95,1570000.0,17.97,17.97,17.93,17.95,1570000.0
2014-07-24 10:40:00,17.95,17.99,17.93,17.94,1288000.0,17.95,17.99,17.93,17.94,1288000.0
2014-07-24 10:50:00,17.94,17.95,17.93,17.94,1822000.0,17.94,17.95,17.93,17.94,1822000.0
2014-07-24 11:00:00,17.94,18.01,17.93,18.0,1452000.0,17.94,18.01,17.93,18.0,1452000.0
2014-07-24 11:10:00,18.01,18.05,18.0,18.0,1492000.0,18.01,18.05,18.0,18.0,1492000.0
2014-07-24 11:20:00,18.01,18.02,17.98,18.0,1570000.0,18.01,18.02,17.98,18.0,1570000.0
2014-07-24 11:30:00,17.99,18.05,17.99,18.02,1374000.0,17.99,18.05,17.99,18.02,1374000.0
2014-07-24 11:40:00,18.03,18.05,18.02,18.05,1154000.0,18.03,18.05,18.02,18.05,1154000.0
2014-07-24 11:50:00,18.05,18.12,18.05,18.11,1810000.0,18.05,18.12,18.05,18.11,1810000.0
2014-07-24 12:00:00,18.11,18.12,18.06,18.06,1088000.0,18.11,18.12,18.06,18.06,1088000.0
2014-07-24 12:10:00,18.06,18.07,18.03,18.03,960000.0,18.06,18.07,18.03,18.03,960000.0
2014-07-24 12:20:00,18.03,18.05,17.99,18.02,1332000.0,18.03,18.05,17.99,18.02,1332000.0
2014-07-24 12:30:00,18.01,18.03,17.99,18.02,1140000.0,18.01,18.03,17.99,18.02,1140000.0
2014-07-24 12:40:00,18.02,18.04,18.01,18.03,632000.0,18.02,18.04,18.01,18.03,632000.0
2014-07-24 12:50:00,18.03,18.03,18.01,18.01,716000.0,18.03,18.03,18.01,18.01,716000.0
2014-07-24 13:00:00,18.01,18.01,17.98,17.99,1100000.0,18.01,18.01,17.98,17.99,1100000.0
2014-07-24 13:10:00,18.0,18.03,17.99,18.02,1088000.0,18.0,18.03,17.99,18.02,1088000.0
2014-07-24 13:20:00,18.01,18.02,17.99,18.01,962000.0,18.01,18.02,17.99,18.01,962000.0
2014-07-24 13:30:00,18.01,18.02,17.97,17.99,1180000.0,18.01,18.02,17.97,17.99,1180000.0
2014-07-24 13:40:00,17.99,17.99,17.97,17.98,992000.0,17.99,17.99,17.97,17.98,992000.0
2014-07-24 13:50:00,17.99,18.03,17.97,18.03,1268000.0,17.99,18.03,17.97,18.03,1268000.0
2014-07-24 14:00:00,18.03,18.04,18.02,18.03,1180000.0,18.03,18.04,18.02,18.03,1180000.0
2014-07-24 14:10:00,18.03,18.06,18.02,18.05,764000.0,18.03,18.06,18.02,18.05,764000.0
2014-07-24 14:20:00,18.05,18.07,18.02,18.07,980000.0,18.05,18.07,18.02,18.07,980000.0
2014-07-24 14:30:00,18.07,18.09,18.01,18.01,1740000.0,18.07,18.09,18.01,18.01,1740000.0
2014-07-24 14:40:00,18.02,18.04,17.98,17.98,2478000.0,18.02,18.04,17.98,17.98,2478000.0
2014-07-24 14:50:00,17.99,18.02,17.95,17.99,3098000.0,17.99,18.02,17.95,17.99,3098000.0
2014-07-24 15:00:00,17.99,18.0,17.96,17.99,1792000.0,17.99,18.0,17.96,17.99,1792000.0
2014-07-24 15:10:00,17.98,18.0,17.97,17.98,1384000.0,17.98,18.0,17.97,17.98,1384000.0
2014-07-24 15:20:00,17.97,17.98,17.93,17.95,3686000.0,17.97,17.98,17.93,17.95,3686000.0
2014-07-24 15:30:00,17.96,17.96,17.94,17.94,2792000.0,17.96,17.96,17.94,17.94,2792000.0
2014-07-24 15:40:00,17.94,18.0,17.93,17.99,3044000.0,17.94,18.0,17.93,17.99,3044000.0
2014-07-24 15:50:00,17.99,18.01,17.93,17.95,6408000.0,17.99,18.01,17.93,17.95,6408000.0
2014-07-25 09:30:00,15.87,15.99,15.74,15.96,44290000.0,15.87,15.99,15.74,15.96,44290000.0
2014-07-25 09:40:00,15.96,16.04,15.85,15.86,25082000.0,15.96,16.04,15.85,15.86,25082000.0
2014-07-25 09:50:00,15.86,16.05,15.86,15.97,13024000.0,15.86,16.05,15.86,15.97,13024000.0
2014-07-25 10:00:00,15.96,16.09,15.96,15.97,13924000.0,15.96,16.09,15.96,15.97,13924000.0
2014-07-25 10:10:00,15.97,16.01,15.95,15.97,8332000.0,15.97,16.01,15.95,15.97,8332000.0
2014-07-25 10:20:00,15.97,16.04,15.95,15.95,8644000.0,15.97,16.04,15.95,15.95,8644000.0
2014-07-25 10:30:00,15.95,15.97,15.84,15.84,11410000.0,15.95,15.97,15.84,15.84,11410000.0
2014-07-25 10:40:00,15.84,15.99,15.83,15.98,7508000.0,15.84,15.99,15.83,15.98,7508000.0
2014-07-25 10:50:00,15.98,15.99,15.88,15.89,6450000.0,15.98,15.99,15.88,15.89,6450000.0
2014-07-25 11:00:00,15.89,15.91,15.85,15.89,7196000.0,15.89,15.91,15.85,15.89,7196000.0
2014-07-25 11:10:00,15.89,15.94,15.89,15.93,5220000.0,15.89,15.94,15.89,15.93,5220000.0
2014-07-25 11:20:00,15.93,15.94,15.87,15.91,5920000.0,15.93,15.94,15.87,15.91,5920000.0
2014-07-25 11:30:00,15.92,15.95,15.89,15.94,4160000.0,15.92,15.95,15.89,15.94,4160000.0
2014-07-25 11:40:00,15.94,15.97,15.91,15.95,4010000.0,15.94,15.97,15.91,15.95,4010000.0
2014-07-25 11:50:00,15.95,15.99,15.94,15.96,3332000.0,15.95,15.99,15.94,15.96,3332000.0
2014-07-25 12:00:00,15.97,16.03,15.95,16.0,6804000.0,15.97,16.03,15.95,16.0,6804000.0
2014-07-25 12:10:00,16.0,16.11,16.0,16.1,6468000.0,16.0,16.11,16.0,16.1,6468000.0
2014-07-25 12:20:00,16.1,16.14,16.07,16.09,6970000.0,16.1,16.14,16.07,16.09,6970000.0
2014-07-25 12:30:00,16.09,16.1,16.04,16.08,3410000.0,16.09,16.1,16.04,16.08,3410000.0
2014-07-25 12:40:00,16.08,16.21,16.08,16.16,6944000.0,16.08,16.21,16.08,16.16,6944000.0
2014-07-25 12:50:00,16.16,16.24,16.15,16.18,5884000.0,16.16,16.24,16.15,16.18,5884000.0
2014-07-25 13:00:00,16.18,16.19,16.11,16.17,4134000.0,16.18,16.19,16.11,16.17,4134000.0
2014-07-25 13:10:00,16.17,16.24,16.16,16.21,3632000.0,16.17,16.24,16.16,16.21,3632000.0
2014-07-25 13:20:00,16.21,16.21,16.16,16.21,3110000.0,16.21,16.21,16.16,16.21,3110000.0
2014-07-25 13:30:00,16.21,16.22,16.13,16.17,3900000.0,16.21,16.22,16.13,16.17,3900000.0
2014-07-25 13:40:00,16.17,16.19,16.15,16.18,2224000.0,16.17,16.19,16.15,16.18,2224000.0
2014-07-25 13:50:00,16.18,16.2,16.1,16.1,3890000.0,16.18,16.2,16.1,16.1,3890000.0
2014-07-25 14:00:00,16.1,16.11,16.08,16.08,4320000.0,16.1,16.11,16.08,16.08,4320000.0
2014-07-25 14:10:00,16.08,16.15,16.08,16.14,2690000.0,16.08,16.15,16.08,16.14,2690000.0
2014-07-25 14:20:00,16.14,16.17,16.11,16.15,2884000.0,16.14,16.17,16.11,16.15,2884000.0
2014-07-25 14:30:00,16.15,16.16,16.09,16.1,2896000.0,16.15,16.16,16.09,16.1,2896000.0
2014-07-25 14:40:00,16.11,16.12,16.1,16.11,1696000.0,16.11,16.12,16.1,16.11,1696000.0
2014-07-25 14:50:00,16.11,16.14,16.1,16.1,3034000.0,16.11,16.14,16.1,16.1,3034000.0
2014-07-25 15:00:00,16.11,16.11,16.09,16.1,3108000.0,16.11,16.11,16.09,16.1,3108000.0
2014-07-25 15:10:00,16.1,16.17,16.1,16.13,3872000.0,16.1,16.17,16.1,16.13,3872000.0
2014-07-25 15:20:00,16.13,16.18,16.13,16.13,4018000.0,16.13,16.18,16.13,16.13,4018000.0
2014-07-25 15:30:00,16.13,16.15,16.09,16.1,5218000.0,16.13,16.15,16.09,16.1,5218000.0
2014-07-25 15:40:00,16.1,16.13,16.1,16.13,5402000.0,16.1,16.13,16.1,16.13,5402000.0
2014-07-25 15:50:00,16.13,16.2,16.11,16.2,12748000.0,16.13,16.2,16.11,16.2,12748000.0
2014-07-28 09:30:00,16.21,16.24,16.01,16.07,7792000.0,16.21,16.24,16.01,16.07,7792000.0
2014-07-28 09:40:00,16.07,16.09,15.97,15.98,6080000.0,16.07,16.09,15.97,15.98,6080000.0
2014-07-28 09:50:00,15.98,15.99,15.91,15.93,5548000.0,15.98,15.99,15.91,15.93,5548000.0
2014-07-28 10:00:00,15.94,15.95,15.88,15.9,5962000.0,15.94,15.95,15.88,15.9,5962000.0
2014-07-28 10:10:00,15.9,15.96,15.85,15.87,4344000.0,15.9,15.96,15.85,15.87,4344000.0
2014-07-28 10:20:00,15.87,15.89,15.83,15.86,5044000.0,15.87,15.89,15.83,15.86,5044000.0
2014-07-28 10:30:00,15.86,15.9,15.83,15.87,3176000.0,15.86,15.9,15.83,15.87,3176000.0
2014-07-28 10:40:00,15.87,15.92,15.86,15.88,2192000.0,15.87,15.92,15.86,15.88,2192000.0
2014-07-28 10:50:00,15.89,15.92,15.88,15.9,2114000.0,15.89,15.92,15.88,15.9,2114000.0
2014-07-28 11:00:00,15.9,15.94,15.89,15.92,1914000.0,15.9,15.94,15.89,15.92,1914000.0
2014-07-28 11:10:00,15.93,15.96,15.91,15.94,1742000.0,15.93,15.96,15.91,15.94,1742000.0
2014-07-28 11:20:00,15.94,15.96,15.93,15.93,1886000.0,15.94,15.96,15.93,15.93,1886000.0
2014-07-28 11:30:00,15.93,15.96,15.91,15.91,2016000.0,15.93,15.96,15.91,15.91,2016000.0
2014-07-28 11:40:00,15.91,15.92,15.89,15.92,2026000.0,15.91,15.92,15.89,15.92,2026000.0
2014-07-28 11:50:00,15.92,15.93,15.88,15.88,1930000.0,15.92,15.93,15.88,15.88,1930000.0
2014-07-28 12:00:00,15.88,15.92,15.88,15.91,1288000.0,15.88,15.92,15.88,15.91,1288000.0
2014-07-28 12:10:00,15.91,15.92,15.86,15.9,1848000.0,15.91,15.92,15.86,15.9,1848000.0
2014-07-28 12:20:00,15.9,15.91,15.88,15.9,706000.0,15.9,15.91,15.88,15.9,706000.0
2014-07-28 12:30:00,15.9,15.92,15.9,15.91,792000.0,15.9,15.92,15.9,15.91,792000.0
2014-07-28 12:40:00,15.91,15.92,15.89,15.91,1344000.0,15.91,15.92,15.89,15.91,1344000.0
2014-07-28 12:50:00,15.92,15.93,15.91,15.92,1190000.0,15.92,15.93,15.91,15.92,1190000.0
2014-07-28 13:00:00,15.91,15.92,15.9,15.92,1428000.0,15.91,15.92,15.9,15.92,1428000.0
2014-07-28 13:10:00,15.92,15.93,15.9,15.92,1520000.0,15.92,15.93,15.9,15.92,1520000.0
2014-07-28 13:20:00,15.92,15.95,15.91,15.94,1956000.0,15.92,15.95,15.91,15.94,1956000.0
2014-07-28 13:30:00,15.94,16.04,15.94,16.02,4134000.0,15.94,16.04,15.94,16.02,4134000.0
2014-07-28 13:40:00,16.03,16.04,15.99,16.01,2484000.0,16.03,16.04,15.99,16.01,2484000.0
2014-07-28 13:50:00,16.01,16.04,15.99,16.01,1310000.0,16.01,16.04,15.99,16.01,1310000.0
2014-07-28 14:00:00,16.02,16.02,15.99,16.0,1034000.0,16.02,16.02,15.99,16.0,1034000.0
2014-07-28 14:10:00,16.0,16.02,15.95,15.98,1544000.0,16.0,16.02,15.95,15.98,1544000.0
2014-07-28 14:20:00,15.98,15.99,15.96,15.97,1428000.0,15.98,15.99,15.96,15.97,1428000.0
2014-07-28 14:30:00,15.97,16.01,15.95,16.0,1406000.0,15.97,16.01,15.95,16.0,1406000.0
2014-07-28 14:40:00,16.0,16.01,15.98,16.01,1052000.0,16.0,16.01,15.98,16.01,1052000.0
2014-07-28 14:50:00,16.01,16.06,16.01,16.06,2074000.0,16.01,16.06,16.01,16.06,2074000.0
2014-07-28 15:00:00,16.06,16.08,16.05,16.08,1846000.0,16.06,16.08,16.05,16.08,1846000.0
2014-07-28 15:10:00,16.08,16.09,16.05,16.06,2054000.0,16.08,16.09,16.05,16.06,2054000.0
2014-07-28 15:20:00,16.06,16.07,16.02,16.02,1798000.0,16.06,16.07,16.02,16.02,1798000.0
2014-07-28 15:30:00,16.02,16.04,16.01,16.01,2196000.0,16.02,16.04,16.01,16.01,2196000.0
2014-07-28 15:40:00,16.01,16.04,16.01,16.02,2860000.0,16.01,16.04,16.01,16.02,2860000.0
2014-07-28 15:50:00,16.02,16.04,16.01,16.02,3990000.0,16.02,16.04,16.01,16.02,3990000.0
2014-07-29 09:30:00,16.12,16.12,15.97,16.06,4898000.0,16.12,16.12,15.97,16.06,4898000.0
2014-07-29 09:40:00,16.06,16.12,16.03,16.11,3098000.0,16.06,16.12,16.03,16.11,3098000.0
2014-07-29 09:50:00,16.11,16.13,16.09,16.12,2708000.0,16.11,16.13,16.09,16.12,2708000.0
2014-07-29 10:00:00,16.12,16.14,16.1,16.14,2190000.0,16.12,16.14,16.1,16.14,2190000.0
2014-07-29 10:10:00,16.13,16.14,16.09,16.11,2090000.0,16.13,16.14,16.09,16.11,2090000.0
2014-07-29 10:20:00,16.11,16.15,16.1,16.12,1720000.0,16.11,16.15,16.1,16.12,1720000.0
2014-07-29 10:30:00,16.12,16.13,16.09,16.1,1256000.0,16.12,16.13,16.09,16.1,1256000.0
2014-07-29 10:40:00,16.11,16.12,16.09,16.1,706000.0,16.11,16.12,16.09,16.1,706000.0
2014-07-29 10:50:00,16.11,16.11,16.07,16.08,1160000.0,16.11,16.11,16.07,16.08,1160000.0
2014-07-29 11:00:00,16.07,16.08,16.04,16.04,1814000.0,16.07,16.08,16.04,16.04,1814000.0
2014-07-29 11:10:00,16.04,16.1,16.02,16.08,1430000.0,16.04,16.1,16.02,16.08,1430000.0
2014-07-29 11:20:00,16.08,16.09,16.06,16.07,700000.0,16.08,16.09,16.06,16.07,700000.0
2014-07-29 11:30:00,16.07,16.07,16.03,16.03,738000.0,16.07,16.07,16.03,16.03,738000.0
2014-07-29 11:40:00,16.03,16.07,16.02,16.07,678000.0,16.03,16.07,16.02,16.07,678000.0
2014-07-29 11:50:00,16.07,16.09,16.05,16.08,676000.0,16.07,16.09,16.05,16.08,676000.0
2014-07-29 12:00:00,16.08,16.09,16.07,16.07,398000.0,16.08,16.09,16.07,16.07,398000.0
2014-07-29 12:10:00,16.07,16.09,16.06,16.07,750000.0,16.07,16.09,16.06,16.07,750000.0
2014-07-29 12:20:00,16.07,16.08,16.05,16.07,730000.0,16.07,16.08,16.05,16.07,730000.0
2014-07-29 12:30:00,16.07,16.08,16.05,16.07,736000.0,16.07,16.08,16.05,16.07,736000.0
2014-07-29 12:40:00,16.07,16.09,16.07,16.08,504000.0,16.07,16.09,16.07,16.08,504000.0
2014-07-29 12:50:00,16.08,16.09,16.06,16.07,236000.0,16.08,16.09,16.06,16.07,236000.0
2014-07-29 13:00:00,16.08,16.08,16.06,16.08,468000.0,16.08,16.08,16.06,16.08,468000.0
2014-07-29 13:10:00,16.08,16.08,16.05,16.06,338000.0,16.08,16.08,16.05,16.06,338000.0
2014-07-29 13:20:00,16.06,16.09,16.06,16.08,506000.0,16.06,16.09,16.06,16.08,506000.0
2014-07-29 13:30:00,16.09,16.09,16.08,16.08,208000.0,16.09,16.09,16.08,16.08,208000.0
2014-07-29 13:40:00,16.09,16.09,16.08,16.08,540000.0,16.09,16.09,16.08,16.08,540000.0
2014-07-29 13:50:00,16.08,16.1,16.08,16.09,568000.0,16.08,16.1,16.08,16.09,568000.0
2014-07-29 14:00:00,16.1,16.1,16.09,16.09,426000.0,16.1,16.1,16.09,16.09,426000.0
2014-07-29 14:10:00,16.09,16.1,16.05,16.06,598000.0,16.09,16.1,16.05,16.06,598000.0
2014-07-29 14:20:00,16.06,16.07,16.03,16.06,1964000.0,16.06,16.07,16.03,16.06,1964000.0
2014-07-29 14:30:00,16.06,16.06,16.03,16.03,682000.0,16.06,16.06,16.03,16.03,682000.0
2014-07-29 14:40:00,16.04,16.06,16.04,16.06,436000.0,16.04,16.06,16.04,16.06,436000.0
2014-07-29 14:50:00,16.05,16.06,16.04,16.05,412000.0,16.05,16.06,16.04,16.05,412000.0
2014-07-29 15:00:00,16.04,16.05,16.03,16.04,790000.0,16.04,16.05,16.03,16.04,790000.0
2014-07-29 15:10:00,16.03,16.05,16.03,16.04,484000.0,16.03,16.05,16.03,16.04,484000.0
2014-07-29 15:20:00,16.05,16.05,16.03,16.04,718000.0,16.05,16.05,16.03,16.04,718000.0
2014-07-29 15:30:00,16.04,16.04,16.02,16.04,1240000.0,16.04,16.04,16.02,16.04,1240000.0
2014-07-29 15:40:00,16.04,16.04,16.01,16.03,1332000.0,16.04,16.04,16.01,16.03,1332000.0
2014-07-29 15:50:00,16.03,16.03,16.0,16.0,2674000.0,16.03,16.03,16.0,16.0,2674000.0
2014-07-30 09:30:00,16.07,16.1,15.98,16.02,5612000.0,16.07,16.1,15.98,16.02,5612000.0
2014-07-30 09:40:00,16.03,16.09,16.02,16.06,2910000.0,16.03,16.09,16.02,16.06,2910000.0
2014-07-30 09:50:00,16.06,16.11,16.01,16.03,2950000.0,16.06,16.11,16.01,16.03,2950000.0
2014-07-30 10:00:00,16.02,16.05,15.96,16.0,3314000.0,16.02,16.05,15.96,16.0,3314000.0
2014-07-30 10:10:00,16.0,16.02,15.98,16.02,1190000.0,16.0,16.02,15.98,16.02,1190000.0
2014-07-30 10:20:00,16.01,16.02,15.97,15.99,1296000.0,16.01,16.02,15.97,15.99,1296000.0
2014-07-30 10:30:00,15.99,16.03,15.97,15.98,1898000.0,15.99,16.03,15.97,15.98,1898000.0
2014-07-30 10:40:00,15.99,16.0,15.93,15.97,2916000.0,15.99,16.0,15.93,15.97,2916000.0
2014-07-30 10:50:00,15.97,16.01,15.96,15.99,1302000.0,15.97,16.01,15.96,15.99,1302000.0
2014-07-30 11:00:00,15.98,16.02,15.96,16.0,1384000.0,15.98,16.02,15.96,16.0,1384000.0
2014-07-30 11:10:00,16.01,16.06,16.0,16.05,2310000.0,16.01,16.06,16.0,16.05,2310000.0
2014-07-30 11:20:00,16.05,16.09,16.04,16.05,1130000.0,16.05,16.09,16.04,16.05,1130000.0
2014-07-30 11:30:00,16.06,16.07,16.01,16.01,766000.0,16.06,16.07,16.01,16.01,766000.0
2014-07-30 11:40:00,16.01,16.03,15.98,16.01,1470000.0,16.01,16.03,15.98,16.01,1470000.0
2014-07-30 11:50:00,16.0,16.01,15.98,16.0,800000.0,16.0,16.01,15.98,16.0,800000.0
2014-07-30 12:00:00,15.99,16.03,15.98,16.0,816000.0,15.99,16.03,15.98,16.0,816000.0
2014-07-30 12:10:00,16.0,16.01,15.97,16.0,978000.0,16.0,16.01,15.97,16.0,978000.0
2014-07-30 12:20:00,16.0,16.04,15.99,16.03,1550000.0,16.0,16.04,15.99,16.03,1550000.0
2014-07-30 12:30:00,16.02,16.05,16.01,16.04,390000.0,16.02,16.05,16.01,16.04,390000.0
2014-07-30 12:40:00,16.04,16.06,16.03,16.05,598000.0,16.04,16.06,16.03,16.05,598000.0
2014-07-30 12:50:00,16.05,16.05,16.03,16.03,478000.0,16.05,16.05,16.03,16.03,478000.0
2014-07-30 13:00:00,16.03,16.05,16.01,16.03,624000.0,16.03,16.05,16.01,16.03,624000.0
2014-07-30 13:10:00,16.04,16.05,16.02,16.03,508000.0,16.04,16.05,16.02,16.03,508000.0
2014-07-30 13:20:00,16.03,16.05,16.02,16.05,568000.0,16.03,16.05,16.02,16.05,568000.0
2014-07-30 13:30:00,16.05,16.08,16.04,16.06,828000.0,16.05,16.08,16.04,16.06,828000.0
2014-07-30 13:40:00,16.05,16.06,16.05,16.06,444000.0,16.05,16.06,16.05,16.06,444000.0
2014-07-30 13:50:00,16.06,16.06,16.05,16.06,338000.0,16.06,16.06,16.05,16.06,338000.0
2014-07-30 14:00:00,16.05,16.12,16.02,16.07,2608000.0,16.05,16.12,16.02,16.07,2608000.0
2014-07-30 14:10:00,16.07,16.13,16.06,16.1,1448000.0,16.07,16.13,16.06,16.1,1448000.0
2014-07-30 14:20:00,16.1,16.11,16.06,16.08,836000.0,16.1,16.11,16.06,16.08,836000.0
2014-07-30 14:30:00,16.08,16.08,16.04,16.07,700000.0,16.08,16.08,16.04,16.07,700000.0
2014-07-30 14:40:00,16.07,16.11,16.05,16.06,1158000.0,16.07,16.11,16.05,16.06,1158000.0
2014-07-30 14:50:00,16.06,16.08,16.06,16.08,836000.0,16.06,16.08,16.06,16.08,836000.0
2014-07-30 15:00:00,16.08,16.12,16.05,16.09,1318000.0,16.08,16.12,16.05,16.09,1318000.0
2014-07-30 15:10:00,16.09,16.09,16.05,16.09,968000.0,16.09,16.09,16.05,16.09,968000.0
2014-07-30 15:20:00,16.09,16.13,16.08,16.1,1302000.0,16.09,16.13,16.08,16.1,1302000.0
2014-07-30 15:30:00,16.1,16.13,16.1,16.13,1446000.0,16.1,16.13,16.1,16.13,1446000.0
2014-07-30 15:40:00,16.13,16.13,16.1,16.1,1304000.0,16.13,16.13,16.1,16.1,1304000.0
2014-07-30 15:50:00,16.11,16.14,16.11,16.13,3184000.0,16.11,16.14,16.11,16.13,3184000.0
2014-07-31 09:30:00,16.0,16.03,15.94,15.98,3888000.0,16.0,16.03,15.94,15.98,3888000.0
2014-07-31 09:40:00,15.99,15.99,15.93,15.98,3456000.0,15.99,15.99,15.93,15.98,3456000.0
2014-07-31 09:50:00,15.98,15.98,15.91,15.92,3050000.0,15.98,15.98,15.91,15.92,3050000.0
2014-07-31 10:00:00,15.92,15.92,15.87,15.88,3426000.0,15.92,15.92,15.87,15.88,3426000.0
2014-07-31 10:10:00,15.88,15.92,15.88,15.88,1876000.0,15.88,15.92,15.88,15.88,1876000.0
2014-07-31 10:20:00,15.88,15.89,15.86,15.86,1800000.0,15.88,15.89,15.86,15.86,1800000.0
2014-07-31 10:30:00,15.87,15.88,15.8,15.81,3054000.0,15.87,15.88,15.8,15.81,3054000.0
2014-07-31 10:40:00,15.81,15.81,15.75,15.78,3574000.0,15.81,15.81,15.75,15.78,3574000.0
2014-07-31 10:50:00,15.78,15.8,15.75,15.75,1874000.0,15.78,15.8,15.75,15.75,1874000.0
2014-07-31 11:00:00,15.75,15.77,15.73,15.75,4160000.0,15.75,15.77,15.73,15.75,4160000.0
2014-07-31 11:10:00,15.76,15.76,15.72,15.74,1516000.0,15.76,15.76,15.72,15.74,1516000.0
2014-07-31 11:20:00,15.73,15.78,15.73,15.75,2090000.0,15.73,15.78,15.73,15.75,2090000.0
2014-07-31 11:30:00,15.75,15.76,15.72,15.75,1488000.0,15.75,15.76,15.72,15.75,1488000.0
2014-07-31 11:40:00,15.75,15.77,15.71,15.71,1020000.0,15.75,15.77,15.71,15.71,1020000.0
2014-07-31 11:50:00,15.72,15.72,15.65,15.67,2314000.0,15.72,15.72,15.65,15.67,2314000.0
2014-07-31 12:00:00,15.67,15.7,15.66,15.69,1134000.0,15.67,15.7,15.66,15.69,1134000.0
2014-07-31 12:10:00,15.69,15.69,15.66,15.67,1096000.0,15.69,15.69,15.66,15.67,1096000.0
2014-07-31 12:20:00,15.67,15.68,15.65,15.66,1440000.0,15.67,15.68,15.65,15.66,1440000.0
2014-07-31 12:30:00,15.67,15.71,15.66,15.69,2696000.0,15.67,15.71,15.66,15.69,2696000.0
2014-07-31 12:40:00,15.69,15.74,15.68,15.73,1354000.0,15.69,15.74,15.68,15.73,1354000.0
2014-07-31 12:50:00,15.73,15.73,15.71,15.71,780000.0,15.73,15.73,15.71,15.71,780000.0
2014-07-31 13:00:00,15.72,15.72,15.7,15.72,780000.0,15.72,15.72,15.7,15.72,780000.0
2014-07-31 13:10:00,15.71,15.73,15.7,15.71,804000.0,15.71,15.73,15.7,15.71,804000.0
2014-07-31 13:20:00,15.71,15.72,15.69,15.71,504000.0,15.71,15.72,15.69,15.71,504000.0
2014-07-31 13:30:00,15.71,15.77,15.71,15.76,1464000.0,15.71,15.77,15.71,15.76,1464000.0
2014-07-31 13:40:00,15.76,15.76,15.72,15.74,732000.0,15.76,15.76,15.72,15.74,732000.0
2014-07-31 13:50:00,15.74,15.76,15.72,15.74,844000.0,15.74,15.76,15.72,15.74,844000.0
2014-07-31 14:00:00,15.74,15.74,15.71,15.72,1080000.0,15.74,15.74,15.71,15.72,1080000.0
2014-07-31 14:10:00,15.72,15.72,15.67,15.67,1686000.0,15.72,15.72,15.67,15.67,1686000.0
2014-07-31 14:20:00,15.67,15.68,15.65,15.68,1604000.0,15.67,15.68,15.65,15.68,1604000.0
2014-07-31 14:30:00,15.68,15.69,15.65,15.66,1026000.0,15.68,15.69,15.65,15.66,1026000.0
2014-07-31 14:40:00,15.65,15.66,15.61,15.65,1612000.0,15.65,15.66,15.61,15.65,1612000.0
2014-07-31 14:50:00,15.65,15.67,15.63,15.63,1964000.0,15.65,15.67,15.63,15.63,1964000.0
2014-07-31 15:00:00,15.63,15.66,15.62,15.64,1490000.0,15.63,15.66,15.62,15.64,1490000.0
2014-07-31 15:10:00,15.63,15.63,15.59,15.62,2400000.0,15.63,15.63,15.59,15.62,2400000.0
2014-07-31 15:20:00,15.61,15.64,15.6,15.63,1856000.0,15.61,15.64,15.6,15.63,1856000.0
2014-07-31 15:30:00,15.63,15.69,15.63,15.69,3774000.0,15.63,15.69,15.63,15.69,3774000.0
2014-07-31 15:40:00,15.69,15.7,15.66,15.69,3328000.0,15.69,15.7,15.66,15.69,3328000.0
2014-07-31 15:50:00,15.69,15.69,15.65,15.65,6650000.0,15.69,15.69,15.65,15.65,6650000.0
2014-08-01 09:30:00,15.68,15.79,15.64,15.78,5758000.0,15.68,15.79,15.64,15.78,5758000.0
2014-08-01 09:40:00,15.76,15.79,15.71,15.72,2818000.0,15.76,15.79,15.71,15.72,2818000.0
2014-08-01 09:50:00,15.72,15.77,15.7,15.74,2008000.0,15.72,15.77,15.7,15.74,2008000.0
2014-08-01 10:00:00,15.75,15.77,15.72,15.74,1662000.0,15.75,15.77,15.72,15.74,1662000.0
2014-08-01 10:10:00,15.74,15.75,15.66,15.67,2072000.0,15.74,15.75,15.66,15.67,2072000.0
2014-08-01 10:20:00,15.67,15.68,15.65,15.65,1880000.0,15.67,15.68,15.65,15.65,1880000.0
2014-08-01 10:30:00,15.66,15.66,15.59,15.6,2568000.0,15.66,15.66,15.59,15.6,2568000.0
2014-08-01 10:40:00,15.61,15.63,15.54,15.54,1798000.0,15.61,15.63,15.54,15.54,1798000.0
2014-08-01 10:50:00,15.55,15.59,15.52,15.52,2342000.0,15.55,15.59,15.52,15.52,2342000.0
2014-08-01 11:00:00,15.52,15.56,15.49,15.5,4420000.0,15.52,15.56,15.49,15.5,4420000.0
2014-08-01 11:10:00,15.5,15.51,15.44,15.44,3500000.0,15.5,15.51,15.44,15.44,3500000.0
2014-08-01 11:20:00,15.44,15.45,15.41,15.44,4716000.0,15.44,15.45,15.41,15.44,4716000.0
2014-08-01 11:30:00,15.44,15.45,15.36,15.38,3884000.0,15.44,15.45,15.36,15.38,3884000.0
2014-08-01 11:40:00,15.38,15.42,15.36,15.4,1466000.0,15.38,15.42,15.36,15.4,1466000.0
2014-08-01 11:50:00,15.39,15.4,15.35,15.36,2270000.0,15.39,15.4,15.35,15.36,2270000.0
2014-08-01 12:00:00,15.36,15.37,15.35,15.36,2214000.0,15.36,15.37,15.35,15.36,2214000.0
2014-08-01 12:10:00,15.36,15.37,15.35,15.36,2454000.0,15.36,15.37,15.35,15.36,2454000.0
2014-08-01 12:20:00,15.36,15.37,15.31,15.32,3848000.0,15.36,15.37,15.31,15.32,3848000.0
2014-08-01 12:30:00,15.32,15.34,15.28,15.28,1790000.0,15.32,15.34,15.28,15.28,1790000.0
2014-08-01 12:40:00,15.28,15.29,15.25,15.26,4744000.0,15.28,15.29,15.25,15.26,4744000.0
2014-08-01 12:50:00,15.26,15.28,15.26,15.26,3890000.0,15.26,15.28,15.26,15.26,3890000.0
2014-08-01 13:00:00,15.26,15.26,15.23,15.25,3320000.0,15.26,15.26,15.23,15.25,3320000.0
2014-08-01 13:10:00,15.25,15.29,15.25,15.27,4526000.0,15.25,15.29,15.25,15.27,4526000.0
2014-08-01 13:20:00,15.27,15.35,15.26,15.34,2720000.0,15.27,15.35,15.26,15.34,2720000.0
2014-08-01 13:30:00,15.35,15.35,15.3,15.32,3026000.0,15.35,15.35,15.3,15.32,3026000.0
2014-08-01 13:40:00,15.32,15.34,15.3,15.32,3066000.0,15.32,15.34,15.3,15.32,3066000.0
2014-08-01 13:50:00,15.32,15.34,15.29,15.33,2364000.0,15.32,15.34,15.29,15.33,2364000.0
2014-08-01 14:00:00,15.33,15.41,15.32,15.4,3888000.0,15.33,15.41,15.32,15.4,3888000.0
2014-08-01 14:10:00,15.39,15.41,15.37,15.39,3592000.0,15.39,15.41,15.37,15.39,3592000.0
2014-08-01 14:20:00,15.39,15.39,15.32,15.33,2492000.0,15.39,15.39,15.32,15.33,2492000.0
2014-08-01 14:30:00,15.33,15.38,15.32,15.37,2248000.0,15.33,15.38,15.32,15.37,2248000.0
2014-08-01 14:40:00,15.37,15.38,15.32,15.32,2768000.0,15.37,15.38,15.32,15.32,2768000.0
2014-08-01 14:50:00,15.33,15.34,15.29,15.32,2108000.0,15.33,15.34,15.29,15.32,2108000.0
2014-08-01 15:00:00,15.32,15.34,15.31,15.34,1192000.0,15.32,15.34,15.31,15.34,1192000.0
2014-08-01 15:10:00,15.34,15.36,15.32,15.34,968000.0,15.34,15.36,15.32,15.34,968000.0
2014-08-01 15:20:00,15.34,15.38,15.34,15.36,1712000.0,15.34,15.38,15.34,15.36,1712000.0
2014-08-01 15:30:00,15.36,15.38,15.35,15.37,2790000.0,15.36,15.38,15.35,15.37,2790000.0
2014-08-01 15:40:00,15.37,15.37,15.35,15.36,4212000.0,15.37,15.37,15.35,15.36,4212000.0
2014-08-01 15:50:00,15.36,15.4,15.35,15.35,9440000.0,15.36,15.4,15.35,15.35,9440000.0
2014-08-04 09:30:00,15.44,15.54,15.43,15.53,4456000.0,15.44,15.54,15.43,15.53,4456000.0
2014-08-04 09:40:00,15.53,15.55,15.45,15.55,2332000.0,15.53,15.55,15.45,15.55,2332000.0
2014-08-04 09:50:00,15.55,15.61,15.54,15.57,2990000.0,15.55,15.61,15.54,15.57,2990000.0
2014-08-04 10:00:00,15.57,15.64,15.54,15.62,2294000.0,15.57,15.64,15.54,15.62,2294000.0
2014-08-04 10:10:00,15.62,15.62,15.58,15.61,2284000.0,15.62,15.62,15.58,15.61,2284000.0
2014-08-04 10:20:00,15.61,15.66,15.6,15.63,2506000.0,15.61,15.66,15.6,15.63,2506000.0
2014-08-04 10:30:00,15.64,15.66,15.6,15.62,2472000.0,15.64,15.66,15.6,15.62,2472000.0
2014-08-04 10:40:00,15.62,15.65,15.6,15.63,2378000.0,15.62,15.65,15.6,15.63,2378000.0
2014-08-04 10:50:00,15.63,15.67,15.61,15.63,2516000.0,15.63,15.67,15.61,15.63,2516000.0
2014-08-04 11:00:00,15.63,15.65,15.61,15.65,1516000.0,15.63,15.65,15.61,15.65,1516000.0
2014-08-04 11:10:00,15.64,15.67,15.64,15.66,1448000.0,15.64,15.67,15.64,15.66,1448000.0
2014-08-04 11:20:00,15.65,15.71,15.65,15.7,2252000.0,15.65,15.71,15.65,15.7,2252000.0
2014-08-04 11:30:00,15.7,15.72,15.69,15.72,2360000.0,15.7,15.72,15.69,15.72,2360000.0
2014-08-04 11:40:00,15.72,15.72,15.68,15.71,1530000.0,15.72,15.72,15.68,15.71,1530000.0
2014-08-04 11:50:00,15.72,15.75,15.71,15.75,1492000.0,15.72,15.75,15.71,15.75,1492000.0
2014-08-04 12:00:00,15.74,15.75,15.72,15.73,904000.0,15.74,15.75,15.72,15.73,904000.0
2014-08-04 12:10:00,15.73,15.76,15.73,15.75,1762000.0,15.73,15.76,15.73,15.75,1762000.0
2014-08-04 12:20:00,15.76,15.81,15.75,15.8,2038000.0,15.76,15.81,15.75,15.8,2038000.0
2014-08-04 12:30:00,15.79,15.81,15.75,15.75,2774000.0,15.79,15.81,15.75,15.75,2774000.0
2014-08-04 12:40:00,15.75,15.77,15.75,15.76,878000.0,15.75,15.77,15.75,15.76,878000.0
2014-08-04 12:50:00,15.76,15.77,15.74,15.74,878000.0,15.76,15.77,15.74,15.74,878000.0
2014-08-04 13:00:00,15.74,15.76,15.72,15.73,1112000.0,15.74,15.76,15.72,15.73,1112000.0
2014-08-04 13:10:00,15.72,15.73,15.69,15.71,1154000.0,15.72,15.73,15.69,15.71,1154000.0
2014-08-04 13:20:00,15.71,15.72,15.67,15.67,942000.0,15.71,15.72,15.67,15.67,942000.0
2014-08-04 13:30:00,15.67,15.7,15.67,15.68,832000.0,15.67,15.7,15.67,15.68,832000.0
2014-08-04 13:40:00,15.68,15.72,15.68,15.71,538000.0,15.68,15.72,15.68,15.71,538000.0
2014-08-04 13:50:00,15.71,15.71,15.69,15.7,646000.0,15.71,15.71,15.69,15.7,646000.0
2014-08-04 14:00:00,15.7,15.72,15.7,15.72,406000.0,15.7,15.72,15.7,15.72,406000.0
2014-08-04 14:10:00,15.72,15.72,15.69,15.7,464000.0,15.72,15.72,15.69,15.7,464000.0
2014-08-04 14:20:00,15.7,15.71,15.69,15.71,382000.0,15.7,15.71,15.69,15.71,382000.0
2014-08-04 14:30:00,15.71,15.72,15.71,15.71,524000.0,15.71,15.72,15.71,15.71,524000.0
2014-08-04 14:40:00,15.72,15.74,15.7,15.73,724000.0,15.72,15.74,15.7,15.73,724000.0
2014-08-04 14:50:00,15.73,15.74,15.72,15.74,518000.0,15.73,15.74,15.72,15.74,518000.0
2014-08-04 15:00:00,15.73,15.74,15.72,15.73,584000.0,15.73,15.74,15.72,15.73,584000.0
2014-08-04 15:10:00,15.72,15.75,15.72,15.75,1502000.0,15.72,15.75,15.72,15.75,1502000.0
2014-08-04 15:20:00,15.75,15.76,15.74,15.75,1158000.0,15.75,15.76,15.74,15.75,1158000.0
2014-08-04 15:30:00,15.76,15.76,15.74,15.76,1228000.0,15.76,15.76,15.74,15.76,1228000.0
2014-08-04 15:40:00,15.76,15.76,15.74,15.74,2768000.0,15.76,15.76,15.74,15.74,2768000.0
2014-08-04 15:50:00,15.74,15.75,15.68,15.68,5856000.0,15.74,15.75,15.68,15.68,5856000.0
2014-08-05 09:30:00,15.64,15.71,15.6,15.66,3022000.0,15.64,15.71,15.6,15.66,3022000.0
2014-08-05 09:40:00,15.65,15.67,15.57,15.6,2270000.0,15.65,15.67,15.57,15.6,2270000.0
2014-08-05 09:50:00,15.6,15.62,15.57,15.59,2222000.0,15.6,15.62,15.57,15.59,2222000.0
2014-08-05 10:00:00,15.59,15.62,15.55,15.62,2168000.0,15.59,15.62,15.55,15.62,2168000.0
2014-08-05 10:10:00,15.62,15.64,15.6,15.62,1188000.0,15.62,15.64,15.6,15.62,1188000.0
2014-08-05 10:20:00,15.62,15.67,15.62,15.66,1268000.0,15.62,15.67,15.62,15.66,1268000.0
2014-08-05 10:30:00,15.66,15.7,15.66,15.69,1220000.0,15.66,15.7,15.66,15.69,1220000.0
2014-08-05 10:40:00,15.69,15.73,15.68,15.72,870000.0,15.69,15.73,15.68,15.72,870000.0
2014-08-05 10:50:00,15.72,15.72,15.66,15.68,806000.0,15.72,15.72,15.66,15.68,806000.0
2014-08-05 11:00:00,15.69,15.69,15.65,15.66,830000.0,15.69,15.69,15.65,15.66,830000.0
2014-08-05 11:10:00,15.66,15.71,15.65,15.71,412000.0,15.66,15.71,15.65,15.71,412000.0
2014-08-05 11:20:00,15.7,15.71,15.68,15.69,652000.0,15.7,15.71,15.68,15.69,652000.0
2014-08-05 11:30:00,15.68,15.69,15.66,15.67,680000.0,15.68,15.69,15.66,15.67,680000.0
2014-08-05 11:40:00,15.67,15.67,15.61,15.61,534000.0,15.67,15.67,15.61,15.61,534000.0
2014-08-05 11:50:00,15.61,15.64,15.6,15.62,804000.0,15.61,15.64,15.6,15.62,804000.0
2014-08-05 12:00:00,15.61,15.62,15.57,15.61,1048000.0,15.61,15.62,15.57,15.61,1048000.0
2014-08-05 12:10:00,15.6,15.63,15.6,15.62,482000.0,15.6,15.63,15.6,15.62,482000.0
2014-08-05 12:20:00,15.62,15.62,15.58,15.59,454000.0,15.62,15.62,15.58,15.59,454000.0
2014-08-05 12:30:00,15.59,15.6,15.57,15.58,416000.0,15.59,15.6,15.57,15.58,416000.0
2014-08-05 12:40:00,15.59,15.6,15.57,15.59,400000.0,15.59,15.6,15.57,15.59,400000.0
2014-08-05 12:50:00,15.59,15.6,15.57,15.6,414000.0,15.59,15.6,15.57,15.6,414000.0
2014-08-05 13:00:00,15.6,15.61,15.58,15.58,400000.0,15.6,15.61,15.58,15.58,400000.0
2014-08-05 13:10:00,15.58,15.61,15.58,15.61,206000.0,15.58,15.61,15.58,15.61,206000.0
2014-08-05 13:20:00,15.6,15.62,15.59,15.62,470000.0,15.6,15.62,15.59,15.62,470000.0
2014-08-05 13:30:00,15.62,15.63,15.54,15.54,1122000.0,15.62,15.63,15.54,15.54,1122000.0
2014-08-05 13:40:00,15.54,15.57,15.51,15.56,2368000.0,15.54,15.57,15.51,15.56,2368000.0
2014-08-05 13:50:00,15.56,15.58,15.53,15.56,1220000.0,15.56,15.58,15.53,15.56,1220000.0
2014-08-05 14:00:00,15.56,15.58,15.51,15.52,1458000.0,15.56,15.58,15.51,15.52,1458000.0
2014-08-05 14:10:00,15.52,15.58,15.52,15.55,1258000.0,15.52,15.58,15.52,15.55,1258000.0
2014-08-05 14:20:00,15.56,15.58,15.53,15.56,828000.0,15.56,15.58,15.53,15.56,828000.0
2014-08-05 14:30:00,15.56,15.58,15.55,15.55,806000.0,15.56,15.58,15.55,15.55,806000.0
2014-08-05 14:40:00,15.55,15.56,15.53,15.54,844000.0,15.55,15.56,15.53,15.54,844000.0
2014-08-05 14:50:00,15.53,15.56,15.52,15.54,1096000.0,15.53,15.56,15.52,15.54,1096000.0
2014-08-05 15:00:00,15.54,15.55,15.5,15.51,1350000.0,15.54,15.55,15.5,15.51,1350000.0
2014-08-05 15:10:00,15.52,15.55,15.5,15.54,814000.0,15.52,15.55,15.5,15.54,814000.0
2014-08-05 15:20:00,15.54,15.55,15.52,15.52,826000.0,15.54,15.55,15.52,15.52,826000.0
2014-08-05 15:30:00,15.52,15.6,15.52,15.59,1380000.0,15.52,15.6,15.52,15.59,1380000.0
2014-08-05 15:40:00,15.58,15.61,15.58,15.61,1598000.0,15.58,15.61,15.58,15.61,1598000.0
2014-08-05 15:50:00,15.61,15.63,15.59,15.62,2962000.0,15.61,15.63,15.59,15.62,2962000.0
2014-08-06 09:30:00,15.53,15.61,15.51,15.6,2070000.0,15.53,15.61,15.51,15.6,2070000.0
2014-08-06 09:40:00,15.6,15.72,15.6,15.69,2836000.0,15.6,15.72,15.6,15.69,2836000.0
2014-08-06 09:50:00,15.69,15.71,15.66,15.67,1378000.0,15.69,15.71,15.66,15.67,1378000.0
2014-08-06 10:00:00,15.68,15.7,15.64,15.68,2276000.0,15.68,15.7,15.64,15.68,2276000.0
2014-08-06 10:10:00,15.69,15.74,15.68,15.73,2656000.0,15.69,15.74,15.68,15.73,2656000.0
2014-08-06 10:20:00,15.73,15.78,15.71,15.76,1754000.0,15.73,15.78,15.71,15.76,1754000.0
2014-08-06 10:30:00,15.76,15.78,15.7,15.72,1254000.0,15.76,15.78,15.7,15.72,1254000.0
2014-08-06 10:40:00,15.73,15.75,15.72,15.75,530000.0,15.73,15.75,15.72,15.75,530000.0
2014-08-06 10:50:00,15.73,15.76,15.73,15.75,1336000.0,15.73,15.76,15.73,15.75,1336000.0
2014-08-06 11:00:00,15.75,15.76,15.73,15.73,670000.0,15.75,15.76,15.73,15.73,670000.0
2014-08-06 11:10:00,15.74,15.74,15.7,15.72,710000.0,15.74,15.74,15.7,15.72,710000.0
2014-08-06 11:20:00,15.72,15.74,15.72,15.73,888000.0,15.72,15.74,15.72,15.73,888000.0
2014-08-06 11:30:00,15.73,15.75,15.71,15.74,722000.0,15.73,15.75,15.71,15.74,722000.0
2014-08-06 11:40:00,15.74,15.78,15.74,15.76,714000.0,15.74,15.78,15.74,15.76,714000.0
2014-08-06 11:50:00,15.76,15.77,15.74,15.76,494000.0,15.76,15.77,15.74,15.76,494000.0
2014-08-06 12:00:00,15.76,15.79,15.76,15.76,614000.0,15.76,15.79,15.76,15.76,614000.0
2014-08-06 12:10:00,15.76,15.77,15.73,15.74,534000.0,15.76,15.77,15.73,15.74,534000.0
2014-08-06 12:20:00,15.73,15.76,15.73,15.73,448000.0,15.73,15.76,15.73,15.73,448000.0
2014-08-06 12:30:00,15.73,15.77,15.73,15.74,588000.0,15.73,15.77,15.73,15.74,588000.0
2014-08-06 12:40:00,15.75,15.76,15.72,15.74,352000.0,15.75,15.76,15.72,15.74,352000.0
2014-08-06 12:50:00,15.73,15.74,15.72,15.73,288000.0,15.73,15.74,15.72,15.73,288000.0
2014-08-06 13:00:00,15.73,15.73,15.69,15.7,608000.0,15.73,15.73,15.69,15.7,608000.0
2014-08-06 13:10:00,15.7,15.71,15.69,15.71,404000.0,15.7,15.71,15.69,15.71,404000.0
2014-08-06 13:20:00,15.7,15.72,15.69,15.7,408000.0,15.7,15.72,15.69,15.7,408000.0
2014-08-06 13:30:00,15.7,15.72,15.68,15.71,460000.0,15.7,15.72,15.68,15.71,460000.0
2014-08-06 13:40:00,15.71,15.73,15.7,15.71,664000.0,15.71,15.73,15.7,15.71,664000.0
2014-08-06 13:50:00,15.71,15.71,15.69,15.69,480000.0,15.71,15.71,15.69,15.69,480000.0
2014-08-06 14:00:00,15.69,15.7,15.67,15.69,630000.0,15.69,15.7,15.67,15.69,630000.0
2014-08-06 14:10:00,15.69,15.7,15.68,15.69,312000.0,15.69,15.7,15.68,15.69,312000.0
2014-08-06 14:20:00,15.69,15.71,15.68,15.7,684000.0,15.69,15.71,15.68,15.7,684000.0
2014-08-06 14:30:00,15.7,15.71,15.68,15.7,536000.0,15.7,15.71,15.68,15.7,536000.0
2014-08-06 14:40:00,15.69,15.73,15.69,15.73,332000.0,15.69,15.73,15.69,15.73,332000.0
2014-08-06 14:50:00,15.73,15.73,15.7,15.71,258000.0,15.73,15.73,15.7,15.71,258000.0
2014-08-06 15:00:00,15.71,15.72,15.7,15.71,278000.0,15.71,15.72,15.7,15.71,278000.0
2014-08-06 15:10:00,15.71,15.71,15.68,15.69,430000.0,15.71,15.71,15.68,15.69,430000.0
2014-08-06 15:20:00,15.7,15.71,15.69,15.69,446000.0,15.7,15.71,15.69,15.69,446000.0
2014-08-06 15:30:00,15.68,15.69,15.67,15.68,746000.0,15.68,15.69,15.67,15.68,746000.0
2014-08-06 15:40:00,15.68,15.7,15.68,15.69,976000.0,15.68,15.7,15.68,15.69,976000.0
2014-08-06 15:50:00,15.69,15.72,15.69,15.69,2474000.0,15.69,15.72,15.69,15.69,2474000.0
2014-08-07 09:30:00,15.76,15.79,15.69,15.72,2798000.0,15.76,15.79,15.69,15.72,2798000.0
2014-08-07 09:40:00,15.72,15.72,15.65,15.66,2282000.0,15.72,15.72,15.65,15.66,2282000.0
2014-08-07 09:50:00,15.65,15.68,15.65,15.67,1452000.0,15.65,15.68,15.65,15.67,1452000.0
2014-08-07 10:00:00,15.67,15.68,15.59,15.62,2090000.0,15.67,15.68,15.59,15.62,2090000.0
2014-08-07 10:10:00,15.62,15.63,15.57,15.61,2192000.0,15.62,15.63,15.57,15.61,2192000.0
2014-08-07 10:20:00,15.61,15.63,15.58,15.62,1362000.0,15.61,15.63,15.58,15.62,1362000.0
2014-08-07 10:30:00,15.61,15.63,15.59,15.61,1162000.0,15.61,15.63,15.59,15.61,1162000.0
2014-08-07 10:40:00,15.61,15.62,15.56,15.56,1378000.0,15.61,15.62,15.56,15.56,1378000.0
2014-08-07 10:50:00,15.56,15.59,15.53,15.57,1214000.0,15.56,15.59,15.53,15.57,1214000.0
2014-08-07 11:00:00,15.56,15.59,15.55,15.59,1326000.0,15.56,15.59,15.55,15.59,1326000.0
2014-08-07 11:10:00,15.58,15.6,15.56,15.6,1292000.0,15.58,15.6,15.56,15.6,1292000.0
2014-08-07 11:20:00,15.6,15.62,15.57,15.58,1558000.0,15.6,15.62,15.57,15.58,1558000.0
2014-08-07 11:30:00,15.59,15.62,15.57,15.59,534000.0,15.59,15.62,15.57,15.59,534000.0
2014-08-07 11:40:00,15.59,15.6,15.55,15.56,716000.0,15.59,15.6,15.55,15.56,716000.0
2014-08-07 11:50:00,15.57,15.58,15.55,15.57,778000.0,15.57,15.58,15.55,15.57,778000.0
2014-08-07 12:00:00,15.57,15.59,15.55,15.58,964000.0,15.57,15.59,15.55,15.58,964000.0
2014-08-07 12:10:00,15.58,15.6,15.54,15.55,982000.0,15.58,15.6,15.54,15.55,982000.0
2014-08-07 12:20:00,15.55,15.58,15.54,15.56,606000.0,15.55,15.58,15.54,15.56,606000.0
2014-08-07 12:30:00,15.55,15.56,15.51,15.52,900000.0,15.55,15.56,15.51,15.52,900000.0
2014-08-07 12:40:00,15.52,15.55,15.52,15.54,322000.0,15.52,15.55,15.52,15.54,322000.0
2014-08-07 12:50:00,15.54,15.56,15.53,15.54,924000.0,15.54,15.56,15.53,15.54,924000.0
2014-08-07 13:00:00,15.54,15.63,15.54,15.59,2124000.0,15.54,15.63,15.54,15.59,2124000.0
2014-08-07 13:10:00,15.59,15.61,15.58,15.59,350000.0,15.59,15.61,15.58,15.59,350000.0
2014-08-07 13:20:00,15.58,15.62,15.56,15.6,690000.0,15.58,15.62,15.56,15.6,690000.0
2014-08-07 13:30:00,15.61,15.62,15.59,15.62,564000.0,15.61,15.62,15.59,15.62,564000.0
2014-08-07 13:40:00,15.62,15.63,15.59,15.61,620000.0,15.62,15.63,15.59,15.61,620000.0
2014-08-07 13:50:00,15.6,15.61,15.6,15.61,296000.0,15.6,15.61,15.6,15.61,296000.0
2014-08-07 14:00:00,15.61,15.61,15.59,15.61,696000.0,15.61,15.61,15.59,15.61,696000.0
2014-08-07 14:10:00,15.61,15.61,15.58,15.58,516000.0,15.61,15.61,15.58,15.58,516000.0
2014-08-07 14:20:00,15.58,15.59,15.57,15.58,586000.0,15.58,15.59,15.57,15.58,586000.0
2014-08-07 14:30:00,15.58,15.58,15.55,15.55,876000.0,15.58,15.58,15.55,15.55,876000.0
2014-08-07 14:40:00,15.56,15.58,15.56,15.57,320000.0,15.56,15.58,15.56,15.57,320000.0
2014-08-07 14:50:00,15.57,15.58,15.53,15.54,682000.0,15.57,15.58,15.53,15.54,682000.0
2014-08-07 15:00:00,15.54,15.57,15.52,15.54,650000.0,15.54,15.57,15.52,15.54,650000.0
2014-08-07 15:10:00,15.54,15.57,15.51,15.51,3272000.0,15.54,15.57,15.51,15.51,3272000.0
2014-08-07 15:20:00,15.51,15.52,15.48,15.51,1834000.0,15.51,15.52,15.48,15.51,1834000.0
2014-08-07 15:30:00,15.51,15.54,15.49,15.54,2072000.0,15.51,15.54,15.49,15.54,2072000.0
2014-08-07 15:40:00,15.54,15.56,15.53,15.54,1292000.0,15.54,15.56,15.53,15.54,1292000.0
2014-08-07 15:50:00,15.54,15.59,15.54,15.57,2590000.0,15.54,15.59,15.54,15.57,2590000.0
2014-08-08 09:30:00,15.6,15.61,15.53,15.6,2756000.0,15.6,15.61,15.53,15.6,2756000.0
2014-08-08 09:40:00,15.6,15.66,15.55,15.66,2170000.0,15.6,15.66,15.55,15.66,2170000.0
2014-08-08 09:50:00,15.65,15.74,15.63,15.7,2344000.0,15.65,15.74,15.63,15.7,2344000.0
2014-08-08 10:00:00,15.68,15.73,15.67,15.72,2062000.0,15.68,15.73,15.67,15.72,2062000.0
2014-08-08 10:10:00,15.72,15.72,15.68,15.7,964000.0,15.72,15.72,15.68,15.7,964000.0
2014-08-08 10:20:00,15.71,15.72,15.66,15.68,1386000.0,15.71,15.72,15.66,15.68,1386000.0
2014-08-08 10:30:00,15.67,15.68,15.64,15.68,912000.0,15.67,15.68,15.64,15.68,912000.0
2014-08-08 10:40:00,15.68,15.75,15.68,15.72,1648000.0,15.68,15.75,15.68,15.72,1648000.0
2014-08-08 10:50:00,15.72,15.73,15.7,15.71,556000.0,15.72,15.73,15.7,15.71,556000.0
2014-08-08 11:00:00,15.71,15.74,15.69,15.72,880000.0,15.71,15.74,15.69,15.72,880000.0
2014-08-08 11:10:00,15.72,15.74,15.72,15.74,650000.0,15.72,15.74,15.72,15.74,650000.0
2014-08-08 11:20:00,15.74,15.74,15.7,15.74,1852000.0,15.74,15.74,15.7,15.74,1852000.0
2014-08-08 11:30:00,15.73,15.75,15.71,15.71,446000.0,15.73,15.75,15.71,15.71,446000.0
2014-08-08 11:40:00,15.72,15.72,15.7,15.7,368000.0,15.72,15.72,15.7,15.7,368000.0
2014-08-08 11:50:00,15.7,15.74,15.69,15.73,398000.0,15.7,15.74,15.69,15.73,398000.0
2014-08-08 12:00:00,15.73,15.75,15.72,15.73,476000.0,15.73,15.75,15.72,15.73,476000.0
2014-08-08 12:10:00,15.73,15.75,15.72,15.73,372000.0,15.73,15.75,15.72,15.73,372000.0
2014-08-08 12:20:00,15.73,15.74,15.7,15.71,460000.0,15.73,15.74,15.7,15.71,460000.0
2014-08-08 12:30:00,15.71,15.71,15.69,15.7,330000.0,15.71,15.71,15.69,15.7,330000.0
2014-08-08 12:40:00,15.7,15.71,15.69,15.7,178000.0,15.7,15.71,15.69,15.7,178000.0
2014-08-08 12:50:00,15.7,15.71,15.7,15.7,138000.0,15.7,15.71,15.7,15.7,138000.0
2014-08-08 13:00:00,15.7,15.72,15.69,15.72,226000.0,15.7,15.72,15.69,15.72,226000.0
2014-08-08 13:10:00,15.72,15.75,15.71,15.75,672000.0,15.72,15.75,15.71,15.75,672000.0
2014-08-08 13:20:00,15.74,15.8,15.74,15.79,1850000.0,15.74,15.8,15.74,15.79,1850000.0
2014-08-08 13:30:00,15.79,15.79,15.77,15.78,900000.0,15.79,15.79,15.77,15.78,900000.0
2014-08-08 13:40:00,15.79,15.83,15.79,15.82,1498000.0,15.79,15.83,15.79,15.82,1498000.0
2014-08-08 13:50:00,15.81,15.85,15.81,15.84,1130000.0,15.81,15.85,15.81,15.84,1130000.0
2014-08-08 14:00:00,15.84,15.87,15.84,15.84,1068000.0,15.84,15.87,15.84,15.84,1068000.0
2014-08-08 14:10:00,15.84,15.84,15.82,15.83,582000.0,15.84,15.84,15.82,15.83,582000.0
2014-08-08 14:20:00,15.83,15.85,15.83,15.84,692000.0,15.83,15.85,15.83,15.84,692000.0
2014-08-08 14:30:00,15.84,15.86,15.83,15.86,680000.0,15.84,15.86,15.83,15.86,680000.0
2014-08-08 14:40:00,15.85,15.86,15.84,15.85,634000.0,15.85,15.86,15.84,15.85,634000.0
2014-08-08 14:50:00,15.85,15.86,15.84,15.84,388000.0,15.85,15.86,15.84,15.84,388000.0
2014-08-08 15:00:00,15.84,15.84,15.82,15.82,696000.0,15.84,15.84,15.82,15.82,696000.0
2014-08-08 15:10:00,15.82,15.83,15.81,15.81,822000.0,15.82,15.83,15.81,15.81,822000.0
2014-08-08 15:20:00,15.81,15.84,15.81,15.84,890000.0,15.81,15.84,15.81,15.84,890000.0
2014-08-08 15:30:00,15.84,15.84,15.82,15.83,944000.0,15.84,15.84,15.82,15.83,944000.0
2014-08-08 15:40:00,15.83,15.84,15.83,15.84,1758000.0,15.83,15.84,15.83,15.84,1758000.0
2014-08-08 15:50:00,15.84,15.86,15.83,15.84,3598000.0,15.84,15.86,15.83,15.84,3598000.0
2014-08-11 09:30:00,15.92,16.0,15.9,15.98,3912000.0,15.92,16.0,15.9,15.98,3912000.0
2014-08-11 09:40:00,15.98,15.99,15.95,15.95,1698000.0,15.98,15.99,15.95,15.95,1698000.0
2014-08-11 09:50:00,15.95,16.01,15.95,16.01,2124000.0,15.95,16.01,15.95,16.01,2124000.0
2014-08-11 10:00:00,16.01,16.02,15.94,15.98,1422000.0,16.01,16.02,15.94,15.98,1422000.0
2014-08-11 10:10:00,15.98,16.0,15.96,15.97,1020000.0,15.98,16.0,15.96,15.97,1020000.0
2014-08-11 10:20:00,15.97,15.98,15.95,15.95,626000.0,15.97,15.98,15.95,15.95,626000.0
2014-08-11 10:30:00,15.95,15.96,15.93,15.95,920000.0,15.95,15.96,15.93,15.95,920000.0
2014-08-11 10:40:00,15.95,15.96,15.92,15.92,802000.0,15.95,15.96,15.92,15.92,802000.0
2014-08-11 10:50:00,15.92,15.92,15.85,15.86,1908000.0,15.92,15.92,15.85,15.86,1908000.0
2014-08-11 11:00:00,15.86,15.9,15.84,15.89,1428000.0,15.86,15.9,15.84,15.89,1428000.0
2014-08-11 11:10:00,15.89,15.92,15.89,15.92,774000.0,15.89,15.92,15.89,15.92,774000.0
2014-08-11 11:20:00,15.92,15.92,15.9,15.91,666000.0,15.92,15.92,15.9,15.91,666000.0
2014-08-11 11:30:00,15.91,15.92,15.88,15.88,626000.0,15.91,15.92,15.88,15.88,626000.0
2014-08-11 11:40:00,15.88,15.92,15.88,15.91,716000.0,15.88,15.92,15.88,15.91,716000.0
2014-08-11 11:50:00,15.91,15.93,15.91,15.91,780000.0,15.91,15.93,15.91,15.91,780000.0
2014-08-11 12:00:00,15.91,15.92,15.91,15.92,650000.0,15.91,15.92,15.91,15.92,650000.0
2014-08-11 12:10:00,15.92,15.94,15.92,15.94,416000.0,15.92,15.94,15.92,15.94,416000.0
2014-08-11 12:20:00,15.94,15.95,15.93,15.95,298000.0,15.94,15.95,15.93,15.95,298000.0
2014-08-11 12:30:00,15.95,15.95,15.94,15.94,526000.0,15.95,15.95,15.94,15.94,526000.0
2014-08-11 12:40:00,15.94,15.95,15.94,15.94,304000.0,15.94,15.95,15.94,15.94,304000.0
2014-08-11 12:50:00,15.94,15.95,15.93,15.93,666000.0,15.94,15.95,15.93,15.93,666000.0
2014-08-11 13:00:00,15.94,15.95,15.93,15.94,272000.0,15.94,15.95,15.93,15.94,272000.0
2014-08-11 13:10:00,15.94,15.95,15.94,15.94,618000.0,15.94,15.95,15.94,15.94,618000.0
2014-08-11 13:20:00,15.94,15.95,15.93,15.93,356000.0,15.94,15.95,15.93,15.93,356000.0
2014-08-11 13:30:00,15.93,15.94,15.93,15.93,444000.0,15.93,15.94,15.93,15.93,444000.0
2014-08-11 13:40:00,15.93,15.95,15.92,15.94,610000.0,15.93,15.95,15.92,15.94,610000.0
2014-08-11 13:50:00,15.94,15.95,15.9,15.92,810000.0,15.94,15.95,15.9,15.92,810000.0
2014-08-11 14:00:00,15.92,15.93,15.91,15.92,614000.0,15.92,15.93,15.91,15.92,614000.0
2014-08-11 14:10:00,15.92,15.93,15.91,15.92,842000.0,15.92,15.93,15.91,15.92,842000.0
2014-08-11 14:20:00,15.92,15.92,15.9,15.9,460000.0,15.92,15.92,15.9,15.9,460000.0
2014-08-11 14:30:00,15.9,15.93,15.89,15.93,908000.0,15.9,15.93,15.89,15.93,908000.0
2014-08-11 14:40:00,15.93,15.95,15.92,15.95,602000.0,15.93,15.95,15.92,15.95,602000.0
2014-08-11 14:50:00,15.94,15.95,15.93,15.93,408000.0,15.94,15.95,15.93,15.93,408000.0
2014-08-11 15:00:00,15.93,15.95,15.91,15.95,768000.0,15.93,15.95,15.91,15.95,768000.0
2014-08-11 15:10:00,15.95,15.95,15.93,15.93,464000.0,15.95,15.95,15.93,15.93,464000.0
2014-08-11 15:20:00,15.93,15.96,15.93,15.95,766000.0,15.93,15.96,15.93,15.95,766000.0
2014-08-11 15:30:00,15.95,15.95,15.94,15.94,968000.0,15.95,15.95,15.94,15.94,968000.0
2014-08-11 15:40:00,15.93,15.94,15.9,15.91,1266000.0,15.93,15.94,15.9,15.91,1266000.0
2014-08-11 15:50:00,15.9,15.93,15.9,15.92,1824000.0,15.9,15.93,15.9,15.92,1824000.0
2014-08-12 09:30:00,15.94,15.97,15.91,15.97,2462000.0,15.94,15.97,15.91,15.97,2462000.0
2014-08-12 09:40:00,15.97,16.0,15.94,15.97,1618000.0,15.97,16.0,15.94,15.97,1618000.0
2014-08-12 09:50:00,15.97,16.0,15.95,16.0,870000.0,15.97,16.0,15.95,16.0,870000.0
2014-08-12 10:00:00,16.0,16.07,16.0,16.04,2164000.0,16.0,16.07,16.0,16.04,2164000.0
2014-08-12 10:10:00,16.04,16.06,16.01,16.06,1004000.0,16.04,16.06,16.01,16.06,1004000.0
2014-08-12 10:20:00,16.05,16.06,16.01,16.04,784000.0,16.05,16.06,16.01,16.04,784000.0
2014-08-12 10:30:00,16.04,16.04,15.98,15.98,854000.0,16.04,16.04,15.98,15.98,854000.0
2014-08-12 10:40:00,15.98,16.01,15.96,15.96,860000.0,15.98,16.01,15.96,15.96,860000.0
2014-08-12 10:50:00,15.96,15.97,15.94,15.96,700000.0,15.96,15.97,15.94,15.96,700000.0
2014-08-12 11:00:00,15.96,15.96,15.88,15.9,1114000.0,15.96,15.96,15.88,15.9,1114000.0
2014-08-12 11:10:00,15.9,15.94,15.9,15.93,690000.0,15.9,15.94,15.9,15.93,690000.0
2014-08-12 11:20:00,15.93,15.94,15.9,15.94,732000.0,15.93,15.94,15.9,15.94,732000.0
2014-08-12 11:30:00,15.94,15.95,15.92,15.94,356000.0,15.94,15.95,15.92,15.94,356000.0
2014-08-12 11:40:00,15.93,15.95,15.93,15.95,610000.0,15.93,15.95,15.93,15.95,610000.0
2014-08-12 11:50:00,15.95,15.96,15.93,15.95,644000.0,15.95,15.96,15.93,15.95,644000.0
2014-08-12 12:00:00,15.95,15.95,15.92,15.95,330000.0,15.95,15.95,15.92,15.95,330000.0
2014-08-12 12:10:00,15.94,15.96,15.94,15.94,260000.0,15.94,15.96,15.94,15.94,260000.0
2014-08-12 12:20:00,15.94,15.95,15.92,15.94,376000.0,15.94,15.95,15.92,15.94,376000.0
2014-08-12 12:30:00,15.94,15.98,15.94,15.98,638000.0,15.94,15.98,15.94,15.98,638000.0
2014-08-12 12:40:00,15.97,15.99,15.95,15.96,408000.0,15.97,15.99,15.95,15.96,408000.0
2014-08-12 12:50:00,15.96,15.97,15.95,15.96,472000.0,15.96,15.97,15.95,15.96,472000.0
2014-08-12 13:00:00,15.96,15.98,15.95,15.95,540000.0,15.96,15.98,15.95,15.95,540000.0
2014-08-12 13:10:00,15.95,15.97,15.95,15.97,280000.0,15.95,15.97,15.95,15.97,280000.0
2014-08-12 13:20:00,15.97,15.98,15.96,15.96,342000.0,15.97,15.98,15.96,15.96,342000.0
2014-08-12 13:30:00,15.97,15.97,15.93,15.94,298000.0,15.97,15.97,15.93,15.94,298000.0
2014-08-12 13:40:00,15.94,15.94,15.92,15.93,404000.0,15.94,15.94,15.92,15.93,404000.0
2014-08-12 13:50:00,15.92,15.94,15.92,15.92,284000.0,15.92,15.94,15.92,15.92,284000.0
2014-08-12 14:00:00,15.91,15.92,15.89,15.89,534000.0,15.91,15.92,15.89,15.89,534000.0
2014-08-12 14:10:00,15.9,15.91,15.88,15.89,412000.0,15.9,15.91,15.88,15.89,412000.0
2014-08-12 14:20:00,15.89,15.9,15.87,15.87,432000.0,15.89,15.9,15.87,15.87,432000.0
2014-08-12 14:30:00,15.87,15.88,15.85,15.88,830000.0,15.87,15.88,15.85,15.88,830000.0
2014-08-12 14:40:00,15.87,15.89,15.87,15.88,372000.0,15.87,15.89,15.87,15.88,372000.0
2014-08-12 14:50:00,15.88,15.89,15.87,15.88,314000.0,15.88,15.89,15.87,15.88,314000.0
2014-08-12 15:00:00,15.88,15.92,15.88,15.91,560000.0,15.88,15.92,15.88,15.91,560000.0
2014-08-12 15:10:00,15.91,15.94,15.91,15.93,802000.0,15.91,15.94,15.91,15.93,802000.0
2014-08-12 15:20:00,15.93,15.94,15.93,15.93,768000.0,15.93,15.94,15.93,15.93,768000.0
2014-08-12 15:30:00,15.93,15.97,15.93,15.96,864000.0,15.93,15.97,15.93,15.96,864000.0
2014-08-12 15:40:00,15.97,16.0,15.96,15.98,1112000.0,15.97,16.0,15.96,15.98,1112000.0
2014-08-12 15:50:00,15.98,15.98,15.96,15.97,1756000.0,15.98,15.98,15.96,15.97,1756000.0
2014-08-13 09:30:00,16.38,16.53,16.35,16.48,14464000.0,16.38,16.53,16.35,16.48,14464000.0
2014-08-13 09:40:00,16.48,16.51,16.4,16.4,5764000.0,16.48,16.51,16.4,16.4,5764000.0
2014-08-13 09:50:00,16.41,16.43,16.37,16.41,4016000.0,16.41,16.43,16.37,16.41,4016000.0
2014-08-13 10:00:00,16.42,16.48,16.4,16.45,3216000.0,16.42,16.48,16.4,16.45,3216000.0
2014-08-13 10:10:00,16.45,16.46,16.4,16.44,1636000.0,16.45,16.46,16.4,16.44,1636000.0
2014-08-13 10:20:00,16.44,16.45,16.41,16.43,1078000.0,16.44,16.45,16.41,16.43,1078000.0
2014-08-13 10:30:00,16.43,16.51,16.42,16.49,2632000.0,16.43,16.51,16.42,16.49,2632000.0
2014-08-13 10:40:00,16.49,16.56,16.48,16.56,3604000.0,16.49,16.56,16.48,16.56,3604000.0
2014-08-13 10:50:00,16.56,16.59,16.53,16.54,2160000.0,16.56,16.59,16.53,16.54,2160000.0
2014-08-13 11:00:00,16.54,16.57,16.52,16.56,2052000.0,16.54,16.57,16.52,16.56,2052000.0
2014-08-13 11:10:00,16.56,16.56,16.5,16.5,1688000.0,16.56,16.56,16.5,16.5,1688000.0
2014-08-13 11:20:00,16.51,16.52,16.5,16.51,1156000.0,16.51,16.52,16.5,16.51,1156000.0
2014-08-13 11:30:00,16.5,16.52,16.48,16.48,1276000.0,16.5,16.52,16.48,16.48,1276000.0
2014-08-13 11:40:00,16.48,16.5,16.46,16.5,972000.0,16.48,16.5,16.46,16.5,972000.0
2014-08-13 11:50:00,16.5,16.54,16.5,16.5,1610000.0,16.5,16.54,16.5,16.5,1610000.0
2014-08-13 12:00:00,16.5,16.51,16.46,16.47,886000.0,16.5,16.51,16.46,16.47,886000.0
2014-08-13 12:10:00,16.47,16.5,16.45,16.48,842000.0,16.47,16.5,16.45,16.48,842000.0
2014-08-13 12:20:00,16.48,16.49,16.44,16.45,1086000.0,16.48,16.49,16.44,16.45,1086000.0
2014-08-13 12:30:00,16.46,16.46,16.4,16.41,1232000.0,16.46,16.46,16.4,16.41,1232000.0
2014-08-13 12:40:00,16.41,16.46,16.4,16.45,788000.0,16.41,16.46,16.4,16.45,788000.0
2014-08-13 12:50:00,16.45,16.45,16.39,16.4,1526000.0,16.45,16.45,16.39,16.4,1526000.0
2014-08-13 13:00:00,16.4,16.4,16.37,16.39,756000.0,16.4,16.4,16.37,16.39,756000.0
2014-08-13 13:10:00,16.39,16.4,16.37,16.37,448000.0,16.39,16.4,16.37,16.37,448000.0
2014-08-13 13:20:00,16.37,16.39,16.36,16.38,622000.0,16.37,16.39,16.36,16.38,622000.0
2014-08-13 13:30:00,16.38,16.4,16.37,16.39,582000.0,16.38,16.4,16.37,16.39,582000.0
2014-08-13 13:40:00,16.39,16.43,16.39,16.43,942000.0,16.39,16.43,16.39,16.43,942000.0
2014-08-13 13:50:00,16.43,16.45,16.42,16.45,1054000.0,16.43,16.45,16.42,16.45,1054000.0
2014-08-13 14:00:00,16.45,16.46,16.42,16.43,766000.0,16.45,16.46,16.42,16.43,766000.0
2014-08-13 14:10:00,16.43,16.43,16.41,16.42,470000.0,16.43,16.43,16.41,16.42,470000.0
2014-08-13 14:20:00,16.41,16.41,16.39,16.4,622000.0,16.41,16.41,16.39,16.4,622000.0
2014-08-13 14:30:00,16.4,16.4,16.38,16.38,538000.0,16.4,16.4,16.38,16.38,538000.0
2014-08-13 14:40:00,16.38,16.4,16.36,16.37,838000.0,16.38,16.4,16.36,16.37,838000.0
2014-08-13 14:50:00,16.37,16.41,16.37,16.41,690000.0,16.37,16.41,16.37,16.41,690000.0
2014-08-13 15:00:00,16.4,16.42,16.38,16.38,812000.0,16.4,16.42,16.38,16.38,812000.0
2014-08-13 15:10:00,16.38,16.4,16.37,16.39,644000.0,16.38,16.4,16.37,16.39,644000.0
2014-08-13 15:20:00,16.39,16.42,16.38,16.38,882000.0,16.39,16.42,16.38,16.38,882000.0
2014-08-13 15:30:00,16.38,16.4,16.32,16.32,2216000.0,16.38,16.4,16.32,16.32,2216000.0
2014-08-13 15:40:00,16.32,16.35,16.32,16.34,1664000.0,16.32,16.35,16.32,16.34,1664000.0
2014-08-13 15:50:00,16.34,16.35,16.31,16.31,4076000.0,16.34,16.35,16.31,16.31,4076000.0
2014-08-14 09:30:00,16.35,16.43,16.35,16.39,4072000.0,16.35,16.43,16.35,16.39,4072000.0
2014-08-14 09:40:00,16.39,16.4,16.34,16.39,2118000.0,16.39,16.4,16.34,16.39,2118000.0
2014-08-14 09:50:00,16.39,16.49,16.39,16.47,2354000.0,16.39,16.49,16.39,16.47,2354000.0
2014-08-14 10:00:00,16.47,16.48,16.43,16.44,1450000.0,16.47,16.48,16.43,16.44,1450000.0
2014-08-14 10:10:00,16.44,16.49,16.43,16.48,928000.0,16.44,16.49,16.43,16.48,928000.0
2014-08-14 10:20:00,16.48,16.52,16.48,16.5,1806000.0,16.48,16.52,16.48,16.5,1806000.0
2014-08-14 10:30:00,16.5,16.52,16.48,16.49,1778000.0,16.5,16.52,16.48,16.49,1778000.0
2014-08-14 10:40:00,16.49,16.53,16.49,16.51,1106000.0,16.49,16.53,16.49,16.51,1106000.0
2014-08-14 10:50:00,16.51,16.54,16.5,16.53,1712000.0,16.51,16.54,16.5,16.53,1712000.0
2014-08-14 11:00:00,16.53,16.57,16.53,16.55,1682000.0,16.53,16.57,16.53,16.55,1682000.0
2014-08-14 11:10:00,16.55,16.57,16.54,16.56,962000.0,16.55,16.57,16.54,16.56,962000.0
2014-08-14 11:20:00,16.57,16.57,16.54,16.56,1098000.0,16.57,16.57,16.54,16.56,1098000.0
2014-08-14 11:30:00,16.56,16.56,16.53,16.54,952000.0,16.56,16.56,16.53,16.54,952000.0
2014-08-14 11:40:00,16.53,16.55,16.53,16.55,612000.0,16.53,16.55,16.53,16.55,612000.0
2014-08-14 11:50:00,16.55,16.57,16.54,16.57,958000.0,16.55,16.57,16.54,16.57,958000.0
2014-08-14 12:00:00,16.57,16.57,16.55,16.55,530000.0,16.57,16.57,16.55,16.55,530000.0
2014-08-14 12:10:00,16.56,16.57,16.55,16.56,572000.0,16.56,16.57,16.55,16.56,572000.0
2014-08-14 12:20:00,16.56,16.57,16.55,16.57,1090000.0,16.56,16.57,16.55,16.57,1090000.0
2014-08-14 12:30:00,16.57,16.58,16.56,16.57,596000.0,16.57,16.58,16.56,16.57,596000.0
2014-08-14 12:40:00,16.57,16.57,16.54,16.55,290000.0,16.57,16.57,16.54,16.55,290000.0
2014-08-14 12:50:00,16.55,16.57,16.54,16.55,376000.0,16.55,16.57,16.54,16.55,376000.0
2014-08-14 13:00:00,16.55,16.57,16.55,16.56,624000.0,16.55,16.57,16.55,16.56,624000.0
2014-08-14 13:10:00,16.56,16.57,16.55,16.57,692000.0,16.56,16.57,16.55,16.57,692000.0
2014-08-14 13:20:00,16.57,16.58,16.57,16.57,432000.0,16.57,16.58,16.57,16.57,432000.0
2014-08-14 13:30:00,16.57,16.58,16.56,16.57,508000.0,16.57,16.58,16.56,16.57,508000.0
2014-08-14 13:40:00,16.57,16.6,16.56,16.6,1306000.0,16.57,16.6,16.56,16.6,1306000.0
2014-08-14 13:50:00,16.6,16.64,16.59,16.64,1992000.0,16.6,16.64,16.59,16.64,1992000.0
2014-08-14 14:00:00,16.64,16.64,16.61,16.64,806000.0,16.64,16.64,16.61,16.64,806000.0
2014-08-14 14:10:00,16.63,16.66,16.63,16.66,1190000.0,16.63,16.66,16.63,16.66,1190000.0
2014-08-14 14:20:00,16.66,16.66,16.64,16.66,962000.0,16.66,16.66,16.64,16.66,962000.0
2014-08-14 14:30:00,16.66,16.66,16.64,16.65,638000.0,16.66,16.66,16.64,16.65,638000.0
2014-08-14 14:40:00,16.65,16.67,16.65,16.67,1272000.0,16.65,16.67,16.65,16.67,1272000.0
2014-08-14 14:50:00,16.67,16.7,16.67,16.69,1582000.0,16.67,16.7,16.67,16.69,1582000.0
2014-08-14 15:00:00,16.69,16.7,16.67,16.69,870000.0,16.69,16.7,16.67,16.69,870000.0
2014-08-14 15:10:00,16.68,16.68,16.66,16.67,936000.0,16.68,16.68,16.66,16.67,936000.0
2014-08-14 15:20:00,16.67,16.68,16.65,16.66,770000.0,16.67,16.68,16.65,16.66,770000.0
2014-08-14 15:30:00,16.66,16.67,16.65,16.66,1376000.0,16.66,16.67,16.65,16.66,1376000.0
2014-08-14 15:40:00,16.66,16.68,16.66,16.67,2122000.0,16.66,16.68,16.66,16.67,2122000.0
2014-08-14 15:50:00,16.67,16.68,16.65,16.66,4420000.0,16.67,16.68,16.65,16.66,4420000.0
2014-08-15 09:30:00,16.68,16.75,16.57,16.59,11286000.0,16.68,16.75,16.57,16.59,11286000.0
2014-08-15 09:40:00,16.59,16.63,16.57,16.61,1468000.0,16.59,16.63,16.57,16.61,1468000.0
2014-08-15 09:50:00,16.61,16.63,16.6,16.61,1422000.0,16.61,16.63,16.6,16.61,1422000.0
2014-08-15 10:00:00,16.61,16.67,16.6,16.65,1660000.0,16.61,16.67,16.6,16.65,1660000.0
2014-08-15 10:10:00,16.65,16.66,16.58,16.59,1752000.0,16.65,16.66,16.58,16.59,1752000.0
2014-08-15 10:20:00,16.59,16.63,16.59,16.6,1000000.0,16.59,16.63,16.59,16.6,1000000.0
2014-08-15 10:30:00,16.6,16.61,16.56,16.58,1572000.0,16.6,16.61,16.56,16.58,1572000.0
2014-08-15 10:40:00,16.58,16.59,16.55,16.59,3586000.0,16.58,16.59,16.55,16.59,3586000.0
2014-08-15 10:50:00,16.58,16.6,16.47,16.5,3978000.0,16.58,16.6,16.47,16.5,3978000.0
2014-08-15 11:00:00,16.51,16.54,16.49,16.52,1922000.0,16.51,16.54,16.49,16.52,1922000.0
2014-08-15 11:10:00,16.53,16.57,16.52,16.54,1574000.0,16.53,16.57,16.52,16.54,1574000.0
2014-08-15 11:20:00,16.54,16.54,16.49,16.51,1152000.0,16.54,16.54,16.49,16.51,1152000.0
2014-08-15 11:30:00,16.51,16.52,16.47,16.5,1732000.0,16.51,16.52,16.47,16.5,1732000.0
2014-08-15 11:40:00,16.5,16.51,16.49,16.51,1020000.0,16.5,16.51,16.49,16.51,1020000.0
2014-08-15 11:50:00,16.51,16.51,16.42,16.47,2108000.0,16.51,16.51,16.42,16.47,2108000.0
2014-08-15 12:00:00,16.47,16.49,16.43,16.47,1080000.0,16.47,16.49,16.43,16.47,1080000.0
2014-08-15 12:10:00,16.48,16.5,16.44,16.46,716000.0,16.48,16.5,16.44,16.46,716000.0
2014-08-15 12:20:00,16.47,16.5,16.44,16.5,702000.0,16.47,16.5,16.44,16.5,702000.0
2014-08-15 12:30:00,16.5,16.53,16.49,16.52,692000.0,16.5,16.53,16.49,16.52,692000.0
2014-08-15 12:40:00,16.52,16.55,16.51,16.53,544000.0,16.52,16.55,16.51,16.53,544000.0
2014-08-15 12:50:00,16.53,16.53,16.51,16.51,230000.0,16.53,16.53,16.51,16.51,230000.0
2014-08-15 13:00:00,16.51,16.54,16.49,16.54,562000.0,16.51,16.54,16.49,16.54,562000.0
2014-08-15 13:10:00,16.54,16.55,16.53,16.54,558000.0,16.54,16.55,16.53,16.54,558000.0
2014-08-15 13:20:00,16.53,16.54,16.52,16.53,344000.0,16.53,16.54,16.52,16.53,344000.0
2014-08-15 13:30:00,16.53,16.53,16.51,16.52,338000.0,16.53,16.53,16.51,16.52,338000.0
2014-08-15 13:40:00,16.53,16.54,16.52,16.53,604000.0,16.53,16.54,16.52,16.53,604000.0
2014-08-15 13:50:00,16.53,16.53,16.5,16.52,430000.0,16.53,16.53,16.5,16.52,430000.0
2014-08-15 14:00:00,16.52,16.53,16.5,16.52,960000.0,16.52,16.53,16.5,16.52,960000.0
2014-08-15 14:10:00,16.53,16.54,16.52,16.53,638000.0,16.53,16.54,16.52,16.53,638000.0
2014-08-15 14:20:00,16.53,16.59,16.53,16.59,1196000.0,16.53,16.59,16.53,16.59,1196000.0
2014-08-15 14:30:00,16.59,16.59,16.57,16.58,1026000.0,16.59,16.59,16.57,16.58,1026000.0
2014-08-15 14:40:00,16.58,16.59,16.58,16.59,864000.0,16.58,16.59,16.58,16.59,864000.0
2014-08-15 14:50:00,16.59,16.6,16.58,16.58,672000.0,16.59,16.6,16.58,16.58,672000.0
2014-08-15 15:00:00,16.59,16.6,16.57,16.58,738000.0,16.59,16.6,16.57,16.58,738000.0
2014-08-15 15:10:00,16.58,16.59,16.57,16.58,524000.0,16.58,16.59,16.57,16.58,524000.0
2014-08-15 15:20:00,16.58,16.59,16.58,16.58,436000.0,16.58,16.59,16.58,16.58,436000.0
2014-08-15 15:30:00,16.58,16.62,16.58,16.62,1768000.0,16.58,16.62,16.58,16.62,1768000.0
2014-08-15 15:40:00,16.62,16.65,16.61,16.64,2610000.0,16.62,16.65,16.61,16.64,2610000.0
2014-08-15 15:50:00,16.64,16.69,16.64,16.68,5022000.0,16.64,16.69,16.64,16.68,5022000.0
2014-08-18 09:30:00,16.77,16.89,16.77,16.88,3970000.0,16.77,16.89,16.77,16.88,3970000.0
2014-08-18 09:40:00,16.88,16.89,16.79,16.8,2032000.0,16.88,16.89,16.79,16.8,2032000.0
2014-08-18 09:50:00,16.8,16.88,16.8,16.87,1550000.0,16.8,16.88,16.8,16.87,1550000.0
2014-08-18 10:00:00,16.87,16.88,16.84,16.85,1094000.0,16.87,16.88,16.84,16.85,1094000.0
2014-08-18 10:10:00,16.85,16.86,16.8,16.81,1436000.0,16.85,16.86,16.8,16.81,1436000.0
2014-08-18 10:20:00,16.81,16.84,16.81,16.83,684000.0,16.81,16.84,16.81,16.83,684000.0
2014-08-18 10:30:00,16.83,16.85,16.82,16.84,1152000.0,16.83,16.85,16.82,16.84,1152000.0
2014-08-18 10:40:00,16.84,16.84,16.81,16.81,696000.0,16.84,16.84,16.81,16.81,696000.0
2014-08-18 10:50:00,16.82,16.83,16.8,16.81,674000.0,16.82,16.83,16.8,16.81,674000.0
2014-08-18 11:00:00,16.81,16.82,16.8,16.81,646000.0,16.81,16.82,16.8,16.81,646000.0
2014-08-18 11:10:00,16.81,16.82,16.78,16.79,768000.0,16.81,16.82,16.78,16.79,768000.0
2014-08-18 11:20:00,16.78,16.8,16.76,16.78,932000.0,16.78,16.8,16.76,16.78,932000.0
2014-08-18 11:30:00,16.78,16.79,16.74,16.75,970000.0,16.78,16.79,16.74,16.75,970000.0
2014-08-18 11:40:00,16.75,16.77,16.75,16.76,506000.0,16.75,16.77,16.75,16.76,506000.0
2014-08-18 11:50:00,16.76,16.89,16.75,16.76,1200000.0,16.76,16.89,16.75,16.76,1200000.0
2014-08-18 12:00:00,16.76,16.8,16.76,16.8,628000.0,16.76,16.8,16.76,16.8,628000.0
2014-08-18 12:10:00,16.8,16.8,16.78,16.79,666000.0,16.8,16.8,16.78,16.79,666000.0
2014-08-18 12:20:00,16.78,16.79,16.77,16.78,490000.0,16.78,16.79,16.77,16.78,490000.0
2014-08-18 12:30:00,16.78,16.78,16.76,16.77,408000.0,16.78,16.78,16.76,16.77,408000.0
2014-08-18 12:40:00,16.77,16.77,16.74,16.75,660000.0,16.77,16.77,16.74,16.75,660000.0
2014-08-18 12:50:00,16.74,16.77,16.73,16.74,688000.0,16.74,16.77,16.73,16.74,688000.0
2014-08-18 13:00:00,16.73,16.76,16.73,16.75,478000.0,16.73,16.76,16.73,16.75,478000.0
2014-08-18 13:10:00,16.74,16.75,16.72,16.74,580000.0,16.74,16.75,16.72,16.74,580000.0
2014-08-18 13:20:00,16.74,16.74,16.73,16.74,134000.0,16.74,16.74,16.73,16.74,134000.0
2014-08-18 13:30:00,16.74,16.76,16.74,16.75,562000.0,16.74,16.76,16.74,16.75,562000.0
2014-08-18 13:40:00,16.75,16.78,16.75,16.76,556000.0,16.75,16.78,16.75,16.76,556000.0
2014-08-18 13:50:00,16.76,16.76,16.72,16.73,876000.0,16.76,16.76,16.72,16.73,876000.0
2014-08-18 14:00:00,16.73,16.75,16.73,16.74,346000.0,16.73,16.75,16.73,16.74,346000.0
2014-08-18 14:10:00,16.74,16.75,16.73,16.75,388000.0,16.74,16.75,16.73,16.75,388000.0
2014-08-18 14:20:00,16.74,16.75,16.74,16.74,422000.0,16.74,16.75,16.74,16.74,422000.0
2014-08-18 14:30:00,16.74,16.74,16.72,16.73,336000.0,16.74,16.74,16.72,16.73,336000.0
2014-08-18 14:40:00,16.73,16.74,16.7,16.71,918000.0,16.73,16.74,16.7,16.71,918000.0
2014-08-18 14:50:00,16.71,16.72,16.69,16.7,830000.0,16.71,16.72,16.69,16.7,830000.0
2014-08-18 15:00:00,16.7,16.72,16.69,16.7,710000.0,16.7,16.72,16.69,16.7,710000.0
2014-08-18 15:10:00,16.71,16.71,16.7,16.71,738000.0,16.71,16.71,16.7,16.71,738000.0
2014-08-18 15:20:00,16.71,16.71,16.7,16.7,644000.0,16.71,16.71,16.7,16.7,644000.0
2014-08-18 15:30:00,16.7,16.71,16.69,16.69,872000.0,16.7,16.71,16.69,16.69,872000.0
2014-08-18 15:40:00,16.69,16.73,16.69,16.72,1432000.0,16.69,16.73,16.69,16.72,1432000.0
2014-08-18 15:50:00,16.73,16.74,16.72,16.73,3092000.0,16.73,16.74,16.72,16.73,3092000.0
2014-08-19 09:30:00,16.75,16.79,16.68,16.68,2818000.0,16.75,16.79,16.68,16.68,2818000.0
2014-08-19 09:40:00,16.68,16.69,16.65,16.67,1980000.0,16.68,16.69,16.65,16.67,1980000.0
2014-08-19 09:50:00,16.67,16.72,16.66,16.71,1200000.0,16.67,16.72,16.66,16.71,1200000.0
2014-08-19 10:00:00,16.71,16.71,16.68,16.69,886000.0,16.71,16.71,16.68,16.69,886000.0
2014-08-19 10:10:00,16.69,16.7,16.68,16.7,564000.0,16.69,16.7,16.68,16.7,564000.0
2014-08-19 10:20:00,16.7,16.72,16.68,16.68,706000.0,16.7,16.72,16.68,16.68,706000.0
2014-08-19 10:30:00,16.68,16.7,16.67,16.69,664000.0,16.68,16.7,16.67,16.69,664000.0
2014-08-19 10:40:00,16.69,16.72,16.68,16.7,560000.0,16.69,16.72,16.68,16.7,560000.0
2014-08-19 10:50:00,16.69,16.7,16.68,16.68,984000.0,16.69,16.7,16.68,16.68,984000.0
2014-08-19 11:00:00,16.69,16.69,16.66,16.68,500000.0,16.69,16.69,16.66,16.68,500000.0
2014-08-19 11:10:00,16.67,16.7,16.67,16.69,420000.0,16.67,16.7,16.67,16.69,420000.0
2014-08-19 11:20:00,16.69,16.7,16.68,16.69,568000.0,16.69,16.7,16.68,16.69,568000.0
2014-08-19 11:30:00,16.69,16.71,16.69,16.7,798000.0,16.69,16.71,16.69,16.7,798000.0
2014-08-19 11:40:00,16.7,16.71,16.69,16.7,324000.0,16.7,16.71,16.69,16.7,324000.0
2014-08-19 11:50:00,16.7,16.71,16.69,16.7,328000.0,16.7,16.71,16.69,16.7,328000.0
2014-08-19 12:00:00,16.7,16.71,16.69,16.71,226000.0,16.7,16.71,16.69,16.71,226000.0
2014-08-19 12:10:00,16.71,16.72,16.7,16.71,356000.0,16.71,16.72,16.7,16.71,356000.0
2014-08-19 12:20:00,16.72,16.73,16.7,16.72,746000.0,16.72,16.73,16.7,16.72,746000.0
2014-08-19 12:30:00,16.73,16.73,16.7,16.72,314000.0,16.73,16.73,16.7,16.72,314000.0
2014-08-19 12:40:00,16.72,16.73,16.71,16.72,190000.0,16.72,16.73,16.71,16.72,190000.0
2014-08-19 12:50:00,16.71,16.74,16.71,16.74,232000.0,16.71,16.74,16.71,16.74,232000.0
2014-08-19 13:00:00,16.73,16.75,16.73,16.75,232000.0,16.73,16.75,16.73,16.75,232000.0
2014-08-19 13:10:00,16.74,16.75,16.73,16.74,316000.0,16.74,16.75,16.73,16.74,316000.0
2014-08-19 13:20:00,16.74,16.76,16.74,16.76,300000.0,16.74,16.76,16.74,16.76,300000.0
2014-08-19 13:30:00,16.76,16.77,16.76,16.76,490000.0,16.76,16.77,16.76,16.76,490000.0
2014-08-19 13:40:00,16.76,16.76,16.75,16.76,224000.0,16.76,16.76,16.75,16.76,224000.0
2014-08-19 13:50:00,16.76,16.76,16.75,16.76,372000.0,16.76,16.76,16.75,16.76,372000.0
2014-08-19 14:00:00,16.76,16.77,16.75,16.76,302000.0,16.76,16.77,16.75,16.76,302000.0
2014-08-19 14:10:00,16.76,16.77,16.74,16.74,782000.0,16.76,16.77,16.74,16.74,782000.0
2014-08-19 14:20:00,16.74,16.77,16.74,16.77,238000.0,16.74,16.77,16.74,16.77,238000.0
2014-08-19 14:30:00,16.77,16.77,16.76,16.77,286000.0,16.77,16.77,16.76,16.77,286000.0
2014-08-19 14:40:00,16.77,16.78,16.76,16.77,432000.0,16.77,16.78,16.76,16.77,432000.0
2014-08-19 14:50:00,16.77,16.78,16.76,16.77,350000.0,16.77,16.78,16.76,16.77,350000.0
2014-08-19 15:00:00,16.77,16.77,16.76,16.77,352000.0,16.77,16.77,16.76,16.77,352000.0
2014-08-19 15:10:00,16.77,16.77,16.76,16.76,248000.0,16.77,16.77,16.76,16.76,248000.0
2014-08-19 15:20:00,16.77,16.77,16.76,16.77,482000.0,16.77,16.77,16.76,16.77,482000.0
2014-08-19 15:30:00,16.77,16.77,16.76,16.77,584000.0,16.77,16.77,16.76,16.77,584000.0
2014-08-19 15:40:00,16.77,16.77,16.76,16.77,822000.0,16.77,16.77,16.76,16.77,822000.0
2014-08-19 15:50:00,16.77,16.77,16.75,16.76,2322000.0,16.77,16.77,16.75,16.76,2322000.0
2014-08-20 09:30:00,16.73,16.79,16.7,16.79,2264000.0,16.73,16.79,16.7,16.79,2264000.0
2014-08-20 09:40:00,16.79,16.79,16.76,16.78,1346000.0,16.79,16.79,16.76,16.78,1346000.0
2014-08-20 09:50:00,16.77,16.86,16.76,16.83,2334000.0,16.77,16.86,16.76,16.83,2334000.0
2014-08-20 10:00:00,16.83,16.83,16.78,16.78,770000.0,16.83,16.83,16.78,16.78,770000.0
2014-08-20 10:10:00,16.77,16.79,16.76,16.79,1106000.0,16.77,16.79,16.76,16.79,1106000.0
2014-08-20 10:20:00,16.79,16.81,16.77,16.77,960000.0,16.79,16.81,16.77,16.77,960000.0
2014-08-20 10:30:00,16.77,16.79,16.76,16.79,1466000.0,16.77,16.79,16.76,16.79,1466000.0
2014-08-20 10:40:00,16.79,16.81,16.78,16.8,1046000.0,16.79,16.81,16.78,16.8,1046000.0
2014-08-20 10:50:00,16.8,16.82,16.78,16.79,328000.0,16.8,16.82,16.78,16.79,328000.0
2014-08-20 11:00:00,16.79,16.82,16.79,16.8,408000.0,16.79,16.82,16.79,16.8,408000.0
2014-08-20 11:10:00,16.8,16.82,16.77,16.77,452000.0,16.8,16.82,16.77,16.77,452000.0
2014-08-20 11:20:00,16.78,16.8,16.78,16.8,250000.0,16.78,16.8,16.78,16.8,250000.0
2014-08-20 11:30:00,16.79,16.84,16.79,16.82,766000.0,16.79,16.84,16.79,16.82,766000.0
2014-08-20 11:40:00,16.82,16.83,16.82,16.83,268000.0,16.82,16.83,16.82,16.83,268000.0
2014-08-20 11:50:00,16.82,16.84,16.82,16.82,502000.0,16.82,16.84,16.82,16.82,502000.0
2014-08-20 12:00:00,16.83,16.83,16.79,16.81,700000.0,16.83,16.83,16.79,16.81,700000.0
2014-08-20 12:10:00,16.81,16.82,16.8,16.81,396000.0,16.81,16.82,16.8,16.81,396000.0
2014-08-20 12:20:00,16.81,16.83,16.81,16.82,472000.0,16.81,16.83,16.81,16.82,472000.0
2014-08-20 12:30:00,16.81,16.81,16.79,16.8,400000.0,16.81,16.81,16.79,16.8,400000.0
2014-08-20 12:40:00,16.8,16.8,16.78,16.78,352000.0,16.8,16.8,16.78,16.78,352000.0
2014-08-20 12:50:00,16.78,16.78,16.77,16.78,302000.0,16.78,16.78,16.77,16.78,302000.0
2014-08-20 13:00:00,16.79,16.79,16.77,16.78,198000.0,16.79,16.79,16.77,16.78,198000.0
2014-08-20 13:10:00,16.78,16.79,16.77,16.79,348000.0,16.78,16.79,16.77,16.79,348000.0
2014-08-20 13:20:00,16.79,16.8,16.78,16.8,358000.0,16.79,16.8,16.78,16.8,358000.0
2014-08-20 13:30:00,16.8,16.81,16.8,16.81,370000.0,16.8,16.81,16.8,16.81,370000.0
2014-08-20 13:40:00,16.8,16.82,16.79,16.79,370000.0,16.8,16.82,16.79,16.79,370000.0
2014-08-20 13:50:00,16.8,16.8,16.77,16.78,352000.0,16.8,16.8,16.77,16.78,352000.0
2014-08-20 14:00:00,16.78,16.79,16.74,16.76,860000.0,16.78,16.79,16.74,16.76,860000.0
2014-08-20 14:10:00,16.77,16.79,16.74,16.75,540000.0,16.77,16.79,16.74,16.75,540000.0
2014-08-20 14:20:00,16.76,16.77,16.74,16.75,1276000.0,16.76,16.77,16.74,16.75,1276000.0
2014-08-20 14:30:00,16.75,16.78,16.75,16.78,412000.0,16.75,16.78,16.75,16.78,412000.0
2014-08-20 14:40:00,16.78,16.79,16.77,16.79,324000.0,16.78,16.79,16.77,16.79,324000.0
2014-08-20 14:50:00,16.79,16.8,16.77,16.78,222000.0,16.79,16.8,16.77,16.78,222000.0
2014-08-20 15:00:00,16.79,16.81,16.78,16.8,398000.0,16.79,16.81,16.78,16.8,398000.0
2014-08-20 15:10:00,16.8,16.82,16.8,16.81,544000.0,16.8,16.82,16.8,16.81,544000.0
2014-08-20 15:20:00,16.81,16.81,16.8,16.8,422000.0,16.81,16.81,16.8,16.8,422000.0
2014-08-20 15:30:00,16.81,16.81,16.8,16.81,394000.0,16.81,16.81,16.8,16.81,394000.0
2014-08-20 15:40:00,16.81,16.82,16.81,16.82,890000.0,16.81,16.82,16.81,16.82,890000.0
2014-08-20 15:50:00,16.82,16.82,16.78,16.79,2288000.0,16.82,16.82,16.78,16.79,2288000.0
2014-08-21 09:30:00,16.82,16.83,16.76,16.78,1552000.0,16.82,16.83,16.76,16.78,1552000.0
2014-08-21 09:40:00,16.78,16.83,16.78,16.79,882000.0,16.78,16.83,16.78,16.79,882000.0
2014-08-21 09:50:00,16.8,16.81,16.75,16.77,654000.0,16.8,16.81,16.75,16.77,654000.0
2014-08-21 10:00:00,16.78,16.78,16.7,16.71,1412000.0,16.78,16.78,16.7,16.71,1412000.0
2014-08-21 10:10:00,16.71,16.75,16.71,16.74,762000.0,16.71,16.75,16.71,16.74,762000.0
2014-08-21 10:20:00,16.73,16.76,16.72,16.75,1030000.0,16.73,16.76,16.72,16.75,1030000.0
2014-08-21 10:30:00,16.75,16.76,16.73,16.74,624000.0,16.75,16.76,16.73,16.74,624000.0
2014-08-21 10:40:00,16.74,16.75,16.7,16.7,1112000.0,16.74,16.75,16.7,16.7,1112000.0
2014-08-21 10:50:00,16.7,16.71,16.69,16.69,1052000.0,16.7,16.71,16.69,16.69,1052000.0
2014-08-21 11:00:00,16.69,16.73,16.68,16.71,852000.0,16.69,16.73,16.68,16.71,852000.0
2014-08-21 11:10:00,16.7,16.72,16.69,16.69,438000.0,16.7,16.72,16.69,16.69,438000.0
2014-08-21 11:20:00,16.69,16.69,16.66,16.66,1144000.0,16.69,16.69,16.66,16.66,1144000.0
2014-08-21 11:30:00,16.66,16.69,16.66,16.69,448000.0,16.66,16.69,16.66,16.69,448000.0
2014-08-21 11:40:00,16.69,16.69,16.66,16.67,496000.0,16.69,16.69,16.66,16.67,496000.0
2014-08-21 11:50:00,16.67,16.67,16.63,16.65,1020000.0,16.67,16.67,16.63,16.65,1020000.0
2014-08-21 12:00:00,16.64,16.66,16.64,16.65,722000.0,16.64,16.66,16.64,16.65,722000.0
2014-08-21 12:10:00,16.64,16.66,16.64,16.66,524000.0,16.64,16.66,16.64,16.66,524000.0
2014-08-21 12:20:00,16.66,16.66,16.63,16.64,460000.0,16.66,16.66,16.63,16.64,460000.0
2014-08-21 12:30:00,16.64,16.64,16.63,16.63,436000.0,16.64,16.64,16.63,16.63,436000.0
2014-08-21 12:40:00,16.63,16.63,16.61,16.63,600000.0,16.63,16.63,16.61,16.63,600000.0
2014-08-21 12:50:00,16.63,16.64,16.62,16.63,406000.0,16.63,16.64,16.62,16.63,406000.0
2014-08-21 13:00:00,16.63,16.67,16.63,16.67,478000.0,16.63,16.67,16.63,16.67,478000.0
2014-08-21 13:10:00,16.67,16.67,16.65,16.67,330000.0,16.67,16.67,16.65,16.67,330000.0
2014-08-21 13:20:00,16.67,16.67,16.66,16.67,346000.0,16.67,16.67,16.66,16.67,346000.0
2014-08-21 13:30:00,16.67,16.68,16.67,16.68,396000.0,16.67,16.68,16.67,16.68,396000.0
2014-08-21 13:40:00,16.68,16.68,16.66,16.66,730000.0,16.68,16.68,16.66,16.66,730000.0
2014-08-21 13:50:00,16.66,16.66,16.63,16.65,566000.0,16.66,16.66,16.63,16.65,566000.0
2014-08-21 14:00:00,16.65,16.66,16.64,16.65,262000.0,16.65,16.66,16.64,16.65,262000.0
2014-08-21 14:10:00,16.65,16.66,16.64,16.65,520000.0,16.65,16.66,16.64,16.65,520000.0
2014-08-21 14:20:00,16.65,16.67,16.65,16.65,406000.0,16.65,16.67,16.65,16.65,406000.0
2014-08-21 14:30:00,16.66,16.66,16.65,16.65,332000.0,16.66,16.66,16.65,16.65,332000.0
2014-08-21 14:40:00,16.65,16.66,16.65,16.66,292000.0,16.65,16.66,16.65,16.66,292000.0
2014-08-21 14:50:00,16.66,16.67,16.66,16.66,352000.0,16.66,16.67,16.66,16.66,352000.0
2014-08-21 15:00:00,16.67,16.68,16.66,16.66,378000.0,16.67,16.68,16.66,16.66,378000.0
2014-08-21 15:10:00,16.66,16.67,16.65,16.66,410000.0,16.66,16.67,16.65,16.66,410000.0
2014-08-21 15:20:00,16.65,16.67,16.65,16.66,464000.0,16.65,16.67,16.65,16.66,464000.0
2014-08-21 15:30:00,16.66,16.66,16.62,16.63,1712000.0,16.66,16.66,16.62,16.63,1712000.0
2014-08-21 15:40:00,16.63,16.64,16.62,16.62,1708000.0,16.63,16.64,16.62,16.62,1708000.0
2014-08-21 15:50:00,16.63,16.65,16.61,16.65,3852000.0,16.63,16.65,16.61,16.65,3852000.0
2014-08-22 09:30:00,16.61,16.7,16.61,16.67,2800000.0,16.61,16.7,16.61,16.67,2800000.0
2014-08-22 09:40:00,16.67,16.67,16.59,16.59,1660000.0,16.67,16.67,16.59,16.59,1660000.0
2014-08-22 09:50:00,16.59,16.63,16.59,16.61,788000.0,16.59,16.63,16.59,16.61,788000.0
2014-08-22 10:00:00,16.6,16.65,16.59,16.65,1410000.0,16.6,16.65,16.59,16.65,1410000.0
2014-08-22 10:10:00,16.65,16.67,16.64,16.65,1036000.0,16.65,16.67,16.64,16.65,1036000.0
2014-08-22 10:20:00,16.65,16.66,16.63,16.64,512000.0,16.65,16.66,16.63,16.64,512000.0
2014-08-22 10:30:00,16.64,16.65,16.62,16.64,612000.0,16.64,16.65,16.62,16.64,612000.0
2014-08-22 10:40:00,16.64,16.65,16.62,16.62,440000.0,16.64,16.65,16.62,16.62,440000.0
2014-08-22 10:50:00,16.63,16.63,16.57,16.58,1000000.0,16.63,16.63,16.57,16.58,1000000.0
2014-08-22 11:00:00,16.58,16.59,16.54,16.56,1994000.0,16.58,16.59,16.54,16.56,1994000.0
2014-08-22 11:10:00,16.57,16.59,16.56,16.57,450000.0,16.57,16.59,16.56,16.57,450000.0
2014-08-22 11:20:00,16.57,16.58,16.54,16.54,1268000.0,16.57,16.58,16.54,16.54,1268000.0
2014-08-22 11:30:00,16.55,16.57,16.55,16.56,1092000.0,16.55,16.57,16.55,16.56,1092000.0
2014-08-22 11:40:00,16.57,16.59,16.56,16.59,514000.0,16.57,16.59,16.56,16.59,514000.0
2014-08-22 11:50:00,16.59,16.59,16.58,16.58,362000.0,16.59,16.59,16.58,16.58,362000.0
2014-08-22 12:00:00,16.58,16.58,16.57,16.58,406000.0,16.58,16.58,16.57,16.58,406000.0
2014-08-22 12:10:00,16.58,16.58,16.56,16.56,648000.0,16.58,16.58,16.56,16.56,648000.0
2014-08-22 12:20:00,16.57,16.57,16.56,16.57,432000.0,16.57,16.57,16.56,16.57,432000.0
2014-08-22 12:30:00,16.57,16.59,16.57,16.59,480000.0,16.57,16.59,16.57,16.59,480000.0
2014-08-22 12:40:00,16.59,16.61,16.59,16.6,318000.0,16.59,16.61,16.59,16.6,318000.0
2014-08-22 12:50:00,16.61,16.61,16.59,16.6,364000.0,16.61,16.61,16.59,16.6,364000.0
2014-08-22 13:00:00,16.6,16.61,16.6,16.6,330000.0,16.6,16.61,16.6,16.6,330000.0
2014-08-22 13:10:00,16.6,16.61,16.59,16.6,318000.0,16.6,16.61,16.59,16.6,318000.0
2014-08-22 13:20:00,16.6,16.61,16.6,16.61,348000.0,16.6,16.61,16.6,16.61,348000.0
2014-08-22 13:30:00,16.61,16.61,16.6,16.61,304000.0,16.61,16.61,16.6,16.61,304000.0
2014-08-22 13:40:00,16.61,16.63,16.6,16.62,350000.0,16.61,16.63,16.6,16.62,350000.0
2014-08-22 13:50:00,16.63,16.63,16.59,16.6,674000.0,16.63,16.63,16.59,16.6,674000.0
2014-08-22 14:00:00,16.6,16.6,16.58,16.59,664000.0,16.6,16.6,16.58,16.59,664000.0
2014-08-22 14:10:00,16.59,16.59,16.58,16.58,548000.0,16.59,16.59,16.58,16.58,548000.0
2014-08-22 14:20:00,16.58,16.6,16.58,16.58,506000.0,16.58,16.6,16.58,16.58,506000.0
2014-08-22 14:30:00,16.58,16.59,16.56,16.57,442000.0,16.58,16.59,16.56,16.57,442000.0
2014-08-22 14:40:00,16.58,16.58,16.57,16.58,752000.0,16.58,16.58,16.57,16.58,752000.0
2014-08-22 14:50:00,16.58,16.6,16.57,16.6,598000.0,16.58,16.6,16.57,16.6,598000.0
2014-08-22 15:00:00,16.6,16.61,16.6,16.61,544000.0,16.6,16.61,16.6,16.61,544000.0
2014-08-22 15:10:00,16.61,16.64,16.61,16.61,1022000.0,16.61,16.64,16.61,16.61,1022000.0
2014-08-22 15:20:00,16.62,16.62,16.6,16.61,456000.0,16.62,16.62,16.6,16.61,456000.0
2014-08-22 15:30:00,16.61,16.61,16.59,16.61,664000.0,16.61,16.61,16.59,16.61,664000.0
2014-08-22 15:40:00,16.6,16.61,16.59,16.6,786000.0,16.6,16.61,16.59,16.6,786000.0
2014-08-22 15:50:00,16.6,16.6,16.56,16.58,4170000.0,16.6,16.6,16.56,16.58,4170000.0
2014-08-25 09:30:00,16.66,16.7,16.64,16.65,2270000.0,16.66,16.7,16.64,16.65,2270000.0
2014-08-25 09:40:00,16.66,16.68,16.64,16.67,1326000.0,16.66,16.68,16.64,16.67,1326000.0
2014-08-25 09:50:00,16.66,16.74,16.66,16.74,1144000.0,16.66,16.74,16.66,16.74,1144000.0
2014-08-25 10:00:00,16.74,16.79,16.71,16.78,2140000.0,16.74,16.79,16.71,16.78,2140000.0
2014-08-25 10:10:00,16.79,16.8,16.76,16.79,1238000.0,16.79,16.8,16.76,16.79,1238000.0
2014-08-25 10:20:00,16.79,16.84,16.78,16.83,1586000.0,16.79,16.84,16.78,16.83,1586000.0
2014-08-25 10:30:00,16.83,16.83,16.79,16.81,1204000.0,16.83,16.83,16.79,16.81,1204000.0
2014-08-25 10:40:00,16.81,16.82,16.78,16.79,978000.0,16.81,16.82,16.78,16.79,978000.0
2014-08-25 10:50:00,16.79,16.79,16.76,16.76,994000.0,16.79,16.79,16.76,16.76,994000.0
2014-08-25 11:00:00,16.76,16.77,16.75,16.76,884000.0,16.76,16.77,16.75,16.76,884000.0
2014-08-25 11:10:00,16.77,16.77,16.73,16.76,704000.0,16.77,16.77,16.73,16.76,704000.0
2014-08-25 11:20:00,16.76,16.77,16.74,16.75,606000.0,16.76,16.77,16.74,16.75,606000.0
2014-08-25 11:30:00,16.75,16.76,16.74,16.75,464000.0,16.75,16.76,16.74,16.75,464000.0
2014-08-25 11:40:00,16.75,16.75,16.74,16.75,412000.0,16.75,16.75,16.74,16.75,412000.0
2014-08-25 11:50:00,16.74,16.75,16.73,16.73,514000.0,16.74,16.75,16.73,16.73,514000.0
2014-08-25 12:00:00,16.73,16.74,16.71,16.71,740000.0,16.73,16.74,16.71,16.71,740000.0
2014-08-25 12:10:00,16.71,16.72,16.69,16.7,540000.0,16.71,16.72,16.69,16.7,540000.0
2014-08-25 12:20:00,16.7,16.72,16.68,16.68,406000.0,16.7,16.72,16.68,16.68,406000.0
2014-08-25 12:30:00,16.69,16.7,16.67,16.69,334000.0,16.69,16.7,16.67,16.69,334000.0
2014-08-25 12:40:00,16.7,16.72,16.7,16.72,364000.0,16.7,16.72,16.7,16.72,364000.0
2014-08-25 12:50:00,16.72,16.72,16.7,16.72,288000.0,16.72,16.72,16.7,16.72,288000.0
2014-08-25 13:00:00,16.72,16.72,16.68,16.69,598000.0,16.72,16.72,16.68,16.69,598000.0
2014-08-25 13:10:00,16.7,16.74,16.69,16.73,470000.0,16.7,16.74,16.69,16.73,470000.0
2014-08-25 13:20:00,16.73,16.74,16.72,16.73,324000.0,16.73,16.74,16.72,16.73,324000.0
2014-08-25 13:30:00,16.73,16.75,16.73,16.75,576000.0,16.73,16.75,16.73,16.75,576000.0
2014-08-25 13:40:00,16.75,16.75,16.74,16.74,418000.0,16.75,16.75,16.74,16.74,418000.0
2014-08-25 13:50:00,16.74,16.77,16.74,16.75,626000.0,16.74,16.77,16.74,16.75,626000.0
2014-08-25 14:00:00,16.75,16.76,16.73,16.75,334000.0,16.75,16.76,16.73,16.75,334000.0
2014-08-25 14:10:00,16.76,16.76,16.74,16.74,512000.0,16.76,16.76,16.74,16.74,512000.0
2014-08-25 14:20:00,16.75,16.75,16.71,16.71,736000.0,16.75,16.75,16.71,16.71,736000.0
2014-08-25 14:30:00,16.71,16.72,16.69,16.71,350000.0,16.71,16.72,16.69,16.71,350000.0
2014-08-25 14:40:00,16.71,16.71,16.7,16.71,186000.0,16.71,16.71,16.7,16.71,186000.0
2014-08-25 14:50:00,16.71,16.73,16.71,16.72,360000.0,16.71,16.73,16.71,16.72,360000.0
2014-08-25 15:00:00,16.71,16.73,16.71,16.72,130000.0,16.71,16.73,16.71,16.72,130000.0
2014-08-25 15:10:00,16.72,16.72,16.7,16.71,288000.0,16.72,16.72,16.7,16.71,288000.0
2014-08-25 15:20:00,16.7,16.71,16.7,16.7,192000.0,16.7,16.71,16.7,16.7,192000.0
2014-08-25 15:30:00,16.7,16.72,16.7,16.71,286000.0,16.7,16.72,16.7,16.71,286000.0
2014-08-25 15:40:00,16.71,16.72,16.7,16.7,718000.0,16.71,16.72,16.7,16.7,718000.0
2014-08-25 15:50:00,16.7,16.71,16.68,16.71,1520000.0,16.7,16.71,16.68,16.71,1520000.0
2014-08-26 09:30:00,16.85,16.89,16.74,16.76,3720000.0,16.85,16.89,16.74,16.76,3720000.0
2014-08-26 09:40:00,16.76,16.82,16.73,16.82,2324000.0,16.76,16.82,16.73,16.82,2324000.0
2014-08-26 09:50:00,16.82,16.87,16.81,16.81,3458000.0,16.82,16.87,16.81,16.81,3458000.0
2014-08-26 10:00:00,16.81,16.84,16.79,16.81,1326000.0,16.81,16.84,16.79,16.81,1326000.0
2014-08-26 10:10:00,16.82,16.84,16.79,16.81,614000.0,16.82,16.84,16.79,16.81,614000.0
2014-08-26 10:20:00,16.81,16.85,16.79,16.85,736000.0,16.81,16.85,16.79,16.85,736000.0
2014-08-26 10:30:00,16.85,16.86,16.82,16.86,764000.0,16.85,16.86,16.82,16.86,764000.0
2014-08-26 10:40:00,16.86,16.95,16.86,16.95,3560000.0,16.86,16.95,16.86,16.95,3560000.0
2014-08-26 10:50:00,16.95,17.04,16.95,17.02,3442000.0,16.95,17.04,16.95,17.02,3442000.0
2014-08-26 11:00:00,17.02,17.1,17.01,17.08,3250000.0,17.02,17.1,17.01,17.08,3250000.0
2014-08-26 11:10:00,17.09,17.14,17.04,17.13,3438000.0,17.09,17.14,17.04,17.13,3438000.0
2014-08-26 11:20:00,17.13,17.16,17.11,17.12,3148000.0,17.13,17.16,17.11,17.12,3148000.0
2014-08-26 11:30:00,17.12,17.16,17.12,17.12,930000.0,17.12,17.16,17.12,17.12,930000.0
2014-08-26 11:40:00,17.12,17.14,17.12,17.12,910000.0,17.12,17.14,17.12,17.12,910000.0
2014-08-26 11:50:00,17.13,17.15,17.09,17.1,852000.0,17.13,17.15,17.09,17.1,852000.0
2014-08-26 12:00:00,17.1,17.11,17.08,17.09,1082000.0,17.1,17.11,17.08,17.09,1082000.0
2014-08-26 12:10:00,17.09,17.13,17.09,17.11,652000.0,17.09,17.13,17.09,17.11,652000.0
2014-08-26 12:20:00,17.11,17.15,17.11,17.15,558000.0,17.11,17.15,17.11,17.15,558000.0
2014-08-26 12:30:00,17.14,17.16,17.12,17.13,666000.0,17.14,17.16,17.12,17.13,666000.0
2014-08-26 12:40:00,17.13,17.13,17.11,17.11,506000.0,17.13,17.13,17.11,17.11,506000.0
2014-08-26 12:50:00,17.11,17.11,17.1,17.11,490000.0,17.11,17.11,17.1,17.11,490000.0
2014-08-26 13:00:00,17.11,17.12,17.1,17.11,498000.0,17.11,17.12,17.1,17.11,498000.0
2014-08-26 13:10:00,17.12,17.14,17.11,17.13,634000.0,17.12,17.14,17.11,17.13,634000.0
2014-08-26 13:20:00,17.13,17.13,17.12,17.12,358000.0,17.13,17.13,17.12,17.12,358000.0
2014-08-26 13:30:00,17.12,17.13,17.11,17.12,316000.0,17.12,17.13,17.11,17.12,316000.0
2014-08-26 13:40:00,17.12,17.13,17.11,17.12,318000.0,17.12,17.13,17.11,17.12,318000.0
2014-08-26 13:50:00,17.12,17.16,17.12,17.16,864000.0,17.12,17.16,17.12,17.16,864000.0
2014-08-26 14:00:00,17.16,17.18,17.16,17.17,1236000.0,17.16,17.18,17.16,17.17,1236000.0
2014-08-26 14:10:00,17.17,17.21,17.16,17.2,966000.0,17.17,17.21,17.16,17.2,966000.0
2014-08-26 14:20:00,17.2,17.2,17.18,17.19,640000.0,17.2,17.2,17.18,17.19,640000.0
2014-08-26 14:30:00,17.19,17.19,17.14,17.14,1058000.0,17.19,17.19,17.14,17.14,1058000.0
2014-08-26 14:40:00,17.15,17.18,17.14,17.18,628000.0,17.15,17.18,17.14,17.18,628000.0
2014-08-26 14:50:00,17.18,17.2,17.18,17.2,764000.0,17.18,17.2,17.18,17.2,764000.0
2014-08-26 15:00:00,17.2,17.22,17.19,17.2,976000.0,17.2,17.22,17.19,17.2,976000.0
2014-08-26 15:10:00,17.2,17.2,17.18,17.2,782000.0,17.2,17.2,17.18,17.2,782000.0
2014-08-26 15:20:00,17.2,17.2,17.14,17.15,1074000.0,17.2,17.2,17.14,17.15,1074000.0
2014-08-26 15:30:00,17.15,17.15,17.1,17.1,1334000.0,17.15,17.15,17.1,17.1,1334000.0
2014-08-26 15:40:00,17.11,17.12,17.11,17.11,1440000.0,17.11,17.12,17.11,17.11,1440000.0
2014-08-26 15:50:00,17.11,17.12,17.09,17.09,4080000.0,17.11,17.12,17.09,17.09,4080000.0
2014-08-27 09:30:00,17.1,17.14,17.07,17.1,3538000.0,17.1,17.14,17.07,17.1,3538000.0
2014-08-27 09:40:00,17.1,17.19,17.08,17.13,2848000.0,17.1,17.19,17.08,17.13,2848000.0
2014-08-27 09:50:00,17.14,17.16,17.09,17.13,2316000.0,17.14,17.16,17.09,17.13,2316000.0
2014-08-27 10:00:00,17.13,17.21,17.12,17.19,1642000.0,17.13,17.21,17.12,17.19,1642000.0
2014-08-27 10:10:00,17.19,17.2,17.15,17.17,976000.0,17.19,17.2,17.15,17.17,976000.0
2014-08-27 10:20:00,17.16,17.22,17.16,17.2,1404000.0,17.16,17.22,17.16,17.2,1404000.0
2014-08-27 10:30:00,17.2,17.21,17.19,17.21,1198000.0,17.2,17.21,17.19,17.21,1198000.0
2014-08-27 10:40:00,17.21,17.29,17.21,17.28,2470000.0,17.21,17.29,17.21,17.28,2470000.0
2014-08-27 10:50:00,17.28,17.33,17.28,17.31,3048000.0,17.28,17.33,17.28,17.31,3048000.0
2014-08-27 11:00:00,17.31,17.32,17.29,17.3,1934000.0,17.31,17.32,17.29,17.3,1934000.0
2014-08-27 11:10:00,17.3,17.3,17.21,17.22,1432000.0,17.3,17.3,17.21,17.22,1432000.0
2014-08-27 11:20:00,17.22,17.23,17.19,17.19,1046000.0,17.22,17.23,17.19,17.19,1046000.0
2014-08-27 11:30:00,17.19,17.19,17.16,17.17,1064000.0,17.19,17.19,17.16,17.17,1064000.0
2014-08-27 11:40:00,17.17,17.22,17.17,17.21,1006000.0,17.17,17.22,17.17,17.21,1006000.0
2014-08-27 11:50:00,17.21,17.21,17.17,17.19,468000.0,17.21,17.21,17.17,17.19,468000.0
2014-08-27 12:00:00,17.2,17.2,17.14,17.16,662000.0,17.2,17.2,17.14,17.16,662000.0
2014-08-27 12:10:00,17.16,17.17,17.13,17.13,666000.0,17.16,17.17,17.13,17.13,666000.0
2014-08-27 12:20:00,17.13,17.15,17.11,17.11,654000.0,17.13,17.15,17.11,17.11,654000.0
2014-08-27 12:30:00,17.11,17.13,17.1,17.11,684000.0,17.11,17.13,17.1,17.11,684000.0
2014-08-27 12:40:00,17.11,17.16,17.1,17.14,618000.0,17.11,17.16,17.1,17.14,618000.0
2014-08-27 12:50:00,17.14,17.16,17.13,17.15,316000.0,17.14,17.16,17.13,17.15,316000.0
2014-08-27 13:00:00,17.14,17.14,17.12,17.12,164000.0,17.14,17.14,17.12,17.12,164000.0
2014-08-27 13:10:00,17.12,17.13,17.11,17.12,418000.0,17.12,17.13,17.11,17.12,418000.0
2014-08-27 13:20:00,17.12,17.12,17.09,17.11,578000.0,17.12,17.12,17.09,17.11,578000.0
2014-08-27 13:30:00,17.11,17.14,17.11,17.14,432000.0,17.11,17.14,17.11,17.14,432000.0
2014-08-27 13:40:00,17.13,17.16,17.11,17.15,648000.0,17.13,17.16,17.11,17.15,648000.0
2014-08-27 13:50:00,17.15,17.18,17.15,17.17,470000.0,17.15,17.18,17.15,17.17,470000.0
2014-08-27 14:00:00,17.17,17.18,17.16,17.16,374000.0,17.17,17.18,17.16,17.16,374000.0
2014-08-27 14:10:00,17.16,17.18,17.16,17.17,426000.0,17.16,17.18,17.16,17.17,426000.0
2014-08-27 14:20:00,17.17,17.17,17.15,17.15,290000.0,17.17,17.17,17.15,17.15,290000.0
2014-08-27 14:30:00,17.15,17.17,17.15,17.16,410000.0,17.15,17.17,17.15,17.16,410000.0
2014-08-27 14:40:00,17.16,17.16,17.15,17.16,830000.0,17.16,17.16,17.15,17.16,830000.0
2014-08-27 14:50:00,17.16,17.18,17.15,17.15,746000.0,17.16,17.18,17.15,17.15,746000.0
2014-08-27 15:00:00,17.15,17.16,17.15,17.16,826000.0,17.15,17.16,17.15,17.16,826000.0
2014-08-27 15:10:00,17.16,17.17,17.13,17.14,1108000.0,17.16,17.17,17.13,17.14,1108000.0
2014-08-27 15:20:00,17.14,17.15,17.13,17.14,464000.0,17.14,17.15,17.13,17.14,464000.0
2014-08-27 15:30:00,17.14,17.17,17.13,17.15,788000.0,17.14,17.17,17.13,17.15,788000.0
2014-08-27 15:40:00,17.15,17.17,17.14,17.15,1062000.0,17.15,17.17,17.14,17.15,1062000.0
2014-08-27 15:50:00,17.15,17.17,17.14,17.16,2718000.0,17.15,17.17,17.14,17.16,2718000.0
2014-08-28 09:30:00,17.0,17.09,17.0,17.06,4310000.0,17.0,17.09,17.0,17.06,4310000.0
2014-08-28 09:40:00,17.06,17.08,17.01,17.01,1898000.0,17.06,17.08,17.01,17.01,1898000.0
2014-08-28 09:50:00,17.02,17.03,17.0,17.02,1338000.0,17.02,17.03,17.0,17.02,1338000.0
2014-08-28 10:00:00,17.02,17.04,16.94,16.97,3446000.0,17.02,17.04,16.94,16.97,3446000.0
2014-08-28 10:10:00,16.97,17.01,16.96,17.0,2248000.0,16.97,17.01,16.96,17.0,2248000.0
2014-08-28 10:20:00,17.0,17.02,16.99,17.0,1678000.0,17.0,17.02,16.99,17.0,1678000.0
2014-08-28 10:30:00,17.0,17.01,16.97,16.98,1104000.0,17.0,17.01,16.97,16.98,1104000.0
2014-08-28 10:40:00,16.98,17.0,16.97,17.0,588000.0,16.98,17.0,16.97,17.0,588000.0
2014-08-28 10:50:00,17.0,17.0,16.97,16.99,490000.0,17.0,17.0,16.97,16.99,490000.0
2014-08-28 11:00:00,16.99,17.01,16.97,17.0,656000.0,16.99,17.01,16.97,17.0,656000.0
2014-08-28 11:10:00,17.0,17.01,16.99,17.0,520000.0,17.0,17.01,16.99,17.0,520000.0
2014-08-28 11:20:00,17.0,17.0,16.99,17.0,306000.0,17.0,17.0,16.99,17.0,306000.0
2014-08-28 11:30:00,17.01,17.04,17.0,17.04,592000.0,17.01,17.04,17.0,17.04,592000.0
2014-08-28 11:40:00,17.04,17.04,17.0,17.0,384000.0,17.04,17.04,17.0,17.0,384000.0
2014-08-28 11:50:00,17.0,17.0,16.97,16.98,682000.0,17.0,17.0,16.97,16.98,682000.0
2014-08-28 12:00:00,16.98,16.99,16.96,16.98,784000.0,16.98,16.99,16.96,16.98,784000.0
2014-08-28 12:10:00,16.98,17.02,16.98,17.02,286000.0,16.98,17.02,16.98,17.02,286000.0
2014-08-28 12:20:00,17.01,17.02,16.99,17.02,462000.0,17.01,17.02,16.99,17.02,462000.0
2014-08-28 12:30:00,17.02,17.03,17.0,17.0,228000.0,17.02,17.03,17.0,17.0,228000.0
2014-08-28 12:40:00,17.01,17.03,17.01,17.02,114000.0,17.01,17.03,17.01,17.02,114000.0
2014-08-28 12:50:00,17.02,17.02,17.01,17.02,124000.0,17.02,17.02,17.01,17.02,124000.0
2014-08-28 13:00:00,17.02,17.02,17.0,17.01,578000.0,17.02,17.02,17.0,17.01,578000.0
2014-08-28 13:10:00,17.01,17.01,17.0,17.0,404000.0,17.01,17.01,17.0,17.0,404000.0
2014-08-28 13:20:00,17.0,17.01,16.98,16.99,396000.0,17.0,17.01,16.98,16.99,396000.0
2014-08-28 13:30:00,16.99,16.99,16.97,16.99,246000.0,16.99,16.99,16.97,16.99,246000.0
2014-08-28 13:40:00,16.99,17.01,16.99,17.0,520000.0,16.99,17.01,16.99,17.0,520000.0
2014-08-28 13:50:00,17.0,17.0,16.99,16.99,188000.0,17.0,17.0,16.99,16.99,188000.0
2014-08-28 14:00:00,16.99,16.99,16.96,16.96,560000.0,16.99,16.99,16.96,16.96,560000.0
2014-08-28 14:10:00,16.96,16.98,16.94,16.98,754000.0,16.96,16.98,16.94,16.98,754000.0
2014-08-28 14:20:00,16.98,16.98,16.96,16.98,166000.0,16.98,16.98,16.96,16.98,166000.0
2014-08-28 14:30:00,16.98,16.99,16.97,16.99,434000.0,16.98,16.99,16.97,16.99,434000.0
2014-08-28 14:40:00,16.98,17.0,16.97,16.98,342000.0,16.98,17.0,16.97,16.98,342000.0
2014-08-28 14:50:00,16.99,17.0,16.98,16.99,268000.0,16.99,17.0,16.98,16.99,268000.0
2014-08-28 15:00:00,16.99,16.99,16.96,16.97,348000.0,16.99,16.99,16.96,16.97,348000.0
2014-08-28 15:10:00,16.97,17.0,16.96,16.99,600000.0,16.97,17.0,16.96,16.99,600000.0
2014-08-28 15:20:00,16.99,17.01,16.99,17.01,960000.0,16.99,17.01,16.99,17.01,960000.0
2014-08-28 15:30:00,17.0,17.02,17.0,17.01,1514000.0,17.0,17.02,17.0,17.01,1514000.0
2014-08-28 15:40:00,17.02,17.04,17.01,17.04,1336000.0,17.02,17.04,17.01,17.04,1336000.0
2014-08-28 15:50:00,17.04,17.04,17.0,17.0,2996000.0,17.04,17.04,17.0,17.0,2996000.0
2014-08-29 09:30:00,17.02,17.09,17.02,17.03,1920000.0,17.02,17.09,17.02,17.03,1920000.0
2014-08-29 09:40:00,17.03,17.06,17.0,17.0,902000.0,17.03,17.06,17.0,17.0,902000.0
2014-08-29 09:50:00,17.0,17.0,16.92,16.97,1250000.0,17.0,17.0,16.92,16.97,1250000.0
2014-08-29 10:00:00,16.97,16.98,16.94,16.95,668000.0,16.97,16.98,16.94,16.95,668000.0
2014-08-29 10:10:00,16.95,16.96,16.92,16.94,702000.0,16.95,16.96,16.92,16.94,702000.0
2014-08-29 10:20:00,16.94,16.97,16.93,16.95,740000.0,16.94,16.97,16.93,16.95,740000.0
2014-08-29 10:30:00,16.94,16.98,16.93,16.98,1106000.0,16.94,16.98,16.93,16.98,1106000.0
2014-08-29 10:40:00,16.97,17.0,16.97,16.99,926000.0,16.97,17.0,16.97,16.99,926000.0
2014-08-29 10:50:00,16.99,17.05,16.98,17.05,1022000.0,16.99,17.05,16.98,17.05,1022000.0
2014-08-29 11:00:00,17.05,17.05,17.01,17.02,572000.0,17.05,17.05,17.01,17.02,572000.0
2014-08-29 11:10:00,17.02,17.04,17.01,17.03,680000.0,17.02,17.04,17.01,17.03,680000.0
2014-08-29 11:20:00,17.02,17.03,17.02,17.03,470000.0,17.02,17.03,17.02,17.03,470000.0
2014-08-29 11:30:00,17.03,17.07,17.03,17.06,852000.0,17.03,17.07,17.03,17.06,852000.0
2014-08-29 11:40:00,17.06,17.07,17.05,17.06,258000.0,17.06,17.07,17.05,17.06,258000.0
2014-08-29 11:50:00,17.06,17.07,17.04,17.04,450000.0,17.06,17.07,17.04,17.04,450000.0
2014-08-29 12:00:00,17.04,17.04,16.98,16.99,1004000.0,17.04,17.04,16.98,16.99,1004000.0
2014-08-29 12:10:00,16.99,17.01,16.98,16.99,324000.0,16.99,17.01,16.98,16.99,324000.0
2014-08-29 12:20:00,16.99,17.01,16.99,16.99,490000.0,16.99,17.01,16.99,16.99,490000.0
2014-08-29 12:30:00,16.99,17.0,16.98,16.98,162000.0,16.99,17.0,16.98,16.98,162000.0
2014-08-29 12:40:00,16.99,16.99,16.96,16.97,274000.0,16.99,16.99,16.96,16.97,274000.0
2014-08-29 12:50:00,16.97,16.98,16.96,16.98,264000.0,16.97,16.98,16.96,16.98,264000.0
2014-08-29 13:00:00,16.98,16.98,16.97,16.97,268000.0,16.98,16.98,16.97,16.97,268000.0
2014-08-29 13:10:00,16.97,16.97,16.95,16.97,570000.0,16.97,16.97,16.95,16.97,570000.0
2014-08-29 13:20:00,16.96,16.97,16.95,16.96,320000.0,16.96,16.97,16.95,16.96,320000.0
2014-08-29 13:30:00,16.96,16.96,16.95,16.95,264000.0,16.96,16.96,16.95,16.95,264000.0
2014-08-29 13:40:00,16.95,16.96,16.93,16.94,516000.0,16.95,16.96,16.93,16.94,516000.0
2014-08-29 13:50:00,16.94,16.94,16.9,16.93,736000.0,16.94,16.94,16.9,16.93,736000.0
2014-08-29 14:00:00,16.93,16.95,16.92,16.95,232000.0,16.93,16.95,16.92,16.95,232000.0
2014-08-29 14:10:00,16.95,16.95,16.93,16.93,330000.0,16.95,16.95,16.93,16.93,330000.0
2014-08-29 14:20:00,16.93,16.93,16.91,16.91,294000.0,16.93,16.93,16.91,16.91,294000.0
2014-08-29 14:30:00,16.91,16.91,16.88,16.9,862000.0,16.91,16.91,16.88,16.9,862000.0
2014-08-29 14:40:00,16.9,16.94,16.9,16.93,628000.0,16.9,16.94,16.9,16.93,628000.0
2014-08-29 14:50:00,16.93,16.94,16.92,16.92,222000.0,16.93,16.94,16.92,16.92,222000.0
2014-08-29 15:00:00,16.92,16.93,16.9,16.91,328000.0,16.92,16.93,16.9,16.91,328000.0
2014-08-29 15:10:00,16.91,16.92,16.91,16.92,320000.0,16.91,16.92,16.91,16.92,320000.0
2014-08-29 15:20:00,16.92,16.94,16.92,16.93,464000.0,16.92,16.94,16.92,16.93,464000.0
2014-08-29 15:30:00,16.93,16.94,16.92,16.93,728000.0,16.93,16.94,16.92,16.93,728000.0
2014-08-29 15:40:00,16.93,16.93,16.91,16.91,698000.0,16.93,16.93,16.91,16.91,698000.0
2014-08-29 15:50:00,16.91,16.95,16.91,16.95,2910000.0,16.91,16.95,16.91,16.95,2910000.0
2014-09-02 09:30:00,16.94,17.09,16.94,16.96,4800000.0,16.94,17.09,16.94,16.96,4800000.0
2014-09-02 09:40:00,16.96,17.01,16.93,16.97,2508000.0,16.96,17.01,16.93,16.97,2508000.0
2014-09-02 09:50:00,16.96,16.97,16.91,16.94,1934000.0,16.96,16.97,16.91,16.94,1934000.0
2014-09-02 10:00:00,16.94,16.95,16.86,16.88,2106000.0,16.94,16.95,16.86,16.88,2106000.0
2014-09-02 10:10:00,16.88,16.95,16.87,16.93,1472000.0,16.88,16.95,16.87,16.93,1472000.0
2014-09-02 10:20:00,16.93,16.97,16.92,16.96,978000.0,16.93,16.97,16.92,16.96,978000.0
2014-09-02 10:30:00,16.96,16.98,16.94,16.95,820000.0,16.96,16.98,16.94,16.95,820000.0
2014-09-02 10:40:00,16.95,16.97,16.95,16.96,264000.0,16.95,16.97,16.95,16.96,264000.0
2014-09-02 10:50:00,16.96,16.98,16.96,16.97,302000.0,16.96,16.98,16.96,16.97,302000.0
2014-09-02 11:00:00,16.98,17.0,16.97,16.99,570000.0,16.98,17.0,16.97,16.99,570000.0
2014-09-02 11:10:00,16.99,17.0,16.96,16.96,608000.0,16.99,17.0,16.96,16.96,608000.0
2014-09-02 11:20:00,16.96,16.99,16.95,16.98,290000.0,16.96,16.99,16.95,16.98,290000.0
2014-09-02 11:30:00,16.98,17.0,16.97,16.97,422000.0,16.98,17.0,16.97,16.97,422000.0
2014-09-02 11:40:00,16.97,16.98,16.95,16.96,530000.0,16.97,16.98,16.95,16.96,530000.0
2014-09-02 11:50:00,16.96,16.97,16.95,16.96,296000.0,16.96,16.97,16.95,16.96,296000.0
2014-09-02 12:00:00,16.96,16.97,16.95,16.97,334000.0,16.96,16.97,16.95,16.97,334000.0
2014-09-02 12:10:00,16.97,16.98,16.96,16.98,202000.0,16.97,16.98,16.96,16.98,202000.0
2014-09-02 12:20:00,16.97,17.0,16.97,17.0,450000.0,16.97,17.0,16.97,17.0,450000.0
2014-09-02 12:30:00,17.0,17.0,16.97,16.97,386000.0,17.0,17.0,16.97,16.97,386000.0
2014-09-02 12:40:00,16.98,17.0,16.97,16.97,270000.0,16.98,17.0,16.97,16.97,270000.0
2014-09-02 12:50:00,16.98,16.98,16.97,16.97,164000.0,16.98,16.98,16.97,16.97,164000.0
2014-09-02 13:00:00,16.97,16.99,16.97,16.98,448000.0,16.97,16.99,16.97,16.98,448000.0
2014-09-02 13:10:00,16.98,16.98,16.97,16.97,340000.0,16.98,16.98,16.97,16.97,340000.0
2014-09-02 13:20:00,16.98,16.98,16.97,16.98,314000.0,16.98,16.98,16.97,16.98,314000.0
2014-09-02 13:30:00,16.98,17.01,16.97,17.0,1000000.0,16.98,17.01,16.97,17.0,1000000.0
2014-09-02 13:40:00,17.0,17.0,16.98,16.99,268000.0,17.0,17.0,16.98,16.99,268000.0
2014-09-02 13:50:00,16.98,16.99,16.98,16.99,464000.0,16.98,16.99,16.98,16.99,464000.0
2014-09-02 14:00:00,16.99,17.01,16.98,17.01,382000.0,16.99,17.01,16.98,17.01,382000.0
2014-09-02 14:10:00,17.01,17.06,17.01,17.03,1018000.0,17.01,17.06,17.01,17.03,1018000.0
2014-09-02 14:20:00,17.04,17.04,17.02,17.03,576000.0,17.04,17.04,17.02,17.03,576000.0
2014-09-02 14:30:00,17.03,17.04,17.02,17.02,1178000.0,17.03,17.04,17.02,17.02,1178000.0
2014-09-02 14:40:00,17.02,17.03,17.02,17.03,324000.0,17.02,17.03,17.02,17.03,324000.0
2014-09-02 14:50:00,17.02,17.06,17.02,17.05,940000.0,17.02,17.06,17.02,17.05,940000.0
2014-09-02 15:00:00,17.05,17.06,17.04,17.06,562000.0,17.05,17.06,17.04,17.06,562000.0
2014-09-02 15:10:00,17.06,17.06,17.05,17.06,328000.0,17.06,17.06,17.05,17.06,328000.0
2014-09-02 15:20:00,17.05,17.07,17.05,17.07,346000.0,17.05,17.07,17.05,17.07,346000.0
2014-09-02 15:30:00,17.07,17.09,17.07,17.09,950000.0,17.07,17.09,17.07,17.09,950000.0
2014-09-02 15:40:00,17.09,17.12,17.09,17.11,1560000.0,17.09,17.12,17.09,17.11,1560000.0
2014-09-02 15:50:00,17.11,17.13,17.09,17.12,2972000.0,17.11,17.13,17.09,17.12,2972000.0
2014-09-03 09:30:00,17.13,17.16,17.08,17.11,2150000.0,17.13,17.16,17.08,17.11,2150000.0
2014-09-03 09:40:00,17.1,17.11,17.04,17.09,1468000.0,17.1,17.11,17.04,17.09,1468000.0
2014-09-03 09:50:00,17.09,17.1,17.03,17.04,1168000.0,17.09,17.1,17.03,17.04,1168000.0
2014-09-03 10:00:00,17.04,17.08,17.01,17.01,734000.0,17.04,17.08,17.01,17.01,734000.0
2014-09-03 10:10:00,17.01,17.05,17.0,17.0,1152000.0,17.01,17.05,17.0,17.0,1152000.0
2014-09-03 10:20:00,17.0,17.0,16.91,16.94,1026000.0,17.0,17.0,16.91,16.94,1026000.0
2014-09-03 10:30:00,16.94,17.0,16.94,16.96,856000.0,16.94,17.0,16.94,16.96,856000.0
2014-09-03 10:40:00,16.97,17.0,16.97,17.0,648000.0,16.97,17.0,16.97,17.0,648000.0
2014-09-03 10:50:00,16.99,17.0,16.97,16.99,438000.0,16.99,17.0,16.97,16.99,438000.0
2014-09-03 11:00:00,16.98,17.0,16.98,16.99,508000.0,16.98,17.0,16.98,16.99,508000.0
2014-09-03 11:10:00,16.99,17.0,16.95,16.97,694000.0,16.99,17.0,16.95,16.97,694000.0
2014-09-03 11:20:00,16.98,16.98,16.92,16.93,726000.0,16.98,16.98,16.92,16.93,726000.0
2014-09-03 11:30:00,16.93,16.96,16.93,16.94,604000.0,16.93,16.96,16.93,16.94,604000.0
2014-09-03 11:40:00,16.94,16.95,16.92,16.94,570000.0,16.94,16.95,16.92,16.94,570000.0
2014-09-03 11:50:00,16.93,16.97,16.92,16.92,424000.0,16.93,16.97,16.92,16.92,424000.0
2014-09-03 12:00:00,16.92,16.92,16.88,16.89,934000.0,16.92,16.92,16.88,16.89,934000.0
2014-09-03 12:10:00,16.89,16.92,16.89,16.91,466000.0,16.89,16.92,16.89,16.91,466000.0
2014-09-03 12:20:00,16.91,16.93,16.9,16.92,442000.0,16.91,16.93,16.9,16.92,442000.0
2014-09-03 12:30:00,16.92,16.97,16.92,16.96,430000.0,16.92,16.97,16.92,16.96,430000.0
2014-09-03 12:40:00,16.96,16.97,16.94,16.94,330000.0,16.96,16.97,16.94,16.94,330000.0
2014-09-03 12:50:00,16.94,16.95,16.93,16.93,208000.0,16.94,16.95,16.93,16.93,208000.0
2014-09-03 13:00:00,16.93,16.95,16.92,16.94,280000.0,16.93,16.95,16.92,16.94,280000.0
2014-09-03 13:10:00,16.94,16.96,16.93,16.96,832000.0,16.94,16.96,16.93,16.96,832000.0
2014-09-03 13:20:00,16.96,16.98,16.94,16.95,374000.0,16.96,16.98,16.94,16.95,374000.0
2014-09-03 13:30:00,16.95,16.97,16.95,16.95,494000.0,16.95,16.97,16.95,16.95,494000.0
2014-09-03 13:40:00,16.95,16.97,16.94,16.94,338000.0,16.95,16.97,16.94,16.94,338000.0
2014-09-03 13:50:00,16.94,16.96,16.93,16.95,550000.0,16.94,16.96,16.93,16.95,550000.0
2014-09-03 14:00:00,16.95,16.95,16.94,16.95,420000.0,16.95,16.95,16.94,16.95,420000.0
2014-09-03 14:10:00,16.95,16.97,16.95,16.96,422000.0,16.95,16.97,16.95,16.96,422000.0
2014-09-03 14:20:00,16.96,16.97,16.95,16.96,538000.0,16.96,16.97,16.95,16.96,538000.0
2014-09-03 14:30:00,16.96,16.97,16.96,16.97,200000.0,16.96,16.97,16.96,16.97,200000.0
2014-09-03 14:40:00,16.97,16.97,16.95,16.96,548000.0,16.97,16.97,16.95,16.96,548000.0
2014-09-03 14:50:00,16.96,16.96,16.92,16.93,652000.0,16.96,16.96,16.92,16.93,652000.0
2014-09-03 15:00:00,16.93,16.94,16.89,16.94,630000.0,16.93,16.94,16.89,16.94,630000.0
2014-09-03 15:10:00,16.94,16.94,16.9,16.93,576000.0,16.94,16.94,16.9,16.93,576000.0
2014-09-03 15:20:00,16.93,16.94,16.91,16.93,568000.0,16.93,16.94,16.91,16.93,568000.0
2014-09-03 15:30:00,16.94,16.95,16.92,16.94,1464000.0,16.94,16.95,16.92,16.94,1464000.0
2014-09-03 15:40:00,16.94,16.96,16.92,16.94,868000.0,16.94,16.96,16.92,16.94,868000.0
2014-09-03 15:50:00,16.94,16.97,16.92,16.95,2536000.0,16.94,16.97,16.92,16.95,2536000.0
2014-09-04 09:30:00,17.2,17.43,17.18,17.42,9260000.0,17.2,17.43,17.18,17.42,9260000.0
2014-09-04 09:40:00,17.42,17.44,17.35,17.39,4108000.0,17.42,17.44,17.35,17.39,4108000.0
2014-09-04 09:50:00,17.4,17.45,17.37,17.38,3246000.0,17.4,17.45,17.37,17.38,3246000.0
2014-09-04 10:00:00,17.39,17.42,17.37,17.38,2778000.0,17.39,17.42,17.37,17.38,2778000.0
2014-09-04 10:10:00,17.39,17.44,17.38,17.43,2354000.0,17.39,17.44,17.38,17.43,2354000.0
2014-09-04 10:20:00,17.43,17.47,17.4,17.44,1850000.0,17.43,17.47,17.4,17.44,1850000.0
2014-09-04 10:30:00,17.44,17.47,17.39,17.4,1756000.0,17.44,17.47,17.39,17.4,1756000.0
2014-09-04 10:40:00,17.4,17.42,17.38,17.41,2188000.0,17.4,17.42,17.38,17.41,2188000.0
2014-09-04 10:50:00,17.41,17.42,17.37,17.38,1222000.0,17.41,17.42,17.37,17.38,1222000.0
2014-09-04 11:00:00,17.37,17.42,17.37,17.41,802000.0,17.37,17.42,17.37,17.41,802000.0
2014-09-04 11:10:00,17.41,17.41,17.38,17.39,612000.0,17.41,17.41,17.38,17.39,612000.0
2014-09-04 11:20:00,17.39,17.4,17.31,17.31,1772000.0,17.39,17.4,17.31,17.31,1772000.0
2014-09-04 11:30:00,17.31,17.35,17.3,17.35,1626000.0,17.31,17.35,17.3,17.35,1626000.0
2014-09-04 11:40:00,17.35,17.35,17.31,17.33,828000.0,17.35,17.35,17.31,17.33,828000.0
2014-09-04 11:50:00,17.34,17.35,17.31,17.32,552000.0,17.34,17.35,17.31,17.32,552000.0
2014-09-04 12:00:00,17.33,17.35,17.3,17.33,330000.0,17.33,17.35,17.3,17.33,330000.0
2014-09-04 12:10:00,17.33,17.38,17.33,17.36,816000.0,17.33,17.38,17.33,17.36,816000.0
2014-09-04 12:20:00,17.36,17.36,17.31,17.32,716000.0,17.36,17.36,17.31,17.32,716000.0
2014-09-04 12:30:00,17.32,17.37,17.32,17.36,444000.0,17.32,17.37,17.32,17.36,444000.0
2014-09-04 12:40:00,17.36,17.39,17.35,17.37,460000.0,17.36,17.39,17.35,17.37,460000.0
2014-09-04 12:50:00,17.36,17.38,17.31,17.32,756000.0,17.36,17.38,17.31,17.32,756000.0
2014-09-04 13:00:00,17.32,17.4,17.32,17.34,1448000.0,17.32,17.4,17.32,17.34,1448000.0
2014-09-04 13:10:00,17.34,17.35,17.31,17.32,544000.0,17.34,17.35,17.31,17.32,544000.0
2014-09-04 13:20:00,17.32,17.33,17.31,17.32,346000.0,17.32,17.33,17.31,17.32,346000.0
2014-09-04 13:30:00,17.32,17.35,17.32,17.35,532000.0,17.32,17.35,17.32,17.35,532000.0
2014-09-04 13:40:00,17.35,17.41,17.35,17.39,1014000.0,17.35,17.41,17.35,17.39,1014000.0
2014-09-04 13:50:00,17.39,17.41,17.37,17.41,470000.0,17.39,17.41,17.37,17.41,470000.0
2014-09-04 14:00:00,17.41,17.44,17.4,17.43,878000.0,17.41,17.44,17.4,17.43,878000.0
2014-09-04 14:10:00,17.42,17.46,17.42,17.43,1238000.0,17.42,17.46,17.42,17.43,1238000.0
2014-09-04 14:20:00,17.43,17.45,17.41,17.43,714000.0,17.43,17.45,17.41,17.43,714000.0
2014-09-04 14:30:00,17.42,17.43,17.38,17.4,1082000.0,17.42,17.43,17.38,17.4,1082000.0
2014-09-04 14:40:00,17.39,17.4,17.36,17.37,862000.0,17.39,17.4,17.36,17.37,862000.0
2014-09-04 14:50:00,17.36,17.4,17.34,17.35,1060000.0,17.36,17.4,17.34,17.35,1060000.0
2014-09-04 15:00:00,17.35,17.36,17.31,17.31,1672000.0,17.35,17.36,17.31,17.31,1672000.0
2014-09-04 15:10:00,17.31,17.31,17.24,17.25,2092000.0,17.31,17.31,17.24,17.25,2092000.0
2014-09-04 15:20:00,17.25,17.28,17.23,17.27,2478000.0,17.25,17.28,17.23,17.27,2478000.0
2014-09-04 15:30:00,17.27,17.27,17.24,17.25,1438000.0,17.27,17.27,17.24,17.25,1438000.0
2014-09-04 15:40:00,17.25,17.3,17.22,17.3,2062000.0,17.25,17.3,17.22,17.3,2062000.0
2014-09-04 15:50:00,17.3,17.31,17.28,17.3,3028000.0,17.3,17.31,17.28,17.3,3028000.0
2014-09-05 09:30:00,17.32,17.34,17.13,17.15,3164000.0,17.32,17.34,17.13,17.15,3164000.0
2014-09-05 09:40:00,17.13,17.24,17.13,17.24,2054000.0,17.13,17.24,17.13,17.24,2054000.0
2014-09-05 09:50:00,17.24,17.3,17.21,17.27,1920000.0,17.24,17.3,17.21,17.27,1920000.0
2014-09-05 10:00:00,17.27,17.28,17.21,17.25,996000.0,17.27,17.28,17.21,17.25,996000.0
2014-09-05 10:10:00,17.25,17.26,17.17,17.21,826000.0,17.25,17.26,17.17,17.21,826000.0
2014-09-05 10:20:00,17.2,17.24,17.17,17.19,750000.0,17.2,17.24,17.17,17.19,750000.0
2014-09-05 10:30:00,17.19,17.19,17.16,17.16,694000.0,17.19,17.19,17.16,17.16,694000.0
2014-09-05 10:40:00,17.16,17.18,17.15,17.16,722000.0,17.16,17.18,17.15,17.16,722000.0
2014-09-05 10:50:00,17.16,17.19,17.15,17.19,710000.0,17.16,17.19,17.15,17.19,710000.0
2014-09-05 11:00:00,17.19,17.21,17.17,17.2,590000.0,17.19,17.21,17.17,17.2,590000.0
2014-09-05 11:10:00,17.2,17.23,17.2,17.21,482000.0,17.2,17.23,17.2,17.21,482000.0
2014-09-05 11:20:00,17.21,17.25,17.21,17.21,362000.0,17.21,17.25,17.21,17.21,362000.0
2014-09-05 11:30:00,17.22,17.22,17.18,17.18,326000.0,17.22,17.22,17.18,17.18,326000.0
2014-09-05 11:40:00,17.18,17.25,17.18,17.21,516000.0,17.18,17.25,17.18,17.21,516000.0
2014-09-05 11:50:00,17.22,17.26,17.2,17.25,326000.0,17.22,17.26,17.2,17.25,326000.0
2014-09-05 12:00:00,17.25,17.27,17.24,17.26,476000.0,17.25,17.27,17.24,17.26,476000.0
2014-09-05 12:10:00,17.26,17.28,17.24,17.25,548000.0,17.26,17.28,17.24,17.25,548000.0
2014-09-05 12:20:00,17.25,17.26,17.24,17.25,304000.0,17.25,17.26,17.24,17.25,304000.0
2014-09-05 12:30:00,17.25,17.27,17.24,17.26,316000.0,17.25,17.27,17.24,17.26,316000.0
2014-09-05 12:40:00,17.25,17.26,17.24,17.26,322000.0,17.25,17.26,17.24,17.26,322000.0
2014-09-05 12:50:00,17.26,17.28,17.26,17.26,244000.0,17.26,17.28,17.26,17.26,244000.0
2014-09-05 13:00:00,17.26,17.29,17.25,17.29,432000.0,17.26,17.29,17.25,17.29,432000.0
2014-09-05 13:10:00,17.29,17.32,17.28,17.32,800000.0,17.29,17.32,17.28,17.32,800000.0
2014-09-05 13:20:00,17.32,17.34,17.27,17.27,910000.0,17.32,17.34,17.27,17.27,910000.0
2014-09-05 13:30:00,17.27,17.3,17.27,17.3,290000.0,17.27,17.3,17.27,17.3,290000.0
2014-09-05 13:40:00,17.29,17.29,17.26,17.26,240000.0,17.29,17.29,17.26,17.26,240000.0
2014-09-05 13:50:00,17.26,17.26,17.24,17.25,412000.0,17.26,17.26,17.24,17.25,412000.0
2014-09-05 14:00:00,17.26,17.29,17.26,17.28,440000.0,17.26,17.29,17.26,17.28,440000.0
2014-09-05 14:10:00,17.28,17.3,17.28,17.3,318000.0,17.28,17.3,17.28,17.3,318000.0
2014-09-05 14:20:00,17.3,17.32,17.29,17.3,630000.0,17.3,17.32,17.29,17.3,630000.0
2014-09-05 14:30:00,17.31,17.31,17.3,17.3,288000.0,17.31,17.31,17.3,17.3,288000.0
2014-09-05 14:40:00,17.3,17.3,17.28,17.28,406000.0,17.3,17.3,17.28,17.28,406000.0
2014-09-05 14:50:00,17.27,17.27,17.26,17.27,466000.0,17.27,17.27,17.26,17.27,466000.0
2014-09-05 15:00:00,17.27,17.27,17.25,17.27,376000.0,17.27,17.27,17.25,17.27,376000.0
2014-09-05 15:10:00,17.27,17.28,17.27,17.27,386000.0,17.27,17.28,17.27,17.27,386000.0
2014-09-05 15:20:00,17.27,17.28,17.26,17.27,470000.0,17.27,17.28,17.26,17.27,470000.0
2014-09-05 15:30:00,17.26,17.27,17.25,17.25,792000.0,17.26,17.27,17.25,17.25,792000.0
2014-09-05 15:40:00,17.25,17.28,17.25,17.28,1852000.0,17.25,17.28,17.25,17.28,1852000.0
2014-09-05 15:50:00,17.28,17.34,17.28,17.32,3942000.0,17.28,17.34,17.28,17.32,3942000.0
2014-09-08 09:30:00,17.23,17.29,17.2,17.26,2330000.0,17.23,17.29,17.2,17.26,2330000.0
2014-09-08 09:40:00,17.25,17.25,17.15,17.16,2392000.0,17.25,17.25,17.15,17.16,2392000.0
2014-09-08 09:50:00,17.16,17.21,17.14,17.18,1776000.0,17.16,17.21,17.14,17.18,1776000.0
2014-09-08 10:00:00,17.19,17.2,17.1,17.11,1806000.0,17.19,17.2,17.1,17.11,1806000.0
2014-09-08 10:10:00,17.1,17.15,17.08,17.13,2406000.0,17.1,17.15,17.08,17.13,2406000.0
2014-09-08 10:20:00,17.13,17.2,17.13,17.17,1926000.0,17.13,17.2,17.13,17.17,1926000.0
2014-09-08 10:30:00,17.17,17.18,17.1,17.13,1422000.0,17.17,17.18,17.1,17.13,1422000.0
2014-09-08 10:40:00,17.14,17.2,17.13,17.17,568000.0,17.14,17.2,17.13,17.17,568000.0
2014-09-08 10:50:00,17.17,17.19,17.16,17.17,422000.0,17.17,17.19,17.16,17.17,422000.0
2014-09-08 11:00:00,17.17,17.2,17.16,17.19,656000.0,17.17,17.2,17.16,17.19,656000.0
2014-09-08 11:10:00,17.19,17.2,17.17,17.2,432000.0,17.19,17.2,17.17,17.2,432000.0
2014-09-08 11:20:00,17.19,17.2,17.18,17.19,264000.0,17.19,17.2,17.18,17.19,264000.0
2014-09-08 11:30:00,17.19,17.21,17.17,17.19,1192000.0,17.19,17.21,17.17,17.19,1192000.0
2014-09-08 11:40:00,17.19,17.19,17.15,17.15,430000.0,17.19,17.19,17.15,17.15,430000.0
2014-09-08 11:50:00,17.15,17.15,17.08,17.08,1248000.0,17.15,17.15,17.08,17.08,1248000.0
2014-09-08 12:00:00,17.09,17.09,17.03,17.03,1618000.0,17.09,17.09,17.03,17.03,1618000.0
2014-09-08 12:10:00,17.03,17.03,16.99,16.99,2992000.0,17.03,17.03,16.99,16.99,2992000.0
2014-09-08 12:20:00,17.0,17.05,16.99,17.04,1064000.0,17.0,17.05,16.99,17.04,1064000.0
2014-09-08 12:30:00,17.04,17.09,17.04,17.06,628000.0,17.04,17.09,17.04,17.06,628000.0
2014-09-08 12:40:00,17.07,17.09,17.06,17.06,416000.0,17.07,17.09,17.06,17.06,416000.0
2014-09-08 12:50:00,17.06,17.09,17.04,17.07,698000.0,17.06,17.09,17.04,17.07,698000.0
2014-09-08 13:00:00,17.08,17.1,17.05,17.08,782000.0,17.08,17.1,17.05,17.08,782000.0
2014-09-08 13:10:00,17.07,17.09,17.03,17.03,960000.0,17.07,17.09,17.03,17.03,960000.0
2014-09-08 13:20:00,17.02,17.04,16.99,17.0,800000.0,17.02,17.04,16.99,17.0,800000.0
2014-09-08 13:30:00,17.0,17.01,16.96,17.0,1202000.0,17.0,17.01,16.96,17.0,1202000.0
2014-09-08 13:40:00,17.0,17.02,16.97,16.97,462000.0,17.0,17.02,16.97,16.97,462000.0
2014-09-08 13:50:00,16.97,17.0,16.96,16.99,720000.0,16.97,17.0,16.96,16.99,720000.0
2014-09-08 14:00:00,16.99,16.99,16.96,16.96,568000.0,16.99,16.99,16.96,16.96,568000.0
2014-09-08 14:10:00,16.97,16.99,16.95,16.99,936000.0,16.97,16.99,16.95,16.99,936000.0
2014-09-08 14:20:00,16.98,17.01,16.96,16.97,758000.0,16.98,17.01,16.96,16.97,758000.0
2014-09-08 14:30:00,16.97,17.0,16.97,16.99,690000.0,16.97,17.0,16.97,16.99,690000.0
2014-09-08 14:40:00,16.99,17.02,16.98,17.01,1328000.0,16.99,17.02,16.98,17.01,1328000.0
2014-09-08 14:50:00,17.01,17.04,17.0,17.0,536000.0,17.01,17.04,17.0,17.0,536000.0
2014-09-08 15:00:00,17.01,17.06,17.01,17.05,1074000.0,17.01,17.06,17.01,17.05,1074000.0
2014-09-08 15:10:00,17.06,17.08,17.06,17.07,916000.0,17.06,17.08,17.06,17.07,916000.0
2014-09-08 15:20:00,17.07,17.09,17.05,17.09,994000.0,17.07,17.09,17.05,17.09,994000.0
2014-09-08 15:30:00,17.09,17.11,17.08,17.1,906000.0,17.09,17.11,17.08,17.1,906000.0
2014-09-08 15:40:00,17.1,17.12,17.09,17.11,1468000.0,17.1,17.12,17.09,17.11,1468000.0
2014-09-08 15:50:00,17.11,17.12,17.1,17.12,3092000.0,17.11,17.12,17.1,17.12,3092000.0
2014-09-09 09:30:00,17.08,17.09,16.98,16.99,3398000.0,17.08,17.09,16.98,16.99,3398000.0
2014-09-09 09:40:00,17.0,17.03,16.9,16.9,4232000.0,17.0,17.03,16.9,16.9,4232000.0
2014-09-09 09:50:00,16.9,16.92,16.83,16.84,3318000.0,16.9,16.92,16.83,16.84,3318000.0
2014-09-09 10:00:00,16.83,16.87,16.81,16.82,3526000.0,16.83,16.87,16.81,16.82,3526000.0
2014-09-09 10:10:00,16.82,16.82,16.71,16.72,4132000.0,16.82,16.82,16.71,16.72,4132000.0
2014-09-09 10:20:00,16.71,16.78,16.69,16.77,4108000.0,16.71,16.78,16.69,16.77,4108000.0
2014-09-09 10:30:00,16.77,16.78,16.72,16.75,1906000.0,16.77,16.78,16.72,16.75,1906000.0
2014-09-09 10:40:00,16.76,16.77,16.74,16.76,1620000.0,16.76,16.77,16.74,16.76,1620000.0
2014-09-09 10:50:00,16.77,16.77,16.72,16.73,1264000.0,16.77,16.77,16.72,16.73,1264000.0
2014-09-09 11:00:00,16.73,16.76,16.72,16.76,1044000.0,16.73,16.76,16.72,16.76,1044000.0
2014-09-09 11:10:00,16.75,16.77,16.73,16.75,1524000.0,16.75,16.77,16.73,16.75,1524000.0
2014-09-09 11:20:00,16.76,16.77,16.73,16.77,1134000.0,16.76,16.77,16.73,16.77,1134000.0
2014-09-09 11:30:00,16.76,16.8,16.76,16.78,1322000.0,16.76,16.8,16.76,16.78,1322000.0
2014-09-09 11:40:00,16.78,16.79,16.77,16.77,760000.0,16.78,16.79,16.77,16.77,760000.0
2014-09-09 11:50:00,16.77,16.78,16.74,16.75,802000.0,16.77,16.78,16.74,16.75,802000.0
2014-09-09 12:00:00,16.75,16.75,16.74,16.75,238000.0,16.75,16.75,16.74,16.75,238000.0
2014-09-09 12:10:00,16.76,16.77,16.75,16.77,524000.0,16.76,16.77,16.75,16.77,524000.0
2014-09-09 12:20:00,16.76,16.77,16.71,16.72,874000.0,16.76,16.77,16.71,16.72,874000.0
2014-09-09 12:30:00,16.72,16.73,16.69,16.7,1158000.0,16.72,16.73,16.69,16.7,1158000.0
2014-09-09 12:40:00,16.69,16.73,16.66,16.67,1632000.0,16.69,16.73,16.66,16.67,1632000.0
2014-09-09 12:50:00,16.67,16.67,16.61,16.66,3540000.0,16.67,16.67,16.61,16.66,3540000.0
2014-09-09 13:00:00,16.66,16.71,16.62,16.62,2172000.0,16.66,16.71,16.62,16.62,2172000.0
2014-09-09 13:10:00,16.62,16.65,16.61,16.64,1164000.0,16.62,16.65,16.61,16.64,1164000.0
2014-09-09 13:20:00,16.65,16.67,16.64,16.66,824000.0,16.65,16.67,16.64,16.66,824000.0
2014-09-09 13:30:00,16.66,16.68,16.64,16.66,1110000.0,16.66,16.68,16.64,16.66,1110000.0
2014-09-09 13:40:00,16.66,16.71,16.64,16.69,1482000.0,16.66,16.71,16.64,16.69,1482000.0
2014-09-09 13:50:00,16.69,16.7,16.66,16.67,932000.0,16.69,16.7,16.66,16.67,932000.0
2014-09-09 14:00:00,16.67,16.69,16.67,16.67,1230000.0,16.67,16.69,16.67,16.67,1230000.0
2014-09-09 14:10:00,16.67,16.68,16.62,16.64,1226000.0,16.67,16.68,16.62,16.64,1226000.0
2014-09-09 14:20:00,16.64,16.65,16.59,16.6,1032000.0,16.64,16.65,16.59,16.6,1032000.0
2014-09-09 14:30:00,16.6,16.64,16.59,16.62,1010000.0,16.6,16.64,16.59,16.62,1010000.0
2014-09-09 14:40:00,16.62,16.63,16.59,16.59,614000.0,16.62,16.63,16.59,16.59,614000.0
2014-09-09 14:50:00,16.59,16.64,16.59,16.61,606000.0,16.59,16.64,16.59,16.61,606000.0
2014-09-09 15:00:00,16.62,16.63,16.56,16.58,1296000.0,16.62,16.63,16.56,16.58,1296000.0
2014-09-09 15:10:00,16.58,16.59,16.55,16.57,1354000.0,16.58,16.59,16.55,16.57,1354000.0
2014-09-09 15:20:00,16.57,16.58,16.53,16.55,1420000.0,16.57,16.58,16.53,16.55,1420000.0
2014-09-09 15:30:00,16.56,16.56,16.53,16.54,1914000.0,16.56,16.56,16.53,16.54,1914000.0
2014-09-09 15:40:00,16.53,16.54,16.46,16.5,4776000.0,16.53,16.54,16.46,16.5,4776000.0
2014-09-09 15:50:00,16.5,16.53,16.49,16.49,6796000.0,16.5,16.53,16.49,16.49,6796000.0
2014-09-10 09:30:00,16.72,16.75,16.54,16.58,7934000.0,16.72,16.75,16.54,16.58,7934000.0
2014-09-10 09:40:00,16.58,16.73,16.55,16.68,5410000.0,16.58,16.73,16.55,16.68,5410000.0
2014-09-10 09:50:00,16.68,16.69,16.5,16.53,3746000.0,16.68,16.69,16.5,16.53,3746000.0
2014-09-10 10:00:00,16.52,16.56,16.49,16.53,3240000.0,16.52,16.56,16.49,16.53,3240000.0
2014-09-10 10:10:00,16.53,16.55,16.46,16.47,1840000.0,16.53,16.55,16.46,16.47,1840000.0
2014-09-10 10:20:00,16.46,16.53,16.44,16.53,2798000.0,16.46,16.53,16.44,16.53,2798000.0
2014-09-10 10:30:00,16.52,16.56,16.51,16.52,1750000.0,16.52,16.56,16.51,16.52,1750000.0
2014-09-10 10:40:00,16.52,16.61,16.51,16.55,1608000.0,16.52,16.61,16.51,16.55,1608000.0
2014-09-10 10:50:00,16.55,16.6,16.55,16.57,692000.0,16.55,16.6,16.55,16.57,692000.0
2014-09-10 11:00:00,16.57,16.59,16.54,16.56,780000.0,16.57,16.59,16.54,16.56,780000.0
2014-09-10 11:10:00,16.57,16.62,16.56,16.59,930000.0,16.57,16.62,16.56,16.59,930000.0
2014-09-10 11:20:00,16.59,16.61,16.57,16.6,1170000.0,16.59,16.61,16.57,16.6,1170000.0
2014-09-10 11:30:00,16.61,16.61,16.57,16.6,800000.0,16.61,16.61,16.57,16.6,800000.0
2014-09-10 11:40:00,16.6,16.61,16.55,16.56,706000.0,16.6,16.61,16.55,16.56,706000.0
2014-09-10 11:50:00,16.56,16.56,16.49,16.5,1296000.0,16.56,16.56,16.49,16.5,1296000.0
2014-09-10 12:00:00,16.5,16.53,16.5,16.53,708000.0,16.5,16.53,16.5,16.53,708000.0
2014-09-10 12:10:00,16.53,16.57,16.52,16.56,842000.0,16.53,16.57,16.52,16.56,842000.0
2014-09-10 12:20:00,16.56,16.59,16.55,16.56,1010000.0,16.56,16.59,16.55,16.56,1010000.0
2014-09-10 12:30:00,16.57,16.57,16.51,16.53,770000.0,16.57,16.57,16.51,16.53,770000.0
2014-09-10 12:40:00,16.53,16.53,16.51,16.53,658000.0,16.53,16.53,16.51,16.53,658000.0
2014-09-10 12:50:00,16.53,16.53,16.51,16.52,744000.0,16.53,16.53,16.51,16.52,744000.0
2014-09-10 13:00:00,16.52,16.56,16.52,16.55,1318000.0,16.52,16.56,16.52,16.55,1318000.0
2014-09-10 13:10:00,16.55,16.57,16.55,16.55,634000.0,16.55,16.57,16.55,16.55,634000.0
2014-09-10 13:20:00,16.55,16.56,16.54,16.56,490000.0,16.55,16.56,16.54,16.56,490000.0
2014-09-10 13:30:00,16.56,16.56,16.53,16.54,524000.0,16.56,16.56,16.53,16.54,524000.0
2014-09-10 13:40:00,16.54,16.58,16.54,16.58,608000.0,16.54,16.58,16.54,16.58,608000.0
2014-09-10 13:50:00,16.57,16.61,16.57,16.6,900000.0,16.57,16.61,16.57,16.6,900000.0
2014-09-10 14:00:00,16.6,16.61,16.56,16.56,638000.0,16.6,16.61,16.56,16.56,638000.0
2014-09-10 14:10:00,16.56,16.57,16.53,16.54,574000.0,16.56,16.57,16.53,16.54,574000.0
2014-09-10 14:20:00,16.53,16.56,16.53,16.56,462000.0,16.53,16.56,16.53,16.56,462000.0
2014-09-10 14:30:00,16.55,16.56,16.54,16.54,462000.0,16.55,16.56,16.54,16.54,462000.0
2014-09-10 14:40:00,16.54,16.54,16.53,16.53,644000.0,16.54,16.54,16.53,16.53,644000.0
2014-09-10 14:50:00,16.53,16.54,16.49,16.51,1180000.0,16.53,16.54,16.49,16.51,1180000.0
2014-09-10 15:00:00,16.51,16.55,16.51,16.55,926000.0,16.51,16.55,16.51,16.55,926000.0
2014-09-10 15:10:00,16.55,16.56,16.55,16.55,608000.0,16.55,16.56,16.55,16.55,608000.0
2014-09-10 15:20:00,16.55,16.56,16.54,16.54,720000.0,16.55,16.56,16.54,16.54,720000.0
2014-09-10 15:30:00,16.54,16.55,16.53,16.55,1146000.0,16.54,16.55,16.53,16.55,1146000.0
2014-09-10 15:40:00,16.55,16.56,16.53,16.55,1898000.0,16.55,16.56,16.53,16.55,1898000.0
2014-09-10 15:50:00,16.55,16.58,16.54,16.57,3706000.0,16.55,16.58,16.54,16.57,3706000.0
2014-09-11 09:30:00,16.5,16.57,16.46,16.57,2060000.0,16.5,16.57,16.46,16.57,2060000.0
2014-09-11 09:40:00,16.56,16.56,16.47,16.5,1668000.0,16.56,16.56,16.47,16.5,1668000.0
2014-09-11 09:50:00,16.5,16.6,16.48,16.59,1554000.0,16.5,16.6,16.48,16.59,1554000.0
2014-09-11 10:00:00,16.59,16.65,16.58,16.61,1558000.0,16.59,16.65,16.58,16.61,1558000.0
2014-09-11 10:10:00,16.61,16.65,16.59,16.64,646000.0,16.61,16.65,16.59,16.64,646000.0
2014-09-11 10:20:00,16.64,16.64,16.54,16.54,1022000.0,16.64,16.64,16.54,16.54,1022000.0
2014-09-11 10:30:00,16.54,16.57,16.51,16.51,1138000.0,16.54,16.57,16.51,16.51,1138000.0
2014-09-11 10:40:00,16.51,16.51,16.46,16.5,1674000.0,16.51,16.51,16.46,16.5,1674000.0
2014-09-11 10:50:00,16.5,16.52,16.46,16.5,1296000.0,16.5,16.52,16.46,16.5,1296000.0
2014-09-11 11:00:00,16.5,16.51,16.47,16.49,928000.0,16.5,16.51,16.47,16.49,928000.0
2014-09-11 11:10:00,16.49,16.49,16.42,16.46,2632000.0,16.49,16.49,16.42,16.46,2632000.0
2014-09-11 11:20:00,16.46,16.47,16.44,16.44,1154000.0,16.46,16.47,16.44,16.44,1154000.0
2014-09-11 11:30:00,16.45,16.48,16.43,16.48,984000.0,16.45,16.48,16.43,16.48,984000.0
2014-09-11 11:40:00,16.47,16.49,16.47,16.47,878000.0,16.47,16.49,16.47,16.47,878000.0
2014-09-11 11:50:00,16.47,16.48,16.46,16.48,406000.0,16.47,16.48,16.46,16.48,406000.0
2014-09-11 12:00:00,16.47,16.48,16.45,16.45,580000.0,16.47,16.48,16.45,16.45,580000.0
2014-09-11 12:10:00,16.45,16.46,16.44,16.45,740000.0,16.45,16.46,16.44,16.45,740000.0
2014-09-11 12:20:00,16.44,16.48,16.44,16.48,488000.0,16.44,16.48,16.44,16.48,488000.0
2014-09-11 12:30:00,16.48,16.48,16.45,16.46,456000.0,16.48,16.48,16.45,16.46,456000.0
2014-09-11 12:40:00,16.46,16.46,16.45,16.45,400000.0,16.46,16.46,16.45,16.45,400000.0
2014-09-11 12:50:00,16.45,16.47,16.45,16.46,460000.0,16.45,16.47,16.45,16.46,460000.0
2014-09-11 13:00:00,16.46,16.46,16.43,16.46,568000.0,16.46,16.46,16.43,16.46,568000.0
2014-09-11 13:10:00,16.46,16.47,16.43,16.44,530000.0,16.46,16.47,16.43,16.44,530000.0
2014-09-11 13:20:00,16.43,16.44,16.34,16.36,2418000.0,16.43,16.44,16.34,16.36,2418000.0
2014-09-11 13:30:00,16.37,16.38,16.32,16.34,1350000.0,16.37,16.38,16.32,16.34,1350000.0
2014-09-11 13:40:00,16.34,16.38,16.33,16.36,1262000.0,16.34,16.38,16.33,16.36,1262000.0
2014-09-11 13:50:00,16.36,16.39,16.35,16.38,934000.0,16.36,16.39,16.35,16.38,934000.0
2014-09-11 14:00:00,16.38,16.42,16.38,16.41,960000.0,16.38,16.42,16.38,16.41,960000.0
2014-09-11 14:10:00,16.41,16.42,16.4,16.42,804000.0,16.41,16.42,16.4,16.42,804000.0
2014-09-11 14:20:00,16.43,16.45,16.42,16.43,832000.0,16.43,16.45,16.42,16.43,832000.0
2014-09-11 14:30:00,16.44,16.47,16.43,16.46,1212000.0,16.44,16.47,16.43,16.46,1212000.0
2014-09-11 14:40:00,16.47,16.47,16.46,16.46,486000.0,16.47,16.47,16.46,16.46,486000.0
2014-09-11 14:50:00,16.46,16.47,16.44,16.46,322000.0,16.46,16.47,16.44,16.46,322000.0
2014-09-11 15:00:00,16.47,16.48,16.44,16.44,690000.0,16.47,16.48,16.44,16.44,690000.0
2014-09-11 15:10:00,16.44,16.47,16.44,16.47,714000.0,16.44,16.47,16.44,16.47,714000.0
2014-09-11 15:20:00,16.47,16.51,16.47,16.51,1232000.0,16.47,16.51,16.47,16.51,1232000.0
2014-09-11 15:30:00,16.51,16.52,16.5,16.51,788000.0,16.51,16.52,16.5,16.51,788000.0
2014-09-11 15:40:00,16.51,16.54,16.5,16.53,1122000.0,16.51,16.54,16.5,16.53,1122000.0
2014-09-11 15:50:00,16.53,16.55,16.52,16.52,2246000.0,16.53,16.55,16.52,16.52,2246000.0
2014-09-12 09:30:00,16.48,16.51,16.44,16.46,2470000.0,16.48,16.51,16.44,16.46,2470000.0
2014-09-12 09:40:00,16.46,16.49,16.45,16.49,1092000.0,16.46,16.49,16.45,16.49,1092000.0
2014-09-12 09:50:00,16.49,16.49,16.46,16.47,904000.0,16.49,16.49,16.46,16.47,904000.0
2014-09-12 10:00:00,16.46,16.52,16.44,16.51,1974000.0,16.46,16.52,16.44,16.51,1974000.0
2014-09-12 10:10:00,16.51,16.55,16.48,16.54,1920000.0,16.51,16.55,16.48,16.54,1920000.0
2014-09-12 10:20:00,16.53,16.58,16.49,16.49,1804000.0,16.53,16.58,16.49,16.49,1804000.0
2014-09-12 10:30:00,16.49,16.53,16.48,16.49,792000.0,16.49,16.53,16.48,16.49,792000.0
2014-09-12 10:40:00,16.49,16.5,16.45,16.49,1008000.0,16.49,16.5,16.45,16.49,1008000.0
2014-09-12 10:50:00,16.49,16.56,16.48,16.54,1490000.0,16.49,16.56,16.48,16.54,1490000.0
2014-09-12 11:00:00,16.53,16.59,16.52,16.54,1232000.0,16.53,16.59,16.52,16.54,1232000.0
2014-09-12 11:10:00,16.54,16.56,16.52,16.55,966000.0,16.54,16.56,16.52,16.55,966000.0
2014-09-12 11:20:00,16.55,16.64,16.54,16.62,14994000.0,16.55,16.64,16.54,16.62,14994000.0
2014-09-12 11:30:00,16.61,16.62,16.57,16.57,898000.0,16.61,16.62,16.57,16.57,898000.0
2014-09-12 11:40:00,16.57,16.59,16.55,16.55,542000.0,16.57,16.59,16.55,16.55,542000.0
2014-09-12 11:50:00,16.55,16.58,16.52,16.57,626000.0,16.55,16.58,16.52,16.57,626000.0
2014-09-12 12:00:00,16.58,16.59,16.55,16.57,406000.0,16.58,16.59,16.55,16.57,406000.0
2014-09-12 12:10:00,16.57,16.57,16.53,16.55,394000.0,16.57,16.57,16.53,16.55,394000.0
2014-09-12 12:20:00,16.55,16.55,16.51,16.52,380000.0,16.55,16.55,16.51,16.52,380000.0
2014-09-12 12:30:00,16.52,16.52,16.46,16.46,942000.0,16.52,16.52,16.46,16.46,942000.0
2014-09-12 12:40:00,16.46,16.49,16.46,16.49,894000.0,16.46,16.49,16.46,16.49,894000.0
2014-09-12 12:50:00,16.49,16.5,16.48,16.49,310000.0,16.49,16.5,16.48,16.49,310000.0
2014-09-12 13:00:00,16.48,16.5,16.47,16.49,276000.0,16.48,16.5,16.47,16.49,276000.0
2014-09-12 13:10:00,16.49,16.49,16.46,16.46,506000.0,16.49,16.49,16.46,16.46,506000.0
2014-09-12 13:20:00,16.47,16.48,16.45,16.47,888000.0,16.47,16.48,16.45,16.47,888000.0
2014-09-12 13:30:00,16.46,16.48,16.45,16.46,284000.0,16.46,16.48,16.45,16.46,284000.0
2014-09-12 13:40:00,16.45,16.48,16.44,16.47,814000.0,16.45,16.48,16.44,16.47,814000.0
2014-09-12 13:50:00,16.47,16.5,16.47,16.49,450000.0,16.47,16.5,16.47,16.49,450000.0
2014-09-12 14:00:00,16.5,16.53,16.48,16.52,698000.0,16.5,16.53,16.48,16.52,698000.0
2014-09-12 14:10:00,16.53,16.56,16.52,16.53,1540000.0,16.53,16.56,16.52,16.53,1540000.0
2014-09-12 14:20:00,16.53,16.57,16.53,16.55,902000.0,16.53,16.57,16.53,16.55,902000.0
2014-09-12 14:30:00,16.55,16.58,16.53,16.55,1174000.0,16.55,16.58,16.53,16.55,1174000.0
2014-09-12 14:40:00,16.55,16.58,16.54,16.54,1870000.0,16.55,16.58,16.54,16.54,1870000.0
2014-09-12 14:50:00,16.55,16.56,16.53,16.54,1304000.0,16.55,16.56,16.53,16.54,1304000.0
2014-09-12 15:00:00,16.54,16.56,16.52,16.54,980000.0,16.54,16.56,16.52,16.54,980000.0
2014-09-12 15:10:00,16.54,16.56,16.53,16.56,546000.0,16.54,16.56,16.53,16.56,546000.0
2014-09-12 15:20:00,16.55,16.57,16.55,16.56,1300000.0,16.55,16.57,16.55,16.56,1300000.0
2014-09-12 15:30:00,16.55,16.56,16.54,16.55,656000.0,16.55,16.56,16.54,16.55,656000.0
2014-09-12 15:40:00,16.55,16.55,16.51,16.53,1254000.0,16.55,16.55,16.51,16.53,1254000.0
2014-09-12 15:50:00,16.53,16.57,16.53,16.56,2302000.0,16.53,16.57,16.53,16.56,2302000.0
2014-09-15 09:30:00,16.55,16.57,16.36,16.4,4120000.0,16.55,16.57,16.36,16.4,4120000.0
2014-09-15 09:40:00,16.4,16.41,16.37,16.38,1406000.0,16.4,16.41,16.37,16.38,1406000.0
2014-09-15 09:50:00,16.38,16.4,16.31,16.33,2034000.0,16.38,16.4,16.31,16.33,2034000.0
2014-09-15 10:00:00,16.33,16.36,16.31,16.32,1852000.0,16.33,16.36,16.31,16.32,1852000.0
2014-09-15 10:10:00,16.32,16.33,16.23,16.28,3102000.0,16.32,16.33,16.23,16.28,3102000.0
2014-09-15 10:20:00,16.28,16.28,16.16,16.18,3106000.0,16.28,16.28,16.16,16.18,3106000.0
2014-09-15 10:30:00,16.18,16.23,16.18,16.22,1424000.0,16.18,16.23,16.18,16.22,1424000.0
2014-09-15 10:40:00,16.21,16.21,16.13,16.14,2034000.0,16.21,16.21,16.13,16.14,2034000.0
2014-09-15 10:50:00,16.14,16.14,16.09,16.11,2294000.0,16.14,16.14,16.09,16.11,2294000.0
2014-09-15 11:00:00,16.1,16.11,16.05,16.07,2022000.0,16.1,16.11,16.05,16.07,2022000.0
2014-09-15 11:10:00,16.07,16.08,16.04,16.04,1644000.0,16.07,16.08,16.04,16.04,1644000.0
2014-09-15 11:20:00,16.04,16.09,16.02,16.08,2010000.0,16.04,16.09,16.02,16.08,2010000.0
2014-09-15 11:30:00,16.08,16.16,16.08,16.14,2370000.0,16.08,16.16,16.08,16.14,2370000.0
2014-09-15 11:40:00,16.13,16.15,16.09,16.11,1254000.0,16.13,16.15,16.09,16.11,1254000.0
2014-09-15 11:50:00,16.11,16.15,16.1,16.13,1182000.0,16.11,16.15,16.1,16.13,1182000.0
2014-09-15 12:00:00,16.14,16.14,16.09,16.11,806000.0,16.14,16.14,16.09,16.11,806000.0
2014-09-15 12:10:00,16.11,16.13,16.11,16.11,608000.0,16.11,16.13,16.11,16.11,608000.0
2014-09-15 12:20:00,16.12,16.15,16.1,16.15,788000.0,16.12,16.15,16.1,16.15,788000.0
2014-09-15 12:30:00,16.15,16.15,16.1,16.13,784000.0,16.15,16.15,16.1,16.13,784000.0
2014-09-15 12:40:00,16.13,16.13,16.09,16.13,732000.0,16.13,16.13,16.09,16.13,732000.0
2014-09-15 12:50:00,16.13,16.14,16.1,16.11,750000.0,16.13,16.14,16.1,16.11,750000.0
2014-09-15 13:00:00,16.11,16.11,16.08,16.09,996000.0,16.11,16.11,16.08,16.09,996000.0
2014-09-15 13:10:00,16.09,16.1,16.03,16.05,1688000.0,16.09,16.1,16.03,16.05,1688000.0
2014-09-15 13:20:00,16.05,16.05,16.03,16.03,1340000.0,16.05,16.05,16.03,16.03,1340000.0
2014-09-15 13:30:00,16.03,16.05,16.03,16.05,970000.0,16.03,16.05,16.03,16.05,970000.0
2014-09-15 13:40:00,16.04,16.07,16.02,16.02,986000.0,16.04,16.07,16.02,16.02,986000.0
2014-09-15 13:50:00,16.02,16.03,15.98,15.99,2104000.0,16.02,16.03,15.98,15.99,2104000.0
2014-09-15 14:00:00,15.99,16.0,15.95,16.0,1868000.0,15.99,16.0,15.95,16.0,1868000.0
2014-09-15 14:10:00,16.0,16.03,15.99,16.02,934000.0,16.0,16.03,15.99,16.02,934000.0
2014-09-15 14:20:00,16.02,16.06,15.99,16.05,1398000.0,16.02,16.06,15.99,16.05,1398000.0
2014-09-15 14:30:00,16.05,16.16,16.05,16.13,2342000.0,16.05,16.16,16.05,16.13,2342000.0
2014-09-15 14:40:00,16.13,16.14,16.11,16.13,926000.0,16.13,16.14,16.11,16.13,926000.0
2014-09-15 14:50:00,16.14,16.18,16.12,16.12,1284000.0,16.14,16.18,16.12,16.12,1284000.0
2014-09-15 15:00:00,16.12,16.15,16.12,16.12,840000.0,16.12,16.15,16.12,16.12,840000.0
2014-09-15 15:10:00,16.13,16.14,16.11,16.12,944000.0,16.13,16.14,16.11,16.12,944000.0
2014-09-15 15:20:00,16.13,16.17,16.12,16.17,1030000.0,16.13,16.17,16.12,16.17,1030000.0
2014-09-15 15:30:00,16.17,16.17,16.14,16.17,974000.0,16.17,16.17,16.14,16.17,974000.0
2014-09-15 15:40:00,16.17,16.17,16.14,16.16,1246000.0,16.17,16.17,16.14,16.16,1246000.0
2014-09-15 15:50:00,16.16,16.2,16.16,16.2,4200000.0,16.16,16.2,16.16,16.2,4200000.0
2014-09-16 09:30:00,16.05,16.15,16.01,16.01,4790000.0,16.05,16.15,16.01,16.01,4790000.0
2014-09-16 09:40:00,16.03,16.2,16.02,16.19,2952000.0,16.03,16.2,16.02,16.19,2952000.0
2014-09-16 09:50:00,16.19,16.22,16.16,16.16,2624000.0,16.19,16.22,16.16,16.16,2624000.0
2014-09-16 10:00:00,16.17,16.21,16.14,16.2,2026000.0,16.17,16.21,16.14,16.2,2026000.0
2014-09-16 10:10:00,16.2,16.29,16.2,16.25,2962000.0,16.2,16.29,16.2,16.25,2962000.0
2014-09-16 10:20:00,16.25,16.25,16.19,16.23,1212000.0,16.25,16.25,16.19,16.23,1212000.0
2014-09-16 10:30:00,16.23,16.28,16.23,16.27,1116000.0,16.23,16.28,16.23,16.27,1116000.0
2014-09-16 10:40:00,16.27,16.28,16.22,16.26,906000.0,16.27,16.28,16.22,16.26,906000.0
2014-09-16 10:50:00,16.26,16.27,16.24,16.25,760000.0,16.26,16.27,16.24,16.25,760000.0
2014-09-16 11:00:00,16.24,16.24,16.19,16.21,1378000.0,16.24,16.24,16.19,16.21,1378000.0
2014-09-16 11:10:00,16.2,16.21,16.17,16.18,932000.0,16.2,16.21,16.17,16.18,932000.0
2014-09-16 11:20:00,16.17,16.24,16.17,16.24,1046000.0,16.17,16.24,16.17,16.24,1046000.0
2014-09-16 11:30:00,16.24,16.28,16.23,16.28,924000.0,16.24,16.28,16.23,16.28,924000.0
2014-09-16 11:40:00,16.28,16.31,16.26,16.29,952000.0,16.28,16.31,16.26,16.29,952000.0
2014-09-16 11:50:00,16.29,16.35,16.29,16.34,1176000.0,16.29,16.35,16.29,16.34,1176000.0
2014-09-16 12:00:00,16.34,16.34,16.29,16.3,522000.0,16.34,16.34,16.29,16.3,522000.0
2014-09-16 12:10:00,16.3,16.33,16.3,16.3,456000.0,16.3,16.33,16.3,16.3,456000.0
2014-09-16 12:20:00,16.3,16.36,16.3,16.36,662000.0,16.3,16.36,16.3,16.36,662000.0
2014-09-16 12:30:00,16.37,16.38,16.35,16.38,762000.0,16.37,16.38,16.35,16.38,762000.0
2014-09-16 12:40:00,16.37,16.38,16.35,16.36,566000.0,16.37,16.38,16.35,16.36,566000.0
2014-09-16 12:50:00,16.35,16.37,16.35,16.36,276000.0,16.35,16.37,16.35,16.36,276000.0
2014-09-16 13:00:00,16.36,16.4,16.36,16.39,580000.0,16.36,16.4,16.36,16.39,580000.0
2014-09-16 13:10:00,16.39,16.4,16.36,16.38,594000.0,16.39,16.4,16.36,16.38,594000.0
2014-09-16 13:20:00,16.39,16.39,16.37,16.38,360000.0,16.39,16.39,16.37,16.38,360000.0
2014-09-16 13:30:00,16.38,16.45,16.38,16.45,1418000.0,16.38,16.45,16.38,16.45,1418000.0
2014-09-16 13:40:00,16.45,16.45,16.44,16.44,588000.0,16.45,16.45,16.44,16.44,588000.0
2014-09-16 13:50:00,16.44,16.45,16.43,16.43,824000.0,16.44,16.45,16.43,16.43,824000.0
2014-09-16 14:00:00,16.43,16.43,16.41,16.43,1142000.0,16.43,16.43,16.41,16.43,1142000.0
2014-09-16 14:10:00,16.42,16.44,16.41,16.43,612000.0,16.42,16.44,16.41,16.43,612000.0
2014-09-16 14:20:00,16.43,16.45,16.42,16.44,1524000.0,16.43,16.45,16.42,16.44,1524000.0
2014-09-16 14:30:00,16.43,16.47,16.43,16.44,1788000.0,16.43,16.47,16.43,16.44,1788000.0
2014-09-16 14:40:00,16.44,16.46,16.43,16.45,786000.0,16.44,16.46,16.43,16.45,786000.0
2014-09-16 14:50:00,16.44,16.45,16.42,16.43,566000.0,16.44,16.45,16.42,16.43,566000.0
2014-09-16 15:00:00,16.43,16.47,16.43,16.46,852000.0,16.43,16.47,16.43,16.46,852000.0
2014-09-16 15:10:00,16.46,16.47,16.43,16.43,954000.0,16.46,16.47,16.43,16.43,954000.0
2014-09-16 15:20:00,16.43,16.44,16.41,16.42,1132000.0,16.43,16.44,16.41,16.42,1132000.0
2014-09-16 15:30:00,16.41,16.42,16.4,16.42,1420000.0,16.41,16.42,16.4,16.42,1420000.0
2014-09-16 15:40:00,16.42,16.42,16.39,16.4,1890000.0,16.42,16.42,16.39,16.4,1890000.0
2014-09-16 15:50:00,16.4,16.41,16.38,16.39,3164000.0,16.4,16.41,16.38,16.39,3164000.0
2014-09-17 09:30:00,16.39,16.4,16.26,16.27,2770000.0,16.39,16.4,16.26,16.27,2770000.0
2014-09-17 09:40:00,16.26,16.28,16.19,16.19,3222000.0,16.26,16.28,16.19,16.19,3222000.0
2014-09-17 09:50:00,16.19,16.23,16.14,16.22,3248000.0,16.19,16.23,16.14,16.22,3248000.0
2014-09-17 10:00:00,16.23,16.24,16.14,16.14,2650000.0,16.23,16.24,16.14,16.14,2650000.0
2014-09-17 10:10:00,16.14,16.15,16.08,16.1,3862000.0,16.14,16.15,16.08,16.1,3862000.0
2014-09-17 10:20:00,16.1,16.18,16.09,16.18,2338000.0,16.1,16.18,16.09,16.18,2338000.0
2014-09-17 10:30:00,16.18,16.19,16.14,16.15,1858000.0,16.18,16.19,16.14,16.15,1858000.0
2014-09-17 10:40:00,16.15,16.18,16.13,16.17,1312000.0,16.15,16.18,16.13,16.17,1312000.0
2014-09-17 10:50:00,16.17,16.21,16.16,16.21,1282000.0,16.17,16.21,16.16,16.21,1282000.0
2014-09-17 11:00:00,16.21,16.22,16.18,16.2,776000.0,16.21,16.22,16.18,16.2,776000.0
2014-09-17 11:10:00,16.2,16.2,16.17,16.18,1058000.0,16.2,16.2,16.17,16.18,1058000.0
2014-09-17 11:20:00,16.18,16.23,16.18,16.23,1486000.0,16.18,16.23,16.18,16.23,1486000.0
2014-09-17 11:30:00,16.23,16.24,16.21,16.21,1210000.0,16.23,16.24,16.21,16.21,1210000.0
2014-09-17 11:40:00,16.21,16.22,16.19,16.2,426000.0,16.21,16.22,16.19,16.2,426000.0
2014-09-17 11:50:00,16.2,16.23,16.2,16.22,466000.0,16.2,16.23,16.2,16.22,466000.0
2014-09-17 12:00:00,16.23,16.24,16.22,16.24,724000.0,16.23,16.24,16.22,16.24,724000.0
2014-09-17 12:10:00,16.24,16.26,16.23,16.23,720000.0,16.24,16.26,16.23,16.23,720000.0
2014-09-17 12:20:00,16.23,16.23,16.17,16.17,950000.0,16.23,16.23,16.17,16.17,950000.0
2014-09-17 12:30:00,16.18,16.2,16.16,16.19,856000.0,16.18,16.2,16.16,16.19,856000.0
2014-09-17 12:40:00,16.2,16.22,16.2,16.21,386000.0,16.2,16.22,16.2,16.21,386000.0
2014-09-17 12:50:00,16.21,16.24,16.21,16.24,510000.0,16.21,16.24,16.21,16.24,510000.0
2014-09-17 13:00:00,16.24,16.27,16.24,16.25,1580000.0,16.24,16.27,16.24,16.25,1580000.0
2014-09-17 13:10:00,16.25,16.26,16.25,16.26,450000.0,16.25,16.26,16.25,16.26,450000.0
2014-09-17 13:20:00,16.26,16.26,16.25,16.25,552000.0,16.26,16.26,16.25,16.25,552000.0
2014-09-17 13:30:00,16.25,16.26,16.25,16.25,1570000.0,16.25,16.26,16.25,16.25,1570000.0
2014-09-17 13:40:00,16.25,16.31,16.25,16.3,1226000.0,16.25,16.31,16.25,16.3,1226000.0
2014-09-17 13:50:00,16.3,16.35,16.29,16.32,1354000.0,16.3,16.35,16.29,16.32,1354000.0
2014-09-17 14:00:00,16.32,16.35,16.21,16.32,2956000.0,16.32,16.35,16.21,16.32,2956000.0
2014-09-17 14:10:00,16.33,16.4,16.33,16.35,2054000.0,16.33,16.4,16.33,16.35,2054000.0
2014-09-17 14:20:00,16.35,16.36,16.33,16.33,2406000.0,16.35,16.36,16.33,16.33,2406000.0
2014-09-17 14:30:00,16.34,16.34,16.29,16.3,1090000.0,16.34,16.34,16.29,16.3,1090000.0
2014-09-17 14:40:00,16.29,16.32,16.25,16.27,1130000.0,16.29,16.32,16.25,16.27,1130000.0
2014-09-17 14:50:00,16.27,16.31,16.27,16.29,952000.0,16.27,16.31,16.27,16.29,952000.0
2014-09-17 15:00:00,16.3,16.35,16.29,16.33,1610000.0,16.3,16.35,16.29,16.33,1610000.0
2014-09-17 15:10:00,16.33,16.33,16.3,16.3,800000.0,16.33,16.33,16.3,16.3,800000.0
2014-09-17 15:20:00,16.31,16.31,16.24,16.26,1782000.0,16.31,16.31,16.24,16.26,1782000.0
2014-09-17 15:30:00,16.26,16.27,16.18,16.18,1972000.0,16.26,16.27,16.18,16.18,1972000.0
2014-09-17 15:40:00,16.19,16.24,16.19,16.2,1836000.0,16.19,16.24,16.19,16.2,1836000.0
2014-09-17 15:50:00,16.2,16.24,16.18,16.2,4496000.0,16.2,16.24,16.18,16.2,4496000.0
2014-09-18 09:30:00,16.27,16.34,16.23,16.24,2836000.0,16.27,16.34,16.23,16.24,2836000.0
2014-09-18 09:40:00,16.24,16.27,16.19,16.25,3048000.0,16.24,16.27,16.19,16.25,3048000.0
2014-09-18 09:50:00,16.25,16.3,16.25,16.27,2118000.0,16.25,16.3,16.25,16.27,2118000.0
2014-09-18 10:00:00,16.27,16.3,16.25,16.29,1310000.0,16.27,16.3,16.25,16.29,1310000.0
2014-09-18 10:10:00,16.29,16.31,16.25,16.29,1334000.0,16.29,16.31,16.25,16.29,1334000.0
2014-09-18 10:20:00,16.29,16.29,16.25,16.29,1242000.0,16.29,16.29,16.25,16.29,1242000.0
2014-09-18 10:30:00,16.29,16.35,16.28,16.35,1506000.0,16.29,16.35,16.28,16.35,1506000.0
2014-09-18 10:40:00,16.35,16.36,16.33,16.34,1146000.0,16.35,16.36,16.33,16.34,1146000.0
2014-09-18 10:50:00,16.34,16.35,16.32,16.32,892000.0,16.34,16.35,16.32,16.32,892000.0
2014-09-18 11:00:00,16.32,16.35,16.29,16.34,978000.0,16.32,16.35,16.29,16.34,978000.0
2014-09-18 11:10:00,16.34,16.34,16.31,16.33,836000.0,16.34,16.34,16.31,16.33,836000.0
2014-09-18 11:20:00,16.33,16.34,16.32,16.33,540000.0,16.33,16.34,16.32,16.33,540000.0
2014-09-18 11:30:00,16.32,16.33,16.3,16.31,398000.0,16.32,16.33,16.3,16.31,398000.0
2014-09-18 11:40:00,16.31,16.32,16.3,16.3,406000.0,16.31,16.32,16.3,16.3,406000.0
2014-09-18 11:50:00,16.3,16.31,16.28,16.3,604000.0,16.3,16.31,16.28,16.3,604000.0
2014-09-18 12:00:00,16.3,16.33,16.3,16.32,514000.0,16.3,16.33,16.3,16.32,514000.0
2014-09-18 12:10:00,16.32,16.33,16.3,16.31,710000.0,16.32,16.33,16.3,16.31,710000.0
2014-09-18 12:20:00,16.31,16.31,16.28,16.29,624000.0,16.31,16.31,16.28,16.29,624000.0
2014-09-18 12:30:00,16.28,16.3,16.28,16.29,602000.0,16.28,16.3,16.28,16.29,602000.0
2014-09-18 12:40:00,16.29,16.3,16.28,16.29,288000.0,16.29,16.3,16.28,16.29,288000.0
2014-09-18 12:50:00,16.3,16.3,16.28,16.29,784000.0,16.3,16.3,16.28,16.29,784000.0
2014-09-18 13:00:00,16.29,16.29,16.27,16.27,692000.0,16.29,16.29,16.27,16.27,692000.0
2014-09-18 13:10:00,16.27,16.29,16.27,16.28,516000.0,16.27,16.29,16.27,16.28,516000.0
2014-09-18 13:20:00,16.27,16.27,16.24,16.26,548000.0,16.27,16.27,16.24,16.26,548000.0
2014-09-18 13:30:00,16.26,16.27,16.25,16.27,476000.0,16.26,16.27,16.25,16.27,476000.0
2014-09-18 13:40:00,16.27,16.3,16.26,16.29,436000.0,16.27,16.3,16.26,16.29,436000.0
2014-09-18 13:50:00,16.29,16.29,16.27,16.27,396000.0,16.29,16.29,16.27,16.27,396000.0
2014-09-18 14:00:00,16.27,16.29,16.27,16.28,448000.0,16.27,16.29,16.27,16.28,448000.0
2014-09-18 14:10:00,16.28,16.29,16.27,16.27,522000.0,16.28,16.29,16.27,16.27,522000.0
2014-09-18 14:20:00,16.27,16.27,16.25,16.25,478000.0,16.27,16.27,16.25,16.25,478000.0
2014-09-18 14:30:00,16.25,16.27,16.25,16.25,516000.0,16.25,16.27,16.25,16.25,516000.0
2014-09-18 14:40:00,16.25,16.25,16.23,16.24,654000.0,16.25,16.25,16.23,16.24,654000.0
2014-09-18 14:50:00,16.24,16.25,16.23,16.25,424000.0,16.24,16.25,16.23,16.25,424000.0
2014-09-18 15:00:00,16.25,16.27,16.25,16.27,558000.0,16.25,16.27,16.25,16.27,558000.0
2014-09-18 15:10:00,16.27,16.27,16.26,16.26,666000.0,16.27,16.27,16.26,16.26,666000.0
2014-09-18 15:20:00,16.26,16.27,16.26,16.26,792000.0,16.26,16.27,16.26,16.26,792000.0
2014-09-18 15:30:00,16.26,16.26,16.23,16.26,1302000.0,16.26,16.26,16.23,16.26,1302000.0
2014-09-18 15:40:00,16.26,16.27,16.24,16.25,1998000.0,16.26,16.27,16.24,16.25,1998000.0
2014-09-18 15:50:00,16.25,16.26,16.24,16.25,4198000.0,16.25,16.26,16.24,16.25,4198000.0
2014-09-19 09:30:00,16.38,16.38,16.28,16.35,20532000.0,16.38,16.38,16.28,16.35,20532000.0
2014-09-19 09:40:00,16.33,16.47,16.33,16.46,5054000.0,16.33,16.47,16.33,16.46,5054000.0
2014-09-19 09:50:00,16.47,16.59,16.46,16.53,5154000.0,16.47,16.59,16.46,16.53,5154000.0
2014-09-19 10:00:00,16.53,16.64,16.52,16.59,5020000.0,16.53,16.64,16.52,16.59,5020000.0
2014-09-19 10:10:00,16.58,16.62,16.58,16.61,2746000.0,16.58,16.62,16.58,16.61,2746000.0
2014-09-19 10:20:00,16.61,16.61,16.57,16.57,1720000.0,16.61,16.61,16.57,16.57,1720000.0
2014-09-19 10:30:00,16.57,16.57,16.52,16.53,2832000.0,16.57,16.57,16.52,16.53,2832000.0
2014-09-19 10:40:00,16.53,16.58,16.52,16.57,1552000.0,16.53,16.58,16.52,16.57,1552000.0
2014-09-19 10:50:00,16.57,16.58,16.53,16.54,1484000.0,16.57,16.58,16.53,16.54,1484000.0
2014-09-19 11:00:00,16.54,16.6,16.53,16.6,940000.0,16.54,16.6,16.53,16.6,940000.0
2014-09-19 11:10:00,16.59,16.61,16.55,16.55,1368000.0,16.59,16.61,16.55,16.55,1368000.0
2014-09-19 11:20:00,16.55,16.56,16.53,16.54,826000.0,16.55,16.56,16.53,16.54,826000.0
2014-09-19 11:30:00,16.54,16.54,16.5,16.52,1046000.0,16.54,16.54,16.5,16.52,1046000.0
2014-09-19 11:40:00,16.51,16.51,16.45,16.49,3048000.0,16.51,16.51,16.45,16.49,3048000.0
2014-09-19 11:50:00,16.49,16.53,16.47,16.52,1094000.0,16.49,16.53,16.47,16.52,1094000.0
2014-09-19 12:00:00,16.52,16.53,16.4,16.42,2548000.0,16.52,16.53,16.4,16.42,2548000.0
2014-09-19 12:10:00,16.41,16.44,16.38,16.39,2010000.0,16.41,16.44,16.38,16.39,2010000.0
2014-09-19 12:20:00,16.39,16.43,16.37,16.4,1376000.0,16.39,16.43,16.37,16.4,1376000.0
2014-09-19 12:30:00,16.39,16.45,16.39,16.45,976000.0,16.39,16.45,16.39,16.45,976000.0
2014-09-19 12:40:00,16.45,16.48,16.42,16.42,876000.0,16.45,16.48,16.42,16.42,876000.0
2014-09-19 12:50:00,16.42,16.47,16.39,16.46,840000.0,16.42,16.47,16.39,16.46,840000.0
2014-09-19 13:00:00,16.47,16.47,16.42,16.43,748000.0,16.47,16.47,16.42,16.43,748000.0
2014-09-19 13:10:00,16.43,16.43,16.39,16.42,964000.0,16.43,16.43,16.39,16.42,964000.0
2014-09-19 13:20:00,16.42,16.51,16.42,16.51,1034000.0,16.42,16.51,16.42,16.51,1034000.0
2014-09-19 13:30:00,16.5,16.6,16.5,16.58,2806000.0,16.5,16.6,16.5,16.58,2806000.0
2014-09-19 13:40:00,16.57,16.57,16.52,16.52,1146000.0,16.57,16.57,16.52,16.52,1146000.0
2014-09-19 13:50:00,16.53,16.54,16.51,16.51,1148000.0,16.53,16.54,16.51,16.51,1148000.0
2014-09-19 14:00:00,16.51,16.54,16.5,16.53,792000.0,16.51,16.54,16.5,16.53,792000.0
2014-09-19 14:10:00,16.54,16.55,16.52,16.53,660000.0,16.54,16.55,16.52,16.53,660000.0
2014-09-19 14:20:00,16.53,16.59,16.53,16.59,1390000.0,16.53,16.59,16.53,16.59,1390000.0
2014-09-19 14:30:00,16.59,16.6,16.58,16.58,1454000.0,16.59,16.6,16.58,16.58,1454000.0
2014-09-19 14:40:00,16.58,16.59,16.55,16.56,1042000.0,16.58,16.59,16.55,16.56,1042000.0
2014-09-19 14:50:00,16.56,16.56,16.52,16.53,784000.0,16.56,16.56,16.52,16.53,784000.0
2014-09-19 15:00:00,16.53,16.53,16.5,16.5,822000.0,16.53,16.53,16.5,16.5,822000.0
2014-09-19 15:10:00,16.5,16.53,16.5,16.51,828000.0,16.5,16.53,16.5,16.51,828000.0
2014-09-19 15:20:00,16.51,16.51,16.49,16.5,1454000.0,16.51,16.51,16.49,16.5,1454000.0
2014-09-19 15:30:00,16.5,16.52,16.5,16.51,1082000.0,16.5,16.52,16.5,16.51,1082000.0
2014-09-19 15:40:00,16.51,16.57,16.51,16.55,2814000.0,16.51,16.57,16.51,16.55,2814000.0
2014-09-19 15:50:00,16.55,16.58,16.54,16.57,7774000.0,16.55,16.58,16.54,16.57,7774000.0
2014-09-22 09:30:00,16.42,16.47,16.27,16.32,4154000.0,16.42,16.47,16.27,16.32,4154000.0
2014-09-22 09:40:00,16.31,16.35,16.25,16.25,2654000.0,16.31,16.35,16.25,16.25,2654000.0
2014-09-22 09:50:00,16.26,16.27,16.13,16.21,4560000.0,16.26,16.27,16.13,16.21,4560000.0
2014-09-22 10:00:00,16.19,16.25,16.16,16.23,1874000.0,16.19,16.25,16.16,16.23,1874000.0
2014-09-22 10:10:00,16.24,16.24,16.11,16.14,1768000.0,16.24,16.24,16.11,16.14,1768000.0
2014-09-22 10:20:00,16.13,16.19,16.1,16.16,1418000.0,16.13,16.19,16.1,16.16,1418000.0
2014-09-22 10:30:00,16.15,16.21,16.11,16.21,1466000.0,16.15,16.21,16.11,16.21,1466000.0
2014-09-22 10:40:00,16.2,16.21,16.14,16.15,1184000.0,16.2,16.21,16.14,16.15,1184000.0
2014-09-22 10:50:00,16.15,16.16,16.1,16.13,1562000.0,16.15,16.16,16.1,16.13,1562000.0
2014-09-22 11:00:00,16.13,16.17,16.11,16.11,1004000.0,16.13,16.17,16.11,16.11,1004000.0
2014-09-22 11:10:00,16.11,16.13,16.06,16.12,1214000.0,16.11,16.13,16.06,16.12,1214000.0
2014-09-22 11:20:00,16.11,16.17,16.11,16.15,1280000.0,16.11,16.17,16.11,16.15,1280000.0
2014-09-22 11:30:00,16.15,16.15,16.11,16.13,910000.0,16.15,16.15,16.11,16.13,910000.0
2014-09-22 11:40:00,16.13,16.15,16.08,16.1,962000.0,16.13,16.15,16.08,16.1,962000.0
2014-09-22 11:50:00,16.1,16.1,16.06,16.1,900000.0,16.1,16.1,16.06,16.1,900000.0
2014-09-22 12:00:00,16.1,16.12,16.05,16.12,988000.0,16.1,16.12,16.05,16.12,988000.0
2014-09-22 12:10:00,16.11,16.15,16.11,16.12,948000.0,16.11,16.15,16.11,16.12,948000.0
2014-09-22 12:20:00,16.12,16.12,16.1,16.1,520000.0,16.12,16.12,16.1,16.1,520000.0
2014-09-22 12:30:00,16.1,16.11,16.07,16.09,516000.0,16.1,16.11,16.07,16.09,516000.0
2014-09-22 12:40:00,16.08,16.16,16.08,16.16,860000.0,16.08,16.16,16.08,16.16,860000.0
2014-09-22 12:50:00,16.15,16.17,16.11,16.12,672000.0,16.15,16.17,16.11,16.12,672000.0
2014-09-22 13:00:00,16.13,16.14,16.11,16.13,294000.0,16.13,16.14,16.11,16.13,294000.0
2014-09-22 13:10:00,16.12,16.12,16.08,16.11,656000.0,16.12,16.12,16.08,16.11,656000.0
2014-09-22 13:20:00,16.1,16.12,16.08,16.12,502000.0,16.1,16.12,16.08,16.12,502000.0
2014-09-22 13:30:00,16.12,16.13,16.08,16.1,632000.0,16.12,16.13,16.08,16.1,632000.0
2014-09-22 13:40:00,16.1,16.11,16.08,16.09,418000.0,16.1,16.11,16.08,16.09,418000.0
2014-09-22 13:50:00,16.1,16.1,16.08,16.08,448000.0,16.1,16.1,16.08,16.08,448000.0
2014-09-22 14:00:00,16.08,16.1,16.07,16.08,576000.0,16.08,16.1,16.07,16.08,576000.0
2014-09-22 14:10:00,16.09,16.12,16.09,16.1,580000.0,16.09,16.12,16.09,16.1,580000.0
2014-09-22 14:20:00,16.1,16.11,16.07,16.08,818000.0,16.1,16.11,16.07,16.08,818000.0
2014-09-22 14:30:00,16.08,16.17,16.08,16.16,1210000.0,16.08,16.17,16.08,16.16,1210000.0
2014-09-22 14:40:00,16.16,16.18,16.13,16.17,966000.0,16.16,16.18,16.13,16.17,966000.0
2014-09-22 14:50:00,16.17,16.18,16.15,16.16,556000.0,16.17,16.18,16.15,16.16,556000.0
2014-09-22 15:00:00,16.16,16.19,16.16,16.17,794000.0,16.16,16.19,16.16,16.17,794000.0
2014-09-22 15:10:00,16.17,16.18,16.15,16.16,756000.0,16.17,16.18,16.15,16.16,756000.0
2014-09-22 15:20:00,16.16,16.21,16.16,16.21,1226000.0,16.16,16.21,16.16,16.21,1226000.0
2014-09-22 15:30:00,16.22,16.23,16.19,16.23,1174000.0,16.22,16.23,16.19,16.23,1174000.0
2014-09-22 15:40:00,16.22,16.25,16.22,16.23,1518000.0,16.22,16.25,16.22,16.23,1518000.0
2014-09-22 15:50:00,16.23,16.24,16.21,16.23,3332000.0,16.23,16.24,16.21,16.23,3332000.0
2014-09-23 09:30:00,16.12,16.37,16.06,16.36,4932000.0,16.12,16.37,16.06,16.36,4932000.0
2014-09-23 09:40:00,16.36,16.38,16.26,16.32,3550000.0,16.36,16.38,16.26,16.32,3550000.0
2014-09-23 09:50:00,16.3,16.36,16.3,16.34,1476000.0,16.3,16.36,16.3,16.34,1476000.0
2014-09-23 10:00:00,16.34,16.34,16.26,16.28,1392000.0,16.34,16.34,16.26,16.28,1392000.0
2014-09-23 10:10:00,16.28,16.33,16.27,16.32,898000.0,16.28,16.33,16.27,16.32,898000.0
2014-09-23 10:20:00,16.31,16.32,16.22,16.22,1382000.0,16.31,16.32,16.22,16.22,1382000.0
2014-09-23 10:30:00,16.22,16.22,16.16,16.18,1550000.0,16.22,16.22,16.16,16.18,1550000.0
2014-09-23 10:40:00,16.18,16.18,16.14,16.15,1632000.0,16.18,16.18,16.14,16.15,1632000.0
2014-09-23 10:50:00,16.15,16.21,16.15,16.2,1434000.0,16.15,16.21,16.15,16.2,1434000.0
2014-09-23 11:00:00,16.21,16.24,16.19,16.2,720000.0,16.21,16.24,16.19,16.2,720000.0
2014-09-23 11:10:00,16.2,16.22,16.15,16.22,1054000.0,16.2,16.22,16.15,16.22,1054000.0
2014-09-23 11:20:00,16.22,16.26,16.2,16.2,816000.0,16.22,16.26,16.2,16.2,816000.0
2014-09-23 11:30:00,16.21,16.27,16.21,16.26,490000.0,16.21,16.27,16.21,16.26,490000.0
2014-09-23 11:40:00,16.26,16.27,16.24,16.27,486000.0,16.26,16.27,16.24,16.27,486000.0
2014-09-23 11:50:00,16.27,16.28,16.23,16.23,778000.0,16.27,16.28,16.23,16.23,778000.0
2014-09-23 12:00:00,16.24,16.27,16.23,16.25,574000.0,16.24,16.27,16.23,16.25,574000.0
2014-09-23 12:10:00,16.25,16.29,16.25,16.27,348000.0,16.25,16.29,16.25,16.27,348000.0
2014-09-23 12:20:00,16.27,16.28,16.23,16.23,250000.0,16.27,16.28,16.23,16.23,250000.0
2014-09-23 12:30:00,16.23,16.28,16.23,16.27,444000.0,16.23,16.28,16.23,16.27,444000.0
2014-09-23 12:40:00,16.28,16.28,16.24,16.24,286000.0,16.28,16.28,16.24,16.24,286000.0
2014-09-23 12:50:00,16.24,16.25,16.23,16.23,350000.0,16.24,16.25,16.23,16.23,350000.0
2014-09-23 13:00:00,16.23,16.23,16.18,16.18,678000.0,16.23,16.23,16.18,16.18,678000.0
2014-09-23 13:10:00,16.18,16.21,16.18,16.19,520000.0,16.18,16.21,16.18,16.19,520000.0
2014-09-23 13:20:00,16.2,16.22,16.19,16.22,226000.0,16.2,16.22,16.19,16.22,226000.0
2014-09-23 13:30:00,16.22,16.25,16.21,16.25,554000.0,16.22,16.25,16.21,16.25,554000.0
2014-09-23 13:40:00,16.24,16.25,16.2,16.2,274000.0,16.24,16.25,16.2,16.2,274000.0
2014-09-23 13:50:00,16.2,16.21,16.17,16.18,488000.0,16.2,16.21,16.17,16.18,488000.0
2014-09-23 14:00:00,16.17,16.19,16.16,16.17,436000.0,16.17,16.19,16.16,16.17,436000.0
2014-09-23 14:10:00,16.16,16.18,16.16,16.17,486000.0,16.16,16.18,16.16,16.17,486000.0
2014-09-23 14:20:00,16.17,16.2,16.16,16.19,550000.0,16.17,16.2,16.16,16.19,550000.0
2014-09-23 14:30:00,16.2,16.21,16.17,16.18,246000.0,16.2,16.21,16.17,16.18,246000.0
2014-09-23 14:40:00,16.18,16.19,16.16,16.18,312000.0,16.18,16.19,16.16,16.18,312000.0
2014-09-23 14:50:00,16.18,16.2,16.18,16.18,544000.0,16.18,16.2,16.18,16.18,544000.0
2014-09-23 15:00:00,16.19,16.21,16.18,16.18,414000.0,16.19,16.21,16.18,16.18,414000.0
2014-09-23 15:10:00,16.19,16.21,16.19,16.19,504000.0,16.19,16.21,16.19,16.19,504000.0
2014-09-23 15:20:00,16.19,16.23,16.18,16.22,630000.0,16.19,16.23,16.18,16.22,630000.0
2014-09-23 15:30:00,16.22,16.25,16.21,16.24,880000.0,16.22,16.25,16.21,16.24,880000.0
2014-09-23 15:40:00,16.24,16.24,16.21,16.22,1292000.0,16.24,16.24,16.21,16.22,1292000.0
2014-09-23 15:50:00,16.22,16.23,16.18,16.18,1904000.0,16.22,16.23,16.18,16.18,1904000.0
2014-09-24 09:30:00,16.21,16.26,16.18,16.2,1854000.0,16.21,16.26,16.18,16.2,1854000.0
2014-09-24 09:40:00,16.2,16.2,16.11,16.11,2290000.0,16.2,16.2,16.11,16.11,2290000.0
2014-09-24 09:50:00,16.12,16.18,16.11,16.14,1140000.0,16.12,16.18,16.11,16.14,1140000.0
2014-09-24 10:00:00,16.13,16.14,16.07,16.07,2356000.0,16.13,16.14,16.07,16.07,2356000.0
2014-09-24 10:10:00,16.08,16.08,15.99,15.99,2684000.0,16.08,16.08,15.99,15.99,2684000.0
2014-09-24 10:20:00,16.0,16.1,15.98,16.09,2050000.0,16.0,16.1,15.98,16.09,2050000.0
2014-09-24 10:30:00,16.09,16.13,16.06,16.12,1018000.0,16.09,16.13,16.06,16.12,1018000.0
2014-09-24 10:40:00,16.12,16.14,16.1,16.12,996000.0,16.12,16.14,16.1,16.12,996000.0
2014-09-24 10:50:00,16.12,16.13,16.09,16.13,786000.0,16.12,16.13,16.09,16.13,786000.0
2014-09-24 11:00:00,16.13,16.21,16.12,16.2,1460000.0,16.13,16.21,16.12,16.2,1460000.0
2014-09-24 11:10:00,16.2,16.23,16.2,16.2,680000.0,16.2,16.23,16.2,16.2,680000.0
2014-09-24 11:20:00,16.2,16.29,16.2,16.28,1242000.0,16.2,16.29,16.2,16.28,1242000.0
2014-09-24 11:30:00,16.28,16.3,16.27,16.28,774000.0,16.28,16.3,16.27,16.28,774000.0
2014-09-24 11:40:00,16.28,16.29,16.25,16.25,472000.0,16.28,16.29,16.25,16.25,472000.0
2014-09-24 11:50:00,16.25,16.31,16.25,16.31,612000.0,16.25,16.31,16.25,16.31,612000.0
2014-09-24 12:00:00,16.3,16.3,16.27,16.28,346000.0,16.3,16.3,16.27,16.28,346000.0
2014-09-24 12:10:00,16.28,16.29,16.25,16.25,428000.0,16.28,16.29,16.25,16.25,428000.0
2014-09-24 12:20:00,16.25,16.27,16.24,16.25,414000.0,16.25,16.27,16.24,16.25,414000.0
2014-09-24 12:30:00,16.26,16.26,16.25,16.26,362000.0,16.26,16.26,16.25,16.26,362000.0
2014-09-24 12:40:00,16.26,16.27,16.25,16.26,418000.0,16.26,16.27,16.25,16.26,418000.0
2014-09-24 12:50:00,16.26,16.26,16.24,16.24,424000.0,16.26,16.26,16.24,16.24,424000.0
2014-09-24 13:00:00,16.25,16.27,16.24,16.26,374000.0,16.25,16.27,16.24,16.26,374000.0
2014-09-24 13:10:00,16.27,16.28,16.25,16.25,440000.0,16.27,16.28,16.25,16.25,440000.0
2014-09-24 13:20:00,16.25,16.29,16.25,16.29,418000.0,16.25,16.29,16.25,16.29,418000.0
2014-09-24 13:30:00,16.29,16.34,16.29,16.34,632000.0,16.29,16.34,16.29,16.34,632000.0
2014-09-24 13:40:00,16.34,16.35,16.32,16.34,586000.0,16.34,16.35,16.32,16.34,586000.0
2014-09-24 13:50:00,16.33,16.37,16.33,16.35,656000.0,16.33,16.37,16.33,16.35,656000.0
2014-09-24 14:00:00,16.36,16.37,16.34,16.35,526000.0,16.36,16.37,16.34,16.35,526000.0
2014-09-24 14:10:00,16.35,16.36,16.33,16.34,356000.0,16.35,16.36,16.33,16.34,356000.0
2014-09-24 14:20:00,16.35,16.41,16.34,16.39,1338000.0,16.35,16.41,16.34,16.39,1338000.0
2014-09-24 14:30:00,16.4,16.41,16.37,16.4,958000.0,16.4,16.41,16.37,16.4,958000.0
2014-09-24 14:40:00,16.41,16.45,16.4,16.45,1248000.0,16.41,16.45,16.4,16.45,1248000.0
2014-09-24 14:50:00,16.44,16.47,16.43,16.44,1436000.0,16.44,16.47,16.43,16.44,1436000.0
2014-09-24 15:00:00,16.44,16.44,16.41,16.44,838000.0,16.44,16.44,16.41,16.44,838000.0
2014-09-24 15:10:00,16.44,16.46,16.43,16.44,708000.0,16.44,16.46,16.43,16.44,708000.0
2014-09-24 15:20:00,16.44,16.45,16.43,16.43,644000.0,16.44,16.45,16.43,16.43,644000.0
2014-09-24 15:30:00,16.43,16.44,16.42,16.43,758000.0,16.43,16.44,16.42,16.43,758000.0
2014-09-24 15:40:00,16.43,16.46,16.42,16.45,1126000.0,16.43,16.46,16.42,16.45,1126000.0
2014-09-24 15:50:00,16.45,16.46,16.4,16.41,3778000.0,16.45,16.46,16.4,16.41,3778000.0
2014-09-25 09:30:00,16.4,16.43,16.34,16.35,1608000.0,16.4,16.43,16.34,16.35,1608000.0
2014-09-25 09:40:00,16.35,16.36,16.28,16.28,2082000.0,16.35,16.36,16.28,16.28,2082000.0
2014-09-25 09:50:00,16.28,16.3,16.24,16.26,2348000.0,16.28,16.3,16.24,16.26,2348000.0
2014-09-25 10:00:00,16.26,16.28,16.22,16.24,2064000.0,16.26,16.28,16.22,16.24,2064000.0
2014-09-25 10:10:00,16.22,16.23,16.18,16.19,1462000.0,16.22,16.23,16.18,16.19,1462000.0
2014-09-25 10:20:00,16.19,16.21,16.13,16.2,2382000.0,16.19,16.21,16.13,16.2,2382000.0
2014-09-25 10:30:00,16.2,16.23,16.16,16.2,1044000.0,16.2,16.23,16.16,16.2,1044000.0
2014-09-25 10:40:00,16.2,16.21,16.14,16.2,1296000.0,16.2,16.21,16.14,16.2,1296000.0
2014-09-25 10:50:00,16.2,16.25,16.16,16.24,782000.0,16.2,16.25,16.16,16.24,782000.0
2014-09-25 11:00:00,16.24,16.24,16.15,16.2,922000.0,16.24,16.24,16.15,16.2,922000.0
2014-09-25 11:10:00,16.19,16.19,16.14,16.15,950000.0,16.19,16.19,16.14,16.15,950000.0
2014-09-25 11:20:00,16.15,16.17,16.13,16.16,882000.0,16.15,16.17,16.13,16.16,882000.0
2014-09-25 11:30:00,16.15,16.17,16.1,16.15,1596000.0,16.15,16.17,16.1,16.15,1596000.0
2014-09-25 11:40:00,16.15,16.16,16.12,16.14,954000.0,16.15,16.16,16.12,16.14,954000.0
2014-09-25 11:50:00,16.13,16.16,16.13,16.13,758000.0,16.13,16.16,16.13,16.13,758000.0
2014-09-25 12:00:00,16.13,16.17,16.13,16.14,604000.0,16.13,16.17,16.13,16.14,604000.0
2014-09-25 12:10:00,16.15,16.15,16.13,16.13,410000.0,16.15,16.15,16.13,16.13,410000.0
2014-09-25 12:20:00,16.13,16.15,16.1,16.12,1008000.0,16.13,16.15,16.1,16.12,1008000.0
2014-09-25 12:30:00,16.11,16.13,16.1,16.11,1876000.0,16.11,16.13,16.1,16.11,1876000.0
2014-09-25 12:40:00,16.12,16.13,16.1,16.11,1080000.0,16.12,16.13,16.1,16.11,1080000.0
2014-09-25 12:50:00,16.12,16.15,16.1,16.13,838000.0,16.12,16.15,16.1,16.13,838000.0
2014-09-25 13:00:00,16.14,16.15,16.11,16.14,682000.0,16.14,16.15,16.11,16.14,682000.0
2014-09-25 13:10:00,16.14,16.2,16.14,16.18,1772000.0,16.14,16.2,16.14,16.18,1772000.0
2014-09-25 13:20:00,16.18,16.18,16.12,16.14,534000.0,16.18,16.18,16.12,16.14,534000.0
2014-09-25 13:30:00,16.15,16.15,16.1,16.1,736000.0,16.15,16.15,16.1,16.1,736000.0
2014-09-25 13:40:00,16.1,16.12,16.09,16.1,520000.0,16.1,16.12,16.09,16.1,520000.0
2014-09-25 13:50:00,16.1,16.12,16.08,16.11,984000.0,16.1,16.12,16.08,16.11,984000.0
2014-09-25 14:00:00,16.11,16.12,16.1,16.1,818000.0,16.11,16.12,16.1,16.1,818000.0
2014-09-25 14:10:00,16.1,16.11,16.08,16.11,738000.0,16.1,16.11,16.08,16.11,738000.0
2014-09-25 14:20:00,16.11,16.12,16.09,16.1,724000.0,16.11,16.12,16.09,16.1,724000.0
2014-09-25 14:30:00,16.11,16.11,16.09,16.11,466000.0,16.11,16.11,16.09,16.11,466000.0
2014-09-25 14:40:00,16.11,16.14,16.08,16.14,956000.0,16.11,16.14,16.08,16.14,956000.0
2014-09-25 14:50:00,16.14,16.14,16.09,16.11,592000.0,16.14,16.14,16.09,16.11,592000.0
2014-09-25 15:00:00,16.11,16.13,16.09,16.1,554000.0,16.11,16.13,16.09,16.1,554000.0
2014-09-25 15:10:00,16.1,16.12,16.09,16.09,732000.0,16.1,16.12,16.09,16.09,732000.0
2014-09-25 15:20:00,16.1,16.1,16.07,16.09,1356000.0,16.1,16.1,16.07,16.09,1356000.0
2014-09-25 15:30:00,16.09,16.15,16.08,16.15,1428000.0,16.09,16.15,16.08,16.15,1428000.0
2014-09-25 15:40:00,16.15,16.16,16.13,16.15,1506000.0,16.15,16.16,16.13,16.15,1506000.0
2014-09-25 15:50:00,16.14,16.15,16.09,16.1,3690000.0,16.14,16.15,16.09,16.1,3690000.0
2014-09-26 09:30:00,16.03,16.18,16.03,16.11,2904000.0,16.03,16.18,16.03,16.11,2904000.0
2014-09-26 09:40:00,16.11,16.13,16.04,16.09,1746000.0,16.11,16.13,16.04,16.09,1746000.0
2014-09-26 09:50:00,16.1,16.14,16.01,16.03,2040000.0,16.1,16.14,16.01,16.03,2040000.0
2014-09-26 10:00:00,16.04,16.08,16.01,16.02,1742000.0,16.04,16.08,16.01,16.02,1742000.0
2014-09-26 10:10:00,16.02,16.04,15.92,15.92,5036000.0,16.02,16.04,15.92,15.92,5036000.0
2014-09-26 10:20:00,15.93,15.99,15.93,15.93,2990000.0,15.93,15.99,15.93,15.93,2990000.0
2014-09-26 10:30:00,15.93,15.97,15.9,15.91,2330000.0,15.93,15.97,15.9,15.91,2330000.0
2014-09-26 10:40:00,15.91,15.95,15.9,15.91,1858000.0,15.91,15.95,15.9,15.91,1858000.0
2014-09-26 10:50:00,15.91,15.95,15.9,15.94,1394000.0,15.91,15.95,15.9,15.94,1394000.0
2014-09-26 11:00:00,15.95,15.97,15.94,15.95,1448000.0,15.95,15.97,15.94,15.95,1448000.0
2014-09-26 11:10:00,15.95,15.96,15.9,15.91,1964000.0,15.95,15.96,15.9,15.91,1964000.0
2014-09-26 11:20:00,15.91,15.93,15.88,15.89,2030000.0,15.91,15.93,15.88,15.89,2030000.0
2014-09-26 11:30:00,15.9,15.91,15.88,15.9,936000.0,15.9,15.91,15.88,15.9,936000.0
2014-09-26 11:40:00,15.9,15.92,15.89,15.92,982000.0,15.9,15.92,15.89,15.92,982000.0
2014-09-26 11:50:00,15.92,15.94,15.9,15.91,952000.0,15.92,15.94,15.9,15.91,952000.0
2014-09-26 12:00:00,15.92,15.95,15.91,15.94,822000.0,15.92,15.95,15.91,15.94,822000.0
2014-09-26 12:10:00,15.94,15.99,15.94,15.99,1084000.0,15.94,15.99,15.94,15.99,1084000.0
2014-09-26 12:20:00,15.99,16.02,15.98,16.01,1250000.0,15.99,16.02,15.98,16.01,1250000.0
2014-09-26 12:30:00,16.01,16.01,15.98,15.98,622000.0,16.01,16.01,15.98,15.98,622000.0
2014-09-26 12:40:00,15.99,16.01,15.98,16.01,572000.0,15.99,16.01,15.98,16.01,572000.0
2014-09-26 12:50:00,16.01,16.05,16.01,16.05,1376000.0,16.01,16.05,16.01,16.05,1376000.0
2014-09-26 13:00:00,16.05,16.06,16.04,16.06,504000.0,16.05,16.06,16.04,16.06,504000.0
2014-09-26 13:10:00,16.06,16.08,16.05,16.05,684000.0,16.06,16.08,16.05,16.05,684000.0
2014-09-26 13:20:00,16.05,16.07,16.02,16.04,958000.0,16.05,16.07,16.02,16.04,958000.0
2014-09-26 13:30:00,16.03,16.04,16.02,16.04,600000.0,16.03,16.04,16.02,16.04,600000.0
2014-09-26 13:40:00,16.04,16.04,16.01,16.01,546000.0,16.04,16.04,16.01,16.01,546000.0
2014-09-26 13:50:00,16.01,16.06,16.01,16.05,576000.0,16.01,16.06,16.01,16.05,576000.0
2014-09-26 14:00:00,16.05,16.09,16.05,16.09,976000.0,16.05,16.09,16.05,16.09,976000.0
2014-09-26 14:10:00,16.09,16.13,16.07,16.12,1024000.0,16.09,16.13,16.07,16.12,1024000.0
2014-09-26 14:20:00,16.13,16.14,16.1,16.13,982000.0,16.13,16.14,16.1,16.13,982000.0
2014-09-26 14:30:00,16.13,16.15,16.11,16.14,868000.0,16.13,16.15,16.11,16.14,868000.0
2014-09-26 14:40:00,16.14,16.17,16.13,16.17,1084000.0,16.14,16.17,16.13,16.17,1084000.0
2014-09-26 14:50:00,16.16,16.17,16.15,16.16,1294000.0,16.16,16.17,16.15,16.16,1294000.0
2014-09-26 15:00:00,16.16,16.16,16.14,16.15,1102000.0,16.16,16.16,16.14,16.15,1102000.0
2014-09-26 15:10:00,16.15,16.16,16.12,16.12,924000.0,16.15,16.16,16.12,16.12,924000.0
2014-09-26 15:20:00,16.12,16.15,16.12,16.14,1174000.0,16.12,16.15,16.12,16.14,1174000.0
2014-09-26 15:30:00,16.14,16.14,16.08,16.09,1560000.0,16.14,16.14,16.08,16.09,1560000.0
2014-09-26 15:40:00,16.09,16.12,16.09,16.12,1418000.0,16.09,16.12,16.09,16.12,1418000.0
2014-09-26 15:50:00,16.12,16.18,16.12,16.16,5206000.0,16.12,16.18,16.12,16.16,5206000.0
2014-09-29 09:30:00,16.03,16.06,15.95,16.0,2584000.0,16.03,16.06,15.95,16.0,2584000.0
2014-09-29 09:40:00,16.01,16.05,15.98,16.0,1624000.0,16.01,16.05,15.98,16.0,1624000.0
2014-09-29 09:50:00,16.0,16.04,15.98,16.02,1218000.0,16.0,16.04,15.98,16.02,1218000.0
2014-09-29 10:00:00,16.03,16.03,15.99,16.0,748000.0,16.03,16.03,15.99,16.0,748000.0
2014-09-29 10:10:00,15.99,16.09,15.99,16.08,1078000.0,15.99,16.09,15.99,16.08,1078000.0
2014-09-29 10:20:00,16.08,16.11,16.07,16.09,1632000.0,16.08,16.11,16.07,16.09,1632000.0
2014-09-29 10:30:00,16.08,16.11,16.06,16.1,1104000.0,16.08,16.11,16.06,16.1,1104000.0
2014-09-29 10:40:00,16.1,16.17,16.1,16.14,1642000.0,16.1,16.17,16.1,16.14,1642000.0
2014-09-29 10:50:00,16.14,16.15,16.12,16.13,754000.0,16.14,16.15,16.12,16.13,754000.0
2014-09-29 11:00:00,16.13,16.17,16.13,16.15,732000.0,16.13,16.17,16.13,16.15,732000.0
2014-09-29 11:10:00,16.15,16.17,16.14,16.17,594000.0,16.15,16.17,16.14,16.17,594000.0
2014-09-29 11:20:00,16.17,16.19,16.13,16.14,756000.0,16.17,16.19,16.13,16.14,756000.0
2014-09-29 11:30:00,16.14,16.14,16.1,16.1,686000.0,16.14,16.14,16.1,16.1,686000.0
2014-09-29 11:40:00,16.1,16.12,16.09,16.1,342000.0,16.1,16.12,16.09,16.1,342000.0
2014-09-29 11:50:00,16.1,16.14,16.1,16.14,222000.0,16.1,16.14,16.1,16.14,222000.0
2014-09-29 12:00:00,16.14,16.14,16.1,16.11,412000.0,16.14,16.14,16.1,16.11,412000.0
2014-09-29 12:10:00,16.11,16.11,16.07,16.09,468000.0,16.11,16.11,16.07,16.09,468000.0
2014-09-29 12:20:00,16.09,16.09,16.05,16.05,482000.0,16.09,16.09,16.05,16.05,482000.0
2014-09-29 12:30:00,16.05,16.06,16.03,16.04,696000.0,16.05,16.06,16.03,16.04,696000.0
2014-09-29 12:40:00,16.04,16.08,16.04,16.07,388000.0,16.04,16.08,16.04,16.07,388000.0
2014-09-29 12:50:00,16.06,16.11,16.06,16.1,388000.0,16.06,16.11,16.06,16.1,388000.0
2014-09-29 13:00:00,16.1,16.1,16.07,16.08,358000.0,16.1,16.1,16.07,16.08,358000.0
2014-09-29 13:10:00,16.08,16.1,16.06,16.08,382000.0,16.08,16.1,16.06,16.08,382000.0
2014-09-29 13:20:00,16.07,16.1,16.07,16.1,140000.0,16.07,16.1,16.07,16.1,140000.0
2014-09-29 13:30:00,16.1,16.11,16.07,16.08,310000.0,16.1,16.11,16.07,16.08,310000.0
2014-09-29 13:40:00,16.08,16.09,16.04,16.04,560000.0,16.08,16.09,16.04,16.04,560000.0
2014-09-29 13:50:00,16.05,16.07,16.05,16.07,224000.0,16.05,16.07,16.05,16.07,224000.0
2014-09-29 14:00:00,16.07,16.1,16.06,16.06,398000.0,16.07,16.1,16.06,16.06,398000.0
2014-09-29 14:10:00,16.07,16.09,16.05,16.06,528000.0,16.07,16.09,16.05,16.06,528000.0
2014-09-29 14:20:00,16.06,16.06,16.02,16.04,768000.0,16.06,16.06,16.02,16.04,768000.0
2014-09-29 14:30:00,16.04,16.06,16.02,16.04,536000.0,16.04,16.06,16.02,16.04,536000.0
2014-09-29 14:40:00,16.04,16.06,16.03,16.04,470000.0,16.04,16.06,16.03,16.04,470000.0
2014-09-29 14:50:00,16.03,16.07,16.03,16.06,726000.0,16.03,16.07,16.03,16.06,726000.0
2014-09-29 15:00:00,16.07,16.09,16.06,16.08,524000.0,16.07,16.09,16.06,16.08,524000.0
2014-09-29 15:10:00,16.08,16.11,16.06,16.11,492000.0,16.08,16.11,16.06,16.11,492000.0
2014-09-29 15:20:00,16.1,16.13,16.09,16.11,652000.0,16.1,16.13,16.09,16.11,652000.0
2014-09-29 15:30:00,16.11,16.13,16.1,16.12,506000.0,16.11,16.13,16.1,16.12,506000.0
2014-09-29 15:40:00,16.13,16.13,16.09,16.11,844000.0,16.13,16.13,16.09,16.11,844000.0
2014-09-29 15:50:00,16.11,16.11,16.08,16.1,2014000.0,16.11,16.11,16.08,16.1,2014000.0
2014-09-30 09:30:00,16.07,16.1,15.99,16.03,3794000.0,16.07,16.1,15.99,16.03,3794000.0
2014-09-30 09:40:00,16.03,16.04,15.98,15.98,1742000.0,16.03,16.04,15.98,15.98,1742000.0
2014-09-30 09:50:00,15.98,16.02,15.93,16.01,1082000.0,15.98,16.02,15.93,16.01,1082000.0
2014-09-30 10:00:00,16.02,16.02,15.96,16.02,1070000.0,16.02,16.02,15.96,16.02,1070000.0
2014-09-30 10:10:00,16.01,16.05,16.0,16.04,1182000.0,16.01,16.05,16.0,16.04,1182000.0
2014-09-30 10:20:00,16.03,16.06,16.01,16.01,658000.0,16.03,16.06,16.01,16.01,658000.0
2014-09-30 10:30:00,16.01,16.05,16.01,16.05,598000.0,16.01,16.05,16.01,16.05,598000.0
2014-09-30 10:40:00,16.05,16.1,16.03,16.08,1524000.0,16.05,16.1,16.03,16.08,1524000.0
2014-09-30 10:50:00,16.08,16.13,16.06,16.13,1368000.0,16.08,16.13,16.06,16.13,1368000.0
2014-09-30 11:00:00,16.12,16.12,16.08,16.11,1134000.0,16.12,16.12,16.08,16.11,1134000.0
2014-09-30 11:10:00,16.11,16.13,16.09,16.1,1058000.0,16.11,16.13,16.09,16.1,1058000.0
2014-09-30 11:20:00,16.1,16.14,16.08,16.12,952000.0,16.1,16.14,16.08,16.12,952000.0
2014-09-30 11:30:00,16.12,16.16,16.12,16.14,1206000.0,16.12,16.16,16.12,16.14,1206000.0
2014-09-30 11:40:00,16.14,16.14,16.12,16.14,672000.0,16.14,16.14,16.12,16.14,672000.0
2014-09-30 11:50:00,16.14,16.15,16.12,16.13,666000.0,16.14,16.15,16.12,16.13,666000.0
2014-09-30 12:00:00,16.13,16.14,16.12,16.14,618000.0,16.13,16.14,16.12,16.14,618000.0
2014-09-30 12:10:00,16.13,16.15,16.11,16.12,680000.0,16.13,16.15,16.11,16.12,680000.0
2014-09-30 12:20:00,16.12,16.13,16.09,16.12,674000.0,16.12,16.13,16.09,16.12,674000.0
2014-09-30 12:30:00,16.11,16.13,16.09,16.09,582000.0,16.11,16.13,16.09,16.09,582000.0
2014-09-30 12:40:00,16.09,16.12,16.08,16.1,514000.0,16.09,16.12,16.08,16.1,514000.0
2014-09-30 12:50:00,16.12,16.12,16.1,16.1,258000.0,16.12,16.12,16.1,16.1,258000.0
2014-09-30 13:00:00,16.1,16.14,16.1,16.12,384000.0,16.1,16.14,16.1,16.12,384000.0
2014-09-30 13:10:00,16.12,16.14,16.11,16.12,128000.0,16.12,16.14,16.11,16.12,128000.0
2014-09-30 13:20:00,16.11,16.11,16.07,16.08,700000.0,16.11,16.11,16.07,16.08,700000.0
2014-09-30 13:30:00,16.08,16.1,16.07,16.09,346000.0,16.08,16.1,16.07,16.09,346000.0
2014-09-30 13:40:00,16.09,16.09,16.03,16.05,368000.0,16.09,16.09,16.03,16.05,368000.0
2014-09-30 13:50:00,16.05,16.07,16.03,16.06,556000.0,16.05,16.07,16.03,16.06,556000.0
2014-09-30 14:00:00,16.05,16.06,16.02,16.04,766000.0,16.05,16.06,16.02,16.04,766000.0
2014-09-30 14:10:00,16.04,16.05,16.02,16.05,700000.0,16.04,16.05,16.02,16.05,700000.0
2014-09-30 14:20:00,16.05,16.07,16.03,16.06,606000.0,16.05,16.07,16.03,16.06,606000.0
2014-09-30 14:30:00,16.07,16.09,16.06,16.07,516000.0,16.07,16.09,16.06,16.07,516000.0
2014-09-30 14:40:00,16.07,16.11,16.07,16.1,584000.0,16.07,16.11,16.07,16.1,584000.0
2014-09-30 14:50:00,16.11,16.11,16.09,16.1,484000.0,16.11,16.11,16.09,16.1,484000.0
2014-09-30 15:00:00,16.09,16.09,16.06,16.08,664000.0,16.09,16.09,16.06,16.08,664000.0
2014-09-30 15:10:00,16.08,16.1,16.06,16.1,616000.0,16.08,16.1,16.06,16.1,616000.0
2014-09-30 15:20:00,16.1,16.13,16.1,16.12,934000.0,16.1,16.13,16.1,16.12,934000.0
2014-09-30 15:30:00,16.12,16.15,16.11,16.13,842000.0,16.12,16.15,16.11,16.13,842000.0
2014-09-30 15:40:00,16.13,16.17,16.13,16.16,1572000.0,16.13,16.17,16.13,16.16,1572000.0
2014-09-30 15:50:00,16.16,16.16,16.12,16.12,3452000.0,16.16,16.16,16.12,16.12,3452000.0
2014-10-01 09:30:00,16.1,16.11,15.95,15.97,2698000.0,16.1,16.11,15.95,15.97,2698000.0
2014-10-01 09:40:00,15.97,15.99,15.93,15.95,2168000.0,15.97,15.99,15.93,15.95,2168000.0
2014-10-01 09:50:00,15.94,15.97,15.92,15.94,1934000.0,15.94,15.97,15.92,15.94,1934000.0
2014-10-01 10:00:00,15.94,15.95,15.85,15.86,3022000.0,15.94,15.95,15.85,15.86,3022000.0
2014-10-01 10:10:00,15.86,15.93,15.84,15.9,2316000.0,15.86,15.93,15.84,15.9,2316000.0
2014-10-01 10:20:00,15.9,15.97,15.9,15.92,1546000.0,15.9,15.97,15.9,15.92,1546000.0
2014-10-01 10:30:00,15.92,15.92,15.85,15.87,1706000.0,15.92,15.92,15.85,15.87,1706000.0
2014-10-01 10:40:00,15.88,15.92,15.86,15.9,902000.0,15.88,15.92,15.86,15.9,902000.0
2014-10-01 10:50:00,15.9,15.93,15.89,15.91,788000.0,15.9,15.93,15.89,15.91,788000.0
2014-10-01 11:00:00,15.9,16.0,15.9,15.97,1210000.0,15.9,16.0,15.9,15.97,1210000.0
2014-10-01 11:10:00,15.97,15.99,15.92,15.97,960000.0,15.97,15.99,15.92,15.97,960000.0
2014-10-01 11:20:00,15.97,15.98,15.93,15.94,1498000.0,15.97,15.98,15.93,15.94,1498000.0
2014-10-01 11:30:00,15.94,15.96,15.91,15.91,1054000.0,15.94,15.96,15.91,15.91,1054000.0
2014-10-01 11:40:00,15.91,15.94,15.89,15.91,844000.0,15.91,15.94,15.89,15.91,844000.0
2014-10-01 11:50:00,15.91,15.93,15.9,15.91,258000.0,15.91,15.93,15.9,15.91,258000.0
2014-10-01 12:00:00,15.91,15.91,15.88,15.91,838000.0,15.91,15.91,15.88,15.91,838000.0
2014-10-01 12:10:00,15.9,15.9,15.88,15.89,482000.0,15.9,15.9,15.88,15.89,482000.0
2014-10-01 12:20:00,15.89,15.93,15.88,15.93,758000.0,15.89,15.93,15.88,15.93,758000.0
2014-10-01 12:30:00,15.93,15.93,15.89,15.91,692000.0,15.93,15.93,15.89,15.91,692000.0
2014-10-01 12:40:00,15.91,15.91,15.85,15.86,840000.0,15.91,15.91,15.85,15.86,840000.0
2014-10-01 12:50:00,15.85,15.88,15.85,15.86,726000.0,15.85,15.88,15.85,15.86,726000.0
2014-10-01 13:00:00,15.87,15.88,15.85,15.86,554000.0,15.87,15.88,15.85,15.86,554000.0
2014-10-01 13:10:00,15.86,15.87,15.84,15.85,720000.0,15.86,15.87,15.84,15.85,720000.0
2014-10-01 13:20:00,15.85,15.87,15.84,15.85,822000.0,15.85,15.87,15.84,15.85,822000.0
2014-10-01 13:30:00,15.86,15.87,15.84,15.85,1148000.0,15.86,15.87,15.84,15.85,1148000.0
2014-10-01 13:40:00,15.85,15.87,15.83,15.84,782000.0,15.85,15.87,15.83,15.84,782000.0
2014-10-01 13:50:00,15.85,15.86,15.84,15.84,626000.0,15.85,15.86,15.84,15.84,626000.0
2014-10-01 14:00:00,15.85,15.87,15.83,15.86,1034000.0,15.85,15.87,15.83,15.86,1034000.0
2014-10-01 14:10:00,15.86,15.88,15.85,15.87,332000.0,15.86,15.88,15.85,15.87,332000.0
2014-10-01 14:20:00,15.87,15.89,15.86,15.86,616000.0,15.87,15.89,15.86,15.86,616000.0
2014-10-01 14:30:00,15.87,15.88,15.84,15.85,666000.0,15.87,15.88,15.84,15.85,666000.0
2014-10-01 14:40:00,15.85,15.87,15.84,15.87,922000.0,15.85,15.87,15.84,15.87,922000.0
2014-10-01 14:50:00,15.87,15.87,15.81,15.81,1244000.0,15.87,15.87,15.81,15.81,1244000.0
2014-10-01 15:00:00,15.81,15.82,15.78,15.79,1408000.0,15.81,15.82,15.78,15.79,1408000.0
2014-10-01 15:10:00,15.78,15.82,15.78,15.81,1176000.0,15.78,15.82,15.78,15.81,1176000.0
2014-10-01 15:20:00,15.81,15.86,15.8,15.84,1708000.0,15.81,15.86,15.8,15.84,1708000.0
2014-10-01 15:30:00,15.84,15.86,15.83,15.86,1080000.0,15.84,15.86,15.83,15.86,1080000.0
2014-10-01 15:40:00,15.85,15.91,15.85,15.89,1616000.0,15.85,15.91,15.85,15.89,1616000.0
2014-10-01 15:50:00,15.89,15.91,15.87,15.87,3434000.0,15.89,15.91,15.87,15.87,3434000.0
2014-10-02 09:30:00,15.84,15.85,15.76,15.77,2744000.0,15.84,15.85,15.76,15.77,2744000.0
2014-10-02 09:40:00,15.78,15.78,15.71,15.76,3496000.0,15.78,15.78,15.71,15.76,3496000.0
2014-10-02 09:50:00,15.76,15.78,15.68,15.68,3196000.0,15.76,15.78,15.68,15.68,3196000.0
2014-10-02 10:00:00,15.68,15.7,15.66,15.68,2892000.0,15.68,15.7,15.66,15.68,2892000.0
2014-10-02 10:10:00,15.69,15.74,15.67,15.72,1926000.0,15.69,15.74,15.67,15.72,1926000.0
2014-10-02 10:20:00,15.72,15.79,15.72,15.75,2794000.0,15.72,15.79,15.72,15.75,2794000.0
2014-10-02 10:30:00,15.75,15.75,15.67,15.68,1766000.0,15.75,15.75,15.67,15.68,1766000.0
2014-10-02 10:40:00,15.69,15.72,15.67,15.7,2160000.0,15.69,15.72,15.67,15.7,2160000.0
2014-10-02 10:50:00,15.69,15.7,15.64,15.64,1738000.0,15.69,15.7,15.64,15.64,1738000.0
2014-10-02 11:00:00,15.65,15.68,15.64,15.68,1392000.0,15.65,15.68,15.64,15.68,1392000.0
2014-10-02 11:10:00,15.68,15.71,15.68,15.7,942000.0,15.68,15.71,15.68,15.7,942000.0
2014-10-02 11:20:00,15.7,15.71,15.68,15.7,654000.0,15.7,15.71,15.68,15.7,654000.0
2014-10-02 11:30:00,15.71,15.71,15.65,15.67,1010000.0,15.71,15.71,15.65,15.67,1010000.0
2014-10-02 11:40:00,15.67,15.67,15.61,15.64,1378000.0,15.67,15.67,15.61,15.64,1378000.0
2014-10-02 11:50:00,15.64,15.67,15.61,15.64,1330000.0,15.64,15.67,15.61,15.64,1330000.0
2014-10-02 12:00:00,15.64,15.66,15.64,15.65,946000.0,15.64,15.66,15.64,15.65,946000.0
2014-10-02 12:10:00,15.65,15.66,15.61,15.61,1128000.0,15.65,15.66,15.61,15.61,1128000.0
2014-10-02 12:20:00,15.61,15.62,15.59,15.61,1478000.0,15.61,15.62,15.59,15.61,1478000.0
2014-10-02 12:30:00,15.61,15.64,15.58,15.59,710000.0,15.61,15.64,15.58,15.59,710000.0
2014-10-02 12:40:00,15.58,15.67,15.57,15.66,1120000.0,15.58,15.67,15.57,15.66,1120000.0
2014-10-02 12:50:00,15.67,15.77,15.67,15.77,1316000.0,15.67,15.77,15.67,15.77,1316000.0
2014-10-02 13:00:00,15.77,15.78,15.74,15.76,988000.0,15.77,15.78,15.74,15.76,988000.0
2014-10-02 13:10:00,15.77,15.86,15.77,15.86,1680000.0,15.77,15.86,15.77,15.86,1680000.0
2014-10-02 13:20:00,15.86,15.86,15.81,15.82,1104000.0,15.86,15.86,15.81,15.82,1104000.0
2014-10-02 13:30:00,15.83,15.85,15.75,15.77,1264000.0,15.83,15.85,15.75,15.77,1264000.0
2014-10-02 13:40:00,15.76,15.8,15.75,15.78,1044000.0,15.76,15.8,15.75,15.78,1044000.0
2014-10-02 13:50:00,15.77,15.84,15.77,15.81,654000.0,15.77,15.84,15.77,15.81,654000.0
2014-10-02 14:00:00,15.81,15.9,15.79,15.88,1052000.0,15.81,15.9,15.79,15.88,1052000.0
2014-10-02 14:10:00,15.88,15.91,15.88,15.88,1070000.0,15.88,15.91,15.88,15.88,1070000.0
2014-10-02 14:20:00,15.88,15.89,15.85,15.88,1050000.0,15.88,15.89,15.85,15.88,1050000.0
2014-10-02 14:30:00,15.89,15.89,15.83,15.84,702000.0,15.89,15.89,15.83,15.84,702000.0
2014-10-02 14:40:00,15.84,15.89,15.84,15.86,610000.0,15.84,15.89,15.84,15.86,610000.0
2014-10-02 14:50:00,15.87,15.9,15.86,15.88,1584000.0,15.87,15.9,15.86,15.88,1584000.0
2014-10-02 15:00:00,15.88,15.89,15.86,15.89,540000.0,15.88,15.89,15.86,15.89,540000.0
2014-10-02 15:10:00,15.88,15.9,15.86,15.86,610000.0,15.88,15.9,15.86,15.86,610000.0
2014-10-02 15:20:00,15.87,15.89,15.87,15.88,524000.0,15.87,15.89,15.87,15.88,524000.0
2014-10-02 15:30:00,15.88,15.91,15.87,15.9,1166000.0,15.88,15.91,15.87,15.9,1166000.0
2014-10-02 15:40:00,15.9,15.9,15.84,15.88,1232000.0,15.9,15.9,15.84,15.88,1232000.0
2014-10-02 15:50:00,15.88,15.93,15.86,15.92,3682000.0,15.88,15.93,15.86,15.92,3682000.0
2014-10-03 09:30:00,16.02,16.11,16.0,16.01,4288000.0,16.02,16.11,16.0,16.01,4288000.0
2014-10-03 09:40:00,16.01,16.1,15.98,16.08,2444000.0,16.01,16.1,15.98,16.08,2444000.0
2014-10-03 09:50:00,16.09,16.12,16.07,16.11,1954000.0,16.09,16.12,16.07,16.11,1954000.0
2014-10-03 10:00:00,16.11,16.17,16.1,16.16,2790000.0,16.11,16.17,16.1,16.16,2790000.0
2014-10-03 10:10:00,16.15,16.16,16.07,16.12,2078000.0,16.15,16.16,16.07,16.12,2078000.0
2014-10-03 10:20:00,16.12,16.15,16.1,16.13,1084000.0,16.12,16.15,16.1,16.13,1084000.0
2014-10-03 10:30:00,16.12,16.14,16.09,16.12,1796000.0,16.12,16.14,16.09,16.12,1796000.0
2014-10-03 10:40:00,16.12,16.13,16.08,16.12,1940000.0,16.12,16.13,16.08,16.12,1940000.0
2014-10-03 10:50:00,16.12,16.19,16.11,16.18,1594000.0,16.12,16.19,16.11,16.18,1594000.0
2014-10-03 11:00:00,16.18,16.23,16.17,16.23,1858000.0,16.18,16.23,16.17,16.23,1858000.0
2014-10-03 11:10:00,16.22,16.23,16.19,16.21,852000.0,16.22,16.23,16.19,16.21,852000.0
2014-10-03 11:20:00,16.2,16.25,16.2,16.25,1962000.0,16.2,16.25,16.2,16.25,1962000.0
2014-10-03 11:30:00,16.25,16.26,16.2,16.21,918000.0,16.25,16.26,16.2,16.21,918000.0
2014-10-03 11:40:00,16.21,16.22,16.16,16.17,1176000.0,16.21,16.22,16.16,16.17,1176000.0
2014-10-03 11:50:00,16.17,16.2,16.15,16.15,1038000.0,16.17,16.2,16.15,16.15,1038000.0
2014-10-03 12:00:00,16.16,16.2,16.14,16.17,660000.0,16.16,16.2,16.14,16.17,660000.0
2014-10-03 12:10:00,16.17,16.21,16.16,16.19,432000.0,16.17,16.21,16.16,16.19,432000.0
2014-10-03 12:20:00,16.19,16.23,16.19,16.22,548000.0,16.19,16.23,16.19,16.22,548000.0
2014-10-03 12:30:00,16.22,16.24,16.19,16.2,678000.0,16.22,16.24,16.19,16.2,678000.0
2014-10-03 12:40:00,16.2,16.21,16.19,16.2,742000.0,16.2,16.21,16.19,16.2,742000.0
2014-10-03 12:50:00,16.2,16.22,16.19,16.21,548000.0,16.2,16.22,16.19,16.21,548000.0
2014-10-03 13:00:00,16.2,16.22,16.2,16.21,356000.0,16.2,16.22,16.2,16.21,356000.0
2014-10-03 13:10:00,16.21,16.22,16.2,16.21,482000.0,16.21,16.22,16.2,16.21,482000.0
2014-10-03 13:20:00,16.21,16.23,16.21,16.22,520000.0,16.21,16.23,16.21,16.22,520000.0
2014-10-03 13:30:00,16.22,16.22,16.15,16.16,990000.0,16.22,16.22,16.15,16.16,990000.0
2014-10-03 13:40:00,16.16,16.16,16.12,16.14,616000.0,16.16,16.16,16.12,16.14,616000.0
2014-10-03 13:50:00,16.14,16.18,16.13,16.18,758000.0,16.14,16.18,16.13,16.18,758000.0
2014-10-03 14:00:00,16.18,16.2,16.15,16.16,670000.0,16.18,16.2,16.15,16.16,670000.0
2014-10-03 14:10:00,16.16,16.18,16.15,16.17,454000.0,16.16,16.18,16.15,16.17,454000.0
2014-10-03 14:20:00,16.17,16.2,16.16,16.18,496000.0,16.17,16.2,16.16,16.18,496000.0
2014-10-03 14:30:00,16.18,16.19,16.17,16.18,464000.0,16.18,16.19,16.17,16.18,464000.0
2014-10-03 14:40:00,16.18,16.19,16.15,16.16,674000.0,16.18,16.19,16.15,16.16,674000.0
2014-10-03 14:50:00,16.16,16.19,16.16,16.18,412000.0,16.16,16.19,16.16,16.18,412000.0
2014-10-03 15:00:00,16.18,16.2,16.17,16.18,834000.0,16.18,16.2,16.17,16.18,834000.0
2014-10-03 15:10:00,16.18,16.19,16.15,16.18,762000.0,16.18,16.19,16.15,16.18,762000.0
2014-10-03 15:20:00,16.17,16.18,16.15,16.16,890000.0,16.17,16.18,16.15,16.16,890000.0
2014-10-03 15:30:00,16.16,16.17,16.14,16.15,860000.0,16.16,16.17,16.14,16.15,860000.0
2014-10-03 15:40:00,16.15,16.16,16.14,16.16,1232000.0,16.15,16.16,16.14,16.16,1232000.0
2014-10-03 15:50:00,16.16,16.17,16.13,16.14,3230000.0,16.16,16.17,16.13,16.14,3230000.0
2014-10-06 09:30:00,16.18,16.21,16.11,16.15,2072000.0,16.18,16.21,16.11,16.15,2072000.0
2014-10-06 09:40:00,16.15,16.18,16.1,16.15,2070000.0,16.15,16.18,16.1,16.15,2070000.0
2014-10-06 09:50:00,16.14,16.14,16.09,16.09,1664000.0,16.14,16.14,16.09,16.09,1664000.0
2014-10-06 10:00:00,16.1,16.12,16.07,16.07,1096000.0,16.1,16.12,16.07,16.07,1096000.0
2014-10-06 10:10:00,16.07,16.08,16.03,16.04,1438000.0,16.07,16.08,16.03,16.04,1438000.0
2014-10-06 10:20:00,16.03,16.08,16.02,16.08,1268000.0,16.03,16.08,16.02,16.08,1268000.0
2014-10-06 10:30:00,16.07,16.11,16.06,16.09,884000.0,16.07,16.11,16.06,16.09,884000.0
2014-10-06 10:40:00,16.09,16.11,16.01,16.02,1126000.0,16.09,16.11,16.01,16.02,1126000.0
2014-10-06 10:50:00,16.02,16.03,16.0,16.03,1464000.0,16.02,16.03,16.0,16.03,1464000.0
2014-10-06 11:00:00,16.03,16.06,16.01,16.02,786000.0,16.03,16.06,16.01,16.02,786000.0
2014-10-06 11:10:00,16.02,16.04,16.01,16.03,574000.0,16.02,16.04,16.01,16.03,574000.0
2014-10-06 11:20:00,16.02,16.04,16.01,16.03,784000.0,16.02,16.04,16.01,16.03,784000.0
2014-10-06 11:30:00,16.03,16.08,16.03,16.03,606000.0,16.03,16.08,16.03,16.03,606000.0
2014-10-06 11:40:00,16.03,16.04,15.98,16.02,864000.0,16.03,16.04,15.98,16.02,864000.0
2014-10-06 11:50:00,16.02,16.03,15.98,16.01,934000.0,16.02,16.03,15.98,16.01,934000.0
2014-10-06 12:00:00,16.01,16.05,16.0,16.04,774000.0,16.01,16.05,16.0,16.04,774000.0
2014-10-06 12:10:00,16.04,16.07,16.03,16.06,576000.0,16.04,16.07,16.03,16.06,576000.0
2014-10-06 12:20:00,16.07,16.07,16.04,16.05,396000.0,16.07,16.07,16.04,16.05,396000.0
2014-10-06 12:30:00,16.06,16.06,16.02,16.05,358000.0,16.06,16.06,16.02,16.05,358000.0
2014-10-06 12:40:00,16.05,16.07,16.02,16.06,526000.0,16.05,16.07,16.02,16.06,526000.0
2014-10-06 12:50:00,16.06,16.08,16.04,16.07,354000.0,16.06,16.08,16.04,16.07,354000.0
2014-10-06 13:00:00,16.06,16.09,16.05,16.07,500000.0,16.06,16.09,16.05,16.07,500000.0
2014-10-06 13:10:00,16.07,16.11,16.05,16.1,834000.0,16.07,16.11,16.05,16.1,834000.0
2014-10-06 13:20:00,16.1,16.12,16.09,16.11,728000.0,16.1,16.12,16.09,16.11,728000.0
2014-10-06 13:30:00,16.11,16.11,16.08,16.11,418000.0,16.11,16.11,16.08,16.11,418000.0
2014-10-06 13:40:00,16.1,16.11,16.09,16.1,332000.0,16.1,16.11,16.09,16.1,332000.0
2014-10-06 13:50:00,16.1,16.12,16.09,16.11,492000.0,16.1,16.12,16.09,16.11,492000.0
2014-10-06 14:00:00,16.11,16.12,16.08,16.08,450000.0,16.11,16.12,16.08,16.08,450000.0
2014-10-06 14:10:00,16.08,16.12,16.08,16.12,558000.0,16.08,16.12,16.08,16.12,558000.0
2014-10-06 14:20:00,16.12,16.14,16.11,16.14,768000.0,16.12,16.14,16.11,16.14,768000.0
2014-10-06 14:30:00,16.14,16.16,16.12,16.15,948000.0,16.14,16.16,16.12,16.15,948000.0
2014-10-06 14:40:00,16.15,16.16,16.13,16.16,706000.0,16.15,16.16,16.13,16.16,706000.0
2014-10-06 14:50:00,16.16,16.16,16.12,16.13,704000.0,16.16,16.16,16.12,16.13,704000.0
2014-10-06 15:00:00,16.12,16.14,16.1,16.11,566000.0,16.12,16.14,16.1,16.11,566000.0
2014-10-06 15:10:00,16.11,16.11,16.09,16.1,704000.0,16.11,16.11,16.09,16.1,704000.0
2014-10-06 15:20:00,16.1,16.15,16.1,16.12,758000.0,16.1,16.15,16.1,16.12,758000.0
2014-10-06 15:30:00,16.13,16.15,16.1,16.14,684000.0,16.13,16.15,16.1,16.14,684000.0
2014-10-06 15:40:00,16.13,16.14,16.1,16.12,1120000.0,16.13,16.14,16.1,16.12,1120000.0
2014-10-06 15:50:00,16.12,16.12,16.09,16.11,2436000.0,16.12,16.12,16.09,16.11,2436000.0
2014-10-07 09:30:00,15.97,15.99,15.88,15.98,2822000.0,15.97,15.99,15.88,15.98,2822000.0
2014-10-07 09:40:00,15.99,16.0,15.93,15.97,1680000.0,15.99,16.0,15.93,15.97,1680000.0
2014-10-07 09:50:00,15.97,15.98,15.93,15.97,1022000.0,15.97,15.98,15.93,15.97,1022000.0
2014-10-07 10:00:00,15.96,16.02,15.96,16.02,1126000.0,15.96,16.02,15.96,16.02,1126000.0
2014-10-07 10:10:00,16.02,16.04,15.98,16.03,978000.0,16.02,16.04,15.98,16.03,978000.0
2014-10-07 10:20:00,16.03,16.06,16.0,16.06,1576000.0,16.03,16.06,16.0,16.06,1576000.0
2014-10-07 10:30:00,16.06,16.1,16.03,16.05,1272000.0,16.06,16.1,16.03,16.05,1272000.0
2014-10-07 10:40:00,16.04,16.09,16.03,16.06,422000.0,16.04,16.09,16.03,16.06,422000.0
2014-10-07 10:50:00,16.06,16.07,16.02,16.02,732000.0,16.06,16.07,16.02,16.02,732000.0
2014-10-07 11:00:00,16.02,16.03,15.99,16.01,968000.0,16.02,16.03,15.99,16.01,968000.0
2014-10-07 11:10:00,16.01,16.02,15.96,15.99,440000.0,16.01,16.02,15.96,15.99,440000.0
2014-10-07 11:20:00,15.99,16.0,15.95,15.95,480000.0,15.99,16.0,15.95,15.95,480000.0
2014-10-07 11:30:00,15.96,15.98,15.93,15.96,542000.0,15.96,15.98,15.93,15.96,542000.0
2014-10-07 11:40:00,15.96,15.99,15.95,15.98,594000.0,15.96,15.99,15.95,15.98,594000.0
2014-10-07 11:50:00,15.99,16.03,15.98,16.02,1094000.0,15.99,16.03,15.98,16.02,1094000.0
2014-10-07 12:00:00,16.02,16.05,16.01,16.04,440000.0,16.02,16.05,16.01,16.04,440000.0
2014-10-07 12:10:00,16.04,16.07,16.02,16.06,834000.0,16.04,16.07,16.02,16.06,834000.0
2014-10-07 12:20:00,16.06,16.08,16.05,16.06,652000.0,16.06,16.08,16.05,16.06,652000.0
2014-10-07 12:30:00,16.05,16.06,16.03,16.03,232000.0,16.05,16.06,16.03,16.03,232000.0
2014-10-07 12:40:00,16.02,16.03,15.99,16.0,312000.0,16.02,16.03,15.99,16.0,312000.0
2014-10-07 12:50:00,16.0,16.02,15.98,15.99,320000.0,16.0,16.02,15.98,15.99,320000.0
2014-10-07 13:00:00,15.99,16.0,15.95,15.97,558000.0,15.99,16.0,15.95,15.97,558000.0
2014-10-07 13:10:00,15.97,16.0,15.97,16.0,304000.0,15.97,16.0,15.97,16.0,304000.0
2014-10-07 13:20:00,15.99,16.0,15.97,15.99,292000.0,15.99,16.0,15.97,15.99,292000.0
2014-10-07 13:30:00,16.0,16.0,15.97,15.97,246000.0,16.0,16.0,15.97,15.97,246000.0
2014-10-07 13:40:00,15.97,15.99,15.96,15.98,246000.0,15.97,15.99,15.96,15.98,246000.0
2014-10-07 13:50:00,15.99,16.02,15.98,15.99,476000.0,15.99,16.02,15.98,15.99,476000.0
2014-10-07 14:00:00,15.99,16.0,15.98,15.99,336000.0,15.99,16.0,15.98,15.99,336000.0
2014-10-07 14:10:00,15.99,16.02,15.98,15.99,378000.0,15.99,16.02,15.98,15.99,378000.0
2014-10-07 14:20:00,15.99,16.0,15.93,15.94,620000.0,15.99,16.0,15.93,15.94,620000.0
2014-10-07 14:30:00,15.94,15.96,15.92,15.95,906000.0,15.94,15.96,15.92,15.95,906000.0
2014-10-07 14:40:00,15.95,15.96,15.93,15.94,506000.0,15.95,15.96,15.93,15.94,506000.0
2014-10-07 14:50:00,15.93,15.95,15.91,15.91,550000.0,15.93,15.95,15.91,15.91,550000.0
2014-10-07 15:00:00,15.91,15.94,15.9,15.91,1058000.0,15.91,15.94,15.9,15.91,1058000.0
2014-10-07 15:10:00,15.92,15.92,15.88,15.89,1276000.0,15.92,15.92,15.88,15.89,1276000.0
2014-10-07 15:20:00,15.89,15.91,15.88,15.9,1566000.0,15.89,15.91,15.88,15.9,1566000.0
2014-10-07 15:30:00,15.9,15.92,15.88,15.88,1502000.0,15.9,15.92,15.88,15.88,1502000.0
2014-10-07 15:40:00,15.89,15.9,15.86,15.86,1864000.0,15.89,15.9,15.86,15.86,1864000.0
2014-10-07 15:50:00,15.86,15.88,15.83,15.85,4960000.0,15.86,15.88,15.83,15.85,4960000.0
2014-10-08 09:30:00,15.83,15.88,15.72,15.86,3246000.0,15.83,15.88,15.72,15.86,3246000.0
2014-10-08 09:40:00,15.86,15.9,15.81,15.83,1484000.0,15.86,15.9,15.81,15.83,1484000.0
2014-10-08 09:50:00,15.84,15.85,15.75,15.79,1876000.0,15.84,15.85,15.75,15.79,1876000.0
2014-10-08 10:00:00,15.79,15.84,15.76,15.77,1350000.0,15.79,15.84,15.76,15.77,1350000.0
2014-10-08 10:10:00,15.77,15.86,15.77,15.83,1586000.0,15.77,15.86,15.77,15.83,1586000.0
2014-10-08 10:20:00,15.83,15.85,15.81,15.81,1106000.0,15.83,15.85,15.81,15.81,1106000.0
2014-10-08 10:30:00,15.82,15.84,15.75,15.77,1860000.0,15.82,15.84,15.75,15.77,1860000.0
2014-10-08 10:40:00,15.77,15.79,15.74,15.76,2570000.0,15.77,15.79,15.74,15.76,2570000.0
2014-10-08 10:50:00,15.76,15.77,15.74,15.75,1966000.0,15.76,15.77,15.74,15.75,1966000.0
2014-10-08 11:00:00,15.75,15.77,15.71,15.77,1262000.0,15.75,15.77,15.71,15.77,1262000.0
2014-10-08 11:10:00,15.77,15.79,15.74,15.76,1370000.0,15.77,15.79,15.74,15.76,1370000.0
2014-10-08 11:20:00,15.76,15.89,15.75,15.87,1314000.0,15.76,15.89,15.75,15.87,1314000.0
2014-10-08 11:30:00,15.88,15.99,15.87,15.94,3058000.0,15.88,15.99,15.87,15.94,3058000.0
2014-10-08 11:40:00,15.94,15.97,15.91,15.92,822000.0,15.94,15.97,15.91,15.92,822000.0
2014-10-08 11:50:00,15.92,15.97,15.9,15.96,730000.0,15.92,15.97,15.9,15.96,730000.0
2014-10-08 12:00:00,15.96,15.99,15.93,15.93,798000.0,15.96,15.99,15.93,15.93,798000.0
2014-10-08 12:10:00,15.92,15.96,15.92,15.95,428000.0,15.92,15.96,15.92,15.95,428000.0
2014-10-08 12:20:00,15.94,15.94,15.89,15.89,324000.0,15.94,15.94,15.89,15.89,324000.0
2014-10-08 12:30:00,15.9,15.94,15.89,15.93,588000.0,15.9,15.94,15.89,15.93,588000.0
2014-10-08 12:40:00,15.93,15.94,15.89,15.9,412000.0,15.93,15.94,15.89,15.9,412000.0
2014-10-08 12:50:00,15.9,15.9,15.86,15.89,654000.0,15.9,15.9,15.86,15.89,654000.0
2014-10-08 13:00:00,15.88,15.94,15.88,15.92,458000.0,15.88,15.94,15.88,15.92,458000.0
2014-10-08 13:10:00,15.91,15.93,15.91,15.91,380000.0,15.91,15.93,15.91,15.91,380000.0
2014-10-08 13:20:00,15.91,15.93,15.9,15.9,232000.0,15.91,15.93,15.9,15.9,232000.0
2014-10-08 13:30:00,15.89,15.93,15.89,15.93,354000.0,15.89,15.93,15.89,15.93,354000.0
2014-10-08 13:40:00,15.93,15.96,15.91,15.95,792000.0,15.93,15.96,15.91,15.95,792000.0
2014-10-08 13:50:00,15.94,15.97,15.94,15.95,690000.0,15.94,15.97,15.94,15.95,690000.0
2014-10-08 14:00:00,15.95,16.01,15.95,15.99,2256000.0,15.95,16.01,15.95,15.99,2256000.0
2014-10-08 14:10:00,16.0,16.06,15.99,16.06,1474000.0,16.0,16.06,15.99,16.06,1474000.0
2014-10-08 14:20:00,16.06,16.11,16.05,16.07,1586000.0,16.06,16.11,16.05,16.07,1586000.0
2014-10-08 14:30:00,16.07,16.15,16.06,16.1,1826000.0,16.07,16.15,16.06,16.1,1826000.0
2014-10-08 14:40:00,16.1,16.11,16.08,16.09,1098000.0,16.1,16.11,16.08,16.09,1098000.0
2014-10-08 14:50:00,16.09,16.11,16.08,16.1,886000.0,16.09,16.11,16.08,16.1,886000.0
2014-10-08 15:00:00,16.11,16.17,16.1,16.14,1082000.0,16.11,16.17,16.1,16.14,1082000.0
2014-10-08 15:10:00,16.15,16.17,16.15,16.15,1102000.0,16.15,16.17,16.15,16.15,1102000.0
2014-10-08 15:20:00,16.15,16.21,16.15,16.18,1440000.0,16.15,16.21,16.15,16.18,1440000.0
2014-10-08 15:30:00,16.19,16.19,16.15,16.16,1558000.0,16.19,16.19,16.15,16.16,1558000.0
2014-10-08 15:40:00,16.16,16.19,16.16,16.17,2218000.0,16.16,16.19,16.16,16.17,2218000.0
2014-10-08 15:50:00,16.17,16.19,16.1,16.14,6058000.0,16.17,16.19,16.1,16.14,6058000.0
2014-10-09 09:30:00,16.07,16.11,15.97,16.03,3152000.0,16.07,16.11,15.97,16.03,3152000.0
2014-10-09 09:40:00,16.03,16.07,15.96,16.02,1644000.0,16.03,16.07,15.96,16.02,1644000.0
2014-10-09 09:50:00,16.02,16.02,15.96,16.0,976000.0,16.02,16.02,15.96,16.0,976000.0
2014-10-09 10:00:00,16.01,16.04,15.98,16.01,1232000.0,16.01,16.04,15.98,16.01,1232000.0
2014-10-09 10:10:00,16.01,16.09,15.99,16.06,1146000.0,16.01,16.09,15.99,16.06,1146000.0
2014-10-09 10:20:00,16.06,16.1,16.04,16.07,836000.0,16.06,16.1,16.04,16.07,836000.0
2014-10-09 10:30:00,16.07,16.07,15.98,16.0,1364000.0,16.07,16.07,15.98,16.0,1364000.0
2014-10-09 10:40:00,15.99,16.04,15.98,16.03,394000.0,15.99,16.04,15.98,16.03,394000.0
2014-10-09 10:50:00,16.02,16.09,16.0,16.07,920000.0,16.02,16.09,16.0,16.07,920000.0
2014-10-09 11:00:00,16.07,16.09,16.01,16.06,1220000.0,16.07,16.09,16.01,16.06,1220000.0
2014-10-09 11:10:00,16.06,16.1,16.05,16.08,1302000.0,16.06,16.1,16.05,16.08,1302000.0
2014-10-09 11:20:00,16.08,16.11,16.07,16.08,876000.0,16.08,16.11,16.07,16.08,876000.0
2014-10-09 11:30:00,16.08,16.09,16.05,16.05,720000.0,16.08,16.09,16.05,16.05,720000.0
2014-10-09 11:40:00,16.06,16.06,15.97,15.98,1360000.0,16.06,16.06,15.97,15.98,1360000.0
2014-10-09 11:50:00,15.98,16.0,15.93,15.97,1510000.0,15.98,16.0,15.93,15.97,1510000.0
2014-10-09 12:00:00,15.96,15.98,15.93,15.93,534000.0,15.96,15.98,15.93,15.93,534000.0
2014-10-09 12:10:00,15.93,15.96,15.89,15.91,1132000.0,15.93,15.96,15.89,15.91,1132000.0
2014-10-09 12:20:00,15.9,15.91,15.83,15.86,1408000.0,15.9,15.91,15.83,15.86,1408000.0
2014-10-09 12:30:00,15.85,15.92,15.82,15.88,1936000.0,15.85,15.92,15.82,15.88,1936000.0
2014-10-09 12:40:00,15.88,15.92,15.86,15.9,464000.0,15.88,15.92,15.86,15.9,464000.0
2014-10-09 12:50:00,15.9,15.93,15.89,15.9,528000.0,15.9,15.93,15.89,15.9,528000.0
2014-10-09 13:00:00,15.9,15.9,15.8,15.82,836000.0,15.9,15.9,15.8,15.82,836000.0
2014-10-09 13:10:00,15.82,15.87,15.8,15.85,882000.0,15.82,15.87,15.8,15.85,882000.0
2014-10-09 13:20:00,15.85,15.91,15.85,15.87,750000.0,15.85,15.91,15.85,15.87,750000.0
2014-10-09 13:30:00,15.87,15.95,15.86,15.93,982000.0,15.87,15.95,15.86,15.93,982000.0
2014-10-09 13:40:00,15.94,15.94,15.9,15.91,498000.0,15.94,15.94,15.9,15.91,498000.0
2014-10-09 13:50:00,15.91,15.92,15.84,15.87,918000.0,15.91,15.92,15.84,15.87,918000.0
2014-10-09 14:00:00,15.86,15.87,15.81,15.85,1122000.0,15.86,15.87,15.81,15.85,1122000.0
2014-10-09 14:10:00,15.84,15.84,15.79,15.8,1198000.0,15.84,15.84,15.79,15.8,1198000.0
2014-10-09 14:20:00,15.79,15.85,15.76,15.82,3170000.0,15.79,15.85,15.76,15.82,3170000.0
2014-10-09 14:30:00,15.81,15.86,15.8,15.84,2004000.0,15.81,15.86,15.8,15.84,2004000.0
2014-10-09 14:40:00,15.84,15.86,15.8,15.82,802000.0,15.84,15.86,15.8,15.82,802000.0
2014-10-09 14:50:00,15.82,15.84,15.8,15.81,778000.0,15.82,15.84,15.8,15.81,778000.0
2014-10-09 15:00:00,15.8,15.81,15.75,15.76,1612000.0,15.8,15.81,15.75,15.76,1612000.0
2014-10-09 15:10:00,15.76,15.83,15.76,15.82,1402000.0,15.76,15.83,15.76,15.82,1402000.0
2014-10-09 15:20:00,15.82,15.83,15.78,15.81,1328000.0,15.82,15.83,15.78,15.81,1328000.0
2014-10-09 15:30:00,15.81,15.83,15.78,15.79,2552000.0,15.81,15.83,15.78,15.79,2552000.0
2014-10-09 15:40:00,15.79,15.8,15.74,15.75,3920000.0,15.79,15.8,15.74,15.75,3920000.0
2014-10-09 15:50:00,15.75,15.8,15.73,15.77,4906000.0,15.75,15.8,15.73,15.77,4906000.0
2014-10-10 09:30:00,15.7,15.77,15.65,15.73,4866000.0,15.7,15.77,15.65,15.73,4866000.0
2014-10-10 09:40:00,15.72,15.86,15.72,15.78,2234000.0,15.72,15.86,15.72,15.78,2234000.0
2014-10-10 09:50:00,15.78,15.81,15.75,15.8,1216000.0,15.78,15.81,15.75,15.8,1216000.0
2014-10-10 10:00:00,15.8,15.83,15.71,15.72,2776000.0,15.8,15.83,15.71,15.72,2776000.0
2014-10-10 10:10:00,15.71,15.73,15.66,15.67,2114000.0,15.71,15.73,15.66,15.67,2114000.0
2014-10-10 10:20:00,15.67,15.69,15.63,15.65,3472000.0,15.67,15.69,15.63,15.65,3472000.0
2014-10-10 10:30:00,15.64,15.7,15.61,15.68,3438000.0,15.64,15.7,15.61,15.68,3438000.0
2014-10-10 10:40:00,15.69,15.74,15.66,15.72,2212000.0,15.69,15.74,15.66,15.72,2212000.0
2014-10-10 10:50:00,15.73,15.74,15.69,15.7,1498000.0,15.73,15.74,15.69,15.7,1498000.0
2014-10-10 11:00:00,15.7,15.76,15.69,15.74,966000.0,15.7,15.76,15.69,15.74,966000.0
2014-10-10 11:10:00,15.74,15.74,15.68,15.71,1504000.0,15.74,15.74,15.68,15.71,1504000.0
2014-10-10 11:20:00,15.72,15.74,15.69,15.74,858000.0,15.72,15.74,15.69,15.74,858000.0
2014-10-10 11:30:00,15.74,15.77,15.73,15.75,830000.0,15.74,15.77,15.73,15.75,830000.0
2014-10-10 11:40:00,15.75,15.75,15.71,15.74,746000.0,15.75,15.75,15.71,15.74,746000.0
2014-10-10 11:50:00,15.74,15.76,15.71,15.71,866000.0,15.74,15.76,15.71,15.71,866000.0
2014-10-10 12:00:00,15.72,15.8,15.71,15.78,1152000.0,15.72,15.8,15.71,15.78,1152000.0
2014-10-10 12:10:00,15.79,15.81,15.77,15.77,940000.0,15.79,15.81,15.77,15.77,940000.0
2014-10-10 12:20:00,15.77,15.84,15.75,15.82,1210000.0,15.77,15.84,15.75,15.82,1210000.0
2014-10-10 12:30:00,15.82,15.89,15.81,15.81,1280000.0,15.82,15.89,15.81,15.81,1280000.0
2014-10-10 12:40:00,15.81,15.84,15.81,15.82,606000.0,15.81,15.84,15.81,15.82,606000.0
2014-10-10 12:50:00,15.84,15.84,15.8,15.82,1148000.0,15.84,15.84,15.8,15.82,1148000.0
2014-10-10 13:00:00,15.82,15.85,15.81,15.82,856000.0,15.82,15.85,15.81,15.82,856000.0
2014-10-10 13:10:00,15.81,15.84,15.79,15.79,676000.0,15.81,15.84,15.79,15.79,676000.0
2014-10-10 13:20:00,15.8,15.8,15.76,15.77,644000.0,15.8,15.8,15.76,15.77,644000.0
2014-10-10 13:30:00,15.77,15.85,15.77,15.85,896000.0,15.77,15.85,15.77,15.85,896000.0
2014-10-10 13:40:00,15.84,15.86,15.79,15.83,690000.0,15.84,15.86,15.79,15.83,690000.0
2014-10-10 13:50:00,15.83,15.84,15.81,15.84,504000.0,15.83,15.84,15.81,15.84,504000.0
2014-10-10 14:00:00,15.84,15.86,15.79,15.82,640000.0,15.84,15.86,15.79,15.82,640000.0
2014-10-10 14:10:00,15.81,15.82,15.74,15.74,656000.0,15.81,15.82,15.74,15.74,656000.0
2014-10-10 14:20:00,15.75,15.78,15.74,15.75,866000.0,15.75,15.78,15.74,15.75,866000.0
2014-10-10 14:30:00,15.75,15.76,15.69,15.69,940000.0,15.75,15.76,15.69,15.69,940000.0
2014-10-10 14:40:00,15.69,15.71,15.68,15.71,1054000.0,15.69,15.71,15.68,15.71,1054000.0
2014-10-10 14:50:00,15.7,15.74,15.7,15.71,588000.0,15.7,15.74,15.7,15.71,588000.0
2014-10-10 15:00:00,15.7,15.71,15.65,15.67,938000.0,15.7,15.71,15.65,15.67,938000.0
2014-10-10 15:10:00,15.67,15.71,15.63,15.65,1298000.0,15.67,15.71,15.63,15.65,1298000.0
2014-10-10 15:20:00,15.65,15.65,15.62,15.64,1136000.0,15.65,15.65,15.62,15.64,1136000.0
2014-10-10 15:30:00,15.64,15.65,15.61,15.63,1486000.0,15.64,15.65,15.61,15.63,1486000.0
2014-10-10 15:40:00,15.63,15.63,15.6,15.61,1934000.0,15.63,15.63,15.6,15.61,1934000.0
2014-10-10 15:50:00,15.61,15.61,15.57,15.57,5138000.0,15.61,15.61,15.57,15.57,5138000.0
2014-10-13 09:30:00,15.49,15.57,15.44,15.52,4042000.0,15.49,15.57,15.44,15.52,4042000.0
2014-10-13 09:40:00,15.52,15.53,15.38,15.39,3156000.0,15.52,15.53,15.38,15.39,3156000.0
2014-10-13 09:50:00,15.38,15.43,15.38,15.4,3626000.0,15.38,15.43,15.38,15.4,3626000.0
2014-10-13 10:00:00,15.4,15.44,15.38,15.39,2158000.0,15.4,15.44,15.38,15.39,2158000.0
2014-10-13 10:10:00,15.39,15.42,15.31,15.32,2248000.0,15.39,15.42,15.31,15.32,2248000.0
2014-10-13 10:20:00,15.32,15.37,15.31,15.32,2372000.0,15.32,15.37,15.31,15.32,2372000.0
2014-10-13 10:30:00,15.32,15.33,15.28,15.32,2236000.0,15.32,15.33,15.28,15.32,2236000.0
2014-10-13 10:40:00,15.32,15.32,15.17,15.27,4014000.0,15.32,15.32,15.17,15.27,4014000.0
2014-10-13 10:50:00,15.27,15.39,15.27,15.36,2110000.0,15.27,15.39,15.27,15.36,2110000.0
2014-10-13 11:00:00,15.36,15.48,15.34,15.47,2068000.0,15.36,15.48,15.34,15.47,2068000.0
2014-10-13 11:10:00,15.48,15.48,15.4,15.41,2152000.0,15.48,15.48,15.4,15.41,2152000.0
2014-10-13 11:20:00,15.4,15.45,15.39,15.41,1514000.0,15.4,15.45,15.39,15.41,1514000.0
2014-10-13 11:30:00,15.41,15.5,15.41,15.44,1226000.0,15.41,15.5,15.41,15.44,1226000.0
2014-10-13 11:40:00,15.44,15.52,15.44,15.51,1202000.0,15.44,15.52,15.44,15.51,1202000.0
2014-10-13 11:50:00,15.51,15.55,15.48,15.49,944000.0,15.51,15.55,15.48,15.49,944000.0
2014-10-13 12:00:00,15.49,15.5,15.44,15.48,1104000.0,15.49,15.5,15.44,15.48,1104000.0
2014-10-13 12:10:00,15.48,15.56,15.46,15.54,618000.0,15.48,15.56,15.46,15.54,618000.0
2014-10-13 12:20:00,15.55,15.6,15.54,15.59,1022000.0,15.55,15.6,15.54,15.59,1022000.0
2014-10-13 12:30:00,15.6,15.65,15.6,15.64,1858000.0,15.6,15.65,15.6,15.64,1858000.0
2014-10-13 12:40:00,15.64,15.66,15.61,15.62,1506000.0,15.64,15.66,15.61,15.62,1506000.0
2014-10-13 12:50:00,15.62,15.64,15.59,15.6,628000.0,15.62,15.64,15.59,15.6,628000.0
2014-10-13 13:00:00,15.61,15.66,15.61,15.63,616000.0,15.61,15.66,15.61,15.63,616000.0
2014-10-13 13:10:00,15.62,15.63,15.51,15.57,1006000.0,15.62,15.63,15.51,15.57,1006000.0
2014-10-13 13:20:00,15.56,15.66,15.56,15.66,1244000.0,15.56,15.66,15.56,15.66,1244000.0
2014-10-13 13:30:00,15.66,15.66,15.61,15.61,488000.0,15.66,15.66,15.61,15.61,488000.0
2014-10-13 13:40:00,15.61,15.61,15.56,15.57,614000.0,15.61,15.61,15.56,15.57,614000.0
2014-10-13 13:50:00,15.57,15.58,15.52,15.55,800000.0,15.57,15.58,15.52,15.55,800000.0
2014-10-13 14:00:00,15.55,15.65,15.52,15.64,970000.0,15.55,15.65,15.52,15.64,970000.0
2014-10-13 14:10:00,15.65,15.65,15.55,15.56,646000.0,15.65,15.65,15.55,15.56,646000.0
2014-10-13 14:20:00,15.55,15.59,15.55,15.59,508000.0,15.55,15.59,15.55,15.59,508000.0
2014-10-13 14:30:00,15.59,15.59,15.54,15.55,654000.0,15.59,15.59,15.54,15.55,654000.0
2014-10-13 14:40:00,15.56,15.56,15.49,15.49,1204000.0,15.56,15.56,15.49,15.49,1204000.0
2014-10-13 14:50:00,15.49,15.53,15.46,15.47,908000.0,15.49,15.53,15.46,15.47,908000.0
2014-10-13 15:00:00,15.46,15.48,15.44,15.44,864000.0,15.46,15.48,15.44,15.44,864000.0
2014-10-13 15:10:00,15.44,15.45,15.39,15.39,1010000.0,15.44,15.45,15.39,15.39,1010000.0
2014-10-13 15:20:00,15.39,15.44,15.39,15.41,1150000.0,15.39,15.44,15.39,15.41,1150000.0
2014-10-13 15:30:00,15.41,15.42,15.32,15.36,2214000.0,15.41,15.42,15.32,15.36,2214000.0
2014-10-13 15:40:00,15.36,15.39,15.31,15.36,4800000.0,15.36,15.39,15.31,15.36,4800000.0
2014-10-13 15:50:00,15.36,15.4,15.32,15.34,6476000.0,15.36,15.4,15.32,15.34,6476000.0
2014-10-14 09:30:00,15.4,15.45,15.35,15.36,4434000.0,15.4,15.45,15.35,15.36,4434000.0
2014-10-14 09:40:00,15.37,15.42,15.35,15.36,3016000.0,15.37,15.42,15.35,15.36,3016000.0
2014-10-14 09:50:00,15.36,15.41,15.31,15.33,2182000.0,15.36,15.41,15.31,15.33,2182000.0
2014-10-14 10:00:00,15.34,15.41,15.29,15.41,2266000.0,15.34,15.41,15.29,15.41,2266000.0
2014-10-14 10:10:00,15.41,15.47,15.38,15.39,2060000.0,15.41,15.47,15.38,15.39,2060000.0
2014-10-14 10:20:00,15.38,15.42,15.34,15.4,1378000.0,15.38,15.42,15.34,15.4,1378000.0
2014-10-14 10:30:00,15.4,15.5,15.38,15.5,1494000.0,15.4,15.5,15.38,15.5,1494000.0
2014-10-14 10:40:00,15.5,15.54,15.47,15.54,1382000.0,15.5,15.54,15.47,15.54,1382000.0
2014-10-14 10:50:00,15.55,15.57,15.49,15.51,1634000.0,15.55,15.57,15.49,15.51,1634000.0
2014-10-14 11:00:00,15.51,15.54,15.45,15.51,1274000.0,15.51,15.54,15.45,15.51,1274000.0
2014-10-14 11:10:00,15.51,15.6,15.51,15.58,940000.0,15.51,15.6,15.51,15.58,940000.0
2014-10-14 11:20:00,15.58,15.58,15.53,15.55,820000.0,15.58,15.58,15.53,15.55,820000.0
2014-10-14 11:30:00,15.55,15.56,15.51,15.54,556000.0,15.55,15.56,15.51,15.54,556000.0
2014-10-14 11:40:00,15.54,15.61,15.54,15.59,1006000.0,15.54,15.61,15.54,15.59,1006000.0
2014-10-14 11:50:00,15.58,15.6,15.56,15.58,716000.0,15.58,15.6,15.56,15.58,716000.0
2014-10-14 12:00:00,15.59,15.61,15.55,15.58,646000.0,15.59,15.61,15.55,15.58,646000.0
2014-10-14 12:10:00,15.58,15.58,15.53,15.54,904000.0,15.58,15.58,15.53,15.54,904000.0
2014-10-14 12:20:00,15.54,15.54,15.47,15.5,1088000.0,15.54,15.54,15.47,15.5,1088000.0
2014-10-14 12:30:00,15.49,15.52,15.45,15.51,612000.0,15.49,15.52,15.45,15.51,612000.0
2014-10-14 12:40:00,15.51,15.55,15.5,15.55,536000.0,15.51,15.55,15.5,15.55,536000.0
2014-10-14 12:50:00,15.54,15.55,15.52,15.52,534000.0,15.54,15.55,15.52,15.52,534000.0
2014-10-14 13:00:00,15.52,15.53,15.5,15.52,462000.0,15.52,15.53,15.5,15.52,462000.0
2014-10-14 13:10:00,15.52,15.57,15.51,15.55,578000.0,15.52,15.57,15.51,15.55,578000.0
2014-10-14 13:20:00,15.54,15.54,15.51,15.51,528000.0,15.54,15.54,15.51,15.51,528000.0
2014-10-14 13:30:00,15.52,15.55,15.5,15.53,726000.0,15.52,15.55,15.5,15.53,726000.0
2014-10-14 13:40:00,15.53,15.53,15.44,15.46,1120000.0,15.53,15.53,15.44,15.46,1120000.0
2014-10-14 13:50:00,15.47,15.49,15.44,15.48,688000.0,15.47,15.49,15.44,15.48,688000.0
2014-10-14 14:00:00,15.48,15.51,15.44,15.46,682000.0,15.48,15.51,15.44,15.46,682000.0
2014-10-14 14:10:00,15.47,15.51,15.44,15.46,434000.0,15.47,15.51,15.44,15.46,434000.0
2014-10-14 14:20:00,15.45,15.47,15.39,15.4,1376000.0,15.45,15.47,15.39,15.4,1376000.0
2014-10-14 14:30:00,15.41,15.43,15.36,15.41,1114000.0,15.41,15.43,15.36,15.41,1114000.0
2014-10-14 14:40:00,15.42,15.48,15.41,15.46,1172000.0,15.42,15.48,15.41,15.46,1172000.0
2014-10-14 14:50:00,15.47,15.48,15.41,15.45,700000.0,15.47,15.48,15.41,15.45,700000.0
2014-10-14 15:00:00,15.44,15.46,15.37,15.4,932000.0,15.44,15.46,15.37,15.4,932000.0
2014-10-14 15:10:00,15.4,15.4,15.37,15.39,820000.0,15.4,15.4,15.37,15.39,820000.0
2014-10-14 15:20:00,15.38,15.41,15.34,15.39,2116000.0,15.38,15.41,15.34,15.39,2116000.0
2014-10-14 15:30:00,15.4,15.46,15.35,15.46,1048000.0,15.4,15.46,15.35,15.46,1048000.0
2014-10-14 15:40:00,15.46,15.48,15.41,15.44,1702000.0,15.46,15.48,15.41,15.44,1702000.0
2014-10-14 15:50:00,15.44,15.47,15.4,15.41,3830000.0,15.44,15.47,15.4,15.41,3830000.0
2014-10-15 09:30:00,15.22,15.22,15.07,15.13,5016000.0,15.22,15.22,15.07,15.13,5016000.0
2014-10-15 09:40:00,15.12,15.32,15.08,15.3,3574000.0,15.12,15.32,15.08,15.3,3574000.0
2014-10-15 09:50:00,15.3,15.31,15.1,15.18,4192000.0,15.3,15.31,15.1,15.18,4192000.0
2014-10-15 10:00:00,15.18,15.32,15.16,15.27,3368000.0,15.18,15.32,15.16,15.27,3368000.0
2014-10-15 10:10:00,15.27,15.29,15.14,15.17,2534000.0,15.27,15.29,15.14,15.17,2534000.0
2014-10-15 10:20:00,15.17,15.24,15.15,15.17,1938000.0,15.17,15.24,15.15,15.17,1938000.0
2014-10-15 10:30:00,15.16,15.19,15.1,15.17,1772000.0,15.16,15.19,15.1,15.17,1772000.0
2014-10-15 10:40:00,15.18,15.24,15.14,15.23,3304000.0,15.18,15.24,15.14,15.23,3304000.0
2014-10-15 10:50:00,15.24,15.28,15.17,15.19,2238000.0,15.24,15.28,15.17,15.19,2238000.0
2014-10-15 11:00:00,15.19,15.28,15.15,15.26,1542000.0,15.19,15.28,15.15,15.26,1542000.0
2014-10-15 11:10:00,15.25,15.29,15.23,15.24,1670000.0,15.25,15.29,15.23,15.24,1670000.0
2014-10-15 11:20:00,15.24,15.25,15.2,15.22,2070000.0,15.24,15.25,15.2,15.22,2070000.0
2014-10-15 11:30:00,15.22,15.26,15.18,15.21,1478000.0,15.22,15.26,15.18,15.21,1478000.0
2014-10-15 11:40:00,15.21,15.22,15.14,15.15,1302000.0,15.21,15.22,15.14,15.15,1302000.0
2014-10-15 11:50:00,15.14,15.18,15.11,15.17,896000.0,15.14,15.18,15.11,15.17,896000.0
2014-10-15 12:00:00,15.17,15.18,15.11,15.17,778000.0,15.17,15.18,15.11,15.17,778000.0
2014-10-15 12:10:00,15.17,15.19,15.1,15.12,846000.0,15.17,15.19,15.1,15.12,846000.0
2014-10-15 12:20:00,15.12,15.17,15.12,15.14,888000.0,15.12,15.17,15.12,15.14,888000.0
2014-10-15 12:30:00,15.14,15.15,15.11,15.12,910000.0,15.14,15.15,15.11,15.12,910000.0
2014-10-15 12:40:00,15.12,15.13,15.04,15.07,1808000.0,15.12,15.13,15.04,15.07,1808000.0
2014-10-15 12:50:00,15.07,15.13,15.04,15.11,2086000.0,15.07,15.13,15.04,15.11,2086000.0
2014-10-15 13:00:00,15.1,15.15,15.08,15.12,1492000.0,15.1,15.15,15.08,15.12,1492000.0
2014-10-15 13:10:00,15.13,15.13,15.0,15.05,2710000.0,15.13,15.13,15.0,15.05,2710000.0
2014-10-15 13:20:00,15.06,15.06,14.96,14.99,2688000.0,15.06,15.06,14.96,14.99,2688000.0
2014-10-15 13:30:00,14.98,15.07,14.97,15.02,1694000.0,14.98,15.07,14.97,15.02,1694000.0
2014-10-15 13:40:00,15.02,15.09,15.0,15.09,1246000.0,15.02,15.09,15.0,15.09,1246000.0
2014-10-15 13:50:00,15.09,15.11,15.04,15.05,1202000.0,15.09,15.11,15.04,15.05,1202000.0
2014-10-15 14:00:00,15.04,15.08,15.02,15.06,1440000.0,15.04,15.08,15.02,15.06,1440000.0
2014-10-15 14:10:00,15.05,15.12,15.04,15.11,1296000.0,15.05,15.12,15.04,15.11,1296000.0
2014-10-15 14:20:00,15.1,15.12,15.03,15.07,1330000.0,15.1,15.12,15.03,15.07,1330000.0
2014-10-15 14:30:00,15.07,15.16,15.06,15.16,1324000.0,15.07,15.16,15.06,15.16,1324000.0
2014-10-15 14:40:00,15.16,15.19,15.08,15.11,984000.0,15.16,15.19,15.08,15.11,984000.0
2014-10-15 14:50:00,15.1,15.17,15.1,15.16,1372000.0,15.1,15.17,15.1,15.16,1372000.0
2014-10-15 15:00:00,15.16,15.2,15.14,15.18,1898000.0,15.16,15.2,15.14,15.18,1898000.0
2014-10-15 15:10:00,15.18,15.23,15.09,15.13,2406000.0,15.18,15.23,15.09,15.13,2406000.0
2014-10-15 15:20:00,15.13,15.24,15.11,15.24,1802000.0,15.13,15.24,15.11,15.24,1802000.0
2014-10-15 15:30:00,15.24,15.31,15.23,15.31,2762000.0,15.24,15.31,15.23,15.31,2762000.0
2014-10-15 15:40:00,15.31,15.4,15.28,15.29,3706000.0,15.31,15.4,15.28,15.29,3706000.0
2014-10-15 15:50:00,15.29,15.34,15.26,15.3,4414000.0,15.29,15.34,15.26,15.3,4414000.0
2014-10-16 09:30:00,14.69,15.14,14.69,15.14,8196000.0,14.69,15.14,14.69,15.14,8196000.0
2014-10-16 09:40:00,15.14,15.17,14.92,14.99,7050000.0,15.14,15.17,14.92,14.99,7050000.0
2014-10-16 09:50:00,14.98,15.08,14.98,15.02,3364000.0,14.98,15.08,14.98,15.02,3364000.0
2014-10-16 10:00:00,15.03,15.06,14.93,15.0,3298000.0,15.03,15.06,14.93,15.0,3298000.0
2014-10-16 10:10:00,15.0,15.01,14.89,14.98,2746000.0,15.0,15.01,14.89,14.98,2746000.0
2014-10-16 10:20:00,14.98,15.11,14.95,15.04,2836000.0,14.98,15.11,14.95,15.04,2836000.0
2014-10-16 10:30:00,15.03,15.08,14.99,15.05,1356000.0,15.03,15.08,14.99,15.05,1356000.0
2014-10-16 10:40:00,15.03,15.16,15.0,15.14,1864000.0,15.03,15.16,15.0,15.14,1864000.0
2014-10-16 10:50:00,15.14,15.16,15.09,15.12,1632000.0,15.14,15.16,15.09,15.12,1632000.0
2014-10-16 11:00:00,15.12,15.12,15.01,15.04,1734000.0,15.12,15.12,15.01,15.04,1734000.0
2014-10-16 11:10:00,15.04,15.09,15.03,15.07,1472000.0,15.04,15.09,15.03,15.07,1472000.0
2014-10-16 11:20:00,15.08,15.18,15.08,15.17,1196000.0,15.08,15.18,15.08,15.17,1196000.0
2014-10-16 11:30:00,15.16,15.22,15.1,15.11,1398000.0,15.16,15.22,15.1,15.11,1398000.0
2014-10-16 11:40:00,15.12,15.16,15.04,15.06,714000.0,15.12,15.16,15.04,15.06,714000.0
2014-10-16 11:50:00,15.05,15.09,15.04,15.08,1012000.0,15.05,15.09,15.04,15.08,1012000.0
2014-10-16 12:00:00,15.08,15.08,15.02,15.03,1342000.0,15.08,15.08,15.02,15.03,1342000.0
2014-10-16 12:10:00,15.03,15.09,15.02,15.08,818000.0,15.03,15.09,15.02,15.08,818000.0
2014-10-16 12:20:00,15.08,15.12,15.05,15.08,904000.0,15.08,15.12,15.05,15.08,904000.0
2014-10-16 12:30:00,15.07,15.09,15.03,15.04,636000.0,15.07,15.09,15.03,15.04,636000.0
2014-10-16 12:40:00,15.05,15.1,15.04,15.08,908000.0,15.05,15.1,15.04,15.08,908000.0
2014-10-16 12:50:00,15.08,15.17,15.08,15.15,1024000.0,15.08,15.17,15.08,15.15,1024000.0
2014-10-16 13:00:00,15.16,15.22,15.15,15.21,1212000.0,15.16,15.22,15.15,15.21,1212000.0
2014-10-16 13:10:00,15.2,15.29,15.18,15.26,2492000.0,15.2,15.29,15.18,15.26,2492000.0
2014-10-16 13:20:00,15.27,15.32,15.25,15.31,1400000.0,15.27,15.32,15.25,15.31,1400000.0
2014-10-16 13:30:00,15.3,15.34,15.27,15.31,1180000.0,15.3,15.34,15.27,15.31,1180000.0
2014-10-16 13:40:00,15.32,15.33,15.26,15.27,1038000.0,15.32,15.33,15.26,15.27,1038000.0
2014-10-16 13:50:00,15.27,15.28,15.16,15.18,2114000.0,15.27,15.28,15.16,15.18,2114000.0
2014-10-16 14:00:00,15.18,15.21,15.15,15.19,1070000.0,15.18,15.21,15.15,15.19,1070000.0
2014-10-16 14:10:00,15.2,15.21,15.15,15.18,1384000.0,15.2,15.21,15.15,15.18,1384000.0
2014-10-16 14:20:00,15.17,15.17,15.12,15.16,1448000.0,15.17,15.17,15.12,15.16,1448000.0
2014-10-16 14:30:00,15.16,15.18,15.13,15.17,1058000.0,15.16,15.18,15.13,15.17,1058000.0
2014-10-16 14:40:00,15.17,15.17,15.11,15.11,920000.0,15.17,15.17,15.11,15.11,920000.0
2014-10-16 14:50:00,15.11,15.15,15.11,15.13,868000.0,15.11,15.15,15.11,15.13,868000.0
2014-10-16 15:00:00,15.13,15.15,15.08,15.11,1328000.0,15.13,15.15,15.08,15.11,1328000.0
2014-10-16 15:10:00,15.11,15.16,15.1,15.11,1116000.0,15.11,15.16,15.1,15.11,1116000.0
2014-10-16 15:20:00,15.12,15.16,15.12,15.16,1048000.0,15.12,15.16,15.12,15.16,1048000.0
2014-10-16 15:30:00,15.16,15.19,15.13,15.14,1654000.0,15.16,15.19,15.13,15.14,1654000.0
2014-10-16 15:40:00,15.13,15.17,15.13,15.14,1412000.0,15.13,15.17,15.13,15.14,1412000.0
2014-10-16 15:50:00,15.14,15.21,15.13,15.14,4228000.0,15.14,15.21,15.13,15.14,4228000.0
2014-10-17 09:30:00,15.36,15.46,15.33,15.33,8098000.0,15.36,15.46,15.33,15.33,8098000.0
2014-10-17 09:40:00,15.34,15.37,15.23,15.35,2084000.0,15.34,15.37,15.23,15.35,2084000.0
2014-10-17 09:50:00,15.36,15.38,15.25,15.29,2524000.0,15.36,15.38,15.25,15.29,2524000.0
2014-10-17 10:00:00,15.29,15.35,15.28,15.32,1970000.0,15.29,15.35,15.28,15.32,1970000.0
2014-10-17 10:10:00,15.31,15.4,15.31,15.38,2180000.0,15.31,15.4,15.31,15.38,2180000.0
2014-10-17 10:20:00,15.39,15.42,15.34,15.41,1796000.0,15.39,15.42,15.34,15.41,1796000.0
2014-10-17 10:30:00,15.41,15.41,15.28,15.28,3056000.0,15.41,15.41,15.28,15.28,3056000.0
2014-10-17 10:40:00,15.28,15.32,15.24,15.25,2594000.0,15.28,15.32,15.24,15.25,2594000.0
2014-10-17 10:50:00,15.25,15.34,15.24,15.32,1106000.0,15.25,15.34,15.24,15.32,1106000.0
2014-10-17 11:00:00,15.32,15.35,15.3,15.33,794000.0,15.32,15.35,15.3,15.33,794000.0
2014-10-17 11:10:00,15.32,15.37,15.32,15.37,1094000.0,15.32,15.37,15.32,15.37,1094000.0
2014-10-17 11:20:00,15.37,15.4,15.36,15.39,1522000.0,15.37,15.4,15.36,15.39,1522000.0
2014-10-17 11:30:00,15.39,15.41,15.38,15.41,1194000.0,15.39,15.41,15.38,15.41,1194000.0
2014-10-17 11:40:00,15.41,15.42,15.38,15.42,962000.0,15.41,15.42,15.38,15.42,962000.0
2014-10-17 11:50:00,15.41,15.41,15.34,15.35,890000.0,15.41,15.41,15.34,15.35,890000.0
2014-10-17 12:00:00,15.35,15.37,15.34,15.37,1102000.0,15.35,15.37,15.34,15.37,1102000.0
2014-10-17 12:10:00,15.36,15.37,15.32,15.33,846000.0,15.36,15.37,15.32,15.33,846000.0
2014-10-17 12:20:00,15.33,15.34,15.32,15.33,860000.0,15.33,15.34,15.32,15.33,860000.0
2014-10-17 12:30:00,15.33,15.35,15.32,15.33,1096000.0,15.33,15.35,15.32,15.33,1096000.0
2014-10-17 12:40:00,15.33,15.33,15.29,15.32,940000.0,15.33,15.33,15.29,15.32,940000.0
2014-10-17 12:50:00,15.32,15.32,15.28,15.31,1546000.0,15.32,15.32,15.28,15.31,1546000.0
2014-10-17 13:00:00,15.32,15.33,15.29,15.29,566000.0,15.32,15.33,15.29,15.29,566000.0
2014-10-17 13:10:00,15.29,15.31,15.28,15.3,680000.0,15.29,15.31,15.28,15.3,680000.0
2014-10-17 13:20:00,15.3,15.3,15.25,15.26,1328000.0,15.3,15.3,15.25,15.26,1328000.0
2014-10-17 13:30:00,15.26,15.29,15.25,15.27,1960000.0,15.26,15.29,15.25,15.27,1960000.0
2014-10-17 13:40:00,15.27,15.27,15.2,15.21,1860000.0,15.27,15.27,15.2,15.21,1860000.0
2014-10-17 13:50:00,15.21,15.23,15.17,15.2,1642000.0,15.21,15.23,15.17,15.2,1642000.0
2014-10-17 14:00:00,15.19,15.2,15.15,15.16,1638000.0,15.19,15.2,15.15,15.16,1638000.0
2014-10-17 14:10:00,15.16,15.18,15.14,15.16,812000.0,15.16,15.18,15.14,15.16,812000.0
2014-10-17 14:20:00,15.16,15.21,15.16,15.18,1298000.0,15.16,15.21,15.16,15.18,1298000.0
2014-10-17 14:30:00,15.18,15.21,15.15,15.16,1678000.0,15.18,15.21,15.15,15.16,1678000.0
2014-10-17 14:40:00,15.16,15.23,15.16,15.21,1034000.0,15.16,15.23,15.16,15.21,1034000.0
2014-10-17 14:50:00,15.21,15.22,15.18,15.2,800000.0,15.21,15.22,15.18,15.2,800000.0
2014-10-17 15:00:00,15.21,15.21,15.14,15.17,1738000.0,15.21,15.21,15.14,15.17,1738000.0
2014-10-17 15:10:00,15.17,15.23,15.17,15.22,1390000.0,15.17,15.23,15.17,15.22,1390000.0
2014-10-17 15:20:00,15.22,15.23,15.2,15.22,1538000.0,15.22,15.23,15.2,15.22,1538000.0
2014-10-17 15:30:00,15.22,15.23,15.21,15.22,1828000.0,15.22,15.23,15.21,15.22,1828000.0
2014-10-17 15:40:00,15.23,15.26,15.22,15.26,3516000.0,15.23,15.26,15.22,15.26,3516000.0
2014-10-17 15:50:00,15.26,15.26,15.18,15.18,5488000.0,15.26,15.26,15.18,15.18,5488000.0
2014-10-20 09:30:00,15.15,15.19,15.11,15.18,3618000.0,15.15,15.19,15.11,15.18,3618000.0
2014-10-20 09:40:00,15.18,15.2,15.14,15.15,3456000.0,15.18,15.2,15.14,15.15,3456000.0
2014-10-20 09:50:00,15.15,15.22,15.14,15.2,1750000.0,15.15,15.22,15.14,15.2,1750000.0
2014-10-20 10:00:00,15.21,15.27,15.2,15.22,2098000.0,15.21,15.27,15.2,15.22,2098000.0
2014-10-20 10:10:00,15.21,15.25,15.21,15.22,1570000.0,15.21,15.25,15.21,15.22,1570000.0
2014-10-20 10:20:00,15.22,15.28,15.22,15.24,2028000.0,15.22,15.28,15.22,15.24,2028000.0
2014-10-20 10:30:00,15.24,15.25,15.19,15.2,1174000.0,15.24,15.25,15.19,15.2,1174000.0
2014-10-20 10:40:00,15.2,15.22,15.17,15.18,1002000.0,15.2,15.22,15.17,15.18,1002000.0
2014-10-20 10:50:00,15.18,15.21,15.16,15.16,914000.0,15.18,15.21,15.16,15.16,914000.0
2014-10-20 11:00:00,15.17,15.2,15.14,15.2,1232000.0,15.17,15.2,15.14,15.2,1232000.0
2014-10-20 11:10:00,15.2,15.2,15.16,15.17,1230000.0,15.2,15.2,15.16,15.17,1230000.0
2014-10-20 11:20:00,15.17,15.2,15.15,15.19,728000.0,15.17,15.2,15.15,15.19,728000.0
2014-10-20 11:30:00,15.19,15.23,15.17,15.22,1154000.0,15.19,15.23,15.17,15.22,1154000.0
2014-10-20 11:40:00,15.22,15.24,15.21,15.23,814000.0,15.22,15.24,15.21,15.23,814000.0
2014-10-20 11:50:00,15.23,15.24,15.19,15.22,1422000.0,15.23,15.24,15.19,15.22,1422000.0
2014-10-20 12:00:00,15.22,15.24,15.21,15.23,910000.0,15.22,15.24,15.21,15.23,910000.0
2014-10-20 12:10:00,15.23,15.24,15.21,15.22,944000.0,15.23,15.24,15.21,15.22,944000.0
2014-10-20 12:20:00,15.22,15.23,15.21,15.21,916000.0,15.22,15.23,15.21,15.21,916000.0
2014-10-20 12:30:00,15.21,15.21,15.18,15.18,1222000.0,15.21,15.21,15.18,15.18,1222000.0
2014-10-20 12:40:00,15.18,15.19,15.16,15.17,956000.0,15.18,15.19,15.16,15.17,956000.0
2014-10-20 12:50:00,15.17,15.17,15.13,15.14,934000.0,15.17,15.17,15.13,15.14,934000.0
2014-10-20 13:00:00,15.14,15.15,15.1,15.11,1370000.0,15.14,15.15,15.1,15.11,1370000.0
2014-10-20 13:10:00,15.11,15.14,15.11,15.12,1810000.0,15.11,15.14,15.11,15.12,1810000.0
2014-10-20 13:20:00,15.12,15.15,15.11,15.14,1528000.0,15.12,15.15,15.11,15.14,1528000.0
2014-10-20 13:30:00,15.14,15.16,15.13,15.15,1492000.0,15.14,15.16,15.13,15.15,1492000.0
2014-10-20 13:40:00,15.15,15.17,15.13,15.15,1104000.0,15.15,15.17,15.13,15.15,1104000.0
2014-10-20 13:50:00,15.15,15.16,15.14,15.14,812000.0,15.15,15.16,15.14,15.14,812000.0
2014-10-20 14:00:00,15.15,15.21,15.14,15.2,878000.0,15.15,15.21,15.14,15.2,878000.0
2014-10-20 14:10:00,15.21,15.22,15.19,15.22,848000.0,15.21,15.22,15.19,15.22,848000.0
2014-10-20 14:20:00,15.22,15.23,15.21,15.21,902000.0,15.22,15.23,15.21,15.21,902000.0
2014-10-20 14:30:00,15.21,15.22,15.19,15.21,780000.0,15.21,15.22,15.19,15.21,780000.0
2014-10-20 14:40:00,15.22,15.23,15.21,15.23,576000.0,15.22,15.23,15.21,15.23,576000.0
2014-10-20 14:50:00,15.23,15.23,15.2,15.22,846000.0,15.23,15.23,15.2,15.22,846000.0
2014-10-20 15:00:00,15.22,15.26,15.22,15.25,780000.0,15.22,15.26,15.22,15.25,780000.0
2014-10-20 15:10:00,15.25,15.27,15.25,15.25,612000.0,15.25,15.27,15.25,15.25,612000.0
2014-10-20 15:20:00,15.25,15.25,15.23,15.23,630000.0,15.25,15.25,15.23,15.23,630000.0
2014-10-20 15:30:00,15.24,15.27,15.24,15.26,688000.0,15.24,15.27,15.24,15.26,688000.0
2014-10-20 15:40:00,15.27,15.29,15.26,15.29,912000.0,15.27,15.29,15.26,15.29,912000.0
2014-10-20 15:50:00,15.29,15.33,15.29,15.3,3410000.0,15.29,15.33,15.29,15.3,3410000.0
2014-10-21 09:30:00,15.49,15.5,15.38,15.38,3134000.0,15.49,15.5,15.38,15.38,3134000.0
2014-10-21 09:40:00,15.38,15.4,15.35,15.39,1554000.0,15.38,15.4,15.35,15.39,1554000.0
2014-10-21 09:50:00,15.39,15.43,15.39,15.41,1862000.0,15.39,15.43,15.39,15.41,1862000.0
2014-10-21 10:00:00,15.41,15.42,15.38,15.39,1724000.0,15.41,15.42,15.38,15.39,1724000.0
2014-10-21 10:10:00,15.39,15.41,15.38,15.4,1244000.0,15.39,15.41,15.38,15.4,1244000.0
2014-10-21 10:20:00,15.4,15.44,15.39,15.44,1342000.0,15.4,15.44,15.39,15.44,1342000.0
2014-10-21 10:30:00,15.44,15.47,15.43,15.43,1704000.0,15.44,15.47,15.43,15.43,1704000.0
2014-10-21 10:40:00,15.44,15.47,15.43,15.46,1856000.0,15.44,15.47,15.43,15.46,1856000.0
2014-10-21 10:50:00,15.47,15.49,15.45,15.46,1276000.0,15.47,15.49,15.45,15.46,1276000.0
2014-10-21 11:00:00,15.47,15.49,15.46,15.49,1276000.0,15.47,15.49,15.46,15.49,1276000.0
2014-10-21 11:10:00,15.48,15.53,15.48,15.52,2818000.0,15.48,15.53,15.48,15.52,2818000.0
2014-10-21 11:20:00,15.53,15.53,15.5,15.53,1554000.0,15.53,15.53,15.5,15.53,1554000.0
2014-10-21 11:30:00,15.53,15.59,15.53,15.56,1298000.0,15.53,15.59,15.53,15.56,1298000.0
2014-10-21 11:40:00,15.56,15.6,15.55,15.59,2272000.0,15.56,15.6,15.55,15.59,2272000.0
2014-10-21 11:50:00,15.6,15.64,15.59,15.63,1950000.0,15.6,15.64,15.59,15.63,1950000.0
2014-10-21 12:00:00,15.64,15.68,15.63,15.65,1432000.0,15.64,15.68,15.63,15.65,1432000.0
2014-10-21 12:10:00,15.64,15.68,15.64,15.68,900000.0,15.64,15.68,15.64,15.68,900000.0
2014-10-21 12:20:00,15.67,15.74,15.67,15.74,1930000.0,15.67,15.74,15.67,15.74,1930000.0
2014-10-21 12:30:00,15.74,15.75,15.72,15.74,1936000.0,15.74,15.75,15.72,15.74,1936000.0
2014-10-21 12:40:00,15.74,15.74,15.69,15.7,1158000.0,15.74,15.74,15.69,15.7,1158000.0
2014-10-21 12:50:00,15.69,15.72,15.69,15.7,904000.0,15.69,15.72,15.69,15.7,904000.0
2014-10-21 13:00:00,15.69,15.71,15.68,15.68,954000.0,15.69,15.71,15.68,15.68,954000.0
2014-10-21 13:10:00,15.68,15.69,15.65,15.65,1216000.0,15.68,15.69,15.65,15.65,1216000.0
2014-10-21 13:20:00,15.66,15.66,15.6,15.63,1374000.0,15.66,15.66,15.6,15.63,1374000.0
2014-10-21 13:30:00,15.64,15.7,15.63,15.69,1324000.0,15.64,15.7,15.63,15.69,1324000.0
2014-10-21 13:40:00,15.69,15.72,15.68,15.69,540000.0,15.69,15.72,15.68,15.69,540000.0
2014-10-21 13:50:00,15.69,15.71,15.66,15.69,680000.0,15.69,15.71,15.66,15.69,680000.0
2014-10-21 14:00:00,15.69,15.72,15.68,15.71,358000.0,15.69,15.72,15.68,15.71,358000.0
2014-10-21 14:10:00,15.72,15.72,15.7,15.7,552000.0,15.72,15.72,15.7,15.7,552000.0
2014-10-21 14:20:00,15.71,15.74,15.69,15.74,696000.0,15.71,15.74,15.69,15.74,696000.0
2014-10-21 14:30:00,15.74,15.75,15.72,15.74,738000.0,15.74,15.75,15.72,15.74,738000.0
2014-10-21 14:40:00,15.74,15.76,15.71,15.73,822000.0,15.74,15.76,15.71,15.73,822000.0
2014-10-21 14:50:00,15.73,15.75,15.73,15.74,1068000.0,15.73,15.75,15.73,15.74,1068000.0
2014-10-21 15:00:00,15.74,15.75,15.73,15.73,974000.0,15.74,15.75,15.73,15.73,974000.0
2014-10-21 15:10:00,15.73,15.76,15.73,15.75,936000.0,15.73,15.76,15.73,15.75,936000.0
2014-10-21 15:20:00,15.75,15.78,15.75,15.78,1054000.0,15.75,15.78,15.75,15.78,1054000.0
2014-10-21 15:30:00,15.78,15.78,15.75,15.76,1460000.0,15.78,15.78,15.75,15.76,1460000.0
2014-10-21 15:40:00,15.76,15.78,15.75,15.77,1962000.0,15.76,15.78,15.75,15.77,1962000.0
2014-10-21 15:50:00,15.77,15.77,15.74,15.77,3616000.0,15.77,15.77,15.74,15.77,3616000.0
2014-10-22 09:30:00,15.77,15.81,15.71,15.75,2866000.0,15.77,15.81,15.71,15.75,2866000.0
2014-10-22 09:40:00,15.74,15.77,15.71,15.76,2194000.0,15.74,15.77,15.71,15.76,2194000.0
2014-10-22 09:50:00,15.75,15.95,15.74,15.94,2438000.0,15.75,15.95,15.74,15.94,2438000.0
2014-10-22 10:00:00,15.94,15.95,15.81,15.81,2298000.0,15.94,15.95,15.81,15.81,2298000.0
2014-10-22 10:10:00,15.81,15.82,15.73,15.8,2018000.0,15.81,15.82,15.73,15.8,2018000.0
2014-10-22 10:20:00,15.8,15.84,15.79,15.84,664000.0,15.8,15.84,15.79,15.84,664000.0
2014-10-22 10:30:00,15.83,15.85,15.79,15.81,1110000.0,15.83,15.85,15.79,15.81,1110000.0
2014-10-22 10:40:00,15.81,15.82,15.76,15.81,918000.0,15.81,15.82,15.76,15.81,918000.0
2014-10-22 10:50:00,15.81,15.84,15.8,15.82,524000.0,15.81,15.84,15.8,15.82,524000.0
2014-10-22 11:00:00,15.81,15.86,15.81,15.86,562000.0,15.81,15.86,15.81,15.86,562000.0
2014-10-22 11:10:00,15.85,15.92,15.85,15.9,1024000.0,15.85,15.92,15.85,15.9,1024000.0
2014-10-22 11:20:00,15.9,15.91,15.86,15.88,736000.0,15.9,15.91,15.86,15.88,736000.0
2014-10-22 11:30:00,15.88,15.92,15.86,15.89,710000.0,15.88,15.92,15.86,15.89,710000.0
2014-10-22 11:40:00,15.89,15.91,15.88,15.89,498000.0,15.89,15.91,15.88,15.89,498000.0
2014-10-22 11:50:00,15.9,15.9,15.85,15.86,994000.0,15.9,15.9,15.85,15.86,994000.0
2014-10-22 12:00:00,15.85,15.86,15.84,15.85,836000.0,15.85,15.86,15.84,15.85,836000.0
2014-10-22 12:10:00,15.84,15.85,15.77,15.79,770000.0,15.84,15.85,15.77,15.79,770000.0
2014-10-22 12:20:00,15.79,15.81,15.77,15.78,752000.0,15.79,15.81,15.77,15.78,752000.0
2014-10-22 12:30:00,15.78,15.78,15.73,15.73,648000.0,15.78,15.78,15.73,15.73,648000.0
2014-10-22 12:40:00,15.73,15.74,15.69,15.7,1302000.0,15.73,15.74,15.69,15.7,1302000.0
2014-10-22 12:50:00,15.69,15.77,15.67,15.77,968000.0,15.69,15.77,15.67,15.77,968000.0
2014-10-22 13:00:00,15.76,15.8,15.75,15.78,1320000.0,15.76,15.8,15.75,15.78,1320000.0
2014-10-22 13:10:00,15.78,15.79,15.76,15.77,826000.0,15.78,15.79,15.76,15.77,826000.0
2014-10-22 13:20:00,15.77,15.78,15.73,15.75,720000.0,15.77,15.78,15.73,15.75,720000.0
2014-10-22 13:30:00,15.74,15.78,15.73,15.78,546000.0,15.74,15.78,15.73,15.78,546000.0
2014-10-22 13:40:00,15.77,15.78,15.73,15.73,702000.0,15.77,15.78,15.73,15.73,702000.0
2014-10-22 13:50:00,15.73,15.77,15.72,15.72,682000.0,15.73,15.77,15.72,15.72,682000.0
2014-10-22 14:00:00,15.71,15.73,15.69,15.73,1054000.0,15.71,15.73,15.69,15.73,1054000.0
2014-10-22 14:10:00,15.72,15.74,15.7,15.72,640000.0,15.72,15.74,15.7,15.72,640000.0
2014-10-22 14:20:00,15.72,15.74,15.69,15.71,646000.0,15.72,15.74,15.69,15.71,646000.0
2014-10-22 14:30:00,15.72,15.72,15.66,15.67,1036000.0,15.72,15.72,15.66,15.67,1036000.0
2014-10-22 14:40:00,15.67,15.74,15.67,15.72,822000.0,15.67,15.74,15.67,15.72,822000.0
2014-10-22 14:50:00,15.72,15.77,15.7,15.77,762000.0,15.72,15.77,15.7,15.77,762000.0
2014-10-22 15:00:00,15.77,15.79,15.77,15.77,1142000.0,15.77,15.79,15.77,15.77,1142000.0
2014-10-22 15:10:00,15.77,15.78,15.72,15.73,1110000.0,15.77,15.78,15.72,15.73,1110000.0
2014-10-22 15:20:00,15.73,15.74,15.69,15.7,1086000.0,15.73,15.74,15.69,15.7,1086000.0
2014-10-22 15:30:00,15.7,15.7,15.63,15.65,1640000.0,15.7,15.7,15.63,15.65,1640000.0
2014-10-22 15:40:00,15.65,15.68,15.64,15.66,1352000.0,15.65,15.68,15.64,15.66,1352000.0
2014-10-22 15:50:00,15.66,15.67,15.64,15.65,3114000.0,15.66,15.67,15.64,15.65,3114000.0
2014-10-23 09:30:00,15.66,15.7,15.57,15.7,3738000.0,15.66,15.7,15.57,15.7,3738000.0
2014-10-23 09:40:00,15.69,15.7,15.61,15.63,2692000.0,15.69,15.7,15.61,15.63,2692000.0
2014-10-23 09:50:00,15.64,15.7,15.64,15.67,1700000.0,15.64,15.7,15.64,15.67,1700000.0
2014-10-23 10:00:00,15.68,15.84,15.67,15.8,3760000.0,15.68,15.84,15.67,15.8,3760000.0
2014-10-23 10:10:00,15.79,15.79,15.72,15.75,3684000.0,15.79,15.79,15.72,15.75,3684000.0
2014-10-23 10:20:00,15.75,15.77,15.74,15.74,1312000.0,15.75,15.77,15.74,15.74,1312000.0
2014-10-23 10:30:00,15.75,15.76,15.73,15.75,1656000.0,15.75,15.76,15.73,15.75,1656000.0
2014-10-23 10:40:00,15.75,15.81,15.75,15.78,2098000.0,15.75,15.81,15.75,15.78,2098000.0
2014-10-23 10:50:00,15.79,15.81,15.75,15.77,1272000.0,15.79,15.81,15.75,15.77,1272000.0
2014-10-23 11:00:00,15.78,15.79,15.75,15.78,1912000.0,15.78,15.79,15.75,15.78,1912000.0
2014-10-23 11:10:00,15.78,15.79,15.75,15.76,1472000.0,15.78,15.79,15.75,15.76,1472000.0
2014-10-23 11:20:00,15.76,15.77,15.71,15.73,1756000.0,15.76,15.77,15.71,15.73,1756000.0
2014-10-23 11:30:00,15.72,15.73,15.65,15.66,2058000.0,15.72,15.73,15.65,15.66,2058000.0
2014-10-23 11:40:00,15.65,15.69,15.65,15.69,890000.0,15.65,15.69,15.65,15.69,890000.0
2014-10-23 11:50:00,15.69,15.73,15.69,15.72,796000.0,15.69,15.73,15.69,15.72,796000.0
2014-10-23 12:00:00,15.72,15.73,15.69,15.69,780000.0,15.72,15.73,15.69,15.69,780000.0
2014-10-23 12:10:00,15.69,15.71,15.69,15.7,874000.0,15.69,15.71,15.69,15.7,874000.0
2014-10-23 12:20:00,15.7,15.75,15.7,15.74,882000.0,15.7,15.75,15.7,15.74,882000.0
2014-10-23 12:30:00,15.74,15.74,15.72,15.72,542000.0,15.74,15.74,15.72,15.72,542000.0
2014-10-23 12:40:00,15.72,15.74,15.71,15.72,796000.0,15.72,15.74,15.71,15.72,796000.0
2014-10-23 12:50:00,15.73,15.73,15.7,15.72,442000.0,15.73,15.73,15.7,15.72,442000.0
2014-10-23 13:00:00,15.72,15.72,15.7,15.72,1028000.0,15.72,15.72,15.7,15.72,1028000.0
2014-10-23 13:10:00,15.72,15.72,15.7,15.72,784000.0,15.72,15.72,15.7,15.72,784000.0
2014-10-23 13:20:00,15.72,15.77,15.7,15.76,816000.0,15.72,15.77,15.7,15.76,816000.0
2014-10-23 13:30:00,15.77,15.79,15.75,15.77,1086000.0,15.77,15.79,15.75,15.77,1086000.0
2014-10-23 13:40:00,15.78,15.8,15.77,15.79,716000.0,15.78,15.8,15.77,15.79,716000.0
2014-10-23 13:50:00,15.79,15.81,15.77,15.77,2444000.0,15.79,15.81,15.77,15.77,2444000.0
2014-10-23 14:00:00,15.77,15.79,15.77,15.78,1370000.0,15.77,15.79,15.77,15.78,1370000.0
2014-10-23 14:10:00,15.78,15.79,15.77,15.77,1500000.0,15.78,15.79,15.77,15.77,1500000.0
2014-10-23 14:20:00,15.77,15.8,15.75,15.79,1426000.0,15.77,15.8,15.75,15.79,1426000.0
2014-10-23 14:30:00,15.8,15.84,15.79,15.81,2252000.0,15.8,15.84,15.79,15.81,2252000.0
2014-10-23 14:40:00,15.81,15.81,15.78,15.79,1654000.0,15.81,15.81,15.78,15.79,1654000.0
2014-10-23 14:50:00,15.79,15.79,15.71,15.72,3142000.0,15.79,15.79,15.71,15.72,3142000.0
2014-10-23 15:00:00,15.72,15.75,15.66,15.67,3842000.0,15.72,15.75,15.66,15.67,3842000.0
2014-10-23 15:10:00,15.67,15.68,15.65,15.67,2894000.0,15.67,15.68,15.65,15.67,2894000.0
2014-10-23 15:20:00,15.66,15.68,15.62,15.63,2636000.0,15.66,15.68,15.62,15.63,2636000.0
2014-10-23 15:30:00,15.63,15.68,15.62,15.66,3404000.0,15.63,15.68,15.62,15.66,3404000.0
2014-10-23 15:40:00,15.65,15.69,15.64,15.66,3956000.0,15.65,15.69,15.64,15.66,3956000.0
2014-10-23 15:50:00,15.66,15.68,15.64,15.65,8072000.0,15.66,15.68,15.64,15.65,8072000.0
2014-10-24 09:30:00,14.22,14.69,14.2,14.54,46604000.0,14.22,14.69,14.2,14.54,46604000.0
2014-10-24 09:40:00,14.54,14.69,14.51,14.59,20270000.0,14.54,14.69,14.51,14.59,20270000.0
2014-10-24 09:50:00,14.58,14.61,14.49,14.51,17140000.0,14.58,14.61,14.49,14.51,17140000.0
2014-10-24 10:00:00,14.52,14.64,14.43,14.59,18368000.0,14.52,14.64,14.43,14.59,18368000.0
2014-10-24 10:10:00,14.59,14.64,14.53,14.57,13928000.0,14.59,14.64,14.53,14.57,13928000.0
2014-10-24 10:20:00,14.56,14.57,14.48,14.51,7390000.0,14.56,14.57,14.48,14.51,7390000.0
2014-10-24 10:30:00,14.51,14.56,14.5,14.54,6116000.0,14.51,14.56,14.5,14.54,6116000.0
2014-10-24 10:40:00,14.54,14.54,14.46,14.49,7250000.0,14.54,14.54,14.46,14.49,7250000.0
2014-10-24 10:50:00,14.49,14.51,14.48,14.5,3224000.0,14.49,14.51,14.48,14.5,3224000.0
2014-10-24 11:00:00,14.5,14.52,14.44,14.52,6622000.0,14.5,14.52,14.44,14.52,6622000.0
2014-10-24 11:10:00,14.52,14.56,14.47,14.49,7972000.0,14.52,14.56,14.47,14.49,7972000.0
2014-10-24 11:20:00,14.49,14.52,14.48,14.49,2214000.0,14.49,14.52,14.48,14.49,2214000.0
2014-10-24 11:30:00,14.5,14.51,14.42,14.46,5530000.0,14.5,14.51,14.42,14.46,5530000.0
2014-10-24 11:40:00,14.46,14.58,14.44,14.54,6412000.0,14.46,14.58,14.44,14.54,6412000.0
2014-10-24 11:50:00,14.55,14.59,14.53,14.57,4302000.0,14.55,14.59,14.53,14.57,4302000.0
2014-10-24 12:00:00,14.56,14.59,14.49,14.5,5726000.0,14.56,14.59,14.49,14.5,5726000.0
2014-10-24 12:10:00,14.5,14.52,14.46,14.48,4398000.0,14.5,14.52,14.46,14.48,4398000.0
2014-10-24 12:20:00,14.48,14.51,14.45,14.46,3114000.0,14.48,14.51,14.45,14.46,3114000.0
2014-10-24 12:30:00,14.46,14.48,14.45,14.47,2968000.0,14.46,14.48,14.45,14.47,2968000.0
2014-10-24 12:40:00,14.47,14.51,14.45,14.45,5020000.0,14.47,14.51,14.45,14.45,5020000.0
2014-10-24 12:50:00,14.45,14.46,14.38,14.4,5678000.0,14.45,14.46,14.38,14.4,5678000.0
2014-10-24 13:00:00,14.41,14.41,14.35,14.36,5842000.0,14.41,14.41,14.35,14.36,5842000.0
2014-10-24 13:10:00,14.36,14.39,14.33,14.38,6688000.0,14.36,14.39,14.33,14.38,6688000.0
2014-10-24 13:20:00,14.38,14.41,14.35,14.4,4918000.0,14.38,14.41,14.35,14.4,4918000.0
2014-10-24 13:30:00,14.4,14.43,14.4,14.43,2850000.0,14.4,14.43,14.4,14.43,2850000.0
2014-10-24 13:40:00,14.43,14.44,14.4,14.41,3098000.0,14.43,14.44,14.4,14.41,3098000.0
2014-10-24 13:50:00,14.41,14.45,14.41,14.42,4162000.0,14.41,14.45,14.41,14.42,4162000.0
2014-10-24 14:00:00,14.42,14.43,14.4,14.42,4268000.0,14.42,14.43,14.4,14.42,4268000.0
2014-10-24 14:10:00,14.41,14.42,14.35,14.36,5952000.0,14.41,14.42,14.35,14.36,5952000.0
2014-10-24 14:20:00,14.36,14.36,14.31,14.31,7098000.0,14.36,14.36,14.31,14.31,7098000.0
2014-10-24 14:30:00,14.31,14.35,14.27,14.29,9648000.0,14.31,14.35,14.27,14.29,9648000.0
2014-10-24 14:40:00,14.29,14.31,14.26,14.28,6890000.0,14.29,14.31,14.26,14.28,6890000.0
2014-10-24 14:50:00,14.28,14.31,14.26,14.3,4790000.0,14.28,14.31,14.26,14.3,4790000.0
2014-10-24 15:00:00,14.29,14.3,14.26,14.29,6122000.0,14.29,14.3,14.26,14.29,6122000.0
2014-10-24 15:10:00,14.29,14.32,14.26,14.31,3754000.0,14.29,14.32,14.26,14.31,3754000.0
2014-10-24 15:20:00,14.31,14.38,14.3,14.36,5064000.0,14.31,14.38,14.3,14.36,5064000.0
2014-10-24 15:30:00,14.36,14.39,14.32,14.33,7264000.0,14.36,14.39,14.32,14.33,7264000.0
2014-10-24 15:40:00,14.33,14.37,14.3,14.35,8234000.0,14.33,14.37,14.3,14.35,8234000.0
2014-10-24 15:50:00,14.35,14.43,14.31,14.35,23258000.0,14.35,14.43,14.31,14.35,23258000.0
2014-10-27 09:30:00,14.27,14.41,14.25,14.4,10042000.0,14.27,14.41,14.25,14.4,10042000.0
2014-10-27 09:40:00,14.39,14.39,14.33,14.38,3306000.0,14.39,14.39,14.33,14.38,3306000.0
2014-10-27 09:50:00,14.37,14.37,14.27,14.29,3862000.0,14.37,14.37,14.27,14.29,3862000.0
2014-10-27 10:00:00,14.28,14.31,14.25,14.3,4562000.0,14.28,14.31,14.25,14.3,4562000.0
2014-10-27 10:10:00,14.3,14.38,14.29,14.38,2330000.0,14.3,14.38,14.29,14.38,2330000.0
2014-10-27 10:20:00,14.37,14.39,14.3,14.35,2294000.0,14.37,14.39,14.3,14.35,2294000.0
2014-10-27 10:30:00,14.36,14.37,14.33,14.36,2420000.0,14.36,14.37,14.33,14.36,2420000.0
2014-10-27 10:40:00,14.36,14.42,14.35,14.42,3550000.0,14.36,14.42,14.35,14.42,3550000.0
2014-10-27 10:50:00,14.42,14.42,14.35,14.38,2118000.0,14.42,14.42,14.35,14.38,2118000.0
2014-10-27 11:00:00,14.38,14.44,14.37,14.43,2048000.0,14.38,14.44,14.37,14.43,2048000.0
2014-10-27 11:10:00,14.43,14.47,14.42,14.42,3770000.0,14.43,14.47,14.42,14.42,3770000.0
2014-10-27 11:20:00,14.42,14.44,14.42,14.44,2254000.0,14.42,14.44,14.42,14.44,2254000.0
2014-10-27 11:30:00,14.44,14.45,14.39,14.4,1972000.0,14.44,14.45,14.39,14.4,1972000.0
2014-10-27 11:40:00,14.41,14.42,14.38,14.41,1912000.0,14.41,14.42,14.38,14.41,1912000.0
2014-10-27 11:50:00,14.41,14.41,14.38,14.39,1728000.0,14.41,14.41,14.38,14.39,1728000.0
2014-10-27 12:00:00,14.39,14.4,14.36,14.37,1878000.0,14.39,14.4,14.36,14.37,1878000.0
2014-10-27 12:10:00,14.38,14.39,14.32,14.33,2634000.0,14.38,14.39,14.32,14.33,2634000.0
2014-10-27 12:20:00,14.34,14.34,14.31,14.32,2358000.0,14.34,14.34,14.31,14.32,2358000.0
2014-10-27 12:30:00,14.32,14.38,14.31,14.37,2190000.0,14.32,14.38,14.31,14.37,2190000.0
2014-10-27 12:40:00,14.37,14.39,14.36,14.36,1442000.0,14.37,14.39,14.36,14.36,1442000.0
2014-10-27 12:50:00,14.37,14.39,14.36,14.39,720000.0,14.37,14.39,14.36,14.39,720000.0
2014-10-27 13:00:00,14.39,14.43,14.38,14.42,1856000.0,14.39,14.43,14.38,14.42,1856000.0
2014-10-27 13:10:00,14.42,14.44,14.41,14.44,856000.0,14.42,14.44,14.41,14.44,856000.0
2014-10-27 13:20:00,14.44,14.44,14.42,14.44,1474000.0,14.44,14.44,14.42,14.44,1474000.0
2014-10-27 13:30:00,14.44,14.45,14.42,14.42,1502000.0,14.44,14.45,14.42,14.42,1502000.0
2014-10-27 13:40:00,14.43,14.45,14.42,14.44,834000.0,14.43,14.45,14.42,14.44,834000.0
2014-10-27 13:50:00,14.45,14.49,14.44,14.47,3546000.0,14.45,14.49,14.44,14.47,3546000.0
2014-10-27 14:00:00,14.47,14.48,14.46,14.48,1708000.0,14.47,14.48,14.46,14.48,1708000.0
2014-10-27 14:10:00,14.48,14.52,14.47,14.52,2142000.0,14.48,14.52,14.47,14.52,2142000.0
2014-10-27 14:20:00,14.52,14.52,14.46,14.48,1226000.0,14.52,14.52,14.46,14.48,1226000.0
2014-10-27 14:30:00,14.48,14.49,14.46,14.48,916000.0,14.48,14.49,14.46,14.48,916000.0
2014-10-27 14:40:00,14.48,14.49,14.45,14.46,838000.0,14.48,14.49,14.45,14.46,838000.0
2014-10-27 14:50:00,14.46,14.47,14.43,14.44,1114000.0,14.46,14.47,14.43,14.44,1114000.0
2014-10-27 15:00:00,14.45,14.45,14.44,14.44,1058000.0,14.45,14.45,14.44,14.44,1058000.0
2014-10-27 15:10:00,14.44,14.47,14.44,14.46,1304000.0,14.44,14.47,14.44,14.46,1304000.0
2014-10-27 15:20:00,14.46,14.46,14.45,14.45,1700000.0,14.46,14.46,14.45,14.45,1700000.0
2014-10-27 15:30:00,14.45,14.47,14.44,14.46,3144000.0,14.45,14.47,14.44,14.46,3144000.0
2014-10-27 15:40:00,14.46,14.5,14.45,14.49,2634000.0,14.46,14.5,14.45,14.49,2634000.0
2014-10-27 15:50:00,14.49,14.51,14.49,14.5,5780000.0,14.49,14.51,14.49,14.5,5780000.0
2014-10-28 09:30:00,14.49,14.62,14.49,14.61,4624000.0,14.49,14.62,14.49,14.61,4624000.0
2014-10-28 09:40:00,14.61,14.7,14.59,14.68,5870000.0,14.61,14.7,14.59,14.68,5870000.0
2014-10-28 09:50:00,14.68,14.71,14.66,14.68,2808000.0,14.68,14.71,14.66,14.68,2808000.0
2014-10-28 10:00:00,14.68,14.77,14.68,14.75,4362000.0,14.68,14.77,14.68,14.75,4362000.0
2014-10-28 10:10:00,14.74,14.75,14.71,14.73,3606000.0,14.74,14.75,14.71,14.73,3606000.0
2014-10-28 10:20:00,14.73,14.75,14.72,14.74,2380000.0,14.73,14.75,14.72,14.74,2380000.0
2014-10-28 10:30:00,14.75,14.79,14.74,14.78,2810000.0,14.75,14.79,14.74,14.78,2810000.0
2014-10-28 10:40:00,14.78,14.82,14.78,14.8,2998000.0,14.78,14.82,14.78,14.8,2998000.0
2014-10-28 10:50:00,14.8,14.82,14.8,14.82,1750000.0,14.8,14.82,14.8,14.82,1750000.0
2014-10-28 11:00:00,14.82,14.9,14.81,14.86,4228000.0,14.82,14.9,14.81,14.86,4228000.0
2014-10-28 11:10:00,14.86,14.88,14.84,14.84,2164000.0,14.86,14.88,14.84,14.84,2164000.0
2014-10-28 11:20:00,14.84,14.85,14.82,14.85,1610000.0,14.84,14.85,14.82,14.85,1610000.0
2014-10-28 11:30:00,14.85,14.86,14.83,14.84,1188000.0,14.85,14.86,14.83,14.84,1188000.0
2014-10-28 11:40:00,14.84,14.85,14.82,14.82,1716000.0,14.84,14.85,14.82,14.82,1716000.0
2014-10-28 11:50:00,14.82,14.85,14.81,14.82,1250000.0,14.82,14.85,14.81,14.82,1250000.0
2014-10-28 12:00:00,14.82,14.83,14.81,14.81,1506000.0,14.82,14.83,14.81,14.81,1506000.0
2014-10-28 12:10:00,14.81,14.83,14.81,14.83,1336000.0,14.81,14.83,14.81,14.83,1336000.0
2014-10-28 12:20:00,14.82,14.83,14.81,14.81,856000.0,14.82,14.83,14.81,14.81,856000.0
2014-10-28 12:30:00,14.81,14.83,14.81,14.82,1738000.0,14.81,14.83,14.81,14.82,1738000.0
2014-10-28 12:40:00,14.82,14.83,14.81,14.82,980000.0,14.82,14.83,14.81,14.82,980000.0
2014-10-28 12:50:00,14.82,14.83,14.78,14.78,2182000.0,14.82,14.83,14.78,14.78,2182000.0
2014-10-28 13:00:00,14.78,14.79,14.77,14.77,1360000.0,14.78,14.79,14.77,14.77,1360000.0
2014-10-28 13:10:00,14.77,14.79,14.76,14.78,938000.0,14.77,14.79,14.76,14.78,938000.0
2014-10-28 13:20:00,14.78,14.81,14.77,14.79,1160000.0,14.78,14.81,14.77,14.79,1160000.0
2014-10-28 13:30:00,14.79,14.81,14.78,14.79,854000.0,14.79,14.81,14.78,14.79,854000.0
2014-10-28 13:40:00,14.79,14.83,14.79,14.82,1158000.0,14.79,14.83,14.79,14.82,1158000.0
2014-10-28 13:50:00,14.82,14.86,14.82,14.86,1334000.0,14.82,14.86,14.82,14.86,1334000.0
2014-10-28 14:00:00,14.86,14.88,14.84,14.86,1394000.0,14.86,14.88,14.84,14.86,1394000.0
2014-10-28 14:10:00,14.86,14.87,14.84,14.86,1292000.0,14.86,14.87,14.84,14.86,1292000.0
2014-10-28 14:20:00,14.86,14.87,14.83,14.85,1422000.0,14.86,14.87,14.83,14.85,1422000.0
2014-10-28 14:30:00,14.86,14.87,14.85,14.87,1282000.0,14.86,14.87,14.85,14.87,1282000.0
2014-10-28 14:40:00,14.87,14.88,14.84,14.85,1580000.0,14.87,14.88,14.84,14.85,1580000.0
2014-10-28 14:50:00,14.85,14.86,14.84,14.84,998000.0,14.85,14.86,14.84,14.84,998000.0
2014-10-28 15:00:00,14.85,14.88,14.85,14.85,1650000.0,14.85,14.88,14.85,14.85,1650000.0
2014-10-28 15:10:00,14.85,14.86,14.84,14.85,1378000.0,14.85,14.86,14.84,14.85,1378000.0
2014-10-28 15:20:00,14.84,14.86,14.84,14.85,1798000.0,14.84,14.86,14.84,14.85,1798000.0
2014-10-28 15:30:00,14.86,14.87,14.84,14.84,2666000.0,14.86,14.87,14.84,14.84,2666000.0
2014-10-28 15:40:00,14.84,14.85,14.81,14.81,4738000.0,14.84,14.85,14.81,14.81,4738000.0
2014-10-28 15:50:00,14.81,14.81,14.78,14.78,8204000.0,14.81,14.81,14.78,14.78,8204000.0
2014-10-29 09:30:00,14.96,14.99,14.81,14.89,6504000.0,14.96,14.99,14.81,14.89,6504000.0
2014-10-29 09:40:00,14.89,14.95,14.88,14.94,4376000.0,14.89,14.95,14.88,14.94,4376000.0
2014-10-29 09:50:00,14.95,14.95,14.86,14.88,3356000.0,14.95,14.95,14.86,14.88,3356000.0
2014-10-29 10:00:00,14.88,14.89,14.83,14.83,3044000.0,14.88,14.89,14.83,14.83,3044000.0
2014-10-29 10:10:00,14.83,14.86,14.82,14.84,2598000.0,14.83,14.86,14.82,14.84,2598000.0
2014-10-29 10:20:00,14.84,14.86,14.79,14.81,2786000.0,14.84,14.86,14.79,14.81,2786000.0
2014-10-29 10:30:00,14.81,14.85,14.8,14.81,1946000.0,14.81,14.85,14.8,14.81,1946000.0
2014-10-29 10:40:00,14.81,14.84,14.8,14.81,2722000.0,14.81,14.84,14.8,14.81,2722000.0
2014-10-29 10:50:00,14.8,14.83,14.78,14.81,1962000.0,14.8,14.83,14.78,14.81,1962000.0
2014-10-29 11:00:00,14.8,14.85,14.79,14.85,1822000.0,14.8,14.85,14.79,14.85,1822000.0
2014-10-29 11:10:00,14.85,14.87,14.84,14.86,854000.0,14.85,14.87,14.84,14.86,854000.0
2014-10-29 11:20:00,14.86,14.92,14.86,14.91,1380000.0,14.86,14.92,14.86,14.91,1380000.0
2014-10-29 11:30:00,14.9,14.9,14.83,14.84,1194000.0,14.9,14.9,14.83,14.84,1194000.0
2014-10-29 11:40:00,14.84,14.87,14.84,14.86,742000.0,14.84,14.87,14.84,14.86,742000.0
2014-10-29 11:50:00,14.86,14.88,14.85,14.87,626000.0,14.86,14.88,14.85,14.87,626000.0
2014-10-29 12:00:00,14.87,14.88,14.84,14.85,644000.0,14.87,14.88,14.84,14.85,644000.0
2014-10-29 12:10:00,14.85,14.87,14.84,14.86,1100000.0,14.85,14.87,14.84,14.86,1100000.0
2014-10-29 12:20:00,14.86,14.87,14.84,14.85,798000.0,14.86,14.87,14.84,14.85,798000.0
2014-10-29 12:30:00,14.85,14.89,14.84,14.86,1030000.0,14.85,14.89,14.84,14.86,1030000.0
2014-10-29 12:40:00,14.87,14.89,14.86,14.88,906000.0,14.87,14.89,14.86,14.88,906000.0
2014-10-29 12:50:00,14.88,14.9,14.88,14.88,932000.0,14.88,14.9,14.88,14.88,932000.0
2014-10-29 13:00:00,14.88,14.9,14.86,14.87,1078000.0,14.88,14.9,14.86,14.87,1078000.0
2014-10-29 13:10:00,14.87,14.9,14.87,14.89,650000.0,14.87,14.9,14.87,14.89,650000.0
2014-10-29 13:20:00,14.89,14.9,14.88,14.88,480000.0,14.89,14.9,14.88,14.88,480000.0
2014-10-29 13:30:00,14.88,14.89,14.86,14.86,764000.0,14.88,14.89,14.86,14.86,764000.0
2014-10-29 13:40:00,14.86,14.88,14.85,14.87,854000.0,14.86,14.88,14.85,14.87,854000.0
2014-10-29 13:50:00,14.87,14.87,14.85,14.87,626000.0,14.87,14.87,14.85,14.87,626000.0
2014-10-29 14:00:00,14.87,14.88,14.81,14.85,3162000.0,14.87,14.88,14.81,14.85,3162000.0
2014-10-29 14:10:00,14.85,14.9,14.81,14.84,2540000.0,14.85,14.9,14.81,14.84,2540000.0
2014-10-29 14:20:00,14.84,14.86,14.83,14.85,1968000.0,14.84,14.86,14.83,14.85,1968000.0
2014-10-29 14:30:00,14.85,14.85,14.79,14.79,1568000.0,14.85,14.85,14.79,14.79,1568000.0
2014-10-29 14:40:00,14.8,14.8,14.73,14.74,3378000.0,14.8,14.8,14.73,14.74,3378000.0
2014-10-29 14:50:00,14.74,14.77,14.71,14.75,2386000.0,14.74,14.77,14.71,14.75,2386000.0
2014-10-29 15:00:00,14.76,14.76,14.67,14.68,2752000.0,14.76,14.76,14.67,14.68,2752000.0
2014-10-29 15:10:00,14.69,14.71,14.67,14.7,1908000.0,14.69,14.71,14.67,14.7,1908000.0
2014-10-29 15:20:00,14.7,14.71,14.65,14.67,2472000.0,14.7,14.71,14.65,14.67,2472000.0
2014-10-29 15:30:00,14.67,14.74,14.66,14.74,2858000.0,14.67,14.74,14.66,14.74,2858000.0
2014-10-29 15:40:00,14.73,14.75,14.72,14.73,2228000.0,14.73,14.75,14.72,14.73,2228000.0
2014-10-29 15:50:00,14.73,14.73,14.68,14.71,6536000.0,14.73,14.73,14.68,14.71,6536000.0
2014-10-30 09:30:00,14.69,14.79,14.68,14.75,3372000.0,14.69,14.79,14.68,14.75,3372000.0
2014-10-30 09:40:00,14.74,14.76,14.68,14.69,2072000.0,14.74,14.76,14.68,14.69,2072000.0
2014-10-30 09:50:00,14.68,14.72,14.62,14.63,2616000.0,14.68,14.72,14.62,14.63,2616000.0
2014-10-30 10:00:00,14.63,14.69,14.62,14.67,2274000.0,14.63,14.69,14.62,14.67,2274000.0
2014-10-30 10:10:00,14.67,14.73,14.64,14.72,1608000.0,14.67,14.73,14.64,14.72,1608000.0
2014-10-30 10:20:00,14.72,14.74,14.69,14.73,2186000.0,14.72,14.74,14.69,14.73,2186000.0
2014-10-30 10:30:00,14.73,14.79,14.72,14.79,2674000.0,14.73,14.79,14.72,14.79,2674000.0
2014-10-30 10:40:00,14.79,14.81,14.78,14.78,1652000.0,14.79,14.81,14.78,14.78,1652000.0
2014-10-30 10:50:00,14.78,14.87,14.78,14.87,2724000.0,14.78,14.87,14.78,14.87,2724000.0
2014-10-30 11:00:00,14.87,14.95,14.86,14.91,4196000.0,14.87,14.95,14.86,14.91,4196000.0
2014-10-30 11:10:00,14.91,14.97,14.91,14.94,3004000.0,14.91,14.97,14.91,14.94,3004000.0
2014-10-30 11:20:00,14.94,14.95,14.9,14.91,1324000.0,14.94,14.95,14.9,14.91,1324000.0
2014-10-30 11:30:00,14.9,14.92,14.86,14.87,1906000.0,14.9,14.92,14.86,14.87,1906000.0
2014-10-30 11:40:00,14.87,14.9,14.84,14.86,1768000.0,14.87,14.9,14.84,14.86,1768000.0
2014-10-30 11:50:00,14.86,14.89,14.86,14.88,606000.0,14.86,14.89,14.86,14.88,606000.0
2014-10-30 12:00:00,14.88,14.91,14.87,14.89,1162000.0,14.88,14.91,14.87,14.89,1162000.0
2014-10-30 12:10:00,14.89,14.89,14.86,14.88,1302000.0,14.89,14.89,14.86,14.88,1302000.0
2014-10-30 12:20:00,14.88,14.9,14.87,14.89,2094000.0,14.88,14.9,14.87,14.89,2094000.0
2014-10-30 12:30:00,14.89,14.91,14.89,14.9,784000.0,14.89,14.91,14.89,14.9,784000.0
2014-10-30 12:40:00,14.9,14.91,14.87,14.89,1272000.0,14.9,14.91,14.87,14.89,1272000.0
2014-10-30 12:50:00,14.89,14.89,14.85,14.86,902000.0,14.89,14.89,14.85,14.86,902000.0
2014-10-30 13:00:00,14.86,14.87,14.85,14.86,850000.0,14.86,14.87,14.85,14.86,850000.0
2014-10-30 13:10:00,14.87,14.91,14.86,14.9,1522000.0,14.87,14.91,14.86,14.9,1522000.0
2014-10-30 13:20:00,14.9,14.92,14.89,14.9,2574000.0,14.9,14.92,14.89,14.9,2574000.0
2014-10-30 13:30:00,14.91,14.92,14.89,14.91,1380000.0,14.91,14.92,14.89,14.91,1380000.0
2014-10-30 13:40:00,14.91,14.95,14.91,14.94,1012000.0,14.91,14.95,14.91,14.94,1012000.0
2014-10-30 13:50:00,14.94,14.99,14.94,14.96,1428000.0,14.94,14.99,14.94,14.96,1428000.0
2014-10-30 14:00:00,14.97,14.99,14.96,14.99,890000.0,14.97,14.99,14.96,14.99,890000.0
2014-10-30 14:10:00,14.98,14.98,14.94,14.95,878000.0,14.98,14.98,14.94,14.95,878000.0
2014-10-30 14:20:00,14.95,14.95,14.91,14.95,1780000.0,14.95,14.95,14.91,14.95,1780000.0
2014-10-30 14:30:00,14.95,14.96,14.94,14.94,532000.0,14.95,14.96,14.94,14.94,532000.0
2014-10-30 14:40:00,14.94,14.96,14.91,14.91,720000.0,14.94,14.96,14.91,14.91,720000.0
2014-10-30 14:50:00,14.92,14.92,14.87,14.89,850000.0,14.92,14.92,14.87,14.89,850000.0
2014-10-30 15:00:00,14.9,14.9,14.88,14.88,1190000.0,14.9,14.9,14.88,14.88,1190000.0
2014-10-30 15:10:00,14.88,14.91,14.87,14.89,1346000.0,14.88,14.91,14.87,14.89,1346000.0
2014-10-30 15:20:00,14.89,14.9,14.86,14.88,804000.0,14.89,14.9,14.86,14.88,804000.0
2014-10-30 15:30:00,14.88,14.9,14.87,14.88,1428000.0,14.88,14.9,14.87,14.88,1428000.0
2014-10-30 15:40:00,14.88,14.92,14.86,14.91,2118000.0,14.88,14.92,14.86,14.91,2118000.0
2014-10-30 15:50:00,14.91,14.97,14.91,14.95,4194000.0,14.91,14.97,14.91,14.95,4194000.0
2014-10-31 09:30:00,15.26,15.26,15.13,15.14,6084000.0,15.26,15.26,15.13,15.14,6084000.0
2014-10-31 09:40:00,15.14,15.16,15.11,15.13,2870000.0,15.14,15.16,15.11,15.13,2870000.0
2014-10-31 09:50:00,15.13,15.19,15.13,15.15,2314000.0,15.13,15.19,15.13,15.15,2314000.0
2014-10-31 10:00:00,15.14,15.16,15.08,15.08,3880000.0,15.14,15.16,15.08,15.08,3880000.0
2014-10-31 10:10:00,15.08,15.16,15.08,15.12,2304000.0,15.08,15.16,15.08,15.12,2304000.0
2014-10-31 10:20:00,15.13,15.16,15.12,15.15,1660000.0,15.13,15.16,15.12,15.15,1660000.0
2014-10-31 10:30:00,15.15,15.24,15.14,15.24,2658000.0,15.15,15.24,15.14,15.24,2658000.0
2014-10-31 10:40:00,15.24,15.24,15.18,15.19,1902000.0,15.24,15.24,15.18,15.19,1902000.0
2014-10-31 10:50:00,15.19,15.2,15.18,15.18,1766000.0,15.19,15.2,15.18,15.18,1766000.0
2014-10-31 11:00:00,15.18,15.21,15.17,15.18,2644000.0,15.18,15.21,15.17,15.18,2644000.0
2014-10-31 11:10:00,15.19,15.19,15.17,15.19,1210000.0,15.19,15.19,15.17,15.19,1210000.0
2014-10-31 11:20:00,15.19,15.21,15.18,15.2,1168000.0,15.19,15.21,15.18,15.2,1168000.0
2014-10-31 11:30:00,15.2,15.2,15.14,15.15,1332000.0,15.2,15.2,15.14,15.15,1332000.0
2014-10-31 11:40:00,15.15,15.16,15.13,15.15,1264000.0,15.15,15.16,15.13,15.15,1264000.0
2014-10-31 11:50:00,15.15,15.16,15.13,15.14,1412000.0,15.15,15.16,15.13,15.14,1412000.0
2014-10-31 12:00:00,15.14,15.16,15.13,15.14,1172000.0,15.14,15.16,15.13,15.14,1172000.0
2014-10-31 12:10:00,15.14,15.16,15.13,15.15,958000.0,15.14,15.16,15.13,15.15,958000.0
2014-10-31 12:20:00,15.15,15.16,15.14,15.15,950000.0,15.15,15.16,15.14,15.15,950000.0
2014-10-31 12:30:00,15.15,15.17,15.14,15.15,974000.0,15.15,15.17,15.14,15.15,974000.0
2014-10-31 12:40:00,15.15,15.19,15.15,15.19,812000.0,15.15,15.19,15.15,15.19,812000.0
2014-10-31 12:50:00,15.19,15.21,15.18,15.2,704000.0,15.19,15.21,15.18,15.2,704000.0
2014-10-31 13:00:00,15.2,15.2,15.18,15.19,576000.0,15.2,15.2,15.18,15.19,576000.0
2014-10-31 13:10:00,15.19,15.19,15.16,15.18,1158000.0,15.19,15.19,15.16,15.18,1158000.0
2014-10-31 13:20:00,15.18,15.2,15.18,15.19,772000.0,15.18,15.2,15.18,15.19,772000.0
2014-10-31 13:30:00,15.19,15.2,15.17,15.18,760000.0,15.19,15.2,15.17,15.18,760000.0
2014-10-31 13:40:00,15.18,15.2,15.18,15.19,1064000.0,15.18,15.2,15.18,15.19,1064000.0
2014-10-31 13:50:00,15.2,15.21,15.19,15.2,852000.0,15.2,15.21,15.19,15.2,852000.0
2014-10-31 14:00:00,15.2,15.2,15.19,15.19,958000.0,15.2,15.2,15.19,15.19,958000.0
2014-10-31 14:10:00,15.2,15.24,15.19,15.23,1464000.0,15.2,15.24,15.19,15.23,1464000.0
2014-10-31 14:20:00,15.23,15.24,15.21,15.22,1146000.0,15.23,15.24,15.21,15.22,1146000.0
2014-10-31 14:30:00,15.21,15.23,15.21,15.22,714000.0,15.21,15.23,15.21,15.22,714000.0
2014-10-31 14:40:00,15.22,15.23,15.22,15.23,1706000.0,15.22,15.23,15.22,15.23,1706000.0
2014-10-31 14:50:00,15.23,15.25,15.23,15.24,1078000.0,15.23,15.25,15.23,15.24,1078000.0
2014-10-31 15:00:00,15.24,15.26,15.23,15.24,1486000.0,15.24,15.26,15.23,15.24,1486000.0
2014-10-31 15:10:00,15.24,15.25,15.23,15.24,2020000.0,15.24,15.25,15.23,15.24,2020000.0
2014-10-31 15:20:00,15.24,15.28,15.24,15.26,2350000.0,15.24,15.28,15.24,15.26,2350000.0
2014-10-31 15:30:00,15.26,15.27,15.25,15.25,2254000.0,15.26,15.27,15.25,15.25,2254000.0
2014-10-31 15:40:00,15.26,15.27,15.25,15.26,2620000.0,15.26,15.27,15.25,15.26,2620000.0
2014-10-31 15:50:00,15.26,15.29,15.26,15.27,7174000.0,15.26,15.29,15.26,15.27,7174000.0
2014-11-03 09:30:00,15.31,15.34,15.21,15.21,5396000.0,15.31,15.34,15.21,15.21,5396000.0
2014-11-03 09:40:00,15.22,15.22,15.16,15.21,2224000.0,15.22,15.22,15.16,15.21,2224000.0
2014-11-03 09:50:00,15.21,15.25,15.19,15.23,2124000.0,15.21,15.25,15.19,15.23,2124000.0
2014-11-03 10:00:00,15.23,15.27,15.2,15.21,1848000.0,15.23,15.27,15.2,15.21,1848000.0
2014-11-03 10:10:00,15.21,15.24,15.21,15.24,1674000.0,15.21,15.24,15.21,15.24,1674000.0
2014-11-03 10:20:00,15.23,15.27,15.22,15.25,1986000.0,15.23,15.27,15.22,15.25,1986000.0
2014-11-03 10:30:00,15.25,15.31,15.25,15.31,2324000.0,15.25,15.31,15.25,15.31,2324000.0
2014-11-03 10:40:00,15.3,15.33,15.3,15.3,1332000.0,15.3,15.33,15.3,15.3,1332000.0
2014-11-03 10:50:00,15.3,15.36,15.3,15.35,1876000.0,15.3,15.36,15.3,15.35,1876000.0
2014-11-03 11:00:00,15.35,15.37,15.35,15.35,1312000.0,15.35,15.37,15.35,15.35,1312000.0
2014-11-03 11:10:00,15.35,15.36,15.33,15.34,1198000.0,15.35,15.36,15.33,15.34,1198000.0
2014-11-03 11:20:00,15.34,15.35,15.32,15.33,1022000.0,15.34,15.35,15.32,15.33,1022000.0
2014-11-03 11:30:00,15.33,15.35,15.32,15.33,958000.0,15.33,15.35,15.32,15.33,958000.0
2014-11-03 11:40:00,15.33,15.39,15.32,15.39,1244000.0,15.33,15.39,15.32,15.39,1244000.0
2014-11-03 11:50:00,15.39,15.4,15.37,15.38,1232000.0,15.39,15.4,15.37,15.38,1232000.0
2014-11-03 12:00:00,15.38,15.39,15.37,15.38,892000.0,15.38,15.39,15.37,15.38,892000.0
2014-11-03 12:10:00,15.38,15.39,15.34,15.35,1244000.0,15.38,15.39,15.34,15.35,1244000.0
2014-11-03 12:20:00,15.36,15.38,15.35,15.36,700000.0,15.36,15.38,15.35,15.36,700000.0
2014-11-03 12:30:00,15.36,15.38,15.36,15.38,578000.0,15.36,15.38,15.36,15.38,578000.0
2014-11-03 12:40:00,15.37,15.38,15.36,15.38,510000.0,15.37,15.38,15.36,15.38,510000.0
2014-11-03 12:50:00,15.37,15.38,15.35,15.36,594000.0,15.37,15.38,15.35,15.36,594000.0
2014-11-03 13:00:00,15.36,15.36,15.32,15.32,828000.0,15.36,15.36,15.32,15.32,828000.0
2014-11-03 13:10:00,15.32,15.33,15.3,15.32,930000.0,15.32,15.33,15.3,15.32,930000.0
2014-11-03 13:20:00,15.32,15.34,15.32,15.34,706000.0,15.32,15.34,15.32,15.34,706000.0
2014-11-03 13:30:00,15.34,15.35,15.33,15.35,664000.0,15.34,15.35,15.33,15.35,664000.0
2014-11-03 13:40:00,15.35,15.35,15.34,15.34,542000.0,15.35,15.35,15.34,15.34,542000.0
2014-11-03 13:50:00,15.34,15.36,15.33,15.34,712000.0,15.34,15.36,15.33,15.34,712000.0
2014-11-03 14:00:00,15.33,15.34,15.31,15.32,828000.0,15.33,15.34,15.31,15.32,828000.0
2014-11-03 14:10:00,15.32,15.34,15.32,15.33,446000.0,15.32,15.34,15.32,15.33,446000.0
2014-11-03 14:20:00,15.33,15.33,15.31,15.32,766000.0,15.33,15.33,15.31,15.32,766000.0
2014-11-03 14:30:00,15.31,15.31,15.28,15.3,910000.0,15.31,15.31,15.28,15.3,910000.0
2014-11-03 14:40:00,15.3,15.3,15.27,15.27,1466000.0,15.3,15.3,15.27,15.27,1466000.0
2014-11-03 14:50:00,15.27,15.28,15.26,15.28,806000.0,15.27,15.28,15.26,15.28,806000.0
2014-11-03 15:00:00,15.28,15.29,15.27,15.29,496000.0,15.28,15.29,15.27,15.29,496000.0
2014-11-03 15:10:00,15.28,15.31,15.28,15.3,844000.0,15.28,15.31,15.28,15.3,844000.0
2014-11-03 15:20:00,15.3,15.3,15.26,15.26,1270000.0,15.3,15.3,15.26,15.26,1270000.0
2014-11-03 15:30:00,15.27,15.28,15.26,15.28,1566000.0,15.27,15.28,15.26,15.28,1566000.0
2014-11-03 15:40:00,15.28,15.28,15.26,15.27,2518000.0,15.28,15.28,15.26,15.27,2518000.0
2014-11-03 15:50:00,15.27,15.29,15.26,15.29,2426000.0,15.27,15.29,15.26,15.29,2426000.0
2014-11-04 09:30:00,15.2,15.21,15.15,15.16,4096000.0,15.2,15.21,15.15,15.16,4096000.0
2014-11-04 09:40:00,15.15,15.19,15.12,15.14,2048000.0,15.15,15.19,15.12,15.14,2048000.0
2014-11-04 09:50:00,15.13,15.16,15.12,15.13,2258000.0,15.13,15.16,15.12,15.13,2258000.0
2014-11-04 10:00:00,15.13,15.14,15.09,15.11,2278000.0,15.13,15.14,15.09,15.11,2278000.0
2014-11-04 10:10:00,15.1,15.13,15.09,15.11,1918000.0,15.1,15.13,15.09,15.11,1918000.0
2014-11-04 10:20:00,15.11,15.13,15.04,15.05,2616000.0,15.11,15.13,15.04,15.05,2616000.0
2014-11-04 10:30:00,15.05,15.07,15.03,15.06,2144000.0,15.05,15.07,15.03,15.06,2144000.0
2014-11-04 10:40:00,15.06,15.08,15.05,15.05,1500000.0,15.06,15.08,15.05,15.05,1500000.0
2014-11-04 10:50:00,15.05,15.05,15.01,15.01,1460000.0,15.05,15.05,15.01,15.01,1460000.0
2014-11-04 11:00:00,15.01,15.07,15.01,15.05,1128000.0,15.01,15.07,15.01,15.05,1128000.0
2014-11-04 11:10:00,15.05,15.08,15.04,15.05,1604000.0,15.05,15.08,15.04,15.05,1604000.0
2014-11-04 11:20:00,15.05,15.06,15.04,15.05,946000.0,15.05,15.06,15.04,15.05,946000.0
2014-11-04 11:30:00,15.05,15.06,15.02,15.02,904000.0,15.05,15.06,15.02,15.02,904000.0
2014-11-04 11:40:00,15.03,15.04,15.01,15.03,700000.0,15.03,15.04,15.01,15.03,700000.0
2014-11-04 11:50:00,15.03,15.05,15.02,15.04,570000.0,15.03,15.05,15.02,15.04,570000.0
2014-11-04 12:00:00,15.03,15.06,15.03,15.05,1288000.0,15.03,15.06,15.03,15.05,1288000.0
2014-11-04 12:10:00,15.05,15.06,15.03,15.03,1348000.0,15.05,15.06,15.03,15.03,1348000.0
2014-11-04 12:20:00,15.03,15.07,15.02,15.06,1164000.0,15.03,15.07,15.02,15.06,1164000.0
2014-11-04 12:30:00,15.06,15.07,15.06,15.07,458000.0,15.06,15.07,15.06,15.07,458000.0
2014-11-04 12:40:00,15.07,15.1,15.06,15.1,1462000.0,15.07,15.1,15.06,15.1,1462000.0
2014-11-04 12:50:00,15.1,15.11,15.08,15.09,806000.0,15.1,15.11,15.08,15.09,806000.0
2014-11-04 13:00:00,15.09,15.09,15.07,15.07,1020000.0,15.09,15.09,15.07,15.07,1020000.0
2014-11-04 13:10:00,15.07,15.08,15.07,15.07,462000.0,15.07,15.08,15.07,15.07,462000.0
2014-11-04 13:20:00,15.07,15.09,15.06,15.09,874000.0,15.07,15.09,15.06,15.09,874000.0
2014-11-04 13:30:00,15.09,15.09,15.07,15.07,684000.0,15.09,15.09,15.07,15.07,684000.0
2014-11-04 13:40:00,15.07,15.08,15.07,15.07,766000.0,15.07,15.08,15.07,15.07,766000.0
2014-11-04 13:50:00,15.08,15.09,15.07,15.08,1102000.0,15.08,15.09,15.07,15.08,1102000.0
2014-11-04 14:00:00,15.08,15.09,15.07,15.07,1592000.0,15.08,15.09,15.07,15.07,1592000.0
2014-11-04 14:10:00,15.07,15.08,15.07,15.07,1200000.0,15.07,15.08,15.07,15.07,1200000.0
2014-11-04 14:20:00,15.07,15.08,15.07,15.07,772000.0,15.07,15.08,15.07,15.07,772000.0
2014-11-04 14:30:00,15.07,15.09,15.07,15.09,494000.0,15.07,15.09,15.07,15.09,494000.0
2014-11-04 14:40:00,15.09,15.1,15.08,15.09,802000.0,15.09,15.1,15.08,15.09,802000.0
2014-11-04 14:50:00,15.09,15.12,15.08,15.12,982000.0,15.09,15.12,15.08,15.12,982000.0
2014-11-04 15:00:00,15.12,15.13,15.11,15.12,1078000.0,15.12,15.13,15.11,15.12,1078000.0
2014-11-04 15:10:00,15.12,15.12,15.11,15.11,708000.0,15.12,15.12,15.11,15.11,708000.0
2014-11-04 15:20:00,15.12,15.13,15.11,15.12,1312000.0,15.12,15.13,15.11,15.12,1312000.0
2014-11-04 15:30:00,15.12,15.14,15.12,15.13,1066000.0,15.12,15.14,15.12,15.13,1066000.0
2014-11-04 15:40:00,15.13,15.15,15.13,15.14,1708000.0,15.13,15.15,15.13,15.14,1708000.0
2014-11-04 15:50:00,15.14,15.16,15.13,15.14,3308000.0,15.14,15.16,15.13,15.14,3308000.0
2014-11-05 09:30:00,15.15,15.2,15.1,15.14,4932000.0,15.15,15.2,15.1,15.14,4932000.0
2014-11-05 09:40:00,15.14,15.14,15.01,15.02,3652000.0,15.14,15.14,15.01,15.02,3652000.0
2014-11-05 09:50:00,15.01,15.03,14.98,14.99,2878000.0,15.01,15.03,14.98,14.99,2878000.0
2014-11-05 10:00:00,14.99,15.01,14.96,15.0,1928000.0,14.99,15.01,14.96,15.0,1928000.0
2014-11-05 10:10:00,15.0,15.05,14.99,15.04,2512000.0,15.0,15.05,14.99,15.04,2512000.0
2014-11-05 10:20:00,15.03,15.05,15.0,15.02,1504000.0,15.03,15.05,15.0,15.02,1504000.0
2014-11-05 10:30:00,15.01,15.02,14.93,14.97,2228000.0,15.01,15.02,14.93,14.97,2228000.0
2014-11-05 10:40:00,14.96,14.99,14.95,14.99,1016000.0,14.96,14.99,14.95,14.99,1016000.0
2014-11-05 10:50:00,14.99,15.02,14.99,15.01,1216000.0,14.99,15.02,14.99,15.01,1216000.0
2014-11-05 11:00:00,15.0,15.02,14.99,15.0,1472000.0,15.0,15.02,14.99,15.0,1472000.0
2014-11-05 11:10:00,15.0,15.01,14.98,14.99,956000.0,15.0,15.01,14.98,14.99,956000.0
2014-11-05 11:20:00,14.99,14.99,14.96,14.99,1038000.0,14.99,14.99,14.96,14.99,1038000.0
2014-11-05 11:30:00,14.99,15.0,14.96,14.99,1628000.0,14.99,15.0,14.96,14.99,1628000.0
2014-11-05 11:40:00,14.99,15.04,14.98,15.04,1604000.0,14.99,15.04,14.98,15.04,1604000.0
2014-11-05 11:50:00,15.03,15.08,15.03,15.08,800000.0,15.03,15.08,15.03,15.08,800000.0
2014-11-05 12:00:00,15.08,15.1,15.06,15.06,956000.0,15.08,15.1,15.06,15.06,956000.0
2014-11-05 12:10:00,15.07,15.07,15.01,15.03,2394000.0,15.07,15.07,15.01,15.03,2394000.0
2014-11-05 12:20:00,15.03,15.05,14.99,15.0,1914000.0,15.03,15.05,14.99,15.0,1914000.0
2014-11-05 12:30:00,15.0,15.02,14.99,15.0,834000.0,15.0,15.02,14.99,15.0,834000.0
2014-11-05 12:40:00,15.0,15.01,14.97,14.97,868000.0,15.0,15.01,14.97,14.97,868000.0
2014-11-05 12:50:00,14.97,14.98,14.95,14.97,640000.0,14.97,14.98,14.95,14.97,640000.0
2014-11-05 13:00:00,14.96,14.99,14.96,14.99,1206000.0,14.96,14.99,14.96,14.99,1206000.0
2014-11-05 13:10:00,14.99,14.99,14.94,14.94,1176000.0,14.99,14.99,14.94,14.94,1176000.0
2014-11-05 13:20:00,14.95,14.95,14.93,14.94,1088000.0,14.95,14.95,14.93,14.94,1088000.0
2014-11-05 13:30:00,14.94,14.95,14.87,14.88,2374000.0,14.94,14.95,14.87,14.88,2374000.0
2014-11-05 13:40:00,14.88,14.9,14.83,14.88,2374000.0,14.88,14.9,14.83,14.88,2374000.0
2014-11-05 13:50:00,14.88,14.89,14.86,14.87,1168000.0,14.88,14.89,14.86,14.87,1168000.0
2014-11-05 14:00:00,14.86,14.88,14.83,14.83,1634000.0,14.86,14.88,14.83,14.83,1634000.0
2014-11-05 14:10:00,14.83,14.84,14.81,14.83,1990000.0,14.83,14.84,14.81,14.83,1990000.0
2014-11-05 14:20:00,14.83,14.86,14.83,14.84,1634000.0,14.83,14.86,14.83,14.84,1634000.0
2014-11-05 14:30:00,14.84,14.84,14.81,14.82,1358000.0,14.84,14.84,14.81,14.82,1358000.0
2014-11-05 14:40:00,14.82,14.83,14.77,14.77,2194000.0,14.82,14.83,14.77,14.77,2194000.0
2014-11-05 14:50:00,14.77,14.78,14.76,14.78,1994000.0,14.77,14.78,14.76,14.78,1994000.0
2014-11-05 15:00:00,14.78,14.79,14.76,14.79,1846000.0,14.78,14.79,14.76,14.79,1846000.0
2014-11-05 15:10:00,14.79,14.79,14.76,14.76,1912000.0,14.79,14.79,14.76,14.76,1912000.0
2014-11-05 15:20:00,14.76,14.76,14.71,14.71,3750000.0,14.76,14.76,14.71,14.71,3750000.0
2014-11-05 15:30:00,14.71,14.8,14.71,14.79,3252000.0,14.71,14.8,14.71,14.79,3252000.0
2014-11-05 15:40:00,14.8,14.82,14.79,14.8,2718000.0,14.8,14.82,14.79,14.8,2718000.0
2014-11-05 15:50:00,14.8,14.83,14.8,14.83,5064000.0,14.8,14.83,14.8,14.83,5064000.0
2014-11-06 09:30:00,14.83,14.85,14.65,14.66,4502000.0,14.83,14.85,14.65,14.66,4502000.0
2014-11-06 09:40:00,14.66,14.69,14.61,14.68,4428000.0,14.66,14.69,14.61,14.68,4428000.0
2014-11-06 09:50:00,14.68,14.72,14.67,14.69,2946000.0,14.68,14.72,14.67,14.69,2946000.0
2014-11-06 10:00:00,14.69,14.76,14.67,14.76,3444000.0,14.69,14.76,14.67,14.76,3444000.0
2014-11-06 10:10:00,14.76,14.81,14.74,14.75,3356000.0,14.76,14.81,14.74,14.75,3356000.0
2014-11-06 10:20:00,14.75,14.76,14.71,14.73,1630000.0,14.75,14.76,14.71,14.73,1630000.0
2014-11-06 10:30:00,14.73,14.73,14.68,14.7,1904000.0,14.73,14.73,14.68,14.7,1904000.0
2014-11-06 10:40:00,14.7,14.73,14.69,14.71,1156000.0,14.7,14.73,14.69,14.71,1156000.0
2014-11-06 10:50:00,14.72,14.72,14.7,14.71,1378000.0,14.72,14.72,14.7,14.71,1378000.0
2014-11-06 11:00:00,14.71,14.78,14.7,14.77,1628000.0,14.71,14.78,14.7,14.77,1628000.0
2014-11-06 11:10:00,14.78,14.79,14.77,14.78,992000.0,14.78,14.79,14.77,14.78,992000.0
2014-11-06 11:20:00,14.79,14.81,14.77,14.8,692000.0,14.79,14.81,14.77,14.8,692000.0
2014-11-06 11:30:00,14.8,14.82,14.74,14.74,1176000.0,14.8,14.82,14.74,14.74,1176000.0
2014-11-06 11:40:00,14.74,14.74,14.69,14.69,2074000.0,14.74,14.74,14.69,14.69,2074000.0
2014-11-06 11:50:00,14.68,14.73,14.68,14.71,652000.0,14.68,14.73,14.68,14.71,652000.0
2014-11-06 12:00:00,14.71,14.71,14.65,14.65,980000.0,14.71,14.71,14.65,14.65,980000.0
2014-11-06 12:10:00,14.65,14.69,14.64,14.68,1348000.0,14.65,14.69,14.64,14.68,1348000.0
2014-11-06 12:20:00,14.69,14.69,14.68,14.68,638000.0,14.69,14.69,14.68,14.68,638000.0
2014-11-06 12:30:00,14.68,14.69,14.67,14.68,590000.0,14.68,14.69,14.67,14.68,590000.0
2014-11-06 12:40:00,14.68,14.69,14.67,14.69,710000.0,14.68,14.69,14.67,14.69,710000.0
2014-11-06 12:50:00,14.69,14.7,14.68,14.68,404000.0,14.69,14.7,14.68,14.68,404000.0
2014-11-06 13:00:00,14.68,14.69,14.66,14.66,708000.0,14.68,14.69,14.66,14.66,708000.0
2014-11-06 13:10:00,14.67,14.67,14.64,14.65,1010000.0,14.67,14.67,14.64,14.65,1010000.0
2014-11-06 13:20:00,14.65,14.67,14.64,14.65,1312000.0,14.65,14.67,14.64,14.65,1312000.0
2014-11-06 13:30:00,14.65,14.66,14.64,14.66,948000.0,14.65,14.66,14.64,14.66,948000.0
2014-11-06 13:40:00,14.66,14.66,14.64,14.65,764000.0,14.66,14.66,14.64,14.65,764000.0
2014-11-06 13:50:00,14.66,14.7,14.66,14.7,1284000.0,14.66,14.7,14.66,14.7,1284000.0
2014-11-06 14:00:00,14.7,14.72,14.69,14.69,886000.0,14.7,14.72,14.69,14.69,886000.0
2014-11-06 14:10:00,14.69,14.72,14.69,14.7,718000.0,14.69,14.72,14.69,14.7,718000.0
2014-11-06 14:20:00,14.7,14.72,14.7,14.72,696000.0,14.7,14.72,14.7,14.72,696000.0
2014-11-06 14:30:00,14.72,14.72,14.7,14.7,690000.0,14.72,14.72,14.7,14.7,690000.0
2014-11-06 14:40:00,14.71,14.74,14.7,14.73,820000.0,14.71,14.74,14.7,14.73,820000.0
2014-11-06 14:50:00,14.73,14.76,14.73,14.74,1104000.0,14.73,14.76,14.73,14.74,1104000.0
2014-11-06 15:00:00,14.74,14.76,14.74,14.74,630000.0,14.74,14.76,14.74,14.74,630000.0
2014-11-06 15:10:00,14.75,14.76,14.74,14.76,750000.0,14.75,14.76,14.74,14.76,750000.0
2014-11-06 15:20:00,14.75,14.77,14.75,14.76,844000.0,14.75,14.77,14.75,14.76,844000.0
2014-11-06 15:30:00,14.76,14.78,14.75,14.77,966000.0,14.76,14.78,14.75,14.77,966000.0
2014-11-06 15:40:00,14.77,14.8,14.77,14.8,1534000.0,14.77,14.8,14.77,14.8,1534000.0
2014-11-06 15:50:00,14.8,14.85,14.8,14.83,5888000.0,14.8,14.85,14.8,14.83,5888000.0
2014-11-07 09:30:00,14.89,14.91,14.85,14.89,3238000.0,14.89,14.91,14.85,14.89,3238000.0
2014-11-07 09:40:00,14.88,14.91,14.85,14.88,1820000.0,14.88,14.91,14.85,14.88,1820000.0
2014-11-07 09:50:00,14.88,14.89,14.83,14.83,1366000.0,14.88,14.89,14.83,14.83,1366000.0
2014-11-07 10:00:00,14.83,14.87,14.81,14.87,1534000.0,14.83,14.87,14.81,14.87,1534000.0
2014-11-07 10:10:00,14.87,14.87,14.82,14.85,1160000.0,14.87,14.87,14.82,14.85,1160000.0
2014-11-07 10:20:00,14.85,14.86,14.82,14.86,856000.0,14.85,14.86,14.82,14.86,856000.0
2014-11-07 10:30:00,14.86,14.94,14.84,14.94,1408000.0,14.86,14.94,14.84,14.94,1408000.0
2014-11-07 10:40:00,14.93,14.94,14.9,14.93,1468000.0,14.93,14.94,14.9,14.93,1468000.0
2014-11-07 10:50:00,14.93,14.98,14.93,14.94,2288000.0,14.93,14.98,14.93,14.94,2288000.0
2014-11-07 11:00:00,14.95,14.96,14.92,14.93,952000.0,14.95,14.96,14.92,14.93,952000.0
2014-11-07 11:10:00,14.93,14.95,14.91,14.95,1412000.0,14.93,14.95,14.91,14.95,1412000.0
2014-11-07 11:20:00,14.94,14.94,14.91,14.94,776000.0,14.94,14.94,14.91,14.94,776000.0
2014-11-07 11:30:00,14.94,14.94,14.92,14.93,542000.0,14.94,14.94,14.92,14.93,542000.0
2014-11-07 11:40:00,14.93,14.93,14.89,14.89,1102000.0,14.93,14.93,14.89,14.89,1102000.0
2014-11-07 11:50:00,14.89,14.92,14.88,14.91,654000.0,14.89,14.92,14.88,14.91,654000.0
2014-11-07 12:00:00,14.91,14.93,14.89,14.92,1868000.0,14.91,14.93,14.89,14.92,1868000.0
2014-11-07 12:10:00,14.92,14.94,14.92,14.93,1066000.0,14.92,14.94,14.92,14.93,1066000.0
2014-11-07 12:20:00,14.94,14.94,14.92,14.93,314000.0,14.94,14.94,14.92,14.93,314000.0
2014-11-07 12:30:00,14.92,14.94,14.92,14.93,350000.0,14.92,14.94,14.92,14.93,350000.0
2014-11-07 12:40:00,14.93,14.94,14.92,14.92,296000.0,14.93,14.94,14.92,14.92,296000.0
2014-11-07 12:50:00,14.92,14.95,14.91,14.94,634000.0,14.92,14.95,14.91,14.94,634000.0
2014-11-07 13:00:00,14.94,14.96,14.94,14.96,498000.0,14.94,14.96,14.94,14.96,498000.0
2014-11-07 13:10:00,14.96,14.96,14.94,14.95,282000.0,14.96,14.96,14.94,14.95,282000.0
2014-11-07 13:20:00,14.95,14.96,14.95,14.96,368000.0,14.95,14.96,14.95,14.96,368000.0
2014-11-07 13:30:00,14.96,15.0,14.96,14.99,914000.0,14.96,15.0,14.96,14.99,914000.0
2014-11-07 13:40:00,14.99,15.0,14.98,14.99,670000.0,14.99,15.0,14.98,14.99,670000.0
2014-11-07 13:50:00,14.99,15.0,14.98,14.98,868000.0,14.99,15.0,14.98,14.98,868000.0
2014-11-07 14:00:00,14.98,14.99,14.96,14.97,478000.0,14.98,14.99,14.96,14.97,478000.0
2014-11-07 14:10:00,14.97,14.97,14.96,14.96,440000.0,14.97,14.97,14.96,14.96,440000.0
2014-11-07 14:20:00,14.96,14.96,14.91,14.94,884000.0,14.96,14.96,14.91,14.94,884000.0
2014-11-07 14:30:00,14.94,14.94,14.92,14.93,672000.0,14.94,14.94,14.92,14.93,672000.0
2014-11-07 14:40:00,14.93,14.94,14.93,14.94,572000.0,14.93,14.94,14.93,14.94,572000.0
2014-11-07 14:50:00,14.94,14.95,14.92,14.94,672000.0,14.94,14.95,14.92,14.94,672000.0
2014-11-07 15:00:00,14.94,14.97,14.93,14.97,762000.0,14.94,14.97,14.93,14.97,762000.0
2014-11-07 15:10:00,14.96,14.97,14.95,14.96,638000.0,14.96,14.97,14.95,14.96,638000.0
2014-11-07 15:20:00,14.96,14.96,14.95,14.95,876000.0,14.96,14.96,14.95,14.95,876000.0
2014-11-07 15:30:00,14.95,14.97,14.95,14.96,890000.0,14.95,14.97,14.95,14.96,890000.0
2014-11-07 15:40:00,14.96,14.98,14.96,14.98,1784000.0,14.96,14.98,14.96,14.98,1784000.0
2014-11-07 15:50:00,14.98,15.0,14.97,14.99,3426000.0,14.98,15.0,14.97,14.99,3426000.0
2014-11-10 09:30:00,15.0,15.1,15.0,15.05,4116000.0,15.0,15.1,15.0,15.05,4116000.0
2014-11-10 09:40:00,15.05,15.07,15.01,15.07,1680000.0,15.05,15.07,15.01,15.07,1680000.0
2014-11-10 09:50:00,15.08,15.08,15.03,15.07,1960000.0,15.08,15.08,15.03,15.07,1960000.0
2014-11-10 10:00:00,15.07,15.13,15.06,15.12,1468000.0,15.07,15.13,15.06,15.12,1468000.0
2014-11-10 10:10:00,15.12,15.14,15.1,15.12,1192000.0,15.12,15.14,15.1,15.12,1192000.0
2014-11-10 10:20:00,15.11,15.12,15.1,15.11,1210000.0,15.11,15.12,15.1,15.11,1210000.0
2014-11-10 10:30:00,15.12,15.12,15.1,15.11,910000.0,15.12,15.12,15.1,15.11,910000.0
2014-11-10 10:40:00,15.11,15.16,15.11,15.15,1128000.0,15.11,15.16,15.11,15.15,1128000.0
2014-11-10 10:50:00,15.15,15.24,15.15,15.23,4012000.0,15.15,15.24,15.15,15.23,4012000.0
2014-11-10 11:00:00,15.23,15.24,15.19,15.19,1806000.0,15.23,15.24,15.19,15.19,1806000.0
2014-11-10 11:10:00,15.19,15.21,15.16,15.2,1248000.0,15.19,15.21,15.16,15.2,1248000.0
2014-11-10 11:20:00,15.21,15.22,15.18,15.2,522000.0,15.21,15.22,15.18,15.2,522000.0
2014-11-10 11:30:00,15.21,15.21,15.17,15.17,808000.0,15.21,15.21,15.17,15.17,808000.0
2014-11-10 11:40:00,15.17,15.19,15.17,15.19,430000.0,15.17,15.19,15.17,15.19,430000.0
2014-11-10 11:50:00,15.19,15.2,15.18,15.19,448000.0,15.19,15.2,15.18,15.19,448000.0
2014-11-10 12:00:00,15.19,15.19,15.16,15.17,476000.0,15.19,15.19,15.16,15.17,476000.0
2014-11-10 12:10:00,15.16,15.16,15.15,15.15,494000.0,15.16,15.16,15.15,15.15,494000.0
2014-11-10 12:20:00,15.16,15.16,15.14,15.15,314000.0,15.16,15.16,15.14,15.15,314000.0
2014-11-10 12:30:00,15.15,15.18,15.15,15.18,522000.0,15.15,15.18,15.15,15.18,522000.0
2014-11-10 12:40:00,15.18,15.2,15.18,15.18,480000.0,15.18,15.2,15.18,15.18,480000.0
2014-11-10 12:50:00,15.18,15.19,15.17,15.18,324000.0,15.18,15.19,15.17,15.18,324000.0
2014-11-10 13:00:00,15.18,15.19,15.17,15.19,532000.0,15.18,15.19,15.17,15.19,532000.0
2014-11-10 13:10:00,15.19,15.21,15.17,15.2,556000.0,15.19,15.21,15.17,15.2,556000.0
2014-11-10 13:20:00,15.21,15.21,15.19,15.2,346000.0,15.21,15.21,15.19,15.2,346000.0
2014-11-10 13:30:00,15.21,15.22,15.19,15.2,458000.0,15.21,15.22,15.19,15.2,458000.0
2014-11-10 13:40:00,15.2,15.2,15.19,15.19,248000.0,15.2,15.2,15.19,15.19,248000.0
2014-11-10 13:50:00,15.2,15.2,15.19,15.2,308000.0,15.2,15.2,15.19,15.2,308000.0
2014-11-10 14:00:00,15.2,15.21,15.19,15.21,324000.0,15.2,15.21,15.19,15.21,324000.0
2014-11-10 14:10:00,15.21,15.22,15.2,15.22,568000.0,15.21,15.22,15.2,15.22,568000.0
2014-11-10 14:20:00,15.22,15.24,15.22,15.23,716000.0,15.22,15.24,15.22,15.23,716000.0
2014-11-10 14:30:00,15.23,15.24,15.23,15.23,626000.0,15.23,15.24,15.23,15.23,626000.0
2014-11-10 14:40:00,15.23,15.26,15.23,15.25,1046000.0,15.23,15.26,15.23,15.25,1046000.0
2014-11-10 14:50:00,15.25,15.26,15.24,15.26,684000.0,15.25,15.26,15.24,15.26,684000.0
2014-11-10 15:00:00,15.26,15.28,15.25,15.27,1336000.0,15.26,15.28,15.25,15.27,1336000.0
2014-11-10 15:10:00,15.26,15.28,15.26,15.28,1006000.0,15.26,15.28,15.26,15.28,1006000.0
2014-11-10 15:20:00,15.28,15.29,15.26,15.27,1136000.0,15.28,15.29,15.26,15.27,1136000.0
2014-11-10 15:30:00,15.27,15.27,15.24,15.25,1262000.0,15.27,15.27,15.24,15.25,1262000.0
2014-11-10 15:40:00,15.25,15.25,15.21,15.23,2122000.0,15.25,15.25,15.21,15.23,2122000.0
2014-11-10 15:50:00,15.23,15.26,15.23,15.25,3450000.0,15.23,15.26,15.23,15.25,3450000.0
2014-11-11 09:30:00,15.3,15.31,15.18,15.2,5466000.0,15.3,15.31,15.18,15.2,5466000.0
2014-11-11 09:40:00,15.2,15.28,15.19,15.22,2408000.0,15.2,15.28,15.19,15.22,2408000.0
2014-11-11 09:50:00,15.21,15.3,15.21,15.3,1762000.0,15.21,15.3,15.21,15.3,1762000.0
2014-11-11 10:00:00,15.29,15.36,15.29,15.31,2338000.0,15.29,15.36,15.29,15.31,2338000.0
2014-11-11 10:10:00,15.32,15.43,15.31,15.43,2448000.0,15.32,15.43,15.31,15.43,2448000.0
2014-11-11 10:20:00,15.42,15.46,15.42,15.46,3110000.0,15.42,15.46,15.42,15.46,3110000.0
2014-11-11 10:30:00,15.46,15.48,15.45,15.47,2180000.0,15.46,15.48,15.45,15.47,2180000.0
2014-11-11 10:40:00,15.47,15.54,15.47,15.52,3876000.0,15.47,15.54,15.47,15.52,3876000.0
2014-11-11 10:50:00,15.53,15.53,15.49,15.52,1366000.0,15.53,15.53,15.49,15.52,1366000.0
2014-11-11 11:00:00,15.52,15.52,15.47,15.5,774000.0,15.52,15.52,15.47,15.5,774000.0
2014-11-11 11:10:00,15.49,15.51,15.46,15.46,1414000.0,15.49,15.51,15.46,15.46,1414000.0
2014-11-11 11:20:00,15.46,15.49,15.46,15.47,1114000.0,15.46,15.49,15.46,15.47,1114000.0
2014-11-11 11:30:00,15.47,15.5,15.47,15.49,600000.0,15.47,15.5,15.47,15.49,600000.0
2014-11-11 11:40:00,15.49,15.5,15.47,15.48,674000.0,15.49,15.5,15.47,15.48,674000.0
2014-11-11 11:50:00,15.48,15.49,15.47,15.47,894000.0,15.48,15.49,15.47,15.47,894000.0
2014-11-11 12:00:00,15.47,15.47,15.46,15.46,760000.0,15.47,15.47,15.46,15.46,760000.0
2014-11-11 12:10:00,15.47,15.5,15.47,15.5,520000.0,15.47,15.5,15.47,15.5,520000.0
2014-11-11 12:20:00,15.5,15.54,15.5,15.53,1520000.0,15.5,15.54,15.5,15.53,1520000.0
2014-11-11 12:30:00,15.54,15.55,15.53,15.53,998000.0,15.54,15.55,15.53,15.53,998000.0
2014-11-11 12:40:00,15.53,15.54,15.51,15.53,726000.0,15.53,15.54,15.51,15.53,726000.0
2014-11-11 12:50:00,15.53,15.54,15.51,15.51,576000.0,15.53,15.54,15.51,15.51,576000.0
2014-11-11 13:00:00,15.51,15.52,15.51,15.51,534000.0,15.51,15.52,15.51,15.51,534000.0
2014-11-11 13:10:00,15.51,15.51,15.49,15.49,746000.0,15.51,15.51,15.49,15.49,746000.0
2014-11-11 13:20:00,15.5,15.52,15.49,15.52,758000.0,15.5,15.52,15.49,15.52,758000.0
2014-11-11 13:30:00,15.51,15.56,15.51,15.56,760000.0,15.51,15.56,15.51,15.56,760000.0
2014-11-11 13:40:00,15.56,15.57,15.52,15.52,916000.0,15.56,15.57,15.52,15.52,916000.0
2014-11-11 13:50:00,15.52,15.55,15.52,15.54,644000.0,15.52,15.55,15.52,15.54,644000.0
2014-11-11 14:00:00,15.54,15.54,15.52,15.53,520000.0,15.54,15.54,15.52,15.53,520000.0
2014-11-11 14:10:00,15.54,15.55,15.53,15.54,418000.0,15.54,15.55,15.53,15.54,418000.0
2014-11-11 14:20:00,15.54,15.54,15.53,15.54,788000.0,15.54,15.54,15.53,15.54,788000.0
2014-11-11 14:30:00,15.54,15.55,15.53,15.55,932000.0,15.54,15.55,15.53,15.55,932000.0
2014-11-11 14:40:00,15.55,15.59,15.55,15.58,1376000.0,15.55,15.59,15.55,15.58,1376000.0
2014-11-11 14:50:00,15.58,15.6,15.58,15.6,1234000.0,15.58,15.6,15.58,15.6,1234000.0
2014-11-11 15:00:00,15.6,15.6,15.58,15.59,1142000.0,15.6,15.6,15.58,15.59,1142000.0
2014-11-11 15:10:00,15.59,15.59,15.56,15.57,1454000.0,15.59,15.59,15.56,15.57,1454000.0
2014-11-11 15:20:00,15.57,15.62,15.57,15.61,2872000.0,15.57,15.62,15.57,15.61,2872000.0
2014-11-11 15:30:00,15.61,15.61,15.59,15.6,1894000.0,15.61,15.61,15.59,15.6,1894000.0
2014-11-11 15:40:00,15.59,15.62,15.59,15.61,2226000.0,15.59,15.62,15.59,15.61,2226000.0
2014-11-11 15:50:00,15.61,15.61,15.59,15.6,4534000.0,15.61,15.61,15.59,15.6,4534000.0
2014-11-12 09:30:00,15.54,15.57,15.5,15.53,2206000.0,15.54,15.57,15.5,15.53,2206000.0
2014-11-12 09:40:00,15.53,15.54,15.44,15.5,1874000.0,15.53,15.54,15.44,15.5,1874000.0
2014-11-12 09:50:00,15.5,15.5,15.45,15.45,1086000.0,15.5,15.5,15.45,15.45,1086000.0
2014-11-12 10:00:00,15.45,15.53,15.45,15.52,1304000.0,15.45,15.53,15.45,15.52,1304000.0
2014-11-12 10:10:00,15.52,15.54,15.51,15.54,706000.0,15.52,15.54,15.51,15.54,706000.0
2014-11-12 10:20:00,15.54,15.57,15.54,15.55,1234000.0,15.54,15.57,15.54,15.55,1234000.0
2014-11-12 10:30:00,15.55,15.56,15.53,15.54,712000.0,15.55,15.56,15.53,15.54,712000.0
2014-11-12 10:40:00,15.55,15.55,15.52,15.52,672000.0,15.55,15.55,15.52,15.52,672000.0
2014-11-12 10:50:00,15.51,15.51,15.45,15.47,1340000.0,15.51,15.51,15.45,15.47,1340000.0
2014-11-12 11:00:00,15.47,15.48,15.44,15.46,614000.0,15.47,15.48,15.44,15.46,614000.0
2014-11-12 11:10:00,15.46,15.49,15.46,15.48,644000.0,15.46,15.49,15.46,15.48,644000.0
2014-11-12 11:20:00,15.49,15.53,15.49,15.51,800000.0,15.49,15.53,15.49,15.51,800000.0
2014-11-12 11:30:00,15.51,15.56,15.51,15.55,836000.0,15.51,15.56,15.51,15.55,836000.0
2014-11-12 11:40:00,15.55,15.56,15.54,15.55,422000.0,15.55,15.56,15.54,15.55,422000.0
2014-11-12 11:50:00,15.55,15.56,15.53,15.54,630000.0,15.55,15.56,15.53,15.54,630000.0
2014-11-12 12:00:00,15.54,15.54,15.53,15.53,396000.0,15.54,15.54,15.53,15.53,396000.0
2014-11-12 12:10:00,15.53,15.53,15.51,15.51,298000.0,15.53,15.53,15.51,15.51,298000.0
2014-11-12 12:20:00,15.51,15.56,15.5,15.54,650000.0,15.51,15.56,15.5,15.54,650000.0
2014-11-12 12:30:00,15.55,15.57,15.54,15.56,636000.0,15.55,15.57,15.54,15.56,636000.0
2014-11-12 12:40:00,15.56,15.62,15.55,15.6,920000.0,15.56,15.62,15.55,15.6,920000.0
2014-11-12 12:50:00,15.6,15.61,15.58,15.61,730000.0,15.6,15.61,15.58,15.61,730000.0
2014-11-12 13:00:00,15.61,15.62,15.59,15.6,506000.0,15.61,15.62,15.59,15.6,506000.0
2014-11-12 13:10:00,15.61,15.62,15.6,15.61,360000.0,15.61,15.62,15.6,15.61,360000.0
2014-11-12 13:20:00,15.61,15.62,15.59,15.61,404000.0,15.61,15.62,15.59,15.61,404000.0
2014-11-12 13:30:00,15.61,15.63,15.61,15.62,398000.0,15.61,15.63,15.61,15.62,398000.0
2014-11-12 13:40:00,15.62,15.63,15.6,15.61,414000.0,15.62,15.63,15.6,15.61,414000.0
2014-11-12 13:50:00,15.61,15.62,15.6,15.61,324000.0,15.61,15.62,15.6,15.61,324000.0
2014-11-12 14:00:00,15.62,15.62,15.6,15.62,410000.0,15.62,15.62,15.6,15.62,410000.0
2014-11-12 14:10:00,15.62,15.62,15.61,15.61,618000.0,15.62,15.62,15.61,15.61,618000.0
2014-11-12 14:20:00,15.61,15.62,15.61,15.61,588000.0,15.61,15.62,15.61,15.61,588000.0
2014-11-12 14:30:00,15.61,15.61,15.57,15.58,796000.0,15.61,15.61,15.57,15.58,796000.0
2014-11-12 14:40:00,15.58,15.6,15.56,15.56,518000.0,15.58,15.6,15.56,15.56,518000.0
2014-11-12 14:50:00,15.56,15.56,15.53,15.53,616000.0,15.56,15.56,15.53,15.53,616000.0
2014-11-12 15:00:00,15.53,15.54,15.52,15.53,1108000.0,15.53,15.54,15.52,15.53,1108000.0
2014-11-12 15:10:00,15.53,15.53,15.51,15.53,1218000.0,15.53,15.53,15.51,15.53,1218000.0
2014-11-12 15:20:00,15.53,15.57,15.52,15.57,790000.0,15.53,15.57,15.52,15.57,790000.0
2014-11-12 15:30:00,15.56,15.59,15.56,15.59,978000.0,15.56,15.59,15.56,15.59,978000.0
2014-11-12 15:40:00,15.59,15.6,15.58,15.59,1168000.0,15.59,15.6,15.58,15.59,1168000.0
2014-11-12 15:50:00,15.6,15.61,15.57,15.57,1950000.0,15.6,15.61,15.57,15.57,1950000.0
2014-11-13 09:30:00,15.6,15.75,15.58,15.74,3320000.0,15.6,15.75,15.58,15.74,3320000.0
2014-11-13 09:40:00,15.74,15.84,15.74,15.81,3674000.0,15.74,15.84,15.74,15.81,3674000.0
2014-11-13 09:50:00,15.81,15.85,15.78,15.8,2784000.0,15.81,15.85,15.78,15.8,2784000.0
2014-11-13 10:00:00,15.79,15.82,15.76,15.81,1688000.0,15.79,15.82,15.76,15.81,1688000.0
2014-11-13 10:10:00,15.81,15.84,15.81,15.83,1838000.0,15.81,15.84,15.81,15.83,1838000.0
2014-11-13 10:20:00,15.83,15.83,15.8,15.82,1306000.0,15.83,15.83,15.8,15.82,1306000.0
2014-11-13 10:30:00,15.82,15.83,15.79,15.79,858000.0,15.82,15.83,15.79,15.79,858000.0
2014-11-13 10:40:00,15.79,15.8,15.77,15.79,1056000.0,15.79,15.8,15.77,15.79,1056000.0
2014-11-13 10:50:00,15.79,15.8,15.76,15.76,1526000.0,15.79,15.8,15.76,15.76,1526000.0
2014-11-13 11:00:00,15.76,15.78,15.72,15.73,1428000.0,15.76,15.78,15.72,15.73,1428000.0
2014-11-13 11:10:00,15.73,15.76,15.71,15.75,1292000.0,15.73,15.76,15.71,15.75,1292000.0
2014-11-13 11:20:00,15.75,15.8,15.74,15.79,1618000.0,15.75,15.8,15.74,15.79,1618000.0
2014-11-13 11:30:00,15.79,15.8,15.72,15.72,1378000.0,15.79,15.8,15.72,15.72,1378000.0
2014-11-13 11:40:00,15.73,15.78,15.71,15.76,1568000.0,15.73,15.78,15.71,15.76,1568000.0
2014-11-13 11:50:00,15.76,15.76,15.72,15.75,1124000.0,15.76,15.76,15.72,15.75,1124000.0
2014-11-13 12:00:00,15.76,15.8,15.73,15.8,1044000.0,15.76,15.8,15.73,15.8,1044000.0
2014-11-13 12:10:00,15.8,15.83,15.79,15.8,932000.0,15.8,15.83,15.79,15.8,932000.0
2014-11-13 12:20:00,15.8,15.82,15.79,15.81,896000.0,15.8,15.82,15.79,15.81,896000.0
2014-11-13 12:30:00,15.81,15.84,15.8,15.84,882000.0,15.81,15.84,15.8,15.84,882000.0
2014-11-13 12:40:00,15.84,15.89,15.83,15.83,2462000.0,15.84,15.89,15.83,15.83,2462000.0
2014-11-13 12:50:00,15.83,15.84,15.8,15.81,718000.0,15.83,15.84,15.8,15.81,718000.0
2014-11-13 13:00:00,15.81,15.81,15.76,15.77,804000.0,15.81,15.81,15.76,15.77,804000.0
2014-11-13 13:10:00,15.78,15.79,15.76,15.79,686000.0,15.78,15.79,15.76,15.79,686000.0
2014-11-13 13:20:00,15.78,15.78,15.71,15.75,1994000.0,15.78,15.78,15.71,15.75,1994000.0
2014-11-13 13:30:00,15.75,15.75,15.72,15.73,940000.0,15.75,15.75,15.72,15.73,940000.0
2014-11-13 13:40:00,15.73,15.79,15.73,15.78,786000.0,15.73,15.79,15.73,15.78,786000.0
2014-11-13 13:50:00,15.78,15.82,15.77,15.77,1140000.0,15.78,15.82,15.77,15.77,1140000.0
2014-11-13 14:00:00,15.77,15.81,15.77,15.79,970000.0,15.77,15.81,15.77,15.79,970000.0
2014-11-13 14:10:00,15.79,15.79,15.74,15.77,962000.0,15.79,15.79,15.74,15.77,962000.0
2014-11-13 14:20:00,15.77,15.78,15.74,15.76,768000.0,15.77,15.78,15.74,15.76,768000.0
2014-11-13 14:30:00,15.77,15.79,15.75,15.77,988000.0,15.77,15.79,15.75,15.77,988000.0
2014-11-13 14:40:00,15.77,15.82,15.75,15.82,1570000.0,15.77,15.82,15.75,15.82,1570000.0
2014-11-13 14:50:00,15.82,15.82,15.77,15.77,944000.0,15.82,15.82,15.77,15.77,944000.0
2014-11-13 15:00:00,15.77,15.79,15.75,15.79,1106000.0,15.77,15.79,15.75,15.79,1106000.0
2014-11-13 15:10:00,15.79,15.8,15.78,15.78,1332000.0,15.79,15.8,15.78,15.78,1332000.0
2014-11-13 15:20:00,15.78,15.79,15.76,15.77,1310000.0,15.78,15.79,15.76,15.77,1310000.0
2014-11-13 15:30:00,15.77,15.81,15.76,15.8,1756000.0,15.77,15.81,15.76,15.8,1756000.0
2014-11-13 15:40:00,15.8,15.83,15.8,15.81,2778000.0,15.8,15.83,15.8,15.81,2778000.0
2014-11-13 15:50:00,15.81,15.83,15.79,15.82,4904000.0,15.81,15.83,15.79,15.82,4904000.0
2014-11-14 09:30:00,15.86,15.98,15.82,15.97,4938000.0,15.86,15.98,15.82,15.97,4938000.0
2014-11-14 09:40:00,15.97,16.13,15.97,16.08,9324000.0,15.97,16.13,15.97,16.08,9324000.0
2014-11-14 09:50:00,16.07,16.16,16.05,16.12,5534000.0,16.07,16.16,16.05,16.12,5534000.0
2014-11-14 10:00:00,16.12,16.17,16.12,16.17,4004000.0,16.12,16.17,16.12,16.17,4004000.0
2014-11-14 10:10:00,16.17,16.21,16.14,16.17,3996000.0,16.17,16.21,16.14,16.17,3996000.0
2014-11-14 10:20:00,16.17,16.17,16.12,16.14,2594000.0,16.17,16.17,16.12,16.14,2594000.0
2014-11-14 10:30:00,16.14,16.19,16.14,16.17,2276000.0,16.14,16.19,16.14,16.17,2276000.0
2014-11-14 10:40:00,16.17,16.31,16.17,16.31,5806000.0,16.17,16.31,16.17,16.31,5806000.0
2014-11-14 10:50:00,16.31,16.47,16.31,16.43,13526000.0,16.31,16.47,16.31,16.43,13526000.0
2014-11-14 11:00:00,16.44,16.44,16.37,16.39,5382000.0,16.44,16.44,16.37,16.39,5382000.0
2014-11-14 11:10:00,16.39,16.46,16.39,16.46,4448000.0,16.39,16.46,16.39,16.46,4448000.0
2014-11-14 11:20:00,16.46,16.49,16.42,16.46,4290000.0,16.46,16.49,16.42,16.46,4290000.0
2014-11-14 11:30:00,16.47,16.49,16.43,16.45,3216000.0,16.47,16.49,16.43,16.45,3216000.0
2014-11-14 11:40:00,16.45,16.45,16.42,16.42,3038000.0,16.45,16.45,16.42,16.42,3038000.0
2014-11-14 11:50:00,16.42,16.48,16.42,16.46,2544000.0,16.42,16.48,16.42,16.46,2544000.0
2014-11-14 12:00:00,16.46,16.52,16.46,16.51,4054000.0,16.46,16.52,16.46,16.51,4054000.0
2014-11-14 12:10:00,16.51,16.58,16.51,16.53,5964000.0,16.51,16.58,16.51,16.53,5964000.0
2014-11-14 12:20:00,16.53,16.64,16.52,16.6,4334000.0,16.53,16.64,16.52,16.6,4334000.0
2014-11-14 12:30:00,16.6,16.61,16.56,16.57,2506000.0,16.6,16.61,16.56,16.57,2506000.0
2014-11-14 12:40:00,16.57,16.57,16.54,16.55,1858000.0,16.57,16.57,16.54,16.55,1858000.0
2014-11-14 12:50:00,16.55,16.56,16.51,16.53,2052000.0,16.55,16.56,16.51,16.53,2052000.0
2014-11-14 13:00:00,16.52,16.55,16.51,16.54,1584000.0,16.52,16.55,16.51,16.54,1584000.0
2014-11-14 13:10:00,16.54,16.54,16.51,16.53,1992000.0,16.54,16.54,16.51,16.53,1992000.0
2014-11-14 13:20:00,16.53,16.55,16.49,16.49,1736000.0,16.53,16.55,16.49,16.49,1736000.0
2014-11-14 13:30:00,16.5,16.51,16.46,16.48,2072000.0,16.5,16.51,16.46,16.48,2072000.0
2014-11-14 13:40:00,16.49,16.49,16.41,16.45,2028000.0,16.49,16.49,16.41,16.45,2028000.0
2014-11-14 13:50:00,16.45,16.46,16.4,16.4,2256000.0,16.45,16.46,16.4,16.4,2256000.0
2014-11-14 14:00:00,16.4,16.41,16.35,16.41,3250000.0,16.4,16.41,16.35,16.41,3250000.0
2014-11-14 14:10:00,16.41,16.41,16.38,16.4,2482000.0,16.41,16.41,16.38,16.4,2482000.0
2014-11-14 14:20:00,16.4,16.48,16.37,16.48,2608000.0,16.4,16.48,16.37,16.48,2608000.0
2014-11-14 14:30:00,16.47,16.48,16.44,16.46,2156000.0,16.47,16.48,16.44,16.46,2156000.0
2014-11-14 14:40:00,16.46,16.47,16.43,16.44,1438000.0,16.46,16.47,16.43,16.44,1438000.0
2014-11-14 14:50:00,16.44,16.45,16.41,16.42,1208000.0,16.44,16.45,16.41,16.42,1208000.0
2014-11-14 15:00:00,16.42,16.42,16.39,16.4,1376000.0,16.42,16.42,16.39,16.4,1376000.0
2014-11-14 15:10:00,16.4,16.43,16.38,16.4,3022000.0,16.4,16.43,16.38,16.4,3022000.0
2014-11-14 15:20:00,16.4,16.41,16.39,16.4,2028000.0,16.4,16.41,16.39,16.4,2028000.0
2014-11-14 15:30:00,16.4,16.44,16.4,16.42,3976000.0,16.4,16.44,16.4,16.42,3976000.0
2014-11-14 15:40:00,16.42,16.42,16.4,16.41,3672000.0,16.42,16.42,16.4,16.41,3672000.0
2014-11-14 15:50:00,16.41,16.42,16.24,16.39,8406000.0,16.41,16.42,16.24,16.39,8406000.0
2014-11-17 09:30:00,16.32,16.4,16.3,16.37,5462000.0,16.32,16.4,16.3,16.37,5462000.0
2014-11-17 09:40:00,16.37,16.37,16.26,16.27,3054000.0,16.37,16.37,16.26,16.27,3054000.0
2014-11-17 09:50:00,16.27,16.29,16.18,16.21,4456000.0,16.27,16.29,16.18,16.21,4456000.0
2014-11-17 10:00:00,16.21,16.23,16.14,16.14,3854000.0,16.21,16.23,16.14,16.14,3854000.0
2014-11-17 10:10:00,16.14,16.17,16.09,16.12,3018000.0,16.14,16.17,16.09,16.12,3018000.0
2014-11-17 10:20:00,16.12,16.17,16.11,16.12,2532000.0,16.12,16.17,16.11,16.12,2532000.0
2014-11-17 10:30:00,16.12,16.12,16.06,16.07,2834000.0,16.12,16.12,16.06,16.07,2834000.0
2014-11-17 10:40:00,16.07,16.07,16.0,16.03,3370000.0,16.07,16.07,16.0,16.03,3370000.0
2014-11-17 10:50:00,16.03,16.05,16.01,16.03,2436000.0,16.03,16.05,16.01,16.03,2436000.0
2014-11-17 11:00:00,16.03,16.04,15.95,15.97,4032000.0,16.03,16.04,15.95,15.97,4032000.0
2014-11-17 11:10:00,15.97,16.0,15.95,15.98,2218000.0,15.97,16.0,15.95,15.98,2218000.0
2014-11-17 11:20:00,15.98,15.99,15.92,15.92,2618000.0,15.98,15.99,15.92,15.92,2618000.0
2014-11-17 11:30:00,15.93,15.94,15.9,15.92,2652000.0,15.93,15.94,15.9,15.92,2652000.0
2014-11-17 11:40:00,15.92,15.95,15.91,15.93,2100000.0,15.92,15.95,15.91,15.93,2100000.0
2014-11-17 11:50:00,15.93,15.99,15.93,15.98,1510000.0,15.93,15.99,15.93,15.98,1510000.0
2014-11-17 12:00:00,15.98,16.0,15.96,15.96,1492000.0,15.98,16.0,15.96,15.96,1492000.0
2014-11-17 12:10:00,15.97,16.0,15.93,15.94,1926000.0,15.97,16.0,15.93,15.94,1926000.0
2014-11-17 12:20:00,15.94,16.03,15.94,16.03,1798000.0,15.94,16.03,15.94,16.03,1798000.0
2014-11-17 12:30:00,16.03,16.06,16.02,16.06,1524000.0,16.03,16.06,16.02,16.06,1524000.0
2014-11-17 12:40:00,16.06,16.11,16.05,16.08,1800000.0,16.06,16.11,16.05,16.08,1800000.0
2014-11-17 12:50:00,16.08,16.09,16.03,16.05,1078000.0,16.08,16.09,16.03,16.05,1078000.0
2014-11-17 13:00:00,16.04,16.08,16.03,16.08,662000.0,16.04,16.08,16.03,16.08,662000.0
2014-11-17 13:10:00,16.07,16.07,16.04,16.06,794000.0,16.07,16.07,16.04,16.06,794000.0
2014-11-17 13:20:00,16.06,16.1,16.06,16.09,830000.0,16.06,16.1,16.06,16.09,830000.0
2014-11-17 13:30:00,16.09,16.11,16.08,16.09,748000.0,16.09,16.11,16.08,16.09,748000.0
2014-11-17 13:40:00,16.09,16.11,16.09,16.09,660000.0,16.09,16.11,16.09,16.09,660000.0
2014-11-17 13:50:00,16.09,16.1,16.06,16.06,882000.0,16.09,16.1,16.06,16.06,882000.0
2014-11-17 14:00:00,16.06,16.08,16.05,16.08,1034000.0,16.06,16.08,16.05,16.08,1034000.0
2014-11-17 14:10:00,16.08,16.08,16.06,16.08,990000.0,16.08,16.08,16.06,16.08,990000.0
2014-11-17 14:20:00,16.08,16.08,16.06,16.07,622000.0,16.08,16.08,16.06,16.07,622000.0
2014-11-17 14:30:00,16.08,16.12,16.06,16.11,1048000.0,16.08,16.12,16.06,16.11,1048000.0
2014-11-17 14:40:00,16.11,16.14,16.11,16.12,1290000.0,16.11,16.14,16.11,16.12,1290000.0
2014-11-17 14:50:00,16.12,16.14,16.11,16.13,894000.0,16.12,16.14,16.11,16.13,894000.0
2014-11-17 15:00:00,16.13,16.13,16.11,16.12,1006000.0,16.13,16.13,16.11,16.12,1006000.0
2014-11-17 15:10:00,16.11,16.13,16.1,16.11,1012000.0,16.11,16.13,16.1,16.11,1012000.0
2014-11-17 15:20:00,16.11,16.14,16.11,16.13,1340000.0,16.11,16.14,16.11,16.13,1340000.0
2014-11-17 15:30:00,16.13,16.16,16.13,16.15,1824000.0,16.13,16.16,16.13,16.15,1824000.0
2014-11-17 15:40:00,16.16,16.16,16.14,16.15,1632000.0,16.16,16.16,16.14,16.15,1632000.0
2014-11-17 15:50:00,16.15,16.16,16.14,16.15,3654000.0,16.15,16.16,16.14,16.15,3654000.0
2014-11-18 09:30:00,16.2,16.32,16.16,16.32,4812000.0,16.2,16.32,16.16,16.32,4812000.0
2014-11-18 09:40:00,16.32,16.4,16.32,16.33,3742000.0,16.32,16.4,16.32,16.33,3742000.0
2014-11-18 09:50:00,16.34,16.39,16.29,16.37,2480000.0,16.34,16.39,16.29,16.37,2480000.0
2014-11-18 10:00:00,16.38,16.47,16.36,16.47,3792000.0,16.38,16.47,16.36,16.47,3792000.0
2014-11-18 10:10:00,16.47,16.48,16.41,16.43,3076000.0,16.47,16.48,16.41,16.43,3076000.0
2014-11-18 10:20:00,16.44,16.44,16.39,16.4,2020000.0,16.44,16.44,16.39,16.4,2020000.0
2014-11-18 10:30:00,16.4,16.43,16.37,16.38,1496000.0,16.4,16.43,16.37,16.38,1496000.0
2014-11-18 10:40:00,16.38,16.39,16.32,16.35,2244000.0,16.38,16.39,16.32,16.35,2244000.0
2014-11-18 10:50:00,16.34,16.4,16.34,16.38,1732000.0,16.34,16.4,16.34,16.38,1732000.0
2014-11-18 11:00:00,16.38,16.39,16.36,16.39,1246000.0,16.38,16.39,16.36,16.39,1246000.0
2014-11-18 11:10:00,16.39,16.4,16.37,16.38,1800000.0,16.39,16.4,16.37,16.38,1800000.0
2014-11-18 11:20:00,16.37,16.38,16.34,16.35,1606000.0,16.37,16.38,16.34,16.35,1606000.0
2014-11-18 11:30:00,16.35,16.35,16.33,16.33,1028000.0,16.35,16.35,16.33,16.33,1028000.0
2014-11-18 11:40:00,16.33,16.35,16.32,16.34,870000.0,16.33,16.35,16.32,16.34,870000.0
2014-11-18 11:50:00,16.34,16.35,16.32,16.35,650000.0,16.34,16.35,16.32,16.35,650000.0
2014-11-18 12:00:00,16.34,16.35,16.33,16.35,800000.0,16.34,16.35,16.33,16.35,800000.0
2014-11-18 12:10:00,16.36,16.37,16.35,16.35,572000.0,16.36,16.37,16.35,16.35,572000.0
2014-11-18 12:20:00,16.35,16.36,16.33,16.33,408000.0,16.35,16.36,16.33,16.33,408000.0
2014-11-18 12:30:00,16.33,16.33,16.28,16.3,1356000.0,16.33,16.33,16.28,16.3,1356000.0
2014-11-18 12:40:00,16.3,16.32,16.29,16.29,922000.0,16.3,16.32,16.29,16.29,922000.0
2014-11-18 12:50:00,16.29,16.33,16.29,16.32,874000.0,16.29,16.33,16.29,16.32,874000.0
2014-11-18 13:00:00,16.32,16.34,16.3,16.32,732000.0,16.32,16.34,16.3,16.32,732000.0
2014-11-18 13:10:00,16.32,16.33,16.29,16.29,834000.0,16.32,16.33,16.29,16.29,834000.0
2014-11-18 13:20:00,16.29,16.29,16.26,16.28,1216000.0,16.29,16.29,16.26,16.28,1216000.0
2014-11-18 13:30:00,16.28,16.28,16.25,16.25,1296000.0,16.28,16.28,16.25,16.25,1296000.0
2014-11-18 13:40:00,16.25,16.25,16.22,16.23,802000.0,16.25,16.25,16.22,16.23,802000.0
2014-11-18 13:50:00,16.23,16.24,16.21,16.22,614000.0,16.23,16.24,16.21,16.22,614000.0
2014-11-18 14:00:00,16.22,16.26,16.21,16.25,1286000.0,16.22,16.26,16.21,16.25,1286000.0
2014-11-18 14:10:00,16.25,16.26,16.24,16.25,1106000.0,16.25,16.26,16.24,16.25,1106000.0
2014-11-18 14:20:00,16.25,16.28,16.24,16.27,1024000.0,16.25,16.28,16.24,16.27,1024000.0
2014-11-18 14:30:00,16.28,16.28,16.26,16.27,580000.0,16.28,16.28,16.26,16.27,580000.0
2014-11-18 14:40:00,16.27,16.28,16.25,16.27,870000.0,16.27,16.28,16.25,16.27,870000.0
2014-11-18 14:50:00,16.27,16.27,16.25,16.27,618000.0,16.27,16.27,16.25,16.27,618000.0
2014-11-18 15:00:00,16.27,16.31,16.26,16.3,1126000.0,16.27,16.31,16.26,16.3,1126000.0
2014-11-18 15:10:00,16.3,16.31,16.29,16.31,778000.0,16.3,16.31,16.29,16.31,778000.0
2014-11-18 15:20:00,16.31,16.31,16.28,16.28,734000.0,16.31,16.31,16.28,16.28,734000.0
2014-11-18 15:30:00,16.28,16.29,16.26,16.27,908000.0,16.28,16.29,16.26,16.27,908000.0
2014-11-18 15:40:00,16.27,16.28,16.26,16.26,1074000.0,16.27,16.28,16.26,16.26,1074000.0
2014-11-18 15:50:00,16.26,16.26,16.23,16.25,3504000.0,16.26,16.26,16.23,16.25,3504000.0
2014-11-19 09:30:00,16.36,16.42,16.32,16.4,5078000.0,16.36,16.42,16.32,16.4,5078000.0
2014-11-19 09:40:00,16.39,16.4,16.27,16.27,3056000.0,16.39,16.4,16.27,16.27,3056000.0
2014-11-19 09:50:00,16.28,16.32,16.27,16.3,3002000.0,16.28,16.32,16.27,16.3,3002000.0
2014-11-19 10:00:00,16.29,16.3,16.2,16.22,2314000.0,16.29,16.3,16.2,16.22,2314000.0
2014-11-19 10:10:00,16.23,16.31,16.2,16.31,1600000.0,16.23,16.31,16.2,16.31,1600000.0
2014-11-19 10:20:00,16.31,16.34,16.23,16.24,1862000.0,16.31,16.34,16.23,16.24,1862000.0
2014-11-19 10:30:00,16.25,16.32,16.23,16.28,1468000.0,16.25,16.32,16.23,16.28,1468000.0
2014-11-19 10:40:00,16.28,16.29,16.25,16.25,1338000.0,16.28,16.29,16.25,16.25,1338000.0
2014-11-19 10:50:00,16.25,16.26,16.23,16.24,950000.0,16.25,16.26,16.23,16.24,950000.0
2014-11-19 11:00:00,16.24,16.24,16.21,16.23,1026000.0,16.24,16.24,16.21,16.23,1026000.0
2014-11-19 11:10:00,16.23,16.26,16.22,16.25,1140000.0,16.23,16.26,16.22,16.25,1140000.0
2014-11-19 11:20:00,16.26,16.33,16.26,16.3,1386000.0,16.26,16.33,16.26,16.3,1386000.0
2014-11-19 11:30:00,16.3,16.34,16.3,16.34,1398000.0,16.3,16.34,16.3,16.34,1398000.0
2014-11-19 11:40:00,16.34,16.39,16.33,16.36,1610000.0,16.34,16.39,16.33,16.36,1610000.0
2014-11-19 11:50:00,16.36,16.37,16.31,16.33,1096000.0,16.36,16.37,16.31,16.33,1096000.0
2014-11-19 12:00:00,16.33,16.37,16.33,16.36,934000.0,16.33,16.37,16.33,16.36,934000.0
2014-11-19 12:10:00,16.36,16.38,16.34,16.37,1062000.0,16.36,16.38,16.34,16.37,1062000.0
2014-11-19 12:20:00,16.37,16.38,16.36,16.37,604000.0,16.37,16.38,16.36,16.37,604000.0
2014-11-19 12:30:00,16.37,16.37,16.34,16.34,834000.0,16.37,16.37,16.34,16.34,834000.0
2014-11-19 12:40:00,16.34,16.35,16.33,16.34,778000.0,16.34,16.35,16.33,16.34,778000.0
2014-11-19 12:50:00,16.34,16.38,16.34,16.38,838000.0,16.34,16.38,16.34,16.38,838000.0
2014-11-19 13:00:00,16.38,16.39,16.37,16.37,536000.0,16.38,16.39,16.37,16.37,536000.0
2014-11-19 13:10:00,16.37,16.37,16.36,16.37,444000.0,16.37,16.37,16.36,16.37,444000.0
2014-11-19 13:20:00,16.37,16.38,16.35,16.35,558000.0,16.37,16.38,16.35,16.35,558000.0
2014-11-19 13:30:00,16.36,16.37,16.34,16.35,490000.0,16.36,16.37,16.34,16.35,490000.0
2014-11-19 13:40:00,16.35,16.37,16.34,16.34,488000.0,16.35,16.37,16.34,16.34,488000.0
2014-11-19 13:50:00,16.34,16.35,16.32,16.32,758000.0,16.34,16.35,16.32,16.32,758000.0
2014-11-19 14:00:00,16.32,16.37,16.3,16.34,1160000.0,16.32,16.37,16.3,16.34,1160000.0
2014-11-19 14:10:00,16.34,16.36,16.31,16.33,666000.0,16.34,16.36,16.31,16.33,666000.0
2014-11-19 14:20:00,16.33,16.33,16.26,16.3,1572000.0,16.33,16.33,16.26,16.3,1572000.0
2014-11-19 14:30:00,16.3,16.31,16.27,16.28,714000.0,16.3,16.31,16.27,16.28,714000.0
2014-11-19 14:40:00,16.28,16.29,16.27,16.28,680000.0,16.28,16.29,16.27,16.28,680000.0
2014-11-19 14:50:00,16.28,16.31,16.27,16.3,812000.0,16.28,16.31,16.27,16.3,812000.0
2014-11-19 15:00:00,16.3,16.3,16.27,16.29,1038000.0,16.3,16.3,16.27,16.29,1038000.0
2014-11-19 15:10:00,16.29,16.31,16.29,16.3,1136000.0,16.29,16.31,16.29,16.3,1136000.0
2014-11-19 15:20:00,16.31,16.34,16.3,16.3,964000.0,16.31,16.34,16.3,16.3,964000.0
2014-11-19 15:30:00,16.3,16.32,16.29,16.31,1260000.0,16.3,16.32,16.29,16.31,1260000.0
2014-11-19 15:40:00,16.31,16.32,16.3,16.31,1436000.0,16.31,16.32,16.3,16.31,1436000.0
2014-11-19 15:50:00,16.33,16.34,16.31,16.32,2980000.0,16.33,16.34,16.31,16.32,2980000.0
2014-11-20 09:30:00,16.2,16.27,16.17,16.26,2204000.0,16.2,16.27,16.17,16.26,2204000.0
2014-11-20 09:40:00,16.26,16.29,16.23,16.27,1736000.0,16.26,16.29,16.23,16.27,1736000.0
2014-11-20 09:50:00,16.28,16.45,16.27,16.43,3016000.0,16.28,16.45,16.27,16.43,3016000.0
2014-11-20 10:00:00,16.44,16.49,16.43,16.48,3910000.0,16.44,16.49,16.43,16.48,3910000.0
2014-11-20 10:10:00,16.48,16.49,16.4,16.43,2976000.0,16.48,16.49,16.4,16.43,2976000.0
2014-11-20 10:20:00,16.43,16.48,16.42,16.47,1978000.0,16.43,16.48,16.42,16.47,1978000.0
2014-11-20 10:30:00,16.47,16.48,16.44,16.44,2092000.0,16.47,16.48,16.44,16.44,2092000.0
2014-11-20 10:40:00,16.44,16.57,16.44,16.57,3188000.0,16.44,16.57,16.44,16.57,3188000.0
2014-11-20 10:50:00,16.57,16.59,16.55,16.58,2614000.0,16.57,16.59,16.55,16.58,2614000.0
2014-11-20 11:00:00,16.58,16.59,16.55,16.59,1998000.0,16.58,16.59,16.55,16.59,1998000.0
2014-11-20 11:10:00,16.59,16.6,16.57,16.57,1818000.0,16.59,16.6,16.57,16.57,1818000.0
2014-11-20 11:20:00,16.58,16.6,16.57,16.57,1718000.0,16.58,16.6,16.57,16.57,1718000.0
2014-11-20 11:30:00,16.57,16.59,16.57,16.57,1092000.0,16.57,16.59,16.57,16.57,1092000.0
2014-11-20 11:40:00,16.57,16.63,16.57,16.63,2280000.0,16.57,16.63,16.57,16.63,2280000.0
2014-11-20 11:50:00,16.63,16.63,16.58,16.59,1256000.0,16.63,16.63,16.58,16.59,1256000.0
2014-11-20 12:00:00,16.58,16.61,16.58,16.6,1272000.0,16.58,16.61,16.58,16.6,1272000.0
2014-11-20 12:10:00,16.6,16.6,16.55,16.58,1112000.0,16.6,16.6,16.55,16.58,1112000.0
2014-11-20 12:20:00,16.57,16.58,16.56,16.57,880000.0,16.57,16.58,16.56,16.57,880000.0
2014-11-20 12:30:00,16.57,16.57,16.54,16.55,954000.0,16.57,16.57,16.54,16.55,954000.0
2014-11-20 12:40:00,16.54,16.55,16.5,16.5,1200000.0,16.54,16.55,16.5,16.5,1200000.0
2014-11-20 12:50:00,16.5,16.55,16.5,16.54,1022000.0,16.5,16.55,16.5,16.54,1022000.0
2014-11-20 13:00:00,16.54,16.54,16.51,16.51,750000.0,16.54,16.54,16.51,16.51,750000.0
2014-11-20 13:10:00,16.51,16.51,16.48,16.49,746000.0,16.51,16.51,16.48,16.49,746000.0
2014-11-20 13:20:00,16.48,16.5,16.46,16.5,768000.0,16.48,16.5,16.46,16.5,768000.0
2014-11-20 13:30:00,16.49,16.52,16.49,16.51,622000.0,16.49,16.52,16.49,16.51,622000.0
2014-11-20 13:40:00,16.5,16.51,16.49,16.51,590000.0,16.5,16.51,16.49,16.51,590000.0
2014-11-20 13:50:00,16.51,16.51,16.49,16.5,478000.0,16.51,16.51,16.49,16.5,478000.0
2014-11-20 14:00:00,16.5,16.51,16.49,16.5,392000.0,16.5,16.51,16.49,16.5,392000.0
2014-11-20 14:10:00,16.5,16.52,16.49,16.51,522000.0,16.5,16.52,16.49,16.51,522000.0
2014-11-20 14:20:00,16.52,16.55,16.51,16.52,1058000.0,16.52,16.55,16.51,16.52,1058000.0
2014-11-20 14:30:00,16.52,16.53,16.5,16.5,492000.0,16.52,16.53,16.5,16.5,492000.0
2014-11-20 14:40:00,16.5,16.51,16.48,16.51,558000.0,16.5,16.51,16.48,16.51,558000.0
2014-11-20 14:50:00,16.51,16.51,16.48,16.48,520000.0,16.51,16.51,16.48,16.48,520000.0
2014-11-20 15:00:00,16.48,16.5,16.47,16.5,714000.0,16.48,16.5,16.47,16.5,714000.0
2014-11-20 15:10:00,16.5,16.51,16.49,16.5,468000.0,16.5,16.51,16.49,16.5,468000.0
2014-11-20 15:20:00,16.5,16.52,16.5,16.51,538000.0,16.5,16.52,16.5,16.51,538000.0
2014-11-20 15:30:00,16.51,16.52,16.5,16.51,1022000.0,16.51,16.52,16.5,16.51,1022000.0
2014-11-20 15:40:00,16.52,16.52,16.5,16.5,1310000.0,16.52,16.52,16.5,16.5,1310000.0
2014-11-20 15:50:00,16.5,16.53,16.5,16.53,2968000.0,16.5,16.53,16.5,16.53,2968000.0
2014-11-21 09:30:00,16.74,16.89,16.71,16.86,11904000.0,16.74,16.89,16.71,16.86,11904000.0
2014-11-21 09:40:00,16.85,16.92,16.8,16.83,5546000.0,16.85,16.92,16.8,16.83,5546000.0
2014-11-21 09:50:00,16.83,16.87,16.78,16.86,3624000.0,16.83,16.87,16.78,16.86,3624000.0
2014-11-21 10:00:00,16.86,16.88,16.73,16.78,3922000.0,16.86,16.88,16.73,16.78,3922000.0
2014-11-21 10:10:00,16.78,16.79,16.68,16.7,2440000.0,16.78,16.79,16.68,16.7,2440000.0
2014-11-21 10:20:00,16.7,16.78,16.7,16.78,1342000.0,16.7,16.78,16.7,16.78,1342000.0
2014-11-21 10:30:00,16.78,16.81,16.74,16.76,1752000.0,16.78,16.81,16.74,16.76,1752000.0
2014-11-21 10:40:00,16.75,16.8,16.72,16.72,1300000.0,16.75,16.8,16.72,16.72,1300000.0
2014-11-21 10:50:00,16.72,16.73,16.68,16.69,1538000.0,16.72,16.73,16.68,16.69,1538000.0
2014-11-21 11:00:00,16.69,16.7,16.61,16.63,2184000.0,16.69,16.7,16.61,16.63,2184000.0
2014-11-21 11:10:00,16.64,16.69,16.62,16.69,1890000.0,16.64,16.69,16.62,16.69,1890000.0
2014-11-21 11:20:00,16.69,16.69,16.64,16.66,946000.0,16.69,16.69,16.64,16.66,946000.0
2014-11-21 11:30:00,16.66,16.7,16.66,16.69,916000.0,16.66,16.7,16.66,16.69,916000.0
2014-11-21 11:40:00,16.69,16.72,16.66,16.71,1320000.0,16.69,16.72,16.66,16.71,1320000.0
2014-11-21 11:50:00,16.7,16.73,16.7,16.73,984000.0,16.7,16.73,16.7,16.73,984000.0
2014-11-21 12:00:00,16.73,16.77,16.71,16.72,1218000.0,16.73,16.77,16.71,16.72,1218000.0
2014-11-21 12:10:00,16.72,16.76,16.71,16.74,1300000.0,16.72,16.76,16.71,16.74,1300000.0
2014-11-21 12:20:00,16.74,16.76,16.72,16.72,840000.0,16.74,16.76,16.72,16.72,840000.0
2014-11-21 12:30:00,16.73,16.74,16.72,16.72,378000.0,16.73,16.74,16.72,16.72,378000.0
2014-11-21 12:40:00,16.73,16.74,16.72,16.74,598000.0,16.73,16.74,16.72,16.74,598000.0
2014-11-21 12:50:00,16.74,16.74,16.7,16.72,566000.0,16.74,16.74,16.7,16.72,566000.0
2014-11-21 13:00:00,16.72,16.72,16.67,16.67,1156000.0,16.72,16.72,16.67,16.67,1156000.0
2014-11-21 13:10:00,16.67,16.67,16.64,16.64,1196000.0,16.67,16.67,16.64,16.64,1196000.0
2014-11-21 13:20:00,16.64,16.65,16.59,16.59,1280000.0,16.64,16.65,16.59,16.59,1280000.0
2014-11-21 13:30:00,16.59,16.63,16.58,16.62,1122000.0,16.59,16.63,16.58,16.62,1122000.0
2014-11-21 13:40:00,16.61,16.66,16.6,16.65,1108000.0,16.61,16.66,16.6,16.65,1108000.0
2014-11-21 13:50:00,16.65,16.69,16.63,16.66,908000.0,16.65,16.69,16.63,16.66,908000.0
2014-11-21 14:00:00,16.66,16.68,16.64,16.65,792000.0,16.66,16.68,16.64,16.65,792000.0
2014-11-21 14:10:00,16.65,16.66,16.62,16.63,480000.0,16.65,16.66,16.62,16.63,480000.0
2014-11-21 14:20:00,16.63,16.63,16.59,16.59,598000.0,16.63,16.63,16.59,16.59,598000.0
2014-11-21 14:30:00,16.59,16.62,16.57,16.6,892000.0,16.59,16.62,16.57,16.6,892000.0
2014-11-21 14:40:00,16.6,16.64,16.6,16.63,564000.0,16.6,16.64,16.6,16.63,564000.0
2014-11-21 14:50:00,16.63,16.64,16.6,16.6,974000.0,16.63,16.64,16.6,16.6,974000.0
2014-11-21 15:00:00,16.6,16.63,16.6,16.62,804000.0,16.6,16.63,16.6,16.62,804000.0
2014-11-21 15:10:00,16.62,16.64,16.62,16.64,760000.0,16.62,16.64,16.62,16.64,760000.0
2014-11-21 15:20:00,16.64,16.64,16.62,16.63,604000.0,16.64,16.64,16.62,16.63,604000.0
2014-11-21 15:30:00,16.63,16.63,16.61,16.62,1720000.0,16.63,16.63,16.61,16.62,1720000.0
2014-11-21 15:40:00,16.62,16.63,16.61,16.63,2422000.0,16.62,16.63,16.61,16.63,2422000.0
2014-11-21 15:50:00,16.63,16.65,16.61,16.63,5658000.0,16.63,16.65,16.61,16.63,5658000.0
2014-11-24 09:30:00,16.74,16.87,16.71,16.82,5438000.0,16.74,16.87,16.71,16.82,5438000.0
2014-11-24 09:40:00,16.83,16.83,16.68,16.69,2256000.0,16.83,16.83,16.68,16.69,2256000.0
2014-11-24 09:50:00,16.69,16.76,16.69,16.74,1326000.0,16.69,16.76,16.69,16.74,1326000.0
2014-11-24 10:00:00,16.75,16.86,16.73,16.83,2226000.0,16.75,16.86,16.73,16.83,2226000.0
2014-11-24 10:10:00,16.83,16.84,16.79,16.8,1034000.0,16.83,16.84,16.79,16.8,1034000.0
2014-11-24 10:20:00,16.81,16.82,16.78,16.79,788000.0,16.81,16.82,16.78,16.79,788000.0
2014-11-24 10:30:00,16.79,16.8,16.76,16.78,946000.0,16.79,16.8,16.76,16.78,946000.0
2014-11-24 10:40:00,16.78,16.79,16.76,16.76,660000.0,16.78,16.79,16.76,16.76,660000.0
2014-11-24 10:50:00,16.76,16.79,16.75,16.78,874000.0,16.76,16.79,16.75,16.78,874000.0
2014-11-24 11:00:00,16.78,16.78,16.74,16.76,536000.0,16.78,16.78,16.74,16.76,536000.0
2014-11-24 11:10:00,16.76,16.77,16.75,16.75,528000.0,16.76,16.77,16.75,16.75,528000.0
2014-11-24 11:20:00,16.75,16.76,16.74,16.76,586000.0,16.75,16.76,16.74,16.76,586000.0
2014-11-24 11:30:00,16.76,16.8,16.76,16.78,784000.0,16.76,16.8,16.76,16.78,784000.0
2014-11-24 11:40:00,16.79,16.8,16.77,16.8,600000.0,16.79,16.8,16.77,16.8,600000.0
2014-11-24 11:50:00,16.79,16.8,16.77,16.79,652000.0,16.79,16.8,16.77,16.79,652000.0
2014-11-24 12:00:00,16.79,16.82,16.79,16.79,668000.0,16.79,16.82,16.79,16.79,668000.0
2014-11-24 12:10:00,16.79,16.81,16.79,16.81,506000.0,16.79,16.81,16.79,16.81,506000.0
2014-11-24 12:20:00,16.8,16.82,16.8,16.82,858000.0,16.8,16.82,16.8,16.82,858000.0
2014-11-24 12:30:00,16.82,16.82,16.78,16.78,668000.0,16.82,16.82,16.78,16.78,668000.0
2014-11-24 12:40:00,16.78,16.79,16.77,16.77,500000.0,16.78,16.79,16.77,16.77,500000.0
2014-11-24 12:50:00,16.77,16.78,16.74,16.77,942000.0,16.77,16.78,16.74,16.77,942000.0
2014-11-24 13:00:00,16.77,16.77,16.76,16.76,454000.0,16.77,16.77,16.76,16.76,454000.0
2014-11-24 13:10:00,16.77,16.79,16.77,16.79,410000.0,16.77,16.79,16.77,16.79,410000.0
2014-11-24 13:20:00,16.79,16.81,16.79,16.81,594000.0,16.79,16.81,16.79,16.81,594000.0
2014-11-24 13:30:00,16.81,16.82,16.8,16.81,490000.0,16.81,16.82,16.8,16.81,490000.0
2014-11-24 13:40:00,16.81,16.83,16.8,16.83,950000.0,16.81,16.83,16.8,16.83,950000.0
2014-11-24 13:50:00,16.83,16.87,16.83,16.86,1918000.0,16.83,16.87,16.83,16.86,1918000.0
2014-11-24 14:00:00,16.85,16.86,16.83,16.85,766000.0,16.85,16.86,16.83,16.85,766000.0
2014-11-24 14:10:00,16.85,16.85,16.83,16.83,352000.0,16.85,16.85,16.83,16.83,352000.0
2014-11-24 14:20:00,16.83,16.84,16.83,16.84,546000.0,16.83,16.84,16.83,16.84,546000.0
2014-11-24 14:30:00,16.84,16.84,16.82,16.83,1144000.0,16.84,16.84,16.82,16.83,1144000.0
2014-11-24 14:40:00,16.83,16.83,16.81,16.82,518000.0,16.83,16.83,16.81,16.82,518000.0
2014-11-24 14:50:00,16.82,16.82,16.78,16.8,1172000.0,16.82,16.82,16.78,16.8,1172000.0
2014-11-24 15:00:00,16.8,16.81,16.76,16.77,1538000.0,16.8,16.81,16.76,16.77,1538000.0
2014-11-24 15:10:00,16.77,16.77,16.75,16.75,728000.0,16.77,16.77,16.75,16.75,728000.0
2014-11-24 15:20:00,16.75,16.77,16.74,16.75,1326000.0,16.75,16.77,16.74,16.75,1326000.0
2014-11-24 15:30:00,16.75,16.78,16.75,16.78,1244000.0,16.75,16.78,16.75,16.78,1244000.0
2014-11-24 15:40:00,16.78,16.79,16.76,16.76,2036000.0,16.78,16.79,16.76,16.76,2036000.0
2014-11-24 15:50:00,16.76,16.79,16.76,16.78,2398000.0,16.76,16.79,16.76,16.78,2398000.0
2014-11-25 09:30:00,16.76,16.82,16.71,16.72,4204000.0,16.76,16.82,16.71,16.72,4204000.0
2014-11-25 09:40:00,16.72,16.72,16.67,16.68,2334000.0,16.72,16.72,16.67,16.68,2334000.0
2014-11-25 09:50:00,16.68,16.7,16.64,16.66,1758000.0,16.68,16.7,16.64,16.66,1758000.0
2014-11-25 10:00:00,16.66,16.67,16.59,16.62,1798000.0,16.66,16.67,16.59,16.62,1798000.0
2014-11-25 10:10:00,16.62,16.69,16.62,16.67,1542000.0,16.62,16.69,16.62,16.67,1542000.0
2014-11-25 10:20:00,16.67,16.68,16.64,16.68,984000.0,16.67,16.68,16.64,16.68,984000.0
2014-11-25 10:30:00,16.68,16.68,16.66,16.66,610000.0,16.68,16.68,16.66,16.66,610000.0
2014-11-25 10:40:00,16.66,16.68,16.63,16.64,884000.0,16.66,16.68,16.63,16.64,884000.0
2014-11-25 10:50:00,16.64,16.64,16.61,16.61,866000.0,16.64,16.64,16.61,16.61,866000.0
2014-11-25 11:00:00,16.61,16.61,16.58,16.6,1290000.0,16.61,16.61,16.58,16.6,1290000.0
2014-11-25 11:10:00,16.59,16.62,16.56,16.58,1422000.0,16.59,16.62,16.56,16.58,1422000.0
2014-11-25 11:20:00,16.58,16.61,16.58,16.59,706000.0,16.58,16.61,16.58,16.59,706000.0
2014-11-25 11:30:00,16.59,16.63,16.59,16.62,990000.0,16.59,16.63,16.59,16.62,990000.0
2014-11-25 11:40:00,16.62,16.64,16.61,16.63,670000.0,16.62,16.64,16.61,16.63,670000.0
2014-11-25 11:50:00,16.63,16.63,16.6,16.61,710000.0,16.63,16.63,16.6,16.61,710000.0
2014-11-25 12:00:00,16.62,16.63,16.6,16.62,484000.0,16.62,16.63,16.6,16.62,484000.0
2014-11-25 12:10:00,16.62,16.62,16.61,16.62,530000.0,16.62,16.62,16.61,16.62,530000.0
2014-11-25 12:20:00,16.62,16.63,16.61,16.63,468000.0,16.62,16.63,16.61,16.63,468000.0
2014-11-25 12:30:00,16.63,16.65,16.63,16.63,654000.0,16.63,16.65,16.63,16.63,654000.0
2014-11-25 12:40:00,16.64,16.67,16.63,16.66,842000.0,16.64,16.67,16.63,16.66,842000.0
2014-11-25 12:50:00,16.66,16.68,16.63,16.63,522000.0,16.66,16.68,16.63,16.63,522000.0
2014-11-25 13:00:00,16.63,16.64,16.63,16.64,408000.0,16.63,16.64,16.63,16.64,408000.0
2014-11-25 13:10:00,16.64,16.64,16.62,16.62,474000.0,16.64,16.64,16.62,16.62,474000.0
2014-11-25 13:20:00,16.62,16.67,16.62,16.66,914000.0,16.62,16.67,16.62,16.66,914000.0
2014-11-25 13:30:00,16.67,16.68,16.66,16.67,342000.0,16.67,16.68,16.66,16.67,342000.0
2014-11-25 13:40:00,16.67,16.69,16.67,16.68,316000.0,16.67,16.69,16.67,16.68,316000.0
2014-11-25 13:50:00,16.68,16.7,16.67,16.7,752000.0,16.68,16.7,16.67,16.7,752000.0
2014-11-25 14:00:00,16.7,16.71,16.69,16.7,434000.0,16.7,16.71,16.69,16.7,434000.0
2014-11-25 14:10:00,16.7,16.74,16.7,16.72,588000.0,16.7,16.74,16.7,16.72,588000.0
2014-11-25 14:20:00,16.72,16.75,16.72,16.74,398000.0,16.72,16.75,16.72,16.74,398000.0
2014-11-25 14:30:00,16.73,16.74,16.71,16.73,540000.0,16.73,16.74,16.71,16.73,540000.0
2014-11-25 14:40:00,16.73,16.74,16.69,16.69,442000.0,16.73,16.74,16.69,16.69,442000.0
2014-11-25 14:50:00,16.69,16.7,16.67,16.68,346000.0,16.69,16.7,16.67,16.68,346000.0
2014-11-25 15:00:00,16.69,16.73,16.68,16.72,472000.0,16.69,16.73,16.68,16.72,472000.0
2014-11-25 15:10:00,16.73,16.75,16.73,16.73,576000.0,16.73,16.75,16.73,16.73,576000.0
2014-11-25 15:20:00,16.74,16.74,16.72,16.74,648000.0,16.74,16.74,16.72,16.74,648000.0
2014-11-25 15:30:00,16.74,16.76,16.72,16.73,1158000.0,16.74,16.76,16.72,16.73,1158000.0
2014-11-25 15:40:00,16.74,16.77,16.74,16.76,952000.0,16.74,16.77,16.74,16.76,952000.0
2014-11-25 15:50:00,16.76,16.77,16.75,16.75,2838000.0,16.76,16.77,16.75,16.75,2838000.0
2014-11-26 09:30:00,16.71,16.73,16.63,16.65,2088000.0,16.71,16.73,16.63,16.65,2088000.0
2014-11-26 09:40:00,16.64,16.66,16.61,16.63,1346000.0,16.64,16.66,16.61,16.63,1346000.0
2014-11-26 09:50:00,16.64,16.64,16.59,16.61,1222000.0,16.64,16.64,16.59,16.61,1222000.0
2014-11-26 10:00:00,16.61,16.68,16.6,16.67,1184000.0,16.61,16.68,16.6,16.67,1184000.0
2014-11-26 10:10:00,16.67,16.68,16.64,16.68,908000.0,16.67,16.68,16.64,16.68,908000.0
2014-11-26 10:20:00,16.68,16.71,16.67,16.68,856000.0,16.68,16.71,16.67,16.68,856000.0
2014-11-26 10:30:00,16.68,16.72,16.68,16.7,826000.0,16.68,16.72,16.68,16.7,826000.0
2014-11-26 10:40:00,16.7,16.72,16.69,16.7,1044000.0,16.7,16.72,16.69,16.7,1044000.0
2014-11-26 10:50:00,16.7,16.71,16.68,16.69,414000.0,16.7,16.71,16.68,16.69,414000.0
2014-11-26 11:00:00,16.7,16.7,16.66,16.66,728000.0,16.7,16.7,16.66,16.66,728000.0
2014-11-26 11:10:00,16.66,16.67,16.64,16.65,682000.0,16.66,16.67,16.64,16.65,682000.0
2014-11-26 11:20:00,16.65,16.68,16.64,16.68,432000.0,16.65,16.68,16.64,16.68,432000.0
2014-11-26 11:30:00,16.68,16.69,16.65,16.67,776000.0,16.68,16.69,16.65,16.67,776000.0
2014-11-26 11:40:00,16.67,16.7,16.66,16.69,572000.0,16.67,16.7,16.66,16.69,572000.0
2014-11-26 11:50:00,16.7,16.72,16.69,16.72,668000.0,16.7,16.72,16.69,16.72,668000.0
2014-11-26 12:00:00,16.72,16.72,16.69,16.69,402000.0,16.72,16.72,16.69,16.69,402000.0
2014-11-26 12:10:00,16.7,16.7,16.69,16.69,306000.0,16.7,16.7,16.69,16.69,306000.0
2014-11-26 12:20:00,16.69,16.7,16.68,16.68,300000.0,16.69,16.7,16.68,16.68,300000.0
2014-11-26 12:30:00,16.69,16.71,16.67,16.68,680000.0,16.69,16.71,16.67,16.68,680000.0
2014-11-26 12:40:00,16.68,16.7,16.68,16.7,334000.0,16.68,16.7,16.68,16.7,334000.0
2014-11-26 12:50:00,16.69,16.69,16.68,16.69,394000.0,16.69,16.69,16.68,16.69,394000.0
2014-11-26 13:00:00,16.69,16.7,16.68,16.69,222000.0,16.69,16.7,16.68,16.69,222000.0
2014-11-26 13:10:00,16.68,16.69,16.66,16.66,448000.0,16.68,16.69,16.66,16.66,448000.0
2014-11-26 13:20:00,16.66,16.66,16.64,16.65,582000.0,16.66,16.66,16.64,16.65,582000.0
2014-11-26 13:30:00,16.66,16.66,16.64,16.64,652000.0,16.66,16.66,16.64,16.64,652000.0
2014-11-26 13:40:00,16.64,16.67,16.64,16.67,1114000.0,16.64,16.67,16.64,16.67,1114000.0
2014-11-26 13:50:00,16.68,16.68,16.66,16.67,404000.0,16.68,16.68,16.66,16.67,404000.0
2014-11-26 14:00:00,16.67,16.67,16.62,16.62,538000.0,16.67,16.67,16.62,16.62,538000.0
2014-11-26 14:10:00,16.62,16.63,16.61,16.62,762000.0,16.62,16.63,16.61,16.62,762000.0
2014-11-26 14:20:00,16.62,16.66,16.62,16.65,370000.0,16.62,16.66,16.62,16.65,370000.0
2014-11-26 14:30:00,16.65,16.65,16.63,16.65,612000.0,16.65,16.65,16.63,16.65,612000.0
2014-11-26 14:40:00,16.65,16.66,16.65,16.65,282000.0,16.65,16.66,16.65,16.65,282000.0
2014-11-26 14:50:00,16.65,16.65,16.64,16.65,320000.0,16.65,16.65,16.64,16.65,320000.0
2014-11-26 15:00:00,16.65,16.65,16.63,16.63,224000.0,16.65,16.65,16.63,16.63,224000.0
2014-11-26 15:10:00,16.64,16.66,16.63,16.65,376000.0,16.64,16.66,16.63,16.65,376000.0
2014-11-26 15:20:00,16.65,16.67,16.64,16.67,674000.0,16.65,16.67,16.64,16.67,674000.0
2014-11-26 15:30:00,16.66,16.67,16.65,16.66,986000.0,16.66,16.67,16.65,16.66,986000.0
2014-11-26 15:40:00,16.66,16.66,16.64,16.65,948000.0,16.66,16.66,16.64,16.65,948000.0
2014-11-26 15:50:00,16.65,16.68,16.65,16.68,2584000.0,16.65,16.68,16.65,16.68,2584000.0
2014-11-28 09:30:00,16.8,16.98,16.8,16.96,6356000.0,16.8,16.98,16.8,16.96,6356000.0
2014-11-28 09:40:00,16.96,17.06,16.96,17.02,5098000.0,16.96,17.06,16.96,17.02,5098000.0
2014-11-28 09:50:00,17.02,17.05,16.93,17.05,3408000.0,17.02,17.05,16.93,17.05,3408000.0
2014-11-28 10:00:00,17.05,17.05,16.98,17.05,2752000.0,17.05,17.05,16.98,17.05,2752000.0
2014-11-28 10:10:00,17.05,17.06,16.96,17.02,2998000.0,17.05,17.06,16.96,17.02,2998000.0
2014-11-28 10:20:00,17.01,17.04,16.95,16.96,1810000.0,17.01,17.04,16.95,16.96,1810000.0
2014-11-28 10:30:00,16.95,16.98,16.92,16.95,2272000.0,16.95,16.98,16.92,16.95,2272000.0
2014-11-28 10:40:00,16.96,16.98,16.93,16.97,1736000.0,16.96,16.98,16.93,16.97,1736000.0
2014-11-28 10:50:00,16.96,16.98,16.92,16.92,1430000.0,16.96,16.98,16.92,16.92,1430000.0
2014-11-28 11:00:00,16.92,16.96,16.92,16.94,1200000.0,16.92,16.96,16.92,16.94,1200000.0
2014-11-28 11:10:00,16.94,16.99,16.93,16.99,1208000.0,16.94,16.99,16.93,16.99,1208000.0
2014-11-28 11:20:00,16.99,17.0,16.97,17.0,1122000.0,16.99,17.0,16.97,17.0,1122000.0
2014-11-28 11:30:00,17.0,17.02,16.99,17.01,1282000.0,17.0,17.02,16.99,17.01,1282000.0
2014-11-28 11:40:00,17.01,17.02,16.97,17.0,1666000.0,17.01,17.02,16.97,17.0,1666000.0
2014-11-28 11:50:00,17.0,17.01,16.98,17.0,836000.0,17.0,17.01,16.98,17.0,836000.0
2014-11-28 12:00:00,17.0,17.01,16.99,16.99,908000.0,17.0,17.01,16.99,16.99,908000.0
2014-11-28 12:10:00,16.99,17.0,16.98,16.99,1296000.0,16.99,17.0,16.98,16.99,1296000.0
2014-11-28 12:20:00,16.99,17.0,16.94,16.95,1740000.0,16.99,17.0,16.94,16.95,1740000.0
2014-11-28 12:30:00,16.94,16.96,16.93,16.96,1160000.0,16.94,16.96,16.93,16.96,1160000.0
2014-11-28 12:40:00,16.96,16.96,16.91,16.95,2088000.0,16.96,16.96,16.91,16.95,2088000.0
2014-11-28 12:50:00,16.95,16.95,16.89,16.93,3670000.0,16.95,16.95,16.89,16.93,3670000.0
2014-12-01 09:30:00,16.91,17.03,16.86,16.88,6248000.0,16.91,17.03,16.86,16.88,6248000.0
2014-12-01 09:40:00,16.88,16.88,16.7,16.73,3900000.0,16.88,16.88,16.7,16.73,3900000.0
2014-12-01 09:50:00,16.73,16.75,16.65,16.7,3090000.0,16.73,16.75,16.65,16.7,3090000.0
2014-12-01 10:00:00,16.7,16.74,16.66,16.66,1978000.0,16.7,16.74,16.66,16.66,1978000.0
2014-12-01 10:10:00,16.66,16.73,16.65,16.68,1412000.0,16.66,16.73,16.65,16.68,1412000.0
2014-12-01 10:20:00,16.69,16.72,16.66,16.71,1782000.0,16.69,16.72,16.66,16.71,1782000.0
2014-12-01 10:30:00,16.72,16.72,16.45,16.45,6632000.0,16.72,16.72,16.45,16.45,6632000.0
2014-12-01 10:40:00,16.46,16.49,16.4,16.42,3496000.0,16.46,16.49,16.4,16.42,3496000.0
2014-12-01 10:50:00,16.42,16.44,16.34,16.4,3880000.0,16.42,16.44,16.34,16.4,3880000.0
2014-12-01 11:00:00,16.41,16.49,16.4,16.46,2208000.0,16.41,16.49,16.4,16.46,2208000.0
2014-12-01 11:10:00,16.46,16.49,16.45,16.49,1348000.0,16.46,16.49,16.45,16.49,1348000.0
2014-12-01 11:20:00,16.49,16.51,16.46,16.47,1874000.0,16.49,16.51,16.46,16.47,1874000.0
2014-12-01 11:30:00,16.47,16.49,16.42,16.43,1390000.0,16.47,16.49,16.42,16.43,1390000.0
2014-12-01 11:40:00,16.43,16.43,16.38,16.4,1200000.0,16.43,16.43,16.38,16.4,1200000.0
2014-12-01 11:50:00,16.39,16.42,16.38,16.38,1062000.0,16.39,16.42,16.38,16.38,1062000.0
2014-12-01 12:00:00,16.38,16.41,16.37,16.41,714000.0,16.38,16.41,16.37,16.41,714000.0
2014-12-01 12:10:00,16.41,16.49,16.41,16.47,1486000.0,16.41,16.49,16.41,16.47,1486000.0
2014-12-01 12:20:00,16.47,16.48,16.44,16.45,830000.0,16.47,16.48,16.44,16.45,830000.0
2014-12-01 12:30:00,16.45,16.46,16.43,16.43,616000.0,16.45,16.46,16.43,16.43,616000.0
2014-12-01 12:40:00,16.44,16.47,16.41,16.42,1162000.0,16.44,16.47,16.41,16.42,1162000.0
2014-12-01 12:50:00,16.42,16.49,16.41,16.49,1212000.0,16.42,16.49,16.41,16.49,1212000.0
2014-12-01 13:00:00,16.49,16.54,16.48,16.5,954000.0,16.49,16.54,16.48,16.5,954000.0
2014-12-01 13:10:00,16.49,16.52,16.46,16.49,796000.0,16.49,16.52,16.46,16.49,796000.0
2014-12-01 13:20:00,16.49,16.55,16.49,16.5,824000.0,16.49,16.55,16.49,16.5,824000.0
2014-12-01 13:30:00,16.51,16.53,16.46,16.49,880000.0,16.51,16.53,16.46,16.49,880000.0
2014-12-01 13:40:00,16.49,16.52,16.46,16.51,848000.0,16.49,16.52,16.46,16.51,848000.0
2014-12-01 13:50:00,16.5,16.5,16.46,16.49,846000.0,16.5,16.5,16.46,16.49,846000.0
2014-12-01 14:00:00,16.48,16.49,16.42,16.42,1120000.0,16.48,16.49,16.42,16.42,1120000.0
2014-12-01 14:10:00,16.43,16.46,16.42,16.43,1028000.0,16.43,16.46,16.42,16.43,1028000.0
2014-12-01 14:20:00,16.42,16.43,16.37,16.41,1240000.0,16.42,16.43,16.37,16.41,1240000.0
2014-12-01 14:30:00,16.41,16.41,16.35,16.4,2208000.0,16.41,16.41,16.35,16.4,2208000.0
2014-12-01 14:40:00,16.4,16.4,16.36,16.37,1534000.0,16.4,16.4,16.36,16.37,1534000.0
2014-12-01 14:50:00,16.37,16.43,16.36,16.39,1314000.0,16.37,16.43,16.36,16.39,1314000.0
2014-12-01 15:00:00,16.38,16.42,16.38,16.41,1352000.0,16.38,16.42,16.38,16.41,1352000.0
2014-12-01 15:10:00,16.41,16.42,16.35,16.39,1872000.0,16.41,16.42,16.35,16.39,1872000.0
2014-12-01 15:20:00,16.39,16.4,16.32,16.32,2398000.0,16.39,16.4,16.32,16.32,2398000.0
2014-12-01 15:30:00,16.32,16.34,16.31,16.32,2194000.0,16.32,16.34,16.31,16.32,2194000.0
2014-12-01 15:40:00,16.32,16.35,16.3,16.34,2780000.0,16.32,16.35,16.3,16.34,2780000.0
2014-12-01 15:50:00,16.34,16.35,16.3,16.3,6104000.0,16.34,16.35,16.3,16.3,6104000.0
2014-12-02 09:30:00,16.38,16.4,16.28,16.31,3460000.0,16.38,16.4,16.28,16.31,3460000.0
2014-12-02 09:40:00,16.31,16.38,16.31,16.32,1842000.0,16.31,16.38,16.31,16.32,1842000.0
2014-12-02 09:50:00,16.32,16.32,16.23,16.31,2578000.0,16.32,16.32,16.23,16.31,2578000.0
2014-12-02 10:00:00,16.31,16.39,16.26,16.38,2274000.0,16.31,16.39,16.26,16.38,2274000.0
2014-12-02 10:10:00,16.37,16.38,16.33,16.34,1012000.0,16.37,16.38,16.33,16.34,1012000.0
2014-12-02 10:20:00,16.34,16.36,16.29,16.34,1570000.0,16.34,16.36,16.29,16.34,1570000.0
2014-12-02 10:30:00,16.34,16.36,16.26,16.27,1470000.0,16.34,16.36,16.26,16.27,1470000.0
2014-12-02 10:40:00,16.27,16.3,16.26,16.27,942000.0,16.27,16.3,16.26,16.27,942000.0
2014-12-02 10:50:00,16.26,16.26,16.2,16.21,1906000.0,16.26,16.26,16.2,16.21,1906000.0
2014-12-02 11:00:00,16.21,16.25,16.18,16.19,1216000.0,16.21,16.25,16.18,16.19,1216000.0
2014-12-02 11:10:00,16.18,16.23,16.16,16.23,1460000.0,16.18,16.23,16.16,16.23,1460000.0
2014-12-02 11:20:00,16.23,16.26,16.21,16.23,812000.0,16.23,16.26,16.21,16.23,812000.0
2014-12-02 11:30:00,16.22,16.23,16.22,16.23,522000.0,16.22,16.23,16.22,16.23,522000.0
2014-12-02 11:40:00,16.23,16.26,16.23,16.25,680000.0,16.23,16.26,16.23,16.25,680000.0
2014-12-02 11:50:00,16.25,16.26,16.23,16.26,544000.0,16.25,16.26,16.23,16.26,544000.0
2014-12-02 12:00:00,16.25,16.26,16.22,16.23,352000.0,16.25,16.26,16.22,16.23,352000.0
2014-12-02 12:10:00,16.22,16.23,16.17,16.2,1022000.0,16.22,16.23,16.17,16.2,1022000.0
2014-12-02 12:20:00,16.21,16.24,16.19,16.21,690000.0,16.21,16.24,16.19,16.21,690000.0
2014-12-02 12:30:00,16.21,16.21,16.19,16.2,550000.0,16.21,16.21,16.19,16.2,550000.0
2014-12-02 12:40:00,16.2,16.21,16.18,16.19,306000.0,16.2,16.21,16.18,16.19,306000.0
2014-12-02 12:50:00,16.19,16.21,16.18,16.18,398000.0,16.19,16.21,16.18,16.18,398000.0
2014-12-02 13:00:00,16.18,16.2,16.17,16.19,566000.0,16.18,16.2,16.17,16.19,566000.0
2014-12-02 13:10:00,16.19,16.23,16.18,16.22,950000.0,16.19,16.23,16.18,16.22,950000.0
2014-12-02 13:20:00,16.22,16.24,16.2,16.23,852000.0,16.22,16.24,16.2,16.23,852000.0
2014-12-02 13:30:00,16.23,16.28,16.23,16.28,942000.0,16.23,16.28,16.23,16.28,942000.0
2014-12-02 13:40:00,16.28,16.29,16.26,16.29,598000.0,16.28,16.29,16.26,16.29,598000.0
2014-12-02 13:50:00,16.29,16.29,16.24,16.25,610000.0,16.29,16.29,16.24,16.25,610000.0
2014-12-02 14:00:00,16.26,16.26,16.22,16.23,508000.0,16.26,16.26,16.22,16.23,508000.0
2014-12-02 14:10:00,16.23,16.24,16.22,16.23,498000.0,16.23,16.24,16.22,16.23,498000.0
2014-12-02 14:20:00,16.23,16.25,16.22,16.23,626000.0,16.23,16.25,16.22,16.23,626000.0
2014-12-02 14:30:00,16.23,16.25,16.21,16.24,516000.0,16.23,16.25,16.21,16.24,516000.0
2014-12-02 14:40:00,16.24,16.25,16.22,16.25,900000.0,16.24,16.25,16.22,16.25,900000.0
2014-12-02 14:50:00,16.26,16.27,16.23,16.25,1068000.0,16.26,16.27,16.23,16.25,1068000.0
2014-12-02 15:00:00,16.25,16.3,16.25,16.3,1104000.0,16.25,16.3,16.25,16.3,1104000.0
2014-12-02 15:10:00,16.29,16.3,16.28,16.29,652000.0,16.29,16.3,16.28,16.29,652000.0
2014-12-02 15:20:00,16.3,16.3,16.26,16.28,946000.0,16.3,16.3,16.26,16.28,946000.0
2014-12-02 15:30:00,16.27,16.29,16.26,16.27,824000.0,16.27,16.29,16.26,16.27,824000.0
2014-12-02 15:40:00,16.27,16.29,16.26,16.28,1050000.0,16.27,16.29,16.26,16.28,1050000.0
2014-12-02 15:50:00,16.28,16.32,16.28,16.32,3584000.0,16.28,16.32,16.28,16.32,3584000.0
2014-12-03 09:30:00,16.3,16.34,16.28,16.34,2352000.0,16.3,16.34,16.28,16.34,2352000.0
2014-12-03 09:40:00,16.33,16.34,16.16,16.17,3514000.0,16.33,16.34,16.16,16.17,3514000.0
2014-12-03 09:50:00,16.17,16.21,16.04,16.07,3842000.0,16.17,16.21,16.04,16.07,3842000.0
2014-12-03 10:00:00,16.07,16.08,15.87,15.88,8350000.0,16.07,16.08,15.87,15.88,8350000.0
2014-12-03 10:10:00,15.88,15.93,15.83,15.86,7738000.0,15.88,15.93,15.83,15.86,7738000.0
2014-12-03 10:20:00,15.85,15.91,15.78,15.78,6826000.0,15.85,15.91,15.78,15.78,6826000.0
2014-12-03 10:30:00,15.78,15.85,15.74,15.82,6480000.0,15.78,15.85,15.74,15.82,6480000.0
2014-12-03 10:40:00,15.82,15.88,15.74,15.85,4130000.0,15.82,15.88,15.74,15.85,4130000.0
2014-12-03 10:50:00,15.85,15.88,15.83,15.85,2118000.0,15.85,15.88,15.83,15.85,2118000.0
2014-12-03 11:00:00,15.85,15.89,15.83,15.86,1760000.0,15.85,15.89,15.83,15.86,1760000.0
2014-12-03 11:10:00,15.86,15.86,15.8,15.81,1678000.0,15.86,15.86,15.8,15.81,1678000.0
2014-12-03 11:20:00,15.81,15.81,15.78,15.8,2068000.0,15.81,15.81,15.78,15.8,2068000.0
2014-12-03 11:30:00,15.8,15.81,15.74,15.74,3082000.0,15.8,15.81,15.74,15.74,3082000.0
2014-12-03 11:40:00,15.74,15.83,15.72,15.82,3858000.0,15.74,15.83,15.72,15.82,3858000.0
2014-12-03 11:50:00,15.82,15.88,15.81,15.84,2816000.0,15.82,15.88,15.81,15.84,2816000.0
2014-12-03 12:00:00,15.84,15.88,15.82,15.86,1660000.0,15.84,15.88,15.82,15.86,1660000.0
2014-12-03 12:10:00,15.87,15.88,15.83,15.83,856000.0,15.87,15.88,15.83,15.83,856000.0
2014-12-03 12:20:00,15.83,15.87,15.83,15.86,838000.0,15.83,15.87,15.83,15.86,838000.0
2014-12-03 12:30:00,15.86,15.88,15.83,15.85,884000.0,15.86,15.88,15.83,15.85,884000.0
2014-12-03 12:40:00,15.85,15.85,15.82,15.85,858000.0,15.85,15.85,15.82,15.85,858000.0
2014-12-03 12:50:00,15.84,15.86,15.8,15.82,690000.0,15.84,15.86,15.8,15.82,690000.0
2014-12-03 13:00:00,15.82,15.86,15.82,15.84,718000.0,15.82,15.86,15.82,15.84,718000.0
2014-12-03 13:10:00,15.84,15.84,15.82,15.84,744000.0,15.84,15.84,15.82,15.84,744000.0
2014-12-03 13:20:00,15.84,15.87,15.84,15.86,996000.0,15.84,15.87,15.84,15.86,996000.0
2014-12-03 13:30:00,15.85,15.89,15.85,15.88,1194000.0,15.85,15.89,15.85,15.88,1194000.0
2014-12-03 13:40:00,15.88,15.88,15.83,15.84,858000.0,15.88,15.88,15.83,15.84,858000.0
2014-12-03 13:50:00,15.84,15.86,15.83,15.85,612000.0,15.84,15.86,15.83,15.85,612000.0
2014-12-03 14:00:00,15.86,15.89,15.85,15.87,1408000.0,15.86,15.89,15.85,15.87,1408000.0
2014-12-03 14:10:00,15.87,15.9,15.86,15.86,1260000.0,15.87,15.9,15.86,15.86,1260000.0
2014-12-03 14:20:00,15.86,15.9,15.86,15.89,524000.0,15.86,15.9,15.86,15.89,524000.0
2014-12-03 14:30:00,15.89,15.9,15.87,15.87,1296000.0,15.89,15.9,15.87,15.87,1296000.0
2014-12-03 14:40:00,15.87,15.88,15.81,15.82,1564000.0,15.87,15.88,15.81,15.82,1564000.0
2014-12-03 14:50:00,15.82,15.85,15.81,15.84,864000.0,15.82,15.85,15.81,15.84,864000.0
2014-12-03 15:00:00,15.85,15.85,15.83,15.83,692000.0,15.85,15.85,15.83,15.83,692000.0
2014-12-03 15:10:00,15.83,15.84,15.81,15.82,1442000.0,15.83,15.84,15.81,15.82,1442000.0
2014-12-03 15:20:00,15.82,15.83,15.81,15.82,1084000.0,15.82,15.83,15.81,15.82,1084000.0
2014-12-03 15:30:00,15.82,15.84,15.82,15.83,1874000.0,15.82,15.84,15.82,15.83,1874000.0
2014-12-03 15:40:00,15.83,15.83,15.78,15.78,3130000.0,15.83,15.83,15.78,15.78,3130000.0
2014-12-03 15:50:00,15.78,15.83,15.78,15.83,5522000.0,15.78,15.83,15.78,15.83,5522000.0
2014-12-04 09:30:00,15.78,15.86,15.67,15.83,6900000.0,15.78,15.86,15.67,15.83,6900000.0
2014-12-04 09:40:00,15.83,15.93,15.81,15.9,3460000.0,15.83,15.93,15.81,15.9,3460000.0
2014-12-04 09:50:00,15.9,15.91,15.83,15.89,2348000.0,15.9,15.91,15.83,15.89,2348000.0
2014-12-04 10:00:00,15.89,15.91,15.83,15.85,2454000.0,15.89,15.91,15.83,15.85,2454000.0
2014-12-04 10:10:00,15.84,15.86,15.82,15.83,820000.0,15.84,15.86,15.82,15.83,820000.0
2014-12-04 10:20:00,15.83,15.83,15.79,15.8,1156000.0,15.83,15.83,15.79,15.8,1156000.0
2014-12-04 10:30:00,15.8,15.81,15.78,15.78,1398000.0,15.8,15.81,15.78,15.78,1398000.0
2014-12-04 10:40:00,15.78,15.78,15.71,15.73,2720000.0,15.78,15.78,15.71,15.73,2720000.0
2014-12-04 10:50:00,15.73,15.78,15.72,15.77,1298000.0,15.73,15.78,15.72,15.77,1298000.0
2014-12-04 11:00:00,15.77,15.79,15.74,15.76,1392000.0,15.77,15.79,15.74,15.76,1392000.0
2014-12-04 11:10:00,15.76,15.78,15.76,15.78,566000.0,15.76,15.78,15.76,15.78,566000.0
2014-12-04 11:20:00,15.77,15.77,15.72,15.73,1400000.0,15.77,15.77,15.72,15.73,1400000.0
2014-12-04 11:30:00,15.73,15.77,15.71,15.74,1080000.0,15.73,15.77,15.71,15.74,1080000.0
2014-12-04 11:40:00,15.74,15.8,15.74,15.78,1272000.0,15.74,15.8,15.74,15.78,1272000.0
2014-12-04 11:50:00,15.78,15.82,15.77,15.82,988000.0,15.78,15.82,15.77,15.82,988000.0
2014-12-04 12:00:00,15.81,15.82,15.79,15.81,842000.0,15.81,15.82,15.79,15.81,842000.0
2014-12-04 12:10:00,15.8,15.81,15.77,15.79,572000.0,15.8,15.81,15.77,15.79,572000.0
2014-12-04 12:20:00,15.79,15.81,15.79,15.79,466000.0,15.79,15.81,15.79,15.79,466000.0
2014-12-04 12:30:00,15.79,15.83,15.79,15.8,874000.0,15.79,15.83,15.79,15.8,874000.0
2014-12-04 12:40:00,15.8,15.82,15.79,15.82,712000.0,15.8,15.82,15.79,15.82,712000.0
2014-12-04 12:50:00,15.82,15.84,15.8,15.83,554000.0,15.82,15.84,15.8,15.83,554000.0
2014-12-04 13:00:00,15.82,15.83,15.81,15.82,694000.0,15.82,15.83,15.81,15.82,694000.0
2014-12-04 13:10:00,15.82,15.83,15.8,15.81,308000.0,15.82,15.83,15.8,15.81,308000.0
2014-12-04 13:20:00,15.81,15.82,15.78,15.8,1088000.0,15.81,15.82,15.78,15.8,1088000.0
2014-12-04 13:30:00,15.8,15.81,15.79,15.79,498000.0,15.8,15.81,15.79,15.79,498000.0
2014-12-04 13:40:00,15.8,15.81,15.79,15.8,534000.0,15.8,15.81,15.79,15.8,534000.0
2014-12-04 13:50:00,15.8,15.81,15.79,15.81,644000.0,15.8,15.81,15.79,15.81,644000.0
2014-12-04 14:00:00,15.8,15.83,15.79,15.83,480000.0,15.8,15.83,15.79,15.83,480000.0
2014-12-04 14:10:00,15.83,15.84,15.81,15.82,618000.0,15.83,15.84,15.81,15.82,618000.0
2014-12-04 14:20:00,15.82,15.86,15.82,15.84,752000.0,15.82,15.86,15.82,15.84,752000.0
2014-12-04 14:30:00,15.85,15.85,15.81,15.82,1010000.0,15.85,15.85,15.81,15.82,1010000.0
2014-12-04 14:40:00,15.82,15.83,15.81,15.82,448000.0,15.82,15.83,15.81,15.82,448000.0
2014-12-04 14:50:00,15.82,15.84,15.81,15.83,956000.0,15.82,15.84,15.81,15.83,956000.0
2014-12-04 15:00:00,15.83,15.85,15.83,15.85,858000.0,15.83,15.85,15.83,15.85,858000.0
2014-12-04 15:10:00,15.85,15.85,15.82,15.83,676000.0,15.85,15.85,15.82,15.83,676000.0
2014-12-04 15:20:00,15.83,15.83,15.79,15.79,1536000.0,15.83,15.83,15.79,15.79,1536000.0
2014-12-04 15:30:00,15.79,15.83,15.78,15.82,1294000.0,15.79,15.83,15.78,15.82,1294000.0
2014-12-04 15:40:00,15.82,15.85,15.82,15.84,1788000.0,15.82,15.85,15.82,15.84,1788000.0
2014-12-04 15:50:00,15.84,15.86,15.83,15.85,3404000.0,15.84,15.86,15.83,15.85,3404000.0
2014-12-05 09:30:00,15.84,15.85,15.68,15.71,4064000.0,15.84,15.85,15.68,15.71,4064000.0
2014-12-05 09:40:00,15.7,15.71,15.63,15.65,3052000.0,15.7,15.71,15.63,15.65,3052000.0
2014-12-05 09:50:00,15.65,15.7,15.62,15.69,2868000.0,15.65,15.7,15.62,15.69,2868000.0
2014-12-05 10:00:00,15.7,15.7,15.64,15.68,1624000.0,15.7,15.7,15.64,15.68,1624000.0
2014-12-05 10:10:00,15.68,15.69,15.63,15.67,1268000.0,15.68,15.69,15.63,15.67,1268000.0
2014-12-05 10:20:00,15.67,15.67,15.6,15.6,1586000.0,15.67,15.67,15.6,15.6,1586000.0
2014-12-05 10:30:00,15.61,15.61,15.56,15.57,2954000.0,15.61,15.61,15.56,15.57,2954000.0
2014-12-05 10:40:00,15.57,15.6,15.54,15.57,1912000.0,15.57,15.6,15.54,15.57,1912000.0
2014-12-05 10:50:00,15.57,15.57,15.54,15.56,1096000.0,15.57,15.57,15.54,15.56,1096000.0
2014-12-05 11:00:00,15.56,15.58,15.55,15.55,1052000.0,15.56,15.58,15.55,15.55,1052000.0
2014-12-05 11:10:00,15.55,15.62,15.55,15.62,1042000.0,15.55,15.62,15.55,15.62,1042000.0
2014-12-05 11:20:00,15.62,15.64,15.61,15.63,748000.0,15.62,15.64,15.61,15.63,748000.0
2014-12-05 11:30:00,15.63,15.64,15.62,15.64,784000.0,15.63,15.64,15.62,15.64,784000.0
2014-12-05 11:40:00,15.64,15.65,15.63,15.64,664000.0,15.64,15.65,15.63,15.64,664000.0
2014-12-05 11:50:00,15.64,15.65,15.62,15.63,988000.0,15.64,15.65,15.62,15.63,988000.0
2014-12-05 12:00:00,15.63,15.63,15.6,15.62,430000.0,15.63,15.63,15.6,15.62,430000.0
2014-12-05 12:10:00,15.62,15.63,15.58,15.6,454000.0,15.62,15.63,15.58,15.6,454000.0
2014-12-05 12:20:00,15.6,15.63,15.6,15.63,424000.0,15.6,15.63,15.6,15.63,424000.0
2014-12-05 12:30:00,15.63,15.65,15.63,15.64,556000.0,15.63,15.65,15.63,15.64,556000.0
2014-12-05 12:40:00,15.64,15.65,15.63,15.63,464000.0,15.64,15.65,15.63,15.63,464000.0
2014-12-05 12:50:00,15.63,15.64,15.61,15.61,386000.0,15.63,15.64,15.61,15.61,386000.0
2014-12-05 13:00:00,15.61,15.61,15.59,15.59,880000.0,15.61,15.61,15.59,15.59,880000.0
2014-12-05 13:10:00,15.59,15.59,15.55,15.58,952000.0,15.59,15.59,15.55,15.58,952000.0
2014-12-05 13:20:00,15.57,15.58,15.55,15.58,872000.0,15.57,15.58,15.55,15.58,872000.0
2014-12-05 13:30:00,15.58,15.6,15.57,15.6,438000.0,15.58,15.6,15.57,15.6,438000.0
2014-12-05 13:40:00,15.6,15.61,15.59,15.6,446000.0,15.6,15.61,15.59,15.6,446000.0
2014-12-05 13:50:00,15.6,15.6,15.58,15.6,394000.0,15.6,15.6,15.58,15.6,394000.0
2014-12-05 14:00:00,15.6,15.63,15.59,15.62,692000.0,15.6,15.63,15.59,15.62,692000.0
2014-12-05 14:10:00,15.62,15.63,15.61,15.62,650000.0,15.62,15.63,15.61,15.62,650000.0
2014-12-05 14:20:00,15.62,15.62,15.6,15.62,1318000.0,15.62,15.62,15.6,15.62,1318000.0
2014-12-05 14:30:00,15.62,15.63,15.61,15.63,628000.0,15.62,15.63,15.61,15.63,628000.0
2014-12-05 14:40:00,15.64,15.64,15.62,15.64,914000.0,15.64,15.64,15.62,15.64,914000.0
2014-12-05 14:50:00,15.63,15.65,15.62,15.62,640000.0,15.63,15.65,15.62,15.62,640000.0
2014-12-05 15:00:00,15.63,15.64,15.62,15.63,850000.0,15.63,15.64,15.62,15.63,850000.0
2014-12-05 15:10:00,15.63,15.63,15.6,15.63,1614000.0,15.63,15.63,15.6,15.63,1614000.0
2014-12-05 15:20:00,15.63,15.63,15.6,15.61,1742000.0,15.63,15.63,15.6,15.61,1742000.0
2014-12-05 15:30:00,15.61,15.61,15.57,15.59,1600000.0,15.61,15.61,15.57,15.59,1600000.0
2014-12-05 15:40:00,15.59,15.6,15.58,15.6,2328000.0,15.59,15.6,15.58,15.6,2328000.0
2014-12-05 15:50:00,15.6,15.63,15.6,15.63,5736000.0,15.6,15.63,15.6,15.63,5736000.0
2014-12-08 09:30:00,15.58,15.78,15.56,15.77,3712000.0,15.58,15.78,15.56,15.77,3712000.0
2014-12-08 09:40:00,15.77,15.83,15.75,15.82,2976000.0,15.77,15.83,15.75,15.82,2976000.0
2014-12-08 09:50:00,15.82,15.82,15.69,15.72,2390000.0,15.82,15.82,15.69,15.72,2390000.0
2014-12-08 10:00:00,15.72,15.73,15.6,15.63,2978000.0,15.72,15.73,15.6,15.63,2978000.0
2014-12-08 10:10:00,15.63,15.65,15.62,15.65,1032000.0,15.63,15.65,15.62,15.65,1032000.0
2014-12-08 10:20:00,15.65,15.73,15.65,15.72,2206000.0,15.65,15.73,15.65,15.72,2206000.0
2014-12-08 10:30:00,15.73,15.76,15.66,15.67,2032000.0,15.73,15.76,15.66,15.67,2032000.0
2014-12-08 10:40:00,15.68,15.69,15.63,15.64,710000.0,15.68,15.69,15.63,15.64,710000.0
2014-12-08 10:50:00,15.64,15.69,15.64,15.68,420000.0,15.64,15.69,15.64,15.68,420000.0
2014-12-08 11:00:00,15.68,15.71,15.67,15.69,630000.0,15.68,15.71,15.67,15.69,630000.0
2014-12-08 11:10:00,15.69,15.69,15.6,15.6,1702000.0,15.69,15.69,15.6,15.6,1702000.0
2014-12-08 11:20:00,15.59,15.62,15.54,15.6,3338000.0,15.59,15.62,15.54,15.6,3338000.0
2014-12-08 11:30:00,15.6,15.61,15.56,15.57,590000.0,15.6,15.61,15.56,15.57,590000.0
2014-12-08 11:40:00,15.57,15.59,15.56,15.56,508000.0,15.57,15.59,15.56,15.56,508000.0
2014-12-08 11:50:00,15.56,15.57,15.51,15.52,942000.0,15.56,15.57,15.51,15.52,942000.0
2014-12-08 12:00:00,15.53,15.53,15.51,15.52,496000.0,15.53,15.53,15.51,15.52,496000.0
2014-12-08 12:10:00,15.51,15.52,15.41,15.42,2590000.0,15.51,15.52,15.41,15.42,2590000.0
2014-12-08 12:20:00,15.42,15.42,15.35,15.38,2174000.0,15.42,15.42,15.35,15.38,2174000.0
2014-12-08 12:30:00,15.37,15.42,15.36,15.41,1120000.0,15.37,15.42,15.36,15.41,1120000.0
2014-12-08 12:40:00,15.41,15.42,15.39,15.42,584000.0,15.41,15.42,15.39,15.42,584000.0
2014-12-08 12:50:00,15.42,15.43,15.39,15.41,892000.0,15.42,15.43,15.39,15.41,892000.0
2014-12-08 13:00:00,15.41,15.42,15.38,15.41,474000.0,15.41,15.42,15.38,15.41,474000.0
2014-12-08 13:10:00,15.4,15.41,15.38,15.38,846000.0,15.4,15.41,15.38,15.38,846000.0
2014-12-08 13:20:00,15.38,15.38,15.34,15.37,1680000.0,15.38,15.38,15.34,15.37,1680000.0
2014-12-08 13:30:00,15.37,15.37,15.28,15.3,1646000.0,15.37,15.37,15.28,15.3,1646000.0
2014-12-08 13:40:00,15.3,15.32,15.28,15.3,832000.0,15.3,15.32,15.28,15.3,832000.0
2014-12-08 13:50:00,15.3,15.32,15.28,15.29,786000.0,15.3,15.32,15.28,15.29,786000.0
2014-12-08 14:00:00,15.29,15.29,15.25,15.28,1396000.0,15.29,15.29,15.25,15.28,1396000.0
2014-12-08 14:10:00,15.28,15.28,15.24,15.27,960000.0,15.28,15.28,15.24,15.27,960000.0
2014-12-08 14:20:00,15.27,15.32,15.26,15.3,782000.0,15.27,15.32,15.26,15.3,782000.0
2014-12-08 14:30:00,15.3,15.31,15.28,15.3,698000.0,15.3,15.31,15.28,15.3,698000.0
2014-12-08 14:40:00,15.3,15.35,15.3,15.35,818000.0,15.3,15.35,15.3,15.35,818000.0
2014-12-08 14:50:00,15.35,15.36,15.3,15.31,1476000.0,15.35,15.36,15.3,15.31,1476000.0
2014-12-08 15:00:00,15.31,15.34,15.29,15.29,1090000.0,15.31,15.34,15.29,15.29,1090000.0
2014-12-08 15:10:00,15.29,15.31,15.26,15.27,1312000.0,15.29,15.31,15.26,15.27,1312000.0
2014-12-08 15:20:00,15.26,15.35,15.26,15.32,1300000.0,15.26,15.35,15.26,15.32,1300000.0
2014-12-08 15:30:00,15.33,15.33,15.29,15.31,1268000.0,15.33,15.33,15.29,15.31,1268000.0
2014-12-08 15:40:00,15.32,15.32,15.26,15.27,2152000.0,15.32,15.32,15.26,15.27,2152000.0
2014-12-08 15:50:00,15.26,15.34,15.26,15.33,4312000.0,15.26,15.34,15.26,15.33,4312000.0
2014-12-09 09:30:00,15.15,15.17,15.06,15.1,4632000.0,15.15,15.17,15.06,15.1,4632000.0
2014-12-09 09:40:00,15.1,15.3,15.08,15.3,3328000.0,15.1,15.3,15.08,15.3,3328000.0
2014-12-09 09:50:00,15.3,15.41,15.23,15.4,2856000.0,15.3,15.41,15.23,15.4,2856000.0
2014-12-09 10:00:00,15.4,15.42,15.37,15.38,3326000.0,15.4,15.42,15.37,15.38,3326000.0
2014-12-09 10:10:00,15.38,15.38,15.32,15.33,2560000.0,15.38,15.38,15.32,15.33,2560000.0
2014-12-09 10:20:00,15.33,15.36,15.25,15.26,2028000.0,15.33,15.36,15.25,15.26,2028000.0
2014-12-09 10:30:00,15.26,15.27,15.24,15.25,2452000.0,15.26,15.27,15.24,15.25,2452000.0
2014-12-09 10:40:00,15.25,15.31,15.25,15.3,1930000.0,15.25,15.31,15.25,15.3,1930000.0
2014-12-09 10:50:00,15.31,15.36,15.27,15.34,1176000.0,15.31,15.36,15.27,15.34,1176000.0
2014-12-09 11:00:00,15.33,15.34,15.29,15.29,862000.0,15.33,15.34,15.29,15.29,862000.0
2014-12-09 11:10:00,15.29,15.32,15.27,15.31,636000.0,15.29,15.32,15.27,15.31,636000.0
2014-12-09 11:20:00,15.31,15.43,15.3,15.42,1432000.0,15.31,15.43,15.3,15.42,1432000.0
2014-12-09 11:30:00,15.41,15.43,15.4,15.4,1392000.0,15.41,15.43,15.4,15.4,1392000.0
2014-12-09 11:40:00,15.4,15.41,15.36,15.38,1114000.0,15.4,15.41,15.36,15.38,1114000.0
2014-12-09 11:50:00,15.38,15.4,15.35,15.4,1284000.0,15.38,15.4,15.35,15.4,1284000.0
2014-12-09 12:00:00,15.39,15.42,15.36,15.42,974000.0,15.39,15.42,15.36,15.42,974000.0
2014-12-09 12:10:00,15.41,15.42,15.37,15.38,986000.0,15.41,15.42,15.37,15.38,986000.0
2014-12-09 12:20:00,15.38,15.48,15.37,15.48,1288000.0,15.38,15.48,15.37,15.48,1288000.0
2014-12-09 12:30:00,15.49,15.54,15.48,15.49,2714000.0,15.49,15.54,15.48,15.49,2714000.0
2014-12-09 12:40:00,15.49,15.5,15.48,15.48,1326000.0,15.49,15.5,15.48,15.48,1326000.0
2014-12-09 12:50:00,15.49,15.51,15.48,15.49,864000.0,15.49,15.51,15.48,15.49,864000.0
2014-12-09 13:00:00,15.49,15.57,15.48,15.57,1080000.0,15.49,15.57,15.48,15.57,1080000.0
2014-12-09 13:10:00,15.57,15.59,15.55,15.58,1446000.0,15.57,15.59,15.55,15.58,1446000.0
2014-12-09 13:20:00,15.58,15.58,15.56,15.58,952000.0,15.58,15.58,15.56,15.58,952000.0
2014-12-09 13:30:00,15.58,15.68,15.58,15.66,1950000.0,15.58,15.68,15.58,15.66,1950000.0
2014-12-09 13:40:00,15.66,15.66,15.61,15.63,1134000.0,15.66,15.66,15.61,15.63,1134000.0
2014-12-09 13:50:00,15.62,15.62,15.58,15.6,1794000.0,15.62,15.62,15.58,15.6,1794000.0
2014-12-09 14:00:00,15.6,15.62,15.59,15.6,1214000.0,15.6,15.62,15.59,15.6,1214000.0
2014-12-09 14:10:00,15.6,15.6,15.57,15.58,926000.0,15.6,15.6,15.57,15.58,926000.0
2014-12-09 14:20:00,15.58,15.6,15.57,15.59,594000.0,15.58,15.6,15.57,15.59,594000.0
2014-12-09 14:30:00,15.6,15.6,15.55,15.57,630000.0,15.6,15.6,15.55,15.57,630000.0
2014-12-09 14:40:00,15.57,15.57,15.54,15.55,788000.0,15.57,15.57,15.54,15.55,788000.0
2014-12-09 14:50:00,15.55,15.59,15.53,15.58,1016000.0,15.55,15.59,15.53,15.58,1016000.0
2014-12-09 15:00:00,15.58,15.61,15.58,15.59,1570000.0,15.58,15.61,15.58,15.59,1570000.0
2014-12-09 15:10:00,15.59,15.6,15.55,15.6,2216000.0,15.59,15.6,15.55,15.6,2216000.0
2014-12-09 15:20:00,15.6,15.61,15.59,15.59,788000.0,15.6,15.61,15.59,15.59,788000.0
2014-12-09 15:30:00,15.59,15.64,15.59,15.62,1566000.0,15.59,15.64,15.59,15.62,1566000.0
2014-12-09 15:40:00,15.62,15.64,15.62,15.63,1790000.0,15.62,15.64,15.62,15.63,1790000.0
2014-12-09 15:50:00,15.63,15.64,15.62,15.63,3752000.0,15.63,15.64,15.62,15.63,3752000.0
2014-12-10 09:30:00,15.6,15.66,15.51,15.56,3800000.0,15.6,15.66,15.51,15.56,3800000.0
2014-12-10 09:40:00,15.56,15.59,15.46,15.48,1450000.0,15.56,15.59,15.46,15.48,1450000.0
2014-12-10 09:50:00,15.47,15.53,15.43,15.48,1684000.0,15.47,15.53,15.43,15.48,1684000.0
2014-12-10 10:00:00,15.49,15.51,15.44,15.48,1288000.0,15.49,15.51,15.44,15.48,1288000.0
2014-12-10 10:10:00,15.47,15.49,15.44,15.48,1054000.0,15.47,15.49,15.44,15.48,1054000.0
2014-12-10 10:20:00,15.47,15.49,15.41,15.43,1152000.0,15.47,15.49,15.41,15.43,1152000.0
2014-12-10 10:30:00,15.43,15.43,15.36,15.43,1558000.0,15.43,15.43,15.36,15.43,1558000.0
2014-12-10 10:40:00,15.43,15.48,15.41,15.43,886000.0,15.43,15.48,15.41,15.43,886000.0
2014-12-10 10:50:00,15.42,15.49,15.4,15.48,788000.0,15.42,15.49,15.4,15.48,788000.0
2014-12-10 11:00:00,15.49,15.54,15.48,15.51,1708000.0,15.49,15.54,15.48,15.51,1708000.0
2014-12-10 11:10:00,15.51,15.52,15.48,15.49,778000.0,15.51,15.52,15.48,15.49,778000.0
2014-12-10 11:20:00,15.48,15.54,15.47,15.5,688000.0,15.48,15.54,15.47,15.5,688000.0
2014-12-10 11:30:00,15.49,15.5,15.43,15.46,816000.0,15.49,15.5,15.43,15.46,816000.0
2014-12-10 11:40:00,15.46,15.47,15.41,15.46,352000.0,15.46,15.47,15.41,15.46,352000.0
2014-12-10 11:50:00,15.46,15.51,15.46,15.5,726000.0,15.46,15.51,15.46,15.5,726000.0
2014-12-10 12:00:00,15.5,15.5,15.47,15.48,252000.0,15.5,15.5,15.47,15.48,252000.0
2014-12-10 12:10:00,15.48,15.48,15.4,15.4,894000.0,15.48,15.48,15.4,15.4,894000.0
2014-12-10 12:20:00,15.4,15.43,15.38,15.4,946000.0,15.4,15.43,15.38,15.4,946000.0
2014-12-10 12:30:00,15.41,15.44,15.4,15.42,546000.0,15.41,15.44,15.4,15.42,546000.0
2014-12-10 12:40:00,15.42,15.44,15.41,15.43,298000.0,15.42,15.44,15.41,15.43,298000.0
2014-12-10 12:50:00,15.43,15.46,15.42,15.43,414000.0,15.43,15.46,15.42,15.43,414000.0
2014-12-10 13:00:00,15.43,15.45,15.4,15.4,398000.0,15.43,15.45,15.4,15.4,398000.0
2014-12-10 13:10:00,15.4,15.44,15.4,15.42,600000.0,15.4,15.44,15.4,15.42,600000.0
2014-12-10 13:20:00,15.42,15.44,15.39,15.42,568000.0,15.42,15.44,15.39,15.42,568000.0
2014-12-10 13:30:00,15.42,15.42,15.4,15.41,424000.0,15.42,15.42,15.4,15.41,424000.0
2014-12-10 13:40:00,15.41,15.43,15.39,15.4,930000.0,15.41,15.43,15.39,15.4,930000.0
2014-12-10 13:50:00,15.39,15.41,15.38,15.38,960000.0,15.39,15.41,15.38,15.38,960000.0
2014-12-10 14:00:00,15.38,15.38,15.34,15.37,1486000.0,15.38,15.38,15.34,15.37,1486000.0
2014-12-10 14:10:00,15.37,15.38,15.33,15.38,1268000.0,15.37,15.38,15.33,15.38,1268000.0
2014-12-10 14:20:00,15.37,15.38,15.34,15.37,1142000.0,15.37,15.38,15.34,15.37,1142000.0
2014-12-10 14:30:00,15.37,15.37,15.32,15.32,1370000.0,15.37,15.37,15.32,15.32,1370000.0
2014-12-10 14:40:00,15.32,15.36,15.32,15.35,1864000.0,15.32,15.36,15.32,15.35,1864000.0
2014-12-10 14:50:00,15.35,15.36,15.29,15.29,1514000.0,15.35,15.36,15.29,15.29,1514000.0
2014-12-10 15:00:00,15.29,15.33,15.28,15.32,1318000.0,15.29,15.33,15.28,15.32,1318000.0
2014-12-10 15:10:00,15.32,15.36,15.32,15.35,1432000.0,15.32,15.36,15.32,15.35,1432000.0
2014-12-10 15:20:00,15.34,15.37,15.34,15.35,1756000.0,15.34,15.37,15.34,15.35,1756000.0
2014-12-10 15:30:00,15.35,15.35,15.3,15.31,2742000.0,15.35,15.35,15.3,15.31,2742000.0
2014-12-10 15:40:00,15.31,15.31,15.23,15.25,2632000.0,15.31,15.31,15.23,15.25,2632000.0
2014-12-10 15:50:00,15.24,15.3,15.23,15.29,4530000.0,15.24,15.3,15.23,15.29,4530000.0
2014-12-11 09:30:00,15.39,15.41,15.3,15.37,3144000.0,15.39,15.41,15.3,15.37,3144000.0
2014-12-11 09:40:00,15.37,15.41,15.33,15.36,1772000.0,15.37,15.41,15.33,15.36,1772000.0
2014-12-11 09:50:00,15.36,15.46,15.35,15.46,1812000.0,15.36,15.46,15.35,15.46,1812000.0
2014-12-11 10:00:00,15.45,15.51,15.45,15.47,2984000.0,15.45,15.51,15.45,15.47,2984000.0
2014-12-11 10:10:00,15.47,15.55,15.44,15.54,1548000.0,15.47,15.55,15.44,15.54,1548000.0
2014-12-11 10:20:00,15.54,15.63,15.53,15.62,2260000.0,15.54,15.63,15.53,15.62,2260000.0
2014-12-11 10:30:00,15.62,15.63,15.57,15.62,1896000.0,15.62,15.63,15.57,15.62,1896000.0
2014-12-11 10:40:00,15.62,15.62,15.55,15.56,1844000.0,15.62,15.62,15.55,15.56,1844000.0
2014-12-11 10:50:00,15.56,15.56,15.51,15.51,2312000.0,15.56,15.56,15.51,15.51,2312000.0
2014-12-11 11:00:00,15.5,15.52,15.46,15.47,2446000.0,15.5,15.52,15.46,15.47,2446000.0
2014-12-11 11:10:00,15.47,15.53,15.46,15.52,1688000.0,15.47,15.53,15.46,15.52,1688000.0
2014-12-11 11:20:00,15.52,15.55,15.49,15.54,1184000.0,15.52,15.55,15.49,15.54,1184000.0
2014-12-11 11:30:00,15.55,15.6,15.54,15.58,1164000.0,15.55,15.6,15.54,15.58,1164000.0
2014-12-11 11:40:00,15.59,15.6,15.54,15.54,766000.0,15.59,15.6,15.54,15.54,766000.0
2014-12-11 11:50:00,15.55,15.59,15.54,15.54,724000.0,15.55,15.59,15.54,15.54,724000.0
2014-12-11 12:00:00,15.55,15.56,15.53,15.53,796000.0,15.55,15.56,15.53,15.53,796000.0
2014-12-11 12:10:00,15.53,15.53,15.51,15.52,446000.0,15.53,15.53,15.51,15.52,446000.0
2014-12-11 12:20:00,15.52,15.53,15.51,15.51,426000.0,15.52,15.53,15.51,15.51,426000.0
2014-12-11 12:30:00,15.51,15.51,15.47,15.5,848000.0,15.51,15.51,15.47,15.5,848000.0
2014-12-11 12:40:00,15.5,15.55,15.49,15.55,946000.0,15.5,15.55,15.49,15.55,946000.0
2014-12-11 12:50:00,15.55,15.55,15.53,15.55,706000.0,15.55,15.55,15.53,15.55,706000.0
2014-12-11 13:00:00,15.54,15.55,15.53,15.54,686000.0,15.54,15.55,15.53,15.54,686000.0
2014-12-11 13:10:00,15.54,15.55,15.49,15.52,728000.0,15.54,15.55,15.49,15.52,728000.0
2014-12-11 13:20:00,15.52,15.54,15.51,15.52,442000.0,15.52,15.54,15.51,15.52,442000.0
2014-12-11 13:30:00,15.52,15.55,15.52,15.53,546000.0,15.52,15.55,15.52,15.53,546000.0
2014-12-11 13:40:00,15.53,15.55,15.53,15.54,518000.0,15.53,15.55,15.53,15.54,518000.0
2014-12-11 13:50:00,15.54,15.55,15.51,15.51,572000.0,15.54,15.55,15.51,15.51,572000.0
2014-12-11 14:00:00,15.5,15.54,15.49,15.52,694000.0,15.5,15.54,15.49,15.52,694000.0
2014-12-11 14:10:00,15.52,15.54,15.51,15.54,514000.0,15.52,15.54,15.51,15.54,514000.0
2014-12-11 14:20:00,15.54,15.54,15.42,15.45,2166000.0,15.54,15.54,15.42,15.45,2166000.0
2014-12-11 14:30:00,15.45,15.46,15.41,15.43,1370000.0,15.45,15.46,15.41,15.43,1370000.0
2014-12-11 14:40:00,15.43,15.45,15.38,15.38,936000.0,15.43,15.45,15.38,15.38,936000.0
2014-12-11 14:50:00,15.38,15.4,15.35,15.36,1028000.0,15.38,15.4,15.35,15.36,1028000.0
2014-12-11 15:00:00,15.37,15.42,15.36,15.4,824000.0,15.37,15.42,15.36,15.4,824000.0
2014-12-11 15:10:00,15.4,15.45,15.39,15.43,1210000.0,15.4,15.45,15.39,15.43,1210000.0
2014-12-11 15:20:00,15.42,15.46,15.41,15.44,834000.0,15.42,15.46,15.41,15.44,834000.0
2014-12-11 15:30:00,15.45,15.47,15.4,15.41,1048000.0,15.45,15.47,15.4,15.41,1048000.0
2014-12-11 15:40:00,15.41,15.44,15.38,15.39,1116000.0,15.41,15.44,15.38,15.39,1116000.0
2014-12-11 15:50:00,15.38,15.39,15.35,15.37,2754000.0,15.38,15.39,15.35,15.37,2754000.0
2014-12-12 09:30:00,15.22,15.34,15.15,15.34,3930000.0,15.22,15.34,15.15,15.34,3930000.0
2014-12-12 09:40:00,15.34,15.41,15.3,15.33,1730000.0,15.34,15.41,15.3,15.33,1730000.0
2014-12-12 09:50:00,15.34,15.43,15.34,15.39,1164000.0,15.34,15.43,15.34,15.39,1164000.0
2014-12-12 10:00:00,15.39,15.41,15.32,15.4,1674000.0,15.39,15.41,15.32,15.4,1674000.0
2014-12-12 10:10:00,15.41,15.41,15.33,15.38,1338000.0,15.41,15.41,15.33,15.38,1338000.0
2014-12-12 10:20:00,15.38,15.41,15.33,15.4,1090000.0,15.38,15.41,15.33,15.4,1090000.0
2014-12-12 10:30:00,15.39,15.42,15.35,15.35,796000.0,15.39,15.42,15.35,15.35,796000.0
2014-12-12 10:40:00,15.34,15.37,15.33,15.36,702000.0,15.34,15.37,15.33,15.36,702000.0
2014-12-12 10:50:00,15.35,15.37,15.3,15.33,1202000.0,15.35,15.37,15.3,15.33,1202000.0
2014-12-12 11:00:00,15.33,15.39,15.3,15.37,1214000.0,15.33,15.39,15.3,15.37,1214000.0
2014-12-12 11:10:00,15.37,15.44,15.35,15.38,1802000.0,15.37,15.44,15.35,15.38,1802000.0
2014-12-12 11:20:00,15.39,15.43,15.35,15.35,746000.0,15.39,15.43,15.35,15.35,746000.0
2014-12-12 11:30:00,15.35,15.5,15.35,15.49,1888000.0,15.35,15.5,15.35,15.49,1888000.0
2014-12-12 11:40:00,15.5,15.5,15.43,15.46,1726000.0,15.5,15.5,15.43,15.46,1726000.0
2014-12-12 11:50:00,15.46,15.48,15.42,15.44,1074000.0,15.46,15.48,15.42,15.44,1074000.0
2014-12-12 12:00:00,15.44,15.46,15.41,15.41,738000.0,15.44,15.46,15.41,15.41,738000.0
2014-12-12 12:10:00,15.42,15.46,15.39,15.45,630000.0,15.42,15.46,15.39,15.45,630000.0
2014-12-12 12:20:00,15.44,15.46,15.42,15.45,700000.0,15.44,15.46,15.42,15.45,700000.0
2014-12-12 12:30:00,15.45,15.46,15.41,15.43,624000.0,15.45,15.46,15.41,15.43,624000.0
2014-12-12 12:40:00,15.43,15.46,15.41,15.45,660000.0,15.43,15.46,15.41,15.45,660000.0
2014-12-12 12:50:00,15.45,15.45,15.4,15.42,640000.0,15.45,15.45,15.4,15.42,640000.0
2014-12-12 13:00:00,15.42,15.45,15.4,15.44,530000.0,15.42,15.45,15.4,15.44,530000.0
2014-12-12 13:10:00,15.44,15.49,15.41,15.47,1546000.0,15.44,15.49,15.41,15.47,1546000.0
2014-12-12 13:20:00,15.47,15.5,15.46,15.5,1232000.0,15.47,15.5,15.46,15.5,1232000.0
2014-12-12 13:30:00,15.51,15.53,15.5,15.53,1836000.0,15.51,15.53,15.5,15.53,1836000.0
2014-12-12 13:40:00,15.53,15.53,15.47,15.5,696000.0,15.53,15.53,15.47,15.5,696000.0
2014-12-12 13:50:00,15.5,15.5,15.49,15.5,726000.0,15.5,15.5,15.49,15.5,726000.0
2014-12-12 14:00:00,15.5,15.5,15.48,15.49,420000.0,15.5,15.5,15.48,15.49,420000.0
2014-12-12 14:10:00,15.49,15.49,15.46,15.48,542000.0,15.49,15.49,15.46,15.48,542000.0
2014-12-12 14:20:00,15.48,15.49,15.47,15.49,740000.0,15.48,15.49,15.47,15.49,740000.0
2014-12-12 14:30:00,15.49,15.5,15.47,15.47,1570000.0,15.49,15.5,15.47,15.47,1570000.0
2014-12-12 14:40:00,15.47,15.5,15.47,15.49,752000.0,15.47,15.5,15.47,15.49,752000.0
2014-12-12 14:50:00,15.49,15.51,15.48,15.5,702000.0,15.49,15.51,15.48,15.5,702000.0
2014-12-12 15:00:00,15.5,15.52,15.49,15.51,730000.0,15.5,15.52,15.49,15.51,730000.0
2014-12-12 15:10:00,15.5,15.51,15.48,15.48,956000.0,15.5,15.51,15.48,15.48,956000.0
2014-12-12 15:20:00,15.48,15.49,15.46,15.47,1324000.0,15.48,15.49,15.46,15.47,1324000.0
2014-12-12 15:30:00,15.47,15.47,15.4,15.41,1442000.0,15.47,15.47,15.4,15.41,1442000.0
2014-12-12 15:40:00,15.41,15.43,15.39,15.42,1958000.0,15.41,15.43,15.39,15.42,1958000.0
2014-12-12 15:50:00,15.41,15.41,15.37,15.38,4164000.0,15.41,15.41,15.37,15.38,4164000.0
2014-12-15 09:30:00,15.44,15.47,15.37,15.42,2574000.0,15.44,15.47,15.37,15.42,2574000.0
2014-12-15 09:40:00,15.43,15.54,15.43,15.5,2820000.0,15.43,15.54,15.43,15.5,2820000.0
2014-12-15 09:50:00,15.5,15.5,15.39,15.43,1212000.0,15.5,15.5,15.39,15.43,1212000.0
2014-12-15 10:00:00,15.43,15.43,15.28,15.29,1658000.0,15.43,15.43,15.28,15.29,1658000.0
2014-12-15 10:10:00,15.28,15.31,15.21,15.22,2612000.0,15.28,15.31,15.21,15.22,2612000.0
2014-12-15 10:20:00,15.21,15.22,15.11,15.19,3856000.0,15.21,15.22,15.11,15.19,3856000.0
2014-12-15 10:30:00,15.18,15.21,15.13,15.14,2530000.0,15.18,15.21,15.13,15.14,2530000.0
2014-12-15 10:40:00,15.13,15.17,15.12,15.13,3316000.0,15.13,15.17,15.12,15.13,3316000.0
2014-12-15 10:50:00,15.13,15.29,15.12,15.24,3030000.0,15.13,15.29,15.12,15.24,3030000.0
2014-12-15 11:00:00,15.23,15.23,15.16,15.22,1182000.0,15.23,15.23,15.16,15.22,1182000.0
2014-12-15 11:10:00,15.21,15.23,15.17,15.17,1132000.0,15.21,15.23,15.17,15.17,1132000.0
2014-12-15 11:20:00,15.18,15.21,15.16,15.19,1094000.0,15.18,15.21,15.16,15.19,1094000.0
2014-12-15 11:30:00,15.18,15.25,15.18,15.18,1054000.0,15.18,15.25,15.18,15.18,1054000.0
2014-12-15 11:40:00,15.18,15.22,15.17,15.19,612000.0,15.18,15.22,15.17,15.19,612000.0
2014-12-15 11:50:00,15.18,15.21,15.13,15.14,1544000.0,15.18,15.21,15.13,15.14,1544000.0
2014-12-15 12:00:00,15.14,15.23,15.14,15.22,1046000.0,15.14,15.23,15.14,15.22,1046000.0
2014-12-15 12:10:00,15.21,15.26,15.21,15.25,854000.0,15.21,15.26,15.21,15.25,854000.0
2014-12-15 12:20:00,15.25,15.36,15.23,15.35,2008000.0,15.25,15.36,15.23,15.35,2008000.0
2014-12-15 12:30:00,15.36,15.42,15.31,15.4,1824000.0,15.36,15.42,15.31,15.4,1824000.0
2014-12-15 12:40:00,15.4,15.42,15.38,15.42,1834000.0,15.4,15.42,15.38,15.42,1834000.0
2014-12-15 12:50:00,15.42,15.48,15.4,15.48,1566000.0,15.42,15.48,15.4,15.48,1566000.0
2014-12-15 13:00:00,15.47,15.49,15.44,15.44,1592000.0,15.47,15.49,15.44,15.44,1592000.0
2014-12-15 13:10:00,15.44,15.46,15.36,15.39,1184000.0,15.44,15.46,15.36,15.39,1184000.0
2014-12-15 13:20:00,15.4,15.47,15.39,15.41,998000.0,15.4,15.47,15.39,15.41,998000.0
2014-12-15 13:30:00,15.42,15.48,15.4,15.47,1302000.0,15.42,15.48,15.4,15.47,1302000.0
2014-12-15 13:40:00,15.46,15.48,15.41,15.41,966000.0,15.46,15.48,15.41,15.41,966000.0
2014-12-15 13:50:00,15.41,15.45,15.4,15.4,610000.0,15.41,15.45,15.4,15.4,610000.0
2014-12-15 14:00:00,15.4,15.43,15.38,15.41,516000.0,15.4,15.43,15.38,15.41,516000.0
2014-12-15 14:10:00,15.41,15.42,15.36,15.37,614000.0,15.41,15.42,15.36,15.37,614000.0
2014-12-15 14:20:00,15.37,15.43,15.35,15.39,978000.0,15.37,15.43,15.35,15.39,978000.0
2014-12-15 14:30:00,15.39,15.42,15.35,15.4,570000.0,15.39,15.42,15.35,15.4,570000.0
2014-12-15 14:40:00,15.4,15.41,15.32,15.34,814000.0,15.4,15.41,15.32,15.34,814000.0
2014-12-15 14:50:00,15.34,15.37,15.31,15.34,1190000.0,15.34,15.37,15.31,15.34,1190000.0
2014-12-15 15:00:00,15.33,15.37,15.33,15.34,1034000.0,15.33,15.37,15.33,15.34,1034000.0
2014-12-15 15:10:00,15.35,15.39,15.34,15.34,684000.0,15.35,15.39,15.34,15.34,684000.0
2014-12-15 15:20:00,15.34,15.35,15.31,15.31,764000.0,15.34,15.35,15.31,15.31,764000.0
2014-12-15 15:30:00,15.31,15.39,15.29,15.37,866000.0,15.31,15.39,15.29,15.37,866000.0
2014-12-15 15:40:00,15.37,15.37,15.32,15.35,1300000.0,15.37,15.37,15.32,15.35,1300000.0
2014-12-15 15:50:00,15.34,15.36,15.29,15.3,2626000.0,15.34,15.36,15.29,15.3,2626000.0
2014-12-16 09:30:00,15.22,15.22,15.02,15.04,7876000.0,15.22,15.22,15.02,15.04,7876000.0
2014-12-16 09:40:00,15.04,15.16,15.0,15.12,4674000.0,15.04,15.16,15.0,15.12,4674000.0
2014-12-16 09:50:00,15.11,15.16,15.06,15.1,2870000.0,15.11,15.16,15.06,15.1,2870000.0
2014-12-16 10:00:00,15.1,15.13,14.96,15.0,5060000.0,15.1,15.13,14.96,15.0,5060000.0
2014-12-16 10:10:00,15.0,15.08,14.95,15.06,5026000.0,15.0,15.08,14.95,15.06,5026000.0
2014-12-16 10:20:00,15.05,15.06,15.01,15.03,3068000.0,15.05,15.06,15.01,15.03,3068000.0
2014-12-16 10:30:00,15.03,15.04,14.95,14.98,2278000.0,15.03,15.04,14.95,14.98,2278000.0
2014-12-16 10:40:00,14.98,14.98,14.88,14.88,3180000.0,14.98,14.98,14.88,14.88,3180000.0
2014-12-16 10:50:00,14.88,14.99,14.88,14.95,3424000.0,14.88,14.99,14.88,14.95,3424000.0
2014-12-16 11:00:00,14.95,14.97,14.93,14.93,1992000.0,14.95,14.97,14.93,14.93,1992000.0
2014-12-16 11:10:00,14.94,15.0,14.93,14.99,1740000.0,14.94,15.0,14.93,14.99,1740000.0
2014-12-16 11:20:00,14.99,15.05,14.96,15.02,2888000.0,14.99,15.05,14.96,15.02,2888000.0
2014-12-16 11:30:00,15.03,15.05,15.0,15.02,3632000.0,15.03,15.05,15.0,15.02,3632000.0
2014-12-16 11:40:00,15.03,15.04,14.97,15.0,2780000.0,15.03,15.04,14.97,15.0,2780000.0
2014-12-16 11:50:00,15.0,15.01,14.94,14.94,1028000.0,15.0,15.01,14.94,14.94,1028000.0
2014-12-16 12:00:00,14.95,14.97,14.94,14.97,744000.0,14.95,14.97,14.94,14.97,744000.0
2014-12-16 12:10:00,14.97,15.01,14.94,14.99,1208000.0,14.97,15.01,14.94,14.99,1208000.0
2014-12-16 12:20:00,14.99,15.0,14.95,14.95,1570000.0,14.99,15.0,14.95,14.95,1570000.0
2014-12-16 12:30:00,14.95,14.99,14.93,14.98,2270000.0,14.95,14.99,14.93,14.98,2270000.0
2014-12-16 12:40:00,14.98,15.0,14.95,14.98,1362000.0,14.98,15.0,14.95,14.98,1362000.0
2014-12-16 12:50:00,14.98,15.01,14.97,14.98,1506000.0,14.98,15.01,14.97,14.98,1506000.0
2014-12-16 13:00:00,14.98,15.02,14.94,14.95,1386000.0,14.98,15.02,14.94,14.95,1386000.0
2014-12-16 13:10:00,14.94,14.95,14.83,14.87,2760000.0,14.94,14.95,14.83,14.87,2760000.0
2014-12-16 13:20:00,14.87,14.89,14.83,14.88,1094000.0,14.87,14.89,14.83,14.88,1094000.0
2014-12-16 13:30:00,14.87,14.92,14.84,14.91,1946000.0,14.87,14.92,14.84,14.91,1946000.0
2014-12-16 13:40:00,14.91,14.92,14.87,14.88,1154000.0,14.91,14.92,14.87,14.88,1154000.0
2014-12-16 13:50:00,14.88,14.94,14.88,14.91,8030000.0,14.88,14.94,14.88,14.91,8030000.0
2014-12-16 14:00:00,14.91,14.94,14.89,14.92,1622000.0,14.91,14.94,14.89,14.92,1622000.0
2014-12-16 14:10:00,14.92,14.94,14.89,14.9,1302000.0,14.92,14.94,14.89,14.9,1302000.0
2014-12-16 14:20:00,14.91,14.92,14.88,14.89,752000.0,14.91,14.92,14.88,14.89,752000.0
2014-12-16 14:30:00,14.89,14.92,14.88,14.91,1074000.0,14.89,14.92,14.88,14.91,1074000.0
2014-12-16 14:40:00,14.9,14.92,14.85,14.87,1058000.0,14.9,14.92,14.85,14.87,1058000.0
2014-12-16 14:50:00,14.87,14.87,14.8,14.81,2132000.0,14.87,14.87,14.8,14.81,2132000.0
2014-12-16 15:00:00,14.81,14.83,14.79,14.83,2324000.0,14.81,14.83,14.79,14.83,2324000.0
2014-12-16 15:10:00,14.82,14.85,14.81,14.84,3696000.0,14.82,14.85,14.81,14.84,3696000.0
2014-12-16 15:20:00,14.84,14.86,14.82,14.82,1896000.0,14.84,14.86,14.82,14.82,1896000.0
2014-12-16 15:30:00,14.81,14.86,14.79,14.8,4460000.0,14.81,14.86,14.79,14.8,4460000.0
2014-12-16 15:40:00,14.8,14.82,14.78,14.82,2968000.0,14.8,14.82,14.78,14.82,2968000.0
2014-12-16 15:50:00,14.81,14.81,14.75,14.75,7728000.0,14.81,14.81,14.75,14.75,7728000.0
2014-12-17 09:30:00,14.8,14.94,14.8,14.81,4206000.0,14.8,14.94,14.8,14.81,4206000.0
2014-12-17 09:40:00,14.82,14.91,14.79,14.83,2982000.0,14.82,14.91,14.79,14.83,2982000.0
2014-12-17 09:50:00,14.84,14.92,14.83,14.85,2588000.0,14.84,14.92,14.83,14.85,2588000.0
2014-12-17 10:00:00,14.86,14.88,14.78,14.78,2248000.0,14.86,14.88,14.78,14.78,2248000.0
2014-12-17 10:10:00,14.78,14.81,14.7,14.77,2362000.0,14.78,14.81,14.7,14.77,2362000.0
2014-12-17 10:20:00,14.77,14.77,14.67,14.68,2400000.0,14.77,14.77,14.67,14.68,2400000.0
2014-12-17 10:30:00,14.69,14.73,14.65,14.73,1594000.0,14.69,14.73,14.65,14.73,1594000.0
2014-12-17 10:40:00,14.73,14.81,14.71,14.8,2008000.0,14.73,14.81,14.71,14.8,2008000.0
2014-12-17 10:50:00,14.81,14.85,14.77,14.77,1520000.0,14.81,14.85,14.77,14.77,1520000.0
2014-12-17 11:00:00,14.79,14.81,14.78,14.78,1222000.0,14.79,14.81,14.78,14.78,1222000.0
2014-12-17 11:10:00,14.79,14.81,14.78,14.8,844000.0,14.79,14.81,14.78,14.8,844000.0
2014-12-17 11:20:00,14.8,14.81,14.77,14.78,1456000.0,14.8,14.81,14.77,14.78,1456000.0
2014-12-17 11:30:00,14.78,14.82,14.78,14.8,842000.0,14.78,14.82,14.78,14.8,842000.0
2014-12-17 11:40:00,14.8,14.81,14.77,14.78,954000.0,14.8,14.81,14.77,14.78,954000.0
2014-12-17 11:50:00,14.78,14.79,14.76,14.78,1008000.0,14.78,14.79,14.76,14.78,1008000.0
2014-12-17 12:00:00,14.78,14.83,14.77,14.81,1228000.0,14.78,14.83,14.77,14.81,1228000.0
2014-12-17 12:10:00,14.82,14.82,14.78,14.78,1036000.0,14.82,14.82,14.78,14.78,1036000.0
2014-12-17 12:20:00,14.78,14.79,14.75,14.76,1434000.0,14.78,14.79,14.75,14.76,1434000.0
2014-12-17 12:30:00,14.75,14.78,14.75,14.75,950000.0,14.75,14.78,14.75,14.75,950000.0
2014-12-17 12:40:00,14.75,14.81,14.75,14.8,1142000.0,14.75,14.81,14.75,14.8,1142000.0
2014-12-17 12:50:00,14.8,14.86,14.8,14.82,1214000.0,14.8,14.86,14.8,14.82,1214000.0
2014-12-17 13:00:00,14.83,14.85,14.82,14.83,1070000.0,14.83,14.85,14.82,14.83,1070000.0
2014-12-17 13:10:00,14.84,14.84,14.8,14.82,450000.0,14.84,14.84,14.8,14.82,450000.0
2014-12-17 13:20:00,14.82,14.83,14.79,14.8,1232000.0,14.82,14.83,14.79,14.8,1232000.0
2014-12-17 13:30:00,14.8,14.82,14.79,14.81,1128000.0,14.8,14.82,14.79,14.81,1128000.0
2014-12-17 13:40:00,14.81,14.86,14.81,14.83,802000.0,14.81,14.86,14.81,14.83,802000.0
2014-12-17 13:50:00,14.83,14.88,14.83,14.88,788000.0,14.83,14.88,14.83,14.88,788000.0
2014-12-17 14:00:00,14.87,14.93,14.86,14.91,3340000.0,14.87,14.93,14.86,14.91,3340000.0
2014-12-17 14:10:00,14.91,14.94,14.88,14.9,9672000.0,14.91,14.94,14.88,14.9,9672000.0
2014-12-17 14:20:00,14.9,14.92,14.86,14.92,1174000.0,14.9,14.92,14.86,14.92,1174000.0
2014-12-17 14:30:00,14.91,14.98,14.87,14.95,2704000.0,14.91,14.98,14.87,14.95,2704000.0
2014-12-17 14:40:00,14.96,14.96,14.9,14.91,982000.0,14.96,14.96,14.9,14.91,982000.0
2014-12-17 14:50:00,14.91,14.91,14.88,14.89,1798000.0,14.91,14.91,14.88,14.89,1798000.0
2014-12-17 15:00:00,14.88,14.88,14.83,14.83,1286000.0,14.88,14.88,14.83,14.83,1286000.0
2014-12-17 15:10:00,14.84,14.88,14.83,14.87,1156000.0,14.84,14.88,14.83,14.87,1156000.0
2014-12-17 15:20:00,14.88,14.93,14.85,14.93,862000.0,14.88,14.93,14.85,14.93,862000.0
2014-12-17 15:30:00,14.94,14.95,14.91,14.94,1400000.0,14.94,14.95,14.91,14.94,1400000.0
2014-12-17 15:40:00,14.94,14.98,14.94,14.97,2426000.0,14.94,14.98,14.94,14.97,2426000.0
2014-12-17 15:50:00,14.97,14.97,14.91,14.94,4370000.0,14.97,14.97,14.91,14.94,4370000.0
2014-12-18 09:30:00,15.2,15.22,15.03,15.09,7010000.0,15.2,15.22,15.03,15.09,7010000.0
2014-12-18 09:40:00,15.09,15.1,15.0,15.01,4388000.0,15.09,15.1,15.0,15.01,4388000.0
2014-12-18 09:50:00,15.02,15.04,14.89,14.9,4956000.0,15.02,15.04,14.89,14.9,4956000.0
2014-12-18 10:00:00,14.9,14.99,14.88,14.97,4248000.0,14.9,14.99,14.88,14.97,4248000.0
2014-12-18 10:10:00,14.97,14.98,14.85,14.86,6562000.0,14.97,14.98,14.85,14.86,6562000.0
2014-12-18 10:20:00,14.86,14.93,14.86,14.89,2122000.0,14.86,14.93,14.86,14.89,2122000.0
2014-12-18 10:30:00,14.89,14.9,14.81,14.81,3118000.0,14.89,14.9,14.81,14.81,3118000.0
2014-12-18 10:40:00,14.81,14.83,14.75,14.8,4020000.0,14.81,14.83,14.75,14.8,4020000.0
2014-12-18 10:50:00,14.79,14.81,14.76,14.76,2622000.0,14.79,14.81,14.76,14.76,2622000.0
2014-12-18 11:00:00,14.76,14.76,14.68,14.7,3578000.0,14.76,14.76,14.68,14.7,3578000.0
2014-12-18 11:10:00,14.7,14.75,14.66,14.75,3536000.0,14.7,14.75,14.66,14.75,3536000.0
2014-12-18 11:20:00,14.75,14.79,14.73,14.76,4288000.0,14.75,14.79,14.73,14.76,4288000.0
2014-12-18 11:30:00,14.77,14.78,14.73,14.75,2230000.0,14.77,14.78,14.73,14.75,2230000.0
2014-12-18 11:40:00,14.75,14.75,14.7,14.73,3230000.0,14.75,14.75,14.7,14.73,3230000.0
2014-12-18 11:50:00,14.73,14.79,14.72,14.78,4266000.0,14.73,14.79,14.72,14.78,4266000.0
2014-12-18 12:00:00,14.79,14.83,14.78,14.82,3828000.0,14.79,14.83,14.78,14.82,3828000.0
2014-12-18 12:10:00,14.82,14.85,14.79,14.81,2668000.0,14.82,14.85,14.79,14.81,2668000.0
2014-12-18 12:20:00,14.81,14.82,14.77,14.81,1892000.0,14.81,14.82,14.77,14.81,1892000.0
2014-12-18 12:30:00,14.81,14.85,14.81,14.84,2900000.0,14.81,14.85,14.81,14.84,2900000.0
2014-12-18 12:40:00,14.84,14.86,14.82,14.83,2444000.0,14.84,14.86,14.82,14.83,2444000.0
2014-12-18 12:50:00,14.83,14.84,14.81,14.82,1656000.0,14.83,14.84,14.81,14.82,1656000.0
2014-12-18 13:00:00,14.82,14.82,14.78,14.79,1816000.0,14.82,14.82,14.78,14.79,1816000.0
2014-12-18 13:10:00,14.79,14.79,14.77,14.78,2486000.0,14.79,14.79,14.77,14.78,2486000.0
2014-12-18 13:20:00,14.78,14.81,14.74,14.81,3416000.0,14.78,14.81,14.74,14.81,3416000.0
2014-12-18 13:30:00,14.81,14.88,14.8,14.86,3004000.0,14.81,14.88,14.8,14.86,3004000.0
2014-12-18 13:40:00,14.86,14.86,14.84,14.85,1838000.0,14.86,14.86,14.84,14.85,1838000.0
2014-12-18 13:50:00,14.85,14.95,14.85,14.95,2166000.0,14.85,14.95,14.85,14.95,2166000.0
2014-12-18 14:00:00,14.95,14.96,14.88,14.88,2652000.0,14.95,14.96,14.88,14.88,2652000.0
2014-12-18 14:10:00,14.88,14.89,14.87,14.87,1868000.0,14.88,14.89,14.87,14.87,1868000.0
2014-12-18 14:20:00,14.87,14.87,14.84,14.85,1814000.0,14.87,14.87,14.84,14.85,1814000.0
2014-12-18 14:30:00,14.84,14.89,14.83,14.88,1986000.0,14.84,14.89,14.83,14.88,1986000.0
2014-12-18 14:40:00,14.88,14.89,14.83,14.83,1264000.0,14.88,14.89,14.83,14.83,1264000.0
2014-12-18 14:50:00,14.83,14.86,14.83,14.85,1486000.0,14.83,14.86,14.83,14.85,1486000.0
2014-12-18 15:00:00,14.85,14.89,14.83,14.84,2542000.0,14.85,14.89,14.83,14.84,2542000.0
2014-12-18 15:10:00,14.84,14.86,14.83,14.84,2136000.0,14.84,14.86,14.83,14.84,2136000.0
2014-12-18 15:20:00,14.84,14.86,14.84,14.85,2418000.0,14.84,14.86,14.84,14.85,2418000.0
2014-12-18 15:30:00,14.85,14.86,14.83,14.85,2498000.0,14.85,14.86,14.83,14.85,2498000.0
2014-12-18 15:40:00,14.85,14.89,14.85,14.88,3724000.0,14.85,14.89,14.85,14.88,3724000.0
2014-12-18 15:50:00,14.88,14.91,14.85,14.89,11314000.0,14.88,14.91,14.85,14.89,11314000.0
2014-12-19 09:30:00,14.83,14.88,14.78,14.83,25984000.0,14.83,14.88,14.78,14.83,25984000.0
2014-12-19 09:40:00,14.83,14.84,14.79,14.83,2740000.0,14.83,14.84,14.79,14.83,2740000.0
2014-12-19 09:50:00,14.83,14.84,14.8,14.84,2804000.0,14.83,14.84,14.8,14.84,2804000.0
2014-12-19 10:00:00,14.85,14.91,14.83,14.87,4360000.0,14.85,14.91,14.83,14.87,4360000.0
2014-12-19 10:10:00,14.87,14.92,14.87,14.92,2414000.0,14.87,14.92,14.87,14.92,2414000.0
2014-12-19 10:20:00,14.92,14.92,14.86,14.89,2732000.0,14.92,14.92,14.86,14.89,2732000.0
2014-12-19 10:30:00,14.89,14.92,14.87,14.91,2172000.0,14.89,14.92,14.87,14.91,2172000.0
2014-12-19 10:40:00,14.91,14.97,14.91,14.95,3810000.0,14.91,14.97,14.91,14.95,3810000.0
2014-12-19 10:50:00,14.95,15.08,14.95,15.05,3906000.0,14.95,15.08,14.95,15.05,3906000.0
2014-12-19 11:00:00,15.05,15.05,14.99,14.99,2418000.0,15.05,15.05,14.99,14.99,2418000.0
2014-12-19 11:10:00,14.99,15.02,14.99,14.99,2070000.0,14.99,15.02,14.99,14.99,2070000.0
2014-12-19 11:20:00,14.99,15.06,14.99,15.04,4018000.0,14.99,15.06,14.99,15.04,4018000.0
2014-12-19 11:30:00,15.04,15.05,15.01,15.03,1996000.0,15.04,15.05,15.01,15.03,1996000.0
2014-12-19 11:40:00,15.03,15.03,14.99,15.0,2228000.0,15.03,15.03,14.99,15.0,2228000.0
2014-12-19 11:50:00,14.99,15.03,14.98,15.01,2756000.0,14.99,15.03,14.98,15.01,2756000.0
2014-12-19 12:00:00,15.01,15.02,14.97,14.97,1864000.0,15.01,15.02,14.97,14.97,1864000.0
2014-12-19 12:10:00,14.97,15.0,14.94,14.99,1652000.0,14.97,15.0,14.94,14.99,1652000.0
2014-12-19 12:20:00,14.99,15.01,14.96,14.96,1338000.0,14.99,15.01,14.96,14.96,1338000.0
2014-12-19 12:30:00,14.96,14.98,14.93,14.97,1238000.0,14.96,14.98,14.93,14.97,1238000.0
2014-12-19 12:40:00,14.97,15.02,14.96,14.99,1872000.0,14.97,15.02,14.96,14.99,1872000.0
2014-12-19 12:50:00,14.99,15.01,14.98,14.99,1110000.0,14.99,15.01,14.98,14.99,1110000.0
2014-12-19 13:00:00,15.0,15.01,14.99,15.0,994000.0,15.0,15.01,14.99,15.0,994000.0
2014-12-19 13:10:00,15.0,15.02,14.99,15.0,1820000.0,15.0,15.02,14.99,15.0,1820000.0
2014-12-19 13:20:00,15.0,15.02,14.99,15.0,2158000.0,15.0,15.02,14.99,15.0,2158000.0
2014-12-19 13:30:00,15.0,15.02,14.99,15.0,1824000.0,15.0,15.02,14.99,15.0,1824000.0
2014-12-19 13:40:00,15.0,15.03,15.0,15.03,2438000.0,15.0,15.03,15.0,15.03,2438000.0
2014-12-19 13:50:00,15.03,15.04,15.0,15.0,2886000.0,15.03,15.04,15.0,15.0,2886000.0
2014-12-19 14:00:00,15.0,15.02,14.99,15.0,2058000.0,15.0,15.02,14.99,15.0,2058000.0
2014-12-19 14:10:00,14.99,15.0,14.98,14.98,948000.0,14.99,15.0,14.98,14.98,948000.0
2014-12-19 14:20:00,14.99,15.0,14.98,15.0,1576000.0,14.99,15.0,14.98,15.0,1576000.0
2014-12-19 14:30:00,15.0,15.02,14.99,15.0,2930000.0,15.0,15.02,14.99,15.0,2930000.0
2014-12-19 14:40:00,15.0,15.03,14.99,15.0,2206000.0,15.0,15.03,14.99,15.0,2206000.0
2014-12-19 14:50:00,15.0,15.05,15.0,15.05,3796000.0,15.0,15.05,15.0,15.05,3796000.0
2014-12-19 15:00:00,15.05,15.05,15.0,15.01,3162000.0,15.05,15.05,15.0,15.01,3162000.0
2014-12-19 15:10:00,15.01,15.02,14.99,15.02,3458000.0,15.01,15.02,14.99,15.02,3458000.0
2014-12-19 15:20:00,15.02,15.05,15.0,15.04,2996000.0,15.02,15.05,15.0,15.04,2996000.0
2014-12-19 15:30:00,15.03,15.04,15.0,15.0,3406000.0,15.03,15.04,15.0,15.0,3406000.0
2014-12-19 15:40:00,15.0,15.03,14.98,15.0,11916000.0,15.0,15.03,14.98,15.0,11916000.0
2014-12-19 15:50:00,15.0,15.01,14.98,14.99,5324000.0,15.0,15.01,14.98,14.99,5324000.0
2014-12-22 09:30:00,15.1,15.25,15.1,15.21,5542000.0,15.1,15.25,15.1,15.21,5542000.0
2014-12-22 09:40:00,15.22,15.25,15.19,15.22,3044000.0,15.22,15.25,15.19,15.22,3044000.0
2014-12-22 09:50:00,15.21,15.33,15.2,15.32,4100000.0,15.21,15.33,15.2,15.32,4100000.0
2014-12-22 10:00:00,15.32,15.36,15.28,15.3,3222000.0,15.32,15.36,15.28,15.3,3222000.0
2014-12-22 10:10:00,15.3,15.34,15.29,15.32,2110000.0,15.3,15.34,15.29,15.32,2110000.0
2014-12-22 10:20:00,15.33,15.33,15.29,15.3,1386000.0,15.33,15.33,15.29,15.3,1386000.0
2014-12-22 10:30:00,15.31,15.32,15.29,15.31,1580000.0,15.31,15.32,15.29,15.31,1580000.0
2014-12-22 10:40:00,15.31,15.32,15.27,15.29,1622000.0,15.31,15.32,15.27,15.29,1622000.0
2014-12-22 10:50:00,15.29,15.3,15.26,15.26,1144000.0,15.29,15.3,15.26,15.26,1144000.0
2014-12-22 11:00:00,15.26,15.26,15.23,15.24,1356000.0,15.26,15.26,15.23,15.24,1356000.0
2014-12-22 11:10:00,15.24,15.27,15.23,15.23,1644000.0,15.24,15.27,15.23,15.23,1644000.0
2014-12-22 11:20:00,15.23,15.29,15.22,15.27,1580000.0,15.23,15.29,15.22,15.27,1580000.0
2014-12-22 11:30:00,15.28,15.32,15.26,15.26,894000.0,15.28,15.32,15.26,15.26,894000.0
2014-12-22 11:40:00,15.25,15.27,15.24,15.25,1382000.0,15.25,15.27,15.24,15.25,1382000.0
2014-12-22 11:50:00,15.25,15.27,15.25,15.27,698000.0,15.25,15.27,15.25,15.27,698000.0
2014-12-22 12:00:00,15.27,15.28,15.25,15.28,864000.0,15.27,15.28,15.25,15.28,864000.0
2014-12-22 12:10:00,15.28,15.3,15.27,15.29,1156000.0,15.28,15.3,15.27,15.29,1156000.0
2014-12-22 12:20:00,15.29,15.31,15.27,15.29,556000.0,15.29,15.31,15.27,15.29,556000.0
2014-12-22 12:30:00,15.29,15.31,15.28,15.29,1850000.0,15.29,15.31,15.28,15.29,1850000.0
2014-12-22 12:40:00,15.29,15.3,15.26,15.28,1022000.0,15.29,15.3,15.26,15.28,1022000.0
2014-12-22 12:50:00,15.29,15.31,15.27,15.31,784000.0,15.29,15.31,15.27,15.31,784000.0
2014-12-22 13:00:00,15.31,15.33,15.3,15.31,772000.0,15.31,15.33,15.3,15.31,772000.0
2014-12-22 13:10:00,15.31,15.33,15.3,15.31,642000.0,15.31,15.33,15.3,15.31,642000.0
2014-12-22 13:20:00,15.31,15.33,15.3,15.31,912000.0,15.31,15.33,15.3,15.31,912000.0
2014-12-22 13:30:00,15.32,15.35,15.31,15.34,866000.0,15.32,15.35,15.31,15.34,866000.0
2014-12-22 13:40:00,15.35,15.37,15.34,15.37,1558000.0,15.35,15.37,15.34,15.37,1558000.0
2014-12-22 13:50:00,15.37,15.37,15.32,15.33,1958000.0,15.37,15.37,15.32,15.33,1958000.0
2014-12-22 14:00:00,15.33,15.34,15.32,15.34,976000.0,15.33,15.34,15.32,15.34,976000.0
2014-12-22 14:10:00,15.34,15.34,15.32,15.33,1174000.0,15.34,15.34,15.32,15.33,1174000.0
2014-12-22 14:20:00,15.33,15.35,15.32,15.35,982000.0,15.33,15.35,15.32,15.35,982000.0
2014-12-22 14:30:00,15.34,15.36,15.31,15.31,1230000.0,15.34,15.36,15.31,15.31,1230000.0
2014-12-22 14:40:00,15.31,15.32,15.3,15.3,1306000.0,15.31,15.32,15.3,15.3,1306000.0
2014-12-22 14:50:00,15.3,15.31,15.28,15.28,1188000.0,15.3,15.31,15.28,15.28,1188000.0
2014-12-22 15:00:00,15.29,15.32,15.28,15.31,1110000.0,15.29,15.32,15.28,15.31,1110000.0
2014-12-22 15:10:00,15.31,15.33,15.31,15.32,1228000.0,15.31,15.33,15.31,15.32,1228000.0
2014-12-22 15:20:00,15.32,15.33,15.32,15.32,1128000.0,15.32,15.33,15.32,15.32,1128000.0
2014-12-22 15:30:00,15.32,15.33,15.31,15.31,1450000.0,15.32,15.33,15.31,15.31,1450000.0
2014-12-22 15:40:00,15.31,15.34,15.31,15.34,1304000.0,15.31,15.34,15.31,15.34,1304000.0
2014-12-22 15:50:00,15.34,15.34,15.31,15.33,3182000.0,15.34,15.34,15.31,15.33,3182000.0
2014-12-23 09:30:00,15.35,15.37,15.28,15.28,3312000.0,15.35,15.37,15.28,15.28,3312000.0
2014-12-23 09:40:00,15.29,15.29,15.17,15.17,4218000.0,15.29,15.29,15.17,15.17,4218000.0
2014-12-23 09:50:00,15.17,15.2,15.16,15.19,2102000.0,15.17,15.2,15.16,15.19,2102000.0
2014-12-23 10:00:00,15.19,15.28,15.19,15.25,1692000.0,15.19,15.28,15.19,15.25,1692000.0
2014-12-23 10:10:00,15.25,15.27,15.22,15.23,1316000.0,15.25,15.27,15.22,15.23,1316000.0
2014-12-23 10:20:00,15.23,15.25,15.2,15.21,1678000.0,15.23,15.25,15.2,15.21,1678000.0
2014-12-23 10:30:00,15.21,15.28,15.2,15.27,1260000.0,15.21,15.28,15.2,15.27,1260000.0
2014-12-23 10:40:00,15.27,15.31,15.25,15.27,1322000.0,15.27,15.31,15.25,15.27,1322000.0
2014-12-23 10:50:00,15.27,15.3,15.26,15.26,1014000.0,15.27,15.3,15.26,15.26,1014000.0
2014-12-23 11:00:00,15.26,15.27,15.24,15.26,1232000.0,15.26,15.27,15.24,15.26,1232000.0
2014-12-23 11:10:00,15.26,15.3,15.24,15.29,920000.0,15.26,15.3,15.24,15.29,920000.0
2014-12-23 11:20:00,15.3,15.35,15.29,15.34,1072000.0,15.3,15.35,15.29,15.34,1072000.0
2014-12-23 11:30:00,15.34,15.37,15.33,15.37,974000.0,15.34,15.37,15.33,15.37,974000.0
2014-12-23 11:40:00,15.37,15.37,15.36,15.36,538000.0,15.37,15.37,15.36,15.36,538000.0
2014-12-23 11:50:00,15.36,15.37,15.31,15.32,948000.0,15.36,15.37,15.31,15.32,948000.0
2014-12-23 12:00:00,15.32,15.33,15.3,15.32,766000.0,15.32,15.33,15.3,15.32,766000.0
2014-12-23 12:10:00,15.32,15.33,15.29,15.33,750000.0,15.32,15.33,15.29,15.33,750000.0
2014-12-23 12:20:00,15.33,15.34,15.27,15.29,1054000.0,15.33,15.34,15.27,15.29,1054000.0
2014-12-23 12:30:00,15.28,15.31,15.25,15.31,1216000.0,15.28,15.31,15.25,15.31,1216000.0
2014-12-23 12:40:00,15.3,15.31,15.27,15.28,812000.0,15.3,15.31,15.27,15.28,812000.0
2014-12-23 12:50:00,15.28,15.28,15.25,15.25,708000.0,15.28,15.28,15.25,15.25,708000.0
2014-12-23 13:00:00,15.25,15.28,15.24,15.25,744000.0,15.25,15.28,15.24,15.25,744000.0
2014-12-23 13:10:00,15.25,15.29,15.25,15.27,782000.0,15.25,15.29,15.25,15.27,782000.0
2014-12-23 13:20:00,15.27,15.31,15.27,15.3,526000.0,15.27,15.31,15.27,15.3,526000.0
2014-12-23 13:30:00,15.3,15.31,15.29,15.29,488000.0,15.3,15.31,15.29,15.29,488000.0
2014-12-23 13:40:00,15.29,15.32,15.28,15.32,444000.0,15.29,15.32,15.28,15.32,444000.0
2014-12-23 13:50:00,15.32,15.33,15.32,15.33,464000.0,15.32,15.33,15.32,15.33,464000.0
2014-12-23 14:00:00,15.32,15.33,15.3,15.31,432000.0,15.32,15.33,15.3,15.31,432000.0
2014-12-23 14:10:00,15.31,15.32,15.3,15.31,532000.0,15.31,15.32,15.3,15.31,532000.0
2014-12-23 14:20:00,15.31,15.33,15.31,15.33,422000.0,15.31,15.33,15.31,15.33,422000.0
2014-12-23 14:30:00,15.33,15.35,15.33,15.34,418000.0,15.33,15.35,15.33,15.34,418000.0
2014-12-23 14:40:00,15.33,15.34,15.29,15.3,668000.0,15.33,15.34,15.29,15.3,668000.0
2014-12-23 14:50:00,15.3,15.33,15.29,15.31,572000.0,15.3,15.33,15.29,15.31,572000.0
2014-12-23 15:00:00,15.31,15.34,15.31,15.34,650000.0,15.31,15.34,15.31,15.34,650000.0
2014-12-23 15:10:00,15.35,15.35,15.34,15.34,596000.0,15.35,15.35,15.34,15.34,596000.0
2014-12-23 15:20:00,15.34,15.35,15.3,15.3,724000.0,15.34,15.35,15.3,15.3,724000.0
2014-12-23 15:30:00,15.3,15.33,15.29,15.33,712000.0,15.3,15.33,15.29,15.33,712000.0
2014-12-23 15:40:00,15.33,15.33,15.31,15.32,816000.0,15.33,15.33,15.31,15.32,816000.0
2014-12-23 15:50:00,15.32,15.34,15.31,15.31,2464000.0,15.32,15.34,15.31,15.31,2464000.0
2014-12-24 09:30:00,15.32,15.35,15.29,15.32,1382000.0,15.32,15.35,15.29,15.32,1382000.0
2014-12-24 09:40:00,15.32,15.32,15.23,15.31,1030000.0,15.32,15.32,15.23,15.31,1030000.0
2014-12-24 09:50:00,15.31,15.31,15.27,15.28,870000.0,15.31,15.31,15.27,15.28,870000.0
2014-12-24 10:00:00,15.28,15.3,15.27,15.29,748000.0,15.28,15.3,15.27,15.29,748000.0
2014-12-24 10:10:00,15.29,15.29,15.25,15.25,1022000.0,15.29,15.29,15.25,15.25,1022000.0
2014-12-24 10:20:00,15.26,15.27,15.21,15.22,1480000.0,15.26,15.27,15.21,15.22,1480000.0
2014-12-24 10:30:00,15.22,15.27,15.21,15.26,1564000.0,15.22,15.27,15.21,15.26,1564000.0
2014-12-24 10:40:00,15.25,15.26,15.21,15.22,1566000.0,15.25,15.26,15.21,15.22,1566000.0
2014-12-24 10:50:00,15.22,15.26,15.21,15.25,1116000.0,15.22,15.26,15.21,15.25,1116000.0
2014-12-24 11:00:00,15.26,15.26,15.25,15.25,1094000.0,15.26,15.26,15.25,15.25,1094000.0
2014-12-24 11:10:00,15.26,15.26,15.23,15.24,1126000.0,15.26,15.26,15.23,15.24,1126000.0
2014-12-24 11:20:00,15.23,15.26,15.22,15.22,1068000.0,15.23,15.26,15.22,15.22,1068000.0
2014-12-24 11:30:00,15.23,15.24,15.21,15.22,924000.0,15.23,15.24,15.21,15.22,924000.0
2014-12-24 11:40:00,15.22,15.22,15.18,15.18,1342000.0,15.22,15.22,15.18,15.18,1342000.0
2014-12-24 11:50:00,15.19,15.2,15.18,15.19,804000.0,15.19,15.2,15.18,15.19,804000.0
2014-12-24 12:00:00,15.18,15.23,15.18,15.2,1176000.0,15.18,15.23,15.18,15.2,1176000.0
2014-12-24 12:10:00,15.2,15.21,15.18,15.19,686000.0,15.2,15.21,15.18,15.19,686000.0
2014-12-24 12:20:00,15.19,15.2,15.14,15.15,1148000.0,15.19,15.2,15.14,15.15,1148000.0
2014-12-24 12:30:00,15.15,15.19,15.15,15.16,836000.0,15.15,15.19,15.15,15.16,836000.0
2014-12-24 12:40:00,15.16,15.17,15.15,15.15,942000.0,15.16,15.17,15.15,15.15,942000.0
2014-12-24 12:50:00,15.16,15.17,15.14,15.15,1632000.0,15.16,15.17,15.14,15.15,1632000.0
2014-12-26 09:30:00,15.25,15.29,15.19,15.28,2114000.0,15.25,15.29,15.19,15.28,2114000.0
2014-12-26 09:40:00,15.28,15.34,15.26,15.32,2038000.0,15.28,15.34,15.26,15.32,2038000.0
2014-12-26 09:50:00,15.32,15.35,15.27,15.35,1060000.0,15.32,15.35,15.27,15.35,1060000.0
2014-12-26 10:00:00,15.35,15.35,15.33,15.34,1666000.0,15.35,15.35,15.33,15.34,1666000.0
2014-12-26 10:10:00,15.34,15.35,15.31,15.32,2070000.0,15.34,15.35,15.31,15.32,2070000.0
2014-12-26 10:20:00,15.32,15.33,15.29,15.31,748000.0,15.32,15.33,15.29,15.31,748000.0
2014-12-26 10:30:00,15.3,15.33,15.3,15.32,976000.0,15.3,15.33,15.3,15.32,976000.0
2014-12-26 10:40:00,15.32,15.33,15.31,15.33,448000.0,15.32,15.33,15.31,15.33,448000.0
2014-12-26 10:50:00,15.33,15.35,15.32,15.33,1546000.0,15.33,15.35,15.32,15.33,1546000.0
2014-12-26 11:00:00,15.33,15.33,15.3,15.32,656000.0,15.33,15.33,15.3,15.32,656000.0
2014-12-26 11:10:00,15.32,15.34,15.3,15.33,940000.0,15.32,15.34,15.3,15.33,940000.0
2014-12-26 11:20:00,15.33,15.35,15.32,15.34,1032000.0,15.33,15.35,15.32,15.34,1032000.0
2014-12-26 11:30:00,15.34,15.4,15.34,15.39,1416000.0,15.34,15.4,15.34,15.39,1416000.0
2014-12-26 11:40:00,15.4,15.42,15.38,15.38,1462000.0,15.4,15.42,15.38,15.38,1462000.0
2014-12-26 11:50:00,15.39,15.43,15.38,15.42,1012000.0,15.39,15.43,15.38,15.42,1012000.0
2014-12-26 12:00:00,15.42,15.43,15.39,15.4,890000.0,15.42,15.43,15.39,15.4,890000.0
2014-12-26 12:10:00,15.4,15.44,15.4,15.43,656000.0,15.4,15.44,15.4,15.43,656000.0
2014-12-26 12:20:00,15.43,15.43,15.42,15.43,348000.0,15.43,15.43,15.42,15.43,348000.0
2014-12-26 12:30:00,15.43,15.46,15.43,15.45,1188000.0,15.43,15.46,15.43,15.45,1188000.0
2014-12-26 12:40:00,15.45,15.46,15.43,15.45,1148000.0,15.45,15.46,15.43,15.45,1148000.0
2014-12-26 12:50:00,15.45,15.48,15.45,15.48,1090000.0,15.45,15.48,15.45,15.48,1090000.0
2014-12-26 13:00:00,15.48,15.49,15.46,15.48,888000.0,15.48,15.49,15.46,15.48,888000.0
2014-12-26 13:10:00,15.48,15.49,15.47,15.48,608000.0,15.48,15.49,15.47,15.48,608000.0
2014-12-26 13:20:00,15.48,15.49,15.47,15.48,650000.0,15.48,15.49,15.47,15.48,650000.0
2014-12-26 13:30:00,15.48,15.48,15.43,15.44,1150000.0,15.48,15.48,15.43,15.44,1150000.0
2014-12-26 13:40:00,15.43,15.44,15.42,15.43,646000.0,15.43,15.44,15.42,15.43,646000.0
2014-12-26 13:50:00,15.43,15.45,15.43,15.44,668000.0,15.43,15.45,15.43,15.44,668000.0
2014-12-26 14:00:00,15.43,15.45,15.43,15.45,722000.0,15.43,15.45,15.43,15.45,722000.0
2014-12-26 14:10:00,15.45,15.45,15.44,15.44,282000.0,15.45,15.45,15.44,15.44,282000.0
2014-12-26 14:20:00,15.45,15.45,15.44,15.45,206000.0,15.45,15.45,15.44,15.45,206000.0
2014-12-26 14:30:00,15.45,15.46,15.44,15.45,252000.0,15.45,15.46,15.44,15.45,252000.0
2014-12-26 14:40:00,15.45,15.45,15.44,15.45,744000.0,15.45,15.45,15.44,15.45,744000.0
2014-12-26 14:50:00,15.45,15.46,15.44,15.45,262000.0,15.45,15.46,15.44,15.45,262000.0
2014-12-26 15:00:00,15.45,15.48,15.44,15.47,858000.0,15.45,15.48,15.44,15.47,858000.0
2014-12-26 15:10:00,15.47,15.47,15.44,15.47,794000.0,15.47,15.47,15.44,15.47,794000.0
2014-12-26 15:20:00,15.47,15.54,15.47,15.54,3002000.0,15.47,15.54,15.47,15.54,3002000.0
2014-12-26 15:30:00,15.53,15.54,15.5,15.53,1312000.0,15.53,15.54,15.5,15.53,1312000.0
2014-12-26 15:40:00,15.53,15.53,15.5,15.5,1540000.0,15.53,15.53,15.5,15.5,1540000.0
2014-12-26 15:50:00,15.5,15.5,15.45,15.45,7320000.0,15.5,15.5,15.45,15.45,7320000.0
2014-12-29 09:30:00,15.39,15.41,15.33,15.39,2362000.0,15.39,15.41,15.33,15.39,2362000.0
2014-12-29 09:40:00,15.39,15.52,15.39,15.51,2610000.0,15.39,15.52,15.39,15.51,2610000.0
2014-12-29 09:50:00,15.5,15.52,15.47,15.51,2340000.0,15.5,15.52,15.47,15.51,2340000.0
2014-12-29 10:00:00,15.51,15.6,15.49,15.6,2818000.0,15.51,15.6,15.49,15.6,2818000.0
2014-12-29 10:10:00,15.6,15.65,15.59,15.63,2538000.0,15.6,15.65,15.59,15.63,2538000.0
2014-12-29 10:20:00,15.63,15.68,15.62,15.67,2048000.0,15.63,15.68,15.62,15.67,2048000.0
2014-12-29 10:30:00,15.67,15.69,15.66,15.67,1820000.0,15.67,15.69,15.66,15.67,1820000.0
2014-12-29 10:40:00,15.66,15.67,15.65,15.66,1026000.0,15.66,15.67,15.65,15.66,1026000.0
2014-12-29 10:50:00,15.66,15.68,15.66,15.66,1348000.0,15.66,15.68,15.66,15.66,1348000.0
2014-12-29 11:00:00,15.66,15.67,15.62,15.66,1224000.0,15.66,15.67,15.62,15.66,1224000.0
2014-12-29 11:10:00,15.67,15.71,15.67,15.7,1936000.0,15.67,15.71,15.67,15.7,1936000.0
2014-12-29 11:20:00,15.69,15.71,15.66,15.68,1158000.0,15.69,15.71,15.66,15.68,1158000.0
2014-12-29 11:30:00,15.68,15.7,15.67,15.69,1048000.0,15.68,15.7,15.67,15.69,1048000.0
2014-12-29 11:40:00,15.7,15.71,15.69,15.71,670000.0,15.7,15.71,15.69,15.71,670000.0
2014-12-29 11:50:00,15.71,15.71,15.68,15.69,846000.0,15.71,15.71,15.68,15.69,846000.0
2014-12-29 12:00:00,15.69,15.7,15.67,15.68,884000.0,15.69,15.7,15.67,15.68,884000.0
2014-12-29 12:10:00,15.68,15.68,15.66,15.66,848000.0,15.68,15.68,15.66,15.66,848000.0
2014-12-29 12:20:00,15.66,15.67,15.63,15.64,802000.0,15.66,15.67,15.63,15.64,802000.0
2014-12-29 12:30:00,15.63,15.66,15.62,15.65,550000.0,15.63,15.66,15.62,15.65,550000.0
2014-12-29 12:40:00,15.64,15.65,15.61,15.62,532000.0,15.64,15.65,15.61,15.62,532000.0
2014-12-29 12:50:00,15.62,15.63,15.58,15.58,1012000.0,15.62,15.63,15.58,15.58,1012000.0
2014-12-29 13:00:00,15.58,15.64,15.58,15.62,590000.0,15.58,15.64,15.58,15.62,590000.0
2014-12-29 13:10:00,15.63,15.63,15.59,15.59,554000.0,15.63,15.63,15.59,15.59,554000.0
2014-12-29 13:20:00,15.59,15.62,15.59,15.6,408000.0,15.59,15.62,15.59,15.6,408000.0
2014-12-29 13:30:00,15.6,15.61,15.55,15.57,888000.0,15.6,15.61,15.55,15.57,888000.0
2014-12-29 13:40:00,15.57,15.59,15.56,15.58,830000.0,15.57,15.59,15.56,15.58,830000.0
2014-12-29 13:50:00,15.58,15.58,15.55,15.57,1284000.0,15.58,15.58,15.55,15.57,1284000.0
2014-12-29 14:00:00,15.57,15.61,15.56,15.61,954000.0,15.57,15.61,15.56,15.61,954000.0
2014-12-29 14:10:00,15.61,15.61,15.58,15.59,804000.0,15.61,15.61,15.58,15.59,804000.0
2014-12-29 14:20:00,15.58,15.6,15.57,15.59,652000.0,15.58,15.6,15.57,15.59,652000.0
2014-12-29 14:30:00,15.59,15.6,15.58,15.58,662000.0,15.59,15.6,15.58,15.58,662000.0
2014-12-29 14:40:00,15.59,15.6,15.59,15.59,992000.0,15.59,15.6,15.59,15.59,992000.0
2014-12-29 14:50:00,15.59,15.63,15.59,15.63,790000.0,15.59,15.63,15.59,15.63,790000.0
2014-12-29 15:00:00,15.63,15.65,15.61,15.62,1004000.0,15.63,15.65,15.61,15.62,1004000.0
2014-12-29 15:10:00,15.62,15.62,15.59,15.59,908000.0,15.62,15.62,15.59,15.59,908000.0
2014-12-29 15:20:00,15.6,15.61,15.54,15.57,1392000.0,15.6,15.61,15.54,15.57,1392000.0
2014-12-29 15:30:00,15.57,15.58,15.56,15.58,842000.0,15.57,15.58,15.56,15.58,842000.0
2014-12-29 15:40:00,15.58,15.61,15.57,15.61,1224000.0,15.58,15.61,15.57,15.61,1224000.0
2014-12-29 15:50:00,15.61,15.61,15.6,15.6,2728000.0,15.61,15.61,15.6,15.6,2728000.0
2014-12-30 09:30:00,15.5,15.67,15.49,15.64,2082000.0,15.5,15.67,15.49,15.64,2082000.0
2014-12-30 09:40:00,15.64,15.7,15.61,15.66,1168000.0,15.64,15.7,15.61,15.66,1168000.0
2014-12-30 09:50:00,15.66,15.7,15.58,15.62,1372000.0,15.66,15.7,15.58,15.62,1372000.0
2014-12-30 10:00:00,15.6,15.65,15.57,15.59,1422000.0,15.6,15.65,15.57,15.59,1422000.0
2014-12-30 10:10:00,15.6,15.6,15.56,15.57,1756000.0,15.6,15.6,15.56,15.57,1756000.0
2014-12-30 10:20:00,15.57,15.58,15.52,15.52,1318000.0,15.57,15.58,15.52,15.52,1318000.0
2014-12-30 10:30:00,15.52,15.52,15.49,15.5,1420000.0,15.52,15.52,15.49,15.5,1420000.0
2014-12-30 10:40:00,15.51,15.57,15.5,15.55,814000.0,15.51,15.57,15.5,15.55,814000.0
2014-12-30 10:50:00,15.55,15.56,15.54,15.54,442000.0,15.55,15.56,15.54,15.54,442000.0
2014-12-30 11:00:00,15.54,15.54,15.51,15.52,476000.0,15.54,15.54,15.51,15.52,476000.0
2014-12-30 11:10:00,15.52,15.54,15.51,15.54,784000.0,15.52,15.54,15.51,15.54,784000.0
2014-12-30 11:20:00,15.54,15.57,15.54,15.57,660000.0,15.54,15.57,15.54,15.57,660000.0
2014-12-30 11:30:00,15.57,15.57,15.53,15.55,756000.0,15.57,15.57,15.53,15.55,756000.0
2014-12-30 11:40:00,15.54,15.56,15.54,15.55,1128000.0,15.54,15.56,15.54,15.55,1128000.0
2014-12-30 11:50:00,15.55,15.55,15.52,15.53,222000.0,15.55,15.55,15.52,15.53,222000.0
2014-12-30 12:00:00,15.53,15.55,15.53,15.55,446000.0,15.53,15.55,15.53,15.55,446000.0
2014-12-30 12:10:00,15.55,15.55,15.51,15.51,418000.0,15.55,15.55,15.51,15.51,418000.0
2014-12-30 12:20:00,15.51,15.54,15.51,15.53,472000.0,15.51,15.54,15.51,15.53,472000.0
2014-12-30 12:30:00,15.53,15.54,15.51,15.53,352000.0,15.53,15.54,15.51,15.53,352000.0
2014-12-30 12:40:00,15.53,15.54,15.5,15.52,592000.0,15.53,15.54,15.5,15.52,592000.0
2014-12-30 12:50:00,15.52,15.52,15.51,15.52,404000.0,15.52,15.52,15.51,15.52,404000.0
2014-12-30 13:00:00,15.52,15.53,15.51,15.52,314000.0,15.52,15.53,15.51,15.52,314000.0
2014-12-30 13:10:00,15.52,15.53,15.5,15.5,512000.0,15.52,15.53,15.5,15.5,512000.0
2014-12-30 13:20:00,15.51,15.52,15.5,15.5,400000.0,15.51,15.52,15.5,15.5,400000.0
2014-12-30 13:30:00,15.5,15.51,15.5,15.51,392000.0,15.5,15.51,15.5,15.51,392000.0
2014-12-30 13:40:00,15.51,15.52,15.49,15.52,930000.0,15.51,15.52,15.49,15.52,930000.0
2014-12-30 13:50:00,15.52,15.53,15.5,15.5,480000.0,15.52,15.53,15.5,15.5,480000.0
2014-12-30 14:00:00,15.5,15.51,15.49,15.49,484000.0,15.5,15.51,15.49,15.49,484000.0
2014-12-30 14:10:00,15.49,15.49,15.47,15.48,1044000.0,15.49,15.49,15.47,15.48,1044000.0
2014-12-30 14:20:00,15.48,15.49,15.47,15.48,320000.0,15.48,15.49,15.47,15.48,320000.0
2014-12-30 14:30:00,15.49,15.51,15.48,15.51,492000.0,15.49,15.51,15.48,15.51,492000.0
2014-12-30 14:40:00,15.51,15.54,15.51,15.54,470000.0,15.51,15.54,15.51,15.54,470000.0
2014-12-30 14:50:00,15.54,15.55,15.53,15.53,272000.0,15.54,15.55,15.53,15.53,272000.0
2014-12-30 15:00:00,15.54,15.56,15.52,15.55,468000.0,15.54,15.56,15.52,15.55,468000.0
2014-12-30 15:10:00,15.55,15.56,15.54,15.55,566000.0,15.55,15.56,15.54,15.55,566000.0
2014-12-30 15:20:00,15.55,15.56,15.53,15.53,716000.0,15.55,15.56,15.53,15.53,716000.0
2014-12-30 15:30:00,15.53,15.54,15.53,15.54,842000.0,15.53,15.54,15.53,15.54,842000.0
2014-12-30 15:40:00,15.54,15.55,15.53,15.54,780000.0,15.54,15.55,15.53,15.54,780000.0
2014-12-30 15:50:00,15.55,15.55,15.51,15.52,2182000.0,15.55,15.55,15.51,15.52,2182000.0
2014-12-31 09:30:00,15.61,15.65,15.56,15.58,1434000.0,15.61,15.65,15.56,15.58,1434000.0
2014-12-31 09:40:00,15.58,15.58,15.53,15.55,958000.0,15.58,15.58,15.53,15.55,958000.0
2014-12-31 09:50:00,15.55,15.58,15.54,15.55,848000.0,15.55,15.58,15.54,15.55,848000.0
2014-12-31 10:00:00,15.54,15.6,15.54,15.58,898000.0,15.54,15.6,15.54,15.58,898000.0
2014-12-31 10:10:00,15.58,15.62,15.57,15.61,868000.0,15.58,15.62,15.57,15.61,868000.0
2014-12-31 10:20:00,15.61,15.64,15.61,15.63,1310000.0,15.61,15.64,15.61,15.63,1310000.0
2014-12-31 10:30:00,15.63,15.65,15.62,15.65,866000.0,15.63,15.65,15.62,15.65,866000.0
2014-12-31 10:40:00,15.65,15.65,15.61,15.61,660000.0,15.65,15.65,15.61,15.61,660000.0
2014-12-31 10:50:00,15.61,15.65,15.61,15.64,864000.0,15.61,15.65,15.61,15.64,864000.0
2014-12-31 11:00:00,15.65,15.65,15.62,15.62,732000.0,15.65,15.65,15.62,15.62,732000.0
2014-12-31 11:10:00,15.62,15.62,15.6,15.6,1000000.0,15.62,15.62,15.6,15.6,1000000.0
2014-12-31 11:20:00,15.6,15.61,15.58,15.6,606000.0,15.6,15.61,15.58,15.6,606000.0
2014-12-31 11:30:00,15.6,15.61,15.57,15.58,604000.0,15.6,15.61,15.57,15.58,604000.0
2014-12-31 11:40:00,15.58,15.64,15.58,15.64,788000.0,15.58,15.64,15.58,15.64,788000.0
2014-12-31 11:50:00,15.63,15.64,15.62,15.63,222000.0,15.63,15.64,15.62,15.63,222000.0
2014-12-31 12:00:00,15.63,15.65,15.58,15.6,618000.0,15.63,15.65,15.58,15.6,618000.0
2014-12-31 12:10:00,15.6,15.63,15.59,15.59,458000.0,15.6,15.63,15.59,15.59,458000.0
2014-12-31 12:20:00,15.59,15.6,15.55,15.6,596000.0,15.59,15.6,15.55,15.6,596000.0
2014-12-31 12:30:00,15.59,15.59,15.56,15.58,472000.0,15.59,15.59,15.56,15.58,472000.0
2014-12-31 12:40:00,15.58,15.59,15.57,15.58,514000.0,15.58,15.59,15.57,15.58,514000.0
2014-12-31 12:50:00,15.57,15.58,15.54,15.55,582000.0,15.57,15.58,15.54,15.55,582000.0
2014-12-31 13:00:00,15.55,15.59,15.54,15.57,666000.0,15.55,15.59,15.54,15.57,666000.0
2014-12-31 13:10:00,15.57,15.6,15.57,15.58,392000.0,15.57,15.6,15.57,15.58,392000.0
2014-12-31 13:20:00,15.58,15.6,15.58,15.6,454000.0,15.58,15.6,15.58,15.6,454000.0
2014-12-31 13:30:00,15.6,15.63,15.6,15.63,432000.0,15.6,15.63,15.6,15.63,432000.0
2014-12-31 13:40:00,15.63,15.64,15.61,15.63,452000.0,15.63,15.64,15.61,15.63,452000.0
2014-12-31 13:50:00,15.62,15.63,15.59,15.6,566000.0,15.62,15.63,15.59,15.6,566000.0
2014-12-31 14:00:00,15.6,15.6,15.56,15.59,482000.0,15.6,15.6,15.56,15.59,482000.0
2014-12-31 14:10:00,15.59,15.6,15.54,15.55,618000.0,15.59,15.6,15.54,15.55,618000.0
2014-12-31 14:20:00,15.55,15.56,15.52,15.56,752000.0,15.55,15.56,15.52,15.56,752000.0
2014-12-31 14:30:00,15.56,15.58,15.53,15.53,646000.0,15.56,15.58,15.53,15.53,646000.0
2014-12-31 14:40:00,15.53,15.57,15.52,15.56,1022000.0,15.53,15.57,15.52,15.56,1022000.0
2014-12-31 14:50:00,15.55,15.58,15.55,15.56,764000.0,15.55,15.58,15.55,15.56,764000.0
2014-12-31 15:00:00,15.56,15.57,15.53,15.54,540000.0,15.56,15.57,15.53,15.54,540000.0
2014-12-31 15:10:00,15.54,15.58,15.53,15.58,470000.0,15.54,15.58,15.53,15.58,470000.0
2014-12-31 15:20:00,15.58,15.59,15.57,15.58,668000.0,15.58,15.59,15.57,15.58,668000.0
2014-12-31 15:30:00,15.58,15.59,15.55,15.56,660000.0,15.58,15.59,15.55,15.56,660000.0
2014-12-31 15:40:00,15.56,15.56,15.52,15.52,1646000.0,15.56,15.56,15.52,15.52,1646000.0
2014-12-31 15:50:00,15.52,15.55,15.5,15.52,3438000.0,15.52,15.55,15.5,15.52,3438000.0
2015-01-02 09:30:00,15.63,15.72,15.61,15.71,3100000.0,15.63,15.72,15.61,15.71,3100000.0
2015-01-02 09:40:00,15.72,15.74,15.68,15.7,3138000.0,15.72,15.74,15.68,15.7,3138000.0
2015-01-02 09:50:00,15.7,15.71,15.66,15.68,1678000.0,15.7,15.71,15.66,15.68,1678000.0
2015-01-02 10:00:00,15.66,15.68,15.61,15.61,1480000.0,15.66,15.68,15.61,15.61,1480000.0
2015-01-02 10:10:00,15.61,15.62,15.56,15.58,1980000.0,15.61,15.62,15.56,15.58,1980000.0
2015-01-02 10:20:00,15.58,15.59,15.56,15.57,1454000.0,15.58,15.59,15.56,15.57,1454000.0
2015-01-02 10:30:00,15.56,15.57,15.44,15.46,1884000.0,15.56,15.57,15.44,15.46,1884000.0
2015-01-02 10:40:00,15.46,15.49,15.43,15.49,1690000.0,15.46,15.49,15.43,15.49,1690000.0
2015-01-02 10:50:00,15.48,15.5,15.44,15.45,1476000.0,15.48,15.5,15.44,15.45,1476000.0
2015-01-02 11:00:00,15.44,15.44,15.38,15.42,1982000.0,15.44,15.44,15.38,15.42,1982000.0
2015-01-02 11:10:00,15.41,15.42,15.35,15.38,1466000.0,15.41,15.42,15.35,15.38,1466000.0
2015-01-02 11:20:00,15.37,15.41,15.35,15.4,1438000.0,15.37,15.41,15.35,15.4,1438000.0
2015-01-02 11:30:00,15.4,15.45,15.39,15.44,970000.0,15.4,15.45,15.39,15.44,970000.0
2015-01-02 11:40:00,15.44,15.5,15.43,15.5,1318000.0,15.44,15.5,15.43,15.5,1318000.0
2015-01-02 11:50:00,15.5,15.51,15.48,15.49,1170000.0,15.5,15.51,15.48,15.49,1170000.0
2015-01-02 12:00:00,15.49,15.5,15.47,15.48,712000.0,15.49,15.5,15.47,15.48,712000.0
2015-01-02 12:10:00,15.49,15.49,15.43,15.44,890000.0,15.49,15.49,15.43,15.44,890000.0
2015-01-02 12:20:00,15.43,15.44,15.41,15.42,726000.0,15.43,15.44,15.41,15.42,726000.0
2015-01-02 12:30:00,15.42,15.45,15.4,15.44,694000.0,15.42,15.45,15.4,15.44,694000.0
2015-01-02 12:40:00,15.44,15.45,15.41,15.42,598000.0,15.44,15.45,15.41,15.42,598000.0
2015-01-02 12:50:00,15.42,15.45,15.41,15.42,498000.0,15.42,15.45,15.41,15.42,498000.0
2015-01-02 13:00:00,15.42,15.42,15.39,15.4,588000.0,15.42,15.42,15.39,15.4,588000.0
2015-01-02 13:10:00,15.4,15.41,15.38,15.39,598000.0,15.4,15.41,15.38,15.39,598000.0
2015-01-02 13:20:00,15.39,15.42,15.39,15.4,344000.0,15.39,15.42,15.39,15.4,344000.0
2015-01-02 13:30:00,15.4,15.4,15.38,15.4,536000.0,15.4,15.4,15.38,15.4,536000.0
2015-01-02 13:40:00,15.39,15.39,15.37,15.39,458000.0,15.39,15.39,15.37,15.39,458000.0
2015-01-02 13:50:00,15.39,15.42,15.36,15.42,566000.0,15.39,15.42,15.36,15.42,566000.0
2015-01-02 14:00:00,15.41,15.43,15.39,15.42,410000.0,15.41,15.43,15.39,15.42,410000.0
2015-01-02 14:10:00,15.43,15.43,15.39,15.4,724000.0,15.43,15.43,15.39,15.4,724000.0
2015-01-02 14:20:00,15.4,15.43,15.39,15.4,428000.0,15.4,15.43,15.39,15.4,428000.0
2015-01-02 14:30:00,15.39,15.42,15.39,15.4,626000.0,15.39,15.42,15.39,15.4,626000.0
2015-01-02 14:40:00,15.4,15.42,15.4,15.41,548000.0,15.4,15.42,15.4,15.41,548000.0
2015-01-02 14:50:00,15.42,15.43,15.39,15.4,954000.0,15.42,15.43,15.39,15.4,954000.0
2015-01-02 15:00:00,15.4,15.41,15.39,15.39,416000.0,15.4,15.41,15.39,15.39,416000.0
2015-01-02 15:10:00,15.39,15.41,15.37,15.38,748000.0,15.39,15.41,15.37,15.38,748000.0
2015-01-02 15:20:00,15.39,15.43,15.38,15.42,876000.0,15.39,15.43,15.38,15.42,876000.0
2015-01-02 15:30:00,15.42,15.44,15.41,15.44,796000.0,15.42,15.44,15.41,15.44,796000.0
2015-01-02 15:40:00,15.44,15.47,15.44,15.46,1246000.0,15.44,15.47,15.44,15.46,1246000.0
2015-01-02 15:50:00,15.46,15.47,15.42,15.43,2578000.0,15.46,15.47,15.42,15.43,2578000.0
2015-01-05 09:30:00,15.35,15.42,15.29,15.31,2158000.0,15.35,15.42,15.29,15.31,2158000.0
2015-01-05 09:40:00,15.32,15.32,15.22,15.25,2142000.0,15.32,15.32,15.22,15.25,2142000.0
2015-01-05 09:50:00,15.25,15.26,15.16,15.19,1920000.0,15.25,15.26,15.16,15.19,1920000.0
2015-01-05 10:00:00,15.18,15.23,15.16,15.2,1222000.0,15.18,15.23,15.16,15.2,1222000.0
2015-01-05 10:10:00,15.2,15.24,15.2,15.21,1086000.0,15.2,15.24,15.2,15.21,1086000.0
2015-01-05 10:20:00,15.2,15.27,15.2,15.26,1502000.0,15.2,15.27,15.2,15.26,1502000.0
2015-01-05 10:30:00,15.26,15.27,15.18,15.18,1212000.0,15.26,15.27,15.18,15.18,1212000.0
2015-01-05 10:40:00,15.19,15.2,15.14,15.19,1716000.0,15.19,15.2,15.14,15.19,1716000.0
2015-01-05 10:50:00,15.19,15.23,15.16,15.16,770000.0,15.19,15.23,15.16,15.16,770000.0
2015-01-05 11:00:00,15.16,15.19,15.15,15.17,1052000.0,15.16,15.19,15.15,15.17,1052000.0
2015-01-05 11:10:00,15.17,15.22,15.16,15.18,1326000.0,15.17,15.22,15.16,15.18,1326000.0
2015-01-05 11:20:00,15.18,15.2,15.14,15.16,794000.0,15.18,15.2,15.14,15.16,794000.0
2015-01-05 11:30:00,15.17,15.18,15.15,15.16,286000.0,15.17,15.18,15.15,15.16,286000.0
2015-01-05 11:40:00,15.17,15.19,15.16,15.17,510000.0,15.17,15.19,15.16,15.17,510000.0
2015-01-05 11:50:00,15.18,15.18,15.14,15.15,872000.0,15.18,15.18,15.14,15.15,872000.0
2015-01-05 12:00:00,15.15,15.17,15.15,15.16,598000.0,15.15,15.17,15.15,15.16,598000.0
2015-01-05 12:10:00,15.15,15.16,15.1,15.12,718000.0,15.15,15.16,15.1,15.12,718000.0
2015-01-05 12:20:00,15.12,15.13,15.1,15.11,738000.0,15.12,15.13,15.1,15.11,738000.0
2015-01-05 12:30:00,15.11,15.11,15.07,15.11,1196000.0,15.11,15.11,15.07,15.11,1196000.0
2015-01-05 12:40:00,15.12,15.13,15.09,15.11,566000.0,15.12,15.13,15.09,15.11,566000.0
2015-01-05 12:50:00,15.11,15.12,15.06,15.08,568000.0,15.11,15.12,15.06,15.08,568000.0
2015-01-05 13:00:00,15.08,15.09,15.05,15.08,486000.0,15.08,15.09,15.05,15.08,486000.0
2015-01-05 13:10:00,15.08,15.1,15.06,15.06,858000.0,15.08,15.1,15.06,15.06,858000.0
2015-01-05 13:20:00,15.06,15.09,15.05,15.06,1042000.0,15.06,15.09,15.05,15.06,1042000.0
2015-01-05 13:30:00,15.06,15.14,15.05,15.11,1110000.0,15.06,15.14,15.05,15.11,1110000.0
2015-01-05 13:40:00,15.12,15.13,15.1,15.13,614000.0,15.12,15.13,15.1,15.13,614000.0
2015-01-05 13:50:00,15.14,15.16,15.13,15.15,882000.0,15.14,15.16,15.13,15.15,882000.0
2015-01-05 14:00:00,15.15,15.15,15.12,15.12,610000.0,15.15,15.15,15.12,15.12,610000.0
2015-01-05 14:10:00,15.12,15.12,15.1,15.1,494000.0,15.12,15.12,15.1,15.1,494000.0
2015-01-05 14:20:00,15.1,15.12,15.09,15.1,578000.0,15.1,15.12,15.09,15.1,578000.0
2015-01-05 14:30:00,15.09,15.09,15.05,15.08,1104000.0,15.09,15.09,15.05,15.08,1104000.0
2015-01-05 14:40:00,15.09,15.1,15.06,15.07,832000.0,15.09,15.1,15.06,15.07,832000.0
2015-01-05 14:50:00,15.07,15.1,15.04,15.08,752000.0,15.07,15.1,15.04,15.08,752000.0
2015-01-05 15:00:00,15.08,15.09,15.06,15.06,618000.0,15.08,15.09,15.06,15.06,618000.0
2015-01-05 15:10:00,15.07,15.09,15.06,15.08,996000.0,15.07,15.09,15.06,15.08,996000.0
2015-01-05 15:20:00,15.08,15.13,15.06,15.11,938000.0,15.08,15.13,15.06,15.11,938000.0
2015-01-05 15:30:00,15.11,15.11,15.08,15.1,840000.0,15.11,15.11,15.08,15.1,840000.0
2015-01-05 15:40:00,15.1,15.13,15.1,15.11,1702000.0,15.1,15.13,15.1,15.11,1702000.0
2015-01-05 15:50:00,15.11,15.15,15.1,15.11,3190000.0,15.11,15.15,15.1,15.11,3190000.0
2015-01-06 09:30:00,15.11,15.15,14.99,15.0,2334000.0,15.11,15.15,14.99,15.0,2334000.0
2015-01-06 09:40:00,14.99,15.05,14.96,15.01,1698000.0,14.99,15.05,14.96,15.01,1698000.0
2015-01-06 09:50:00,15.02,15.03,14.99,14.99,1898000.0,15.02,15.03,14.99,14.99,1898000.0
2015-01-06 10:00:00,15.0,15.04,14.99,15.01,1586000.0,15.0,15.04,14.99,15.01,1586000.0
2015-01-06 10:10:00,15.01,15.08,14.99,15.08,1532000.0,15.01,15.08,14.99,15.08,1532000.0
2015-01-06 10:20:00,15.08,15.12,15.04,15.04,1128000.0,15.08,15.12,15.04,15.04,1128000.0
2015-01-06 10:30:00,15.04,15.04,14.98,14.98,1200000.0,15.04,15.04,14.98,14.98,1200000.0
2015-01-06 10:40:00,14.98,14.99,14.92,14.93,2132000.0,14.98,14.99,14.92,14.93,2132000.0
2015-01-06 10:50:00,14.93,14.94,14.91,14.94,1330000.0,14.93,14.94,14.91,14.94,1330000.0
2015-01-06 11:00:00,14.93,14.94,14.88,14.92,1312000.0,14.93,14.94,14.88,14.92,1312000.0
2015-01-06 11:10:00,14.92,14.95,14.88,14.89,764000.0,14.92,14.95,14.88,14.89,764000.0
2015-01-06 11:20:00,14.89,14.91,14.82,14.82,1898000.0,14.89,14.91,14.82,14.82,1898000.0
2015-01-06 11:30:00,14.82,14.82,14.72,14.73,2616000.0,14.82,14.82,14.72,14.73,2616000.0
2015-01-06 11:40:00,14.73,14.78,14.71,14.77,1342000.0,14.73,14.78,14.71,14.77,1342000.0
2015-01-06 11:50:00,14.77,14.83,14.75,14.8,1314000.0,14.77,14.83,14.75,14.8,1314000.0
2015-01-06 12:00:00,14.8,14.8,14.74,14.75,882000.0,14.8,14.8,14.74,14.75,882000.0
2015-01-06 12:10:00,14.75,14.77,14.72,14.74,1602000.0,14.75,14.77,14.72,14.74,1602000.0
2015-01-06 12:20:00,14.73,14.76,14.71,14.74,1186000.0,14.73,14.76,14.71,14.74,1186000.0
2015-01-06 12:30:00,14.73,14.77,14.73,14.76,744000.0,14.73,14.77,14.73,14.76,744000.0
2015-01-06 12:40:00,14.76,14.8,14.74,14.76,810000.0,14.76,14.8,14.74,14.76,810000.0
2015-01-06 12:50:00,14.76,14.79,14.76,14.79,602000.0,14.76,14.79,14.76,14.79,602000.0
2015-01-06 13:00:00,14.79,14.79,14.73,14.73,730000.0,14.79,14.79,14.73,14.73,730000.0
2015-01-06 13:10:00,14.72,14.74,14.65,14.66,1402000.0,14.72,14.74,14.65,14.66,1402000.0
2015-01-06 13:20:00,14.67,14.69,14.63,14.68,842000.0,14.67,14.69,14.63,14.68,842000.0
2015-01-06 13:30:00,14.67,14.69,14.65,14.66,764000.0,14.67,14.69,14.65,14.66,764000.0
2015-01-06 13:40:00,14.67,14.67,14.62,14.65,1520000.0,14.67,14.67,14.62,14.65,1520000.0
2015-01-06 13:50:00,14.65,14.72,14.64,14.71,892000.0,14.65,14.72,14.64,14.71,892000.0
2015-01-06 14:00:00,14.72,14.76,14.71,14.75,1328000.0,14.72,14.76,14.71,14.75,1328000.0
2015-01-06 14:10:00,14.76,14.76,14.71,14.74,1492000.0,14.76,14.76,14.71,14.74,1492000.0
2015-01-06 14:20:00,14.75,14.82,14.75,14.82,1508000.0,14.75,14.82,14.75,14.82,1508000.0
2015-01-06 14:30:00,14.82,14.86,14.82,14.85,1304000.0,14.82,14.86,14.82,14.85,1304000.0
2015-01-06 14:40:00,14.85,14.91,14.84,14.88,1610000.0,14.85,14.91,14.84,14.88,1610000.0
2015-01-06 14:50:00,14.88,14.9,14.84,14.86,1292000.0,14.88,14.9,14.84,14.86,1292000.0
2015-01-06 15:00:00,14.86,14.87,14.83,14.84,936000.0,14.86,14.87,14.83,14.84,936000.0
2015-01-06 15:10:00,14.85,14.88,14.84,14.88,1146000.0,14.85,14.88,14.84,14.88,1146000.0
2015-01-06 15:20:00,14.88,14.94,14.88,14.91,1544000.0,14.88,14.94,14.88,14.91,1544000.0
2015-01-06 15:30:00,14.91,14.92,14.85,14.85,1470000.0,14.91,14.92,14.85,14.85,1470000.0
2015-01-06 15:40:00,14.85,14.88,14.84,14.85,1652000.0,14.85,14.88,14.84,14.85,1652000.0
2015-01-06 15:50:00,14.85,14.85,14.76,14.76,3752000.0,14.85,14.85,14.76,14.76,3752000.0
2015-01-07 09:30:00,14.88,14.89,14.77,14.81,3816000.0,14.88,14.89,14.77,14.81,3816000.0
2015-01-07 09:40:00,14.81,14.89,14.8,14.88,1452000.0,14.81,14.89,14.8,14.88,1452000.0
2015-01-07 09:50:00,14.87,14.99,14.87,14.98,3112000.0,14.87,14.99,14.87,14.98,3112000.0
2015-01-07 10:00:00,14.99,15.0,14.96,14.99,1840000.0,14.99,15.0,14.96,14.99,1840000.0
2015-01-07 10:10:00,14.99,14.99,14.91,14.96,1804000.0,14.99,14.99,14.91,14.96,1804000.0
2015-01-07 10:20:00,14.96,14.97,14.92,14.95,1834000.0,14.96,14.97,14.92,14.95,1834000.0
2015-01-07 10:30:00,14.96,14.98,14.91,14.95,1436000.0,14.96,14.98,14.91,14.95,1436000.0
2015-01-07 10:40:00,14.95,14.99,14.93,14.99,1040000.0,14.95,14.99,14.93,14.99,1040000.0
2015-01-07 10:50:00,14.99,15.04,14.99,15.01,1230000.0,14.99,15.04,14.99,15.01,1230000.0
2015-01-07 11:00:00,15.01,15.04,14.99,15.01,766000.0,15.01,15.04,14.99,15.01,766000.0
2015-01-07 11:10:00,15.01,15.03,14.94,14.95,622000.0,15.01,15.03,14.94,14.95,622000.0
2015-01-07 11:20:00,14.95,14.97,14.93,14.95,988000.0,14.95,14.97,14.93,14.95,988000.0
2015-01-07 11:30:00,14.95,15.02,14.95,14.98,716000.0,14.95,15.02,14.95,14.98,716000.0
2015-01-07 11:40:00,14.98,14.99,14.95,14.98,382000.0,14.98,14.99,14.95,14.98,382000.0
2015-01-07 11:50:00,14.98,15.0,14.97,15.0,504000.0,14.98,15.0,14.97,15.0,504000.0
2015-01-07 12:00:00,15.0,15.06,14.99,15.03,1306000.0,15.0,15.06,14.99,15.03,1306000.0
2015-01-07 12:10:00,15.03,15.05,15.0,15.05,760000.0,15.03,15.05,15.0,15.05,760000.0
2015-01-07 12:20:00,15.05,15.06,15.02,15.02,1084000.0,15.05,15.06,15.02,15.02,1084000.0
2015-01-07 12:30:00,15.03,15.03,14.97,15.0,792000.0,15.03,15.03,14.97,15.0,792000.0
2015-01-07 12:40:00,14.99,15.0,14.97,14.98,304000.0,14.99,15.0,14.97,14.98,304000.0
2015-01-07 12:50:00,14.98,14.98,14.94,14.94,898000.0,14.98,14.98,14.94,14.94,898000.0
2015-01-07 13:00:00,14.95,14.99,14.92,14.93,1146000.0,14.95,14.99,14.92,14.93,1146000.0
2015-01-07 13:10:00,14.92,14.94,14.91,14.93,586000.0,14.92,14.94,14.91,14.93,586000.0
2015-01-07 13:20:00,14.93,14.93,14.85,14.89,1214000.0,14.93,14.93,14.85,14.89,1214000.0
2015-01-07 13:30:00,14.89,14.93,14.89,14.91,734000.0,14.89,14.93,14.89,14.91,734000.0
2015-01-07 13:40:00,14.91,14.94,14.9,14.94,598000.0,14.91,14.94,14.9,14.94,598000.0
2015-01-07 13:50:00,14.94,14.94,14.91,14.94,422000.0,14.94,14.94,14.91,14.94,422000.0
2015-01-07 14:00:00,14.94,14.96,14.91,14.94,672000.0,14.94,14.96,14.91,14.94,672000.0
2015-01-07 14:10:00,14.94,14.95,14.88,14.89,406000.0,14.94,14.95,14.88,14.89,406000.0
2015-01-07 14:20:00,14.89,14.91,14.86,14.89,560000.0,14.89,14.91,14.86,14.89,560000.0
2015-01-07 14:30:00,14.89,14.91,14.88,14.89,452000.0,14.89,14.91,14.88,14.89,452000.0
2015-01-07 14:40:00,14.9,14.9,14.88,14.89,440000.0,14.9,14.9,14.88,14.89,440000.0
2015-01-07 14:50:00,14.88,14.89,14.84,14.85,460000.0,14.88,14.89,14.84,14.85,460000.0
2015-01-07 15:00:00,14.85,14.91,14.85,14.9,840000.0,14.85,14.91,14.85,14.9,840000.0
2015-01-07 15:10:00,14.9,14.9,14.85,14.88,558000.0,14.9,14.9,14.85,14.88,558000.0
2015-01-07 15:20:00,14.88,14.89,14.86,14.88,492000.0,14.88,14.89,14.86,14.88,492000.0
2015-01-07 15:30:00,14.88,14.92,14.88,14.89,962000.0,14.88,14.92,14.88,14.89,962000.0
2015-01-07 15:40:00,14.89,14.93,14.88,14.91,1084000.0,14.89,14.93,14.88,14.91,1084000.0
2015-01-07 15:50:00,14.92,14.93,14.89,14.92,2262000.0,14.92,14.93,14.89,14.92,2262000.0
2015-01-08 09:30:00,15.02,15.03,14.88,14.9,2310000.0,15.02,15.03,14.88,14.9,2310000.0
2015-01-08 09:40:00,14.9,14.96,14.84,14.85,1862000.0,14.9,14.96,14.84,14.85,1862000.0
2015-01-08 09:50:00,14.86,14.87,14.81,14.87,2512000.0,14.86,14.87,14.81,14.87,2512000.0
2015-01-08 10:00:00,14.86,14.91,14.85,14.91,1962000.0,14.86,14.91,14.85,14.91,1962000.0
2015-01-08 10:10:00,14.91,14.95,14.9,14.93,1872000.0,14.91,14.95,14.9,14.93,1872000.0
2015-01-08 10:20:00,14.94,15.0,14.93,14.99,1974000.0,14.94,15.0,14.93,14.99,1974000.0
2015-01-08 10:30:00,14.99,15.01,14.98,15.01,2752000.0,14.99,15.01,14.98,15.01,2752000.0
2015-01-08 10:40:00,15.01,15.04,14.99,15.04,916000.0,15.01,15.04,14.99,15.04,916000.0
2015-01-08 10:50:00,15.04,15.09,15.03,15.09,1028000.0,15.04,15.09,15.03,15.09,1028000.0
2015-01-08 11:00:00,15.09,15.12,15.04,15.05,1482000.0,15.09,15.12,15.04,15.05,1482000.0
2015-01-08 11:10:00,15.06,15.08,15.04,15.06,614000.0,15.06,15.08,15.04,15.06,614000.0
2015-01-08 11:20:00,15.07,15.08,15.02,15.02,674000.0,15.07,15.08,15.02,15.02,674000.0
2015-01-08 11:30:00,15.02,15.1,15.02,15.09,982000.0,15.02,15.1,15.02,15.09,982000.0
2015-01-08 11:40:00,15.1,15.1,15.06,15.07,464000.0,15.1,15.1,15.06,15.07,464000.0
2015-01-08 11:50:00,15.07,15.07,15.03,15.05,436000.0,15.07,15.07,15.03,15.05,436000.0
2015-01-08 12:00:00,15.05,15.06,15.04,15.05,614000.0,15.05,15.06,15.04,15.05,614000.0
2015-01-08 12:10:00,15.06,15.06,15.02,15.05,374000.0,15.06,15.06,15.02,15.05,374000.0
2015-01-08 12:20:00,15.05,15.08,15.04,15.07,790000.0,15.05,15.08,15.04,15.07,790000.0
2015-01-08 12:30:00,15.07,15.11,15.07,15.1,962000.0,15.07,15.11,15.07,15.1,962000.0
2015-01-08 12:40:00,15.1,15.13,15.1,15.11,1050000.0,15.1,15.13,15.1,15.11,1050000.0
2015-01-08 12:50:00,15.12,15.12,15.1,15.11,304000.0,15.12,15.12,15.1,15.11,304000.0
2015-01-08 13:00:00,15.11,15.16,15.11,15.16,596000.0,15.11,15.16,15.11,15.16,596000.0
2015-01-08 13:10:00,15.15,15.15,15.12,15.13,296000.0,15.15,15.15,15.12,15.13,296000.0
2015-01-08 13:20:00,15.13,15.15,15.12,15.13,676000.0,15.13,15.15,15.12,15.13,676000.0
2015-01-08 13:30:00,15.13,15.14,15.12,15.13,376000.0,15.13,15.14,15.12,15.13,376000.0
2015-01-08 13:40:00,15.13,15.15,15.12,15.14,402000.0,15.13,15.15,15.12,15.14,402000.0
2015-01-08 13:50:00,15.14,15.14,15.09,15.1,894000.0,15.14,15.14,15.09,15.1,894000.0
2015-01-08 14:00:00,15.1,15.1,15.08,15.08,932000.0,15.1,15.1,15.08,15.08,932000.0
2015-01-08 14:10:00,15.08,15.08,15.06,15.07,678000.0,15.08,15.08,15.06,15.07,678000.0
2015-01-08 14:20:00,15.07,15.08,15.05,15.06,878000.0,15.07,15.08,15.05,15.06,878000.0
2015-01-08 14:30:00,15.06,15.07,15.03,15.05,954000.0,15.06,15.07,15.03,15.05,954000.0
2015-01-08 14:40:00,15.05,15.06,15.04,15.06,758000.0,15.05,15.06,15.04,15.06,758000.0
2015-01-08 14:50:00,15.06,15.06,15.03,15.03,636000.0,15.06,15.06,15.03,15.03,636000.0
2015-01-08 15:00:00,15.03,15.04,15.01,15.02,754000.0,15.03,15.04,15.01,15.02,754000.0
2015-01-08 15:10:00,15.02,15.04,15.02,15.02,972000.0,15.02,15.04,15.02,15.02,972000.0
2015-01-08 15:20:00,15.02,15.02,15.0,15.0,1522000.0,15.02,15.02,15.0,15.0,1522000.0
2015-01-08 15:30:00,15.0,15.01,14.99,14.99,1512000.0,15.0,15.01,14.99,14.99,1512000.0
2015-01-08 15:40:00,14.99,15.01,14.99,15.0,1758000.0,14.99,15.01,14.99,15.0,1758000.0
2015-01-08 15:50:00,15.01,15.05,14.99,15.02,6664000.0,15.01,15.05,14.99,15.02,6664000.0
2015-01-09 09:30:00,15.07,15.1,15.01,15.07,3122000.0,15.07,15.1,15.01,15.07,3122000.0
2015-01-09 09:40:00,15.06,15.14,15.04,15.05,2236000.0,15.06,15.14,15.04,15.05,2236000.0
2015-01-09 09:50:00,15.05,15.08,15.03,15.05,986000.0,15.05,15.08,15.03,15.05,986000.0
2015-01-09 10:00:00,15.04,15.12,15.04,15.11,1042000.0,15.04,15.12,15.04,15.11,1042000.0
2015-01-09 10:10:00,15.12,15.12,15.08,15.09,918000.0,15.12,15.12,15.08,15.09,918000.0
2015-01-09 10:20:00,15.09,15.1,15.04,15.04,916000.0,15.09,15.1,15.04,15.04,916000.0
2015-01-09 10:30:00,15.04,15.07,14.97,14.98,1492000.0,15.04,15.07,14.97,14.98,1492000.0
2015-01-09 10:40:00,14.98,14.99,14.96,14.96,1110000.0,14.98,14.99,14.96,14.96,1110000.0
2015-01-09 10:50:00,14.96,15.0,14.93,14.95,908000.0,14.96,15.0,14.93,14.95,908000.0
2015-01-09 11:00:00,14.94,14.95,14.9,14.91,1350000.0,14.94,14.95,14.9,14.91,1350000.0
2015-01-09 11:10:00,14.91,14.92,14.86,14.89,922000.0,14.91,14.92,14.86,14.89,922000.0
2015-01-09 11:20:00,14.88,14.92,14.87,14.9,680000.0,14.88,14.92,14.87,14.9,680000.0
2015-01-09 11:30:00,14.89,14.94,14.87,14.94,466000.0,14.89,14.94,14.87,14.94,466000.0
2015-01-09 11:40:00,14.93,14.97,14.93,14.95,678000.0,14.93,14.97,14.93,14.95,678000.0
2015-01-09 11:50:00,14.95,14.98,14.93,14.98,432000.0,14.95,14.98,14.93,14.98,432000.0
2015-01-09 12:00:00,14.97,14.99,14.95,14.99,608000.0,14.97,14.99,14.95,14.99,608000.0
2015-01-09 12:10:00,14.99,15.0,14.97,14.99,762000.0,14.99,15.0,14.97,14.99,762000.0
2015-01-09 12:20:00,14.99,14.99,14.96,14.98,600000.0,14.99,14.99,14.96,14.98,600000.0
2015-01-09 12:30:00,14.98,14.99,14.95,14.97,540000.0,14.98,14.99,14.95,14.97,540000.0
2015-01-09 12:40:00,14.97,14.97,14.95,14.95,464000.0,14.97,14.97,14.95,14.95,464000.0
2015-01-09 12:50:00,14.96,14.96,14.94,14.95,684000.0,14.96,14.96,14.94,14.95,684000.0
2015-01-09 13:00:00,14.94,14.95,14.91,14.92,850000.0,14.94,14.95,14.91,14.92,850000.0
2015-01-09 13:10:00,14.92,14.94,14.92,14.94,556000.0,14.92,14.94,14.92,14.94,556000.0
2015-01-09 13:20:00,14.94,14.94,14.92,14.94,446000.0,14.94,14.94,14.92,14.94,446000.0
2015-01-09 13:30:00,14.94,14.96,14.94,14.95,468000.0,14.94,14.96,14.94,14.95,468000.0
2015-01-09 13:40:00,14.95,14.96,14.94,14.94,832000.0,14.95,14.96,14.94,14.94,832000.0
2015-01-09 13:50:00,14.94,14.96,14.91,14.91,466000.0,14.94,14.96,14.91,14.91,466000.0
2015-01-09 14:00:00,14.91,14.91,14.88,14.9,700000.0,14.91,14.91,14.88,14.9,700000.0
2015-01-09 14:10:00,14.9,14.93,14.9,14.93,460000.0,14.9,14.93,14.9,14.93,460000.0
2015-01-09 14:20:00,14.93,14.93,14.9,14.92,648000.0,14.93,14.93,14.9,14.92,648000.0
2015-01-09 14:30:00,14.91,14.92,14.89,14.92,682000.0,14.91,14.92,14.89,14.92,682000.0
2015-01-09 14:40:00,14.93,14.93,14.89,14.9,990000.0,14.93,14.93,14.89,14.9,990000.0
2015-01-09 14:50:00,14.89,14.9,14.88,14.88,1028000.0,14.89,14.9,14.88,14.88,1028000.0
2015-01-09 15:00:00,14.88,14.9,14.88,14.89,1182000.0,14.88,14.9,14.88,14.89,1182000.0
2015-01-09 15:10:00,14.9,14.93,14.89,14.91,1004000.0,14.9,14.93,14.89,14.91,1004000.0
2015-01-09 15:20:00,14.91,14.92,14.88,14.89,886000.0,14.91,14.92,14.88,14.89,886000.0
2015-01-09 15:30:00,14.89,14.9,14.87,14.88,1362000.0,14.89,14.9,14.87,14.88,1362000.0
2015-01-09 15:40:00,14.89,14.89,14.85,14.86,2476000.0,14.89,14.89,14.85,14.86,2476000.0
2015-01-09 15:50:00,14.87,14.87,14.83,14.85,4162000.0,14.87,14.87,14.83,14.85,4162000.0
2015-01-12 09:30:00,14.88,14.93,14.66,14.68,2996000.0,14.88,14.93,14.66,14.68,2996000.0
2015-01-12 09:40:00,14.68,14.71,14.56,14.56,2640000.0,14.68,14.71,14.56,14.56,2640000.0
2015-01-12 09:50:00,14.56,14.56,14.46,14.52,4164000.0,14.56,14.56,14.46,14.52,4164000.0
2015-01-12 10:00:00,14.52,14.58,14.5,14.57,2664000.0,14.52,14.58,14.5,14.57,2664000.0
2015-01-12 10:10:00,14.57,14.64,14.57,14.64,1978000.0,14.57,14.64,14.57,14.64,1978000.0
2015-01-12 10:20:00,14.63,14.63,14.57,14.58,2058000.0,14.63,14.63,14.57,14.58,2058000.0
2015-01-12 10:30:00,14.57,14.63,14.57,14.63,1410000.0,14.57,14.63,14.57,14.63,1410000.0
2015-01-12 10:40:00,14.63,14.68,14.61,14.64,1544000.0,14.63,14.68,14.61,14.64,1544000.0
2015-01-12 10:50:00,14.64,14.66,14.61,14.66,1096000.0,14.64,14.66,14.61,14.66,1096000.0
2015-01-12 11:00:00,14.66,14.68,14.63,14.64,1472000.0,14.66,14.68,14.63,14.64,1472000.0
2015-01-12 11:10:00,14.64,14.67,14.58,14.61,1272000.0,14.64,14.67,14.58,14.61,1272000.0
2015-01-12 11:20:00,14.62,14.62,14.58,14.58,804000.0,14.62,14.62,14.58,14.58,804000.0
2015-01-12 11:30:00,14.58,14.6,14.55,14.56,1070000.0,14.58,14.6,14.55,14.56,1070000.0
2015-01-12 11:40:00,14.57,14.57,14.51,14.52,1002000.0,14.57,14.57,14.51,14.52,1002000.0
2015-01-12 11:50:00,14.52,14.55,14.51,14.53,652000.0,14.52,14.55,14.51,14.53,652000.0
2015-01-12 12:00:00,14.53,14.57,14.53,14.57,726000.0,14.53,14.57,14.53,14.57,726000.0
2015-01-12 12:10:00,14.57,14.58,14.55,14.56,1092000.0,14.57,14.58,14.55,14.56,1092000.0
2015-01-12 12:20:00,14.56,14.57,14.55,14.56,598000.0,14.56,14.57,14.55,14.56,598000.0
2015-01-12 12:30:00,14.57,14.62,14.57,14.61,836000.0,14.57,14.62,14.57,14.61,836000.0
2015-01-12 12:40:00,14.62,14.62,14.58,14.58,698000.0,14.62,14.62,14.58,14.58,698000.0
2015-01-12 12:50:00,14.58,14.6,14.57,14.6,790000.0,14.58,14.6,14.57,14.6,790000.0
2015-01-12 13:00:00,14.59,14.6,14.56,14.57,414000.0,14.59,14.6,14.56,14.57,414000.0
2015-01-12 13:10:00,14.57,14.59,14.56,14.58,548000.0,14.57,14.59,14.56,14.58,548000.0
2015-01-12 13:20:00,14.58,14.58,14.55,14.56,710000.0,14.58,14.58,14.55,14.56,710000.0
2015-01-12 13:30:00,14.56,14.6,14.56,14.6,848000.0,14.56,14.6,14.56,14.6,848000.0
2015-01-12 13:40:00,14.6,14.61,14.58,14.6,786000.0,14.6,14.61,14.58,14.6,786000.0
2015-01-12 13:50:00,14.6,14.6,14.57,14.57,568000.0,14.6,14.6,14.57,14.57,568000.0
2015-01-12 14:00:00,14.57,14.6,14.57,14.6,610000.0,14.57,14.6,14.57,14.6,610000.0
2015-01-12 14:10:00,14.6,14.61,14.57,14.57,574000.0,14.6,14.61,14.57,14.57,574000.0
2015-01-12 14:20:00,14.57,14.58,14.55,14.56,728000.0,14.57,14.58,14.55,14.56,728000.0
2015-01-12 14:30:00,14.56,14.57,14.55,14.55,804000.0,14.56,14.57,14.55,14.55,804000.0
2015-01-12 14:40:00,14.55,14.55,14.52,14.54,1040000.0,14.55,14.55,14.52,14.54,1040000.0
2015-01-12 14:50:00,14.54,14.55,14.52,14.54,1090000.0,14.54,14.55,14.52,14.54,1090000.0
2015-01-12 15:00:00,14.54,14.54,14.51,14.52,1032000.0,14.54,14.54,14.51,14.52,1032000.0
2015-01-12 15:10:00,14.52,14.54,14.51,14.54,1282000.0,14.52,14.54,14.51,14.54,1282000.0
2015-01-12 15:20:00,14.53,14.54,14.5,14.52,1096000.0,14.53,14.54,14.5,14.52,1096000.0
2015-01-12 15:30:00,14.52,14.54,14.51,14.54,2144000.0,14.52,14.54,14.51,14.54,2144000.0
2015-01-12 15:40:00,14.54,14.59,14.54,14.59,2716000.0,14.54,14.59,14.54,14.59,2716000.0
2015-01-12 15:50:00,14.59,14.6,14.56,14.57,3442000.0,14.59,14.6,14.56,14.57,3442000.0
2015-01-13 09:30:00,14.89,14.94,14.83,14.87,6736000.0,14.89,14.94,14.83,14.87,6736000.0
2015-01-13 09:40:00,14.88,14.91,14.85,14.88,2882000.0,14.88,14.91,14.85,14.88,2882000.0
2015-01-13 09:50:00,14.88,14.89,14.85,14.89,2224000.0,14.88,14.89,14.85,14.89,2224000.0
2015-01-13 10:00:00,14.88,14.97,14.87,14.97,3248000.0,14.88,14.97,14.87,14.97,3248000.0
2015-01-13 10:10:00,14.97,15.03,14.96,15.0,2756000.0,14.97,15.03,14.96,15.0,2756000.0
2015-01-13 10:20:00,14.99,15.02,14.98,15.0,2200000.0,14.99,15.02,14.98,15.0,2200000.0
2015-01-13 10:30:00,15.01,15.01,14.96,14.96,2358000.0,15.01,15.01,14.96,14.96,2358000.0
2015-01-13 10:40:00,14.96,15.04,14.96,15.03,2236000.0,14.96,15.04,14.96,15.03,2236000.0
2015-01-13 10:50:00,15.03,15.07,15.02,15.07,2024000.0,15.03,15.07,15.02,15.07,2024000.0
2015-01-13 11:00:00,15.07,15.08,15.04,15.06,1426000.0,15.07,15.08,15.04,15.06,1426000.0
2015-01-13 11:10:00,15.06,15.07,15.01,15.02,1378000.0,15.06,15.07,15.01,15.02,1378000.0
2015-01-13 11:20:00,15.02,15.06,14.99,15.06,1336000.0,15.02,15.06,14.99,15.06,1336000.0
2015-01-13 11:30:00,15.06,15.07,15.04,15.07,898000.0,15.06,15.07,15.04,15.07,898000.0
2015-01-13 11:40:00,15.07,15.07,15.01,15.04,1266000.0,15.07,15.07,15.01,15.04,1266000.0
2015-01-13 11:50:00,15.03,15.04,14.99,15.0,882000.0,15.03,15.04,14.99,15.0,882000.0
2015-01-13 12:00:00,15.0,15.0,14.97,15.0,1086000.0,15.0,15.0,14.97,15.0,1086000.0
2015-01-13 12:10:00,15.01,15.01,14.98,15.0,734000.0,15.01,15.01,14.98,15.0,734000.0
2015-01-13 12:20:00,15.0,15.0,14.93,14.93,1186000.0,15.0,15.0,14.93,14.93,1186000.0
2015-01-13 12:30:00,14.94,14.94,14.9,14.93,840000.0,14.94,14.94,14.9,14.93,840000.0
2015-01-13 12:40:00,14.94,14.96,14.91,14.95,1282000.0,14.94,14.96,14.91,14.95,1282000.0
2015-01-13 12:50:00,14.94,14.98,14.94,14.94,508000.0,14.94,14.98,14.94,14.94,508000.0
2015-01-13 13:00:00,14.94,14.98,14.94,14.95,408000.0,14.94,14.98,14.94,14.95,408000.0
2015-01-13 13:10:00,14.96,14.97,14.92,14.93,516000.0,14.96,14.97,14.92,14.93,516000.0
2015-01-13 13:20:00,14.92,14.92,14.84,14.87,1474000.0,14.92,14.92,14.84,14.87,1474000.0
2015-01-13 13:30:00,14.86,14.86,14.8,14.8,1232000.0,14.86,14.86,14.8,14.8,1232000.0
2015-01-13 13:40:00,14.8,14.84,14.79,14.82,1580000.0,14.8,14.84,14.79,14.82,1580000.0
2015-01-13 13:50:00,14.82,14.83,14.74,14.78,2132000.0,14.82,14.83,14.74,14.78,2132000.0
2015-01-13 14:00:00,14.78,14.78,14.71,14.71,1220000.0,14.78,14.78,14.71,14.71,1220000.0
2015-01-13 14:10:00,14.72,14.73,14.66,14.7,1296000.0,14.72,14.73,14.66,14.7,1296000.0
2015-01-13 14:20:00,14.7,14.76,14.7,14.74,1104000.0,14.7,14.76,14.7,14.74,1104000.0
2015-01-13 14:30:00,14.75,14.78,14.73,14.76,1452000.0,14.75,14.78,14.73,14.76,1452000.0
2015-01-13 14:40:00,14.76,14.79,14.73,14.76,1338000.0,14.76,14.79,14.73,14.76,1338000.0
2015-01-13 14:50:00,14.76,14.77,14.7,14.7,1200000.0,14.76,14.77,14.7,14.7,1200000.0
2015-01-13 15:00:00,14.7,14.72,14.68,14.69,960000.0,14.7,14.72,14.68,14.69,960000.0
2015-01-13 15:10:00,14.68,14.75,14.68,14.72,1304000.0,14.68,14.75,14.68,14.72,1304000.0
2015-01-13 15:20:00,14.72,14.73,14.68,14.69,1000000.0,14.72,14.73,14.68,14.69,1000000.0
2015-01-13 15:30:00,14.68,14.78,14.68,14.78,1554000.0,14.68,14.78,14.68,14.78,1554000.0
2015-01-13 15:40:00,14.78,14.79,14.74,14.75,2060000.0,14.78,14.79,14.74,14.75,2060000.0
2015-01-13 15:50:00,14.75,14.76,14.72,14.74,3244000.0,14.75,14.76,14.72,14.74,3244000.0
2015-01-14 09:30:00,14.63,14.8,14.59,14.69,4538000.0,14.63,14.8,14.59,14.69,4538000.0
2015-01-14 09:40:00,14.68,14.7,14.6,14.63,2036000.0,14.68,14.7,14.6,14.63,2036000.0
2015-01-14 09:50:00,14.62,14.64,14.53,14.55,3154000.0,14.62,14.64,14.53,14.55,3154000.0
2015-01-14 10:00:00,14.56,14.58,14.47,14.56,5228000.0,14.56,14.58,14.47,14.56,5228000.0
2015-01-14 10:10:00,14.55,14.56,14.41,14.42,3620000.0,14.55,14.56,14.41,14.42,3620000.0
2015-01-14 10:20:00,14.42,14.44,14.33,14.38,5824000.0,14.42,14.44,14.33,14.38,5824000.0
2015-01-14 10:30:00,14.38,14.42,14.37,14.38,4088000.0,14.38,14.42,14.37,14.38,4088000.0
2015-01-14 10:40:00,14.38,14.45,14.38,14.44,3304000.0,14.38,14.45,14.38,14.44,3304000.0
2015-01-14 10:50:00,14.43,14.44,14.39,14.4,2384000.0,14.43,14.44,14.39,14.4,2384000.0
2015-01-14 11:00:00,14.4,14.41,14.36,14.37,2150000.0,14.4,14.41,14.36,14.37,2150000.0
2015-01-14 11:10:00,14.37,14.38,14.34,14.37,2004000.0,14.37,14.38,14.34,14.37,2004000.0
2015-01-14 11:20:00,14.37,14.4,14.36,14.38,1282000.0,14.37,14.4,14.36,14.38,1282000.0
2015-01-14 11:30:00,14.37,14.4,14.33,14.4,1984000.0,14.37,14.4,14.33,14.4,1984000.0
2015-01-14 11:40:00,14.4,14.43,14.39,14.43,1524000.0,14.4,14.43,14.39,14.43,1524000.0
2015-01-14 11:50:00,14.42,14.43,14.39,14.41,982000.0,14.42,14.43,14.39,14.41,982000.0
2015-01-14 12:00:00,14.4,14.43,14.4,14.43,1500000.0,14.4,14.43,14.4,14.43,1500000.0
2015-01-14 12:10:00,14.43,14.43,14.37,14.38,1106000.0,14.43,14.43,14.37,14.38,1106000.0
2015-01-14 12:20:00,14.38,14.39,14.36,14.39,1036000.0,14.38,14.39,14.36,14.39,1036000.0
2015-01-14 12:30:00,14.39,14.45,14.38,14.43,1046000.0,14.39,14.45,14.38,14.43,1046000.0
2015-01-14 12:40:00,14.43,14.45,14.42,14.43,1404000.0,14.43,14.45,14.42,14.43,1404000.0
2015-01-14 12:50:00,14.43,14.43,14.41,14.43,1316000.0,14.43,14.43,14.41,14.43,1316000.0
2015-01-14 13:00:00,14.43,14.46,14.42,14.45,1600000.0,14.43,14.46,14.42,14.45,1600000.0
2015-01-14 13:10:00,14.45,14.45,14.39,14.44,1394000.0,14.45,14.45,14.39,14.44,1394000.0
2015-01-14 13:20:00,14.44,14.44,14.41,14.41,864000.0,14.44,14.44,14.41,14.41,864000.0
2015-01-14 13:30:00,14.42,14.42,14.4,14.4,1014000.0,14.42,14.42,14.4,14.4,1014000.0
2015-01-14 13:40:00,14.4,14.44,14.39,14.42,1454000.0,14.4,14.44,14.39,14.42,1454000.0
2015-01-14 13:50:00,14.42,14.43,14.39,14.43,1038000.0,14.42,14.43,14.39,14.43,1038000.0
2015-01-14 14:00:00,14.43,14.46,14.42,14.45,1404000.0,14.43,14.46,14.42,14.45,1404000.0
2015-01-14 14:10:00,14.44,14.56,14.43,14.55,2062000.0,14.44,14.56,14.43,14.55,2062000.0
2015-01-14 14:20:00,14.55,14.57,14.54,14.57,1380000.0,14.55,14.57,14.54,14.57,1380000.0
2015-01-14 14:30:00,14.57,14.65,14.56,14.63,3072000.0,14.57,14.65,14.56,14.63,3072000.0
2015-01-14 14:40:00,14.62,14.64,14.57,14.57,1948000.0,14.62,14.64,14.57,14.57,1948000.0
2015-01-14 14:50:00,14.57,14.59,14.54,14.58,2192000.0,14.57,14.59,14.54,14.58,2192000.0
2015-01-14 15:00:00,14.58,14.63,14.58,14.6,1534000.0,14.58,14.63,14.58,14.6,1534000.0
2015-01-14 15:10:00,14.6,14.66,14.58,14.65,1708000.0,14.6,14.66,14.58,14.65,1708000.0
2015-01-14 15:20:00,14.66,14.71,14.65,14.7,5000000.0,14.66,14.71,14.65,14.7,5000000.0
2015-01-14 15:30:00,14.7,14.72,14.61,14.62,2126000.0,14.7,14.72,14.61,14.62,2126000.0
2015-01-14 15:40:00,14.62,14.67,14.62,14.65,2904000.0,14.62,14.67,14.62,14.65,2904000.0
2015-01-14 15:50:00,14.65,14.67,14.65,14.66,4762000.0,14.65,14.67,14.65,14.66,4762000.0
2015-01-15 09:30:00,14.7,14.8,14.66,14.71,5338000.0,14.7,14.8,14.66,14.71,5338000.0
2015-01-15 09:40:00,14.68,14.73,14.58,14.59,2828000.0,14.68,14.73,14.58,14.59,2828000.0
2015-01-15 09:50:00,14.59,14.62,14.52,14.56,2850000.0,14.59,14.62,14.52,14.56,2850000.0
2015-01-15 10:00:00,14.55,14.6,14.52,14.59,1726000.0,14.55,14.6,14.52,14.59,1726000.0
2015-01-15 10:10:00,14.58,14.61,14.53,14.57,1912000.0,14.58,14.61,14.53,14.57,1912000.0
2015-01-15 10:20:00,14.57,14.57,14.5,14.53,2106000.0,14.57,14.57,14.5,14.53,2106000.0
2015-01-15 10:30:00,14.54,14.61,14.53,14.58,1558000.0,14.54,14.61,14.53,14.58,1558000.0
2015-01-15 10:40:00,14.57,14.57,14.5,14.52,1656000.0,14.57,14.57,14.5,14.52,1656000.0
2015-01-15 10:50:00,14.52,14.54,14.48,14.5,1508000.0,14.52,14.54,14.48,14.5,1508000.0
2015-01-15 11:00:00,14.5,14.51,14.46,14.49,1196000.0,14.5,14.51,14.46,14.49,1196000.0
2015-01-15 11:10:00,14.49,14.52,14.47,14.47,904000.0,14.49,14.52,14.47,14.47,904000.0
2015-01-15 11:20:00,14.47,14.5,14.46,14.49,868000.0,14.47,14.5,14.46,14.49,868000.0
2015-01-15 11:30:00,14.49,14.54,14.48,14.5,1270000.0,14.49,14.54,14.48,14.5,1270000.0
2015-01-15 11:40:00,14.5,14.54,14.5,14.51,912000.0,14.5,14.54,14.5,14.51,912000.0
2015-01-15 11:50:00,14.51,14.51,14.47,14.48,774000.0,14.51,14.51,14.47,14.48,774000.0
2015-01-15 12:00:00,14.48,14.49,14.47,14.48,522000.0,14.48,14.49,14.47,14.48,522000.0
2015-01-15 12:10:00,14.48,14.51,14.46,14.47,854000.0,14.48,14.51,14.46,14.47,854000.0
2015-01-15 12:20:00,14.46,14.5,14.46,14.48,486000.0,14.46,14.5,14.46,14.48,486000.0
2015-01-15 12:30:00,14.47,14.49,14.45,14.46,1154000.0,14.47,14.49,14.45,14.46,1154000.0
2015-01-15 12:40:00,14.46,14.47,14.4,14.42,1748000.0,14.46,14.47,14.4,14.42,1748000.0
2015-01-15 12:50:00,14.42,14.43,14.4,14.41,1362000.0,14.42,14.43,14.4,14.41,1362000.0
2015-01-15 13:00:00,14.41,14.45,14.41,14.43,1620000.0,14.41,14.45,14.41,14.43,1620000.0
2015-01-15 13:10:00,14.44,14.47,14.43,14.44,836000.0,14.44,14.47,14.43,14.44,836000.0
2015-01-15 13:20:00,14.44,14.45,14.41,14.41,874000.0,14.44,14.45,14.41,14.41,874000.0
2015-01-15 13:30:00,14.41,14.43,14.39,14.4,1156000.0,14.41,14.43,14.39,14.4,1156000.0
2015-01-15 13:40:00,14.4,14.41,14.38,14.4,796000.0,14.4,14.41,14.38,14.4,796000.0
2015-01-15 13:50:00,14.4,14.42,14.38,14.38,1042000.0,14.4,14.42,14.38,14.38,1042000.0
2015-01-15 14:00:00,14.39,14.4,14.37,14.39,1298000.0,14.39,14.4,14.37,14.39,1298000.0
2015-01-15 14:10:00,14.38,14.43,14.38,14.42,1260000.0,14.38,14.43,14.38,14.42,1260000.0
2015-01-15 14:20:00,14.42,14.42,14.37,14.37,1060000.0,14.42,14.42,14.37,14.37,1060000.0
2015-01-15 14:30:00,14.37,14.41,14.36,14.37,758000.0,14.37,14.41,14.36,14.37,758000.0
2015-01-15 14:40:00,14.37,14.4,14.36,14.39,1322000.0,14.37,14.4,14.36,14.39,1322000.0
2015-01-15 14:50:00,14.39,14.45,14.38,14.43,1624000.0,14.39,14.45,14.38,14.43,1624000.0
2015-01-15 15:00:00,14.43,14.44,14.4,14.41,866000.0,14.43,14.44,14.4,14.41,866000.0
2015-01-15 15:10:00,14.41,14.41,14.37,14.41,1598000.0,14.41,14.41,14.37,14.41,1598000.0
2015-01-15 15:20:00,14.41,14.42,14.39,14.41,1064000.0,14.41,14.42,14.39,14.41,1064000.0
2015-01-15 15:30:00,14.4,14.43,14.39,14.41,1250000.0,14.4,14.43,14.39,14.41,1250000.0
2015-01-15 15:40:00,14.41,14.41,14.39,14.39,2188000.0,14.41,14.41,14.39,14.39,2188000.0
2015-01-15 15:50:00,14.39,14.39,14.34,14.35,6840000.0,14.39,14.39,14.34,14.35,6840000.0
2015-01-16 09:30:00,14.31,14.46,14.26,14.45,6264000.0,14.31,14.46,14.26,14.45,6264000.0
2015-01-16 09:40:00,14.43,14.49,14.4,14.42,2252000.0,14.43,14.49,14.4,14.42,2252000.0
2015-01-16 09:50:00,14.42,14.44,14.35,14.39,1860000.0,14.42,14.44,14.35,14.39,1860000.0
2015-01-16 10:00:00,14.4,14.45,14.39,14.41,1818000.0,14.4,14.45,14.39,14.41,1818000.0
2015-01-16 10:10:00,14.41,14.43,14.36,14.4,1650000.0,14.41,14.43,14.36,14.4,1650000.0
2015-01-16 10:20:00,14.41,14.45,14.36,14.42,1180000.0,14.41,14.45,14.36,14.42,1180000.0
2015-01-16 10:30:00,14.42,14.48,14.42,14.44,1200000.0,14.42,14.48,14.42,14.44,1200000.0
2015-01-16 10:40:00,14.44,14.46,14.39,14.39,1094000.0,14.44,14.46,14.39,14.39,1094000.0
2015-01-16 10:50:00,14.38,14.47,14.38,14.45,942000.0,14.38,14.47,14.38,14.45,942000.0
2015-01-16 11:00:00,14.44,14.48,14.41,14.43,570000.0,14.44,14.48,14.41,14.43,570000.0
2015-01-16 11:10:00,14.43,14.47,14.4,14.46,1154000.0,14.43,14.47,14.4,14.46,1154000.0
2015-01-16 11:20:00,14.46,14.46,14.4,14.41,886000.0,14.46,14.46,14.4,14.41,886000.0
2015-01-16 11:30:00,14.41,14.42,14.38,14.41,672000.0,14.41,14.42,14.38,14.41,672000.0
2015-01-16 11:40:00,14.41,14.44,14.39,14.4,424000.0,14.41,14.44,14.39,14.4,424000.0
2015-01-16 11:50:00,14.39,14.4,14.37,14.38,584000.0,14.39,14.4,14.37,14.38,584000.0
2015-01-16 12:00:00,14.38,14.4,14.36,14.38,914000.0,14.38,14.4,14.36,14.38,914000.0
2015-01-16 12:10:00,14.37,14.38,14.36,14.36,786000.0,14.37,14.38,14.36,14.36,786000.0
2015-01-16 12:20:00,14.36,14.37,14.35,14.36,768000.0,14.36,14.37,14.35,14.36,768000.0
2015-01-16 12:30:00,14.37,14.4,14.36,14.39,470000.0,14.37,14.4,14.36,14.39,470000.0
2015-01-16 12:40:00,14.4,14.42,14.4,14.42,752000.0,14.4,14.42,14.4,14.42,752000.0
2015-01-16 12:50:00,14.43,14.46,14.42,14.44,1164000.0,14.43,14.46,14.42,14.44,1164000.0
2015-01-16 13:00:00,14.44,14.46,14.43,14.45,664000.0,14.44,14.46,14.43,14.45,664000.0
2015-01-16 13:10:00,14.45,14.45,14.42,14.42,724000.0,14.45,14.45,14.42,14.42,724000.0
2015-01-16 13:20:00,14.42,14.44,14.39,14.4,694000.0,14.42,14.44,14.39,14.4,694000.0
2015-01-16 13:30:00,14.41,14.45,14.39,14.45,572000.0,14.41,14.45,14.39,14.45,572000.0
2015-01-16 13:40:00,14.44,14.48,14.42,14.47,766000.0,14.44,14.48,14.42,14.47,766000.0
2015-01-16 13:50:00,14.48,14.48,14.46,14.46,864000.0,14.48,14.48,14.46,14.46,864000.0
2015-01-16 14:00:00,14.46,14.47,14.45,14.46,712000.0,14.46,14.47,14.45,14.46,712000.0
2015-01-16 14:10:00,14.46,14.46,14.42,14.43,1352000.0,14.46,14.46,14.42,14.43,1352000.0
2015-01-16 14:20:00,14.43,14.44,14.4,14.42,580000.0,14.43,14.44,14.4,14.42,580000.0
2015-01-16 14:30:00,14.41,14.41,14.39,14.4,800000.0,14.41,14.41,14.39,14.4,800000.0
2015-01-16 14:40:00,14.4,14.43,14.4,14.42,736000.0,14.4,14.43,14.4,14.42,736000.0
2015-01-16 14:50:00,14.42,14.43,14.41,14.42,808000.0,14.42,14.43,14.41,14.42,808000.0
2015-01-16 15:00:00,14.42,14.43,14.4,14.42,982000.0,14.42,14.43,14.4,14.42,982000.0
2015-01-16 15:10:00,14.42,14.43,14.41,14.42,722000.0,14.42,14.43,14.41,14.42,722000.0
2015-01-16 15:20:00,14.42,14.43,14.41,14.42,1142000.0,14.42,14.43,14.41,14.42,1142000.0
2015-01-16 15:30:00,14.42,14.44,14.41,14.44,1402000.0,14.42,14.44,14.41,14.44,1402000.0
2015-01-16 15:40:00,14.44,14.46,14.44,14.46,1828000.0,14.44,14.46,14.44,14.46,1828000.0
2015-01-16 15:50:00,14.46,14.54,14.46,14.51,10532000.0,14.46,14.54,14.46,14.51,10532000.0
2015-01-20 09:30:00,14.63,14.67,14.56,14.59,4220000.0,14.63,14.67,14.56,14.59,4220000.0
2015-01-20 09:40:00,14.59,14.62,14.48,14.51,2804000.0,14.59,14.62,14.48,14.51,2804000.0
2015-01-20 09:50:00,14.51,14.52,14.46,14.48,1924000.0,14.51,14.52,14.46,14.48,1924000.0
2015-01-20 10:00:00,14.48,14.52,14.46,14.5,1658000.0,14.48,14.52,14.46,14.5,1658000.0
2015-01-20 10:10:00,14.5,14.51,14.44,14.48,1436000.0,14.5,14.51,14.44,14.48,1436000.0
2015-01-20 10:20:00,14.47,14.49,14.45,14.47,1702000.0,14.47,14.49,14.45,14.47,1702000.0
2015-01-20 10:30:00,14.47,14.49,14.45,14.46,1584000.0,14.47,14.49,14.45,14.46,1584000.0
2015-01-20 10:40:00,14.46,14.47,14.43,14.44,1162000.0,14.46,14.47,14.43,14.44,1162000.0
2015-01-20 10:50:00,14.44,14.44,14.41,14.43,1184000.0,14.44,14.44,14.41,14.43,1184000.0
2015-01-20 11:00:00,14.43,14.43,14.39,14.41,2528000.0,14.43,14.43,14.39,14.41,2528000.0
2015-01-20 11:10:00,14.41,14.41,14.39,14.4,1370000.0,14.41,14.41,14.39,14.4,1370000.0
2015-01-20 11:20:00,14.41,14.41,14.38,14.4,1008000.0,14.41,14.41,14.38,14.4,1008000.0
2015-01-20 11:30:00,14.4,14.41,14.39,14.4,772000.0,14.4,14.41,14.39,14.4,772000.0
2015-01-20 11:40:00,14.39,14.39,14.32,14.33,1436000.0,14.39,14.39,14.32,14.33,1436000.0
2015-01-20 11:50:00,14.33,14.36,14.32,14.36,1680000.0,14.33,14.36,14.32,14.36,1680000.0
2015-01-20 12:00:00,14.36,14.39,14.35,14.38,1168000.0,14.36,14.39,14.35,14.38,1168000.0
2015-01-20 12:10:00,14.38,14.41,14.37,14.4,880000.0,14.38,14.41,14.37,14.4,880000.0
2015-01-20 12:20:00,14.39,14.41,14.38,14.41,484000.0,14.39,14.41,14.38,14.41,484000.0
2015-01-20 12:30:00,14.41,14.42,14.37,14.4,560000.0,14.41,14.42,14.37,14.4,560000.0
2015-01-20 12:40:00,14.4,14.45,14.4,14.43,880000.0,14.4,14.45,14.4,14.43,880000.0
2015-01-20 12:50:00,14.43,14.45,14.43,14.44,664000.0,14.43,14.45,14.43,14.44,664000.0
2015-01-20 13:00:00,14.43,14.45,14.39,14.39,432000.0,14.43,14.45,14.39,14.39,432000.0
2015-01-20 13:10:00,14.39,14.42,14.39,14.42,268000.0,14.39,14.42,14.39,14.42,268000.0
2015-01-20 13:20:00,14.43,14.47,14.43,14.46,688000.0,14.43,14.47,14.43,14.46,688000.0
2015-01-20 13:30:00,14.46,14.47,14.45,14.46,600000.0,14.46,14.47,14.45,14.46,600000.0
2015-01-20 13:40:00,14.46,14.47,14.45,14.46,554000.0,14.46,14.47,14.45,14.46,554000.0
2015-01-20 13:50:00,14.46,14.46,14.43,14.44,386000.0,14.46,14.46,14.43,14.44,386000.0
2015-01-20 14:00:00,14.44,14.46,14.43,14.44,858000.0,14.44,14.46,14.43,14.44,858000.0
2015-01-20 14:10:00,14.44,14.45,14.43,14.43,608000.0,14.44,14.45,14.43,14.43,608000.0
2015-01-20 14:20:00,14.43,14.44,14.42,14.43,780000.0,14.43,14.44,14.42,14.43,780000.0
2015-01-20 14:30:00,14.43,14.46,14.42,14.45,1194000.0,14.43,14.46,14.42,14.45,1194000.0
2015-01-20 14:40:00,14.45,14.48,14.44,14.48,1058000.0,14.45,14.48,14.44,14.48,1058000.0
2015-01-20 14:50:00,14.48,14.52,14.48,14.52,832000.0,14.48,14.52,14.48,14.52,832000.0
2015-01-20 15:00:00,14.52,14.52,14.48,14.5,808000.0,14.52,14.52,14.48,14.5,808000.0
2015-01-20 15:10:00,14.5,14.51,14.48,14.5,912000.0,14.5,14.51,14.48,14.5,912000.0
2015-01-20 15:20:00,14.5,14.52,14.48,14.49,904000.0,14.5,14.52,14.48,14.49,904000.0
2015-01-20 15:30:00,14.49,14.5,14.46,14.47,1670000.0,14.49,14.5,14.46,14.47,1670000.0
2015-01-20 15:40:00,14.47,14.5,14.47,14.49,1298000.0,14.47,14.5,14.47,14.49,1298000.0
2015-01-20 15:50:00,14.49,14.5,14.47,14.48,2964000.0,14.49,14.5,14.47,14.48,2964000.0
2015-01-21 09:30:00,14.48,14.52,14.36,14.51,4080000.0,14.48,14.52,14.36,14.51,4080000.0
2015-01-21 09:40:00,14.51,14.59,14.48,14.52,3032000.0,14.51,14.59,14.48,14.52,3032000.0
2015-01-21 09:50:00,14.52,14.58,14.51,14.56,3822000.0,14.52,14.58,14.51,14.56,3822000.0
2015-01-21 10:00:00,14.57,14.68,14.56,14.62,3932000.0,14.57,14.68,14.56,14.62,3932000.0
2015-01-21 10:10:00,14.62,14.68,14.6,14.67,1678000.0,14.62,14.68,14.6,14.67,1678000.0
2015-01-21 10:20:00,14.66,14.66,14.58,14.58,1428000.0,14.66,14.66,14.58,14.58,1428000.0
2015-01-21 10:30:00,14.6,14.6,14.52,14.54,1652000.0,14.6,14.6,14.52,14.54,1652000.0
2015-01-21 10:40:00,14.54,14.92,14.53,14.92,13172000.0,14.54,14.92,14.53,14.92,13172000.0
2015-01-21 10:50:00,14.91,15.21,14.91,15.11,23650000.0,14.91,15.21,14.91,15.11,23650000.0
2015-01-21 11:00:00,15.12,15.16,15.03,15.11,13322000.0,15.12,15.16,15.03,15.11,13322000.0
2015-01-21 11:10:00,15.12,15.3,14.85,14.86,37178000.0,15.12,15.3,14.85,14.86,37178000.0
2015-01-21 11:20:00,14.86,14.89,14.78,14.88,15786000.0,14.86,14.89,14.78,14.88,15786000.0
2015-01-21 11:30:00,14.89,14.93,14.83,14.84,6876000.0,14.89,14.93,14.83,14.84,6876000.0
2015-01-21 11:40:00,14.84,14.89,14.81,14.86,2268000.0,14.84,14.89,14.81,14.86,2268000.0
2015-01-21 11:50:00,14.86,14.88,14.84,14.86,1138000.0,14.86,14.88,14.84,14.86,1138000.0
2015-01-21 12:00:00,14.86,14.87,14.78,14.84,2296000.0,14.86,14.87,14.78,14.84,2296000.0
2015-01-21 12:10:00,14.84,14.95,14.83,14.93,1940000.0,14.84,14.95,14.83,14.93,1940000.0
2015-01-21 12:20:00,14.93,14.94,14.91,14.92,1402000.0,14.93,14.94,14.91,14.92,1402000.0
2015-01-21 12:30:00,14.92,14.94,14.9,14.91,1332000.0,14.92,14.94,14.9,14.91,1332000.0
2015-01-21 12:40:00,14.91,14.92,14.89,14.89,946000.0,14.91,14.92,14.89,14.89,946000.0
2015-01-21 12:50:00,14.89,14.89,14.81,14.83,1412000.0,14.89,14.89,14.81,14.83,1412000.0
2015-01-21 13:00:00,14.83,14.88,14.82,14.85,1318000.0,14.83,14.88,14.82,14.85,1318000.0
2015-01-21 13:10:00,14.84,14.91,14.84,14.89,1272000.0,14.84,14.91,14.84,14.89,1272000.0
2015-01-21 13:20:00,14.89,14.93,14.88,14.89,1310000.0,14.89,14.93,14.88,14.89,1310000.0
2015-01-21 13:30:00,14.88,14.89,14.83,14.86,1316000.0,14.88,14.89,14.83,14.86,1316000.0
2015-01-21 13:40:00,14.85,14.86,14.83,14.83,838000.0,14.85,14.86,14.83,14.83,838000.0
2015-01-21 13:50:00,14.83,14.84,14.8,14.83,2132000.0,14.83,14.84,14.8,14.83,2132000.0
2015-01-21 14:00:00,14.83,14.85,14.8,14.83,2394000.0,14.83,14.85,14.8,14.83,2394000.0
2015-01-21 14:10:00,14.84,14.89,14.81,14.85,1334000.0,14.84,14.89,14.81,14.85,1334000.0
2015-01-21 14:20:00,14.86,14.86,14.81,14.83,1760000.0,14.86,14.86,14.81,14.83,1760000.0
2015-01-21 14:30:00,14.83,14.85,14.8,14.82,892000.0,14.83,14.85,14.8,14.82,892000.0
2015-01-21 14:40:00,14.82,14.85,14.8,14.84,1008000.0,14.82,14.85,14.8,14.84,1008000.0
2015-01-21 14:50:00,14.85,14.87,14.82,14.85,778000.0,14.85,14.87,14.82,14.85,778000.0
2015-01-21 15:00:00,14.86,14.87,14.84,14.86,730000.0,14.86,14.87,14.84,14.86,730000.0
2015-01-21 15:10:00,14.85,14.94,14.84,14.94,1652000.0,14.85,14.94,14.84,14.94,1652000.0
2015-01-21 15:20:00,14.94,14.94,14.88,14.88,1224000.0,14.94,14.94,14.88,14.88,1224000.0
2015-01-21 15:30:00,14.88,14.92,14.87,14.91,1574000.0,14.88,14.92,14.87,14.91,1574000.0
2015-01-21 15:40:00,14.92,14.94,14.88,14.89,3896000.0,14.92,14.94,14.88,14.89,3896000.0
2015-01-21 15:50:00,14.89,14.89,14.86,14.86,5190000.0,14.89,14.89,14.86,14.86,5190000.0
2015-01-22 09:30:00,15.08,15.19,15.0,15.15,7122000.0,15.08,15.19,15.0,15.15,7122000.0
2015-01-22 09:40:00,15.13,15.19,15.05,15.1,4804000.0,15.13,15.19,15.05,15.1,4804000.0
2015-01-22 09:50:00,15.1,15.14,15.07,15.13,2012000.0,15.1,15.14,15.07,15.13,2012000.0
2015-01-22 10:00:00,15.12,15.24,15.11,15.23,3570000.0,15.12,15.24,15.11,15.23,3570000.0
2015-01-22 10:10:00,15.22,15.32,15.21,15.29,4418000.0,15.22,15.32,15.21,15.29,4418000.0
2015-01-22 10:20:00,15.29,15.3,15.22,15.25,2796000.0,15.29,15.3,15.22,15.25,2796000.0
2015-01-22 10:30:00,15.25,15.34,15.25,15.3,3320000.0,15.25,15.34,15.25,15.3,3320000.0
2015-01-22 10:40:00,15.3,15.42,15.29,15.4,4032000.0,15.3,15.42,15.29,15.4,4032000.0
2015-01-22 10:50:00,15.4,15.42,15.35,15.42,2364000.0,15.4,15.42,15.35,15.42,2364000.0
2015-01-22 11:00:00,15.42,15.43,15.37,15.38,1778000.0,15.42,15.43,15.37,15.38,1778000.0
2015-01-22 11:10:00,15.37,15.39,15.33,15.36,1340000.0,15.37,15.39,15.33,15.36,1340000.0
2015-01-22 11:20:00,15.36,15.47,15.36,15.44,3028000.0,15.36,15.47,15.36,15.44,3028000.0
2015-01-22 11:30:00,15.45,15.45,15.4,15.42,2208000.0,15.45,15.45,15.4,15.42,2208000.0
2015-01-22 11:40:00,15.43,15.46,15.37,15.38,1996000.0,15.43,15.46,15.37,15.38,1996000.0
2015-01-22 11:50:00,15.38,15.42,15.38,15.4,1780000.0,15.38,15.42,15.38,15.4,1780000.0
2015-01-22 12:00:00,15.4,15.42,15.39,15.42,1250000.0,15.4,15.42,15.39,15.42,1250000.0
2015-01-22 12:10:00,15.42,15.47,15.41,15.44,1492000.0,15.42,15.47,15.41,15.44,1492000.0
2015-01-22 12:20:00,15.45,15.47,15.44,15.46,950000.0,15.45,15.47,15.44,15.46,950000.0
2015-01-22 12:30:00,15.46,15.47,15.44,15.46,1044000.0,15.46,15.47,15.44,15.46,1044000.0
2015-01-22 12:40:00,15.46,15.48,15.44,15.47,1244000.0,15.46,15.48,15.44,15.47,1244000.0
2015-01-22 12:50:00,15.47,15.47,15.43,15.44,956000.0,15.47,15.47,15.43,15.44,956000.0
2015-01-22 13:00:00,15.44,15.47,15.42,15.43,862000.0,15.44,15.47,15.42,15.43,862000.0
2015-01-22 13:10:00,15.43,15.44,15.41,15.41,762000.0,15.43,15.44,15.41,15.41,762000.0
2015-01-22 13:20:00,15.4,15.41,15.38,15.4,1116000.0,15.4,15.41,15.38,15.4,1116000.0
2015-01-22 13:30:00,15.4,15.42,15.39,15.42,956000.0,15.4,15.42,15.39,15.42,956000.0
2015-01-22 13:40:00,15.42,15.44,15.41,15.43,826000.0,15.42,15.44,15.41,15.43,826000.0
2015-01-22 13:50:00,15.43,15.43,15.38,15.4,1166000.0,15.43,15.43,15.38,15.4,1166000.0
2015-01-22 14:00:00,15.4,15.44,15.4,15.43,836000.0,15.4,15.44,15.4,15.43,836000.0
2015-01-22 14:10:00,15.44,15.48,15.43,15.46,2408000.0,15.44,15.48,15.43,15.46,2408000.0
2015-01-22 14:20:00,15.46,15.47,15.45,15.47,962000.0,15.46,15.47,15.45,15.47,962000.0
2015-01-22 14:30:00,15.47,15.5,15.47,15.48,2862000.0,15.47,15.5,15.47,15.48,2862000.0
2015-01-22 14:40:00,15.48,15.49,15.46,15.48,1800000.0,15.48,15.49,15.46,15.48,1800000.0
2015-01-22 14:50:00,15.48,15.55,15.47,15.54,3372000.0,15.48,15.55,15.47,15.54,3372000.0
2015-01-22 15:00:00,15.54,15.6,15.53,15.57,3012000.0,15.54,15.6,15.53,15.57,3012000.0
2015-01-22 15:10:00,15.57,15.61,15.56,15.6,2214000.0,15.57,15.61,15.56,15.6,2214000.0
2015-01-22 15:20:00,15.6,15.6,15.56,15.58,1970000.0,15.6,15.6,15.56,15.58,1970000.0
2015-01-22 15:30:00,15.58,15.58,15.55,15.57,1304000.0,15.58,15.58,15.55,15.57,1304000.0
2015-01-22 15:40:00,15.57,15.57,15.52,15.52,2740000.0,15.57,15.57,15.52,15.52,2740000.0
2015-01-22 15:50:00,15.52,15.53,15.5,15.52,4308000.0,15.52,15.53,15.5,15.52,4308000.0
2015-01-23 09:30:00,15.4,15.51,15.39,15.47,4982000.0,15.4,15.51,15.39,15.47,4982000.0
2015-01-23 09:40:00,15.48,15.49,15.4,15.49,2470000.0,15.48,15.49,15.4,15.49,2470000.0
2015-01-23 09:50:00,15.49,15.58,15.47,15.57,3042000.0,15.49,15.58,15.47,15.57,3042000.0
2015-01-23 10:00:00,15.57,15.74,15.57,15.69,4278000.0,15.57,15.74,15.57,15.69,4278000.0
2015-01-23 10:10:00,15.69,15.69,15.62,15.65,2192000.0,15.69,15.69,15.62,15.65,2192000.0
2015-01-23 10:20:00,15.65,15.67,15.59,15.6,2360000.0,15.65,15.67,15.59,15.6,2360000.0
2015-01-23 10:30:00,15.61,15.64,15.61,15.62,1270000.0,15.61,15.64,15.61,15.62,1270000.0
2015-01-23 10:40:00,15.62,15.63,15.59,15.63,2820000.0,15.62,15.63,15.59,15.63,2820000.0
2015-01-23 10:50:00,15.63,15.72,15.61,15.71,2606000.0,15.63,15.72,15.61,15.71,2606000.0
2015-01-23 11:00:00,15.7,15.71,15.68,15.7,886000.0,15.7,15.71,15.68,15.7,886000.0
2015-01-23 11:10:00,15.7,15.71,15.66,15.67,1092000.0,15.7,15.71,15.66,15.67,1092000.0
2015-01-23 11:20:00,15.67,15.68,15.63,15.64,1326000.0,15.67,15.68,15.63,15.64,1326000.0
2015-01-23 11:30:00,15.64,15.69,15.64,15.68,1140000.0,15.64,15.69,15.64,15.68,1140000.0
2015-01-23 11:40:00,15.68,15.68,15.65,15.66,666000.0,15.68,15.68,15.65,15.66,666000.0
2015-01-23 11:50:00,15.66,15.67,15.64,15.67,1174000.0,15.66,15.67,15.64,15.67,1174000.0
2015-01-23 12:00:00,15.67,15.68,15.66,15.68,940000.0,15.67,15.68,15.66,15.68,940000.0
2015-01-23 12:10:00,15.68,15.78,15.67,15.73,4268000.0,15.68,15.78,15.67,15.73,4268000.0
2015-01-23 12:20:00,15.73,15.8,15.72,15.76,1702000.0,15.73,15.8,15.72,15.76,1702000.0
2015-01-23 12:30:00,15.76,15.85,15.76,15.83,2744000.0,15.76,15.85,15.76,15.83,2744000.0
2015-01-23 12:40:00,15.84,15.85,15.8,15.81,1512000.0,15.84,15.85,15.8,15.81,1512000.0
2015-01-23 12:50:00,15.81,15.84,15.76,15.77,2310000.0,15.81,15.84,15.76,15.77,2310000.0
2015-01-23 13:00:00,15.77,15.77,15.71,15.72,2614000.0,15.77,15.77,15.71,15.72,2614000.0
2015-01-23 13:10:00,15.72,15.73,15.71,15.72,1290000.0,15.72,15.73,15.71,15.72,1290000.0
2015-01-23 13:20:00,15.72,15.73,15.7,15.71,714000.0,15.72,15.73,15.7,15.71,714000.0
2015-01-23 13:30:00,15.71,15.74,15.71,15.73,676000.0,15.71,15.74,15.71,15.73,676000.0
2015-01-23 13:40:00,15.73,15.75,15.72,15.74,554000.0,15.73,15.75,15.72,15.74,554000.0
2015-01-23 13:50:00,15.75,15.76,15.74,15.74,702000.0,15.75,15.76,15.74,15.74,702000.0
2015-01-23 14:00:00,15.74,15.74,15.72,15.73,648000.0,15.74,15.74,15.72,15.73,648000.0
2015-01-23 14:10:00,15.73,15.73,15.69,15.69,1518000.0,15.73,15.73,15.69,15.69,1518000.0
2015-01-23 14:20:00,15.69,15.7,15.69,15.69,452000.0,15.69,15.7,15.69,15.69,452000.0
2015-01-23 14:30:00,15.69,15.7,15.68,15.69,1132000.0,15.69,15.7,15.68,15.69,1132000.0
2015-01-23 14:40:00,15.69,15.7,15.67,15.68,1234000.0,15.69,15.7,15.67,15.68,1234000.0
2015-01-23 14:50:00,15.67,15.7,15.67,15.68,852000.0,15.67,15.7,15.67,15.68,852000.0
2015-01-23 15:00:00,15.68,15.68,15.66,15.67,1524000.0,15.68,15.68,15.66,15.67,1524000.0
2015-01-23 15:10:00,15.67,15.67,15.63,15.64,1270000.0,15.67,15.67,15.63,15.64,1270000.0
2015-01-23 15:20:00,15.64,15.64,15.62,15.63,1276000.0,15.64,15.64,15.62,15.63,1276000.0
2015-01-23 15:30:00,15.63,15.63,15.6,15.6,1388000.0,15.63,15.63,15.6,15.6,1388000.0
2015-01-23 15:40:00,15.6,15.63,15.6,15.62,1536000.0,15.6,15.63,15.6,15.62,1536000.0
2015-01-23 15:50:00,15.62,15.63,15.59,15.62,4778000.0,15.62,15.63,15.59,15.62,4778000.0
2015-01-26 09:30:00,15.59,15.65,15.46,15.46,5086000.0,15.59,15.65,15.46,15.46,5086000.0
2015-01-26 09:40:00,15.47,15.51,15.46,15.49,3394000.0,15.47,15.51,15.46,15.49,3394000.0
2015-01-26 09:50:00,15.5,15.57,15.48,15.51,2060000.0,15.5,15.57,15.48,15.51,2060000.0
2015-01-26 10:00:00,15.52,15.57,15.51,15.54,1946000.0,15.52,15.57,15.51,15.54,1946000.0
2015-01-26 10:10:00,15.55,15.58,15.49,15.51,1284000.0,15.55,15.58,15.49,15.51,1284000.0
2015-01-26 10:20:00,15.51,15.53,15.48,15.53,1414000.0,15.51,15.53,15.48,15.53,1414000.0
2015-01-26 10:30:00,15.53,15.53,15.48,15.49,1200000.0,15.53,15.53,15.48,15.49,1200000.0
2015-01-26 10:40:00,15.49,15.53,15.49,15.53,1186000.0,15.49,15.53,15.49,15.53,1186000.0
2015-01-26 10:50:00,15.53,15.54,15.5,15.53,1324000.0,15.53,15.54,15.5,15.53,1324000.0
2015-01-26 11:00:00,15.53,15.53,15.49,15.5,1404000.0,15.53,15.53,15.49,15.5,1404000.0
2015-01-26 11:10:00,15.5,15.51,15.45,15.45,1374000.0,15.5,15.51,15.45,15.45,1374000.0
2015-01-26 11:20:00,15.45,15.47,15.41,15.43,1476000.0,15.45,15.47,15.41,15.43,1476000.0
2015-01-26 11:30:00,15.43,15.44,15.38,15.39,1772000.0,15.43,15.44,15.38,15.39,1772000.0
2015-01-26 11:40:00,15.39,15.43,15.39,15.41,2174000.0,15.39,15.43,15.39,15.41,2174000.0
2015-01-26 11:50:00,15.41,15.43,15.39,15.42,1554000.0,15.41,15.43,15.39,15.42,1554000.0
2015-01-26 12:00:00,15.42,15.47,15.41,15.46,998000.0,15.42,15.47,15.41,15.46,998000.0
2015-01-26 12:10:00,15.46,15.46,15.41,15.44,982000.0,15.46,15.46,15.41,15.44,982000.0
2015-01-26 12:20:00,15.44,15.47,15.44,15.46,1178000.0,15.44,15.47,15.44,15.46,1178000.0
2015-01-26 12:30:00,15.47,15.48,15.46,15.47,464000.0,15.47,15.48,15.46,15.47,464000.0
2015-01-26 12:40:00,15.47,15.5,15.45,15.46,1044000.0,15.47,15.5,15.45,15.46,1044000.0
2015-01-26 12:50:00,15.46,15.46,15.43,15.44,636000.0,15.46,15.46,15.43,15.44,636000.0
2015-01-26 13:00:00,15.44,15.45,15.43,15.44,312000.0,15.44,15.45,15.43,15.44,312000.0
2015-01-26 13:10:00,15.44,15.47,15.43,15.46,560000.0,15.44,15.47,15.43,15.46,560000.0
2015-01-26 13:20:00,15.46,15.49,15.46,15.48,404000.0,15.46,15.49,15.46,15.48,404000.0
2015-01-26 13:30:00,15.48,15.5,15.47,15.48,388000.0,15.48,15.5,15.47,15.48,388000.0
2015-01-26 13:40:00,15.48,15.52,15.48,15.52,594000.0,15.48,15.52,15.48,15.52,594000.0
2015-01-26 13:50:00,15.52,15.53,15.48,15.5,828000.0,15.52,15.53,15.48,15.5,828000.0
2015-01-26 14:00:00,15.51,15.52,15.49,15.49,798000.0,15.51,15.52,15.49,15.49,798000.0
2015-01-26 14:10:00,15.48,15.5,15.48,15.48,462000.0,15.48,15.5,15.48,15.48,462000.0
2015-01-26 14:20:00,15.48,15.5,15.47,15.5,462000.0,15.48,15.5,15.47,15.5,462000.0
2015-01-26 14:30:00,15.5,15.51,15.47,15.49,828000.0,15.5,15.51,15.47,15.49,828000.0
2015-01-26 14:40:00,15.49,15.5,15.44,15.45,1372000.0,15.49,15.5,15.44,15.45,1372000.0
2015-01-26 14:50:00,15.45,15.49,15.45,15.46,770000.0,15.45,15.49,15.45,15.46,770000.0
2015-01-26 15:00:00,15.46,15.48,15.45,15.47,804000.0,15.46,15.48,15.45,15.47,804000.0
2015-01-26 15:10:00,15.47,15.49,15.43,15.45,1342000.0,15.47,15.49,15.43,15.45,1342000.0
2015-01-26 15:20:00,15.46,15.48,15.44,15.45,1426000.0,15.46,15.48,15.44,15.45,1426000.0
2015-01-26 15:30:00,15.45,15.49,15.44,15.48,1472000.0,15.45,15.49,15.44,15.48,1472000.0
2015-01-26 15:40:00,15.48,15.49,15.45,15.48,1960000.0,15.48,15.49,15.45,15.48,1960000.0
2015-01-26 15:50:00,15.48,15.5,15.47,15.48,2714000.0,15.48,15.5,15.47,15.48,2714000.0
2015-01-27 09:30:00,15.32,15.32,15.2,15.29,3136000.0,15.32,15.32,15.2,15.29,3136000.0
2015-01-27 09:40:00,15.3,15.32,15.27,15.29,1954000.0,15.3,15.32,15.27,15.29,1954000.0
2015-01-27 09:50:00,15.3,15.32,15.22,15.22,1890000.0,15.3,15.32,15.22,15.22,1890000.0
2015-01-27 10:00:00,15.23,15.27,15.19,15.22,1618000.0,15.23,15.27,15.19,15.22,1618000.0
2015-01-27 10:10:00,15.23,15.26,15.16,15.19,1578000.0,15.23,15.26,15.16,15.19,1578000.0
2015-01-27 10:20:00,15.18,15.22,15.15,15.19,1518000.0,15.18,15.22,15.15,15.19,1518000.0
2015-01-27 10:30:00,15.19,15.21,15.15,15.21,1704000.0,15.19,15.21,15.15,15.21,1704000.0
2015-01-27 10:40:00,15.2,15.21,15.14,15.15,2200000.0,15.2,15.21,15.14,15.15,2200000.0
2015-01-27 10:50:00,15.15,15.22,15.13,15.21,1622000.0,15.15,15.22,15.13,15.21,1622000.0
2015-01-27 11:00:00,15.21,15.23,15.18,15.2,1124000.0,15.21,15.23,15.18,15.2,1124000.0
2015-01-27 11:10:00,15.2,15.25,15.19,15.25,1388000.0,15.2,15.25,15.19,15.25,1388000.0
2015-01-27 11:20:00,15.25,15.32,15.25,15.31,1512000.0,15.25,15.32,15.25,15.31,1512000.0
2015-01-27 11:30:00,15.32,15.36,15.31,15.35,1052000.0,15.32,15.36,15.31,15.35,1052000.0
2015-01-27 11:40:00,15.34,15.35,15.3,15.32,892000.0,15.34,15.35,15.3,15.32,892000.0
2015-01-27 11:50:00,15.32,15.36,15.29,15.29,514000.0,15.32,15.36,15.29,15.29,514000.0
2015-01-27 12:00:00,15.29,15.31,15.28,15.28,610000.0,15.29,15.31,15.28,15.28,610000.0
2015-01-27 12:10:00,15.28,15.29,15.26,15.26,362000.0,15.28,15.29,15.26,15.26,362000.0
2015-01-27 12:20:00,15.27,15.31,15.26,15.31,528000.0,15.27,15.31,15.26,15.31,528000.0
2015-01-27 12:30:00,15.31,15.33,15.29,15.33,598000.0,15.31,15.33,15.29,15.33,598000.0
2015-01-27 12:40:00,15.32,15.37,15.31,15.32,1294000.0,15.32,15.37,15.31,15.32,1294000.0
2015-01-27 12:50:00,15.32,15.35,15.32,15.34,686000.0,15.32,15.35,15.32,15.34,686000.0
2015-01-27 13:00:00,15.34,15.37,15.33,15.36,632000.0,15.34,15.37,15.33,15.36,632000.0
2015-01-27 13:10:00,15.35,15.38,15.34,15.36,536000.0,15.35,15.38,15.34,15.36,536000.0
2015-01-27 13:20:00,15.36,15.39,15.36,15.37,518000.0,15.36,15.39,15.36,15.37,518000.0
2015-01-27 13:30:00,15.38,15.42,15.36,15.41,1072000.0,15.38,15.42,15.36,15.41,1072000.0
2015-01-27 13:40:00,15.42,15.47,15.42,15.47,1364000.0,15.42,15.47,15.42,15.47,1364000.0
2015-01-27 13:50:00,15.47,15.5,15.43,15.43,1096000.0,15.47,15.5,15.43,15.43,1096000.0
2015-01-27 14:00:00,15.43,15.47,15.43,15.45,586000.0,15.43,15.47,15.43,15.45,586000.0
2015-01-27 14:10:00,15.45,15.46,15.43,15.46,444000.0,15.45,15.46,15.43,15.46,444000.0
2015-01-27 14:20:00,15.46,15.49,15.46,15.47,736000.0,15.46,15.49,15.46,15.47,736000.0
2015-01-27 14:30:00,15.47,15.51,15.47,15.48,1076000.0,15.47,15.51,15.47,15.48,1076000.0
2015-01-27 14:40:00,15.48,15.48,15.44,15.46,692000.0,15.48,15.48,15.44,15.46,692000.0
2015-01-27 14:50:00,15.45,15.48,15.44,15.45,794000.0,15.45,15.48,15.44,15.45,794000.0
2015-01-27 15:00:00,15.45,15.47,15.43,15.45,1430000.0,15.45,15.47,15.43,15.45,1430000.0
2015-01-27 15:10:00,15.44,15.47,15.43,15.43,590000.0,15.44,15.47,15.43,15.43,590000.0
2015-01-27 15:20:00,15.43,15.43,15.37,15.37,1070000.0,15.43,15.43,15.37,15.37,1070000.0
2015-01-27 15:30:00,15.37,15.4,15.36,15.36,1160000.0,15.37,15.4,15.36,15.36,1160000.0
2015-01-27 15:40:00,15.36,15.38,15.34,15.35,1398000.0,15.36,15.38,15.34,15.35,1398000.0
2015-01-27 15:50:00,15.35,15.37,15.33,15.34,2192000.0,15.35,15.37,15.33,15.34,2192000.0
2015-01-28 09:30:00,15.49,15.58,15.4,15.45,3456000.0,15.49,15.58,15.4,15.45,3456000.0
2015-01-28 09:40:00,15.45,15.46,15.34,15.38,2072000.0,15.45,15.46,15.34,15.38,2072000.0
2015-01-28 09:50:00,15.38,15.4,15.28,15.28,1494000.0,15.38,15.4,15.28,15.28,1494000.0
2015-01-28 10:00:00,15.28,15.39,15.27,15.37,2292000.0,15.28,15.39,15.27,15.37,2292000.0
2015-01-28 10:10:00,15.36,15.42,15.33,15.36,966000.0,15.36,15.42,15.33,15.36,966000.0
2015-01-28 10:20:00,15.37,15.39,15.36,15.37,900000.0,15.37,15.39,15.36,15.37,900000.0
2015-01-28 10:30:00,15.37,15.38,15.24,15.27,2044000.0,15.37,15.38,15.24,15.27,2044000.0
2015-01-28 10:40:00,15.26,15.27,15.2,15.23,1710000.0,15.26,15.27,15.2,15.23,1710000.0
2015-01-28 10:50:00,15.24,15.3,15.23,15.25,1568000.0,15.24,15.3,15.23,15.25,1568000.0
2015-01-28 11:00:00,15.25,15.31,15.24,15.3,946000.0,15.25,15.31,15.24,15.3,946000.0
2015-01-28 11:10:00,15.3,15.3,15.23,15.25,670000.0,15.3,15.3,15.23,15.25,670000.0
2015-01-28 11:20:00,15.26,15.27,15.22,15.26,1010000.0,15.26,15.27,15.22,15.26,1010000.0
2015-01-28 11:30:00,15.26,15.3,15.26,15.27,616000.0,15.26,15.3,15.26,15.27,616000.0
2015-01-28 11:40:00,15.26,15.28,15.23,15.28,820000.0,15.26,15.28,15.23,15.28,820000.0
2015-01-28 11:50:00,15.27,15.28,15.25,15.25,456000.0,15.27,15.28,15.25,15.25,456000.0
2015-01-28 12:00:00,15.26,15.3,15.26,15.3,648000.0,15.26,15.3,15.26,15.3,648000.0
2015-01-28 12:10:00,15.3,15.37,15.3,15.37,1390000.0,15.3,15.37,15.3,15.37,1390000.0
2015-01-28 12:20:00,15.37,15.41,15.37,15.39,970000.0,15.37,15.41,15.37,15.39,970000.0
2015-01-28 12:30:00,15.39,15.39,15.33,15.34,580000.0,15.39,15.39,15.33,15.34,580000.0
2015-01-28 12:40:00,15.34,15.36,15.33,15.36,612000.0,15.34,15.36,15.33,15.36,612000.0
2015-01-28 12:50:00,15.36,15.37,15.34,15.36,476000.0,15.36,15.37,15.34,15.36,476000.0
2015-01-28 13:00:00,15.36,15.37,15.32,15.36,680000.0,15.36,15.37,15.32,15.36,680000.0
2015-01-28 13:10:00,15.35,15.37,15.31,15.33,1174000.0,15.35,15.37,15.31,15.33,1174000.0
2015-01-28 13:20:00,15.33,15.36,15.33,15.33,618000.0,15.33,15.36,15.33,15.33,618000.0
2015-01-28 13:30:00,15.33,15.37,15.33,15.37,412000.0,15.33,15.37,15.33,15.37,412000.0
2015-01-28 13:40:00,15.37,15.38,15.36,15.37,1056000.0,15.37,15.38,15.36,15.37,1056000.0
2015-01-28 13:50:00,15.37,15.38,15.34,15.34,678000.0,15.37,15.38,15.34,15.34,678000.0
2015-01-28 14:00:00,15.34,15.41,15.3,15.31,1070000.0,15.34,15.41,15.3,15.31,1070000.0
2015-01-28 14:10:00,15.31,15.35,15.29,15.34,606000.0,15.31,15.35,15.29,15.34,606000.0
2015-01-28 14:20:00,15.34,15.34,15.26,15.27,712000.0,15.34,15.34,15.26,15.27,712000.0
2015-01-28 14:30:00,15.27,15.29,15.24,15.27,1070000.0,15.27,15.29,15.24,15.27,1070000.0
2015-01-28 14:40:00,15.27,15.33,15.27,15.3,872000.0,15.27,15.33,15.27,15.3,872000.0
2015-01-28 14:50:00,15.31,15.34,15.29,15.34,1228000.0,15.31,15.34,15.29,15.34,1228000.0
2015-01-28 15:00:00,15.34,15.37,15.32,15.34,1416000.0,15.34,15.37,15.32,15.34,1416000.0
2015-01-28 15:10:00,15.34,15.34,15.29,15.29,1398000.0,15.34,15.34,15.29,15.29,1398000.0
2015-01-28 15:20:00,15.29,15.33,15.25,15.28,1136000.0,15.29,15.33,15.25,15.28,1136000.0
2015-01-28 15:30:00,15.28,15.28,15.21,15.24,1708000.0,15.28,15.28,15.21,15.24,1708000.0
2015-01-28 15:40:00,15.24,15.24,15.19,15.23,1992000.0,15.24,15.24,15.19,15.23,1992000.0
2015-01-28 15:50:00,15.22,15.23,15.19,15.2,3832000.0,15.22,15.23,15.19,15.2,3832000.0
2015-01-29 09:30:00,15.23,15.3,15.13,15.18,4286000.0,15.23,15.3,15.13,15.18,4286000.0
2015-01-29 09:40:00,15.19,15.2,15.05,15.08,3342000.0,15.19,15.2,15.05,15.08,3342000.0
2015-01-29 09:50:00,15.08,15.16,15.08,15.12,2220000.0,15.08,15.16,15.08,15.12,2220000.0
2015-01-29 10:00:00,15.12,15.16,15.07,15.08,1540000.0,15.12,15.16,15.07,15.08,1540000.0
2015-01-29 10:10:00,15.08,15.11,15.03,15.06,1812000.0,15.08,15.11,15.03,15.06,1812000.0
2015-01-29 10:20:00,15.07,15.16,15.05,15.16,2078000.0,15.07,15.16,15.05,15.16,2078000.0
2015-01-29 10:30:00,15.16,15.18,15.07,15.08,1352000.0,15.16,15.18,15.07,15.08,1352000.0
2015-01-29 10:40:00,15.1,15.1,14.97,15.03,2104000.0,15.1,15.1,14.97,15.03,2104000.0
2015-01-29 10:50:00,15.03,15.08,15.03,15.07,1784000.0,15.03,15.08,15.03,15.07,1784000.0
2015-01-29 11:00:00,15.07,15.1,15.04,15.09,1212000.0,15.07,15.1,15.04,15.09,1212000.0
2015-01-29 11:10:00,15.1,15.15,15.08,15.09,956000.0,15.1,15.15,15.08,15.09,956000.0
2015-01-29 11:20:00,15.09,15.15,15.09,15.12,792000.0,15.09,15.15,15.09,15.12,792000.0
2015-01-29 11:30:00,15.13,15.22,15.13,15.18,1072000.0,15.13,15.22,15.13,15.18,1072000.0
2015-01-29 11:40:00,15.19,15.19,15.12,15.15,842000.0,15.19,15.19,15.12,15.15,842000.0
2015-01-29 11:50:00,15.15,15.17,15.14,15.14,1238000.0,15.15,15.17,15.14,15.14,1238000.0
2015-01-29 12:00:00,15.13,15.23,15.13,15.21,1586000.0,15.13,15.23,15.13,15.21,1586000.0
2015-01-29 12:10:00,15.21,15.24,15.18,15.2,808000.0,15.21,15.24,15.18,15.2,808000.0
2015-01-29 12:20:00,15.19,15.23,15.18,15.21,1158000.0,15.19,15.23,15.18,15.21,1158000.0
2015-01-29 12:30:00,15.21,15.24,15.2,15.22,1148000.0,15.21,15.24,15.2,15.22,1148000.0
2015-01-29 12:40:00,15.22,15.24,15.19,15.23,998000.0,15.22,15.24,15.19,15.23,998000.0
2015-01-29 12:50:00,15.22,15.24,15.21,15.23,894000.0,15.22,15.24,15.21,15.23,894000.0
2015-01-29 13:00:00,15.24,15.31,15.23,15.26,1568000.0,15.24,15.31,15.23,15.26,1568000.0
2015-01-29 13:10:00,15.26,15.31,15.26,15.29,1214000.0,15.26,15.31,15.26,15.29,1214000.0
2015-01-29 13:20:00,15.29,15.32,15.26,15.28,1328000.0,15.29,15.32,15.26,15.28,1328000.0
2015-01-29 13:30:00,15.27,15.28,15.24,15.28,1240000.0,15.27,15.28,15.24,15.28,1240000.0
2015-01-29 13:40:00,15.28,15.31,15.26,15.29,1328000.0,15.28,15.31,15.26,15.29,1328000.0
2015-01-29 13:50:00,15.29,15.3,15.27,15.28,1380000.0,15.29,15.3,15.27,15.28,1380000.0
2015-01-29 14:00:00,15.28,15.31,15.26,15.31,1636000.0,15.28,15.31,15.26,15.31,1636000.0
2015-01-29 14:10:00,15.31,15.37,15.3,15.32,2754000.0,15.31,15.37,15.3,15.32,2754000.0
2015-01-29 14:20:00,15.33,15.4,15.33,15.39,2010000.0,15.33,15.4,15.33,15.39,2010000.0
2015-01-29 14:30:00,15.4,15.45,15.4,15.43,3064000.0,15.4,15.45,15.4,15.43,3064000.0
2015-01-29 14:40:00,15.43,15.44,15.41,15.42,2762000.0,15.43,15.44,15.41,15.42,2762000.0
2015-01-29 14:50:00,15.42,15.44,15.41,15.42,1818000.0,15.42,15.44,15.41,15.42,1818000.0
2015-01-29 15:00:00,15.41,15.52,15.41,15.51,3902000.0,15.41,15.52,15.41,15.51,3902000.0
2015-01-29 15:10:00,15.51,15.53,15.49,15.53,5442000.0,15.51,15.53,15.49,15.53,5442000.0
2015-01-29 15:20:00,15.53,15.62,15.53,15.6,5452000.0,15.53,15.62,15.53,15.6,5452000.0
2015-01-29 15:30:00,15.6,15.64,15.59,15.6,5426000.0,15.6,15.64,15.59,15.6,5426000.0
2015-01-29 15:40:00,15.61,15.63,15.57,15.6,5556000.0,15.61,15.63,15.57,15.6,5556000.0
2015-01-29 15:50:00,15.61,15.63,15.56,15.59,9434000.0,15.61,15.63,15.56,15.59,9434000.0
2015-01-30 09:30:00,17.32,17.5,17.25,17.45,57460000.0,17.32,17.5,17.25,17.45,57460000.0
2015-01-30 09:40:00,17.45,17.51,17.23,17.37,22206000.0,17.45,17.51,17.23,17.37,22206000.0
2015-01-30 09:50:00,17.37,17.4,17.27,17.28,11568000.0,17.37,17.4,17.27,17.28,11568000.0
2015-01-30 10:00:00,17.29,17.32,17.23,17.27,11610000.0,17.29,17.32,17.23,17.27,11610000.0
2015-01-30 10:10:00,17.28,17.29,17.15,17.23,11942000.0,17.28,17.29,17.15,17.23,11942000.0
2015-01-30 10:20:00,17.24,17.27,17.13,17.15,11256000.0,17.24,17.27,17.13,17.15,11256000.0
2015-01-30 10:30:00,17.15,17.19,17.04,17.19,18286000.0,17.15,17.19,17.04,17.19,18286000.0
2015-01-30 10:40:00,17.19,17.36,17.15,17.36,11286000.0,17.19,17.36,17.15,17.36,11286000.0
2015-01-30 10:50:00,17.36,17.46,17.33,17.41,13830000.0,17.36,17.46,17.33,17.41,13830000.0
2015-01-30 11:00:00,17.42,17.47,17.32,17.36,9282000.0,17.42,17.47,17.32,17.36,9282000.0
2015-01-30 11:10:00,17.35,17.38,17.29,17.33,5790000.0,17.35,17.38,17.29,17.33,5790000.0
2015-01-30 11:20:00,17.32,17.39,17.3,17.38,6274000.0,17.32,17.39,17.3,17.38,6274000.0
2015-01-30 11:30:00,17.38,17.48,17.37,17.48,6748000.0,17.38,17.48,17.37,17.48,6748000.0
2015-01-30 11:40:00,17.48,17.5,17.41,17.47,6226000.0,17.48,17.5,17.41,17.47,6226000.0
2015-01-30 11:50:00,17.47,17.62,17.47,17.61,15494000.0,17.47,17.62,17.47,17.61,15494000.0
2015-01-30 12:00:00,17.61,17.66,17.57,17.6,7368000.0,17.61,17.66,17.57,17.6,7368000.0
2015-01-30 12:10:00,17.6,17.64,17.57,17.63,4164000.0,17.6,17.64,17.57,17.63,4164000.0
2015-01-30 12:20:00,17.63,17.7,17.62,17.69,7310000.0,17.63,17.7,17.62,17.69,7310000.0
2015-01-30 12:30:00,17.69,17.71,17.64,17.66,8092000.0,17.69,17.71,17.64,17.66,8092000.0
2015-01-30 12:40:00,17.66,17.7,17.64,17.69,5168000.0,17.66,17.7,17.64,17.69,5168000.0
2015-01-30 12:50:00,17.69,17.72,17.66,17.69,5032000.0,17.69,17.72,17.66,17.69,5032000.0
2015-01-30 13:00:00,17.7,17.82,17.7,17.8,9606000.0,17.7,17.82,17.7,17.8,9606000.0
2015-01-30 13:10:00,17.8,17.81,17.71,17.72,6146000.0,17.8,17.81,17.71,17.72,6146000.0
2015-01-30 13:20:00,17.72,17.76,17.68,17.76,3616000.0,17.72,17.76,17.68,17.76,3616000.0
2015-01-30 13:30:00,17.75,17.77,17.7,17.74,3610000.0,17.75,17.77,17.7,17.74,3610000.0
2015-01-30 13:40:00,17.74,17.84,17.73,17.83,4840000.0,17.74,17.84,17.73,17.83,4840000.0
2015-01-30 13:50:00,17.83,17.93,17.83,17.89,11492000.0,17.83,17.93,17.83,17.89,11492000.0
2015-01-30 14:00:00,17.89,17.95,17.87,17.95,5188000.0,17.89,17.95,17.87,17.95,5188000.0
2015-01-30 14:10:00,17.95,17.98,17.92,17.94,7782000.0,17.95,17.98,17.92,17.94,7782000.0
2015-01-30 14:20:00,17.94,17.97,17.88,17.93,4712000.0,17.94,17.97,17.88,17.93,4712000.0
2015-01-30 14:30:00,17.94,17.94,17.86,17.88,3762000.0,17.94,17.94,17.86,17.88,3762000.0
2015-01-30 14:40:00,17.88,17.9,17.76,17.78,4814000.0,17.88,17.9,17.76,17.78,4814000.0
2015-01-30 14:50:00,17.78,17.83,17.76,17.83,4288000.0,17.78,17.83,17.76,17.83,4288000.0
2015-01-30 15:00:00,17.83,17.85,17.78,17.79,5298000.0,17.83,17.85,17.78,17.79,5298000.0
2015-01-30 15:10:00,17.79,17.86,17.79,17.82,5398000.0,17.79,17.86,17.79,17.82,5398000.0
2015-01-30 15:20:00,17.81,17.85,17.75,17.84,5290000.0,17.81,17.85,17.75,17.84,5290000.0
2015-01-30 15:30:00,17.84,17.89,17.81,17.85,6212000.0,17.84,17.89,17.81,17.85,6212000.0
2015-01-30 15:40:00,17.85,17.86,17.8,17.8,9468000.0,17.85,17.86,17.8,17.8,9468000.0
2015-01-30 15:50:00,17.8,17.8,17.72,17.73,16230000.0,17.8,17.8,17.72,17.73,16230000.0
2015-02-02 09:30:00,17.5,17.71,17.5,17.56,12596000.0,17.5,17.71,17.5,17.56,12596000.0
2015-02-02 09:40:00,17.57,17.75,17.57,17.71,6950000.0,17.57,17.75,17.57,17.71,6950000.0
2015-02-02 09:50:00,17.7,17.72,17.59,17.59,6494000.0,17.7,17.72,17.59,17.59,6494000.0
2015-02-02 10:00:00,17.59,17.67,17.52,17.66,8558000.0,17.59,17.67,17.52,17.66,8558000.0
2015-02-02 10:10:00,17.66,17.89,17.63,17.88,7342000.0,17.66,17.89,17.63,17.88,7342000.0
2015-02-02 10:20:00,17.88,17.91,17.79,17.87,5922000.0,17.88,17.91,17.79,17.87,5922000.0
2015-02-02 10:30:00,17.87,17.99,17.79,17.99,6804000.0,17.87,17.99,17.79,17.99,6804000.0
2015-02-02 10:40:00,17.98,18.06,17.87,17.89,10674000.0,17.98,18.06,17.87,17.89,10674000.0
2015-02-02 10:50:00,17.88,18.03,17.88,17.98,4216000.0,17.88,18.03,17.88,17.98,4216000.0
2015-02-02 11:00:00,17.97,18.07,17.96,18.06,4312000.0,17.97,18.07,17.96,18.06,4312000.0
2015-02-02 11:10:00,18.06,18.1,18.01,18.08,6318000.0,18.06,18.1,18.01,18.08,6318000.0
2015-02-02 11:20:00,18.07,18.08,17.98,18.04,3384000.0,18.07,18.08,17.98,18.04,3384000.0
2015-02-02 11:30:00,18.04,18.2,18.04,18.16,7420000.0,18.04,18.2,18.04,18.16,7420000.0
2015-02-02 11:40:00,18.16,18.2,18.09,18.14,4506000.0,18.16,18.2,18.09,18.14,4506000.0
2015-02-02 11:50:00,18.14,18.14,18.03,18.04,2190000.0,18.14,18.14,18.03,18.04,2190000.0
2015-02-02 12:00:00,18.05,18.08,18.0,18.06,3712000.0,18.05,18.08,18.0,18.06,3712000.0
2015-02-02 12:10:00,18.06,18.11,18.05,18.1,2424000.0,18.06,18.11,18.05,18.1,2424000.0
2015-02-02 12:20:00,18.1,18.11,17.96,17.99,2856000.0,18.1,18.11,17.96,17.99,2856000.0
2015-02-02 12:30:00,17.99,18.04,17.95,17.98,1628000.0,17.99,18.04,17.95,17.98,1628000.0
2015-02-02 12:40:00,17.98,18.03,17.97,17.99,1166000.0,17.98,18.03,17.97,17.99,1166000.0
2015-02-02 12:50:00,17.98,18.03,17.96,17.97,1652000.0,17.98,18.03,17.96,17.97,1652000.0
2015-02-02 13:00:00,17.97,17.99,17.94,17.96,2398000.0,17.97,17.99,17.94,17.96,2398000.0
2015-02-02 13:10:00,17.96,18.04,17.95,18.01,2036000.0,17.96,18.04,17.95,18.01,2036000.0
2015-02-02 13:20:00,18.01,18.09,18.01,18.07,2042000.0,18.01,18.09,18.01,18.07,2042000.0
2015-02-02 13:30:00,18.07,18.1,18.02,18.04,2704000.0,18.07,18.1,18.02,18.04,2704000.0
2015-02-02 13:40:00,18.06,18.06,17.98,18.02,1624000.0,18.06,18.06,17.98,18.02,1624000.0
2015-02-02 13:50:00,18.02,18.06,18.01,18.05,2102000.0,18.02,18.06,18.01,18.05,2102000.0
2015-02-02 14:00:00,18.05,18.09,18.03,18.03,2204000.0,18.05,18.09,18.03,18.03,2204000.0
2015-02-02 14:10:00,18.04,18.1,18.01,18.1,1516000.0,18.04,18.1,18.01,18.1,1516000.0
2015-02-02 14:20:00,18.1,18.15,18.08,18.13,2574000.0,18.1,18.15,18.08,18.13,2574000.0
2015-02-02 14:30:00,18.14,18.14,18.06,18.07,2366000.0,18.14,18.14,18.06,18.07,2366000.0
2015-02-02 14:40:00,18.07,18.1,18.0,18.03,2562000.0,18.07,18.1,18.0,18.03,2562000.0
2015-02-02 14:50:00,18.03,18.07,18.03,18.05,2138000.0,18.03,18.07,18.03,18.05,2138000.0
2015-02-02 15:00:00,18.05,18.08,18.03,18.08,1388000.0,18.05,18.08,18.03,18.08,1388000.0
2015-02-02 15:10:00,18.08,18.15,18.07,18.12,2968000.0,18.08,18.15,18.07,18.12,2968000.0
2015-02-02 15:20:00,18.13,18.15,18.08,18.14,2784000.0,18.13,18.15,18.08,18.14,2784000.0
2015-02-02 15:30:00,18.15,18.21,18.13,18.21,5828000.0,18.15,18.21,18.13,18.21,5828000.0
2015-02-02 15:40:00,18.21,18.25,18.2,18.21,6030000.0,18.21,18.25,18.2,18.21,6030000.0
2015-02-02 15:50:00,18.21,18.25,18.18,18.23,7836000.0,18.21,18.25,18.18,18.23,7836000.0
2015-02-03 09:30:00,18.01,18.18,18.01,18.11,8100000.0,18.01,18.18,18.01,18.11,8100000.0
2015-02-03 09:40:00,18.1,18.39,18.1,18.31,8456000.0,18.1,18.39,18.1,18.31,8456000.0
2015-02-03 09:50:00,18.32,18.33,18.15,18.17,6138000.0,18.32,18.33,18.15,18.17,6138000.0
2015-02-03 10:00:00,18.17,18.28,18.15,18.26,5320000.0,18.17,18.28,18.15,18.26,5320000.0
2015-02-03 10:10:00,18.26,18.32,18.21,18.26,3294000.0,18.26,18.32,18.21,18.26,3294000.0
2015-02-03 10:20:00,18.26,18.29,18.23,18.27,3620000.0,18.26,18.29,18.23,18.27,3620000.0
2015-02-03 10:30:00,18.27,18.28,18.11,18.11,4408000.0,18.27,18.28,18.11,18.11,4408000.0
2015-02-03 10:40:00,18.11,18.14,18.02,18.1,3952000.0,18.11,18.14,18.02,18.1,3952000.0
2015-02-03 10:50:00,18.09,18.19,18.09,18.15,3422000.0,18.09,18.19,18.09,18.15,3422000.0
2015-02-03 11:00:00,18.15,18.19,18.11,18.16,1814000.0,18.15,18.19,18.11,18.16,1814000.0
2015-02-03 11:10:00,18.18,18.24,18.15,18.24,1386000.0,18.18,18.24,18.15,18.24,1386000.0
2015-02-03 11:20:00,18.23,18.26,18.2,18.21,2628000.0,18.23,18.26,18.2,18.21,2628000.0
2015-02-03 11:30:00,18.2,18.23,18.17,18.22,1908000.0,18.2,18.23,18.17,18.22,1908000.0
2015-02-03 11:40:00,18.22,18.26,18.16,18.17,1654000.0,18.22,18.26,18.16,18.17,1654000.0
2015-02-03 11:50:00,18.17,18.17,18.08,18.11,2664000.0,18.17,18.17,18.08,18.11,2664000.0
2015-02-03 12:00:00,18.11,18.15,18.08,18.14,1428000.0,18.11,18.15,18.08,18.14,1428000.0
2015-02-03 12:10:00,18.14,18.23,18.13,18.15,2124000.0,18.14,18.23,18.13,18.15,2124000.0
2015-02-03 12:20:00,18.16,18.21,18.13,18.19,1254000.0,18.16,18.21,18.13,18.19,1254000.0
2015-02-03 12:30:00,18.19,18.21,18.15,18.18,1088000.0,18.19,18.21,18.15,18.18,1088000.0
2015-02-03 12:40:00,18.18,18.2,18.14,18.17,1334000.0,18.18,18.2,18.14,18.17,1334000.0
2015-02-03 12:50:00,18.17,18.2,18.15,18.17,1086000.0,18.17,18.2,18.15,18.17,1086000.0
2015-02-03 13:00:00,18.17,18.19,18.13,18.13,986000.0,18.17,18.19,18.13,18.13,986000.0
2015-02-03 13:10:00,18.14,18.16,18.11,18.13,1138000.0,18.14,18.16,18.11,18.13,1138000.0
2015-02-03 13:20:00,18.13,18.17,18.11,18.13,1326000.0,18.13,18.17,18.11,18.13,1326000.0
2015-02-03 13:30:00,18.13,18.15,18.11,18.12,1074000.0,18.13,18.15,18.11,18.12,1074000.0
2015-02-03 13:40:00,18.12,18.14,18.1,18.12,1020000.0,18.12,18.14,18.1,18.12,1020000.0
2015-02-03 13:50:00,18.12,18.13,18.08,18.11,1906000.0,18.12,18.13,18.08,18.11,1906000.0
2015-02-03 14:00:00,18.12,18.14,18.06,18.1,1912000.0,18.12,18.14,18.06,18.1,1912000.0
2015-02-03 14:10:00,18.09,18.13,18.09,18.11,966000.0,18.09,18.13,18.09,18.11,966000.0
2015-02-03 14:20:00,18.12,18.14,18.08,18.09,928000.0,18.12,18.14,18.08,18.09,928000.0
2015-02-03 14:30:00,18.09,18.17,18.09,18.17,1372000.0,18.09,18.17,18.09,18.17,1372000.0
2015-02-03 14:40:00,18.17,18.24,18.15,18.24,2288000.0,18.17,18.24,18.15,18.24,2288000.0
2015-02-03 14:50:00,18.24,18.25,18.23,18.25,1578000.0,18.24,18.25,18.23,18.25,1578000.0
2015-02-03 15:00:00,18.25,18.25,18.21,18.24,1494000.0,18.25,18.25,18.21,18.24,1494000.0
2015-02-03 15:10:00,18.24,18.24,18.17,18.18,1784000.0,18.24,18.24,18.17,18.18,1784000.0
2015-02-03 15:20:00,18.18,18.22,18.18,18.2,1302000.0,18.18,18.22,18.18,18.2,1302000.0
2015-02-03 15:30:00,18.2,18.21,18.16,18.18,1922000.0,18.2,18.21,18.16,18.18,1922000.0
2015-02-03 15:40:00,18.18,18.18,18.15,18.17,1870000.0,18.18,18.18,18.15,18.17,1870000.0
2015-02-03 15:50:00,18.17,18.2,18.17,18.17,3850000.0,18.17,18.2,18.17,18.17,3850000.0
2015-02-04 09:30:00,17.92,18.13,17.91,18.1,4942000.0,17.92,18.13,17.91,18.1,4942000.0
2015-02-04 09:40:00,18.09,18.2,18.06,18.14,3188000.0,18.09,18.2,18.06,18.14,3188000.0
2015-02-04 09:50:00,18.14,18.28,18.14,18.26,3372000.0,18.14,18.28,18.14,18.26,3372000.0
2015-02-04 10:00:00,18.26,18.34,18.24,18.24,2884000.0,18.26,18.34,18.24,18.24,2884000.0
2015-02-04 10:10:00,18.24,18.27,18.22,18.25,1838000.0,18.24,18.27,18.22,18.25,1838000.0
2015-02-04 10:20:00,18.24,18.26,18.18,18.19,1692000.0,18.24,18.26,18.18,18.19,1692000.0
2015-02-04 10:30:00,18.18,18.25,18.16,18.25,1740000.0,18.18,18.25,18.16,18.25,1740000.0
2015-02-04 10:40:00,18.25,18.31,18.24,18.29,1776000.0,18.25,18.31,18.24,18.29,1776000.0
2015-02-04 10:50:00,18.29,18.3,18.24,18.3,920000.0,18.29,18.3,18.24,18.3,920000.0
2015-02-04 11:00:00,18.29,18.33,18.28,18.31,2870000.0,18.29,18.33,18.28,18.31,2870000.0
2015-02-04 11:10:00,18.31,18.31,18.27,18.28,1344000.0,18.31,18.31,18.27,18.28,1344000.0
2015-02-04 11:20:00,18.28,18.3,18.27,18.29,968000.0,18.28,18.3,18.27,18.29,968000.0
2015-02-04 11:30:00,18.3,18.36,18.3,18.34,2196000.0,18.3,18.36,18.3,18.34,2196000.0
2015-02-04 11:40:00,18.34,18.34,18.29,18.3,1292000.0,18.34,18.34,18.29,18.3,1292000.0
2015-02-04 11:50:00,18.31,18.31,18.29,18.3,852000.0,18.31,18.31,18.29,18.3,852000.0
2015-02-04 12:00:00,18.3,18.31,18.28,18.29,724000.0,18.3,18.31,18.28,18.29,724000.0
2015-02-04 12:10:00,18.3,18.32,18.29,18.31,862000.0,18.3,18.32,18.29,18.31,862000.0
2015-02-04 12:20:00,18.31,18.31,18.29,18.29,1054000.0,18.31,18.31,18.29,18.29,1054000.0
2015-02-04 12:30:00,18.29,18.32,18.28,18.29,734000.0,18.29,18.32,18.28,18.29,734000.0
2015-02-04 12:40:00,18.29,18.31,18.28,18.3,890000.0,18.29,18.31,18.28,18.3,890000.0
2015-02-04 12:50:00,18.3,18.33,18.3,18.31,758000.0,18.3,18.33,18.3,18.31,758000.0
2015-02-04 13:00:00,18.31,18.37,18.3,18.35,1324000.0,18.31,18.37,18.3,18.35,1324000.0
2015-02-04 13:10:00,18.35,18.35,18.3,18.31,1358000.0,18.35,18.35,18.3,18.31,1358000.0
2015-02-04 13:20:00,18.31,18.32,18.28,18.3,930000.0,18.31,18.32,18.28,18.3,930000.0
2015-02-04 13:30:00,18.3,18.34,18.29,18.3,800000.0,18.3,18.34,18.29,18.3,800000.0
2015-02-04 13:40:00,18.29,18.31,18.29,18.3,984000.0,18.29,18.31,18.29,18.3,984000.0
2015-02-04 13:50:00,18.3,18.31,18.29,18.31,1410000.0,18.3,18.31,18.29,18.31,1410000.0
2015-02-04 14:00:00,18.31,18.36,18.31,18.33,1196000.0,18.31,18.36,18.31,18.33,1196000.0
2015-02-04 14:10:00,18.33,18.33,18.27,18.29,1426000.0,18.33,18.33,18.27,18.29,1426000.0
2015-02-04 14:20:00,18.28,18.31,18.28,18.29,1434000.0,18.28,18.31,18.28,18.29,1434000.0
2015-02-04 14:30:00,18.29,18.34,18.29,18.34,950000.0,18.29,18.34,18.29,18.34,950000.0
2015-02-04 14:40:00,18.34,18.36,18.31,18.35,1270000.0,18.34,18.36,18.31,18.35,1270000.0
2015-02-04 14:50:00,18.35,18.35,18.32,18.33,1652000.0,18.35,18.35,18.32,18.33,1652000.0
2015-02-04 15:00:00,18.33,18.34,18.31,18.33,1436000.0,18.33,18.34,18.31,18.33,1436000.0
2015-02-04 15:10:00,18.33,18.36,18.33,18.34,1822000.0,18.33,18.36,18.33,18.34,1822000.0
2015-02-04 15:20:00,18.34,18.36,18.33,18.36,1842000.0,18.34,18.36,18.33,18.36,1842000.0
2015-02-04 15:30:00,18.37,18.38,18.33,18.33,2010000.0,18.37,18.38,18.33,18.33,2010000.0
2015-02-04 15:40:00,18.33,18.34,18.2,18.24,3720000.0,18.33,18.34,18.2,18.24,3720000.0
2015-02-04 15:50:00,18.24,18.25,18.2,18.23,3862000.0,18.24,18.25,18.2,18.23,3862000.0
2015-02-05 09:30:00,18.3,18.44,18.29,18.42,7662000.0,18.3,18.44,18.29,18.42,7662000.0
2015-02-05 09:40:00,18.42,18.57,18.4,18.54,7242000.0,18.42,18.57,18.4,18.54,7242000.0
2015-02-05 09:50:00,18.56,18.64,18.53,18.61,7508000.0,18.56,18.64,18.53,18.61,7508000.0
2015-02-05 10:00:00,18.62,18.68,18.59,18.62,5300000.0,18.62,18.68,18.59,18.62,5300000.0
2015-02-05 10:10:00,18.61,18.65,18.6,18.63,4012000.0,18.61,18.65,18.6,18.63,4012000.0
2015-02-05 10:20:00,18.63,18.69,18.61,18.67,3374000.0,18.63,18.69,18.61,18.67,3374000.0
2015-02-05 10:30:00,18.67,18.74,18.64,18.72,4724000.0,18.67,18.74,18.64,18.72,4724000.0
2015-02-05 10:40:00,18.72,18.79,18.71,18.79,5400000.0,18.72,18.79,18.71,18.79,5400000.0
2015-02-05 10:50:00,18.79,18.85,18.77,18.83,7472000.0,18.79,18.85,18.77,18.83,7472000.0
2015-02-05 11:00:00,18.84,18.86,18.82,18.82,4656000.0,18.84,18.86,18.82,18.82,4656000.0
2015-02-05 11:10:00,18.82,18.86,18.77,18.79,3112000.0,18.82,18.86,18.77,18.79,3112000.0
2015-02-05 11:20:00,18.79,18.84,18.76,18.84,2060000.0,18.79,18.84,18.76,18.84,2060000.0
2015-02-05 11:30:00,18.84,18.87,18.83,18.84,2140000.0,18.84,18.87,18.83,18.84,2140000.0
2015-02-05 11:40:00,18.84,18.84,18.78,18.8,2602000.0,18.84,18.84,18.78,18.8,2602000.0
2015-02-05 11:50:00,18.8,18.85,18.8,18.84,1548000.0,18.8,18.85,18.8,18.84,1548000.0
2015-02-05 12:00:00,18.83,18.89,18.81,18.88,2230000.0,18.83,18.89,18.81,18.88,2230000.0
2015-02-05 12:10:00,18.88,18.89,18.81,18.81,2152000.0,18.88,18.89,18.81,18.81,2152000.0
2015-02-05 12:20:00,18.81,18.82,18.78,18.81,1494000.0,18.81,18.82,18.78,18.81,1494000.0
2015-02-05 12:30:00,18.81,18.85,18.81,18.81,1054000.0,18.81,18.85,18.81,18.81,1054000.0
2015-02-05 12:40:00,18.81,18.84,18.79,18.83,1318000.0,18.81,18.84,18.79,18.83,1318000.0
2015-02-05 12:50:00,18.83,18.84,18.78,18.8,1518000.0,18.83,18.84,18.78,18.8,1518000.0
2015-02-05 13:00:00,18.8,18.82,18.78,18.78,848000.0,18.8,18.82,18.78,18.78,848000.0
2015-02-05 13:10:00,18.78,18.8,18.76,18.77,1336000.0,18.78,18.8,18.76,18.77,1336000.0
2015-02-05 13:20:00,18.76,18.8,18.76,18.79,1210000.0,18.76,18.8,18.76,18.79,1210000.0
2015-02-05 13:30:00,18.8,18.87,18.77,18.83,2256000.0,18.8,18.87,18.77,18.83,2256000.0
2015-02-05 13:40:00,18.83,18.94,18.81,18.94,2628000.0,18.83,18.94,18.81,18.94,2628000.0
2015-02-05 13:50:00,18.93,18.93,18.88,18.89,2206000.0,18.93,18.93,18.88,18.89,2206000.0
2015-02-05 14:00:00,18.89,18.9,18.88,18.89,1764000.0,18.89,18.9,18.88,18.89,1764000.0
2015-02-05 14:10:00,18.89,18.93,18.88,18.89,1602000.0,18.89,18.93,18.88,18.89,1602000.0
2015-02-05 14:20:00,18.9,18.91,18.88,18.88,1496000.0,18.9,18.91,18.88,18.88,1496000.0
2015-02-05 14:30:00,18.88,18.9,18.87,18.9,1508000.0,18.88,18.9,18.87,18.9,1508000.0
2015-02-05 14:40:00,18.9,18.91,18.85,18.88,1800000.0,18.9,18.91,18.85,18.88,1800000.0
2015-02-05 14:50:00,18.88,18.88,18.79,18.81,3334000.0,18.88,18.88,18.79,18.81,3334000.0
2015-02-05 15:00:00,18.81,18.83,18.78,18.81,2124000.0,18.81,18.83,18.78,18.81,2124000.0
2015-02-05 15:10:00,18.81,18.81,18.73,18.75,2902000.0,18.81,18.81,18.73,18.75,2902000.0
2015-02-05 15:20:00,18.75,18.76,18.72,18.74,3230000.0,18.75,18.76,18.72,18.74,3230000.0
2015-02-05 15:30:00,18.74,18.75,18.69,18.73,3308000.0,18.74,18.75,18.69,18.73,3308000.0
2015-02-05 15:40:00,18.73,18.73,18.67,18.7,3008000.0,18.73,18.73,18.67,18.7,3008000.0
2015-02-05 15:50:00,18.69,18.72,18.67,18.69,4612000.0,18.69,18.72,18.67,18.69,4612000.0
2015-02-06 09:30:00,18.7,18.8,18.64,18.8,5994000.0,18.7,18.8,18.64,18.8,5994000.0
2015-02-06 09:40:00,18.77,18.79,18.69,18.7,3282000.0,18.77,18.79,18.69,18.7,3282000.0
2015-02-06 09:50:00,18.71,18.74,18.68,18.71,2404000.0,18.71,18.74,18.68,18.71,2404000.0
2015-02-06 10:00:00,18.71,18.72,18.67,18.71,1750000.0,18.71,18.72,18.67,18.71,1750000.0
2015-02-06 10:10:00,18.71,18.73,18.67,18.68,1528000.0,18.71,18.73,18.67,18.68,1528000.0
2015-02-06 10:20:00,18.67,18.68,18.62,18.64,2236000.0,18.67,18.68,18.62,18.64,2236000.0
2015-02-06 10:30:00,18.65,18.69,18.63,18.68,1598000.0,18.65,18.69,18.63,18.68,1598000.0
2015-02-06 10:40:00,18.68,18.74,18.66,18.71,1164000.0,18.68,18.74,18.66,18.71,1164000.0
2015-02-06 10:50:00,18.72,18.73,18.67,18.71,1142000.0,18.72,18.73,18.67,18.71,1142000.0
2015-02-06 11:00:00,18.71,18.72,18.67,18.68,764000.0,18.71,18.72,18.67,18.68,764000.0
2015-02-06 11:10:00,18.69,18.69,18.66,18.68,1162000.0,18.69,18.69,18.66,18.68,1162000.0
2015-02-06 11:20:00,18.68,18.71,18.68,18.7,918000.0,18.68,18.71,18.68,18.7,918000.0
2015-02-06 11:30:00,18.69,18.76,18.69,18.75,876000.0,18.69,18.76,18.69,18.75,876000.0
2015-02-06 11:40:00,18.75,18.77,18.72,18.77,1258000.0,18.75,18.77,18.72,18.77,1258000.0
2015-02-06 11:50:00,18.77,18.77,18.75,18.75,1158000.0,18.77,18.77,18.75,18.75,1158000.0
2015-02-06 12:00:00,18.75,18.77,18.72,18.74,498000.0,18.75,18.77,18.72,18.74,498000.0
2015-02-06 12:10:00,18.74,18.74,18.72,18.74,478000.0,18.74,18.74,18.72,18.74,478000.0
2015-02-06 12:20:00,18.74,18.76,18.7,18.72,430000.0,18.74,18.76,18.7,18.72,430000.0
2015-02-06 12:30:00,18.71,18.72,18.68,18.7,528000.0,18.71,18.72,18.68,18.7,528000.0
2015-02-06 12:40:00,18.7,18.71,18.64,18.65,2540000.0,18.7,18.71,18.64,18.65,2540000.0
2015-02-06 12:50:00,18.65,18.7,18.64,18.68,1948000.0,18.65,18.7,18.64,18.68,1948000.0
2015-02-06 13:00:00,18.68,18.69,18.64,18.65,1176000.0,18.68,18.69,18.64,18.65,1176000.0
2015-02-06 13:10:00,18.65,18.65,18.59,18.61,1924000.0,18.65,18.65,18.59,18.61,1924000.0
2015-02-06 13:20:00,18.61,18.62,18.55,18.57,1440000.0,18.61,18.62,18.55,18.57,1440000.0
2015-02-06 13:30:00,18.58,18.59,18.55,18.57,1284000.0,18.58,18.59,18.55,18.57,1284000.0
2015-02-06 13:40:00,18.57,18.61,18.57,18.6,770000.0,18.57,18.61,18.57,18.6,770000.0
2015-02-06 13:50:00,18.6,18.65,18.6,18.61,1214000.0,18.6,18.65,18.6,18.61,1214000.0
2015-02-06 14:00:00,18.61,18.67,18.58,18.65,1386000.0,18.61,18.67,18.58,18.65,1386000.0
2015-02-06 14:10:00,18.65,18.67,18.63,18.65,1626000.0,18.65,18.67,18.63,18.65,1626000.0
2015-02-06 14:20:00,18.65,18.69,18.64,18.68,924000.0,18.65,18.69,18.64,18.68,924000.0
2015-02-06 14:30:00,18.68,18.71,18.67,18.7,1076000.0,18.68,18.71,18.67,18.7,1076000.0
2015-02-06 14:40:00,18.7,18.72,18.69,18.71,922000.0,18.7,18.72,18.69,18.71,922000.0
2015-02-06 14:50:00,18.72,18.73,18.69,18.72,1462000.0,18.72,18.73,18.69,18.72,1462000.0
2015-02-06 15:00:00,18.72,18.72,18.68,18.69,2004000.0,18.72,18.72,18.68,18.69,2004000.0
2015-02-06 15:10:00,18.69,18.7,18.64,18.64,1136000.0,18.69,18.7,18.64,18.64,1136000.0
2015-02-06 15:20:00,18.64,18.67,18.59,18.6,1556000.0,18.64,18.67,18.59,18.6,1556000.0
2015-02-06 15:30:00,18.6,18.63,18.59,18.63,1460000.0,18.6,18.63,18.59,18.63,1460000.0
2015-02-06 15:40:00,18.62,18.67,18.62,18.67,2834000.0,18.62,18.67,18.62,18.67,2834000.0
2015-02-06 15:50:00,18.67,18.75,18.66,18.72,4252000.0,18.67,18.75,18.66,18.72,4252000.0
2015-02-09 09:30:00,18.53,18.65,18.49,18.63,3974000.0,18.53,18.65,18.49,18.63,3974000.0
2015-02-09 09:40:00,18.62,18.72,18.62,18.66,2104000.0,18.62,18.72,18.62,18.66,2104000.0
2015-02-09 09:50:00,18.67,18.7,18.66,18.68,1310000.0,18.67,18.7,18.66,18.68,1310000.0
2015-02-09 10:00:00,18.68,18.69,18.6,18.61,1226000.0,18.68,18.69,18.6,18.61,1226000.0
2015-02-09 10:10:00,18.61,18.66,18.59,18.62,1344000.0,18.61,18.66,18.59,18.62,1344000.0
2015-02-09 10:20:00,18.62,18.63,18.51,18.52,1770000.0,18.62,18.63,18.51,18.52,1770000.0
2015-02-09 10:30:00,18.52,18.53,18.46,18.46,2452000.0,18.52,18.53,18.46,18.46,2452000.0
2015-02-09 10:40:00,18.46,18.46,18.4,18.43,2804000.0,18.46,18.46,18.4,18.43,2804000.0
2015-02-09 10:50:00,18.43,18.46,18.36,18.38,2732000.0,18.43,18.46,18.36,18.38,2732000.0
2015-02-09 11:00:00,18.38,18.43,18.36,18.42,1908000.0,18.38,18.43,18.36,18.42,1908000.0
2015-02-09 11:10:00,18.41,18.5,18.41,18.5,1110000.0,18.41,18.5,18.41,18.5,1110000.0
2015-02-09 11:20:00,18.5,18.57,18.5,18.53,1618000.0,18.5,18.57,18.5,18.53,1618000.0
2015-02-09 11:30:00,18.53,18.53,18.47,18.48,800000.0,18.53,18.53,18.47,18.48,800000.0
2015-02-09 11:40:00,18.48,18.5,18.47,18.48,510000.0,18.48,18.5,18.47,18.48,510000.0
2015-02-09 11:50:00,18.48,18.49,18.45,18.46,408000.0,18.48,18.49,18.45,18.46,408000.0
2015-02-09 12:00:00,18.46,18.48,18.43,18.48,504000.0,18.46,18.48,18.43,18.48,504000.0
2015-02-09 12:10:00,18.49,18.49,18.44,18.46,400000.0,18.49,18.49,18.44,18.46,400000.0
2015-02-09 12:20:00,18.46,18.52,18.46,18.52,598000.0,18.46,18.52,18.46,18.52,598000.0
2015-02-09 12:30:00,18.52,18.57,18.52,18.56,932000.0,18.52,18.57,18.52,18.56,932000.0
2015-02-09 12:40:00,18.56,18.56,18.51,18.54,412000.0,18.56,18.56,18.51,18.54,412000.0
2015-02-09 12:50:00,18.54,18.54,18.49,18.53,388000.0,18.54,18.54,18.49,18.53,388000.0
2015-02-09 13:00:00,18.52,18.52,18.48,18.49,468000.0,18.52,18.52,18.48,18.49,468000.0
2015-02-09 13:10:00,18.49,18.51,18.47,18.49,496000.0,18.49,18.51,18.47,18.49,496000.0
2015-02-09 13:20:00,18.49,18.5,18.47,18.48,454000.0,18.49,18.5,18.47,18.48,454000.0
2015-02-09 13:30:00,18.48,18.52,18.47,18.5,392000.0,18.48,18.52,18.47,18.5,392000.0
2015-02-09 13:40:00,18.5,18.53,18.48,18.51,590000.0,18.5,18.53,18.48,18.51,590000.0
2015-02-09 13:50:00,18.5,18.54,18.49,18.54,334000.0,18.5,18.54,18.49,18.54,334000.0
2015-02-09 14:00:00,18.54,18.57,18.51,18.54,518000.0,18.54,18.57,18.51,18.54,518000.0
2015-02-09 14:10:00,18.54,18.55,18.52,18.52,488000.0,18.54,18.55,18.52,18.52,488000.0
2015-02-09 14:20:00,18.52,18.58,18.51,18.58,614000.0,18.52,18.58,18.51,18.58,614000.0
2015-02-09 14:30:00,18.58,18.61,18.58,18.61,938000.0,18.58,18.61,18.58,18.61,938000.0
2015-02-09 14:40:00,18.61,18.61,18.55,18.56,500000.0,18.61,18.61,18.55,18.56,500000.0
2015-02-09 14:50:00,18.57,18.59,18.53,18.53,752000.0,18.57,18.59,18.53,18.53,752000.0
2015-02-09 15:00:00,18.53,18.55,18.51,18.54,834000.0,18.53,18.55,18.51,18.54,834000.0
2015-02-09 15:10:00,18.54,18.55,18.52,18.52,522000.0,18.54,18.55,18.52,18.52,522000.0
2015-02-09 15:20:00,18.52,18.56,18.51,18.56,510000.0,18.52,18.56,18.51,18.56,510000.0
2015-02-09 15:30:00,18.56,18.56,18.53,18.56,974000.0,18.56,18.56,18.53,18.56,974000.0
2015-02-09 15:40:00,18.55,18.6,18.55,18.56,1332000.0,18.55,18.6,18.55,18.56,1332000.0
2015-02-09 15:50:00,18.56,18.57,18.51,18.53,2336000.0,18.56,18.57,18.51,18.53,2336000.0
2015-02-10 09:30:00,18.56,18.6,18.43,18.54,3572000.0,18.56,18.6,18.43,18.54,3572000.0
2015-02-10 09:40:00,18.53,18.57,18.48,18.54,1274000.0,18.53,18.57,18.48,18.54,1274000.0
2015-02-10 09:50:00,18.54,18.55,18.49,18.53,856000.0,18.54,18.55,18.49,18.53,856000.0
2015-02-10 10:00:00,18.54,18.59,18.51,18.55,1922000.0,18.54,18.59,18.51,18.55,1922000.0
2015-02-10 10:10:00,18.55,18.71,18.55,18.65,2508000.0,18.55,18.71,18.55,18.65,2508000.0
2015-02-10 10:20:00,18.66,18.66,18.58,18.64,1356000.0,18.66,18.66,18.58,18.64,1356000.0
2015-02-10 10:30:00,18.63,18.67,18.58,18.66,1120000.0,18.63,18.67,18.58,18.66,1120000.0
2015-02-10 10:40:00,18.66,18.67,18.54,18.56,1304000.0,18.66,18.67,18.54,18.56,1304000.0
2015-02-10 10:50:00,18.55,18.6,18.53,18.59,784000.0,18.55,18.6,18.53,18.59,784000.0
2015-02-10 11:00:00,18.58,18.6,18.56,18.59,666000.0,18.58,18.6,18.56,18.59,666000.0
2015-02-10 11:10:00,18.6,18.63,18.58,18.61,764000.0,18.6,18.63,18.58,18.61,764000.0
2015-02-10 11:20:00,18.62,18.63,18.58,18.61,594000.0,18.62,18.63,18.58,18.61,594000.0
2015-02-10 11:30:00,18.61,18.63,18.58,18.63,550000.0,18.61,18.63,18.58,18.63,550000.0
2015-02-10 11:40:00,18.62,18.64,18.61,18.63,514000.0,18.62,18.64,18.61,18.63,514000.0
2015-02-10 11:50:00,18.64,18.68,18.63,18.67,838000.0,18.64,18.68,18.63,18.67,838000.0
2015-02-10 12:00:00,18.67,18.67,18.62,18.65,468000.0,18.67,18.67,18.62,18.65,468000.0
2015-02-10 12:10:00,18.66,18.7,18.66,18.69,728000.0,18.66,18.7,18.66,18.69,728000.0
2015-02-10 12:20:00,18.69,18.72,18.67,18.69,632000.0,18.69,18.72,18.67,18.69,632000.0
2015-02-10 12:30:00,18.68,18.71,18.67,18.7,440000.0,18.68,18.71,18.67,18.7,440000.0
2015-02-10 12:40:00,18.7,18.71,18.68,18.69,474000.0,18.7,18.71,18.68,18.69,474000.0
2015-02-10 12:50:00,18.69,18.69,18.67,18.69,202000.0,18.69,18.69,18.67,18.69,202000.0
2015-02-10 13:00:00,18.69,18.69,18.64,18.65,886000.0,18.69,18.69,18.64,18.65,886000.0
2015-02-10 13:10:00,18.65,18.66,18.65,18.66,330000.0,18.65,18.66,18.65,18.66,330000.0
2015-02-10 13:20:00,18.66,18.66,18.58,18.6,1090000.0,18.66,18.66,18.58,18.6,1090000.0
2015-02-10 13:30:00,18.6,18.61,18.58,18.6,1036000.0,18.6,18.61,18.58,18.6,1036000.0
2015-02-10 13:40:00,18.6,18.63,18.58,18.62,472000.0,18.6,18.63,18.58,18.62,472000.0
2015-02-10 13:50:00,18.62,18.63,18.59,18.59,544000.0,18.62,18.63,18.59,18.59,544000.0
2015-02-10 14:00:00,18.59,18.61,18.59,18.6,396000.0,18.59,18.61,18.59,18.6,396000.0
2015-02-10 14:10:00,18.6,18.61,18.58,18.6,700000.0,18.6,18.61,18.58,18.6,700000.0
2015-02-10 14:20:00,18.6,18.62,18.58,18.62,466000.0,18.6,18.62,18.58,18.62,466000.0
2015-02-10 14:30:00,18.62,18.63,18.6,18.62,834000.0,18.62,18.63,18.6,18.62,834000.0
2015-02-10 14:40:00,18.62,18.63,18.61,18.62,472000.0,18.62,18.63,18.61,18.62,472000.0
2015-02-10 14:50:00,18.61,18.64,18.6,18.64,688000.0,18.61,18.64,18.6,18.64,688000.0
2015-02-10 15:00:00,18.63,18.63,18.61,18.62,532000.0,18.63,18.63,18.61,18.62,532000.0
2015-02-10 15:10:00,18.62,18.62,18.58,18.6,676000.0,18.62,18.62,18.58,18.6,676000.0
2015-02-10 15:20:00,18.6,18.61,18.58,18.6,1022000.0,18.6,18.61,18.58,18.6,1022000.0
2015-02-10 15:30:00,18.61,18.63,18.6,18.63,934000.0,18.61,18.63,18.6,18.63,934000.0
2015-02-10 15:40:00,18.63,18.65,18.62,18.64,864000.0,18.63,18.65,18.62,18.64,864000.0
2015-02-10 15:50:00,18.65,18.66,18.63,18.65,2072000.0,18.65,18.66,18.63,18.65,2072000.0
2015-02-11 09:30:00,18.56,18.71,18.56,18.61,2512000.0,18.56,18.71,18.56,18.61,2512000.0
2015-02-11 09:40:00,18.61,18.66,18.59,18.65,1502000.0,18.61,18.66,18.59,18.65,1502000.0
2015-02-11 09:50:00,18.64,18.67,18.59,18.67,1432000.0,18.64,18.67,18.59,18.67,1432000.0
2015-02-11 10:00:00,18.67,18.67,18.6,18.62,958000.0,18.67,18.67,18.6,18.62,958000.0
2015-02-11 10:10:00,18.62,18.67,18.61,18.66,7964000.0,18.62,18.67,18.61,18.66,7964000.0
2015-02-11 10:20:00,18.66,18.79,18.66,18.72,3810000.0,18.66,18.79,18.66,18.72,3810000.0
2015-02-11 10:30:00,18.71,18.82,18.68,18.81,1632000.0,18.71,18.82,18.68,18.81,1632000.0
2015-02-11 10:40:00,18.8,18.84,18.78,18.82,1526000.0,18.8,18.84,18.78,18.82,1526000.0
2015-02-11 10:50:00,18.83,18.83,18.76,18.78,894000.0,18.83,18.83,18.76,18.78,894000.0
2015-02-11 11:00:00,18.78,18.86,18.78,18.8,1262000.0,18.78,18.86,18.78,18.8,1262000.0
2015-02-11 11:10:00,18.81,18.82,18.77,18.78,562000.0,18.81,18.82,18.77,18.78,562000.0
2015-02-11 11:20:00,18.78,18.79,18.73,18.77,766000.0,18.78,18.79,18.73,18.77,766000.0
2015-02-11 11:30:00,18.76,18.8,18.75,18.79,1408000.0,18.76,18.8,18.75,18.79,1408000.0
2015-02-11 11:40:00,18.79,18.79,18.73,18.73,592000.0,18.79,18.79,18.73,18.73,592000.0
2015-02-11 11:50:00,18.73,18.75,18.71,18.74,914000.0,18.73,18.75,18.71,18.74,914000.0
2015-02-11 12:00:00,18.74,18.8,18.72,18.78,1078000.0,18.74,18.8,18.72,18.78,1078000.0
2015-02-11 12:10:00,18.78,18.78,18.73,18.74,1106000.0,18.78,18.78,18.73,18.74,1106000.0
2015-02-11 12:20:00,18.74,18.76,18.72,18.73,552000.0,18.74,18.76,18.72,18.73,552000.0
2015-02-11 12:30:00,18.73,18.77,18.73,18.76,426000.0,18.73,18.77,18.73,18.76,426000.0
2015-02-11 12:40:00,18.75,18.76,18.73,18.74,610000.0,18.75,18.76,18.73,18.74,610000.0
2015-02-11 12:50:00,18.74,18.75,18.72,18.73,696000.0,18.74,18.75,18.72,18.73,696000.0
2015-02-11 13:00:00,18.73,18.74,18.7,18.7,662000.0,18.73,18.74,18.7,18.7,662000.0
2015-02-11 13:10:00,18.71,18.72,18.68,18.7,644000.0,18.71,18.72,18.68,18.7,644000.0
2015-02-11 13:20:00,18.7,18.73,18.7,18.72,298000.0,18.7,18.73,18.7,18.72,298000.0
2015-02-11 13:30:00,18.72,18.75,18.7,18.72,516000.0,18.72,18.75,18.7,18.72,516000.0
2015-02-11 13:40:00,18.73,18.73,18.69,18.71,462000.0,18.73,18.73,18.69,18.71,462000.0
2015-02-11 13:50:00,18.71,18.76,18.7,18.74,734000.0,18.71,18.76,18.7,18.74,734000.0
2015-02-11 14:00:00,18.75,18.76,18.7,18.75,494000.0,18.75,18.76,18.7,18.75,494000.0
2015-02-11 14:10:00,18.74,18.74,18.72,18.73,246000.0,18.74,18.74,18.72,18.73,246000.0
2015-02-11 14:20:00,18.74,18.74,18.7,18.73,568000.0,18.74,18.74,18.7,18.73,568000.0
2015-02-11 14:30:00,18.73,18.77,18.72,18.77,424000.0,18.73,18.77,18.72,18.77,424000.0
2015-02-11 14:40:00,18.76,18.76,18.72,18.74,454000.0,18.76,18.76,18.72,18.74,454000.0
2015-02-11 14:50:00,18.74,18.74,18.71,18.71,476000.0,18.74,18.74,18.71,18.71,476000.0
2015-02-11 15:00:00,18.72,18.75,18.71,18.75,646000.0,18.72,18.75,18.71,18.75,646000.0
2015-02-11 15:10:00,18.74,18.76,18.73,18.73,484000.0,18.74,18.76,18.73,18.73,484000.0
2015-02-11 15:20:00,18.73,18.77,18.73,18.75,750000.0,18.73,18.77,18.73,18.75,750000.0
2015-02-11 15:30:00,18.76,18.8,18.75,18.8,1030000.0,18.76,18.8,18.75,18.8,1030000.0
2015-02-11 15:40:00,18.8,18.81,18.74,18.75,1122000.0,18.8,18.81,18.74,18.75,1122000.0
2015-02-11 15:50:00,18.75,18.76,18.73,18.76,1740000.0,18.75,18.76,18.73,18.76,1740000.0
2015-02-12 09:30:00,18.72,18.87,18.71,18.84,3120000.0,18.72,18.87,18.71,18.84,3120000.0
2015-02-12 09:40:00,18.84,18.86,18.78,18.84,1218000.0,18.84,18.86,18.78,18.84,1218000.0
2015-02-12 09:50:00,18.84,18.93,18.83,18.86,2926000.0,18.84,18.93,18.83,18.86,2926000.0
2015-02-12 10:00:00,18.86,18.87,18.8,18.8,1890000.0,18.86,18.87,18.8,18.8,1890000.0
2015-02-12 10:10:00,18.81,18.84,18.78,18.81,1576000.0,18.81,18.84,18.78,18.81,1576000.0
2015-02-12 10:20:00,18.81,18.83,18.76,18.78,1308000.0,18.81,18.83,18.76,18.78,1308000.0
2015-02-12 10:30:00,18.78,18.78,18.75,18.76,1286000.0,18.78,18.78,18.75,18.76,1286000.0
2015-02-12 10:40:00,18.76,18.76,18.71,18.73,1218000.0,18.76,18.76,18.71,18.73,1218000.0
2015-02-12 10:50:00,18.74,18.75,18.66,18.69,2614000.0,18.74,18.75,18.66,18.69,2614000.0
2015-02-12 11:00:00,18.69,18.75,18.68,18.74,1404000.0,18.69,18.75,18.68,18.74,1404000.0
2015-02-12 11:10:00,18.74,18.76,18.72,18.76,844000.0,18.74,18.76,18.72,18.76,844000.0
2015-02-12 11:20:00,18.76,18.76,18.72,18.74,632000.0,18.76,18.76,18.72,18.74,632000.0
2015-02-12 11:30:00,18.73,18.78,18.72,18.77,1134000.0,18.73,18.78,18.72,18.77,1134000.0
2015-02-12 11:40:00,18.77,18.83,18.76,18.82,968000.0,18.77,18.83,18.76,18.82,968000.0
2015-02-12 11:50:00,18.82,18.82,18.79,18.81,530000.0,18.82,18.82,18.79,18.81,530000.0
2015-02-12 12:00:00,18.81,18.86,18.8,18.82,1238000.0,18.81,18.86,18.8,18.82,1238000.0
2015-02-12 12:10:00,18.83,18.85,18.82,18.85,704000.0,18.83,18.85,18.82,18.85,704000.0
2015-02-12 12:20:00,18.84,18.85,18.8,18.82,1002000.0,18.84,18.85,18.8,18.82,1002000.0
2015-02-12 12:30:00,18.82,18.86,18.82,18.83,994000.0,18.82,18.86,18.82,18.83,994000.0
2015-02-12 12:40:00,18.83,18.85,18.82,18.83,320000.0,18.83,18.85,18.82,18.83,320000.0
2015-02-12 12:50:00,18.83,18.84,18.83,18.83,280000.0,18.83,18.84,18.83,18.83,280000.0
2015-02-12 13:00:00,18.83,18.85,18.82,18.83,446000.0,18.83,18.85,18.82,18.83,446000.0
2015-02-12 13:10:00,18.83,18.87,18.83,18.85,726000.0,18.83,18.87,18.83,18.85,726000.0
2015-02-12 13:20:00,18.86,18.88,18.84,18.87,780000.0,18.86,18.88,18.84,18.87,780000.0
2015-02-12 13:30:00,18.87,18.89,18.86,18.88,664000.0,18.87,18.89,18.86,18.88,664000.0
2015-02-12 13:40:00,18.88,18.89,18.87,18.88,546000.0,18.88,18.89,18.87,18.88,546000.0
2015-02-12 13:50:00,18.88,18.9,18.87,18.9,1592000.0,18.88,18.9,18.87,18.9,1592000.0
2015-02-12 14:00:00,18.9,18.92,18.88,18.91,1190000.0,18.9,18.92,18.88,18.91,1190000.0
2015-02-12 14:10:00,18.91,18.92,18.88,18.91,840000.0,18.91,18.92,18.88,18.91,840000.0
2015-02-12 14:20:00,18.91,18.92,18.89,18.9,610000.0,18.91,18.92,18.89,18.9,610000.0
2015-02-12 14:30:00,18.89,18.9,18.88,18.89,636000.0,18.89,18.9,18.88,18.89,636000.0
2015-02-12 14:40:00,18.88,18.9,18.87,18.89,456000.0,18.88,18.9,18.87,18.89,456000.0
2015-02-12 14:50:00,18.89,18.9,18.87,18.89,446000.0,18.89,18.9,18.87,18.89,446000.0
2015-02-12 15:00:00,18.9,18.91,18.87,18.89,1354000.0,18.9,18.91,18.87,18.89,1354000.0
2015-02-12 15:10:00,18.89,18.9,18.88,18.9,660000.0,18.89,18.9,18.88,18.9,660000.0
2015-02-12 15:20:00,18.9,18.91,18.86,18.86,1012000.0,18.9,18.91,18.86,18.86,1012000.0
2015-02-12 15:30:00,18.86,18.87,18.84,18.84,926000.0,18.86,18.87,18.84,18.84,926000.0
2015-02-12 15:40:00,18.85,18.88,18.85,18.88,1162000.0,18.85,18.88,18.85,18.88,1162000.0
2015-02-12 15:50:00,18.88,18.89,18.84,18.86,2218000.0,18.88,18.89,18.84,18.86,2218000.0
2015-02-13 09:30:00,18.91,18.92,18.85,18.89,2746000.0,18.91,18.92,18.85,18.89,2746000.0
2015-02-13 09:40:00,18.89,19.04,18.89,19.01,4910000.0,18.89,19.04,18.89,19.01,4910000.0
2015-02-13 09:50:00,19.01,19.07,18.99,19.05,3378000.0,19.01,19.07,18.99,19.05,3378000.0
2015-02-13 10:00:00,19.04,19.08,18.99,18.99,3076000.0,19.04,19.08,18.99,18.99,3076000.0
2015-02-13 10:10:00,18.99,19.1,18.98,19.09,2610000.0,18.99,19.1,18.98,19.09,2610000.0
2015-02-13 10:20:00,19.09,19.09,19.02,19.07,2074000.0,19.09,19.09,19.02,19.07,2074000.0
2015-02-13 10:30:00,19.07,19.1,19.04,19.05,2216000.0,19.07,19.1,19.04,19.05,2216000.0
2015-02-13 10:40:00,19.04,19.06,19.03,19.03,966000.0,19.04,19.06,19.03,19.03,966000.0
2015-02-13 10:50:00,19.03,19.07,19.02,19.07,1006000.0,19.03,19.07,19.02,19.07,1006000.0
2015-02-13 11:00:00,19.07,19.09,19.05,19.05,980000.0,19.07,19.09,19.05,19.05,980000.0
2015-02-13 11:10:00,19.06,19.07,19.04,19.05,1014000.0,19.06,19.07,19.04,19.05,1014000.0
2015-02-13 11:20:00,19.05,19.05,19.02,19.04,1078000.0,19.05,19.05,19.02,19.04,1078000.0
2015-02-13 11:30:00,19.04,19.06,19.02,19.04,924000.0,19.04,19.06,19.02,19.04,924000.0
2015-02-13 11:40:00,19.04,19.06,19.02,19.05,848000.0,19.04,19.06,19.02,19.05,848000.0
2015-02-13 11:50:00,19.05,19.11,19.04,19.09,1368000.0,19.05,19.11,19.04,19.09,1368000.0
2015-02-13 12:00:00,19.09,19.11,19.07,19.1,1084000.0,19.09,19.11,19.07,19.1,1084000.0
2015-02-13 12:10:00,19.1,19.12,19.09,19.11,1406000.0,19.1,19.12,19.09,19.11,1406000.0
2015-02-13 12:20:00,19.11,19.15,19.1,19.12,1492000.0,19.11,19.15,19.1,19.12,1492000.0
2015-02-13 12:30:00,19.11,19.15,19.1,19.14,1090000.0,19.11,19.15,19.1,19.14,1090000.0
2015-02-13 12:40:00,19.13,19.15,19.11,19.13,978000.0,19.13,19.15,19.11,19.13,978000.0
2015-02-13 12:50:00,19.13,19.14,19.11,19.12,778000.0,19.13,19.14,19.11,19.12,778000.0
2015-02-13 13:00:00,19.12,19.14,19.12,19.12,746000.0,19.12,19.14,19.12,19.12,746000.0
2015-02-13 13:10:00,19.12,19.13,19.08,19.1,952000.0,19.12,19.13,19.08,19.1,952000.0
2015-02-13 13:20:00,19.11,19.11,19.06,19.07,844000.0,19.11,19.11,19.06,19.07,844000.0
2015-02-13 13:30:00,19.07,19.07,19.02,19.03,1374000.0,19.07,19.07,19.02,19.03,1374000.0
2015-02-13 13:40:00,19.03,19.04,18.99,19.0,1326000.0,19.03,19.04,18.99,19.0,1326000.0
2015-02-13 13:50:00,19.0,19.07,18.99,19.03,2012000.0,19.0,19.07,18.99,19.03,2012000.0
2015-02-13 14:00:00,19.03,19.08,19.02,19.04,780000.0,19.03,19.08,19.02,19.04,780000.0
2015-02-13 14:10:00,19.04,19.06,19.01,19.06,1050000.0,19.04,19.06,19.01,19.06,1050000.0
2015-02-13 14:20:00,19.06,19.09,19.05,19.06,706000.0,19.06,19.09,19.05,19.06,706000.0
2015-02-13 14:30:00,19.06,19.07,19.04,19.05,576000.0,19.06,19.07,19.04,19.05,576000.0
2015-02-13 14:40:00,19.04,19.06,19.03,19.03,448000.0,19.04,19.06,19.03,19.03,448000.0
2015-02-13 14:50:00,19.04,19.04,19.01,19.03,546000.0,19.04,19.04,19.01,19.03,546000.0
2015-02-13 15:00:00,19.04,19.09,19.03,19.07,738000.0,19.04,19.09,19.03,19.07,738000.0
2015-02-13 15:10:00,19.07,19.1,19.05,19.09,850000.0,19.07,19.1,19.05,19.09,850000.0
2015-02-13 15:20:00,19.09,19.1,19.08,19.08,1028000.0,19.09,19.1,19.08,19.08,1028000.0
2015-02-13 15:30:00,19.08,19.09,19.04,19.05,864000.0,19.08,19.09,19.04,19.05,864000.0
2015-02-13 15:40:00,19.05,19.06,19.04,19.05,1074000.0,19.05,19.06,19.04,19.05,1074000.0
2015-02-13 15:50:00,19.05,19.1,19.04,19.09,3856000.0,19.05,19.1,19.04,19.09,3856000.0
2015-02-17 09:30:00,18.89,19.0,18.81,18.93,6152000.0,18.89,19.0,18.81,18.93,6152000.0
2015-02-17 09:40:00,18.94,18.96,18.83,18.83,2930000.0,18.94,18.96,18.83,18.83,2930000.0
2015-02-17 09:50:00,18.83,18.87,18.74,18.75,3962000.0,18.83,18.87,18.74,18.75,3962000.0
2015-02-17 10:00:00,18.75,18.79,18.71,18.78,3378000.0,18.75,18.79,18.71,18.78,3378000.0
2015-02-17 10:10:00,18.77,18.79,18.7,18.73,2598000.0,18.77,18.79,18.7,18.73,2598000.0
2015-02-17 10:20:00,18.73,18.76,18.71,18.73,1994000.0,18.73,18.76,18.71,18.73,1994000.0
2015-02-17 10:30:00,18.73,18.77,18.69,18.74,1672000.0,18.73,18.77,18.69,18.74,1672000.0
2015-02-17 10:40:00,18.74,18.76,18.7,18.71,910000.0,18.74,18.76,18.7,18.71,910000.0
2015-02-17 10:50:00,18.7,18.73,18.64,18.67,2184000.0,18.7,18.73,18.64,18.67,2184000.0
2015-02-17 11:00:00,18.66,18.73,18.66,18.67,988000.0,18.66,18.73,18.66,18.67,988000.0
2015-02-17 11:10:00,18.67,18.7,18.64,18.69,1260000.0,18.67,18.7,18.64,18.69,1260000.0
2015-02-17 11:20:00,18.69,18.7,18.66,18.68,1760000.0,18.69,18.7,18.66,18.68,1760000.0
2015-02-17 11:30:00,18.69,18.69,18.63,18.68,1436000.0,18.69,18.69,18.63,18.68,1436000.0
2015-02-17 11:40:00,18.68,18.74,18.67,18.73,1224000.0,18.68,18.74,18.67,18.73,1224000.0
2015-02-17 11:50:00,18.73,18.76,18.72,18.75,1296000.0,18.73,18.76,18.72,18.75,1296000.0
2015-02-17 12:00:00,18.75,18.78,18.71,18.73,1110000.0,18.75,18.78,18.71,18.73,1110000.0
2015-02-17 12:10:00,18.73,18.75,18.71,18.73,408000.0,18.73,18.75,18.71,18.73,408000.0
2015-02-17 12:20:00,18.72,18.75,18.72,18.73,358000.0,18.72,18.75,18.72,18.73,358000.0
2015-02-17 12:30:00,18.73,18.78,18.72,18.77,1482000.0,18.73,18.78,18.72,18.77,1482000.0
2015-02-17 12:40:00,18.76,18.76,18.71,18.73,560000.0,18.76,18.76,18.71,18.73,560000.0
2015-02-17 12:50:00,18.73,18.77,18.73,18.76,528000.0,18.73,18.77,18.73,18.76,528000.0
2015-02-17 13:00:00,18.76,18.77,18.74,18.75,566000.0,18.76,18.77,18.74,18.75,566000.0
2015-02-17 13:10:00,18.75,18.78,18.73,18.76,522000.0,18.75,18.78,18.73,18.76,522000.0
2015-02-17 13:20:00,18.76,18.79,18.75,18.77,590000.0,18.76,18.79,18.75,18.77,590000.0
2015-02-17 13:30:00,18.77,18.78,18.75,18.75,376000.0,18.77,18.78,18.75,18.75,376000.0
2015-02-17 13:40:00,18.75,18.78,18.73,18.73,890000.0,18.75,18.78,18.73,18.73,890000.0
2015-02-17 13:50:00,18.74,18.74,18.71,18.72,704000.0,18.74,18.74,18.71,18.72,704000.0
2015-02-17 14:00:00,18.72,18.72,18.7,18.71,504000.0,18.72,18.72,18.7,18.71,504000.0
2015-02-17 14:10:00,18.7,18.72,18.68,18.71,816000.0,18.7,18.72,18.68,18.71,816000.0
2015-02-17 14:20:00,18.7,18.73,18.7,18.71,460000.0,18.7,18.73,18.7,18.71,460000.0
2015-02-17 14:30:00,18.72,18.75,18.71,18.72,648000.0,18.72,18.75,18.71,18.72,648000.0
2015-02-17 14:40:00,18.72,18.74,18.71,18.73,478000.0,18.72,18.74,18.71,18.73,478000.0
2015-02-17 14:50:00,18.73,18.74,18.72,18.74,546000.0,18.73,18.74,18.72,18.74,546000.0
2015-02-17 15:00:00,18.74,18.75,18.72,18.75,518000.0,18.74,18.75,18.72,18.75,518000.0
2015-02-17 15:10:00,18.74,18.75,18.72,18.73,692000.0,18.74,18.75,18.72,18.73,692000.0
2015-02-17 15:20:00,18.73,18.75,18.73,18.75,726000.0,18.73,18.75,18.73,18.75,726000.0
2015-02-17 15:30:00,18.75,18.77,18.73,18.74,1198000.0,18.75,18.77,18.73,18.74,1198000.0
2015-02-17 15:40:00,18.74,18.77,18.73,18.76,1530000.0,18.74,18.77,18.73,18.76,1530000.0
2015-02-17 15:50:00,18.77,18.77,18.75,18.77,2770000.0,18.77,18.77,18.75,18.77,2770000.0
2015-02-18 09:30:00,18.7,18.8,18.68,18.7,3148000.0,18.7,18.8,18.68,18.7,3148000.0
2015-02-18 09:40:00,18.7,18.73,18.66,18.67,1332000.0,18.7,18.73,18.66,18.67,1332000.0
2015-02-18 09:50:00,18.68,18.72,18.64,18.7,1576000.0,18.68,18.72,18.64,18.7,1576000.0
2015-02-18 10:00:00,18.7,18.79,18.7,18.76,2774000.0,18.7,18.79,18.7,18.76,2774000.0
2015-02-18 10:10:00,18.76,18.77,18.72,18.72,1366000.0,18.76,18.77,18.72,18.72,1366000.0
2015-02-18 10:20:00,18.72,18.74,18.72,18.72,890000.0,18.72,18.74,18.72,18.72,890000.0
2015-02-18 10:30:00,18.73,18.75,18.72,18.73,1280000.0,18.73,18.75,18.72,18.73,1280000.0
2015-02-18 10:40:00,18.73,18.84,18.73,18.82,1586000.0,18.73,18.84,18.73,18.82,1586000.0
2015-02-18 10:50:00,18.82,18.83,18.77,18.78,1024000.0,18.82,18.83,18.77,18.78,1024000.0
2015-02-18 11:00:00,18.79,18.81,18.74,18.74,986000.0,18.79,18.81,18.74,18.74,986000.0
2015-02-18 11:10:00,18.75,18.76,18.75,18.75,522000.0,18.75,18.76,18.75,18.75,522000.0
2015-02-18 11:20:00,18.75,18.78,18.74,18.78,494000.0,18.75,18.78,18.74,18.78,494000.0
2015-02-18 11:30:00,18.78,18.79,18.74,18.76,872000.0,18.78,18.79,18.74,18.76,872000.0
2015-02-18 11:40:00,18.75,18.76,18.72,18.74,662000.0,18.75,18.76,18.72,18.74,662000.0
2015-02-18 11:50:00,18.72,18.75,18.71,18.74,404000.0,18.72,18.75,18.71,18.74,404000.0
2015-02-18 12:00:00,18.74,18.76,18.73,18.73,406000.0,18.74,18.76,18.73,18.73,406000.0
2015-02-18 12:10:00,18.73,18.74,18.72,18.72,422000.0,18.73,18.74,18.72,18.72,422000.0
2015-02-18 12:20:00,18.73,18.74,18.72,18.73,258000.0,18.73,18.74,18.72,18.73,258000.0
2015-02-18 12:30:00,18.73,18.75,18.72,18.73,482000.0,18.73,18.75,18.72,18.73,482000.0
2015-02-18 12:40:00,18.73,18.74,18.71,18.72,818000.0,18.73,18.74,18.71,18.72,818000.0
2015-02-18 12:50:00,18.71,18.73,18.7,18.71,696000.0,18.71,18.73,18.7,18.71,696000.0
2015-02-18 13:00:00,18.72,18.72,18.7,18.71,370000.0,18.72,18.72,18.7,18.71,370000.0
2015-02-18 13:10:00,18.71,18.73,18.7,18.72,616000.0,18.71,18.73,18.7,18.72,616000.0
2015-02-18 13:20:00,18.73,18.73,18.71,18.73,282000.0,18.73,18.73,18.71,18.73,282000.0
2015-02-18 13:30:00,18.74,18.74,18.71,18.71,414000.0,18.74,18.74,18.71,18.71,414000.0
2015-02-18 13:40:00,18.71,18.73,18.7,18.71,440000.0,18.71,18.73,18.7,18.71,440000.0
2015-02-18 13:50:00,18.71,18.73,18.7,18.7,336000.0,18.71,18.73,18.7,18.7,336000.0
2015-02-18 14:00:00,18.71,18.76,18.7,18.74,1298000.0,18.71,18.76,18.7,18.74,1298000.0
2015-02-18 14:10:00,18.74,18.75,18.71,18.72,514000.0,18.74,18.75,18.71,18.72,514000.0
2015-02-18 14:20:00,18.73,18.74,18.69,18.7,818000.0,18.73,18.74,18.69,18.7,818000.0
2015-02-18 14:30:00,18.7,18.71,18.68,18.7,732000.0,18.7,18.71,18.68,18.7,732000.0
2015-02-18 14:40:00,18.7,18.72,18.69,18.7,436000.0,18.7,18.72,18.69,18.7,436000.0
2015-02-18 14:50:00,18.7,18.72,18.7,18.71,576000.0,18.7,18.72,18.7,18.71,576000.0
2015-02-18 15:00:00,18.71,18.74,18.7,18.72,658000.0,18.71,18.74,18.7,18.72,658000.0
2015-02-18 15:10:00,18.72,18.73,18.7,18.71,752000.0,18.72,18.73,18.7,18.71,752000.0
2015-02-18 15:20:00,18.72,18.72,18.7,18.7,766000.0,18.72,18.72,18.7,18.7,766000.0
2015-02-18 15:30:00,18.7,18.71,18.69,18.7,814000.0,18.7,18.71,18.69,18.7,814000.0
2015-02-18 15:40:00,18.7,18.7,18.68,18.68,1072000.0,18.7,18.7,18.68,18.68,1072000.0
2015-02-18 15:50:00,18.68,18.68,18.66,18.67,2536000.0,18.68,18.68,18.66,18.67,2536000.0
2015-02-19 09:30:00,18.67,18.91,18.67,18.9,4748000.0,18.67,18.91,18.67,18.9,4748000.0
2015-02-19 09:40:00,18.9,18.97,18.87,18.94,3462000.0,18.9,18.97,18.87,18.94,3462000.0
2015-02-19 09:50:00,18.93,19.06,18.93,19.04,3402000.0,18.93,19.06,18.93,19.04,3402000.0
2015-02-19 10:00:00,19.04,19.04,19.0,19.01,2216000.0,19.04,19.04,19.0,19.01,2216000.0
2015-02-19 10:10:00,19.01,19.02,18.98,19.0,1208000.0,19.01,19.02,18.98,19.0,1208000.0
2015-02-19 10:20:00,19.0,19.09,19.0,19.07,1988000.0,19.0,19.09,19.0,19.07,1988000.0
2015-02-19 10:30:00,19.08,19.08,19.05,19.07,860000.0,19.08,19.08,19.05,19.07,860000.0
2015-02-19 10:40:00,19.07,19.08,19.04,19.04,894000.0,19.07,19.08,19.04,19.04,894000.0
2015-02-19 10:50:00,19.04,19.05,18.99,19.01,2134000.0,19.04,19.05,18.99,19.01,2134000.0
2015-02-19 11:00:00,19.01,19.02,18.98,19.01,1144000.0,19.01,19.02,18.98,19.01,1144000.0
2015-02-19 11:10:00,19.01,19.02,18.99,19.01,822000.0,19.01,19.02,18.99,19.01,822000.0
2015-02-19 11:20:00,19.01,19.04,19.0,19.04,694000.0,19.01,19.04,19.0,19.04,694000.0
2015-02-19 11:30:00,19.04,19.04,18.97,18.98,1060000.0,19.04,19.04,18.97,18.98,1060000.0
2015-02-19 11:40:00,18.98,19.0,18.97,18.99,426000.0,18.98,19.0,18.97,18.99,426000.0
2015-02-19 11:50:00,18.99,19.04,18.98,19.02,898000.0,18.99,19.04,18.98,19.02,898000.0
2015-02-19 12:00:00,19.01,19.02,18.98,19.0,1302000.0,19.01,19.02,18.98,19.0,1302000.0
2015-02-19 12:10:00,19.0,19.01,18.96,18.98,614000.0,19.0,19.01,18.96,18.98,614000.0
2015-02-19 12:20:00,18.98,19.02,18.97,19.0,468000.0,18.98,19.02,18.97,19.0,468000.0
2015-02-19 12:30:00,19.0,19.0,18.95,18.97,766000.0,19.0,19.0,18.95,18.97,766000.0
2015-02-19 12:40:00,18.97,18.97,18.93,18.96,956000.0,18.97,18.97,18.93,18.96,956000.0
2015-02-19 12:50:00,18.97,18.97,18.95,18.97,344000.0,18.97,18.97,18.95,18.97,344000.0
2015-02-19 13:00:00,18.96,18.97,18.94,18.96,350000.0,18.96,18.97,18.94,18.96,350000.0
2015-02-19 13:10:00,18.96,18.97,18.95,18.97,926000.0,18.96,18.97,18.95,18.97,926000.0
2015-02-19 13:20:00,18.97,18.98,18.96,18.97,450000.0,18.97,18.98,18.96,18.97,450000.0
2015-02-19 13:30:00,18.98,19.02,18.97,19.01,402000.0,18.98,19.02,18.97,19.01,402000.0
2015-02-19 13:40:00,19.01,19.02,18.99,19.0,286000.0,19.01,19.02,18.99,19.0,286000.0
2015-02-19 13:50:00,19.0,19.02,18.99,19.02,356000.0,19.0,19.02,18.99,19.02,356000.0
2015-02-19 14:00:00,19.02,19.04,19.02,19.02,614000.0,19.02,19.04,19.02,19.02,614000.0
2015-02-19 14:10:00,19.02,19.03,19.0,19.01,526000.0,19.02,19.03,19.0,19.01,526000.0
2015-02-19 14:20:00,19.01,19.01,18.94,18.94,700000.0,19.01,19.01,18.94,18.94,700000.0
2015-02-19 14:30:00,18.95,18.96,18.92,18.92,1028000.0,18.95,18.96,18.92,18.92,1028000.0
2015-02-19 14:40:00,18.92,18.95,18.91,18.92,740000.0,18.92,18.95,18.91,18.92,740000.0
2015-02-19 14:50:00,18.93,18.94,18.92,18.92,628000.0,18.93,18.94,18.92,18.92,628000.0
2015-02-19 15:00:00,18.92,18.98,18.92,18.97,612000.0,18.92,18.98,18.92,18.97,612000.0
2015-02-19 15:10:00,18.97,18.98,18.93,18.95,778000.0,18.97,18.98,18.93,18.95,778000.0
2015-02-19 15:20:00,18.94,18.97,18.94,18.96,512000.0,18.94,18.97,18.94,18.96,512000.0
2015-02-19 15:30:00,18.96,18.96,18.93,18.96,662000.0,18.96,18.96,18.93,18.96,662000.0
2015-02-19 15:40:00,18.96,18.97,18.95,18.96,780000.0,18.96,18.97,18.95,18.96,780000.0
2015-02-19 15:50:00,18.96,18.96,18.94,18.95,2326000.0,18.96,18.96,18.94,18.95,2326000.0
2015-02-20 09:30:00,18.93,18.98,18.85,18.89,5022000.0,18.93,18.98,18.85,18.89,5022000.0
2015-02-20 09:40:00,18.9,18.9,18.81,18.84,1514000.0,18.9,18.9,18.81,18.84,1514000.0
2015-02-20 09:50:00,18.83,18.89,18.82,18.83,1916000.0,18.83,18.89,18.82,18.83,1916000.0
2015-02-20 10:00:00,18.84,18.86,18.79,18.83,1604000.0,18.84,18.86,18.79,18.83,1604000.0
2015-02-20 10:10:00,18.83,18.92,18.83,18.91,1428000.0,18.83,18.92,18.83,18.91,1428000.0
2015-02-20 10:20:00,18.91,18.93,18.85,18.85,1330000.0,18.91,18.93,18.85,18.85,1330000.0
2015-02-20 10:30:00,18.85,18.89,18.83,18.89,862000.0,18.85,18.89,18.83,18.89,862000.0
2015-02-20 10:40:00,18.9,18.91,18.85,18.87,702000.0,18.9,18.91,18.85,18.87,702000.0
2015-02-20 10:50:00,18.87,18.89,18.84,18.87,592000.0,18.87,18.89,18.84,18.87,592000.0
2015-02-20 11:00:00,18.88,18.91,18.88,18.91,1062000.0,18.88,18.91,18.88,18.91,1062000.0
2015-02-20 11:10:00,18.91,18.92,18.9,18.9,580000.0,18.91,18.92,18.9,18.9,580000.0
2015-02-20 11:20:00,18.9,18.91,18.87,18.88,964000.0,18.9,18.91,18.87,18.88,964000.0
2015-02-20 11:30:00,18.88,18.91,18.88,18.91,562000.0,18.88,18.91,18.88,18.91,562000.0
2015-02-20 11:40:00,18.91,18.91,18.89,18.89,716000.0,18.91,18.91,18.89,18.89,716000.0
2015-02-20 11:50:00,18.9,18.94,18.88,18.93,678000.0,18.9,18.94,18.88,18.93,678000.0
2015-02-20 12:00:00,18.94,18.97,18.93,18.97,768000.0,18.94,18.97,18.93,18.97,768000.0
2015-02-20 12:10:00,18.96,18.98,18.96,18.97,774000.0,18.96,18.98,18.96,18.97,774000.0
2015-02-20 12:20:00,18.97,18.99,18.96,18.98,772000.0,18.97,18.99,18.96,18.98,772000.0
2015-02-20 12:30:00,18.98,19.02,18.97,19.0,1896000.0,18.98,19.02,18.97,19.0,1896000.0
2015-02-20 12:40:00,18.99,19.06,18.99,19.03,2336000.0,18.99,19.06,18.99,19.03,2336000.0
2015-02-20 12:50:00,19.03,19.04,19.03,19.04,862000.0,19.03,19.04,19.03,19.04,862000.0
2015-02-20 13:00:00,19.03,19.05,19.02,19.03,526000.0,19.03,19.05,19.02,19.03,526000.0
2015-02-20 13:10:00,19.03,19.06,19.03,19.06,1154000.0,19.03,19.06,19.03,19.06,1154000.0
2015-02-20 13:20:00,19.07,19.14,19.06,19.12,2952000.0,19.07,19.14,19.06,19.12,2952000.0
2015-02-20 13:30:00,19.12,19.13,19.08,19.12,774000.0,19.12,19.13,19.08,19.12,774000.0
2015-02-20 13:40:00,19.12,19.14,19.1,19.11,936000.0,19.12,19.14,19.1,19.11,936000.0
2015-02-20 13:50:00,19.1,19.12,19.1,19.12,994000.0,19.1,19.12,19.1,19.12,994000.0
2015-02-20 14:00:00,19.12,19.13,19.1,19.1,874000.0,19.12,19.13,19.1,19.1,874000.0
2015-02-20 14:10:00,19.11,19.12,19.1,19.11,888000.0,19.11,19.12,19.1,19.11,888000.0
2015-02-20 14:20:00,19.11,19.14,19.11,19.12,1416000.0,19.11,19.14,19.11,19.12,1416000.0
2015-02-20 14:30:00,19.12,19.14,19.12,19.13,704000.0,19.12,19.14,19.12,19.13,704000.0
2015-02-20 14:40:00,19.13,19.13,19.11,19.13,1086000.0,19.13,19.13,19.11,19.13,1086000.0
2015-02-20 14:50:00,19.13,19.16,19.13,19.15,2134000.0,19.13,19.16,19.13,19.15,2134000.0
2015-02-20 15:00:00,19.15,19.16,19.13,19.15,946000.0,19.15,19.16,19.13,19.15,946000.0
2015-02-20 15:10:00,19.16,19.16,19.14,19.15,856000.0,19.16,19.16,19.14,19.15,856000.0
2015-02-20 15:20:00,19.15,19.17,19.14,19.17,1210000.0,19.15,19.17,19.14,19.17,1210000.0
2015-02-20 15:30:00,19.17,19.18,19.16,19.18,1534000.0,19.17,19.18,19.16,19.18,1534000.0
2015-02-20 15:40:00,19.18,19.18,19.16,19.17,1954000.0,19.18,19.18,19.16,19.17,1954000.0
2015-02-20 15:50:00,19.17,19.18,19.17,19.18,2766000.0,19.17,19.18,19.17,19.18,2766000.0
2015-02-23 09:30:00,19.17,19.23,19.13,19.2,2976000.0,19.17,19.23,19.13,19.2,2976000.0
2015-02-23 09:40:00,19.2,19.22,19.1,19.13,2788000.0,19.2,19.22,19.1,19.13,2788000.0
2015-02-23 09:50:00,19.13,19.16,19.11,19.15,1202000.0,19.13,19.16,19.11,19.15,1202000.0
2015-02-23 10:00:00,19.16,19.16,19.08,19.08,1726000.0,19.16,19.16,19.08,19.08,1726000.0
2015-02-23 10:10:00,19.09,19.09,18.97,18.97,1972000.0,19.09,19.09,18.97,18.97,1972000.0
2015-02-23 10:20:00,18.97,19.02,18.95,19.0,1350000.0,18.97,19.02,18.95,19.0,1350000.0
2015-02-23 10:30:00,19.0,19.06,19.0,19.02,830000.0,19.0,19.06,19.0,19.02,830000.0
2015-02-23 10:40:00,19.02,19.03,18.99,18.99,720000.0,19.02,19.03,18.99,18.99,720000.0
2015-02-23 10:50:00,19.0,19.0,18.97,18.97,728000.0,19.0,19.0,18.97,18.97,728000.0
2015-02-23 11:00:00,18.98,19.01,18.97,18.99,462000.0,18.98,19.01,18.97,18.99,462000.0
2015-02-23 11:10:00,18.99,19.02,18.98,19.01,752000.0,18.99,19.02,18.98,19.01,752000.0
2015-02-23 11:20:00,19.01,19.01,18.96,19.0,744000.0,19.01,19.01,18.96,19.0,744000.0
2015-02-23 11:30:00,19.0,19.02,19.0,19.02,558000.0,19.0,19.02,19.0,19.02,558000.0
2015-02-23 11:40:00,19.02,19.02,18.99,19.0,386000.0,19.02,19.02,18.99,19.0,386000.0
2015-02-23 11:50:00,19.0,19.01,18.98,19.01,786000.0,19.0,19.01,18.98,19.01,786000.0
2015-02-23 12:00:00,19.01,19.05,19.01,19.03,882000.0,19.01,19.05,19.01,19.03,882000.0
2015-02-23 12:10:00,19.03,19.06,19.03,19.06,496000.0,19.03,19.06,19.03,19.06,496000.0
2015-02-23 12:20:00,19.06,19.06,19.03,19.03,406000.0,19.06,19.06,19.03,19.03,406000.0
2015-02-23 12:30:00,19.03,19.04,18.99,18.99,422000.0,19.03,19.04,18.99,18.99,422000.0
2015-02-23 12:40:00,18.99,19.0,18.98,18.99,432000.0,18.99,19.0,18.98,18.99,432000.0
2015-02-23 12:50:00,18.99,19.0,18.98,18.98,394000.0,18.99,19.0,18.98,18.98,394000.0
2015-02-23 13:00:00,18.98,18.99,18.96,18.97,396000.0,18.98,18.99,18.96,18.97,396000.0
2015-02-23 13:10:00,18.96,18.99,18.96,18.98,418000.0,18.96,18.99,18.96,18.98,418000.0
2015-02-23 13:20:00,18.98,18.99,18.98,18.99,326000.0,18.98,18.99,18.98,18.99,326000.0
2015-02-23 13:30:00,18.99,19.02,18.98,19.02,632000.0,18.99,19.02,18.98,19.02,632000.0
2015-02-23 13:40:00,19.02,19.03,19.01,19.03,300000.0,19.02,19.03,19.01,19.03,300000.0
2015-02-23 13:50:00,19.03,19.04,19.02,19.03,386000.0,19.03,19.04,19.02,19.03,386000.0
2015-02-23 14:00:00,19.03,19.04,19.03,19.03,156000.0,19.03,19.04,19.03,19.03,156000.0
2015-02-23 14:10:00,19.03,19.05,19.02,19.04,454000.0,19.03,19.05,19.02,19.04,454000.0
2015-02-23 14:20:00,19.03,19.04,18.99,19.0,442000.0,19.03,19.04,18.99,19.0,442000.0
2015-02-23 14:30:00,19.01,19.01,18.95,18.95,656000.0,19.01,19.01,18.95,18.95,656000.0
2015-02-23 14:40:00,18.95,18.95,18.93,18.94,762000.0,18.95,18.95,18.93,18.94,762000.0
2015-02-23 14:50:00,18.94,18.94,18.93,18.94,384000.0,18.94,18.94,18.93,18.94,384000.0
2015-02-23 15:00:00,18.94,18.94,18.92,18.92,520000.0,18.94,18.94,18.92,18.92,520000.0
2015-02-23 15:10:00,18.92,18.93,18.9,18.91,698000.0,18.92,18.93,18.9,18.91,698000.0
2015-02-23 15:20:00,18.92,18.96,18.9,18.94,930000.0,18.92,18.96,18.9,18.94,930000.0
2015-02-23 15:30:00,18.94,18.97,18.94,18.96,856000.0,18.94,18.97,18.94,18.96,856000.0
2015-02-23 15:40:00,18.96,18.98,18.95,18.98,584000.0,18.96,18.98,18.95,18.98,584000.0
2015-02-23 15:50:00,18.98,19.01,18.98,19.01,2646000.0,18.98,19.01,18.98,19.01,2646000.0
2015-02-24 09:30:00,18.93,18.94,18.81,18.87,2970000.0,18.93,18.94,18.81,18.87,2970000.0
2015-02-24 09:40:00,18.87,19.02,18.86,18.99,2610000.0,18.87,19.02,18.86,18.99,2610000.0
2015-02-24 09:50:00,18.98,19.0,18.91,18.91,934000.0,18.98,19.0,18.91,18.91,934000.0
2015-02-24 10:00:00,18.92,18.94,18.87,18.9,1556000.0,18.92,18.94,18.87,18.9,1556000.0
2015-02-24 10:10:00,18.9,18.94,18.88,18.9,862000.0,18.9,18.94,18.88,18.9,862000.0
2015-02-24 10:20:00,18.9,18.99,18.9,18.97,846000.0,18.9,18.99,18.9,18.97,846000.0
2015-02-24 10:30:00,18.97,18.97,18.93,18.93,512000.0,18.97,18.97,18.93,18.93,512000.0
2015-02-24 10:40:00,18.93,18.98,18.93,18.97,1170000.0,18.93,18.98,18.93,18.97,1170000.0
2015-02-24 10:50:00,18.97,18.97,18.95,18.96,350000.0,18.97,18.97,18.95,18.96,350000.0
2015-02-24 11:00:00,18.97,19.02,18.96,19.01,1072000.0,18.97,19.02,18.96,19.01,1072000.0
2015-02-24 11:10:00,19.01,19.01,18.96,18.97,946000.0,19.01,19.01,18.96,18.97,946000.0
2015-02-24 11:20:00,18.97,18.98,18.94,18.96,458000.0,18.97,18.98,18.94,18.96,458000.0
2015-02-24 11:30:00,18.95,18.96,18.93,18.93,460000.0,18.95,18.96,18.93,18.93,460000.0
2015-02-24 11:40:00,18.93,18.93,18.88,18.93,1252000.0,18.93,18.93,18.88,18.93,1252000.0
2015-02-24 11:50:00,18.93,18.94,18.92,18.94,694000.0,18.93,18.94,18.92,18.94,694000.0
2015-02-24 12:00:00,18.93,18.94,18.92,18.93,648000.0,18.93,18.94,18.92,18.93,648000.0
2015-02-24 12:10:00,18.93,18.97,18.91,18.93,592000.0,18.93,18.97,18.91,18.93,592000.0
2015-02-24 12:20:00,18.93,18.95,18.9,18.9,330000.0,18.93,18.95,18.9,18.9,330000.0
2015-02-24 12:30:00,18.9,18.92,18.87,18.91,572000.0,18.9,18.92,18.87,18.91,572000.0
2015-02-24 12:40:00,18.92,18.92,18.91,18.91,374000.0,18.92,18.92,18.91,18.91,374000.0
2015-02-24 12:50:00,18.91,18.95,18.9,18.95,266000.0,18.91,18.95,18.9,18.95,266000.0
2015-02-24 13:00:00,18.94,18.95,18.9,18.91,478000.0,18.94,18.95,18.9,18.91,478000.0
2015-02-24 13:10:00,18.91,18.93,18.9,18.93,302000.0,18.91,18.93,18.9,18.93,302000.0
2015-02-24 13:20:00,18.92,18.94,18.91,18.94,222000.0,18.92,18.94,18.91,18.94,222000.0
2015-02-24 13:30:00,18.95,19.0,18.95,18.97,472000.0,18.95,19.0,18.95,18.97,472000.0
2015-02-24 13:40:00,18.97,18.98,18.96,18.96,282000.0,18.97,18.98,18.96,18.96,282000.0
2015-02-24 13:50:00,18.96,18.98,18.96,18.97,356000.0,18.96,18.98,18.96,18.97,356000.0
2015-02-24 14:00:00,18.98,18.98,18.95,18.96,302000.0,18.98,18.98,18.95,18.96,302000.0
2015-02-24 14:10:00,18.96,18.97,18.95,18.96,256000.0,18.96,18.97,18.95,18.96,256000.0
2015-02-24 14:20:00,18.95,18.96,18.94,18.95,322000.0,18.95,18.96,18.94,18.95,322000.0
2015-02-24 14:30:00,18.94,18.95,18.92,18.94,474000.0,18.94,18.95,18.92,18.94,474000.0
2015-02-24 14:40:00,18.94,18.95,18.93,18.94,264000.0,18.94,18.95,18.93,18.94,264000.0
2015-02-24 14:50:00,18.93,18.93,18.91,18.92,302000.0,18.93,18.93,18.91,18.92,302000.0
2015-02-24 15:00:00,18.92,18.94,18.9,18.9,734000.0,18.92,18.94,18.9,18.9,734000.0
2015-02-24 15:10:00,18.91,18.93,18.9,18.93,354000.0,18.91,18.93,18.9,18.93,354000.0
2015-02-24 15:20:00,18.93,18.94,18.91,18.91,720000.0,18.93,18.94,18.91,18.91,720000.0
2015-02-24 15:30:00,18.91,18.94,18.91,18.94,552000.0,18.91,18.94,18.91,18.94,552000.0
2015-02-24 15:40:00,18.94,18.95,18.92,18.93,1090000.0,18.94,18.95,18.92,18.93,1090000.0
2015-02-24 15:50:00,18.93,18.95,18.91,18.93,1732000.0,18.93,18.95,18.91,18.93,1732000.0
2015-02-25 09:30:00,18.86,19.0,18.83,18.98,2504000.0,18.86,19.0,18.83,18.98,2504000.0
2015-02-25 09:40:00,18.99,18.99,18.91,18.93,984000.0,18.99,18.99,18.91,18.93,984000.0
2015-02-25 09:50:00,18.95,19.06,18.93,19.04,2160000.0,18.95,19.06,18.93,19.04,2160000.0
2015-02-25 10:00:00,19.04,19.12,19.03,19.11,2072000.0,19.04,19.12,19.03,19.11,2072000.0
2015-02-25 10:10:00,19.1,19.13,19.09,19.1,1464000.0,19.1,19.13,19.09,19.1,1464000.0
2015-02-25 10:20:00,19.1,19.17,19.1,19.15,2248000.0,19.1,19.17,19.1,19.15,2248000.0
2015-02-25 10:30:00,19.15,19.22,19.14,19.22,1616000.0,19.15,19.22,19.14,19.22,1616000.0
2015-02-25 10:40:00,19.22,19.24,19.19,19.22,1576000.0,19.22,19.24,19.19,19.22,1576000.0
2015-02-25 10:50:00,19.22,19.24,19.2,19.23,1274000.0,19.22,19.24,19.2,19.23,1274000.0
2015-02-25 11:00:00,19.23,19.24,19.17,19.18,1412000.0,19.23,19.24,19.17,19.18,1412000.0
2015-02-25 11:10:00,19.18,19.3,19.17,19.26,2108000.0,19.18,19.3,19.17,19.26,2108000.0
2015-02-25 11:20:00,19.26,19.28,19.24,19.26,1028000.0,19.26,19.28,19.24,19.26,1028000.0
2015-02-25 11:30:00,19.25,19.27,19.21,19.26,774000.0,19.25,19.27,19.21,19.26,774000.0
2015-02-25 11:40:00,19.27,19.28,19.26,19.27,536000.0,19.27,19.28,19.26,19.27,536000.0
2015-02-25 11:50:00,19.27,19.28,19.23,19.23,658000.0,19.27,19.28,19.23,19.23,658000.0
2015-02-25 12:00:00,19.24,19.26,19.23,19.23,404000.0,19.24,19.26,19.23,19.23,404000.0
2015-02-25 12:10:00,19.23,19.25,19.22,19.24,510000.0,19.23,19.25,19.22,19.24,510000.0
2015-02-25 12:20:00,19.24,19.24,19.19,19.22,1026000.0,19.24,19.24,19.19,19.22,1026000.0
2015-02-25 12:30:00,19.22,19.23,19.2,19.23,898000.0,19.22,19.23,19.2,19.23,898000.0
2015-02-25 12:40:00,19.23,19.25,19.22,19.22,350000.0,19.23,19.25,19.22,19.22,350000.0
2015-02-25 12:50:00,19.22,19.27,19.22,19.27,1232000.0,19.22,19.27,19.22,19.27,1232000.0
2015-02-25 13:00:00,19.27,19.28,19.24,19.25,616000.0,19.27,19.28,19.24,19.25,616000.0
2015-02-25 13:10:00,19.25,19.27,19.25,19.26,496000.0,19.25,19.27,19.25,19.26,496000.0
2015-02-25 13:20:00,19.26,19.29,19.26,19.27,960000.0,19.26,19.29,19.26,19.27,960000.0
2015-02-25 13:30:00,19.27,19.3,19.27,19.3,854000.0,19.27,19.3,19.27,19.3,854000.0
2015-02-25 13:40:00,19.3,19.37,19.3,19.36,1708000.0,19.3,19.37,19.3,19.36,1708000.0
2015-02-25 13:50:00,19.36,19.39,19.34,19.38,1344000.0,19.36,19.39,19.34,19.38,1344000.0
2015-02-25 14:00:00,19.39,19.39,19.33,19.35,1194000.0,19.39,19.39,19.33,19.35,1194000.0
2015-02-25 14:10:00,19.35,19.37,19.34,19.37,670000.0,19.35,19.37,19.34,19.37,670000.0
2015-02-25 14:20:00,19.37,19.38,19.34,19.35,714000.0,19.37,19.38,19.34,19.35,714000.0
2015-02-25 14:30:00,19.35,19.38,19.29,19.29,1234000.0,19.35,19.38,19.29,19.29,1234000.0
2015-02-25 14:40:00,19.29,19.3,19.23,19.25,1734000.0,19.29,19.3,19.23,19.25,1734000.0
2015-02-25 14:50:00,19.25,19.27,19.21,19.27,1078000.0,19.25,19.27,19.21,19.27,1078000.0
2015-02-25 15:00:00,19.26,19.26,19.21,19.22,1054000.0,19.26,19.26,19.21,19.22,1054000.0
2015-02-25 15:10:00,19.22,19.27,19.22,19.24,860000.0,19.22,19.27,19.22,19.24,860000.0
2015-02-25 15:20:00,19.24,19.25,19.22,19.22,1116000.0,19.24,19.25,19.22,19.22,1116000.0
2015-02-25 15:30:00,19.22,19.23,19.21,19.21,752000.0,19.22,19.23,19.21,19.21,752000.0
2015-02-25 15:40:00,19.22,19.24,19.2,19.24,1352000.0,19.22,19.24,19.2,19.24,1352000.0
2015-02-25 15:50:00,19.24,19.29,19.23,19.27,2954000.0,19.24,19.29,19.23,19.27,2954000.0
2015-02-26 09:30:00,19.21,19.37,19.18,19.35,3570000.0,19.21,19.37,19.18,19.35,3570000.0
2015-02-26 09:40:00,19.35,19.42,19.32,19.39,3552000.0,19.35,19.42,19.32,19.39,3552000.0
2015-02-26 09:50:00,19.4,19.44,19.36,19.37,2290000.0,19.4,19.44,19.36,19.37,2290000.0
2015-02-26 10:00:00,19.37,19.47,19.34,19.42,3034000.0,19.37,19.47,19.34,19.42,3034000.0
2015-02-26 10:10:00,19.41,19.47,19.33,19.35,2458000.0,19.41,19.47,19.33,19.35,2458000.0
2015-02-26 10:20:00,19.35,19.37,19.28,19.32,956000.0,19.35,19.37,19.28,19.32,956000.0
2015-02-26 10:30:00,19.32,19.32,19.26,19.3,1800000.0,19.32,19.32,19.26,19.3,1800000.0
2015-02-26 10:40:00,19.3,19.35,19.27,19.34,1374000.0,19.3,19.35,19.27,19.34,1374000.0
2015-02-26 10:50:00,19.34,19.36,19.3,19.33,1556000.0,19.34,19.36,19.3,19.33,1556000.0
2015-02-26 11:00:00,19.32,19.38,19.31,19.38,1318000.0,19.32,19.38,19.31,19.38,1318000.0
2015-02-26 11:10:00,19.38,19.41,19.35,19.39,1712000.0,19.38,19.41,19.35,19.39,1712000.0
2015-02-26 11:20:00,19.39,19.42,19.38,19.39,2054000.0,19.39,19.42,19.38,19.39,2054000.0
2015-02-26 11:30:00,19.39,19.39,19.34,19.36,958000.0,19.39,19.39,19.34,19.36,958000.0
2015-02-26 11:40:00,19.36,19.39,19.35,19.36,1714000.0,19.36,19.39,19.35,19.36,1714000.0
2015-02-26 11:50:00,19.36,19.36,19.3,19.31,604000.0,19.36,19.36,19.3,19.31,604000.0
2015-02-26 12:00:00,19.31,19.31,19.28,19.28,938000.0,19.31,19.31,19.28,19.28,938000.0
2015-02-26 12:10:00,19.28,19.28,19.22,19.23,718000.0,19.28,19.28,19.22,19.23,718000.0
2015-02-26 12:20:00,19.22,19.28,19.22,19.25,870000.0,19.22,19.28,19.22,19.25,870000.0
2015-02-26 12:30:00,19.24,19.26,19.24,19.25,352000.0,19.24,19.26,19.24,19.25,352000.0
2015-02-26 12:40:00,19.25,19.29,19.24,19.27,392000.0,19.25,19.29,19.24,19.27,392000.0
2015-02-26 12:50:00,19.27,19.29,19.25,19.28,340000.0,19.27,19.29,19.25,19.28,340000.0
2015-02-26 13:00:00,19.27,19.28,19.23,19.24,314000.0,19.27,19.28,19.23,19.24,314000.0
2015-02-26 13:10:00,19.25,19.26,19.24,19.25,260000.0,19.25,19.26,19.24,19.25,260000.0
2015-02-26 13:20:00,19.24,19.26,19.2,19.26,616000.0,19.24,19.26,19.2,19.26,616000.0
2015-02-26 13:30:00,19.26,19.27,19.23,19.24,472000.0,19.26,19.27,19.23,19.24,472000.0
2015-02-26 13:40:00,19.24,19.25,19.21,19.22,422000.0,19.24,19.25,19.21,19.22,422000.0
2015-02-26 13:50:00,19.22,19.26,19.22,19.24,306000.0,19.22,19.26,19.22,19.24,306000.0
2015-02-26 14:00:00,19.24,19.25,19.23,19.23,378000.0,19.24,19.25,19.23,19.23,378000.0
2015-02-26 14:10:00,19.23,19.24,19.19,19.2,558000.0,19.23,19.24,19.19,19.2,558000.0
2015-02-26 14:20:00,19.2,19.23,19.19,19.2,482000.0,19.2,19.23,19.19,19.2,482000.0
2015-02-26 14:30:00,19.19,19.2,19.17,19.18,400000.0,19.19,19.2,19.17,19.18,400000.0
2015-02-26 14:40:00,19.19,19.21,19.18,19.21,526000.0,19.19,19.21,19.18,19.21,526000.0
2015-02-26 14:50:00,19.21,19.23,19.21,19.22,518000.0,19.21,19.23,19.21,19.22,518000.0
2015-02-26 15:00:00,19.22,19.22,19.16,19.22,1116000.0,19.22,19.22,19.16,19.22,1116000.0
2015-02-26 15:10:00,19.21,19.24,19.21,19.24,386000.0,19.21,19.24,19.21,19.24,386000.0
2015-02-26 15:20:00,19.24,19.26,19.23,19.26,616000.0,19.24,19.26,19.23,19.26,616000.0
2015-02-26 15:30:00,19.26,19.26,19.23,19.25,536000.0,19.26,19.26,19.23,19.25,536000.0
2015-02-26 15:40:00,19.25,19.26,19.22,19.24,858000.0,19.25,19.26,19.22,19.24,858000.0
2015-02-26 15:50:00,19.24,19.26,19.22,19.24,1962000.0,19.24,19.26,19.22,19.24,1962000.0
2015-02-27 09:30:00,19.2,19.3,19.18,19.27,2680000.0,19.2,19.3,19.18,19.27,2680000.0
2015-02-27 09:40:00,19.27,19.28,19.13,19.15,2054000.0,19.27,19.28,19.13,19.15,2054000.0
2015-02-27 09:50:00,19.15,19.21,19.13,19.2,1590000.0,19.15,19.21,19.13,19.2,1590000.0
2015-02-27 10:00:00,19.2,19.25,19.18,19.19,1490000.0,19.2,19.25,19.18,19.19,1490000.0
2015-02-27 10:10:00,19.19,19.21,19.14,19.16,966000.0,19.19,19.21,19.14,19.16,966000.0
2015-02-27 10:20:00,19.16,19.18,19.14,19.17,602000.0,19.16,19.18,19.14,19.17,602000.0
2015-02-27 10:30:00,19.17,19.17,19.12,19.13,840000.0,19.17,19.17,19.12,19.13,840000.0
2015-02-27 10:40:00,19.13,19.17,19.13,19.17,522000.0,19.13,19.17,19.13,19.17,522000.0
2015-02-27 10:50:00,19.16,19.18,19.13,19.17,544000.0,19.16,19.18,19.13,19.17,544000.0
2015-02-27 11:00:00,19.18,19.18,19.15,19.17,432000.0,19.18,19.18,19.15,19.17,432000.0
2015-02-27 11:10:00,19.16,19.16,19.11,19.13,1048000.0,19.16,19.16,19.11,19.13,1048000.0
2015-02-27 11:20:00,19.13,19.14,19.12,19.13,308000.0,19.13,19.14,19.12,19.13,308000.0
2015-02-27 11:30:00,19.13,19.16,19.13,19.15,600000.0,19.13,19.16,19.13,19.15,600000.0
2015-02-27 11:40:00,19.14,19.17,19.14,19.14,780000.0,19.14,19.17,19.14,19.14,780000.0
2015-02-27 11:50:00,19.14,19.15,19.12,19.13,426000.0,19.14,19.15,19.12,19.13,426000.0
2015-02-27 12:00:00,19.13,19.14,19.11,19.11,372000.0,19.13,19.14,19.11,19.11,372000.0
2015-02-27 12:10:00,19.11,19.15,19.11,19.14,226000.0,19.11,19.15,19.11,19.14,226000.0
2015-02-27 12:20:00,19.14,19.14,19.11,19.12,634000.0,19.14,19.14,19.11,19.12,634000.0
2015-02-27 12:30:00,19.12,19.12,19.11,19.12,170000.0,19.12,19.12,19.11,19.12,170000.0
2015-02-27 12:40:00,19.11,19.13,19.11,19.12,350000.0,19.11,19.13,19.11,19.12,350000.0
2015-02-27 12:50:00,19.12,19.12,19.08,19.1,982000.0,19.12,19.12,19.08,19.1,982000.0
2015-02-27 13:00:00,19.1,19.11,19.08,19.1,530000.0,19.1,19.11,19.08,19.1,530000.0
2015-02-27 13:10:00,19.1,19.11,19.06,19.07,666000.0,19.1,19.11,19.06,19.07,666000.0
2015-02-27 13:20:00,19.06,19.07,19.04,19.06,888000.0,19.06,19.07,19.04,19.06,888000.0
2015-02-27 13:30:00,19.05,19.06,19.02,19.06,1084000.0,19.05,19.06,19.02,19.06,1084000.0
2015-02-27 13:40:00,19.06,19.11,19.05,19.11,742000.0,19.06,19.11,19.05,19.11,742000.0
2015-02-27 13:50:00,19.11,19.11,19.09,19.1,650000.0,19.11,19.11,19.09,19.1,650000.0
2015-02-27 14:00:00,19.09,19.11,19.06,19.08,824000.0,19.09,19.11,19.06,19.08,824000.0
2015-02-27 14:10:00,19.08,19.1,19.05,19.05,512000.0,19.08,19.1,19.05,19.05,512000.0
2015-02-27 14:20:00,19.05,19.09,19.04,19.09,424000.0,19.05,19.09,19.04,19.09,424000.0
2015-02-27 14:30:00,19.08,19.09,19.05,19.06,420000.0,19.08,19.09,19.05,19.06,420000.0
2015-02-27 14:40:00,19.05,19.07,19.03,19.06,990000.0,19.05,19.07,19.03,19.06,990000.0
2015-02-27 14:50:00,19.06,19.06,19.02,19.03,860000.0,19.06,19.06,19.02,19.03,860000.0
2015-02-27 15:00:00,19.04,19.05,19.02,19.04,790000.0,19.04,19.05,19.02,19.04,790000.0
2015-02-27 15:10:00,19.03,19.05,19.01,19.03,1410000.0,19.03,19.05,19.01,19.03,1410000.0
2015-02-27 15:20:00,19.03,19.05,19.03,19.03,678000.0,19.03,19.05,19.03,19.03,678000.0
2015-02-27 15:30:00,19.03,19.04,19.02,19.02,1588000.0,19.03,19.04,19.02,19.02,1588000.0
2015-02-27 15:40:00,19.02,19.02,19.0,19.01,1088000.0,19.02,19.02,19.0,19.01,1088000.0
2015-02-27 15:50:00,19.01,19.03,18.99,19.01,3090000.0,19.01,19.03,18.99,19.01,3090000.0
2015-03-02 09:30:00,19.06,19.12,19.0,19.04,2530000.0,19.06,19.12,19.0,19.04,2530000.0
2015-03-02 09:40:00,19.04,19.08,18.97,19.07,2336000.0,19.04,19.08,18.97,19.07,2336000.0
2015-03-02 09:50:00,19.07,19.23,19.03,19.21,2484000.0,19.07,19.23,19.03,19.21,2484000.0
2015-03-02 10:00:00,19.21,19.25,19.19,19.19,1128000.0,19.21,19.25,19.19,19.19,1128000.0
2015-03-02 10:10:00,19.19,19.25,19.18,19.24,1540000.0,19.19,19.25,19.18,19.24,1540000.0
2015-03-02 10:20:00,19.24,19.27,19.2,19.25,1182000.0,19.24,19.27,19.2,19.25,1182000.0
2015-03-02 10:30:00,19.24,19.26,19.23,19.25,1094000.0,19.24,19.26,19.23,19.25,1094000.0
2015-03-02 10:40:00,19.25,19.26,19.21,19.21,712000.0,19.25,19.26,19.21,19.21,712000.0
2015-03-02 10:50:00,19.21,19.26,19.21,19.23,808000.0,19.21,19.26,19.21,19.23,808000.0
2015-03-02 11:00:00,19.24,19.24,19.2,19.24,586000.0,19.24,19.24,19.2,19.24,586000.0
2015-03-02 11:10:00,19.23,19.27,19.23,19.27,760000.0,19.23,19.27,19.23,19.27,760000.0
2015-03-02 11:20:00,19.27,19.29,19.27,19.27,910000.0,19.27,19.29,19.27,19.27,910000.0
2015-03-02 11:30:00,19.27,19.28,19.25,19.26,596000.0,19.27,19.28,19.25,19.26,596000.0
2015-03-02 11:40:00,19.26,19.28,19.26,19.27,586000.0,19.26,19.28,19.26,19.27,586000.0
2015-03-02 11:50:00,19.27,19.28,19.24,19.24,364000.0,19.27,19.28,19.24,19.24,364000.0
2015-03-02 12:00:00,19.25,19.26,19.23,19.25,260000.0,19.25,19.26,19.23,19.25,260000.0
2015-03-02 12:10:00,19.25,19.25,19.19,19.21,594000.0,19.25,19.25,19.19,19.21,594000.0
2015-03-02 12:20:00,19.21,19.21,19.15,19.18,810000.0,19.21,19.21,19.15,19.18,810000.0
2015-03-02 12:30:00,19.18,19.2,19.17,19.2,234000.0,19.18,19.2,19.17,19.2,234000.0
2015-03-02 12:40:00,19.2,19.2,19.16,19.2,234000.0,19.2,19.2,19.16,19.2,234000.0
2015-03-02 12:50:00,19.19,19.23,19.19,19.23,226000.0,19.19,19.23,19.19,19.23,226000.0
2015-03-02 13:00:00,19.23,19.25,19.23,19.24,516000.0,19.23,19.25,19.23,19.24,516000.0
2015-03-02 13:10:00,19.24,19.24,19.22,19.22,184000.0,19.24,19.24,19.22,19.22,184000.0
2015-03-02 13:20:00,19.23,19.24,19.2,19.23,398000.0,19.23,19.24,19.2,19.23,398000.0
2015-03-02 13:30:00,19.24,19.26,19.23,19.26,708000.0,19.24,19.26,19.23,19.26,708000.0
2015-03-02 13:40:00,19.26,19.28,19.25,19.27,548000.0,19.26,19.28,19.25,19.27,548000.0
2015-03-02 13:50:00,19.26,19.28,19.26,19.28,274000.0,19.26,19.28,19.26,19.28,274000.0
2015-03-02 14:00:00,19.27,19.29,19.27,19.28,876000.0,19.27,19.29,19.27,19.28,876000.0
2015-03-02 14:10:00,19.28,19.28,19.24,19.25,682000.0,19.28,19.28,19.24,19.25,682000.0
2015-03-02 14:20:00,19.25,19.28,19.25,19.26,568000.0,19.25,19.28,19.25,19.26,568000.0
2015-03-02 14:30:00,19.25,19.27,19.23,19.25,526000.0,19.25,19.27,19.23,19.25,526000.0
2015-03-02 14:40:00,19.25,19.28,19.25,19.27,332000.0,19.25,19.28,19.25,19.27,332000.0
2015-03-02 14:50:00,19.27,19.28,19.25,19.27,470000.0,19.27,19.28,19.25,19.27,470000.0
2015-03-02 15:00:00,19.27,19.28,19.26,19.28,420000.0,19.27,19.28,19.26,19.28,420000.0
2015-03-02 15:10:00,19.28,19.28,19.26,19.27,476000.0,19.28,19.28,19.26,19.27,476000.0
2015-03-02 15:20:00,19.28,19.28,19.26,19.27,308000.0,19.28,19.28,19.26,19.27,308000.0
2015-03-02 15:30:00,19.27,19.29,19.27,19.29,1016000.0,19.27,19.29,19.27,19.29,1016000.0
2015-03-02 15:40:00,19.28,19.29,19.28,19.28,1086000.0,19.28,19.29,19.28,19.28,1086000.0
2015-03-02 15:50:00,19.29,19.29,19.27,19.28,2278000.0,19.29,19.29,19.27,19.28,2278000.0
2015-03-03 09:30:00,19.2,19.21,19.14,19.15,3038000.0,19.2,19.21,19.14,19.15,3038000.0
2015-03-03 09:40:00,19.16,19.17,19.08,19.13,1594000.0,19.16,19.17,19.08,19.13,1594000.0
2015-03-03 09:50:00,19.13,19.18,19.11,19.17,1196000.0,19.13,19.18,19.11,19.17,1196000.0
2015-03-03 10:00:00,19.18,19.29,19.15,19.26,2482000.0,19.18,19.29,19.15,19.26,2482000.0
2015-03-03 10:10:00,19.26,19.31,19.23,19.27,2846000.0,19.26,19.31,19.23,19.27,2846000.0
2015-03-03 10:20:00,19.28,19.28,19.19,19.21,1110000.0,19.28,19.28,19.19,19.21,1110000.0
2015-03-03 10:30:00,19.2,19.22,19.18,19.2,926000.0,19.2,19.22,19.18,19.2,926000.0
2015-03-03 10:40:00,19.2,19.25,19.19,19.24,812000.0,19.2,19.25,19.19,19.24,812000.0
2015-03-03 10:50:00,19.24,19.24,19.17,19.18,666000.0,19.24,19.24,19.17,19.18,666000.0
2015-03-03 11:00:00,19.18,19.2,19.15,19.15,532000.0,19.18,19.2,19.15,19.15,532000.0
2015-03-03 11:10:00,19.16,19.19,19.13,19.19,554000.0,19.16,19.19,19.13,19.19,554000.0
2015-03-03 11:20:00,19.19,19.19,19.13,19.15,872000.0,19.19,19.19,19.13,19.15,872000.0
2015-03-03 11:30:00,19.14,19.16,19.11,19.16,498000.0,19.14,19.16,19.11,19.16,498000.0
2015-03-03 11:40:00,19.16,19.17,19.14,19.16,424000.0,19.16,19.17,19.14,19.16,424000.0
2015-03-03 11:50:00,19.17,19.19,19.15,19.17,640000.0,19.17,19.19,19.15,19.17,640000.0
2015-03-03 12:00:00,19.16,19.17,19.15,19.16,146000.0,19.16,19.17,19.15,19.16,146000.0
2015-03-03 12:10:00,19.15,19.16,19.12,19.14,322000.0,19.15,19.16,19.12,19.14,322000.0
2015-03-03 12:20:00,19.14,19.15,19.11,19.13,540000.0,19.14,19.15,19.11,19.13,540000.0
2015-03-03 12:30:00,19.14,19.16,19.1,19.15,856000.0,19.14,19.16,19.1,19.15,856000.0
2015-03-03 12:40:00,19.15,19.17,19.14,19.15,276000.0,19.15,19.17,19.14,19.15,276000.0
2015-03-03 12:50:00,19.16,19.2,19.16,19.2,256000.0,19.16,19.2,19.16,19.2,256000.0
2015-03-03 13:00:00,19.2,19.22,19.18,19.18,364000.0,19.2,19.22,19.18,19.18,364000.0
2015-03-03 13:10:00,19.19,19.2,19.18,19.18,128000.0,19.19,19.2,19.18,19.18,128000.0
2015-03-03 13:20:00,19.18,19.21,19.18,19.21,240000.0,19.18,19.21,19.18,19.21,240000.0
2015-03-03 13:30:00,19.21,19.21,19.19,19.2,350000.0,19.21,19.21,19.19,19.2,350000.0
2015-03-03 13:40:00,19.2,19.22,19.19,19.22,196000.0,19.2,19.22,19.19,19.22,196000.0
2015-03-03 13:50:00,19.22,19.23,19.21,19.23,210000.0,19.22,19.23,19.21,19.23,210000.0
2015-03-03 14:00:00,19.22,19.22,19.21,19.22,232000.0,19.22,19.22,19.21,19.22,232000.0
2015-03-03 14:10:00,19.23,19.24,19.22,19.23,534000.0,19.23,19.24,19.22,19.23,534000.0
2015-03-03 14:20:00,19.23,19.24,19.22,19.23,454000.0,19.23,19.24,19.22,19.23,454000.0
2015-03-03 14:30:00,19.24,19.24,19.19,19.19,710000.0,19.24,19.24,19.19,19.19,710000.0
2015-03-03 14:40:00,19.19,19.2,19.16,19.18,368000.0,19.19,19.2,19.16,19.18,368000.0
2015-03-03 14:50:00,19.18,19.19,19.17,19.19,288000.0,19.18,19.19,19.17,19.19,288000.0
2015-03-03 15:00:00,19.19,19.19,19.17,19.18,328000.0,19.19,19.19,19.17,19.18,328000.0
2015-03-03 15:10:00,19.18,19.18,19.16,19.18,402000.0,19.18,19.18,19.16,19.18,402000.0
2015-03-03 15:20:00,19.18,19.22,19.17,19.22,842000.0,19.18,19.22,19.17,19.22,842000.0
2015-03-03 15:30:00,19.22,19.22,19.21,19.22,710000.0,19.22,19.22,19.21,19.22,710000.0
2015-03-03 15:40:00,19.22,19.24,19.2,19.24,802000.0,19.22,19.24,19.2,19.24,802000.0
2015-03-03 15:50:00,19.25,19.25,19.23,19.23,1266000.0,19.25,19.25,19.23,19.23,1266000.0
2015-03-04 09:30:00,19.29,19.4,19.28,19.3,5086000.0,19.29,19.4,19.28,19.3,5086000.0
2015-03-04 09:40:00,19.29,19.32,19.21,19.28,3428000.0,19.29,19.32,19.21,19.28,3428000.0
2015-03-04 09:50:00,19.27,19.29,19.2,19.25,1544000.0,19.27,19.29,19.2,19.25,1544000.0
2015-03-04 10:00:00,19.24,19.26,19.18,19.2,1708000.0,19.24,19.26,19.18,19.2,1708000.0
2015-03-04 10:10:00,19.18,19.28,19.16,19.28,1870000.0,19.18,19.28,19.16,19.28,1870000.0
2015-03-04 10:20:00,19.28,19.28,19.2,19.22,1122000.0,19.28,19.28,19.2,19.22,1122000.0
2015-03-04 10:30:00,19.21,19.23,19.16,19.18,1184000.0,19.21,19.23,19.16,19.18,1184000.0
2015-03-04 10:40:00,19.19,19.22,19.15,19.17,1048000.0,19.19,19.22,19.15,19.17,1048000.0
2015-03-04 10:50:00,19.16,19.2,19.15,19.19,670000.0,19.16,19.2,19.15,19.19,670000.0
2015-03-04 11:00:00,19.19,19.22,19.18,19.2,360000.0,19.19,19.22,19.18,19.2,360000.0
2015-03-04 11:10:00,19.21,19.25,19.21,19.24,884000.0,19.21,19.25,19.21,19.24,884000.0
2015-03-04 11:20:00,19.25,19.25,19.19,19.2,714000.0,19.25,19.25,19.19,19.2,714000.0
2015-03-04 11:30:00,19.2,19.23,19.2,19.21,592000.0,19.2,19.23,19.2,19.21,592000.0
2015-03-04 11:40:00,19.21,19.25,19.21,19.24,472000.0,19.21,19.25,19.21,19.24,472000.0
2015-03-04 11:50:00,19.24,19.24,19.2,19.21,328000.0,19.24,19.24,19.2,19.21,328000.0
2015-03-04 12:00:00,19.21,19.22,19.19,19.2,294000.0,19.21,19.22,19.19,19.2,294000.0
2015-03-04 12:10:00,19.2,19.25,19.2,19.24,534000.0,19.2,19.25,19.2,19.24,534000.0
2015-03-04 12:20:00,19.24,19.25,19.23,19.24,426000.0,19.24,19.25,19.23,19.24,426000.0
2015-03-04 12:30:00,19.24,19.26,19.23,19.26,496000.0,19.24,19.26,19.23,19.26,496000.0
2015-03-04 12:40:00,19.26,19.27,19.24,19.24,258000.0,19.26,19.27,19.24,19.24,258000.0
2015-03-04 12:50:00,19.25,19.26,19.23,19.24,246000.0,19.25,19.26,19.23,19.24,246000.0
2015-03-04 13:00:00,19.23,19.25,19.22,19.24,320000.0,19.23,19.25,19.22,19.24,320000.0
2015-03-04 13:10:00,19.24,19.25,19.23,19.25,170000.0,19.24,19.25,19.23,19.25,170000.0
2015-03-04 13:20:00,19.25,19.27,19.25,19.26,352000.0,19.25,19.27,19.25,19.26,352000.0
2015-03-04 13:30:00,19.26,19.27,19.23,19.24,370000.0,19.26,19.27,19.23,19.24,370000.0
2015-03-04 13:40:00,19.24,19.25,19.22,19.22,438000.0,19.24,19.25,19.22,19.22,438000.0
2015-03-04 13:50:00,19.22,19.23,19.2,19.2,836000.0,19.22,19.23,19.2,19.2,836000.0
2015-03-04 14:00:00,19.21,19.22,19.2,19.22,952000.0,19.21,19.22,19.2,19.22,952000.0
2015-03-04 14:10:00,19.21,19.22,19.17,19.2,708000.0,19.21,19.22,19.17,19.2,708000.0
2015-03-04 14:20:00,19.2,19.21,19.19,19.2,308000.0,19.2,19.21,19.19,19.2,308000.0
2015-03-04 14:30:00,19.2,19.23,19.19,19.22,314000.0,19.2,19.23,19.19,19.22,314000.0
2015-03-04 14:40:00,19.22,19.23,19.21,19.23,638000.0,19.22,19.23,19.21,19.23,638000.0
2015-03-04 14:50:00,19.23,19.24,19.22,19.24,678000.0,19.23,19.24,19.22,19.24,678000.0
2015-03-04 15:00:00,19.24,19.25,19.21,19.21,642000.0,19.24,19.25,19.21,19.21,642000.0
2015-03-04 15:10:00,19.22,19.23,19.19,19.2,494000.0,19.22,19.23,19.19,19.2,494000.0
2015-03-04 15:20:00,19.2,19.21,19.18,19.19,486000.0,19.2,19.21,19.18,19.19,486000.0
2015-03-04 15:30:00,19.19,19.2,19.18,19.18,614000.0,19.19,19.2,19.18,19.18,614000.0
2015-03-04 15:40:00,19.18,19.18,19.15,19.16,834000.0,19.18,19.18,19.15,19.16,834000.0
2015-03-04 15:50:00,19.16,19.16,19.11,19.13,3114000.0,19.16,19.16,19.11,19.13,3114000.0
2015-03-05 09:30:00,19.28,19.29,19.19,19.21,3412000.0,19.28,19.29,19.19,19.21,3412000.0
2015-03-05 09:40:00,19.22,19.27,19.2,19.26,1286000.0,19.22,19.27,19.2,19.26,1286000.0
2015-03-05 09:50:00,19.26,19.29,19.22,19.26,1384000.0,19.26,19.29,19.22,19.26,1384000.0
2015-03-05 10:00:00,19.26,19.4,19.25,19.34,3490000.0,19.26,19.4,19.25,19.34,3490000.0
2015-03-05 10:10:00,19.34,19.41,19.34,19.34,2430000.0,19.34,19.41,19.34,19.34,2430000.0
2015-03-05 10:20:00,19.34,19.4,19.34,19.39,980000.0,19.34,19.4,19.34,19.39,980000.0
2015-03-05 10:30:00,19.39,19.42,19.36,19.42,1218000.0,19.39,19.42,19.36,19.42,1218000.0
2015-03-05 10:40:00,19.42,19.42,19.39,19.41,1864000.0,19.42,19.42,19.39,19.41,1864000.0
2015-03-05 10:50:00,19.41,19.41,19.34,19.37,882000.0,19.41,19.41,19.34,19.37,882000.0
2015-03-05 11:00:00,19.36,19.37,19.26,19.29,1876000.0,19.36,19.37,19.26,19.29,1876000.0
2015-03-05 11:10:00,19.29,19.3,19.26,19.3,1052000.0,19.29,19.3,19.26,19.3,1052000.0
2015-03-05 11:20:00,19.3,19.33,19.28,19.32,500000.0,19.3,19.33,19.28,19.32,500000.0
2015-03-05 11:30:00,19.32,19.35,19.31,19.31,516000.0,19.32,19.35,19.31,19.31,516000.0
2015-03-05 11:40:00,19.32,19.35,19.32,19.34,312000.0,19.32,19.35,19.32,19.34,312000.0
2015-03-05 11:50:00,19.34,19.36,19.33,19.33,296000.0,19.34,19.36,19.33,19.33,296000.0
2015-03-05 12:00:00,19.33,19.34,19.32,19.33,184000.0,19.33,19.34,19.32,19.33,184000.0
2015-03-05 12:10:00,19.33,19.35,19.33,19.35,266000.0,19.33,19.35,19.33,19.35,266000.0
2015-03-05 12:20:00,19.34,19.35,19.33,19.33,332000.0,19.34,19.35,19.33,19.33,332000.0
2015-03-05 12:30:00,19.33,19.35,19.33,19.34,388000.0,19.33,19.35,19.33,19.34,388000.0
2015-03-05 12:40:00,19.33,19.34,19.32,19.33,526000.0,19.33,19.34,19.32,19.33,526000.0
2015-03-05 12:50:00,19.33,19.33,19.3,19.31,910000.0,19.33,19.33,19.3,19.31,910000.0
2015-03-05 13:00:00,19.32,19.36,19.31,19.36,846000.0,19.32,19.36,19.31,19.36,846000.0
2015-03-05 13:10:00,19.35,19.39,19.35,19.38,1374000.0,19.35,19.39,19.35,19.38,1374000.0
2015-03-05 13:20:00,19.39,19.41,19.35,19.38,824000.0,19.39,19.41,19.35,19.38,824000.0
2015-03-05 13:30:00,19.37,19.39,19.37,19.39,476000.0,19.37,19.39,19.37,19.39,476000.0
2015-03-05 13:40:00,19.39,19.4,19.38,19.38,488000.0,19.39,19.4,19.38,19.38,488000.0
2015-03-05 13:50:00,19.38,19.38,19.37,19.37,262000.0,19.38,19.38,19.37,19.37,262000.0
2015-03-05 14:00:00,19.37,19.4,19.36,19.4,674000.0,19.37,19.4,19.36,19.4,674000.0
2015-03-05 14:10:00,19.39,19.4,19.39,19.39,924000.0,19.39,19.4,19.39,19.39,924000.0
2015-03-05 14:20:00,19.39,19.41,19.38,19.4,502000.0,19.39,19.41,19.38,19.4,502000.0
2015-03-05 14:30:00,19.4,19.41,19.39,19.4,1004000.0,19.4,19.41,19.39,19.4,1004000.0
2015-03-05 14:40:00,19.4,19.41,19.36,19.37,1298000.0,19.4,19.41,19.36,19.37,1298000.0
2015-03-05 14:50:00,19.37,19.4,19.36,19.39,752000.0,19.37,19.4,19.36,19.39,752000.0
2015-03-05 15:00:00,19.39,19.4,19.36,19.37,880000.0,19.39,19.4,19.36,19.37,880000.0
2015-03-05 15:10:00,19.36,19.37,19.35,19.36,628000.0,19.36,19.37,19.35,19.36,628000.0
2015-03-05 15:20:00,19.36,19.4,19.33,19.4,1230000.0,19.36,19.4,19.33,19.4,1230000.0
2015-03-05 15:30:00,19.4,19.4,19.38,19.38,1022000.0,19.4,19.4,19.38,19.38,1022000.0
2015-03-05 15:40:00,19.38,19.41,19.37,19.4,1614000.0,19.38,19.41,19.37,19.4,1614000.0
2015-03-05 15:50:00,19.4,19.41,19.38,19.38,2852000.0,19.4,19.41,19.38,19.38,2852000.0
2015-03-06 09:30:00,19.28,19.35,19.28,19.32,2858000.0,19.28,19.35,19.28,19.32,2858000.0
2015-03-06 09:40:00,19.31,19.35,19.25,19.26,2476000.0,19.31,19.35,19.25,19.26,2476000.0
2015-03-06 09:50:00,19.26,19.29,19.21,19.27,1474000.0,19.26,19.29,19.21,19.27,1474000.0
2015-03-06 10:00:00,19.28,19.32,19.28,19.3,1320000.0,19.28,19.32,19.28,19.3,1320000.0
2015-03-06 10:10:00,19.29,19.32,19.27,19.28,994000.0,19.29,19.32,19.27,19.28,994000.0
2015-03-06 10:20:00,19.28,19.3,19.24,19.3,616000.0,19.28,19.3,19.24,19.3,616000.0
2015-03-06 10:30:00,19.29,19.3,19.24,19.25,828000.0,19.29,19.3,19.24,19.25,828000.0
2015-03-06 10:40:00,19.25,19.25,19.22,19.23,498000.0,19.25,19.25,19.22,19.23,498000.0
2015-03-06 10:50:00,19.23,19.24,19.19,19.22,1102000.0,19.23,19.24,19.19,19.22,1102000.0
2015-03-06 11:00:00,19.22,19.23,19.18,19.2,1090000.0,19.22,19.23,19.18,19.2,1090000.0
2015-03-06 11:10:00,19.2,19.21,19.17,19.18,836000.0,19.2,19.21,19.17,19.18,836000.0
2015-03-06 11:20:00,19.18,19.19,19.15,19.18,656000.0,19.18,19.19,19.15,19.18,656000.0
2015-03-06 11:30:00,19.17,19.18,19.14,19.15,720000.0,19.17,19.18,19.14,19.15,720000.0
2015-03-06 11:40:00,19.16,19.18,19.13,19.14,758000.0,19.16,19.18,19.13,19.14,758000.0
2015-03-06 11:50:00,19.14,19.16,19.13,19.13,622000.0,19.14,19.16,19.13,19.13,622000.0
2015-03-06 12:00:00,19.14,19.17,19.13,19.16,646000.0,19.14,19.17,19.13,19.16,646000.0
2015-03-06 12:10:00,19.16,19.17,19.1,19.11,748000.0,19.16,19.17,19.1,19.11,748000.0
2015-03-06 12:20:00,19.1,19.11,19.06,19.1,856000.0,19.1,19.11,19.06,19.1,856000.0
2015-03-06 12:30:00,19.1,19.1,19.05,19.09,558000.0,19.1,19.1,19.05,19.09,558000.0
2015-03-06 12:40:00,19.09,19.09,19.05,19.08,534000.0,19.09,19.09,19.05,19.08,534000.0
2015-03-06 12:50:00,19.09,19.09,19.04,19.05,550000.0,19.09,19.09,19.04,19.05,550000.0
2015-03-06 13:00:00,19.05,19.07,19.03,19.03,638000.0,19.05,19.07,19.03,19.03,638000.0
2015-03-06 13:10:00,19.04,19.08,19.03,19.04,362000.0,19.04,19.08,19.03,19.04,362000.0
2015-03-06 13:20:00,19.05,19.06,19.02,19.04,560000.0,19.05,19.06,19.02,19.04,560000.0
2015-03-06 13:30:00,19.05,19.05,19.03,19.04,596000.0,19.05,19.05,19.03,19.04,596000.0
2015-03-06 13:40:00,19.04,19.06,19.03,19.06,600000.0,19.04,19.06,19.03,19.06,600000.0
2015-03-06 13:50:00,19.05,19.06,19.03,19.04,628000.0,19.05,19.06,19.03,19.04,628000.0
2015-03-06 14:00:00,19.04,19.08,19.03,19.06,1370000.0,19.04,19.08,19.03,19.06,1370000.0
2015-03-06 14:10:00,19.06,19.07,19.04,19.04,462000.0,19.06,19.07,19.04,19.04,462000.0
2015-03-06 14:20:00,19.04,19.06,19.02,19.04,1030000.0,19.04,19.06,19.02,19.04,1030000.0
2015-03-06 14:30:00,19.03,19.04,19.01,19.02,342000.0,19.03,19.04,19.01,19.02,342000.0
2015-03-06 14:40:00,19.01,19.02,18.97,18.99,1148000.0,19.01,19.02,18.97,18.99,1148000.0
2015-03-06 14:50:00,18.98,18.98,18.95,18.97,1128000.0,18.98,18.98,18.95,18.97,1128000.0
2015-03-06 15:00:00,18.97,19.01,18.96,18.99,1068000.0,18.97,19.01,18.96,18.99,1068000.0
2015-03-06 15:10:00,18.99,18.99,18.96,18.99,790000.0,18.99,18.99,18.96,18.99,790000.0
2015-03-06 15:20:00,18.99,18.99,18.96,18.97,782000.0,18.99,18.99,18.96,18.97,782000.0
2015-03-06 15:30:00,18.97,18.98,18.94,18.96,752000.0,18.97,18.98,18.94,18.96,752000.0
2015-03-06 15:40:00,18.96,18.98,18.95,18.97,1024000.0,18.96,18.98,18.95,18.97,1024000.0
2015-03-06 15:50:00,18.97,19.01,18.97,19.0,2856000.0,18.97,19.01,18.97,19.0,2856000.0
2015-03-09 09:30:00,18.92,18.97,18.81,18.84,4130000.0,18.92,18.97,18.81,18.84,4130000.0
2015-03-09 09:40:00,18.83,18.89,18.78,18.81,2380000.0,18.83,18.89,18.78,18.81,2380000.0
2015-03-09 09:50:00,18.81,18.87,18.77,18.86,2018000.0,18.81,18.87,18.77,18.86,2018000.0
2015-03-09 10:00:00,18.87,18.88,18.82,18.85,994000.0,18.87,18.88,18.82,18.85,994000.0
2015-03-09 10:10:00,18.85,18.89,18.84,18.84,744000.0,18.85,18.89,18.84,18.84,744000.0
2015-03-09 10:20:00,18.84,18.85,18.78,18.8,1314000.0,18.84,18.85,18.78,18.8,1314000.0
2015-03-09 10:30:00,18.8,18.87,18.78,18.83,1224000.0,18.8,18.87,18.78,18.83,1224000.0
2015-03-09 10:40:00,18.82,18.88,18.82,18.85,604000.0,18.82,18.88,18.82,18.85,604000.0
2015-03-09 10:50:00,18.84,18.85,18.78,18.8,1226000.0,18.84,18.85,18.78,18.8,1226000.0
2015-03-09 11:00:00,18.8,18.84,18.76,18.83,1210000.0,18.8,18.84,18.76,18.83,1210000.0
2015-03-09 11:10:00,18.83,18.89,18.82,18.88,846000.0,18.83,18.89,18.82,18.88,846000.0
2015-03-09 11:20:00,18.88,18.9,18.85,18.89,1280000.0,18.88,18.9,18.85,18.89,1280000.0
2015-03-09 11:30:00,18.88,18.89,18.86,18.86,1196000.0,18.88,18.89,18.86,18.86,1196000.0
2015-03-09 11:40:00,18.86,18.88,18.86,18.86,1320000.0,18.86,18.88,18.86,18.86,1320000.0
2015-03-09 11:50:00,18.86,18.87,18.84,18.84,754000.0,18.86,18.87,18.84,18.84,754000.0
2015-03-09 12:00:00,18.85,18.86,18.81,18.82,610000.0,18.85,18.86,18.81,18.82,610000.0
2015-03-09 12:10:00,18.81,18.83,18.8,18.81,648000.0,18.81,18.83,18.8,18.81,648000.0
2015-03-09 12:20:00,18.82,18.84,18.81,18.82,360000.0,18.82,18.84,18.81,18.82,360000.0
2015-03-09 12:30:00,18.82,18.84,18.81,18.83,206000.0,18.82,18.84,18.81,18.83,206000.0
2015-03-09 12:40:00,18.84,18.86,18.83,18.83,322000.0,18.84,18.86,18.83,18.83,322000.0
2015-03-09 12:50:00,18.84,18.86,18.83,18.85,570000.0,18.84,18.86,18.83,18.85,570000.0
2015-03-09 13:00:00,18.86,18.86,18.84,18.85,298000.0,18.86,18.86,18.84,18.85,298000.0
2015-03-09 13:10:00,18.85,18.86,18.82,18.83,404000.0,18.85,18.86,18.82,18.83,404000.0
2015-03-09 13:20:00,18.82,18.87,18.81,18.87,410000.0,18.82,18.87,18.81,18.87,410000.0
2015-03-09 13:30:00,18.87,18.94,18.87,18.9,872000.0,18.87,18.94,18.87,18.9,872000.0
2015-03-09 13:40:00,18.9,18.93,18.9,18.91,1112000.0,18.9,18.93,18.9,18.91,1112000.0
2015-03-09 13:50:00,18.91,18.92,18.87,18.87,642000.0,18.91,18.92,18.87,18.87,642000.0
2015-03-09 14:00:00,18.88,18.88,18.86,18.86,484000.0,18.88,18.88,18.86,18.86,484000.0
2015-03-09 14:10:00,18.86,18.87,18.85,18.86,476000.0,18.86,18.87,18.85,18.86,476000.0
2015-03-09 14:20:00,18.85,18.87,18.85,18.87,306000.0,18.85,18.87,18.85,18.87,306000.0
2015-03-09 14:30:00,18.87,18.87,18.83,18.83,548000.0,18.87,18.87,18.83,18.83,548000.0
2015-03-09 14:40:00,18.83,18.85,18.82,18.84,656000.0,18.83,18.85,18.82,18.84,656000.0
2015-03-09 14:50:00,18.84,18.89,18.83,18.89,894000.0,18.84,18.89,18.83,18.89,894000.0
2015-03-09 15:00:00,18.9,18.92,18.88,18.92,364000.0,18.9,18.92,18.88,18.92,364000.0
2015-03-09 15:10:00,18.92,18.94,18.92,18.92,502000.0,18.92,18.94,18.92,18.92,502000.0
2015-03-09 15:20:00,18.93,18.93,18.92,18.92,622000.0,18.93,18.93,18.92,18.92,622000.0
2015-03-09 15:30:00,18.93,18.95,18.92,18.93,554000.0,18.93,18.95,18.92,18.93,554000.0
2015-03-09 15:40:00,18.93,18.96,18.92,18.95,794000.0,18.93,18.96,18.92,18.95,794000.0
2015-03-09 15:50:00,18.95,18.96,18.92,18.93,1660000.0,18.95,18.96,18.92,18.93,1660000.0
2015-03-10 09:30:00,18.88,18.89,18.63,18.72,5112000.0,18.88,18.89,18.63,18.72,5112000.0
2015-03-10 09:40:00,18.71,18.74,18.54,18.6,2684000.0,18.71,18.74,18.54,18.6,2684000.0
2015-03-10 09:50:00,18.59,18.68,18.55,18.63,2664000.0,18.59,18.68,18.55,18.63,2664000.0
2015-03-10 10:00:00,18.63,18.67,18.57,18.59,1612000.0,18.63,18.67,18.57,18.59,1612000.0
2015-03-10 10:10:00,18.6,18.63,18.54,18.57,1660000.0,18.6,18.63,18.54,18.57,1660000.0
2015-03-10 10:20:00,18.57,18.59,18.53,18.56,1320000.0,18.57,18.59,18.53,18.56,1320000.0
2015-03-10 10:30:00,18.56,18.57,18.46,18.47,2178000.0,18.56,18.57,18.46,18.47,2178000.0
2015-03-10 10:40:00,18.48,18.53,18.47,18.52,1806000.0,18.48,18.53,18.47,18.52,1806000.0
2015-03-10 10:50:00,18.52,18.59,18.52,18.54,810000.0,18.52,18.59,18.52,18.54,810000.0
2015-03-10 11:00:00,18.55,18.61,18.53,18.59,1034000.0,18.55,18.61,18.53,18.59,1034000.0
2015-03-10 11:10:00,18.6,18.6,18.56,18.59,772000.0,18.6,18.6,18.56,18.59,772000.0
2015-03-10 11:20:00,18.59,18.59,18.56,18.58,658000.0,18.59,18.59,18.56,18.58,658000.0
2015-03-10 11:30:00,18.58,18.59,18.56,18.58,436000.0,18.58,18.59,18.56,18.58,436000.0
2015-03-10 11:40:00,18.58,18.59,18.54,18.55,578000.0,18.58,18.59,18.54,18.55,578000.0
2015-03-10 11:50:00,18.54,18.56,18.51,18.51,768000.0,18.54,18.56,18.51,18.51,768000.0
2015-03-10 12:00:00,18.51,18.52,18.48,18.51,704000.0,18.51,18.52,18.48,18.51,704000.0
2015-03-10 12:10:00,18.51,18.52,18.46,18.47,1174000.0,18.51,18.52,18.46,18.47,1174000.0
2015-03-10 12:20:00,18.47,18.51,18.46,18.49,850000.0,18.47,18.51,18.46,18.49,850000.0
2015-03-10 12:30:00,18.49,18.52,18.48,18.5,1324000.0,18.49,18.52,18.48,18.5,1324000.0
2015-03-10 12:40:00,18.5,18.54,18.5,18.52,736000.0,18.5,18.54,18.5,18.52,736000.0
2015-03-10 12:50:00,18.52,18.56,18.5,18.54,544000.0,18.52,18.56,18.5,18.54,544000.0
2015-03-10 13:00:00,18.54,18.54,18.48,18.5,650000.0,18.54,18.54,18.48,18.5,650000.0
2015-03-10 13:10:00,18.49,18.51,18.49,18.51,326000.0,18.49,18.51,18.49,18.51,326000.0
2015-03-10 13:20:00,18.51,18.54,18.51,18.52,430000.0,18.51,18.54,18.51,18.52,430000.0
2015-03-10 13:30:00,18.52,18.53,18.49,18.5,250000.0,18.52,18.53,18.49,18.5,250000.0
2015-03-10 13:40:00,18.5,18.55,18.49,18.54,436000.0,18.5,18.55,18.49,18.54,436000.0
2015-03-10 13:50:00,18.54,18.54,18.49,18.51,374000.0,18.54,18.54,18.49,18.51,374000.0
2015-03-10 14:00:00,18.51,18.54,18.5,18.52,646000.0,18.51,18.54,18.5,18.52,646000.0
2015-03-10 14:10:00,18.51,18.52,18.46,18.48,648000.0,18.51,18.52,18.46,18.48,648000.0
2015-03-10 14:20:00,18.47,18.49,18.46,18.48,712000.0,18.47,18.49,18.46,18.48,712000.0
2015-03-10 14:30:00,18.48,18.52,18.48,18.5,862000.0,18.48,18.52,18.48,18.5,862000.0
2015-03-10 14:40:00,18.5,18.53,18.49,18.5,414000.0,18.5,18.53,18.49,18.5,414000.0
2015-03-10 14:50:00,18.5,18.52,18.49,18.49,334000.0,18.5,18.52,18.49,18.49,334000.0
2015-03-10 15:00:00,18.49,18.53,18.48,18.53,580000.0,18.49,18.53,18.48,18.53,580000.0
2015-03-10 15:10:00,18.53,18.54,18.51,18.53,464000.0,18.53,18.54,18.51,18.53,464000.0
2015-03-10 15:20:00,18.54,18.54,18.49,18.49,850000.0,18.54,18.54,18.49,18.49,850000.0
2015-03-10 15:30:00,18.5,18.52,18.49,18.51,850000.0,18.5,18.52,18.49,18.51,850000.0
2015-03-10 15:40:00,18.5,18.51,18.48,18.49,1324000.0,18.5,18.51,18.48,18.49,1324000.0
2015-03-10 15:50:00,18.49,18.52,18.48,18.48,5766000.0,18.49,18.52,18.48,18.48,5766000.0
2015-03-11 09:30:00,18.53,18.64,18.53,18.57,2430000.0,18.53,18.64,18.53,18.57,2430000.0
2015-03-11 09:40:00,18.57,18.67,18.55,18.61,1670000.0,18.57,18.67,18.55,18.61,1670000.0
2015-03-11 09:50:00,18.61,18.64,18.57,18.6,1192000.0,18.61,18.64,18.57,18.6,1192000.0
2015-03-11 10:00:00,18.59,18.65,18.59,18.62,1076000.0,18.59,18.65,18.59,18.62,1076000.0
2015-03-11 10:10:00,18.6,18.61,18.55,18.56,1254000.0,18.6,18.61,18.55,18.56,1254000.0
2015-03-11 10:20:00,18.56,18.57,18.5,18.53,1400000.0,18.56,18.57,18.5,18.53,1400000.0
2015-03-11 10:30:00,18.53,18.55,18.46,18.49,1162000.0,18.53,18.55,18.46,18.49,1162000.0
2015-03-11 10:40:00,18.48,18.49,18.41,18.46,1324000.0,18.48,18.49,18.41,18.46,1324000.0
2015-03-11 10:50:00,18.46,18.52,18.46,18.49,834000.0,18.46,18.52,18.46,18.49,834000.0
2015-03-11 11:00:00,18.49,18.53,18.46,18.48,836000.0,18.49,18.53,18.46,18.48,836000.0
2015-03-11 11:10:00,18.49,18.53,18.49,18.5,726000.0,18.49,18.53,18.49,18.5,726000.0
2015-03-11 11:20:00,18.5,18.55,18.48,18.54,790000.0,18.5,18.55,18.48,18.54,790000.0
2015-03-11 11:30:00,18.55,18.58,18.54,18.54,1168000.0,18.55,18.58,18.54,18.54,1168000.0
2015-03-11 11:40:00,18.54,18.58,18.53,18.56,640000.0,18.54,18.58,18.53,18.56,640000.0
2015-03-11 11:50:00,18.55,18.58,18.55,18.57,768000.0,18.55,18.58,18.55,18.57,768000.0
2015-03-11 12:00:00,18.56,18.57,18.52,18.53,524000.0,18.56,18.57,18.52,18.53,524000.0
2015-03-11 12:10:00,18.52,18.56,18.51,18.54,782000.0,18.52,18.56,18.51,18.54,782000.0
2015-03-11 12:20:00,18.54,18.54,18.51,18.54,282000.0,18.54,18.54,18.51,18.54,282000.0
2015-03-11 12:30:00,18.54,18.56,18.53,18.56,338000.0,18.54,18.56,18.53,18.56,338000.0
2015-03-11 12:40:00,18.57,18.58,18.54,18.54,368000.0,18.57,18.58,18.54,18.54,368000.0
2015-03-11 12:50:00,18.54,18.56,18.52,18.53,330000.0,18.54,18.56,18.52,18.53,330000.0
2015-03-11 13:00:00,18.54,18.54,18.52,18.52,354000.0,18.54,18.54,18.52,18.52,354000.0
2015-03-11 13:10:00,18.52,18.54,18.5,18.51,286000.0,18.52,18.54,18.5,18.51,286000.0
2015-03-11 13:20:00,18.51,18.53,18.5,18.5,1020000.0,18.51,18.53,18.5,18.5,1020000.0
2015-03-11 13:30:00,18.51,18.51,18.45,18.45,506000.0,18.51,18.51,18.45,18.45,506000.0
2015-03-11 13:40:00,18.45,18.46,18.41,18.41,456000.0,18.45,18.46,18.41,18.41,456000.0
2015-03-11 13:50:00,18.42,18.46,18.41,18.45,488000.0,18.42,18.46,18.41,18.45,488000.0
2015-03-11 14:00:00,18.45,18.47,18.43,18.47,400000.0,18.45,18.47,18.43,18.47,400000.0
2015-03-11 14:10:00,18.47,18.5,18.44,18.49,608000.0,18.47,18.5,18.44,18.49,608000.0
2015-03-11 14:20:00,18.5,18.51,18.48,18.49,388000.0,18.5,18.51,18.48,18.49,388000.0
2015-03-11 14:30:00,18.5,18.52,18.46,18.49,912000.0,18.5,18.52,18.46,18.49,912000.0
2015-03-11 14:40:00,18.49,18.49,18.45,18.48,354000.0,18.49,18.49,18.45,18.48,354000.0
2015-03-11 14:50:00,18.48,18.48,18.45,18.45,660000.0,18.48,18.48,18.45,18.45,660000.0
2015-03-11 15:00:00,18.45,18.46,18.43,18.43,666000.0,18.45,18.46,18.43,18.43,666000.0
2015-03-11 15:10:00,18.43,18.43,18.39,18.4,1022000.0,18.43,18.43,18.39,18.4,1022000.0
2015-03-11 15:20:00,18.4,18.4,18.35,18.36,1060000.0,18.4,18.4,18.35,18.36,1060000.0
2015-03-11 15:30:00,18.35,18.39,18.34,18.35,1108000.0,18.35,18.39,18.34,18.35,1108000.0
2015-03-11 15:40:00,18.35,18.37,18.34,18.36,1334000.0,18.35,18.37,18.34,18.36,1334000.0
2015-03-11 15:50:00,18.36,18.36,18.31,18.32,4120000.0,18.36,18.36,18.31,18.32,4120000.0
2015-03-12 09:30:00,18.41,18.56,18.38,18.51,2914000.0,18.41,18.56,18.38,18.51,2914000.0
2015-03-12 09:40:00,18.52,18.55,18.48,18.55,1522000.0,18.52,18.55,18.48,18.55,1522000.0
2015-03-12 09:50:00,18.55,18.59,18.52,18.57,1456000.0,18.55,18.59,18.52,18.57,1456000.0
2015-03-12 10:00:00,18.57,18.58,18.55,18.57,1114000.0,18.57,18.58,18.55,18.57,1114000.0
2015-03-12 10:10:00,18.57,18.61,18.57,18.6,1504000.0,18.57,18.61,18.57,18.6,1504000.0
2015-03-12 10:20:00,18.61,18.65,18.6,18.64,1630000.0,18.61,18.65,18.6,18.64,1630000.0
2015-03-12 10:30:00,18.64,18.66,18.63,18.66,1288000.0,18.64,18.66,18.63,18.66,1288000.0
2015-03-12 10:40:00,18.66,18.67,18.63,18.64,1098000.0,18.66,18.67,18.63,18.64,1098000.0
2015-03-12 10:50:00,18.64,18.65,18.58,18.58,1034000.0,18.64,18.65,18.58,18.58,1034000.0
2015-03-12 11:00:00,18.58,18.6,18.57,18.58,964000.0,18.58,18.6,18.57,18.58,964000.0
2015-03-12 11:10:00,18.58,18.65,18.58,18.65,1144000.0,18.58,18.65,18.58,18.65,1144000.0
2015-03-12 11:20:00,18.65,18.65,18.63,18.65,708000.0,18.65,18.65,18.63,18.65,708000.0
2015-03-12 11:30:00,18.65,18.66,18.64,18.65,998000.0,18.65,18.66,18.64,18.65,998000.0
2015-03-12 11:40:00,18.65,18.66,18.64,18.65,974000.0,18.65,18.66,18.64,18.65,974000.0
2015-03-12 11:50:00,18.65,18.69,18.65,18.67,1794000.0,18.65,18.69,18.65,18.67,1794000.0
2015-03-12 12:00:00,18.67,18.67,18.62,18.64,566000.0,18.67,18.67,18.62,18.64,566000.0
2015-03-12 12:10:00,18.63,18.67,18.63,18.66,588000.0,18.63,18.67,18.63,18.66,588000.0
2015-03-12 12:20:00,18.67,18.67,18.65,18.66,258000.0,18.67,18.67,18.65,18.66,258000.0
2015-03-12 12:30:00,18.66,18.69,18.65,18.68,1256000.0,18.66,18.69,18.65,18.68,1256000.0
2015-03-12 12:40:00,18.67,18.67,18.65,18.67,342000.0,18.67,18.67,18.65,18.67,342000.0
2015-03-12 12:50:00,18.67,18.68,18.67,18.68,522000.0,18.67,18.68,18.67,18.68,522000.0
2015-03-12 13:00:00,18.68,18.7,18.67,18.69,1452000.0,18.68,18.7,18.67,18.69,1452000.0
2015-03-12 13:10:00,18.69,18.7,18.67,18.68,1218000.0,18.69,18.7,18.67,18.68,1218000.0
2015-03-12 13:20:00,18.68,18.71,18.68,18.7,1068000.0,18.68,18.71,18.68,18.7,1068000.0
2015-03-12 13:30:00,18.7,18.7,18.67,18.67,1028000.0,18.7,18.7,18.67,18.67,1028000.0
2015-03-12 13:40:00,18.67,18.7,18.67,18.69,324000.0,18.67,18.7,18.67,18.69,324000.0
2015-03-12 13:50:00,18.69,18.7,18.68,18.69,304000.0,18.69,18.7,18.68,18.69,304000.0
2015-03-12 14:00:00,18.69,18.69,18.65,18.67,862000.0,18.69,18.69,18.65,18.67,862000.0
2015-03-12 14:10:00,18.67,18.67,18.66,18.66,360000.0,18.67,18.67,18.66,18.66,360000.0
2015-03-12 14:20:00,18.66,18.67,18.65,18.66,376000.0,18.66,18.67,18.65,18.66,376000.0
2015-03-12 14:30:00,18.66,18.67,18.64,18.65,714000.0,18.66,18.67,18.64,18.65,714000.0
2015-03-12 14:40:00,18.64,18.67,18.63,18.65,472000.0,18.64,18.67,18.63,18.65,472000.0
2015-03-12 14:50:00,18.66,18.71,18.65,18.71,1016000.0,18.66,18.71,18.65,18.71,1016000.0
2015-03-12 15:00:00,18.71,18.71,18.68,18.69,912000.0,18.71,18.71,18.68,18.69,912000.0
2015-03-12 15:10:00,18.69,18.71,18.68,18.7,878000.0,18.69,18.71,18.68,18.7,878000.0
2015-03-12 15:20:00,18.7,18.74,18.7,18.72,1610000.0,18.7,18.74,18.7,18.72,1610000.0
2015-03-12 15:30:00,18.72,18.75,18.71,18.74,1642000.0,18.72,18.75,18.71,18.74,1642000.0
2015-03-12 15:40:00,18.74,18.78,18.73,18.77,1596000.0,18.74,18.78,18.73,18.77,1596000.0
2015-03-12 15:50:00,18.77,18.77,18.71,18.71,4024000.0,18.77,18.77,18.71,18.71,4024000.0
2015-03-13 09:30:00,18.58,18.7,18.53,18.69,2894000.0,18.58,18.7,18.53,18.69,2894000.0
2015-03-13 09:40:00,18.69,18.7,18.59,18.64,1284000.0,18.69,18.7,18.59,18.64,1284000.0
2015-03-13 09:50:00,18.64,18.65,18.55,18.57,984000.0,18.64,18.65,18.55,18.57,984000.0
2015-03-13 10:00:00,18.57,18.57,18.46,18.47,1602000.0,18.57,18.57,18.46,18.47,1602000.0
2015-03-13 10:10:00,18.45,18.52,18.45,18.51,990000.0,18.45,18.52,18.45,18.51,990000.0
2015-03-13 10:20:00,18.51,18.52,18.45,18.47,1142000.0,18.51,18.52,18.45,18.47,1142000.0
2015-03-13 10:30:00,18.47,18.53,18.46,18.53,846000.0,18.47,18.53,18.46,18.53,846000.0
2015-03-13 10:40:00,18.52,18.53,18.46,18.5,734000.0,18.52,18.53,18.46,18.5,734000.0
2015-03-13 10:50:00,18.5,18.5,18.44,18.45,1436000.0,18.5,18.5,18.44,18.45,1436000.0
2015-03-13 11:00:00,18.45,18.46,18.41,18.45,1004000.0,18.45,18.46,18.41,18.45,1004000.0
2015-03-13 11:10:00,18.45,18.46,18.41,18.42,1182000.0,18.45,18.46,18.41,18.42,1182000.0
2015-03-13 11:20:00,18.41,18.44,18.41,18.41,702000.0,18.41,18.44,18.41,18.41,702000.0
2015-03-13 11:30:00,18.41,18.45,18.4,18.45,884000.0,18.41,18.45,18.4,18.45,884000.0
2015-03-13 11:40:00,18.45,18.45,18.42,18.45,870000.0,18.45,18.45,18.42,18.45,870000.0
2015-03-13 11:50:00,18.45,18.46,18.43,18.45,806000.0,18.45,18.46,18.43,18.45,806000.0
2015-03-13 12:00:00,18.45,18.45,18.41,18.42,774000.0,18.45,18.45,18.41,18.42,774000.0
2015-03-13 12:10:00,18.41,18.43,18.39,18.4,794000.0,18.41,18.43,18.39,18.4,794000.0
2015-03-13 12:20:00,18.4,18.42,18.39,18.41,396000.0,18.4,18.42,18.39,18.41,396000.0
2015-03-13 12:30:00,18.42,18.45,18.41,18.43,316000.0,18.42,18.45,18.41,18.43,316000.0
2015-03-13 12:40:00,18.43,18.47,18.43,18.47,722000.0,18.43,18.47,18.43,18.47,722000.0
2015-03-13 12:50:00,18.47,18.48,18.45,18.48,526000.0,18.47,18.48,18.45,18.48,526000.0
2015-03-13 13:00:00,18.48,18.48,18.46,18.46,512000.0,18.48,18.48,18.46,18.46,512000.0
2015-03-13 13:10:00,18.46,18.46,18.42,18.44,604000.0,18.46,18.46,18.42,18.44,604000.0
2015-03-13 13:20:00,18.43,18.44,18.37,18.39,630000.0,18.43,18.44,18.37,18.39,630000.0
2015-03-13 13:30:00,18.39,18.39,18.36,18.36,562000.0,18.39,18.39,18.36,18.36,562000.0
2015-03-13 13:40:00,18.37,18.42,18.37,18.41,724000.0,18.37,18.42,18.37,18.41,724000.0
2015-03-13 13:50:00,18.41,18.41,18.36,18.37,688000.0,18.41,18.41,18.36,18.37,688000.0
2015-03-13 14:00:00,18.37,18.38,18.35,18.36,420000.0,18.37,18.38,18.35,18.36,420000.0
2015-03-13 14:10:00,18.36,18.37,18.35,18.36,682000.0,18.36,18.37,18.35,18.36,682000.0
2015-03-13 14:20:00,18.36,18.38,18.34,18.38,498000.0,18.36,18.38,18.34,18.38,498000.0
2015-03-13 14:30:00,18.38,18.39,18.35,18.36,498000.0,18.38,18.39,18.35,18.36,498000.0
2015-03-13 14:40:00,18.35,18.38,18.33,18.35,494000.0,18.35,18.38,18.33,18.35,494000.0
2015-03-13 14:50:00,18.36,18.37,18.34,18.37,380000.0,18.36,18.37,18.34,18.37,380000.0
2015-03-13 15:00:00,18.37,18.38,18.35,18.35,760000.0,18.37,18.38,18.35,18.35,760000.0
2015-03-13 15:10:00,18.35,18.45,18.35,18.44,1620000.0,18.35,18.45,18.35,18.44,1620000.0
2015-03-13 15:20:00,18.44,18.48,18.43,18.48,1166000.0,18.44,18.48,18.43,18.48,1166000.0
2015-03-13 15:30:00,18.48,18.5,18.47,18.5,1322000.0,18.48,18.5,18.47,18.5,1322000.0
2015-03-13 15:40:00,18.5,18.54,18.5,18.53,2018000.0,18.5,18.54,18.5,18.53,2018000.0
2015-03-13 15:50:00,18.53,18.58,18.52,18.53,6320000.0,18.53,18.58,18.52,18.53,6320000.0
2015-03-16 09:30:00,18.52,18.53,18.4,18.46,3404000.0,18.52,18.53,18.4,18.46,3404000.0
2015-03-16 09:40:00,18.46,18.46,18.34,18.35,2664000.0,18.46,18.46,18.34,18.35,2664000.0
2015-03-16 09:50:00,18.35,18.48,18.35,18.48,2264000.0,18.35,18.48,18.35,18.48,2264000.0
2015-03-16 10:00:00,18.47,18.6,18.46,18.57,1856000.0,18.47,18.6,18.46,18.57,1856000.0
2015-03-16 10:10:00,18.57,18.59,18.53,18.54,1534000.0,18.57,18.59,18.53,18.54,1534000.0
2015-03-16 10:20:00,18.54,18.55,18.47,18.49,1400000.0,18.54,18.55,18.47,18.49,1400000.0
2015-03-16 10:30:00,18.49,18.52,18.48,18.51,1150000.0,18.49,18.52,18.48,18.51,1150000.0
2015-03-16 10:40:00,18.5,18.6,18.5,18.6,884000.0,18.5,18.6,18.5,18.6,884000.0
2015-03-16 10:50:00,18.6,18.62,18.6,18.61,816000.0,18.6,18.62,18.6,18.61,816000.0
2015-03-16 11:00:00,18.61,18.62,18.59,18.6,1020000.0,18.61,18.62,18.59,18.6,1020000.0
2015-03-16 11:10:00,18.61,18.68,18.6,18.63,810000.0,18.61,18.68,18.6,18.63,810000.0
2015-03-16 11:20:00,18.63,18.66,18.62,18.63,522000.0,18.63,18.66,18.62,18.63,522000.0
2015-03-16 11:30:00,18.63,18.64,18.63,18.63,426000.0,18.63,18.64,18.63,18.63,426000.0
2015-03-16 11:40:00,18.63,18.64,18.6,18.61,372000.0,18.63,18.64,18.6,18.61,372000.0
2015-03-16 11:50:00,18.61,18.65,18.6,18.62,504000.0,18.61,18.65,18.6,18.62,504000.0
2015-03-16 12:00:00,18.62,18.64,18.59,18.6,782000.0,18.62,18.64,18.59,18.6,782000.0
2015-03-16 12:10:00,18.6,18.61,18.56,18.59,586000.0,18.6,18.61,18.56,18.59,586000.0
2015-03-16 12:20:00,18.59,18.59,18.57,18.58,494000.0,18.59,18.59,18.57,18.58,494000.0
2015-03-16 12:30:00,18.57,18.6,18.57,18.59,188000.0,18.57,18.6,18.57,18.59,188000.0
2015-03-16 12:40:00,18.59,18.62,18.59,18.6,532000.0,18.59,18.62,18.59,18.6,532000.0
2015-03-16 12:50:00,18.59,18.62,18.58,18.6,534000.0,18.59,18.62,18.58,18.6,534000.0
2015-03-16 13:00:00,18.59,18.59,18.55,18.59,470000.0,18.59,18.59,18.55,18.59,470000.0
2015-03-16 13:10:00,18.58,18.62,18.58,18.61,410000.0,18.58,18.62,18.58,18.61,410000.0
2015-03-16 13:20:00,18.61,18.63,18.6,18.61,526000.0,18.61,18.63,18.6,18.61,526000.0
2015-03-16 13:30:00,18.62,18.63,18.61,18.62,514000.0,18.62,18.63,18.61,18.62,514000.0
2015-03-16 13:40:00,18.62,18.63,18.62,18.63,290000.0,18.62,18.63,18.62,18.63,290000.0
2015-03-16 13:50:00,18.63,18.64,18.62,18.64,616000.0,18.63,18.64,18.62,18.64,616000.0
2015-03-16 14:00:00,18.64,18.64,18.62,18.64,954000.0,18.64,18.64,18.62,18.64,954000.0
2015-03-16 14:10:00,18.63,18.64,18.63,18.64,440000.0,18.63,18.64,18.63,18.64,440000.0
2015-03-16 14:20:00,18.64,18.65,18.63,18.64,496000.0,18.64,18.65,18.63,18.64,496000.0
2015-03-16 14:30:00,18.65,18.66,18.64,18.65,306000.0,18.65,18.66,18.64,18.65,306000.0
2015-03-16 14:40:00,18.65,18.69,18.65,18.66,634000.0,18.65,18.69,18.65,18.66,634000.0
2015-03-16 14:50:00,18.66,18.67,18.64,18.65,1008000.0,18.66,18.67,18.64,18.65,1008000.0
2015-03-16 15:00:00,18.65,18.69,18.65,18.68,1052000.0,18.65,18.69,18.65,18.68,1052000.0
2015-03-16 15:10:00,18.68,18.7,18.67,18.68,436000.0,18.68,18.7,18.67,18.68,436000.0
2015-03-16 15:20:00,18.68,18.68,18.65,18.66,660000.0,18.68,18.68,18.65,18.66,660000.0
2015-03-16 15:30:00,18.66,18.68,18.66,18.67,696000.0,18.66,18.68,18.66,18.67,696000.0
2015-03-16 15:40:00,18.67,18.69,18.66,18.68,870000.0,18.67,18.69,18.66,18.68,870000.0
2015-03-16 15:50:00,18.68,18.68,18.65,18.67,2344000.0,18.68,18.68,18.65,18.67,2344000.0
2015-03-17 09:30:00,18.56,18.62,18.52,18.55,2808000.0,18.56,18.62,18.52,18.55,2808000.0
2015-03-17 09:40:00,18.55,18.57,18.48,18.51,2082000.0,18.55,18.57,18.48,18.51,2082000.0
2015-03-17 09:50:00,18.51,18.63,18.5,18.63,1444000.0,18.51,18.63,18.5,18.63,1444000.0
2015-03-17 10:00:00,18.62,18.63,18.54,18.55,786000.0,18.62,18.63,18.54,18.55,786000.0
2015-03-17 10:10:00,18.56,18.62,18.54,18.61,1292000.0,18.56,18.62,18.54,18.61,1292000.0
2015-03-17 10:20:00,18.6,18.6,18.55,18.57,722000.0,18.6,18.6,18.55,18.57,722000.0
2015-03-17 10:30:00,18.56,18.59,18.54,18.55,938000.0,18.56,18.59,18.54,18.55,938000.0
2015-03-17 10:40:00,18.55,18.58,18.54,18.58,740000.0,18.55,18.58,18.54,18.58,740000.0
2015-03-17 10:50:00,18.58,18.64,18.56,18.57,874000.0,18.58,18.64,18.56,18.57,874000.0
2015-03-17 11:00:00,18.57,18.58,18.52,18.54,1338000.0,18.57,18.58,18.52,18.54,1338000.0
2015-03-17 11:10:00,18.54,18.55,18.5,18.52,700000.0,18.54,18.55,18.5,18.52,700000.0
2015-03-17 11:20:00,18.52,18.56,18.51,18.54,918000.0,18.52,18.56,18.51,18.54,918000.0
2015-03-17 11:30:00,18.53,18.54,18.52,18.53,260000.0,18.53,18.54,18.52,18.53,260000.0
2015-03-17 11:40:00,18.53,18.56,18.53,18.54,372000.0,18.53,18.56,18.53,18.54,372000.0
2015-03-17 11:50:00,18.54,18.6,18.52,18.6,1220000.0,18.54,18.6,18.52,18.6,1220000.0
2015-03-17 12:00:00,18.6,18.61,18.58,18.59,774000.0,18.6,18.61,18.58,18.59,774000.0
2015-03-17 12:10:00,18.59,18.61,18.59,18.6,288000.0,18.59,18.61,18.59,18.6,288000.0
2015-03-17 12:20:00,18.6,18.63,18.6,18.62,336000.0,18.6,18.63,18.6,18.62,336000.0
2015-03-17 12:30:00,18.62,18.64,18.61,18.64,402000.0,18.62,18.64,18.61,18.64,402000.0
2015-03-17 12:40:00,18.64,18.68,18.63,18.68,576000.0,18.64,18.68,18.63,18.68,576000.0
2015-03-17 12:50:00,18.68,18.7,18.66,18.67,1030000.0,18.68,18.7,18.66,18.67,1030000.0
2015-03-17 13:00:00,18.68,18.68,18.66,18.66,380000.0,18.68,18.68,18.66,18.66,380000.0
2015-03-17 13:10:00,18.66,18.67,18.65,18.66,372000.0,18.66,18.67,18.65,18.66,372000.0
2015-03-17 13:20:00,18.66,18.67,18.65,18.65,172000.0,18.66,18.67,18.65,18.65,172000.0
2015-03-17 13:30:00,18.66,18.68,18.64,18.65,468000.0,18.66,18.68,18.64,18.65,468000.0
2015-03-17 13:40:00,18.65,18.7,18.65,18.68,374000.0,18.65,18.7,18.65,18.68,374000.0
2015-03-17 13:50:00,18.68,18.71,18.68,18.7,392000.0,18.68,18.71,18.68,18.7,392000.0
2015-03-17 14:00:00,18.7,18.73,18.7,18.72,468000.0,18.7,18.73,18.7,18.72,468000.0
2015-03-17 14:10:00,18.72,18.72,18.7,18.71,422000.0,18.72,18.72,18.7,18.71,422000.0
2015-03-17 14:20:00,18.71,18.72,18.69,18.69,420000.0,18.71,18.72,18.69,18.69,420000.0
2015-03-17 14:30:00,18.69,18.7,18.65,18.68,654000.0,18.69,18.7,18.65,18.68,654000.0
2015-03-17 14:40:00,18.68,18.68,18.65,18.66,266000.0,18.68,18.68,18.65,18.66,266000.0
2015-03-17 14:50:00,18.66,18.68,18.65,18.68,340000.0,18.66,18.68,18.65,18.68,340000.0
2015-03-17 15:00:00,18.68,18.7,18.67,18.68,292000.0,18.68,18.7,18.67,18.68,292000.0
2015-03-17 15:10:00,18.68,18.7,18.68,18.7,320000.0,18.68,18.7,18.68,18.7,320000.0
2015-03-17 15:20:00,18.7,18.7,18.68,18.69,280000.0,18.7,18.7,18.68,18.69,280000.0
2015-03-17 15:30:00,18.68,18.69,18.65,18.65,1014000.0,18.68,18.69,18.65,18.65,1014000.0
2015-03-17 15:40:00,18.65,18.66,18.64,18.64,948000.0,18.65,18.66,18.64,18.64,948000.0
2015-03-17 15:50:00,18.65,18.65,18.59,18.6,1998000.0,18.65,18.65,18.59,18.6,1998000.0
2015-03-18 09:30:00,18.5,18.53,18.43,18.51,2960000.0,18.5,18.53,18.43,18.51,2960000.0
2015-03-18 09:40:00,18.51,18.53,18.41,18.45,1346000.0,18.51,18.53,18.41,18.45,1346000.0
2015-03-18 09:50:00,18.46,18.5,18.44,18.45,868000.0,18.46,18.5,18.44,18.45,868000.0
2015-03-18 10:00:00,18.46,18.5,18.45,18.47,1192000.0,18.46,18.5,18.45,18.47,1192000.0
2015-03-18 10:10:00,18.48,18.48,18.42,18.43,936000.0,18.48,18.48,18.42,18.43,936000.0
2015-03-18 10:20:00,18.43,18.44,18.41,18.43,640000.0,18.43,18.44,18.41,18.43,640000.0
2015-03-18 10:30:00,18.43,18.45,18.38,18.39,1150000.0,18.43,18.45,18.38,18.39,1150000.0
2015-03-18 10:40:00,18.39,18.43,18.38,18.43,924000.0,18.39,18.43,18.38,18.43,924000.0
2015-03-18 10:50:00,18.43,18.43,18.4,18.42,418000.0,18.43,18.43,18.4,18.42,418000.0
2015-03-18 11:00:00,18.42,18.43,18.38,18.4,1382000.0,18.42,18.43,18.38,18.4,1382000.0
2015-03-18 11:10:00,18.41,18.41,18.38,18.4,434000.0,18.41,18.41,18.38,18.4,434000.0
2015-03-18 11:20:00,18.4,18.4,18.38,18.38,410000.0,18.4,18.4,18.38,18.38,410000.0
2015-03-18 11:30:00,18.38,18.39,18.35,18.37,818000.0,18.38,18.39,18.35,18.37,818000.0
2015-03-18 11:40:00,18.37,18.39,18.34,18.34,696000.0,18.37,18.39,18.34,18.34,696000.0
2015-03-18 11:50:00,18.34,18.38,18.34,18.37,378000.0,18.34,18.38,18.34,18.37,378000.0
2015-03-18 12:00:00,18.37,18.39,18.36,18.39,320000.0,18.37,18.39,18.36,18.39,320000.0
2015-03-18 12:10:00,18.39,18.39,18.37,18.39,240000.0,18.39,18.39,18.37,18.39,240000.0
2015-03-18 12:20:00,18.38,18.38,18.34,18.35,726000.0,18.38,18.38,18.34,18.35,726000.0
2015-03-18 12:30:00,18.35,18.38,18.34,18.37,312000.0,18.35,18.38,18.34,18.37,312000.0
2015-03-18 12:40:00,18.38,18.41,18.35,18.37,1284000.0,18.38,18.41,18.35,18.37,1284000.0
2015-03-18 12:50:00,18.37,18.39,18.36,18.38,534000.0,18.37,18.39,18.36,18.38,534000.0
2015-03-18 13:00:00,18.38,18.39,18.37,18.39,226000.0,18.38,18.39,18.37,18.39,226000.0
2015-03-18 13:10:00,18.39,18.4,18.38,18.4,420000.0,18.39,18.4,18.38,18.4,420000.0
2015-03-18 13:20:00,18.4,18.41,18.38,18.39,422000.0,18.4,18.41,18.38,18.39,422000.0
2015-03-18 13:30:00,18.39,18.4,18.36,18.36,248000.0,18.39,18.4,18.36,18.36,248000.0
2015-03-18 13:40:00,18.36,18.38,18.36,18.36,442000.0,18.36,18.38,18.36,18.36,442000.0
2015-03-18 13:50:00,18.36,18.42,18.35,18.41,1004000.0,18.36,18.42,18.35,18.41,1004000.0
2015-03-18 14:00:00,18.41,18.64,18.4,18.6,2486000.0,18.41,18.64,18.4,18.6,2486000.0
2015-03-18 14:10:00,18.6,18.66,18.58,18.63,1832000.0,18.6,18.66,18.58,18.63,1832000.0
2015-03-18 14:20:00,18.63,18.65,18.57,18.65,2292000.0,18.63,18.65,18.57,18.65,2292000.0
2015-03-18 14:30:00,18.65,18.72,18.63,18.7,1412000.0,18.65,18.72,18.63,18.7,1412000.0
2015-03-18 14:40:00,18.71,18.74,18.68,18.7,1298000.0,18.71,18.74,18.68,18.7,1298000.0
2015-03-18 14:50:00,18.69,18.72,18.66,18.68,2362000.0,18.69,18.72,18.66,18.68,2362000.0
2015-03-18 15:00:00,18.67,18.74,18.67,18.73,888000.0,18.67,18.74,18.67,18.73,888000.0
2015-03-18 15:10:00,18.73,18.8,18.73,18.8,1746000.0,18.73,18.8,18.73,18.8,1746000.0
2015-03-18 15:20:00,18.79,18.79,18.77,18.78,1422000.0,18.79,18.79,18.77,18.78,1422000.0
2015-03-18 15:30:00,18.77,18.8,18.76,18.77,936000.0,18.77,18.8,18.76,18.77,936000.0
2015-03-18 15:40:00,18.77,18.78,18.75,18.76,1140000.0,18.77,18.78,18.75,18.76,1140000.0
2015-03-18 15:50:00,18.76,18.76,18.73,18.75,2776000.0,18.76,18.76,18.73,18.75,2776000.0
2015-03-19 09:30:00,18.69,18.8,18.68,18.71,1938000.0,18.69,18.8,18.68,18.71,1938000.0
2015-03-19 09:40:00,18.7,18.71,18.63,18.65,1714000.0,18.7,18.71,18.63,18.65,1714000.0
2015-03-19 09:50:00,18.66,18.74,18.66,18.74,1560000.0,18.66,18.74,18.66,18.74,1560000.0
2015-03-19 10:00:00,18.73,18.74,18.69,18.71,892000.0,18.73,18.74,18.69,18.71,892000.0
2015-03-19 10:10:00,18.7,18.78,18.69,18.77,984000.0,18.7,18.78,18.69,18.77,984000.0
2015-03-19 10:20:00,18.78,18.86,18.77,18.8,1896000.0,18.78,18.86,18.77,18.8,1896000.0
2015-03-19 10:30:00,18.8,18.83,18.77,18.78,1134000.0,18.8,18.83,18.77,18.78,1134000.0
2015-03-19 10:40:00,18.79,18.81,18.77,18.77,406000.0,18.79,18.81,18.77,18.77,406000.0
2015-03-19 10:50:00,18.77,18.77,18.74,18.77,488000.0,18.77,18.77,18.74,18.77,488000.0
2015-03-19 11:00:00,18.77,18.81,18.76,18.76,386000.0,18.77,18.81,18.76,18.76,386000.0
2015-03-19 11:10:00,18.77,18.79,18.74,18.78,410000.0,18.77,18.79,18.74,18.78,410000.0
2015-03-19 11:20:00,18.78,18.81,18.76,18.77,568000.0,18.78,18.81,18.76,18.77,568000.0
2015-03-19 11:30:00,18.76,18.76,18.73,18.73,796000.0,18.76,18.76,18.73,18.73,796000.0
2015-03-19 11:40:00,18.74,18.77,18.73,18.76,404000.0,18.74,18.77,18.73,18.76,404000.0
2015-03-19 11:50:00,18.76,18.78,18.74,18.77,416000.0,18.76,18.78,18.74,18.77,416000.0
2015-03-19 12:00:00,18.77,18.77,18.76,18.76,304000.0,18.77,18.77,18.76,18.76,304000.0
2015-03-19 12:10:00,18.76,18.76,18.67,18.68,1222000.0,18.76,18.76,18.67,18.68,1222000.0
2015-03-19 12:20:00,18.68,18.69,18.66,18.69,366000.0,18.68,18.69,18.66,18.69,366000.0
2015-03-19 12:30:00,18.69,18.69,18.64,18.65,498000.0,18.69,18.69,18.64,18.65,498000.0
2015-03-19 12:40:00,18.64,18.68,18.64,18.66,332000.0,18.64,18.68,18.64,18.66,332000.0
2015-03-19 12:50:00,18.66,18.66,18.62,18.62,360000.0,18.66,18.66,18.62,18.62,360000.0
2015-03-19 13:00:00,18.62,18.66,18.61,18.65,1094000.0,18.62,18.66,18.61,18.65,1094000.0
2015-03-19 13:10:00,18.65,18.7,18.64,18.7,504000.0,18.65,18.7,18.64,18.7,504000.0
2015-03-19 13:20:00,18.7,18.74,18.68,18.7,1232000.0,18.7,18.74,18.68,18.7,1232000.0
2015-03-19 13:30:00,18.7,18.72,18.68,18.68,430000.0,18.7,18.72,18.68,18.68,430000.0
2015-03-19 13:40:00,18.68,18.69,18.66,18.67,254000.0,18.68,18.69,18.66,18.67,254000.0
2015-03-19 13:50:00,18.67,18.69,18.66,18.67,244000.0,18.67,18.69,18.66,18.67,244000.0
2015-03-19 14:00:00,18.67,18.7,18.65,18.7,376000.0,18.67,18.7,18.65,18.7,376000.0
2015-03-19 14:10:00,18.7,18.72,18.69,18.69,376000.0,18.7,18.72,18.69,18.69,376000.0
2015-03-19 14:20:00,18.7,18.7,18.67,18.7,230000.0,18.7,18.7,18.67,18.7,230000.0
2015-03-19 14:30:00,18.7,18.71,18.67,18.69,288000.0,18.7,18.71,18.67,18.69,288000.0
2015-03-19 14:40:00,18.69,18.71,18.69,18.7,602000.0,18.69,18.71,18.69,18.7,602000.0
2015-03-19 14:50:00,18.7,18.7,18.68,18.69,388000.0,18.7,18.7,18.68,18.69,388000.0
2015-03-19 15:00:00,18.68,18.72,18.68,18.69,606000.0,18.68,18.72,18.68,18.69,606000.0
2015-03-19 15:10:00,18.7,18.71,18.69,18.69,370000.0,18.7,18.71,18.69,18.69,370000.0
2015-03-19 15:20:00,18.69,18.7,18.67,18.69,460000.0,18.69,18.7,18.67,18.69,460000.0
2015-03-19 15:30:00,18.68,18.7,18.66,18.7,984000.0,18.68,18.7,18.66,18.7,984000.0
2015-03-19 15:40:00,18.7,18.7,18.66,18.67,710000.0,18.7,18.7,18.66,18.67,710000.0
2015-03-19 15:50:00,18.67,18.68,18.65,18.66,2210000.0,18.67,18.68,18.65,18.66,2210000.0
2015-03-20 09:30:00,18.82,18.89,18.8,18.88,13472000.0,18.82,18.89,18.8,18.88,13472000.0
2015-03-20 09:40:00,18.88,18.92,18.83,18.84,1898000.0,18.88,18.92,18.83,18.84,1898000.0
2015-03-20 09:50:00,18.84,18.9,18.83,18.9,2058000.0,18.84,18.9,18.83,18.9,2058000.0
2015-03-20 10:00:00,18.9,18.93,18.89,18.9,1436000.0,18.9,18.93,18.89,18.9,1436000.0
2015-03-20 10:10:00,18.9,18.93,18.86,18.92,998000.0,18.9,18.93,18.86,18.92,998000.0
2015-03-20 10:20:00,18.92,18.93,18.9,18.92,1170000.0,18.92,18.93,18.9,18.92,1170000.0
2015-03-20 10:30:00,18.92,18.93,18.89,18.9,1226000.0,18.92,18.93,18.89,18.9,1226000.0
2015-03-20 10:40:00,18.89,18.91,18.87,18.88,1050000.0,18.89,18.91,18.87,18.88,1050000.0
2015-03-20 10:50:00,18.88,18.9,18.87,18.89,744000.0,18.88,18.9,18.87,18.89,744000.0
2015-03-20 11:00:00,18.89,18.91,18.88,18.9,992000.0,18.89,18.91,18.88,18.9,992000.0
2015-03-20 11:10:00,18.9,18.93,18.89,18.93,1026000.0,18.9,18.93,18.89,18.93,1026000.0
2015-03-20 11:20:00,18.93,18.93,18.9,18.91,644000.0,18.93,18.93,18.9,18.91,644000.0
2015-03-20 11:30:00,18.91,18.94,18.88,18.91,1696000.0,18.91,18.94,18.88,18.91,1696000.0
2015-03-20 11:40:00,18.91,18.93,18.9,18.9,596000.0,18.91,18.93,18.9,18.9,596000.0
2015-03-20 11:50:00,18.9,18.91,18.89,18.9,406000.0,18.9,18.91,18.89,18.9,406000.0
2015-03-20 12:00:00,18.9,18.92,18.9,18.92,418000.0,18.9,18.92,18.9,18.92,418000.0
2015-03-20 12:10:00,18.92,18.93,18.91,18.93,524000.0,18.92,18.93,18.91,18.93,524000.0
2015-03-20 12:20:00,18.93,18.93,18.89,18.91,544000.0,18.93,18.93,18.89,18.91,544000.0
2015-03-20 12:30:00,18.91,18.92,18.9,18.9,248000.0,18.91,18.92,18.9,18.9,248000.0
2015-03-20 12:40:00,18.9,18.94,18.9,18.93,630000.0,18.9,18.94,18.9,18.93,630000.0
2015-03-20 12:50:00,18.93,18.95,18.93,18.95,616000.0,18.93,18.95,18.93,18.95,616000.0
2015-03-20 13:00:00,18.94,18.96,18.94,18.95,450000.0,18.94,18.96,18.94,18.95,450000.0
2015-03-20 13:10:00,18.95,18.96,18.92,18.95,1056000.0,18.95,18.96,18.92,18.95,1056000.0
2015-03-20 13:20:00,18.95,18.95,18.94,18.95,420000.0,18.95,18.95,18.94,18.95,420000.0
2015-03-20 13:30:00,18.95,18.96,18.94,18.95,562000.0,18.95,18.96,18.94,18.95,562000.0
2015-03-20 13:40:00,18.96,18.97,18.9,18.91,872000.0,18.96,18.97,18.9,18.91,872000.0
2015-03-20 13:50:00,18.91,18.94,18.91,18.93,354000.0,18.91,18.94,18.91,18.93,354000.0
2015-03-20 14:00:00,18.93,18.93,18.91,18.91,202000.0,18.93,18.93,18.91,18.91,202000.0
2015-03-20 14:10:00,18.91,18.92,18.91,18.91,242000.0,18.91,18.92,18.91,18.91,242000.0
2015-03-20 14:20:00,18.91,18.92,18.9,18.91,370000.0,18.91,18.92,18.9,18.91,370000.0
2015-03-20 14:30:00,18.91,18.92,18.9,18.92,382000.0,18.91,18.92,18.9,18.92,382000.0
2015-03-20 14:40:00,18.92,18.94,18.91,18.92,502000.0,18.92,18.94,18.91,18.92,502000.0
2015-03-20 14:50:00,18.92,18.95,18.92,18.95,362000.0,18.92,18.95,18.92,18.95,362000.0
2015-03-20 15:00:00,18.94,18.95,18.94,18.95,522000.0,18.94,18.95,18.94,18.95,522000.0
2015-03-20 15:10:00,18.95,18.96,18.9,18.91,834000.0,18.95,18.96,18.9,18.91,834000.0
2015-03-20 15:20:00,18.91,18.93,18.9,18.91,580000.0,18.91,18.93,18.9,18.91,580000.0
2015-03-20 15:30:00,18.91,18.94,18.91,18.94,852000.0,18.91,18.94,18.91,18.94,852000.0
2015-03-20 15:40:00,18.94,18.96,18.94,18.96,1350000.0,18.94,18.96,18.94,18.96,1350000.0
2015-03-20 15:50:00,18.96,18.96,18.92,18.92,3666000.0,18.96,18.96,18.92,18.92,3666000.0
2015-03-23 09:30:00,18.9,19.04,18.88,18.97,3126000.0,18.9,19.04,18.88,18.97,3126000.0
2015-03-23 09:40:00,18.97,19.09,18.97,19.08,1964000.0,18.97,19.09,18.97,19.08,1964000.0
2015-03-23 09:50:00,19.08,19.09,18.98,19.01,2138000.0,19.08,19.09,18.98,19.01,2138000.0
2015-03-23 10:00:00,19.02,19.07,18.99,19.06,1326000.0,19.02,19.07,18.99,19.06,1326000.0
2015-03-23 10:10:00,19.06,19.06,19.0,19.01,814000.0,19.06,19.06,19.0,19.01,814000.0
2015-03-23 10:20:00,19.02,19.02,18.98,18.98,810000.0,19.02,19.02,18.98,18.98,810000.0
2015-03-23 10:30:00,18.99,19.01,18.96,19.0,974000.0,18.99,19.01,18.96,19.0,974000.0
2015-03-23 10:40:00,18.99,18.99,18.91,18.93,782000.0,18.99,18.99,18.91,18.93,782000.0
2015-03-23 10:50:00,18.93,18.96,18.93,18.94,588000.0,18.93,18.96,18.93,18.94,588000.0
2015-03-23 11:00:00,18.94,18.94,18.9,18.92,1002000.0,18.94,18.94,18.9,18.92,1002000.0
2015-03-23 11:10:00,18.92,18.97,18.92,18.96,648000.0,18.92,18.97,18.92,18.96,648000.0
2015-03-23 11:20:00,18.97,18.97,18.92,18.92,524000.0,18.97,18.97,18.92,18.92,524000.0
2015-03-23 11:30:00,18.92,18.94,18.92,18.94,402000.0,18.92,18.94,18.92,18.94,402000.0
2015-03-23 11:40:00,18.94,18.95,18.92,18.95,796000.0,18.94,18.95,18.92,18.95,796000.0
2015-03-23 11:50:00,18.94,18.98,18.94,18.98,432000.0,18.94,18.98,18.94,18.98,432000.0
2015-03-23 12:00:00,18.97,18.98,18.94,18.94,862000.0,18.97,18.98,18.94,18.94,862000.0
2015-03-23 12:10:00,18.95,18.97,18.92,18.93,694000.0,18.95,18.97,18.92,18.93,694000.0
2015-03-23 12:20:00,18.93,18.94,18.92,18.94,532000.0,18.93,18.94,18.92,18.94,532000.0
2015-03-23 12:30:00,18.95,18.98,18.93,18.93,584000.0,18.95,18.98,18.93,18.93,584000.0
2015-03-23 12:40:00,18.94,18.94,18.9,18.9,756000.0,18.94,18.94,18.9,18.9,756000.0
2015-03-23 12:50:00,18.91,18.91,18.9,18.91,334000.0,18.91,18.91,18.9,18.91,334000.0
2015-03-23 13:00:00,18.91,18.92,18.89,18.91,558000.0,18.91,18.92,18.89,18.91,558000.0
2015-03-23 13:10:00,18.91,18.92,18.9,18.9,242000.0,18.91,18.92,18.9,18.9,242000.0
2015-03-23 13:20:00,18.9,18.91,18.87,18.87,500000.0,18.9,18.91,18.87,18.87,500000.0
2015-03-23 13:30:00,18.86,18.89,18.86,18.87,458000.0,18.86,18.89,18.86,18.87,458000.0
2015-03-23 13:40:00,18.87,18.88,18.86,18.87,270000.0,18.87,18.88,18.86,18.87,270000.0
2015-03-23 13:50:00,18.87,18.88,18.84,18.88,646000.0,18.87,18.88,18.84,18.88,646000.0
2015-03-23 14:00:00,18.88,18.89,18.88,18.88,496000.0,18.88,18.89,18.88,18.88,496000.0
2015-03-23 14:10:00,18.88,18.91,18.88,18.9,472000.0,18.88,18.91,18.88,18.9,472000.0
2015-03-23 14:20:00,18.9,18.91,18.89,18.9,298000.0,18.9,18.91,18.89,18.9,298000.0
2015-03-23 14:30:00,18.9,18.9,18.86,18.86,538000.0,18.9,18.9,18.86,18.86,538000.0
2015-03-23 14:40:00,18.86,18.89,18.86,18.88,972000.0,18.86,18.89,18.86,18.88,972000.0
2015-03-23 14:50:00,18.88,18.88,18.85,18.86,374000.0,18.88,18.88,18.85,18.86,374000.0
2015-03-23 15:00:00,18.85,18.89,18.85,18.87,380000.0,18.85,18.89,18.85,18.87,380000.0
2015-03-23 15:10:00,18.87,18.87,18.84,18.84,656000.0,18.87,18.87,18.84,18.84,656000.0
2015-03-23 15:20:00,18.84,18.86,18.82,18.83,996000.0,18.84,18.86,18.82,18.83,996000.0
2015-03-23 15:30:00,18.83,18.84,18.8,18.81,942000.0,18.83,18.84,18.8,18.81,942000.0
2015-03-23 15:40:00,18.82,18.82,18.77,18.81,1512000.0,18.82,18.82,18.77,18.81,1512000.0
2015-03-23 15:50:00,18.8,18.81,18.75,18.76,2680000.0,18.8,18.81,18.75,18.76,2680000.0
2015-03-24 09:30:00,18.7,18.76,18.61,18.64,3148000.0,18.7,18.76,18.61,18.64,3148000.0
2015-03-24 09:40:00,18.64,18.73,18.63,18.73,1640000.0,18.64,18.73,18.63,18.73,1640000.0
2015-03-24 09:50:00,18.73,18.74,18.67,18.71,1962000.0,18.73,18.74,18.67,18.71,1962000.0
2015-03-24 10:00:00,18.72,18.72,18.65,18.67,1416000.0,18.72,18.72,18.65,18.67,1416000.0
2015-03-24 10:10:00,18.67,18.69,18.66,18.67,1050000.0,18.67,18.69,18.66,18.67,1050000.0
2015-03-24 10:20:00,18.67,18.67,18.62,18.64,1576000.0,18.67,18.67,18.62,18.64,1576000.0
2015-03-24 10:30:00,18.65,18.69,18.65,18.65,1842000.0,18.65,18.69,18.65,18.65,1842000.0
2015-03-24 10:40:00,18.65,18.67,18.64,18.66,646000.0,18.65,18.67,18.64,18.66,646000.0
2015-03-24 10:50:00,18.66,18.71,18.66,18.7,946000.0,18.66,18.71,18.66,18.7,946000.0
2015-03-24 11:00:00,18.71,18.74,18.67,18.73,870000.0,18.71,18.74,18.67,18.73,870000.0
2015-03-24 11:10:00,18.74,18.74,18.7,18.71,1162000.0,18.74,18.74,18.7,18.71,1162000.0
2015-03-24 11:20:00,18.71,18.72,18.7,18.71,1082000.0,18.71,18.72,18.7,18.71,1082000.0
2015-03-24 11:30:00,18.71,18.71,18.67,18.68,532000.0,18.71,18.71,18.67,18.68,532000.0
2015-03-24 11:40:00,18.68,18.68,18.66,18.68,424000.0,18.68,18.68,18.66,18.68,424000.0
2015-03-24 11:50:00,18.68,18.68,18.66,18.67,548000.0,18.68,18.68,18.66,18.67,548000.0
2015-03-24 12:00:00,18.66,18.68,18.66,18.67,404000.0,18.66,18.68,18.66,18.67,404000.0
2015-03-24 12:10:00,18.67,18.7,18.66,18.69,376000.0,18.67,18.7,18.66,18.69,376000.0
2015-03-24 12:20:00,18.69,18.69,18.67,18.68,342000.0,18.69,18.69,18.67,18.68,342000.0
2015-03-24 12:30:00,18.68,18.68,18.66,18.68,1074000.0,18.68,18.68,18.66,18.68,1074000.0
2015-03-24 12:40:00,18.68,18.71,18.68,18.7,1078000.0,18.68,18.71,18.68,18.7,1078000.0
2015-03-24 12:50:00,18.7,18.7,18.67,18.68,468000.0,18.7,18.7,18.67,18.68,468000.0
2015-03-24 13:00:00,18.68,18.69,18.66,18.69,522000.0,18.68,18.69,18.66,18.69,522000.0
2015-03-24 13:10:00,18.7,18.72,18.69,18.72,512000.0,18.7,18.72,18.69,18.72,512000.0
2015-03-24 13:20:00,18.72,18.74,18.68,18.69,746000.0,18.72,18.74,18.68,18.69,746000.0
2015-03-24 13:30:00,18.69,18.69,18.68,18.68,432000.0,18.69,18.69,18.68,18.68,432000.0
2015-03-24 13:40:00,18.68,18.71,18.68,18.69,228000.0,18.68,18.71,18.68,18.69,228000.0
2015-03-24 13:50:00,18.69,18.71,18.69,18.7,346000.0,18.69,18.71,18.69,18.7,346000.0
2015-03-24 14:00:00,18.7,18.7,18.68,18.7,708000.0,18.7,18.7,18.68,18.7,708000.0
2015-03-24 14:10:00,18.7,18.72,18.7,18.7,858000.0,18.7,18.72,18.7,18.7,858000.0
2015-03-24 14:20:00,18.7,18.72,18.7,18.71,398000.0,18.7,18.72,18.7,18.71,398000.0
2015-03-24 14:30:00,18.7,18.72,18.69,18.71,452000.0,18.7,18.72,18.69,18.71,452000.0
2015-03-24 14:40:00,18.71,18.71,18.68,18.69,488000.0,18.71,18.71,18.68,18.69,488000.0
2015-03-24 14:50:00,18.69,18.69,18.68,18.68,360000.0,18.69,18.69,18.68,18.68,360000.0
2015-03-24 15:00:00,18.68,18.73,18.68,18.71,450000.0,18.68,18.73,18.68,18.71,450000.0
2015-03-24 15:10:00,18.71,18.73,18.7,18.73,414000.0,18.71,18.73,18.7,18.73,414000.0
2015-03-24 15:20:00,18.72,18.72,18.69,18.69,788000.0,18.72,18.72,18.69,18.69,788000.0
2015-03-24 15:30:00,18.69,18.73,18.69,18.73,712000.0,18.69,18.73,18.69,18.73,712000.0
2015-03-24 15:40:00,18.73,18.74,18.7,18.7,898000.0,18.73,18.74,18.7,18.7,898000.0
2015-03-24 15:50:00,18.71,18.71,18.68,18.71,2418000.0,18.71,18.71,18.68,18.71,2418000.0
2015-03-25 09:30:00,18.76,18.93,18.75,18.86,4236000.0,18.76,18.93,18.75,18.86,4236000.0
2015-03-25 09:40:00,18.86,18.95,18.83,18.86,3126000.0,18.86,18.95,18.83,18.86,3126000.0
2015-03-25 09:50:00,18.85,18.87,18.84,18.86,1802000.0,18.85,18.87,18.84,18.86,1802000.0
2015-03-25 10:00:00,18.86,18.91,18.84,18.9,1124000.0,18.86,18.91,18.84,18.9,1124000.0
2015-03-25 10:10:00,18.9,18.97,18.89,18.95,2596000.0,18.9,18.97,18.89,18.95,2596000.0
2015-03-25 10:20:00,18.95,19.03,18.95,18.98,3226000.0,18.95,19.03,18.95,18.98,3226000.0
2015-03-25 10:30:00,18.99,18.99,18.91,18.93,1206000.0,18.99,18.99,18.91,18.93,1206000.0
2015-03-25 10:40:00,18.93,18.94,18.91,18.92,990000.0,18.93,18.94,18.91,18.92,990000.0
2015-03-25 10:50:00,18.92,18.97,18.92,18.96,656000.0,18.92,18.97,18.92,18.96,656000.0
2015-03-25 11:00:00,18.96,18.96,18.92,18.92,876000.0,18.96,18.96,18.92,18.92,876000.0
2015-03-25 11:10:00,18.92,18.93,18.84,18.86,1214000.0,18.92,18.93,18.84,18.86,1214000.0
2015-03-25 11:20:00,18.87,18.9,18.85,18.89,898000.0,18.87,18.9,18.85,18.89,898000.0
2015-03-25 11:30:00,18.89,18.89,18.75,18.76,1232000.0,18.89,18.89,18.75,18.76,1232000.0
2015-03-25 11:40:00,18.76,18.78,18.72,18.75,1378000.0,18.76,18.78,18.72,18.75,1378000.0
2015-03-25 11:50:00,18.75,18.76,18.73,18.73,1244000.0,18.75,18.76,18.73,18.73,1244000.0
2015-03-25 12:00:00,18.73,18.73,18.69,18.71,646000.0,18.73,18.73,18.69,18.71,646000.0
2015-03-25 12:10:00,18.7,18.74,18.68,18.73,1068000.0,18.7,18.74,18.68,18.73,1068000.0
2015-03-25 12:20:00,18.72,18.73,18.65,18.69,1436000.0,18.72,18.73,18.65,18.69,1436000.0
2015-03-25 12:30:00,18.69,18.69,18.65,18.65,748000.0,18.69,18.69,18.65,18.65,748000.0
2015-03-25 12:40:00,18.65,18.65,18.61,18.61,824000.0,18.65,18.65,18.61,18.61,824000.0
2015-03-25 12:50:00,18.62,18.62,18.59,18.62,1468000.0,18.62,18.62,18.59,18.62,1468000.0
2015-03-25 13:00:00,18.62,18.68,18.62,18.64,1052000.0,18.62,18.68,18.62,18.64,1052000.0
2015-03-25 13:10:00,18.64,18.64,18.53,18.54,1054000.0,18.64,18.64,18.53,18.54,1054000.0
2015-03-25 13:20:00,18.55,18.62,18.51,18.61,1368000.0,18.55,18.62,18.51,18.61,1368000.0
2015-03-25 13:30:00,18.6,18.63,18.56,18.59,636000.0,18.6,18.63,18.56,18.59,636000.0
2015-03-25 13:40:00,18.59,18.66,18.59,18.64,1344000.0,18.59,18.66,18.59,18.64,1344000.0
2015-03-25 13:50:00,18.65,18.65,18.62,18.64,934000.0,18.65,18.65,18.62,18.64,934000.0
2015-03-25 14:00:00,18.64,18.65,18.61,18.61,1544000.0,18.64,18.65,18.61,18.61,1544000.0
2015-03-25 14:10:00,18.61,18.65,18.59,18.64,546000.0,18.61,18.65,18.59,18.64,546000.0
2015-03-25 14:20:00,18.64,18.69,18.63,18.69,630000.0,18.64,18.69,18.63,18.69,630000.0
2015-03-25 14:30:00,18.69,18.69,18.66,18.67,490000.0,18.69,18.69,18.66,18.67,490000.0
2015-03-25 14:40:00,18.66,18.67,18.64,18.66,874000.0,18.66,18.67,18.64,18.66,874000.0
2015-03-25 14:50:00,18.65,18.7,18.65,18.67,1138000.0,18.65,18.7,18.65,18.67,1138000.0
2015-03-25 15:00:00,18.67,18.67,18.62,18.63,768000.0,18.67,18.67,18.62,18.63,768000.0
2015-03-25 15:10:00,18.63,18.68,18.63,18.66,596000.0,18.63,18.68,18.63,18.66,596000.0
2015-03-25 15:20:00,18.66,18.67,18.61,18.62,612000.0,18.66,18.67,18.61,18.62,612000.0
2015-03-25 15:30:00,18.62,18.64,18.6,18.61,1090000.0,18.62,18.64,18.6,18.61,1090000.0
2015-03-25 15:40:00,18.61,18.61,18.52,18.56,1610000.0,18.61,18.61,18.52,18.56,1610000.0
2015-03-25 15:50:00,18.55,18.59,18.53,18.55,3652000.0,18.55,18.59,18.53,18.55,3652000.0
2015-03-26 09:30:00,18.48,18.48,18.35,18.37,3142000.0,18.48,18.48,18.35,18.37,3142000.0
2015-03-26 09:40:00,18.37,18.44,18.34,18.44,3122000.0,18.37,18.44,18.34,18.44,3122000.0
2015-03-26 09:50:00,18.45,18.57,18.42,18.43,2766000.0,18.45,18.57,18.42,18.43,2766000.0
2015-03-26 10:00:00,18.44,18.45,18.31,18.33,1290000.0,18.44,18.45,18.31,18.33,1290000.0
2015-03-26 10:10:00,18.33,18.36,18.28,18.36,2074000.0,18.33,18.36,18.28,18.36,2074000.0
2015-03-26 10:20:00,18.35,18.41,18.34,18.39,1182000.0,18.35,18.41,18.34,18.39,1182000.0
2015-03-26 10:30:00,18.39,18.43,18.38,18.42,1056000.0,18.39,18.43,18.38,18.42,1056000.0
2015-03-26 10:40:00,18.42,18.49,18.42,18.47,1422000.0,18.42,18.49,18.42,18.47,1422000.0
2015-03-26 10:50:00,18.46,18.49,18.42,18.48,1150000.0,18.46,18.49,18.42,18.48,1150000.0
2015-03-26 11:00:00,18.48,18.48,18.43,18.45,840000.0,18.48,18.48,18.43,18.45,840000.0
2015-03-26 11:10:00,18.44,18.45,18.36,18.36,1316000.0,18.44,18.45,18.36,18.36,1316000.0
2015-03-26 11:20:00,18.35,18.42,18.35,18.4,874000.0,18.35,18.42,18.35,18.4,874000.0
2015-03-26 11:30:00,18.4,18.43,18.38,18.39,840000.0,18.4,18.43,18.38,18.39,840000.0
2015-03-26 11:40:00,18.39,18.44,18.39,18.43,892000.0,18.39,18.44,18.39,18.43,892000.0
2015-03-26 11:50:00,18.44,18.44,18.39,18.41,432000.0,18.44,18.44,18.39,18.41,432000.0
2015-03-26 12:00:00,18.42,18.43,18.39,18.4,442000.0,18.42,18.43,18.39,18.4,442000.0
2015-03-26 12:10:00,18.4,18.44,18.4,18.43,618000.0,18.4,18.44,18.4,18.43,618000.0
2015-03-26 12:20:00,18.43,18.43,18.39,18.39,334000.0,18.43,18.43,18.39,18.39,334000.0
2015-03-26 12:30:00,18.4,18.41,18.36,18.38,304000.0,18.4,18.41,18.36,18.38,304000.0
2015-03-26 12:40:00,18.39,18.39,18.34,18.36,542000.0,18.39,18.39,18.34,18.36,542000.0
2015-03-26 12:50:00,18.36,18.42,18.36,18.4,1338000.0,18.36,18.42,18.36,18.4,1338000.0
2015-03-26 13:00:00,18.41,18.41,18.35,18.37,780000.0,18.41,18.41,18.35,18.37,780000.0
2015-03-26 13:10:00,18.37,18.39,18.35,18.36,1316000.0,18.37,18.39,18.35,18.36,1316000.0
2015-03-26 13:20:00,18.37,18.38,18.32,18.35,1164000.0,18.37,18.38,18.32,18.35,1164000.0
2015-03-26 13:30:00,18.35,18.38,18.35,18.38,1212000.0,18.35,18.38,18.35,18.38,1212000.0
2015-03-26 13:40:00,18.38,18.43,18.38,18.41,880000.0,18.38,18.43,18.38,18.41,880000.0
2015-03-26 13:50:00,18.41,18.45,18.4,18.44,1020000.0,18.41,18.45,18.4,18.44,1020000.0
2015-03-26 14:00:00,18.43,18.44,18.4,18.4,516000.0,18.43,18.44,18.4,18.4,516000.0
2015-03-26 14:10:00,18.4,18.41,18.36,18.39,1088000.0,18.4,18.41,18.36,18.39,1088000.0
2015-03-26 14:20:00,18.39,18.4,18.34,18.35,682000.0,18.39,18.4,18.34,18.35,682000.0
2015-03-26 14:30:00,18.35,18.42,18.35,18.41,650000.0,18.35,18.42,18.35,18.41,650000.0
2015-03-26 14:40:00,18.41,18.44,18.4,18.41,578000.0,18.41,18.44,18.4,18.41,578000.0
2015-03-26 14:50:00,18.4,18.4,18.37,18.38,1330000.0,18.4,18.4,18.37,18.38,1330000.0
2015-03-26 15:00:00,18.38,18.39,18.37,18.37,572000.0,18.38,18.39,18.37,18.37,572000.0
2015-03-26 15:10:00,18.37,18.39,18.37,18.38,860000.0,18.37,18.39,18.37,18.38,860000.0
2015-03-26 15:20:00,18.39,18.42,18.39,18.41,892000.0,18.39,18.42,18.39,18.41,892000.0
2015-03-26 15:30:00,18.4,18.44,18.38,18.39,774000.0,18.4,18.44,18.38,18.39,774000.0
2015-03-26 15:40:00,18.39,18.39,18.36,18.37,828000.0,18.39,18.39,18.36,18.37,828000.0
2015-03-26 15:50:00,18.37,18.41,18.35,18.36,3144000.0,18.37,18.41,18.35,18.36,3144000.0
2015-03-27 09:30:00,18.36,18.55,18.33,18.5,2558000.0,18.36,18.55,18.33,18.5,2558000.0
2015-03-27 09:40:00,18.49,18.58,18.49,18.55,2198000.0,18.49,18.58,18.49,18.55,2198000.0
2015-03-27 09:50:00,18.53,18.55,18.46,18.47,1466000.0,18.53,18.55,18.46,18.47,1466000.0
2015-03-27 10:00:00,18.47,18.53,18.47,18.51,2016000.0,18.47,18.53,18.47,18.51,2016000.0
2015-03-27 10:10:00,18.51,18.51,18.42,18.47,1178000.0,18.51,18.51,18.42,18.47,1178000.0
2015-03-27 10:20:00,18.47,18.5,18.45,18.5,1430000.0,18.47,18.5,18.45,18.5,1430000.0
2015-03-27 10:30:00,18.5,18.55,18.48,18.53,884000.0,18.5,18.55,18.48,18.53,884000.0
2015-03-27 10:40:00,18.53,18.57,18.52,18.53,912000.0,18.53,18.57,18.52,18.53,912000.0
2015-03-27 10:50:00,18.52,18.55,18.5,18.54,548000.0,18.52,18.55,18.5,18.54,548000.0
2015-03-27 11:00:00,18.55,18.57,18.53,18.55,452000.0,18.55,18.57,18.53,18.55,452000.0
2015-03-27 11:10:00,18.54,18.61,18.53,18.59,972000.0,18.54,18.61,18.53,18.59,972000.0
2015-03-27 11:20:00,18.59,18.62,18.57,18.59,1170000.0,18.59,18.62,18.57,18.59,1170000.0
2015-03-27 11:30:00,18.59,18.61,18.58,18.6,806000.0,18.59,18.61,18.58,18.6,806000.0
2015-03-27 11:40:00,18.6,18.61,18.58,18.6,620000.0,18.6,18.61,18.58,18.6,620000.0
2015-03-27 11:50:00,18.6,18.61,18.58,18.59,882000.0,18.6,18.61,18.58,18.59,882000.0
2015-03-27 12:00:00,18.6,18.6,18.52,18.53,946000.0,18.6,18.6,18.52,18.53,946000.0
2015-03-27 12:10:00,18.53,18.53,18.49,18.5,1028000.0,18.53,18.53,18.49,18.5,1028000.0
2015-03-27 12:20:00,18.51,18.52,18.49,18.5,646000.0,18.51,18.52,18.49,18.5,646000.0
2015-03-27 12:30:00,18.5,18.56,18.5,18.55,588000.0,18.5,18.56,18.5,18.55,588000.0
2015-03-27 12:40:00,18.55,18.57,18.53,18.55,322000.0,18.55,18.57,18.53,18.55,322000.0
2015-03-27 12:50:00,18.56,18.59,18.54,18.58,484000.0,18.56,18.59,18.54,18.58,484000.0
2015-03-27 13:00:00,18.59,18.59,18.57,18.58,594000.0,18.59,18.59,18.57,18.58,594000.0
2015-03-27 13:10:00,18.57,18.6,18.57,18.6,458000.0,18.57,18.6,18.57,18.6,458000.0
2015-03-27 13:20:00,18.6,18.61,18.59,18.59,1134000.0,18.6,18.61,18.59,18.59,1134000.0
2015-03-27 13:30:00,18.59,18.6,18.59,18.6,396000.0,18.59,18.6,18.59,18.6,396000.0
2015-03-27 13:40:00,18.6,18.61,18.59,18.59,598000.0,18.6,18.61,18.59,18.59,598000.0
2015-03-27 13:50:00,18.59,18.62,18.59,18.6,554000.0,18.59,18.62,18.59,18.6,554000.0
2015-03-27 14:00:00,18.6,18.61,18.59,18.59,334000.0,18.6,18.61,18.59,18.59,334000.0
2015-03-27 14:10:00,18.6,18.6,18.58,18.59,406000.0,18.6,18.6,18.58,18.59,406000.0
2015-03-27 14:20:00,18.59,18.63,18.59,18.62,626000.0,18.59,18.63,18.59,18.62,626000.0
2015-03-27 14:30:00,18.62,18.64,18.62,18.63,520000.0,18.62,18.64,18.62,18.63,520000.0
2015-03-27 14:40:00,18.63,18.66,18.62,18.64,944000.0,18.63,18.66,18.62,18.64,944000.0
2015-03-27 14:50:00,18.64,18.65,18.63,18.64,292000.0,18.64,18.65,18.63,18.64,292000.0
2015-03-27 15:00:00,18.63,18.64,18.61,18.61,768000.0,18.63,18.64,18.61,18.61,768000.0
2015-03-27 15:10:00,18.61,18.61,18.59,18.59,1146000.0,18.61,18.61,18.59,18.59,1146000.0
2015-03-27 15:20:00,18.59,18.63,18.59,18.62,548000.0,18.59,18.63,18.59,18.62,548000.0
2015-03-27 15:30:00,18.62,18.64,18.61,18.63,842000.0,18.62,18.64,18.61,18.63,842000.0
2015-03-27 15:40:00,18.63,18.63,18.58,18.58,1370000.0,18.63,18.63,18.58,18.58,1370000.0
2015-03-27 15:50:00,18.58,18.59,18.51,18.54,4878000.0,18.58,18.59,18.51,18.54,4878000.0
2015-03-30 09:30:00,18.59,18.77,18.58,18.75,1988000.0,18.59,18.77,18.58,18.75,1988000.0
2015-03-30 09:40:00,18.76,18.76,18.7,18.73,1014000.0,18.76,18.76,18.7,18.73,1014000.0
2015-03-30 09:50:00,18.74,18.76,18.72,18.73,1186000.0,18.74,18.76,18.72,18.73,1186000.0
2015-03-30 10:00:00,18.73,18.74,18.65,18.66,1834000.0,18.73,18.74,18.65,18.66,1834000.0
2015-03-30 10:10:00,18.66,18.73,18.66,18.73,852000.0,18.66,18.73,18.66,18.73,852000.0
2015-03-30 10:20:00,18.73,18.74,18.63,18.64,1216000.0,18.73,18.74,18.63,18.64,1216000.0
2015-03-30 10:30:00,18.64,18.66,18.62,18.64,618000.0,18.64,18.66,18.62,18.64,618000.0
2015-03-30 10:40:00,18.64,18.68,18.64,18.67,472000.0,18.64,18.68,18.64,18.67,472000.0
2015-03-30 10:50:00,18.67,18.68,18.66,18.67,296000.0,18.67,18.68,18.66,18.67,296000.0
2015-03-30 11:00:00,18.67,18.69,18.65,18.66,288000.0,18.67,18.69,18.65,18.66,288000.0
2015-03-30 11:10:00,18.67,18.69,18.65,18.67,424000.0,18.67,18.69,18.65,18.67,424000.0
2015-03-30 11:20:00,18.68,18.68,18.63,18.65,658000.0,18.68,18.68,18.63,18.65,658000.0
2015-03-30 11:30:00,18.65,18.69,18.64,18.67,342000.0,18.65,18.69,18.64,18.67,342000.0
2015-03-30 11:40:00,18.67,18.67,18.65,18.66,556000.0,18.67,18.67,18.65,18.66,556000.0
2015-03-30 11:50:00,18.66,18.68,18.66,18.66,526000.0,18.66,18.68,18.66,18.66,526000.0
2015-03-30 12:00:00,18.66,18.68,18.66,18.67,176000.0,18.66,18.68,18.66,18.67,176000.0
2015-03-30 12:10:00,18.67,18.71,18.66,18.69,590000.0,18.67,18.71,18.66,18.69,590000.0
2015-03-30 12:20:00,18.69,18.7,18.68,18.7,156000.0,18.69,18.7,18.68,18.7,156000.0
2015-03-30 12:30:00,18.69,18.69,18.68,18.69,602000.0,18.69,18.69,18.68,18.69,602000.0
2015-03-30 12:40:00,18.69,18.7,18.67,18.67,460000.0,18.69,18.7,18.67,18.67,460000.0
2015-03-30 12:50:00,18.68,18.68,18.67,18.68,186000.0,18.68,18.68,18.67,18.68,186000.0
2015-03-30 13:00:00,18.68,18.71,18.68,18.7,260000.0,18.68,18.71,18.68,18.7,260000.0
2015-03-30 13:10:00,18.7,18.71,18.68,18.68,308000.0,18.7,18.71,18.68,18.68,308000.0
2015-03-30 13:20:00,18.68,18.7,18.68,18.7,286000.0,18.68,18.7,18.68,18.7,286000.0
2015-03-30 13:30:00,18.7,18.72,18.69,18.7,342000.0,18.7,18.72,18.69,18.7,342000.0
2015-03-30 13:40:00,18.69,18.71,18.68,18.69,260000.0,18.69,18.71,18.68,18.69,260000.0
2015-03-30 13:50:00,18.69,18.7,18.68,18.69,334000.0,18.69,18.7,18.68,18.69,334000.0
2015-03-30 14:00:00,18.69,18.71,18.69,18.71,612000.0,18.69,18.71,18.69,18.71,612000.0
2015-03-30 14:10:00,18.7,18.75,18.7,18.73,638000.0,18.7,18.75,18.7,18.73,638000.0
2015-03-30 14:20:00,18.72,18.73,18.71,18.73,314000.0,18.72,18.73,18.71,18.73,314000.0
2015-03-30 14:30:00,18.73,18.73,18.72,18.73,260000.0,18.73,18.73,18.72,18.73,260000.0
2015-03-30 14:40:00,18.73,18.79,18.72,18.76,880000.0,18.73,18.79,18.72,18.76,880000.0
2015-03-30 14:50:00,18.75,18.79,18.74,18.79,1458000.0,18.75,18.79,18.74,18.79,1458000.0
2015-03-30 15:00:00,18.79,18.8,18.78,18.8,374000.0,18.79,18.8,18.78,18.8,374000.0
2015-03-30 15:10:00,18.8,18.81,18.75,18.76,1238000.0,18.8,18.81,18.75,18.76,1238000.0
2015-03-30 15:20:00,18.76,18.76,18.72,18.73,674000.0,18.76,18.76,18.72,18.73,674000.0
2015-03-30 15:30:00,18.72,18.74,18.71,18.73,1234000.0,18.72,18.74,18.71,18.73,1234000.0
2015-03-30 15:40:00,18.73,18.78,18.73,18.77,1254000.0,18.73,18.78,18.73,18.77,1254000.0
2015-03-30 15:50:00,18.77,18.77,18.73,18.74,2014000.0,18.77,18.77,18.73,18.74,2014000.0
2015-03-31 09:30:00,18.66,18.77,18.65,18.72,1326000.0,18.66,18.77,18.65,18.72,1326000.0
2015-03-31 09:40:00,18.72,18.72,18.65,18.68,924000.0,18.72,18.72,18.65,18.68,924000.0
2015-03-31 09:50:00,18.67,18.68,18.63,18.68,778000.0,18.67,18.68,18.63,18.68,778000.0
2015-03-31 10:00:00,18.67,18.68,18.64,18.65,680000.0,18.67,18.68,18.64,18.65,680000.0
2015-03-31 10:10:00,18.65,18.7,18.65,18.67,926000.0,18.65,18.7,18.65,18.67,926000.0
2015-03-31 10:20:00,18.68,18.75,18.68,18.72,776000.0,18.68,18.75,18.68,18.72,776000.0
2015-03-31 10:30:00,18.71,18.73,18.7,18.71,498000.0,18.71,18.73,18.7,18.71,498000.0
2015-03-31 10:40:00,18.72,18.74,18.7,18.73,738000.0,18.72,18.74,18.7,18.73,738000.0
2015-03-31 10:50:00,18.72,18.74,18.71,18.72,2272000.0,18.72,18.74,18.71,18.72,2272000.0
2015-03-31 11:00:00,18.72,18.76,18.72,18.76,602000.0,18.72,18.76,18.72,18.76,602000.0
2015-03-31 11:10:00,18.76,18.83,18.76,18.83,992000.0,18.76,18.83,18.76,18.83,992000.0
2015-03-31 11:20:00,18.84,18.85,18.8,18.81,1068000.0,18.84,18.85,18.8,18.81,1068000.0
2015-03-31 11:30:00,18.81,18.82,18.77,18.81,646000.0,18.81,18.82,18.77,18.81,646000.0
2015-03-31 11:40:00,18.81,18.83,18.79,18.8,660000.0,18.81,18.83,18.79,18.8,660000.0
2015-03-31 11:50:00,18.81,18.82,18.8,18.81,256000.0,18.81,18.82,18.8,18.81,256000.0
2015-03-31 12:00:00,18.8,18.81,18.78,18.78,744000.0,18.8,18.81,18.78,18.78,744000.0
2015-03-31 12:10:00,18.78,18.81,18.78,18.81,414000.0,18.78,18.81,18.78,18.81,414000.0
2015-03-31 12:20:00,18.8,18.83,18.8,18.81,516000.0,18.8,18.83,18.8,18.81,516000.0
2015-03-31 12:30:00,18.82,18.85,18.81,18.84,560000.0,18.82,18.85,18.81,18.84,560000.0
2015-03-31 12:40:00,18.83,18.85,18.83,18.84,550000.0,18.83,18.85,18.83,18.84,550000.0
2015-03-31 12:50:00,18.84,18.87,18.84,18.86,694000.0,18.84,18.87,18.84,18.86,694000.0
2015-03-31 13:00:00,18.86,18.87,18.84,18.85,1280000.0,18.86,18.87,18.84,18.85,1280000.0
2015-03-31 13:10:00,18.85,18.89,18.85,18.87,748000.0,18.85,18.89,18.85,18.87,748000.0
2015-03-31 13:20:00,18.88,18.88,18.84,18.85,522000.0,18.88,18.88,18.84,18.85,522000.0
2015-03-31 13:30:00,18.85,18.88,18.84,18.85,650000.0,18.85,18.88,18.84,18.85,650000.0
2015-03-31 13:40:00,18.85,18.85,18.81,18.82,664000.0,18.85,18.85,18.81,18.82,664000.0
2015-03-31 13:50:00,18.82,18.83,18.79,18.8,496000.0,18.82,18.83,18.79,18.8,496000.0
2015-03-31 14:00:00,18.8,18.81,18.79,18.79,240000.0,18.8,18.81,18.79,18.79,240000.0
2015-03-31 14:10:00,18.8,18.82,18.79,18.82,184000.0,18.8,18.82,18.79,18.82,184000.0
2015-03-31 14:20:00,18.81,18.83,18.79,18.79,378000.0,18.81,18.83,18.79,18.79,378000.0
2015-03-31 14:30:00,18.79,18.8,18.76,18.78,656000.0,18.79,18.8,18.76,18.78,656000.0
2015-03-31 14:40:00,18.78,18.78,18.76,18.78,360000.0,18.78,18.78,18.76,18.78,360000.0
2015-03-31 14:50:00,18.78,18.78,18.76,18.78,340000.0,18.78,18.78,18.76,18.78,340000.0
2015-03-31 15:00:00,18.78,18.78,18.75,18.76,712000.0,18.78,18.78,18.75,18.76,712000.0
2015-03-31 15:10:00,18.76,18.76,18.71,18.72,942000.0,18.76,18.76,18.71,18.72,942000.0
2015-03-31 15:20:00,18.72,18.73,18.69,18.71,672000.0,18.72,18.73,18.69,18.71,672000.0
2015-03-31 15:30:00,18.7,18.7,18.65,18.67,1094000.0,18.7,18.7,18.65,18.67,1094000.0
2015-03-31 15:40:00,18.67,18.68,18.65,18.67,1156000.0,18.67,18.68,18.65,18.67,1156000.0
2015-03-31 15:50:00,18.67,18.67,18.58,18.61,5142000.0,18.67,18.67,18.58,18.61,5142000.0
2015-04-01 09:30:00,18.61,18.66,18.55,18.55,2834000.0,18.61,18.66,18.55,18.55,2834000.0
2015-04-01 09:40:00,18.55,18.56,18.43,18.44,2584000.0,18.55,18.56,18.43,18.44,2584000.0
2015-04-01 09:50:00,18.43,18.5,18.42,18.49,1836000.0,18.43,18.5,18.42,18.49,1836000.0
2015-04-01 10:00:00,18.48,18.53,18.46,18.48,1480000.0,18.48,18.53,18.46,18.48,1480000.0
2015-04-01 10:10:00,18.48,18.51,18.44,18.48,1402000.0,18.48,18.51,18.44,18.48,1402000.0
2015-04-01 10:20:00,18.48,18.49,18.45,18.47,1128000.0,18.48,18.49,18.45,18.47,1128000.0
2015-04-01 10:30:00,18.47,18.5,18.45,18.46,1068000.0,18.47,18.5,18.45,18.46,1068000.0
2015-04-01 10:40:00,18.45,18.57,18.45,18.54,980000.0,18.45,18.57,18.45,18.54,980000.0
2015-04-01 10:50:00,18.55,18.59,18.54,18.54,858000.0,18.55,18.59,18.54,18.54,858000.0
2015-04-01 11:00:00,18.55,18.56,18.52,18.54,450000.0,18.55,18.56,18.52,18.54,450000.0
2015-04-01 11:10:00,18.54,18.58,18.52,18.58,544000.0,18.54,18.58,18.52,18.58,544000.0
2015-04-01 11:20:00,18.57,18.58,18.51,18.51,874000.0,18.57,18.58,18.51,18.51,874000.0
2015-04-01 11:30:00,18.52,18.53,18.49,18.5,468000.0,18.52,18.53,18.49,18.5,468000.0
2015-04-01 11:40:00,18.51,18.54,18.48,18.54,574000.0,18.51,18.54,18.48,18.54,574000.0
2015-04-01 11:50:00,18.53,18.56,18.49,18.5,658000.0,18.53,18.56,18.49,18.5,658000.0
2015-04-01 12:00:00,18.5,18.52,18.48,18.49,996000.0,18.5,18.52,18.48,18.49,996000.0
2015-04-01 12:10:00,18.49,18.5,18.44,18.44,1090000.0,18.49,18.5,18.44,18.44,1090000.0
2015-04-01 12:20:00,18.44,18.47,18.44,18.46,646000.0,18.44,18.47,18.44,18.46,646000.0
2015-04-01 12:30:00,18.46,18.49,18.45,18.48,1024000.0,18.46,18.49,18.45,18.48,1024000.0
2015-04-01 12:40:00,18.48,18.51,18.48,18.49,584000.0,18.48,18.51,18.48,18.49,584000.0
2015-04-01 12:50:00,18.5,18.54,18.49,18.51,500000.0,18.5,18.54,18.49,18.51,500000.0
2015-04-01 13:00:00,18.51,18.51,18.46,18.47,318000.0,18.51,18.51,18.46,18.47,318000.0
2015-04-01 13:10:00,18.48,18.48,18.46,18.47,268000.0,18.48,18.48,18.46,18.47,268000.0
2015-04-01 13:20:00,18.47,18.47,18.45,18.46,332000.0,18.47,18.47,18.45,18.46,332000.0
2015-04-01 13:30:00,18.46,18.48,18.45,18.47,440000.0,18.46,18.48,18.45,18.47,440000.0
2015-04-01 13:40:00,18.47,18.5,18.46,18.5,524000.0,18.47,18.5,18.46,18.5,524000.0
2015-04-01 13:50:00,18.51,18.52,18.49,18.49,352000.0,18.51,18.52,18.49,18.49,352000.0
2015-04-01 14:00:00,18.5,18.5,18.47,18.47,710000.0,18.5,18.5,18.47,18.47,710000.0
2015-04-01 14:10:00,18.47,18.48,18.43,18.45,1300000.0,18.47,18.48,18.43,18.45,1300000.0
2015-04-01 14:20:00,18.45,18.47,18.44,18.45,1060000.0,18.45,18.47,18.44,18.45,1060000.0
2015-04-01 14:30:00,18.45,18.46,18.42,18.45,1772000.0,18.45,18.46,18.42,18.45,1772000.0
2015-04-01 14:40:00,18.45,18.48,18.44,18.47,1546000.0,18.45,18.48,18.44,18.47,1546000.0
2015-04-01 14:50:00,18.47,18.47,18.45,18.45,648000.0,18.47,18.47,18.45,18.45,648000.0
2015-04-01 15:00:00,18.45,18.47,18.43,18.45,910000.0,18.45,18.47,18.43,18.45,910000.0
2015-04-01 15:10:00,18.45,18.47,18.45,18.46,898000.0,18.45,18.47,18.45,18.46,898000.0
2015-04-01 15:20:00,18.46,18.49,18.46,18.48,654000.0,18.46,18.49,18.46,18.48,654000.0
2015-04-01 15:30:00,18.48,18.51,18.46,18.49,974000.0,18.48,18.51,18.46,18.49,974000.0
2015-04-01 15:40:00,18.49,18.5,18.46,18.47,1134000.0,18.49,18.5,18.46,18.47,1134000.0
2015-04-01 15:50:00,18.48,18.52,18.48,18.51,2270000.0,18.48,18.52,18.48,18.51,2270000.0
2015-04-02 09:30:00,18.53,18.62,18.45,18.53,1636000.0,18.53,18.62,18.45,18.53,1636000.0
2015-04-02 09:40:00,18.53,18.63,18.49,18.63,1722000.0,18.53,18.63,18.49,18.63,1722000.0
2015-04-02 09:50:00,18.63,18.66,18.6,18.61,1648000.0,18.63,18.66,18.6,18.61,1648000.0
2015-04-02 10:00:00,18.61,18.66,18.59,18.64,590000.0,18.61,18.66,18.59,18.64,590000.0
2015-04-02 10:10:00,18.64,18.65,18.6,18.62,388000.0,18.64,18.65,18.6,18.62,388000.0
2015-04-02 10:20:00,18.62,18.63,18.58,18.59,460000.0,18.62,18.63,18.58,18.59,460000.0
2015-04-02 10:30:00,18.6,18.6,18.55,18.57,716000.0,18.6,18.6,18.55,18.57,716000.0
2015-04-02 10:40:00,18.56,18.58,18.53,18.56,636000.0,18.56,18.58,18.53,18.56,636000.0
2015-04-02 10:50:00,18.56,18.57,18.53,18.54,328000.0,18.56,18.57,18.53,18.54,328000.0
2015-04-02 11:00:00,18.53,18.56,18.5,18.5,450000.0,18.53,18.56,18.5,18.5,450000.0
2015-04-02 11:10:00,18.5,18.53,18.49,18.53,480000.0,18.5,18.53,18.49,18.53,480000.0
2015-04-02 11:20:00,18.53,18.54,18.5,18.51,268000.0,18.53,18.54,18.5,18.51,268000.0
2015-04-02 11:30:00,18.51,18.54,18.51,18.52,436000.0,18.51,18.54,18.51,18.52,436000.0
2015-04-02 11:40:00,18.52,18.56,18.51,18.55,514000.0,18.52,18.56,18.51,18.55,514000.0
2015-04-02 11:50:00,18.55,18.56,18.53,18.54,564000.0,18.55,18.56,18.53,18.54,564000.0
2015-04-02 12:00:00,18.54,18.54,18.5,18.5,478000.0,18.54,18.54,18.5,18.5,478000.0
2015-04-02 12:10:00,18.5,18.55,18.5,18.53,662000.0,18.5,18.55,18.5,18.53,662000.0
2015-04-02 12:20:00,18.54,18.56,18.53,18.54,410000.0,18.54,18.56,18.53,18.54,410000.0
2015-04-02 12:30:00,18.54,18.56,18.54,18.54,564000.0,18.54,18.56,18.54,18.54,564000.0
2015-04-02 12:40:00,18.54,18.55,18.53,18.54,498000.0,18.54,18.55,18.53,18.54,498000.0
2015-04-02 12:50:00,18.54,18.56,18.53,18.55,608000.0,18.54,18.56,18.53,18.55,608000.0
2015-04-02 13:00:00,18.55,18.55,18.53,18.54,400000.0,18.55,18.55,18.53,18.54,400000.0
2015-04-02 13:10:00,18.54,18.56,18.53,18.55,480000.0,18.54,18.56,18.53,18.55,480000.0
2015-04-02 13:20:00,18.55,18.55,18.54,18.55,562000.0,18.55,18.55,18.54,18.55,562000.0
2015-04-02 13:30:00,18.55,18.56,18.54,18.54,220000.0,18.55,18.56,18.54,18.54,220000.0
2015-04-02 13:40:00,18.55,18.56,18.54,18.55,416000.0,18.55,18.56,18.54,18.55,416000.0
2015-04-02 13:50:00,18.55,18.56,18.53,18.54,404000.0,18.55,18.56,18.53,18.54,404000.0
2015-04-02 14:00:00,18.53,18.54,18.51,18.52,360000.0,18.53,18.54,18.51,18.52,360000.0
2015-04-02 14:10:00,18.51,18.52,18.49,18.52,466000.0,18.51,18.52,18.49,18.52,466000.0
2015-04-02 14:20:00,18.52,18.52,18.49,18.51,316000.0,18.52,18.52,18.49,18.51,316000.0
2015-04-02 14:30:00,18.51,18.53,18.5,18.51,556000.0,18.51,18.53,18.5,18.51,556000.0
2015-04-02 14:40:00,18.51,18.53,18.5,18.51,432000.0,18.51,18.53,18.5,18.51,432000.0
2015-04-02 14:50:00,18.52,18.54,18.51,18.53,444000.0,18.52,18.54,18.51,18.53,444000.0
2015-04-02 15:00:00,18.53,18.55,18.53,18.53,676000.0,18.53,18.55,18.53,18.53,676000.0
2015-04-02 15:10:00,18.53,18.54,18.51,18.51,736000.0,18.53,18.54,18.51,18.51,736000.0
2015-04-02 15:20:00,18.52,18.57,18.52,18.57,994000.0,18.52,18.57,18.52,18.57,994000.0
2015-04-02 15:30:00,18.57,18.62,18.56,18.61,1540000.0,18.57,18.62,18.56,18.61,1540000.0
2015-04-02 15:40:00,18.61,18.63,18.6,18.63,1466000.0,18.61,18.63,18.6,18.63,1466000.0
2015-04-02 15:50:00,18.63,18.64,18.61,18.61,3326000.0,18.63,18.64,18.61,18.61,3326000.0
2015-04-06 09:30:00,18.51,18.6,18.47,18.57,1508000.0,18.51,18.6,18.47,18.57,1508000.0
2015-04-06 09:40:00,18.57,18.69,18.57,18.67,1476000.0,18.57,18.69,18.57,18.67,1476000.0
2015-04-06 09:50:00,18.68,18.7,18.66,18.67,852000.0,18.68,18.7,18.66,18.67,852000.0
2015-04-06 10:00:00,18.68,18.76,18.62,18.71,1862000.0,18.68,18.76,18.62,18.71,1862000.0
2015-04-06 10:10:00,18.71,18.78,18.7,18.76,894000.0,18.71,18.78,18.7,18.76,894000.0
2015-04-06 10:20:00,18.76,18.82,18.76,18.8,1554000.0,18.76,18.82,18.76,18.8,1554000.0
2015-04-06 10:30:00,18.8,18.83,18.77,18.79,834000.0,18.8,18.83,18.77,18.79,834000.0
2015-04-06 10:40:00,18.79,18.79,18.75,18.75,1500000.0,18.79,18.79,18.75,18.75,1500000.0
2015-04-06 10:50:00,18.76,18.78,18.75,18.77,1300000.0,18.76,18.78,18.75,18.77,1300000.0
2015-04-06 11:00:00,18.77,18.78,18.74,18.75,1048000.0,18.77,18.78,18.74,18.75,1048000.0
2015-04-06 11:10:00,18.75,18.75,18.73,18.74,660000.0,18.75,18.75,18.73,18.74,660000.0
2015-04-06 11:20:00,18.74,18.75,18.73,18.75,722000.0,18.74,18.75,18.73,18.75,722000.0
2015-04-06 11:30:00,18.75,18.75,18.73,18.74,864000.0,18.75,18.75,18.73,18.74,864000.0
2015-04-06 11:40:00,18.73,18.75,18.73,18.74,746000.0,18.73,18.75,18.73,18.74,746000.0
2015-04-06 11:50:00,18.75,18.75,18.72,18.75,736000.0,18.75,18.75,18.72,18.75,736000.0
2015-04-06 12:00:00,18.74,18.76,18.74,18.75,1104000.0,18.74,18.76,18.74,18.75,1104000.0
2015-04-06 12:10:00,18.75,18.76,18.74,18.76,1514000.0,18.75,18.76,18.74,18.76,1514000.0
2015-04-06 12:20:00,18.76,18.82,18.75,18.81,1032000.0,18.76,18.82,18.75,18.81,1032000.0
2015-04-06 12:30:00,18.81,18.83,18.81,18.82,530000.0,18.81,18.83,18.81,18.82,530000.0
2015-04-06 12:40:00,18.82,18.85,18.82,18.84,536000.0,18.82,18.85,18.82,18.84,536000.0
2015-04-06 12:50:00,18.84,18.87,18.84,18.87,1122000.0,18.84,18.87,18.84,18.87,1122000.0
2015-04-06 13:00:00,18.87,18.92,18.87,18.92,1130000.0,18.87,18.92,18.87,18.92,1130000.0
2015-04-06 13:10:00,18.92,18.94,18.89,18.91,1082000.0,18.92,18.94,18.89,18.91,1082000.0
2015-04-06 13:20:00,18.91,18.93,18.9,18.93,784000.0,18.91,18.93,18.9,18.93,784000.0
2015-04-06 13:30:00,18.93,18.95,18.92,18.93,920000.0,18.93,18.95,18.92,18.93,920000.0
2015-04-06 13:40:00,18.93,18.94,18.92,18.93,426000.0,18.93,18.94,18.92,18.93,426000.0
2015-04-06 13:50:00,18.93,18.97,18.93,18.97,1566000.0,18.93,18.97,18.93,18.97,1566000.0
2015-04-06 14:00:00,18.97,18.98,18.92,18.94,2102000.0,18.97,18.98,18.92,18.94,2102000.0
2015-04-06 14:10:00,18.94,18.95,18.92,18.95,824000.0,18.94,18.95,18.92,18.95,824000.0
2015-04-06 14:20:00,18.95,18.97,18.94,18.96,800000.0,18.95,18.97,18.94,18.96,800000.0
2015-04-06 14:30:00,18.96,18.98,18.96,18.97,756000.0,18.96,18.98,18.96,18.97,756000.0
2015-04-06 14:40:00,18.97,19.0,18.97,19.0,1204000.0,18.97,19.0,18.97,19.0,1204000.0
2015-04-06 14:50:00,19.0,19.01,18.93,18.93,1822000.0,19.0,19.01,18.93,18.93,1822000.0
2015-04-06 15:00:00,18.93,18.95,18.9,18.9,1264000.0,18.93,18.95,18.9,18.9,1264000.0
2015-04-06 15:10:00,18.9,18.9,18.87,18.88,1504000.0,18.9,18.9,18.87,18.88,1504000.0
2015-04-06 15:20:00,18.88,18.89,18.83,18.84,1250000.0,18.88,18.89,18.83,18.84,1250000.0
2015-04-06 15:30:00,18.84,18.9,18.84,18.89,1570000.0,18.84,18.9,18.84,18.89,1570000.0
2015-04-06 15:40:00,18.89,18.91,18.88,18.89,1388000.0,18.89,18.91,18.88,18.89,1388000.0
2015-04-06 15:50:00,18.89,18.89,18.84,18.86,3914000.0,18.89,18.89,18.84,18.86,3914000.0
2015-04-07 09:30:00,18.81,18.9,18.77,18.81,1884000.0,18.81,18.9,18.77,18.81,1884000.0
2015-04-07 09:40:00,18.81,18.87,18.78,18.81,1188000.0,18.81,18.87,18.78,18.81,1188000.0
2015-04-07 09:50:00,18.81,18.84,18.78,18.8,1024000.0,18.81,18.84,18.78,18.8,1024000.0
2015-04-07 10:00:00,18.79,18.83,18.76,18.81,1782000.0,18.79,18.83,18.76,18.81,1782000.0
2015-04-07 10:10:00,18.8,18.88,18.79,18.87,1640000.0,18.8,18.88,18.79,18.87,1640000.0
2015-04-07 10:20:00,18.87,18.91,18.86,18.88,1332000.0,18.87,18.91,18.86,18.88,1332000.0
2015-04-07 10:30:00,18.88,18.97,18.88,18.91,1072000.0,18.88,18.97,18.88,18.91,1072000.0
2015-04-07 10:40:00,18.92,18.92,18.88,18.88,1014000.0,18.92,18.92,18.88,18.88,1014000.0
2015-04-07 10:50:00,18.88,18.91,18.87,18.9,486000.0,18.88,18.91,18.87,18.9,486000.0
2015-04-07 11:00:00,18.9,18.9,18.83,18.84,630000.0,18.9,18.9,18.83,18.84,630000.0
2015-04-07 11:10:00,18.85,18.86,18.82,18.84,714000.0,18.85,18.86,18.82,18.84,714000.0
2015-04-07 11:20:00,18.84,18.84,18.8,18.81,418000.0,18.84,18.84,18.8,18.81,418000.0
2015-04-07 11:30:00,18.82,18.85,18.81,18.83,594000.0,18.82,18.85,18.81,18.83,594000.0
2015-04-07 11:40:00,18.83,18.85,18.82,18.84,538000.0,18.83,18.85,18.82,18.84,538000.0
2015-04-07 11:50:00,18.84,18.84,18.83,18.84,360000.0,18.84,18.84,18.83,18.84,360000.0
2015-04-07 12:00:00,18.84,18.86,18.83,18.83,272000.0,18.84,18.86,18.83,18.83,272000.0
2015-04-07 12:10:00,18.83,18.83,18.8,18.8,346000.0,18.83,18.83,18.8,18.8,346000.0
2015-04-07 12:20:00,18.8,18.82,18.8,18.81,652000.0,18.8,18.82,18.8,18.81,652000.0
2015-04-07 12:30:00,18.81,18.81,18.78,18.79,484000.0,18.81,18.81,18.78,18.79,484000.0
2015-04-07 12:40:00,18.79,18.79,18.75,18.75,332000.0,18.79,18.79,18.75,18.75,332000.0
2015-04-07 12:50:00,18.76,18.8,18.74,18.79,784000.0,18.76,18.8,18.74,18.79,784000.0
2015-04-07 13:00:00,18.78,18.81,18.78,18.8,496000.0,18.78,18.81,18.78,18.8,496000.0
2015-04-07 13:10:00,18.8,18.84,18.79,18.84,588000.0,18.8,18.84,18.79,18.84,588000.0
2015-04-07 13:20:00,18.84,18.84,18.82,18.84,312000.0,18.84,18.84,18.82,18.84,312000.0
2015-04-07 13:30:00,18.83,18.84,18.81,18.84,270000.0,18.83,18.84,18.81,18.84,270000.0
2015-04-07 13:40:00,18.83,18.86,18.82,18.83,510000.0,18.83,18.86,18.82,18.83,510000.0
2015-04-07 13:50:00,18.83,18.83,18.8,18.82,636000.0,18.83,18.83,18.8,18.82,636000.0
2015-04-07 14:00:00,18.82,18.83,18.79,18.79,314000.0,18.82,18.83,18.79,18.79,314000.0
2015-04-07 14:10:00,18.79,18.82,18.79,18.82,184000.0,18.79,18.82,18.79,18.82,184000.0
2015-04-07 14:20:00,18.82,18.83,18.8,18.83,304000.0,18.82,18.83,18.8,18.83,304000.0
2015-04-07 14:30:00,18.83,18.83,18.81,18.82,502000.0,18.83,18.83,18.81,18.82,502000.0
2015-04-07 14:40:00,18.82,18.84,18.8,18.81,428000.0,18.82,18.84,18.8,18.81,428000.0
2015-04-07 14:50:00,18.8,18.81,18.78,18.79,830000.0,18.8,18.81,18.78,18.79,830000.0
2015-04-07 15:00:00,18.8,18.8,18.78,18.8,362000.0,18.8,18.8,18.78,18.8,362000.0
2015-04-07 15:10:00,18.79,18.79,18.74,18.75,748000.0,18.79,18.79,18.74,18.75,748000.0
2015-04-07 15:20:00,18.75,18.75,18.73,18.74,2042000.0,18.75,18.75,18.73,18.74,2042000.0
2015-04-07 15:30:00,18.74,18.78,18.73,18.73,1166000.0,18.74,18.78,18.73,18.73,1166000.0
2015-04-07 15:40:00,18.73,18.74,18.7,18.74,1764000.0,18.73,18.74,18.7,18.74,1764000.0
2015-04-07 15:50:00,18.73,18.74,18.72,18.72,2270000.0,18.73,18.74,18.72,18.72,2270000.0
2015-04-08 09:30:00,18.73,18.89,18.73,18.87,2144000.0,18.73,18.89,18.73,18.87,2144000.0
2015-04-08 09:40:00,18.87,18.97,18.85,18.97,1902000.0,18.87,18.97,18.85,18.97,1902000.0
2015-04-08 09:50:00,18.96,19.03,18.92,19.01,3032000.0,18.96,19.03,18.92,19.01,3032000.0
2015-04-08 10:00:00,19.01,19.02,18.94,18.95,2360000.0,19.01,19.02,18.94,18.95,2360000.0
2015-04-08 10:10:00,18.96,18.96,18.93,18.94,1504000.0,18.96,18.96,18.93,18.94,1504000.0
2015-04-08 10:20:00,18.95,19.02,18.95,19.0,1408000.0,18.95,19.02,18.95,19.0,1408000.0
2015-04-08 10:30:00,19.0,19.03,18.98,18.98,1524000.0,19.0,19.03,18.98,18.98,1524000.0
2015-04-08 10:40:00,18.98,18.99,18.93,18.98,1374000.0,18.98,18.99,18.93,18.98,1374000.0
2015-04-08 10:50:00,18.97,18.99,18.96,18.98,658000.0,18.97,18.99,18.96,18.98,658000.0
2015-04-08 11:00:00,18.98,19.01,18.95,19.01,1324000.0,18.98,19.01,18.95,19.01,1324000.0
2015-04-08 11:10:00,19.0,19.05,19.0,19.04,898000.0,19.0,19.05,19.0,19.04,898000.0
2015-04-08 11:20:00,19.04,19.07,19.0,19.04,1200000.0,19.04,19.07,19.0,19.04,1200000.0
2015-04-08 11:30:00,19.04,19.05,19.03,19.04,638000.0,19.04,19.05,19.03,19.04,638000.0
2015-04-08 11:40:00,19.04,19.08,19.03,19.08,810000.0,19.04,19.08,19.03,19.08,810000.0
2015-04-08 11:50:00,19.08,19.08,19.03,19.04,1078000.0,19.08,19.08,19.03,19.04,1078000.0
2015-04-08 12:00:00,19.05,19.08,19.04,19.08,730000.0,19.05,19.08,19.04,19.08,730000.0
2015-04-08 12:10:00,19.07,19.08,19.05,19.05,590000.0,19.07,19.08,19.05,19.05,590000.0
2015-04-08 12:20:00,19.05,19.05,19.0,19.01,542000.0,19.05,19.05,19.0,19.01,542000.0
2015-04-08 12:30:00,19.01,19.06,19.01,19.05,760000.0,19.01,19.06,19.01,19.05,760000.0
2015-04-08 12:40:00,19.05,19.06,19.04,19.04,566000.0,19.05,19.06,19.04,19.04,566000.0
2015-04-08 12:50:00,19.05,19.05,19.03,19.03,692000.0,19.05,19.05,19.03,19.03,692000.0
2015-04-08 13:00:00,19.03,19.03,19.0,19.02,478000.0,19.03,19.03,19.0,19.02,478000.0
2015-04-08 13:10:00,19.02,19.02,18.95,18.97,1094000.0,19.02,19.02,18.95,18.97,1094000.0
2015-04-08 13:20:00,18.96,19.0,18.96,18.99,544000.0,18.96,19.0,18.96,18.99,544000.0
2015-04-08 13:30:00,18.99,19.01,18.99,18.99,308000.0,18.99,19.01,18.99,18.99,308000.0
2015-04-08 13:40:00,19.0,19.03,18.99,19.01,654000.0,19.0,19.03,18.99,19.01,654000.0
2015-04-08 13:50:00,19.01,19.03,19.01,19.03,224000.0,19.01,19.03,19.01,19.03,224000.0
2015-04-08 14:00:00,19.02,19.03,18.97,18.97,1104000.0,19.02,19.03,18.97,18.97,1104000.0
2015-04-08 14:10:00,18.97,19.05,18.96,19.04,1048000.0,18.97,19.05,18.96,19.04,1048000.0
2015-04-08 14:20:00,19.04,19.06,19.01,19.02,754000.0,19.04,19.06,19.01,19.02,754000.0
2015-04-08 14:30:00,19.03,19.05,19.02,19.02,482000.0,19.03,19.05,19.02,19.02,482000.0
2015-04-08 14:40:00,19.02,19.04,18.99,19.04,694000.0,19.02,19.04,18.99,19.04,694000.0
2015-04-08 14:50:00,19.04,19.04,18.98,19.0,996000.0,19.04,19.04,18.98,19.0,996000.0
2015-04-08 15:00:00,19.0,19.02,19.0,19.01,664000.0,19.0,19.02,19.0,19.01,664000.0
2015-04-08 15:10:00,19.01,19.02,18.98,18.99,414000.0,19.01,19.02,18.98,18.99,414000.0
2015-04-08 15:20:00,18.99,19.03,18.98,19.01,598000.0,18.99,19.03,18.98,19.01,598000.0
2015-04-08 15:30:00,19.01,19.01,18.99,19.0,782000.0,19.01,19.01,18.99,19.0,782000.0
2015-04-08 15:40:00,19.0,19.04,18.99,19.04,1454000.0,19.0,19.04,18.99,19.04,1454000.0
2015-04-08 15:50:00,19.04,19.06,19.0,19.06,3004000.0,19.04,19.06,19.0,19.06,3004000.0
2015-04-09 09:30:00,19.03,19.2,19.02,19.16,4042000.0,19.03,19.2,19.02,19.16,4042000.0
2015-04-09 09:40:00,19.16,19.17,19.08,19.15,2040000.0,19.16,19.17,19.08,19.15,2040000.0
2015-04-09 09:50:00,19.15,19.16,19.11,19.14,1554000.0,19.15,19.16,19.11,19.14,1554000.0
2015-04-09 10:00:00,19.15,19.22,19.14,19.15,2440000.0,19.15,19.22,19.14,19.15,2440000.0
2015-04-09 10:10:00,19.15,19.16,19.11,19.12,972000.0,19.15,19.16,19.11,19.12,972000.0
2015-04-09 10:20:00,19.12,19.12,19.06,19.1,1246000.0,19.12,19.12,19.06,19.1,1246000.0
2015-04-09 10:30:00,19.1,19.1,19.02,19.05,782000.0,19.1,19.1,19.02,19.05,782000.0
2015-04-09 10:40:00,19.06,19.08,18.97,18.98,1802000.0,19.06,19.08,18.97,18.98,1802000.0
2015-04-09 10:50:00,18.98,19.01,18.95,18.99,1266000.0,18.98,19.01,18.95,18.99,1266000.0
2015-04-09 11:00:00,18.99,18.99,18.94,18.96,1076000.0,18.99,18.99,18.94,18.96,1076000.0
2015-04-09 11:10:00,18.95,18.96,18.94,18.96,1554000.0,18.95,18.96,18.94,18.96,1554000.0
2015-04-09 11:20:00,18.96,19.01,18.95,19.01,974000.0,18.96,19.01,18.95,19.01,974000.0
2015-04-09 11:30:00,19.01,19.04,19.0,19.04,742000.0,19.01,19.04,19.0,19.04,742000.0
2015-04-09 11:40:00,19.04,19.08,19.04,19.07,484000.0,19.04,19.08,19.04,19.07,484000.0
2015-04-09 11:50:00,19.07,19.07,19.03,19.05,440000.0,19.07,19.07,19.03,19.05,440000.0
2015-04-09 12:00:00,19.05,19.08,19.04,19.08,420000.0,19.05,19.08,19.04,19.08,420000.0
2015-04-09 12:10:00,19.07,19.11,19.06,19.1,1032000.0,19.07,19.11,19.06,19.1,1032000.0
2015-04-09 12:20:00,19.1,19.15,19.09,19.13,420000.0,19.1,19.15,19.09,19.13,420000.0
2015-04-09 12:30:00,19.13,19.13,19.1,19.13,330000.0,19.13,19.13,19.1,19.13,330000.0
2015-04-09 12:40:00,19.12,19.12,19.08,19.09,542000.0,19.12,19.12,19.08,19.09,542000.0
2015-04-09 12:50:00,19.1,19.11,19.08,19.11,656000.0,19.1,19.11,19.08,19.11,656000.0
2015-04-09 13:00:00,19.12,19.12,19.07,19.07,334000.0,19.12,19.12,19.07,19.07,334000.0
2015-04-09 13:10:00,19.08,19.08,19.06,19.06,330000.0,19.08,19.08,19.06,19.06,330000.0
2015-04-09 13:20:00,19.06,19.09,19.06,19.08,498000.0,19.06,19.09,19.06,19.08,498000.0
2015-04-09 13:30:00,19.08,19.1,19.06,19.08,464000.0,19.08,19.1,19.06,19.08,464000.0
2015-04-09 13:40:00,19.08,19.08,19.06,19.08,196000.0,19.08,19.08,19.06,19.08,196000.0
2015-04-09 13:50:00,19.08,19.1,19.06,19.1,446000.0,19.08,19.1,19.06,19.1,446000.0
2015-04-09 14:00:00,19.1,19.12,19.1,19.1,384000.0,19.1,19.12,19.1,19.1,384000.0
2015-04-09 14:10:00,19.1,19.11,19.09,19.11,288000.0,19.1,19.11,19.09,19.11,288000.0
2015-04-09 14:20:00,19.1,19.11,19.08,19.1,486000.0,19.1,19.11,19.08,19.1,486000.0
2015-04-09 14:30:00,19.09,19.09,19.06,19.08,660000.0,19.09,19.09,19.06,19.08,660000.0
2015-04-09 14:40:00,19.08,19.09,19.08,19.08,260000.0,19.08,19.09,19.08,19.08,260000.0
2015-04-09 14:50:00,19.08,19.1,19.07,19.1,414000.0,19.08,19.1,19.07,19.1,414000.0
2015-04-09 15:00:00,19.1,19.12,19.09,19.09,536000.0,19.1,19.12,19.09,19.09,536000.0
2015-04-09 15:10:00,19.09,19.15,19.09,19.12,436000.0,19.09,19.15,19.09,19.12,436000.0
2015-04-09 15:20:00,19.12,19.13,19.11,19.13,506000.0,19.12,19.13,19.11,19.13,506000.0
2015-04-09 15:30:00,19.13,19.15,19.12,19.13,854000.0,19.13,19.15,19.12,19.13,854000.0
2015-04-09 15:40:00,19.13,19.19,19.13,19.18,1780000.0,19.13,19.19,19.13,19.18,1780000.0
2015-04-09 15:50:00,19.18,19.19,19.17,19.18,2512000.0,19.18,19.19,19.17,19.18,2512000.0
2015-04-10 09:30:00,19.22,19.25,19.18,19.19,3258000.0,19.22,19.25,19.18,19.19,3258000.0
2015-04-10 09:40:00,19.19,19.2,19.07,19.17,1834000.0,19.19,19.2,19.07,19.17,1834000.0
2015-04-10 09:50:00,19.18,19.26,19.17,19.26,2352000.0,19.18,19.26,19.17,19.26,2352000.0
2015-04-10 10:00:00,19.26,19.32,19.26,19.31,3058000.0,19.26,19.32,19.26,19.31,3058000.0
2015-04-10 10:10:00,19.31,19.33,19.29,19.31,1644000.0,19.31,19.33,19.29,19.31,1644000.0
2015-04-10 10:20:00,19.3,19.35,19.3,19.33,1806000.0,19.3,19.35,19.3,19.33,1806000.0
2015-04-10 10:30:00,19.33,19.36,19.32,19.35,1286000.0,19.33,19.36,19.32,19.35,1286000.0
2015-04-10 10:40:00,19.35,19.36,19.28,19.3,1276000.0,19.35,19.36,19.28,19.3,1276000.0
2015-04-10 10:50:00,19.3,19.3,19.28,19.28,1052000.0,19.3,19.3,19.28,19.28,1052000.0
2015-04-10 11:00:00,19.28,19.28,19.23,19.25,998000.0,19.28,19.28,19.23,19.25,998000.0
2015-04-10 11:10:00,19.24,19.25,19.22,19.23,752000.0,19.24,19.25,19.22,19.23,752000.0
2015-04-10 11:20:00,19.23,19.26,19.21,19.26,1096000.0,19.23,19.26,19.21,19.26,1096000.0
2015-04-10 11:30:00,19.26,19.28,19.24,19.26,984000.0,19.26,19.28,19.24,19.26,984000.0
2015-04-10 11:40:00,19.26,19.27,19.23,19.25,748000.0,19.26,19.27,19.23,19.25,748000.0
2015-04-10 11:50:00,19.25,19.25,19.23,19.25,394000.0,19.25,19.25,19.23,19.25,394000.0
2015-04-10 12:00:00,19.25,19.26,19.24,19.25,490000.0,19.25,19.26,19.24,19.25,490000.0
2015-04-10 12:10:00,19.25,19.27,19.25,19.27,408000.0,19.25,19.27,19.25,19.27,408000.0
2015-04-10 12:20:00,19.27,19.28,19.24,19.25,538000.0,19.27,19.28,19.24,19.25,538000.0
2015-04-10 12:30:00,19.25,19.26,19.25,19.25,340000.0,19.25,19.26,19.25,19.25,340000.0
2015-04-10 12:40:00,19.25,19.28,19.25,19.26,474000.0,19.25,19.28,19.25,19.26,474000.0
2015-04-10 12:50:00,19.26,19.27,19.25,19.25,466000.0,19.26,19.27,19.25,19.25,466000.0
2015-04-10 13:00:00,19.25,19.25,19.22,19.22,430000.0,19.25,19.25,19.22,19.22,430000.0
2015-04-10 13:10:00,19.22,19.23,19.19,19.21,546000.0,19.22,19.23,19.19,19.21,546000.0
2015-04-10 13:20:00,19.21,19.24,19.19,19.2,640000.0,19.21,19.24,19.19,19.2,640000.0
2015-04-10 13:30:00,19.2,19.24,19.2,19.24,610000.0,19.2,19.24,19.2,19.24,610000.0
2015-04-10 13:40:00,19.23,19.24,19.22,19.22,634000.0,19.23,19.24,19.22,19.22,634000.0
2015-04-10 13:50:00,19.22,19.22,19.2,19.21,372000.0,19.22,19.22,19.2,19.21,372000.0
2015-04-10 14:00:00,19.21,19.22,19.2,19.22,418000.0,19.21,19.22,19.2,19.22,418000.0
2015-04-10 14:10:00,19.22,19.23,19.21,19.22,498000.0,19.22,19.23,19.21,19.22,498000.0
2015-04-10 14:20:00,19.22,19.23,19.19,19.2,534000.0,19.22,19.23,19.19,19.2,534000.0
2015-04-10 14:30:00,19.2,19.2,19.16,19.16,868000.0,19.2,19.2,19.16,19.16,868000.0
2015-04-10 14:40:00,19.16,19.2,19.16,19.19,1168000.0,19.16,19.2,19.16,19.19,1168000.0
2015-04-10 14:50:00,19.19,19.22,19.19,19.19,1420000.0,19.19,19.22,19.19,19.19,1420000.0
2015-04-10 15:00:00,19.2,19.21,19.18,19.2,832000.0,19.2,19.21,19.18,19.2,832000.0
2015-04-10 15:10:00,19.2,19.21,19.16,19.17,1004000.0,19.2,19.21,19.16,19.17,1004000.0
2015-04-10 15:20:00,19.17,19.19,19.17,19.19,732000.0,19.17,19.19,19.17,19.19,732000.0
2015-04-10 15:30:00,19.18,19.19,19.16,19.16,1080000.0,19.18,19.19,19.16,19.16,1080000.0
2015-04-10 15:40:00,19.16,19.17,19.14,19.14,1080000.0,19.16,19.17,19.14,19.14,1080000.0
2015-04-10 15:50:00,19.14,19.14,19.12,19.13,2390000.0,19.14,19.14,19.12,19.13,2390000.0
2015-04-13 09:30:00,19.18,19.25,19.12,19.23,2634000.0,19.18,19.25,19.12,19.23,2634000.0
2015-04-13 09:40:00,19.24,19.26,19.2,19.21,1638000.0,19.24,19.26,19.2,19.21,1638000.0
2015-04-13 09:50:00,19.21,19.23,19.17,19.2,796000.0,19.21,19.23,19.17,19.2,796000.0
2015-04-13 10:00:00,19.2,19.21,19.18,19.19,556000.0,19.2,19.21,19.18,19.19,556000.0
2015-04-13 10:10:00,19.19,19.2,19.15,19.16,570000.0,19.19,19.2,19.15,19.16,570000.0
2015-04-13 10:20:00,19.16,19.18,19.14,19.15,502000.0,19.16,19.18,19.14,19.15,502000.0
2015-04-13 10:30:00,19.15,19.16,19.14,19.15,586000.0,19.15,19.16,19.14,19.15,586000.0
2015-04-13 10:40:00,19.16,19.17,19.15,19.16,720000.0,19.16,19.17,19.15,19.16,720000.0
2015-04-13 10:50:00,19.17,19.17,19.14,19.15,622000.0,19.17,19.17,19.14,19.15,622000.0
2015-04-13 11:00:00,19.15,19.15,19.12,19.13,486000.0,19.15,19.15,19.12,19.13,486000.0
2015-04-13 11:10:00,19.13,19.14,19.08,19.12,1154000.0,19.13,19.14,19.08,19.12,1154000.0
2015-04-13 11:20:00,19.12,19.14,19.11,19.11,284000.0,19.12,19.14,19.11,19.11,284000.0
2015-04-13 11:30:00,19.12,19.15,19.11,19.14,544000.0,19.12,19.15,19.11,19.14,544000.0
2015-04-13 11:40:00,19.14,19.14,19.12,19.13,344000.0,19.14,19.14,19.12,19.13,344000.0
2015-04-13 11:50:00,19.13,19.13,19.1,19.11,264000.0,19.13,19.13,19.1,19.11,264000.0
2015-04-13 12:00:00,19.11,19.12,19.08,19.08,390000.0,19.11,19.12,19.08,19.08,390000.0
2015-04-13 12:10:00,19.08,19.11,19.07,19.09,344000.0,19.08,19.11,19.07,19.09,344000.0
2015-04-13 12:20:00,19.1,19.1,19.05,19.05,730000.0,19.1,19.1,19.05,19.05,730000.0
2015-04-13 12:30:00,19.05,19.08,19.04,19.08,826000.0,19.05,19.08,19.04,19.08,826000.0
2015-04-13 12:40:00,19.08,19.08,19.04,19.05,1156000.0,19.08,19.08,19.04,19.05,1156000.0
2015-04-13 12:50:00,19.05,19.06,19.03,19.05,650000.0,19.05,19.06,19.03,19.05,650000.0
2015-04-13 13:00:00,19.05,19.06,19.04,19.04,402000.0,19.05,19.06,19.04,19.04,402000.0
2015-04-13 13:10:00,19.05,19.05,19.02,19.04,368000.0,19.05,19.05,19.02,19.04,368000.0
2015-04-13 13:20:00,19.05,19.06,19.01,19.02,178000.0,19.05,19.06,19.01,19.02,178000.0
2015-04-13 13:30:00,19.03,19.04,19.02,19.04,724000.0,19.03,19.04,19.02,19.04,724000.0
2015-04-13 13:40:00,19.04,19.04,19.02,19.02,192000.0,19.04,19.04,19.02,19.02,192000.0
2015-04-13 13:50:00,19.02,19.05,19.01,19.05,372000.0,19.02,19.05,19.01,19.05,372000.0
2015-04-13 14:00:00,19.05,19.09,19.04,19.09,362000.0,19.05,19.09,19.04,19.09,362000.0
2015-04-13 14:10:00,19.09,19.09,19.06,19.08,278000.0,19.09,19.09,19.06,19.08,278000.0
2015-04-13 14:20:00,19.08,19.09,19.05,19.07,478000.0,19.08,19.09,19.05,19.07,478000.0
2015-04-13 14:30:00,19.07,19.11,19.07,19.09,638000.0,19.07,19.11,19.07,19.09,638000.0
2015-04-13 14:40:00,19.09,19.1,19.07,19.07,392000.0,19.09,19.1,19.07,19.07,392000.0
2015-04-13 14:50:00,19.07,19.1,19.04,19.09,568000.0,19.07,19.1,19.04,19.09,568000.0
2015-04-13 15:00:00,19.09,19.14,19.08,19.13,618000.0,19.09,19.14,19.08,19.13,618000.0
2015-04-13 15:10:00,19.13,19.14,19.12,19.13,700000.0,19.13,19.14,19.12,19.13,700000.0
2015-04-13 15:20:00,19.13,19.13,19.1,19.12,418000.0,19.13,19.13,19.1,19.12,418000.0
2015-04-13 15:30:00,19.12,19.13,19.11,19.12,784000.0,19.12,19.13,19.11,19.12,784000.0
2015-04-13 15:40:00,19.13,19.14,19.09,19.1,1028000.0,19.13,19.14,19.09,19.1,1028000.0
2015-04-13 15:50:00,19.09,19.14,19.08,19.12,2696000.0,19.09,19.14,19.08,19.12,2696000.0
2015-04-14 09:30:00,19.18,19.39,19.16,19.32,5186000.0,19.18,19.39,19.16,19.32,5186000.0
2015-04-14 09:40:00,19.32,19.33,19.25,19.28,2258000.0,19.32,19.33,19.25,19.28,2258000.0
2015-04-14 09:50:00,19.29,19.31,19.24,19.25,1960000.0,19.29,19.31,19.24,19.25,1960000.0
2015-04-14 10:00:00,19.25,19.25,19.14,19.18,2646000.0,19.25,19.25,19.14,19.18,2646000.0
2015-04-14 10:10:00,19.18,19.22,19.16,19.18,1918000.0,19.18,19.22,19.16,19.18,1918000.0
2015-04-14 10:20:00,19.2,19.21,19.17,19.18,1426000.0,19.2,19.21,19.17,19.18,1426000.0
2015-04-14 10:30:00,19.18,19.18,19.06,19.1,1656000.0,19.18,19.18,19.06,19.1,1656000.0
2015-04-14 10:40:00,19.1,19.12,19.07,19.11,648000.0,19.1,19.12,19.07,19.11,648000.0
2015-04-14 10:50:00,19.11,19.12,19.08,19.11,986000.0,19.11,19.12,19.08,19.11,986000.0
2015-04-14 11:00:00,19.11,19.14,19.09,19.14,1376000.0,19.11,19.14,19.09,19.14,1376000.0
2015-04-14 11:10:00,19.14,19.22,19.14,19.19,804000.0,19.14,19.22,19.14,19.19,804000.0
2015-04-14 11:20:00,19.18,19.2,19.18,19.2,432000.0,19.18,19.2,19.18,19.2,432000.0
2015-04-14 11:30:00,19.2,19.21,19.17,19.17,388000.0,19.2,19.21,19.17,19.17,388000.0
2015-04-14 11:40:00,19.18,19.2,19.17,19.17,412000.0,19.18,19.2,19.17,19.17,412000.0
2015-04-14 11:50:00,19.17,19.2,19.15,19.19,662000.0,19.17,19.2,19.15,19.19,662000.0
2015-04-14 12:00:00,19.19,19.27,19.19,19.27,1266000.0,19.19,19.27,19.19,19.27,1266000.0
2015-04-14 12:10:00,19.26,19.28,19.26,19.27,592000.0,19.26,19.28,19.26,19.27,592000.0
2015-04-14 12:20:00,19.26,19.29,19.26,19.27,674000.0,19.26,19.29,19.26,19.27,674000.0
2015-04-14 12:30:00,19.27,19.31,19.27,19.28,908000.0,19.27,19.31,19.27,19.28,908000.0
2015-04-14 12:40:00,19.27,19.29,19.26,19.26,302000.0,19.27,19.29,19.26,19.26,302000.0
2015-04-14 12:50:00,19.26,19.27,19.25,19.25,420000.0,19.26,19.27,19.25,19.25,420000.0
2015-04-14 13:00:00,19.25,19.26,19.24,19.25,216000.0,19.25,19.26,19.24,19.25,216000.0
2015-04-14 13:10:00,19.24,19.25,19.19,19.19,888000.0,19.24,19.25,19.19,19.19,888000.0
2015-04-14 13:20:00,19.19,19.19,19.18,19.19,202000.0,19.19,19.19,19.18,19.19,202000.0
2015-04-14 13:30:00,19.19,19.24,19.19,19.24,870000.0,19.19,19.24,19.19,19.24,870000.0
2015-04-14 13:40:00,19.23,19.25,19.23,19.24,508000.0,19.23,19.25,19.23,19.24,508000.0
2015-04-14 13:50:00,19.24,19.24,19.15,19.22,466000.0,19.24,19.24,19.15,19.22,466000.0
2015-04-14 14:00:00,19.22,19.24,19.22,19.23,570000.0,19.22,19.24,19.22,19.23,570000.0
2015-04-14 14:10:00,19.24,19.27,19.23,19.27,824000.0,19.24,19.27,19.23,19.27,824000.0
2015-04-14 14:20:00,19.27,19.29,19.25,19.26,818000.0,19.27,19.29,19.25,19.26,818000.0
2015-04-14 14:30:00,19.26,19.26,19.24,19.24,680000.0,19.26,19.26,19.24,19.24,680000.0
2015-04-14 14:40:00,19.24,19.25,19.22,19.23,504000.0,19.24,19.25,19.22,19.23,504000.0
2015-04-14 14:50:00,19.23,19.25,19.22,19.25,916000.0,19.23,19.25,19.22,19.25,916000.0
2015-04-14 15:00:00,19.25,19.27,19.24,19.24,512000.0,19.25,19.27,19.24,19.24,512000.0
2015-04-14 15:10:00,19.25,19.27,19.24,19.27,230000.0,19.25,19.27,19.24,19.27,230000.0
2015-04-14 15:20:00,19.27,19.27,19.24,19.25,656000.0,19.27,19.27,19.24,19.25,656000.0
2015-04-14 15:30:00,19.25,19.27,19.25,19.26,496000.0,19.25,19.27,19.25,19.26,496000.0
2015-04-14 15:40:00,19.26,19.27,19.25,19.26,660000.0,19.26,19.27,19.25,19.26,660000.0
2015-04-14 15:50:00,19.26,19.27,19.24,19.26,2762000.0,19.26,19.27,19.24,19.26,2762000.0
2015-04-15 09:30:00,19.23,19.26,19.12,19.24,4706000.0,19.23,19.26,19.12,19.24,4706000.0
2015-04-15 09:40:00,19.25,19.29,19.2,19.24,1488000.0,19.25,19.29,19.2,19.24,1488000.0
2015-04-15 09:50:00,19.24,19.25,19.14,19.15,1554000.0,19.24,19.25,19.14,19.15,1554000.0
2015-04-15 10:00:00,19.15,19.16,19.11,19.14,1516000.0,19.15,19.16,19.11,19.14,1516000.0
2015-04-15 10:10:00,19.13,19.17,19.09,19.11,958000.0,19.13,19.17,19.09,19.11,958000.0
2015-04-15 10:20:00,19.1,19.11,19.09,19.11,878000.0,19.1,19.11,19.09,19.11,878000.0
2015-04-15 10:30:00,19.11,19.17,19.11,19.12,568000.0,19.11,19.17,19.11,19.12,568000.0
2015-04-15 10:40:00,19.12,19.14,19.1,19.11,604000.0,19.12,19.14,19.1,19.11,604000.0
2015-04-15 10:50:00,19.1,19.17,19.1,19.17,788000.0,19.1,19.17,19.1,19.17,788000.0
2015-04-15 11:00:00,19.17,19.21,19.16,19.18,1318000.0,19.17,19.21,19.16,19.18,1318000.0
2015-04-15 11:10:00,19.18,19.18,19.14,19.16,728000.0,19.18,19.18,19.14,19.16,728000.0
2015-04-15 11:20:00,19.16,19.16,19.11,19.14,542000.0,19.16,19.16,19.11,19.14,542000.0
2015-04-15 11:30:00,19.14,19.14,19.09,19.09,222000.0,19.14,19.14,19.09,19.09,222000.0
2015-04-15 11:40:00,19.09,19.12,19.08,19.12,424000.0,19.09,19.12,19.08,19.12,424000.0
2015-04-15 11:50:00,19.12,19.15,19.12,19.15,418000.0,19.12,19.15,19.12,19.15,418000.0
2015-04-15 12:00:00,19.16,19.17,19.16,19.16,318000.0,19.16,19.17,19.16,19.16,318000.0
2015-04-15 12:10:00,19.17,19.17,19.15,19.16,362000.0,19.17,19.17,19.15,19.16,362000.0
2015-04-15 12:20:00,19.17,19.17,19.15,19.15,150000.0,19.17,19.17,19.15,19.15,150000.0
2015-04-15 12:30:00,19.15,19.16,19.14,19.16,396000.0,19.15,19.16,19.14,19.16,396000.0
2015-04-15 12:40:00,19.17,19.18,19.15,19.17,490000.0,19.17,19.18,19.15,19.17,490000.0
2015-04-15 12:50:00,19.18,19.19,19.17,19.19,278000.0,19.18,19.19,19.17,19.19,278000.0
2015-04-15 13:00:00,19.19,19.19,19.15,19.16,418000.0,19.19,19.19,19.15,19.16,418000.0
2015-04-15 13:10:00,19.16,19.18,19.15,19.17,144000.0,19.16,19.18,19.15,19.17,144000.0
2015-04-15 13:20:00,19.17,19.23,19.17,19.22,588000.0,19.17,19.23,19.17,19.22,588000.0
2015-04-15 13:30:00,19.22,19.24,19.22,19.22,646000.0,19.22,19.24,19.22,19.22,646000.0
2015-04-15 13:40:00,19.22,19.24,19.21,19.23,276000.0,19.22,19.24,19.21,19.23,276000.0
2015-04-15 13:50:00,19.23,19.23,19.22,19.23,196000.0,19.23,19.23,19.22,19.23,196000.0
2015-04-15 14:00:00,19.23,19.25,19.22,19.25,424000.0,19.23,19.25,19.22,19.25,424000.0
2015-04-15 14:10:00,19.25,19.29,19.24,19.28,1018000.0,19.25,19.29,19.24,19.28,1018000.0
2015-04-15 14:20:00,19.28,19.29,19.22,19.23,506000.0,19.28,19.29,19.22,19.23,506000.0
2015-04-15 14:30:00,19.23,19.25,19.23,19.25,232000.0,19.23,19.25,19.23,19.25,232000.0
2015-04-15 14:40:00,19.25,19.26,19.23,19.25,254000.0,19.25,19.26,19.23,19.25,254000.0
2015-04-15 14:50:00,19.24,19.25,19.21,19.21,632000.0,19.24,19.25,19.21,19.21,632000.0
2015-04-15 15:00:00,19.22,19.23,19.2,19.2,292000.0,19.22,19.23,19.2,19.2,292000.0
2015-04-15 15:10:00,19.21,19.22,19.2,19.22,300000.0,19.21,19.22,19.2,19.22,300000.0
2015-04-15 15:20:00,19.22,19.24,19.22,19.23,348000.0,19.22,19.24,19.22,19.23,348000.0
2015-04-15 15:30:00,19.23,19.23,19.19,19.19,778000.0,19.23,19.23,19.19,19.19,778000.0
2015-04-15 15:40:00,19.19,19.2,19.18,19.18,608000.0,19.19,19.2,19.18,19.18,608000.0
2015-04-15 15:50:00,19.18,19.2,19.17,19.17,1362000.0,19.18,19.2,19.17,19.17,1362000.0
2015-04-16 09:30:00,19.18,19.32,19.18,19.2,3532000.0,19.18,19.32,19.18,19.2,3532000.0
2015-04-16 09:40:00,19.19,19.27,19.19,19.25,1012000.0,19.19,19.27,19.19,19.25,1012000.0
2015-04-16 09:50:00,19.26,19.3,19.23,19.27,1024000.0,19.26,19.3,19.23,19.27,1024000.0
2015-04-16 10:00:00,19.27,19.31,19.24,19.24,1342000.0,19.27,19.31,19.24,19.24,1342000.0
2015-04-16 10:10:00,19.24,19.26,19.22,19.26,834000.0,19.24,19.26,19.22,19.26,834000.0
2015-04-16 10:20:00,19.27,19.27,19.23,19.23,718000.0,19.27,19.27,19.23,19.23,718000.0
2015-04-16 10:30:00,19.24,19.25,19.23,19.24,1044000.0,19.24,19.25,19.23,19.24,1044000.0
2015-04-16 10:40:00,19.24,19.29,19.24,19.27,726000.0,19.24,19.29,19.24,19.27,726000.0
2015-04-16 10:50:00,19.27,19.29,19.26,19.28,548000.0,19.27,19.29,19.26,19.28,548000.0
2015-04-16 11:00:00,19.28,19.34,19.28,19.33,858000.0,19.28,19.34,19.28,19.33,858000.0
2015-04-16 11:10:00,19.33,19.37,19.32,19.35,1590000.0,19.33,19.37,19.32,19.35,1590000.0
2015-04-16 11:20:00,19.35,19.36,19.34,19.34,894000.0,19.35,19.36,19.34,19.34,894000.0
2015-04-16 11:30:00,19.34,19.34,19.31,19.33,614000.0,19.34,19.34,19.31,19.33,614000.0
2015-04-16 11:40:00,19.33,19.34,19.3,19.3,540000.0,19.33,19.34,19.3,19.3,540000.0
2015-04-16 11:50:00,19.31,19.32,19.3,19.31,290000.0,19.31,19.32,19.3,19.31,290000.0
2015-04-16 12:00:00,19.3,19.32,19.28,19.29,1048000.0,19.3,19.32,19.28,19.29,1048000.0
2015-04-16 12:10:00,19.3,19.3,19.26,19.26,342000.0,19.3,19.3,19.26,19.26,342000.0
2015-04-16 12:20:00,19.26,19.27,19.24,19.25,680000.0,19.26,19.27,19.24,19.25,680000.0
2015-04-16 12:30:00,19.25,19.28,19.25,19.25,320000.0,19.25,19.28,19.25,19.25,320000.0
2015-04-16 12:40:00,19.25,19.26,19.24,19.25,444000.0,19.25,19.26,19.24,19.25,444000.0
2015-04-16 12:50:00,19.26,19.27,19.25,19.26,530000.0,19.26,19.27,19.25,19.26,530000.0
2015-04-16 13:00:00,19.26,19.27,19.25,19.25,242000.0,19.26,19.27,19.25,19.25,242000.0
2015-04-16 13:10:00,19.26,19.27,19.25,19.26,256000.0,19.26,19.27,19.25,19.26,256000.0
2015-04-16 13:20:00,19.26,19.26,19.23,19.24,388000.0,19.26,19.26,19.23,19.24,388000.0
2015-04-16 13:30:00,19.24,19.24,19.21,19.22,534000.0,19.24,19.24,19.21,19.22,534000.0
2015-04-16 13:40:00,19.23,19.28,19.23,19.28,408000.0,19.23,19.28,19.23,19.28,408000.0
2015-04-16 13:50:00,19.28,19.3,19.28,19.3,376000.0,19.28,19.3,19.28,19.3,376000.0
2015-04-16 14:00:00,19.3,19.31,19.28,19.29,510000.0,19.3,19.31,19.28,19.29,510000.0
2015-04-16 14:10:00,19.29,19.32,19.29,19.31,472000.0,19.29,19.32,19.29,19.31,472000.0
2015-04-16 14:20:00,19.31,19.32,19.3,19.31,436000.0,19.31,19.32,19.3,19.31,436000.0
2015-04-16 14:30:00,19.31,19.32,19.3,19.32,274000.0,19.31,19.32,19.3,19.32,274000.0
2015-04-16 14:40:00,19.32,19.33,19.3,19.31,404000.0,19.32,19.33,19.3,19.31,404000.0
2015-04-16 14:50:00,19.3,19.31,19.29,19.29,342000.0,19.3,19.31,19.29,19.29,342000.0
2015-04-16 15:00:00,19.29,19.31,19.29,19.31,558000.0,19.29,19.31,19.29,19.31,558000.0
2015-04-16 15:10:00,19.3,19.31,19.29,19.3,488000.0,19.3,19.31,19.29,19.3,488000.0
2015-04-16 15:20:00,19.3,19.31,19.27,19.27,836000.0,19.3,19.31,19.27,19.27,836000.0
2015-04-16 15:30:00,19.27,19.32,19.27,19.32,1078000.0,19.27,19.32,19.27,19.32,1078000.0
2015-04-16 15:40:00,19.32,19.33,19.3,19.32,1334000.0,19.32,19.33,19.3,19.32,1334000.0
2015-04-16 15:50:00,19.32,19.32,19.29,19.3,3528000.0,19.32,19.32,19.29,19.3,3528000.0
2015-04-17 09:30:00,19.13,19.18,19.11,19.16,4644000.0,19.13,19.18,19.11,19.16,4644000.0
2015-04-17 09:40:00,19.16,19.17,19.04,19.07,2970000.0,19.16,19.17,19.04,19.07,2970000.0
2015-04-17 09:50:00,19.06,19.13,19.04,19.09,1530000.0,19.06,19.13,19.04,19.09,1530000.0
2015-04-17 10:00:00,19.09,19.11,19.02,19.03,1290000.0,19.09,19.11,19.02,19.03,1290000.0
2015-04-17 10:10:00,19.04,19.09,19.02,19.06,1532000.0,19.04,19.09,19.02,19.06,1532000.0
2015-04-17 10:20:00,19.06,19.08,19.03,19.04,1014000.0,19.06,19.08,19.03,19.04,1014000.0
2015-04-17 10:30:00,19.03,19.11,19.03,19.08,1088000.0,19.03,19.11,19.03,19.08,1088000.0
2015-04-17 10:40:00,19.09,19.11,19.08,19.1,386000.0,19.09,19.11,19.08,19.1,386000.0
2015-04-17 10:50:00,19.09,19.09,19.04,19.04,814000.0,19.09,19.09,19.04,19.04,814000.0
2015-04-17 11:00:00,19.05,19.05,19.01,19.02,880000.0,19.05,19.05,19.01,19.02,880000.0
2015-04-17 11:10:00,19.02,19.02,18.98,18.98,2000000.0,19.02,19.02,18.98,18.98,2000000.0
2015-04-17 11:20:00,18.98,19.01,18.97,18.98,1098000.0,18.98,19.01,18.97,18.98,1098000.0
2015-04-17 11:30:00,18.99,18.99,18.93,18.94,1014000.0,18.99,18.99,18.93,18.94,1014000.0
2015-04-17 11:40:00,18.93,18.94,18.89,18.91,1380000.0,18.93,18.94,18.89,18.91,1380000.0
2015-04-17 11:50:00,18.91,18.92,18.89,18.9,1008000.0,18.91,18.92,18.89,18.9,1008000.0
2015-04-17 12:00:00,18.9,18.91,18.86,18.87,1068000.0,18.9,18.91,18.86,18.87,1068000.0
2015-04-17 12:10:00,18.86,18.87,18.83,18.86,1606000.0,18.86,18.87,18.83,18.86,1606000.0
2015-04-17 12:20:00,18.86,18.89,18.86,18.88,486000.0,18.86,18.89,18.86,18.88,486000.0
2015-04-17 12:30:00,18.88,18.89,18.85,18.88,724000.0,18.88,18.89,18.85,18.88,724000.0
2015-04-17 12:40:00,18.88,18.89,18.85,18.86,414000.0,18.88,18.89,18.85,18.86,414000.0
2015-04-17 12:50:00,18.86,18.93,18.86,18.93,960000.0,18.86,18.93,18.86,18.93,960000.0
2015-04-17 13:00:00,18.93,18.97,18.92,18.96,1240000.0,18.93,18.97,18.92,18.96,1240000.0
2015-04-17 13:10:00,18.96,18.96,18.91,18.93,670000.0,18.96,18.96,18.91,18.93,670000.0
2015-04-17 13:20:00,18.93,18.93,18.89,18.91,788000.0,18.93,18.93,18.89,18.91,788000.0
2015-04-17 13:30:00,18.9,18.91,18.88,18.9,606000.0,18.9,18.91,18.88,18.9,606000.0
2015-04-17 13:40:00,18.89,18.9,18.88,18.88,422000.0,18.89,18.9,18.88,18.88,422000.0
2015-04-17 13:50:00,18.88,18.89,18.84,18.87,1072000.0,18.88,18.89,18.84,18.87,1072000.0
2015-04-17 14:00:00,18.87,18.88,18.84,18.84,610000.0,18.87,18.88,18.84,18.84,610000.0
2015-04-17 14:10:00,18.84,18.85,18.78,18.79,1010000.0,18.84,18.85,18.78,18.79,1010000.0
2015-04-17 14:20:00,18.8,18.83,18.78,18.82,1450000.0,18.8,18.83,18.78,18.82,1450000.0
2015-04-17 14:30:00,18.82,18.85,18.81,18.82,1200000.0,18.82,18.85,18.81,18.82,1200000.0
2015-04-17 14:40:00,18.82,18.83,18.79,18.8,1142000.0,18.82,18.83,18.79,18.8,1142000.0
2015-04-17 14:50:00,18.8,18.81,18.77,18.79,1506000.0,18.8,18.81,18.77,18.79,1506000.0
2015-04-17 15:00:00,18.78,18.79,18.76,18.77,1226000.0,18.78,18.79,18.76,18.77,1226000.0
2015-04-17 15:10:00,18.77,18.79,18.76,18.76,1488000.0,18.77,18.79,18.76,18.76,1488000.0
2015-04-17 15:20:00,18.76,18.81,18.72,18.81,3840000.0,18.76,18.81,18.72,18.81,3840000.0
2015-04-17 15:30:00,18.81,18.85,18.8,18.82,2584000.0,18.81,18.85,18.8,18.82,2584000.0
2015-04-17 15:40:00,18.82,18.83,18.8,18.81,2688000.0,18.82,18.83,18.8,18.81,2688000.0
2015-04-17 15:50:00,18.81,18.81,18.77,18.78,6028000.0,18.81,18.81,18.77,18.78,6028000.0
2015-04-20 09:30:00,18.93,19.01,18.85,18.93,3800000.0,18.93,19.01,18.85,18.93,3800000.0
2015-04-20 09:40:00,18.95,19.06,18.93,19.02,2000000.0,18.95,19.06,18.93,19.02,2000000.0
2015-04-20 09:50:00,19.02,19.04,19.0,19.03,1002000.0,19.02,19.04,19.0,19.03,1002000.0
2015-04-20 10:00:00,19.03,19.04,19.01,19.02,2272000.0,19.03,19.04,19.01,19.02,2272000.0
2015-04-20 10:10:00,19.02,19.02,18.99,19.0,1238000.0,19.02,19.02,18.99,19.0,1238000.0
2015-04-20 10:20:00,19.0,19.03,18.99,19.01,834000.0,19.0,19.03,18.99,19.01,834000.0
2015-04-20 10:30:00,19.0,19.02,19.0,19.01,736000.0,19.0,19.02,19.0,19.01,736000.0
2015-04-20 10:40:00,19.0,19.03,19.0,19.03,788000.0,19.0,19.03,19.0,19.03,788000.0
2015-04-20 10:50:00,19.02,19.09,19.02,19.08,1378000.0,19.02,19.09,19.02,19.08,1378000.0
2015-04-20 11:00:00,19.08,19.13,19.08,19.1,1034000.0,19.08,19.13,19.08,19.1,1034000.0
2015-04-20 11:10:00,19.1,19.11,19.07,19.11,928000.0,19.1,19.11,19.07,19.11,928000.0
2015-04-20 11:20:00,19.1,19.15,19.1,19.14,706000.0,19.1,19.15,19.1,19.14,706000.0
2015-04-20 11:30:00,19.14,19.18,19.12,19.12,916000.0,19.14,19.18,19.12,19.12,916000.0
2015-04-20 11:40:00,19.12,19.18,19.12,19.17,956000.0,19.12,19.18,19.12,19.17,956000.0
2015-04-20 11:50:00,19.17,19.19,19.16,19.19,1050000.0,19.17,19.19,19.16,19.19,1050000.0
2015-04-20 12:00:00,19.18,19.2,19.18,19.19,1062000.0,19.18,19.2,19.18,19.19,1062000.0
2015-04-20 12:10:00,19.19,19.19,19.16,19.16,644000.0,19.19,19.19,19.16,19.16,644000.0
2015-04-20 12:20:00,19.16,19.17,19.13,19.17,1228000.0,19.16,19.17,19.13,19.17,1228000.0
2015-04-20 12:30:00,19.16,19.17,19.11,19.13,2406000.0,19.16,19.17,19.11,19.13,2406000.0
2015-04-20 12:40:00,19.13,19.19,19.13,19.18,1014000.0,19.13,19.19,19.13,19.18,1014000.0
2015-04-20 12:50:00,19.19,19.27,19.19,19.26,1836000.0,19.19,19.27,19.19,19.26,1836000.0
2015-04-20 13:00:00,19.26,19.3,19.25,19.29,2122000.0,19.26,19.3,19.25,19.29,2122000.0
2015-04-20 13:10:00,19.29,19.33,19.29,19.33,2344000.0,19.29,19.33,19.29,19.33,2344000.0
2015-04-20 13:20:00,19.33,19.33,19.3,19.32,1472000.0,19.33,19.33,19.3,19.32,1472000.0
2015-04-20 13:30:00,19.32,19.35,19.32,19.34,1692000.0,19.32,19.35,19.32,19.34,1692000.0
2015-04-20 13:40:00,19.34,19.36,19.33,19.36,1198000.0,19.34,19.36,19.33,19.36,1198000.0
2015-04-20 13:50:00,19.36,19.39,19.35,19.38,1480000.0,19.36,19.39,19.35,19.38,1480000.0
2015-04-20 14:00:00,19.38,19.42,19.38,19.4,2508000.0,19.38,19.42,19.38,19.4,2508000.0
2015-04-20 14:10:00,19.4,19.43,19.39,19.41,2128000.0,19.4,19.43,19.39,19.41,2128000.0
2015-04-20 14:20:00,19.42,19.42,19.39,19.41,2588000.0,19.42,19.42,19.39,19.41,2588000.0
2015-04-20 14:30:00,19.4,19.45,19.4,19.44,1714000.0,19.4,19.45,19.4,19.44,1714000.0
2015-04-20 14:40:00,19.44,19.45,19.41,19.45,1300000.0,19.44,19.45,19.41,19.45,1300000.0
2015-04-20 14:50:00,19.45,19.46,19.43,19.44,1926000.0,19.45,19.46,19.43,19.44,1926000.0
2015-04-20 15:00:00,19.45,19.47,19.44,19.47,3198000.0,19.45,19.47,19.44,19.47,3198000.0
2015-04-20 15:10:00,19.47,19.59,19.47,19.57,4970000.0,19.47,19.59,19.47,19.57,4970000.0
2015-04-20 15:20:00,19.57,19.6,19.53,19.55,3634000.0,19.57,19.6,19.53,19.55,3634000.0
2015-04-20 15:30:00,19.55,19.57,19.5,19.5,3842000.0,19.55,19.57,19.5,19.5,3842000.0
2015-04-20 15:40:00,19.5,19.53,19.48,19.51,3292000.0,19.5,19.53,19.48,19.51,3292000.0
2015-04-20 15:50:00,19.51,19.51,19.47,19.48,4336000.0,19.51,19.51,19.47,19.48,4336000.0
2015-04-21 09:30:00,19.57,19.64,19.45,19.51,5838000.0,19.57,19.64,19.45,19.51,5838000.0
2015-04-21 09:40:00,19.51,19.54,19.43,19.52,2820000.0,19.51,19.54,19.43,19.52,2820000.0
2015-04-21 09:50:00,19.53,19.56,19.43,19.46,2210000.0,19.53,19.56,19.43,19.46,2210000.0
2015-04-21 10:00:00,19.46,19.53,19.43,19.44,4170000.0,19.46,19.53,19.43,19.44,4170000.0
2015-04-21 10:10:00,19.44,19.49,19.4,19.46,3088000.0,19.44,19.49,19.4,19.46,3088000.0
2015-04-21 10:20:00,19.46,19.48,19.38,19.39,2698000.0,19.46,19.48,19.38,19.39,2698000.0
2015-04-21 10:30:00,19.39,19.42,19.37,19.4,2346000.0,19.39,19.42,19.37,19.4,2346000.0
2015-04-21 10:40:00,19.4,19.41,19.34,19.35,2244000.0,19.4,19.41,19.34,19.35,2244000.0
2015-04-21 10:50:00,19.35,19.41,19.34,19.38,2050000.0,19.35,19.41,19.34,19.38,2050000.0
2015-04-21 11:00:00,19.37,19.43,19.37,19.41,1372000.0,19.37,19.43,19.37,19.41,1372000.0
2015-04-21 11:10:00,19.41,19.44,19.38,19.42,1802000.0,19.41,19.44,19.38,19.42,1802000.0
2015-04-21 11:20:00,19.42,19.46,19.42,19.45,1516000.0,19.42,19.46,19.42,19.45,1516000.0
2015-04-21 11:30:00,19.44,19.56,19.44,19.51,2714000.0,19.44,19.56,19.44,19.51,2714000.0
2015-04-21 11:40:00,19.51,19.56,19.48,19.5,3072000.0,19.51,19.56,19.48,19.5,3072000.0
2015-04-21 11:50:00,19.5,19.52,19.48,19.51,1656000.0,19.5,19.52,19.48,19.51,1656000.0
2015-04-21 12:00:00,19.5,19.55,19.49,19.54,1410000.0,19.5,19.55,19.49,19.54,1410000.0
2015-04-21 12:10:00,19.54,19.55,19.51,19.52,852000.0,19.54,19.55,19.51,19.52,852000.0
2015-04-21 12:20:00,19.52,19.56,19.51,19.55,1174000.0,19.52,19.56,19.51,19.55,1174000.0
2015-04-21 12:30:00,19.55,19.59,19.53,19.59,1630000.0,19.55,19.59,19.53,19.59,1630000.0
2015-04-21 12:40:00,19.59,19.6,19.56,19.57,728000.0,19.59,19.6,19.56,19.57,728000.0
2015-04-21 12:50:00,19.57,19.58,19.55,19.57,772000.0,19.57,19.58,19.55,19.57,772000.0
2015-04-21 13:00:00,19.57,19.62,19.56,19.6,1478000.0,19.57,19.62,19.56,19.6,1478000.0
2015-04-21 13:10:00,19.6,19.63,19.6,19.61,1126000.0,19.6,19.63,19.6,19.61,1126000.0
2015-04-21 13:20:00,19.61,19.62,19.6,19.6,1018000.0,19.61,19.62,19.6,19.6,1018000.0
2015-04-21 13:30:00,19.61,19.62,19.59,19.61,1454000.0,19.61,19.62,19.59,19.61,1454000.0
2015-04-21 13:40:00,19.61,19.64,19.6,19.61,1112000.0,19.61,19.64,19.6,19.61,1112000.0
2015-04-21 13:50:00,19.61,19.63,19.6,19.61,618000.0,19.61,19.63,19.6,19.61,618000.0
2015-04-21 14:00:00,19.6,19.62,19.59,19.62,1328000.0,19.6,19.62,19.59,19.62,1328000.0
2015-04-21 14:10:00,19.62,19.67,19.61,19.66,1556000.0,19.62,19.67,19.61,19.66,1556000.0
2015-04-21 14:20:00,19.66,19.69,19.65,19.68,1358000.0,19.66,19.69,19.65,19.68,1358000.0
2015-04-21 14:30:00,19.68,19.73,19.67,19.67,3008000.0,19.68,19.73,19.67,19.67,3008000.0
2015-04-21 14:40:00,19.67,19.67,19.61,19.62,2578000.0,19.67,19.67,19.61,19.62,2578000.0
2015-04-21 14:50:00,19.62,19.64,19.6,19.63,1824000.0,19.62,19.64,19.6,19.63,1824000.0
2015-04-21 15:00:00,19.63,19.67,19.62,19.67,1708000.0,19.63,19.67,19.62,19.67,1708000.0
2015-04-21 15:10:00,19.66,19.68,19.65,19.65,1806000.0,19.66,19.68,19.65,19.65,1806000.0
2015-04-21 15:20:00,19.65,19.65,19.59,19.59,2296000.0,19.65,19.65,19.59,19.59,2296000.0
2015-04-21 15:30:00,19.59,19.6,19.51,19.55,2736000.0,19.59,19.6,19.51,19.55,2736000.0
2015-04-21 15:40:00,19.55,19.59,19.55,19.56,1312000.0,19.55,19.59,19.55,19.56,1312000.0
2015-04-21 15:50:00,19.56,19.6,19.54,19.56,4060000.0,19.56,19.6,19.54,19.56,4060000.0
2015-04-22 09:30:00,19.6,19.63,19.56,19.56,2534000.0,19.6,19.63,19.56,19.56,2534000.0
2015-04-22 09:40:00,19.57,19.61,19.52,19.55,2654000.0,19.57,19.61,19.52,19.55,2654000.0
2015-04-22 09:50:00,19.55,19.57,19.48,19.5,2374000.0,19.55,19.57,19.48,19.5,2374000.0
2015-04-22 10:00:00,19.5,19.53,19.4,19.42,4296000.0,19.5,19.53,19.4,19.42,4296000.0
2015-04-22 10:10:00,19.43,19.48,19.4,19.47,2112000.0,19.43,19.48,19.4,19.47,2112000.0
2015-04-22 10:20:00,19.47,19.52,19.44,19.5,1818000.0,19.47,19.52,19.44,19.5,1818000.0
2015-04-22 10:30:00,19.5,19.53,19.46,19.46,686000.0,19.5,19.53,19.46,19.46,686000.0
2015-04-22 10:40:00,19.46,19.55,19.45,19.55,1414000.0,19.46,19.55,19.45,19.55,1414000.0
2015-04-22 10:50:00,19.54,19.57,19.53,19.57,1954000.0,19.54,19.57,19.53,19.57,1954000.0
2015-04-22 11:00:00,19.57,19.61,19.57,19.61,2008000.0,19.57,19.61,19.57,19.61,2008000.0
2015-04-22 11:10:00,19.61,19.62,19.58,19.58,2416000.0,19.61,19.62,19.58,19.58,2416000.0
2015-04-22 11:20:00,19.59,19.59,19.55,19.59,1700000.0,19.59,19.59,19.55,19.59,1700000.0
2015-04-22 11:30:00,19.59,19.66,19.58,19.66,1710000.0,19.59,19.66,19.58,19.66,1710000.0
2015-04-22 11:40:00,19.66,19.71,19.65,19.68,1976000.0,19.66,19.71,19.65,19.68,1976000.0
2015-04-22 11:50:00,19.68,19.7,19.66,19.69,1390000.0,19.68,19.7,19.66,19.69,1390000.0
2015-04-22 12:00:00,19.69,19.7,19.66,19.67,1492000.0,19.69,19.7,19.66,19.67,1492000.0
2015-04-22 12:10:00,19.67,19.67,19.61,19.61,1426000.0,19.67,19.67,19.61,19.61,1426000.0
2015-04-22 12:20:00,19.62,19.63,19.59,19.61,814000.0,19.62,19.63,19.59,19.61,814000.0
2015-04-22 12:30:00,19.61,19.62,19.53,19.55,1582000.0,19.61,19.62,19.53,19.55,1582000.0
2015-04-22 12:40:00,19.56,19.58,19.52,19.55,806000.0,19.56,19.58,19.52,19.55,806000.0
2015-04-22 12:50:00,19.55,19.56,19.54,19.54,360000.0,19.55,19.56,19.54,19.54,360000.0
2015-04-22 13:00:00,19.55,19.56,19.53,19.54,924000.0,19.55,19.56,19.53,19.54,924000.0
2015-04-22 13:10:00,19.55,19.57,19.52,19.54,536000.0,19.55,19.57,19.52,19.54,536000.0
2015-04-22 13:20:00,19.54,19.54,19.51,19.51,850000.0,19.54,19.54,19.51,19.51,850000.0
2015-04-22 13:30:00,19.51,19.53,19.5,19.51,776000.0,19.51,19.53,19.5,19.51,776000.0
2015-04-22 13:40:00,19.5,19.51,19.49,19.5,886000.0,19.5,19.51,19.49,19.5,886000.0
2015-04-22 13:50:00,19.5,19.51,19.46,19.48,1124000.0,19.5,19.51,19.46,19.48,1124000.0
2015-04-22 14:00:00,19.49,19.55,19.48,19.54,1380000.0,19.49,19.55,19.48,19.54,1380000.0
2015-04-22 14:10:00,19.54,19.55,19.52,19.54,580000.0,19.54,19.55,19.52,19.54,580000.0
2015-04-22 14:20:00,19.54,19.56,19.53,19.54,274000.0,19.54,19.56,19.53,19.54,274000.0
2015-04-22 14:30:00,19.55,19.59,19.55,19.57,1782000.0,19.55,19.59,19.55,19.57,1782000.0
2015-04-22 14:40:00,19.57,19.59,19.55,19.58,1206000.0,19.57,19.59,19.55,19.58,1206000.0
2015-04-22 14:50:00,19.58,19.58,19.53,19.54,998000.0,19.58,19.58,19.53,19.54,998000.0
2015-04-22 15:00:00,19.54,19.56,19.54,19.54,360000.0,19.54,19.56,19.54,19.54,360000.0
2015-04-22 15:10:00,19.55,19.55,19.52,19.52,536000.0,19.55,19.55,19.52,19.52,536000.0
2015-04-22 15:20:00,19.52,19.54,19.5,19.5,1106000.0,19.52,19.54,19.5,19.5,1106000.0
2015-04-22 15:30:00,19.51,19.52,19.49,19.5,982000.0,19.51,19.52,19.49,19.5,982000.0
2015-04-22 15:40:00,19.5,19.51,19.48,19.49,1714000.0,19.5,19.51,19.48,19.49,1714000.0
2015-04-22 15:50:00,19.48,19.51,19.48,19.49,3200000.0,19.48,19.51,19.48,19.49,3200000.0
2015-04-23 09:30:00,19.51,19.52,19.44,19.49,5172000.0,19.51,19.52,19.44,19.49,5172000.0
2015-04-23 09:40:00,19.49,19.5,19.44,19.48,2766000.0,19.49,19.5,19.44,19.48,2766000.0
2015-04-23 09:50:00,19.47,19.5,19.46,19.48,1220000.0,19.47,19.5,19.46,19.48,1220000.0
2015-04-23 10:00:00,19.5,19.53,19.45,19.5,1804000.0,19.5,19.53,19.45,19.5,1804000.0
2015-04-23 10:10:00,19.51,19.51,19.42,19.43,2096000.0,19.51,19.51,19.42,19.43,2096000.0
2015-04-23 10:20:00,19.43,19.44,19.39,19.4,2820000.0,19.43,19.44,19.39,19.4,2820000.0
2015-04-23 10:30:00,19.4,19.41,19.36,19.36,2414000.0,19.4,19.41,19.36,19.36,2414000.0
2015-04-23 10:40:00,19.36,19.39,19.33,19.34,2054000.0,19.36,19.39,19.33,19.34,2054000.0
2015-04-23 10:50:00,19.34,19.35,19.31,19.31,1698000.0,19.34,19.35,19.31,19.31,1698000.0
2015-04-23 11:00:00,19.31,19.41,19.31,19.4,2298000.0,19.31,19.41,19.31,19.4,2298000.0
2015-04-23 11:10:00,19.4,19.41,19.37,19.38,1828000.0,19.4,19.41,19.37,19.38,1828000.0
2015-04-23 11:20:00,19.37,19.39,19.35,19.37,1334000.0,19.37,19.39,19.35,19.37,1334000.0
2015-04-23 11:30:00,19.37,19.39,19.35,19.38,752000.0,19.37,19.39,19.35,19.38,752000.0
2015-04-23 11:40:00,19.38,19.4,19.36,19.36,796000.0,19.38,19.4,19.36,19.36,796000.0
2015-04-23 11:50:00,19.36,19.38,19.33,19.35,1942000.0,19.36,19.38,19.33,19.35,1942000.0
2015-04-23 12:00:00,19.35,19.35,19.31,19.32,1486000.0,19.35,19.35,19.31,19.32,1486000.0
2015-04-23 12:10:00,19.33,19.34,19.32,19.33,1488000.0,19.33,19.34,19.32,19.33,1488000.0
2015-04-23 12:20:00,19.34,19.37,19.32,19.36,1206000.0,19.34,19.37,19.32,19.36,1206000.0
2015-04-23 12:30:00,19.36,19.41,19.34,19.4,1620000.0,19.36,19.41,19.34,19.4,1620000.0
2015-04-23 12:40:00,19.39,19.42,19.38,19.4,1716000.0,19.39,19.42,19.38,19.4,1716000.0
2015-04-23 12:50:00,19.4,19.44,19.4,19.44,1928000.0,19.4,19.44,19.4,19.44,1928000.0
2015-04-23 13:00:00,19.44,19.45,19.42,19.43,1248000.0,19.44,19.45,19.42,19.43,1248000.0
2015-04-23 13:10:00,19.42,19.46,19.41,19.45,986000.0,19.42,19.46,19.41,19.45,986000.0
2015-04-23 13:20:00,19.45,19.46,19.4,19.41,1650000.0,19.45,19.46,19.4,19.41,1650000.0
2015-04-23 13:30:00,19.4,19.43,19.39,19.42,616000.0,19.4,19.43,19.39,19.42,616000.0
2015-04-23 13:40:00,19.42,19.43,19.39,19.42,870000.0,19.42,19.43,19.39,19.42,870000.0
2015-04-23 13:50:00,19.42,19.43,19.4,19.41,514000.0,19.42,19.43,19.4,19.41,514000.0
2015-04-23 14:00:00,19.4,19.43,19.38,19.42,1554000.0,19.4,19.43,19.38,19.42,1554000.0
2015-04-23 14:10:00,19.42,19.43,19.41,19.43,1042000.0,19.42,19.43,19.41,19.43,1042000.0
2015-04-23 14:20:00,19.43,19.44,19.42,19.43,818000.0,19.43,19.44,19.42,19.43,818000.0
2015-04-23 14:30:00,19.43,19.45,19.43,19.44,766000.0,19.43,19.45,19.43,19.44,766000.0
2015-04-23 14:40:00,19.45,19.46,19.44,19.46,1312000.0,19.45,19.46,19.44,19.46,1312000.0
2015-04-23 14:50:00,19.46,19.47,19.43,19.44,1522000.0,19.46,19.47,19.43,19.44,1522000.0
2015-04-23 15:00:00,19.44,19.46,19.44,19.45,1430000.0,19.44,19.46,19.44,19.45,1430000.0
2015-04-23 15:10:00,19.45,19.53,19.45,19.5,2806000.0,19.45,19.53,19.45,19.5,2806000.0
2015-04-23 15:20:00,19.51,19.59,19.49,19.59,3892000.0,19.51,19.59,19.49,19.59,3892000.0
2015-04-23 15:30:00,19.59,19.59,19.53,19.57,2636000.0,19.59,19.59,19.53,19.57,2636000.0
2015-04-23 15:40:00,19.57,19.57,19.55,19.55,2888000.0,19.57,19.57,19.55,19.55,2888000.0
2015-04-23 15:50:00,19.55,19.55,19.45,19.5,6438000.0,19.55,19.55,19.45,19.5,6438000.0
2015-04-24 09:30:00,21.96,22.46,21.95,22.23,50778000.0,21.96,22.46,21.95,22.23,50778000.0
2015-04-24 09:40:00,22.23,22.37,22.16,22.35,18214000.0,22.23,22.37,22.16,22.35,18214000.0
2015-04-24 09:50:00,22.35,22.62,22.33,22.58,21254000.0,22.35,22.62,22.33,22.58,21254000.0
2015-04-24 10:00:00,22.58,22.63,22.36,22.52,16338000.0,22.58,22.63,22.36,22.52,16338000.0
2015-04-24 10:10:00,22.52,22.57,22.4,22.46,10894000.0,22.52,22.57,22.4,22.46,10894000.0
2015-04-24 10:20:00,22.46,22.48,22.37,22.39,7284000.0,22.46,22.48,22.37,22.39,7284000.0
2015-04-24 10:30:00,22.39,22.44,22.3,22.36,7370000.0,22.39,22.44,22.3,22.36,7370000.0
2015-04-24 10:40:00,22.36,22.38,22.32,22.37,5258000.0,22.36,22.38,22.32,22.37,5258000.0
2015-04-24 10:50:00,22.37,22.38,22.22,22.24,9540000.0,22.37,22.38,22.22,22.24,9540000.0
2015-04-24 11:00:00,22.25,22.28,22.18,22.26,7646000.0,22.25,22.28,22.18,22.26,7646000.0
2015-04-24 11:10:00,22.26,22.32,22.23,22.31,4476000.0,22.26,22.32,22.23,22.31,4476000.0
2015-04-24 11:20:00,22.31,22.37,22.28,22.34,4338000.0,22.31,22.37,22.28,22.34,4338000.0
2015-04-24 11:30:00,22.34,22.38,22.31,22.35,3576000.0,22.34,22.38,22.31,22.35,3576000.0
2015-04-24 11:40:00,22.35,22.38,22.28,22.28,4958000.0,22.35,22.38,22.28,22.28,4958000.0
2015-04-24 11:50:00,22.29,22.35,22.28,22.35,2738000.0,22.29,22.35,22.28,22.35,2738000.0
2015-04-24 12:00:00,22.35,22.44,22.35,22.41,5090000.0,22.35,22.44,22.35,22.41,5090000.0
2015-04-24 12:10:00,22.41,22.48,22.39,22.46,5064000.0,22.41,22.48,22.39,22.46,5064000.0
2015-04-24 12:20:00,22.46,22.5,22.44,22.48,4740000.0,22.46,22.5,22.44,22.48,4740000.0
2015-04-24 12:30:00,22.48,22.51,22.41,22.42,5130000.0,22.48,22.51,22.41,22.42,5130000.0
2015-04-24 12:40:00,22.42,22.49,22.41,22.48,3110000.0,22.42,22.49,22.41,22.48,3110000.0
2015-04-24 12:50:00,22.47,22.5,22.45,22.45,2668000.0,22.47,22.5,22.45,22.45,2668000.0
2015-04-24 13:00:00,22.45,22.45,22.39,22.44,2954000.0,22.45,22.45,22.39,22.44,2954000.0
2015-04-24 13:10:00,22.44,22.5,22.44,22.49,3442000.0,22.44,22.5,22.44,22.49,3442000.0
2015-04-24 13:20:00,22.49,22.53,22.47,22.5,3972000.0,22.49,22.53,22.47,22.5,3972000.0
2015-04-24 13:30:00,22.5,22.51,22.39,22.4,3464000.0,22.5,22.51,22.39,22.4,3464000.0
2015-04-24 13:40:00,22.4,22.44,22.38,22.42,2990000.0,22.4,22.44,22.38,22.42,2990000.0
2015-04-24 13:50:00,22.41,22.41,22.35,22.38,2842000.0,22.41,22.41,22.35,22.38,2842000.0
2015-04-24 14:00:00,22.38,22.42,22.38,22.4,1710000.0,22.38,22.42,22.38,22.4,1710000.0
2015-04-24 14:10:00,22.39,22.4,22.32,22.32,2918000.0,22.39,22.4,22.32,22.32,2918000.0
2015-04-24 14:20:00,22.33,22.34,22.3,22.34,2156000.0,22.33,22.34,22.3,22.34,2156000.0
2015-04-24 14:30:00,22.34,22.36,22.27,22.31,2534000.0,22.34,22.36,22.27,22.31,2534000.0
2015-04-24 14:40:00,22.31,22.37,22.29,22.34,2042000.0,22.31,22.37,22.29,22.34,2042000.0
2015-04-24 14:50:00,22.33,22.37,22.3,22.34,1936000.0,22.33,22.37,22.3,22.34,1936000.0
2015-04-24 15:00:00,22.34,22.37,22.33,22.34,1842000.0,22.34,22.37,22.33,22.34,1842000.0
2015-04-24 15:10:00,22.34,22.35,22.29,22.3,2484000.0,22.34,22.35,22.29,22.3,2484000.0
2015-04-24 15:20:00,22.3,22.36,22.29,22.36,3492000.0,22.3,22.36,22.29,22.36,3492000.0
2015-04-24 15:30:00,22.35,22.41,22.35,22.4,4104000.0,22.35,22.41,22.35,22.4,4104000.0
2015-04-24 15:40:00,22.4,22.42,22.35,22.36,5138000.0,22.4,22.42,22.35,22.36,5138000.0
2015-04-24 15:50:00,22.36,22.36,22.25,22.26,12070000.0,22.36,22.36,22.25,22.26,12070000.0
2015-04-27 09:30:00,22.19,22.34,22.13,22.33,12294000.0,22.19,22.34,22.13,22.33,12294000.0
2015-04-27 09:40:00,22.33,22.35,22.13,22.26,5718000.0,22.33,22.35,22.13,22.26,5718000.0
2015-04-27 09:50:00,22.27,22.33,22.23,22.24,3072000.0,22.27,22.33,22.23,22.24,3072000.0
2015-04-27 10:00:00,22.23,22.29,22.21,22.22,3936000.0,22.23,22.29,22.21,22.22,3936000.0
2015-04-27 10:10:00,22.22,22.22,22.1,22.12,4168000.0,22.22,22.22,22.1,22.12,4168000.0
2015-04-27 10:20:00,22.12,22.15,22.08,22.15,4452000.0,22.12,22.15,22.08,22.15,4452000.0
2015-04-27 10:30:00,22.14,22.15,22.09,22.1,2226000.0,22.14,22.15,22.09,22.1,2226000.0
2015-04-27 10:40:00,22.11,22.17,22.09,22.1,2100000.0,22.11,22.17,22.09,22.1,2100000.0
2015-04-27 10:50:00,22.1,22.15,22.09,22.15,1242000.0,22.1,22.15,22.09,22.15,1242000.0
2015-04-27 11:00:00,22.14,22.15,22.11,22.14,1100000.0,22.14,22.15,22.11,22.14,1100000.0
2015-04-27 11:10:00,22.14,22.2,22.13,22.19,1392000.0,22.14,22.2,22.13,22.19,1392000.0
2015-04-27 11:20:00,22.19,22.23,22.19,22.22,1480000.0,22.19,22.23,22.19,22.22,1480000.0
2015-04-27 11:30:00,22.22,22.23,22.16,22.19,1378000.0,22.22,22.23,22.16,22.19,1378000.0
2015-04-27 11:40:00,22.19,22.2,22.15,22.16,962000.0,22.19,22.2,22.15,22.16,962000.0
2015-04-27 11:50:00,22.15,22.16,22.11,22.13,928000.0,22.15,22.16,22.11,22.13,928000.0
2015-04-27 12:00:00,22.13,22.13,22.1,22.11,1152000.0,22.13,22.13,22.1,22.11,1152000.0
2015-04-27 12:10:00,22.11,22.12,22.04,22.04,2310000.0,22.11,22.12,22.04,22.04,2310000.0
2015-04-27 12:20:00,22.04,22.05,21.98,22.0,2474000.0,22.04,22.05,21.98,22.0,2474000.0
2015-04-27 12:30:00,22.0,22.05,21.99,22.03,1056000.0,22.0,22.05,21.99,22.03,1056000.0
2015-04-27 12:40:00,22.03,22.03,21.96,21.97,1384000.0,22.03,22.03,21.96,21.97,1384000.0
2015-04-27 12:50:00,21.96,21.99,21.96,21.99,1472000.0,21.96,21.99,21.96,21.99,1472000.0
2015-04-27 13:00:00,21.99,22.04,21.98,22.01,1294000.0,21.99,22.04,21.98,22.01,1294000.0
2015-04-27 13:10:00,22.01,22.02,21.99,21.99,1260000.0,22.01,22.02,21.99,21.99,1260000.0
2015-04-27 13:20:00,21.99,22.02,21.95,22.02,1798000.0,21.99,22.02,21.95,22.02,1798000.0
2015-04-27 13:30:00,22.02,22.07,22.02,22.06,1638000.0,22.02,22.07,22.02,22.06,1638000.0
2015-04-27 13:40:00,22.06,22.06,22.02,22.02,1078000.0,22.06,22.06,22.02,22.02,1078000.0
2015-04-27 13:50:00,22.03,22.06,22.02,22.05,1188000.0,22.03,22.06,22.02,22.05,1188000.0
2015-04-27 14:00:00,22.05,22.08,22.03,22.05,2340000.0,22.05,22.08,22.03,22.05,2340000.0
2015-04-27 14:10:00,22.05,22.05,21.99,22.03,1012000.0,22.05,22.05,21.99,22.03,1012000.0
2015-04-27 14:20:00,22.03,22.03,22.0,22.01,918000.0,22.03,22.03,22.0,22.01,918000.0
2015-04-27 14:30:00,22.01,22.02,22.0,22.01,822000.0,22.01,22.02,22.0,22.01,822000.0
2015-04-27 14:40:00,22.0,22.06,22.0,22.05,752000.0,22.0,22.06,22.0,22.05,752000.0
2015-04-27 14:50:00,22.05,22.05,22.01,22.02,1116000.0,22.05,22.05,22.01,22.02,1116000.0
2015-04-27 15:00:00,22.02,22.07,22.01,22.05,1922000.0,22.02,22.07,22.01,22.05,1922000.0
2015-04-27 15:10:00,22.05,22.06,21.99,22.0,1454000.0,22.05,22.06,21.99,22.0,1454000.0
2015-04-27 15:20:00,22.01,22.02,21.96,21.96,2182000.0,22.01,22.02,21.96,21.96,2182000.0
2015-04-27 15:30:00,21.96,21.98,21.93,21.97,2708000.0,21.96,21.98,21.93,21.97,2708000.0
2015-04-27 15:40:00,21.97,21.97,21.9,21.94,2400000.0,21.97,21.97,21.9,21.94,2400000.0
2015-04-27 15:50:00,21.94,21.94,21.87,21.93,3872000.0,21.94,21.94,21.87,21.93,3872000.0
2015-04-28 09:30:00,21.93,21.95,21.8,21.82,3582000.0,21.93,21.95,21.8,21.82,3582000.0
2015-04-28 09:40:00,21.81,21.86,21.73,21.75,2458000.0,21.81,21.86,21.73,21.75,2458000.0
2015-04-28 09:50:00,21.74,21.85,21.74,21.83,1722000.0,21.74,21.85,21.74,21.83,1722000.0
2015-04-28 10:00:00,21.83,21.83,21.7,21.71,2244000.0,21.83,21.83,21.7,21.71,2244000.0
2015-04-28 10:10:00,21.7,21.77,21.69,21.75,2664000.0,21.7,21.77,21.69,21.75,2664000.0
2015-04-28 10:20:00,21.75,21.75,21.68,21.72,1694000.0,21.75,21.75,21.68,21.72,1694000.0
2015-04-28 10:30:00,21.71,21.85,21.71,21.84,1616000.0,21.71,21.85,21.71,21.84,1616000.0
2015-04-28 10:40:00,21.84,21.89,21.81,21.86,1568000.0,21.84,21.89,21.81,21.86,1568000.0
2015-04-28 10:50:00,21.85,21.85,21.73,21.73,2026000.0,21.85,21.85,21.73,21.73,2026000.0
2015-04-28 11:00:00,21.74,21.8,21.73,21.79,1232000.0,21.74,21.8,21.73,21.79,1232000.0
2015-04-28 11:10:00,21.79,21.8,21.73,21.76,970000.0,21.79,21.8,21.73,21.76,970000.0
2015-04-28 11:20:00,21.76,21.76,21.71,21.73,1554000.0,21.76,21.76,21.71,21.73,1554000.0
2015-04-28 11:30:00,21.73,21.75,21.71,21.71,1026000.0,21.73,21.75,21.71,21.71,1026000.0
2015-04-28 11:40:00,21.71,21.72,21.62,21.71,2918000.0,21.71,21.72,21.62,21.71,2918000.0
2015-04-28 11:50:00,21.7,21.73,21.68,21.68,1186000.0,21.7,21.73,21.68,21.68,1186000.0
2015-04-28 12:00:00,21.69,21.7,21.66,21.69,1820000.0,21.69,21.7,21.66,21.69,1820000.0
2015-04-28 12:10:00,21.69,21.74,21.68,21.68,648000.0,21.69,21.74,21.68,21.68,648000.0
2015-04-28 12:20:00,21.68,21.7,21.65,21.66,790000.0,21.68,21.7,21.65,21.66,790000.0
2015-04-28 12:30:00,21.66,21.68,21.63,21.65,1782000.0,21.66,21.68,21.63,21.65,1782000.0
2015-04-28 12:40:00,21.66,21.7,21.66,21.69,636000.0,21.66,21.7,21.66,21.69,636000.0
2015-04-28 12:50:00,21.69,21.73,21.68,21.68,912000.0,21.69,21.73,21.68,21.68,912000.0
2015-04-28 13:00:00,21.69,21.71,21.68,21.69,536000.0,21.69,21.71,21.68,21.69,536000.0
2015-04-28 13:10:00,21.69,21.7,21.66,21.66,644000.0,21.69,21.7,21.66,21.66,644000.0
2015-04-28 13:20:00,21.66,21.66,21.61,21.63,958000.0,21.66,21.66,21.61,21.63,958000.0
2015-04-28 13:30:00,21.63,21.66,21.62,21.62,932000.0,21.63,21.66,21.62,21.62,932000.0
2015-04-28 13:40:00,21.62,21.64,21.61,21.62,796000.0,21.62,21.64,21.61,21.62,796000.0
2015-04-28 13:50:00,21.62,21.64,21.58,21.6,974000.0,21.62,21.64,21.58,21.6,974000.0
2015-04-28 14:00:00,21.6,21.6,21.55,21.57,1734000.0,21.6,21.6,21.55,21.57,1734000.0
2015-04-28 14:10:00,21.57,21.58,21.51,21.54,1732000.0,21.57,21.58,21.51,21.54,1732000.0
2015-04-28 14:20:00,21.54,21.61,21.51,21.6,1984000.0,21.54,21.61,21.51,21.6,1984000.0
2015-04-28 14:30:00,21.59,21.65,21.57,21.63,1652000.0,21.59,21.65,21.57,21.63,1652000.0
2015-04-28 14:40:00,21.62,21.68,21.61,21.64,1210000.0,21.62,21.68,21.61,21.64,1210000.0
2015-04-28 14:50:00,21.64,21.65,21.63,21.64,776000.0,21.64,21.65,21.63,21.64,776000.0
2015-04-28 15:00:00,21.64,21.64,21.58,21.59,1292000.0,21.64,21.64,21.58,21.59,1292000.0
2015-04-28 15:10:00,21.59,21.59,21.54,21.55,1522000.0,21.59,21.59,21.54,21.55,1522000.0
2015-04-28 15:20:00,21.55,21.55,21.47,21.51,2864000.0,21.55,21.55,21.47,21.51,2864000.0
2015-04-28 15:30:00,21.51,21.55,21.49,21.5,1484000.0,21.51,21.55,21.49,21.5,1484000.0
2015-04-28 15:40:00,21.5,21.5,21.4,21.42,3518000.0,21.5,21.5,21.4,21.42,3518000.0
2015-04-28 15:50:00,21.42,21.47,21.41,21.47,5230000.0,21.42,21.47,21.41,21.47,5230000.0
2015-04-29 09:30:00,21.35,21.61,21.31,21.55,7070000.0,21.35,21.61,21.31,21.55,7070000.0
2015-04-29 09:40:00,21.54,21.62,21.44,21.6,4336000.0,21.54,21.62,21.44,21.6,4336000.0
2015-04-29 09:50:00,21.6,21.71,21.58,21.64,2564000.0,21.6,21.71,21.58,21.64,2564000.0
2015-04-29 10:00:00,21.64,21.65,21.49,21.56,1636000.0,21.64,21.65,21.49,21.56,1636000.0
2015-04-29 10:10:00,21.57,21.61,21.51,21.55,1110000.0,21.57,21.61,21.51,21.55,1110000.0
2015-04-29 10:20:00,21.55,21.58,21.48,21.5,960000.0,21.55,21.58,21.48,21.5,960000.0
2015-04-29 10:30:00,21.5,21.59,21.5,21.58,1830000.0,21.5,21.59,21.5,21.58,1830000.0
2015-04-29 10:40:00,21.58,21.59,21.53,21.54,716000.0,21.58,21.59,21.53,21.54,716000.0
2015-04-29 10:50:00,21.53,21.55,21.48,21.5,1148000.0,21.53,21.55,21.48,21.5,1148000.0
2015-04-29 11:00:00,21.5,21.61,21.5,21.61,1384000.0,21.5,21.61,21.5,21.61,1384000.0
2015-04-29 11:10:00,21.61,21.65,21.61,21.62,978000.0,21.61,21.65,21.61,21.62,978000.0
2015-04-29 11:20:00,21.63,21.64,21.6,21.6,618000.0,21.63,21.64,21.6,21.6,618000.0
2015-04-29 11:30:00,21.6,21.6,21.54,21.56,564000.0,21.6,21.6,21.54,21.56,564000.0
2015-04-29 11:40:00,21.56,21.57,21.54,21.54,534000.0,21.56,21.57,21.54,21.54,534000.0
2015-04-29 11:50:00,21.54,21.56,21.53,21.54,556000.0,21.54,21.56,21.53,21.54,556000.0
2015-04-29 12:00:00,21.54,21.54,21.47,21.47,746000.0,21.54,21.54,21.47,21.47,746000.0
2015-04-29 12:10:00,21.47,21.47,21.41,21.43,1344000.0,21.47,21.47,21.41,21.43,1344000.0
2015-04-29 12:20:00,21.42,21.45,21.38,21.38,656000.0,21.42,21.45,21.38,21.38,656000.0
2015-04-29 12:30:00,21.39,21.39,21.33,21.35,1110000.0,21.39,21.39,21.33,21.35,1110000.0
2015-04-29 12:40:00,21.34,21.37,21.3,21.35,1360000.0,21.34,21.37,21.3,21.35,1360000.0
2015-04-29 12:50:00,21.36,21.37,21.33,21.36,1026000.0,21.36,21.37,21.33,21.36,1026000.0
2015-04-29 13:00:00,21.37,21.39,21.34,21.39,666000.0,21.37,21.39,21.34,21.39,666000.0
2015-04-29 13:10:00,21.38,21.44,21.37,21.43,662000.0,21.38,21.44,21.37,21.43,662000.0
2015-04-29 13:20:00,21.43,21.43,21.38,21.38,596000.0,21.43,21.43,21.38,21.38,596000.0
2015-04-29 13:30:00,21.39,21.47,21.39,21.46,614000.0,21.39,21.47,21.39,21.46,614000.0
2015-04-29 13:40:00,21.46,21.49,21.44,21.44,590000.0,21.46,21.49,21.44,21.44,590000.0
2015-04-29 13:50:00,21.44,21.48,21.44,21.48,458000.0,21.44,21.48,21.44,21.48,458000.0
2015-04-29 14:00:00,21.48,21.5,21.42,21.45,1064000.0,21.48,21.5,21.42,21.45,1064000.0
2015-04-29 14:10:00,21.45,21.54,21.42,21.51,1796000.0,21.45,21.54,21.42,21.51,1796000.0
2015-04-29 14:20:00,21.52,21.62,21.51,21.59,1442000.0,21.52,21.62,21.51,21.59,1442000.0
2015-04-29 14:30:00,21.59,21.7,21.58,21.67,1808000.0,21.59,21.7,21.58,21.67,1808000.0
2015-04-29 14:40:00,21.67,21.68,21.62,21.64,924000.0,21.67,21.68,21.62,21.64,924000.0
2015-04-29 14:50:00,21.64,21.64,21.59,21.6,872000.0,21.64,21.64,21.59,21.6,872000.0
2015-04-29 15:00:00,21.59,21.61,21.53,21.58,1208000.0,21.59,21.61,21.53,21.58,1208000.0
2015-04-29 15:10:00,21.58,21.59,21.54,21.59,952000.0,21.58,21.59,21.54,21.59,952000.0
2015-04-29 15:20:00,21.59,21.59,21.5,21.51,944000.0,21.59,21.59,21.5,21.51,944000.0
2015-04-29 15:30:00,21.52,21.54,21.5,21.52,854000.0,21.52,21.54,21.5,21.52,854000.0
2015-04-29 15:40:00,21.52,21.52,21.45,21.46,1382000.0,21.52,21.52,21.45,21.46,1382000.0
2015-04-29 15:50:00,21.46,21.48,21.43,21.47,2342000.0,21.46,21.48,21.43,21.47,2342000.0
2015-04-30 09:30:00,21.36,21.57,21.36,21.52,2810000.0,21.36,21.57,21.36,21.52,2810000.0
2015-04-30 09:40:00,21.52,21.59,21.45,21.54,1582000.0,21.52,21.59,21.45,21.54,1582000.0
2015-04-30 09:50:00,21.52,21.57,21.44,21.5,1496000.0,21.52,21.57,21.44,21.5,1496000.0
2015-04-30 10:00:00,21.49,21.52,21.4,21.47,1800000.0,21.49,21.52,21.4,21.47,1800000.0
2015-04-30 10:10:00,21.46,21.49,21.41,21.43,1020000.0,21.46,21.49,21.41,21.43,1020000.0
2015-04-30 10:20:00,21.42,21.43,21.37,21.4,1114000.0,21.42,21.43,21.37,21.4,1114000.0
2015-04-30 10:30:00,21.4,21.41,21.34,21.35,1330000.0,21.4,21.41,21.34,21.35,1330000.0
2015-04-30 10:40:00,21.34,21.38,21.3,21.31,1454000.0,21.34,21.38,21.3,21.31,1454000.0
2015-04-30 10:50:00,21.32,21.32,21.23,21.26,1698000.0,21.32,21.32,21.23,21.26,1698000.0
2015-04-30 11:00:00,21.26,21.42,21.26,21.4,1968000.0,21.26,21.42,21.26,21.4,1968000.0
2015-04-30 11:10:00,21.39,21.44,21.38,21.4,1376000.0,21.39,21.44,21.38,21.4,1376000.0
2015-04-30 11:20:00,21.41,21.47,21.41,21.46,1094000.0,21.41,21.47,21.41,21.46,1094000.0
2015-04-30 11:30:00,21.46,21.49,21.43,21.43,1054000.0,21.46,21.49,21.43,21.43,1054000.0
2015-04-30 11:40:00,21.44,21.44,21.4,21.43,522000.0,21.44,21.44,21.4,21.43,522000.0
2015-04-30 11:50:00,21.43,21.45,21.35,21.36,748000.0,21.43,21.45,21.35,21.36,748000.0
2015-04-30 12:00:00,21.37,21.4,21.34,21.36,522000.0,21.37,21.4,21.34,21.36,522000.0
2015-04-30 12:10:00,21.36,21.38,21.33,21.37,592000.0,21.36,21.38,21.33,21.37,592000.0
2015-04-30 12:20:00,21.37,21.38,21.32,21.33,782000.0,21.37,21.38,21.32,21.33,782000.0
2015-04-30 12:30:00,21.33,21.33,21.25,21.28,1144000.0,21.33,21.33,21.25,21.28,1144000.0
2015-04-30 12:40:00,21.29,21.31,21.26,21.27,742000.0,21.29,21.31,21.26,21.27,742000.0
2015-04-30 12:50:00,21.27,21.28,21.23,21.26,818000.0,21.27,21.28,21.23,21.26,818000.0
2015-04-30 13:00:00,21.27,21.29,21.25,21.28,1106000.0,21.27,21.29,21.25,21.28,1106000.0
2015-04-30 13:10:00,21.29,21.3,21.28,21.29,642000.0,21.29,21.3,21.28,21.29,642000.0
2015-04-30 13:20:00,21.3,21.3,21.24,21.25,274000.0,21.3,21.3,21.24,21.25,274000.0
2015-04-30 13:30:00,21.25,21.27,21.21,21.21,524000.0,21.25,21.27,21.21,21.21,524000.0
2015-04-30 13:40:00,21.21,21.26,21.21,21.23,618000.0,21.21,21.26,21.21,21.23,618000.0
2015-04-30 13:50:00,21.22,21.25,21.22,21.24,740000.0,21.22,21.25,21.22,21.24,740000.0
2015-04-30 14:00:00,21.23,21.25,21.19,21.2,1290000.0,21.23,21.25,21.19,21.2,1290000.0
2015-04-30 14:10:00,21.19,21.2,21.16,21.17,1114000.0,21.19,21.2,21.16,21.17,1114000.0
2015-04-30 14:20:00,21.17,21.17,21.1,21.11,1652000.0,21.17,21.17,21.1,21.11,1652000.0
2015-04-30 14:30:00,21.12,21.16,21.08,21.15,1570000.0,21.12,21.16,21.08,21.15,1570000.0
2015-04-30 14:40:00,21.15,21.16,21.1,21.13,812000.0,21.15,21.16,21.1,21.13,812000.0
2015-04-30 14:50:00,21.13,21.14,21.06,21.07,2182000.0,21.13,21.14,21.06,21.07,2182000.0
2015-04-30 15:00:00,21.07,21.07,20.98,20.99,2186000.0,21.07,21.07,20.98,20.99,2186000.0
2015-04-30 15:10:00,20.99,21.03,20.96,21.01,2548000.0,20.99,21.03,20.96,21.01,2548000.0
2015-04-30 15:20:00,21.01,21.04,20.97,21.0,3096000.0,21.01,21.04,20.97,21.0,3096000.0
2015-04-30 15:30:00,21.0,21.06,20.99,21.03,2310000.0,21.0,21.06,20.99,21.03,2310000.0
2015-04-30 15:40:00,21.03,21.03,20.99,21.02,2488000.0,21.03,21.03,20.99,21.02,2488000.0
2015-04-30 15:50:00,21.02,21.14,21.01,21.08,4670000.0,21.02,21.14,21.01,21.08,4670000.0
2015-05-01 09:30:00,21.19,21.28,21.1,21.13,3830000.0,21.19,21.28,21.1,21.13,3830000.0
2015-05-01 09:40:00,21.13,21.22,21.11,21.11,2170000.0,21.13,21.22,21.11,21.11,2170000.0
2015-05-01 09:50:00,21.11,21.12,20.98,20.98,3028000.0,21.11,21.12,20.98,20.98,3028000.0
2015-05-01 10:00:00,20.98,21.02,20.93,20.94,2292000.0,20.98,21.02,20.93,20.94,2292000.0
2015-05-01 10:10:00,20.94,20.98,20.88,20.95,2544000.0,20.94,20.98,20.88,20.95,2544000.0
2015-05-01 10:20:00,20.95,20.99,20.95,20.96,2318000.0,20.95,20.99,20.95,20.96,2318000.0
2015-05-01 10:30:00,20.95,20.96,20.88,20.9,1710000.0,20.95,20.96,20.88,20.9,1710000.0
2015-05-01 10:40:00,20.9,20.93,20.86,20.93,2530000.0,20.9,20.93,20.86,20.93,2530000.0
2015-05-01 10:50:00,20.92,20.94,20.86,20.9,1036000.0,20.92,20.94,20.86,20.9,1036000.0
2015-05-01 11:00:00,20.9,20.94,20.88,20.88,1108000.0,20.9,20.94,20.88,20.88,1108000.0
2015-05-01 11:10:00,20.88,20.89,20.84,20.86,1098000.0,20.88,20.89,20.84,20.86,1098000.0
2015-05-01 11:20:00,20.86,20.88,20.8,20.87,1574000.0,20.86,20.88,20.8,20.87,1574000.0
2015-05-01 11:30:00,20.87,20.98,20.87,20.95,2800000.0,20.87,20.98,20.87,20.95,2800000.0
2015-05-01 11:40:00,20.95,20.99,20.92,20.94,3388000.0,20.95,20.99,20.92,20.94,3388000.0
2015-05-01 11:50:00,20.94,21.0,20.93,20.98,806000.0,20.94,21.0,20.93,20.98,806000.0
2015-05-01 12:00:00,20.98,21.01,20.96,20.96,1294000.0,20.98,21.01,20.96,20.96,1294000.0
2015-05-01 12:10:00,20.96,21.03,20.96,21.0,800000.0,20.96,21.03,20.96,21.0,800000.0
2015-05-01 12:20:00,21.0,21.01,20.98,21.0,678000.0,21.0,21.01,20.98,21.0,678000.0
2015-05-01 12:30:00,21.0,21.03,20.97,21.01,892000.0,21.0,21.03,20.97,21.01,892000.0
2015-05-01 12:40:00,21.0,21.02,20.99,21.01,878000.0,21.0,21.02,20.99,21.01,878000.0
2015-05-01 12:50:00,21.01,21.08,21.01,21.07,1190000.0,21.01,21.08,21.01,21.07,1190000.0
2015-05-01 13:00:00,21.07,21.07,21.03,21.03,618000.0,21.07,21.07,21.03,21.03,618000.0
2015-05-01 13:10:00,21.03,21.05,21.02,21.03,482000.0,21.03,21.05,21.02,21.03,482000.0
2015-05-01 13:20:00,21.03,21.05,21.03,21.03,246000.0,21.03,21.05,21.03,21.03,246000.0
2015-05-01 13:30:00,21.03,21.04,20.99,21.03,788000.0,21.03,21.04,20.99,21.03,788000.0
2015-05-01 13:40:00,21.03,21.03,21.0,21.03,498000.0,21.03,21.03,21.0,21.03,498000.0
2015-05-01 13:50:00,21.03,21.1,21.03,21.08,1456000.0,21.03,21.1,21.03,21.08,1456000.0
2015-05-01 14:00:00,21.08,21.08,21.06,21.07,530000.0,21.08,21.08,21.06,21.07,530000.0
2015-05-01 14:10:00,21.07,21.09,21.02,21.02,1324000.0,21.07,21.09,21.02,21.02,1324000.0
2015-05-01 14:20:00,21.03,21.05,21.02,21.05,656000.0,21.03,21.05,21.02,21.05,656000.0
2015-05-01 14:30:00,21.05,21.05,21.03,21.03,530000.0,21.05,21.05,21.03,21.03,530000.0
2015-05-01 14:40:00,21.03,21.07,21.01,21.06,1200000.0,21.03,21.07,21.01,21.06,1200000.0
2015-05-01 14:50:00,21.07,21.07,21.02,21.04,420000.0,21.07,21.07,21.02,21.04,420000.0
2015-05-01 15:00:00,21.04,21.06,21.02,21.04,852000.0,21.04,21.06,21.02,21.04,852000.0
2015-05-01 15:10:00,21.04,21.06,21.03,21.04,750000.0,21.04,21.06,21.03,21.04,750000.0
2015-05-01 15:20:00,21.05,21.11,21.04,21.11,1480000.0,21.05,21.11,21.04,21.11,1480000.0
2015-05-01 15:30:00,21.11,21.12,21.09,21.11,1008000.0,21.11,21.12,21.09,21.11,1008000.0
2015-05-01 15:40:00,21.11,21.15,21.1,21.14,1720000.0,21.11,21.15,21.1,21.14,1720000.0
2015-05-01 15:50:00,21.14,21.17,21.14,21.14,3194000.0,21.14,21.17,21.14,21.14,3194000.0
2015-05-04 09:30:00,21.24,21.41,21.23,21.41,3444000.0,21.24,21.41,21.23,21.41,3444000.0
2015-05-04 09:40:00,21.4,21.46,21.34,21.43,2234000.0,21.4,21.46,21.34,21.43,2234000.0
2015-05-04 09:50:00,21.44,21.49,21.4,21.46,1632000.0,21.44,21.49,21.4,21.46,1632000.0
2015-05-04 10:00:00,21.46,21.49,21.37,21.38,1916000.0,21.46,21.49,21.37,21.38,1916000.0
2015-05-04 10:10:00,21.38,21.4,21.34,21.36,1138000.0,21.38,21.4,21.34,21.36,1138000.0
2015-05-04 10:20:00,21.36,21.39,21.33,21.36,890000.0,21.36,21.39,21.33,21.36,890000.0
2015-05-04 10:30:00,21.36,21.37,21.33,21.33,904000.0,21.36,21.37,21.33,21.33,904000.0
2015-05-04 10:40:00,21.33,21.37,21.32,21.33,556000.0,21.33,21.37,21.32,21.33,556000.0
2015-05-04 10:50:00,21.33,21.33,21.27,21.3,838000.0,21.33,21.33,21.27,21.3,838000.0
2015-05-04 11:00:00,21.3,21.33,21.26,21.28,806000.0,21.3,21.33,21.26,21.28,806000.0
2015-05-04 11:10:00,21.28,21.3,21.26,21.28,692000.0,21.28,21.3,21.26,21.28,692000.0
2015-05-04 11:20:00,21.28,21.33,21.28,21.31,734000.0,21.28,21.33,21.28,21.31,734000.0
2015-05-04 11:30:00,21.31,21.31,21.26,21.3,530000.0,21.31,21.31,21.26,21.3,530000.0
2015-05-04 11:40:00,21.3,21.31,21.27,21.28,410000.0,21.3,21.31,21.27,21.28,410000.0
2015-05-04 11:50:00,21.29,21.29,21.23,21.27,606000.0,21.29,21.29,21.23,21.27,606000.0
2015-05-04 12:00:00,21.27,21.32,21.26,21.3,620000.0,21.27,21.32,21.26,21.3,620000.0
2015-05-04 12:10:00,21.31,21.33,21.29,21.3,280000.0,21.31,21.33,21.29,21.3,280000.0
2015-05-04 12:20:00,21.3,21.3,21.26,21.29,550000.0,21.3,21.3,21.26,21.29,550000.0
2015-05-04 12:30:00,21.29,21.29,21.26,21.28,410000.0,21.29,21.29,21.26,21.28,410000.0
2015-05-04 12:40:00,21.28,21.28,21.2,21.21,738000.0,21.28,21.28,21.2,21.21,738000.0
2015-05-04 12:50:00,21.21,21.22,21.18,21.19,546000.0,21.21,21.22,21.18,21.19,546000.0
2015-05-04 13:00:00,21.2,21.21,21.12,21.15,528000.0,21.2,21.21,21.12,21.15,528000.0
2015-05-04 13:10:00,21.15,21.17,21.13,21.17,638000.0,21.15,21.17,21.13,21.17,638000.0
2015-05-04 13:20:00,21.17,21.21,21.16,21.17,1042000.0,21.17,21.21,21.16,21.17,1042000.0
2015-05-04 13:30:00,21.17,21.2,21.16,21.2,332000.0,21.17,21.2,21.16,21.2,332000.0
2015-05-04 13:40:00,21.21,21.21,21.18,21.18,280000.0,21.21,21.21,21.18,21.18,280000.0
2015-05-04 13:50:00,21.18,21.21,21.14,21.2,330000.0,21.18,21.21,21.14,21.2,330000.0
2015-05-04 14:00:00,21.2,21.22,21.18,21.22,440000.0,21.2,21.22,21.18,21.22,440000.0
2015-05-04 14:10:00,21.22,21.22,21.19,21.21,244000.0,21.22,21.22,21.19,21.21,244000.0
2015-05-04 14:20:00,21.21,21.25,21.2,21.24,560000.0,21.21,21.25,21.2,21.24,560000.0
2015-05-04 14:30:00,21.24,21.28,21.24,21.28,600000.0,21.24,21.28,21.24,21.28,600000.0
2015-05-04 14:40:00,21.27,21.28,21.24,21.25,722000.0,21.27,21.28,21.24,21.25,722000.0
2015-05-04 14:50:00,21.25,21.25,21.22,21.24,514000.0,21.25,21.25,21.22,21.24,514000.0
2015-05-04 15:00:00,21.23,21.23,21.21,21.21,350000.0,21.23,21.23,21.21,21.21,350000.0
2015-05-04 15:10:00,21.21,21.22,21.18,21.22,502000.0,21.21,21.22,21.18,21.22,502000.0
2015-05-04 15:20:00,21.21,21.23,21.2,21.21,608000.0,21.21,21.23,21.2,21.21,608000.0
2015-05-04 15:30:00,21.21,21.24,21.2,21.22,486000.0,21.21,21.24,21.2,21.22,486000.0
2015-05-04 15:40:00,21.22,21.22,21.2,21.2,804000.0,21.22,21.22,21.2,21.2,804000.0
2015-05-04 15:50:00,21.2,21.21,21.15,21.15,2468000.0,21.2,21.21,21.15,21.15,2468000.0
2015-05-05 09:30:00,21.17,21.38,21.12,21.29,3362000.0,21.17,21.38,21.12,21.29,3362000.0
2015-05-05 09:40:00,21.29,21.35,21.22,21.25,2310000.0,21.29,21.35,21.22,21.25,2310000.0
2015-05-05 09:50:00,21.24,21.25,21.17,21.22,1850000.0,21.24,21.25,21.17,21.22,1850000.0
2015-05-05 10:00:00,21.22,21.25,21.17,21.25,1294000.0,21.22,21.25,21.17,21.25,1294000.0
2015-05-05 10:10:00,21.24,21.25,21.11,21.15,1542000.0,21.24,21.25,21.11,21.15,1542000.0
2015-05-05 10:20:00,21.15,21.24,21.13,21.23,1160000.0,21.15,21.24,21.13,21.23,1160000.0
2015-05-05 10:30:00,21.22,21.26,21.19,21.26,2016000.0,21.22,21.26,21.19,21.26,2016000.0
2015-05-05 10:40:00,21.26,21.29,21.2,21.28,730000.0,21.26,21.29,21.2,21.28,730000.0
2015-05-05 10:50:00,21.28,21.29,21.24,21.28,606000.0,21.28,21.29,21.24,21.28,606000.0
2015-05-05 11:00:00,21.29,21.29,21.17,21.19,1102000.0,21.29,21.29,21.17,21.19,1102000.0
2015-05-05 11:10:00,21.19,21.25,21.18,21.21,808000.0,21.19,21.25,21.18,21.21,808000.0
2015-05-05 11:20:00,21.21,21.27,21.2,21.22,1832000.0,21.21,21.27,21.2,21.22,1832000.0
2015-05-05 11:30:00,21.22,21.23,21.17,21.22,572000.0,21.22,21.23,21.17,21.22,572000.0
2015-05-05 11:40:00,21.21,21.27,21.2,21.24,1020000.0,21.21,21.27,21.2,21.24,1020000.0
2015-05-05 11:50:00,21.23,21.25,21.2,21.25,580000.0,21.23,21.25,21.2,21.25,580000.0
2015-05-05 12:00:00,21.25,21.26,21.23,21.24,748000.0,21.25,21.26,21.23,21.24,748000.0
2015-05-05 12:10:00,21.24,21.27,21.24,21.25,604000.0,21.24,21.27,21.24,21.25,604000.0
2015-05-05 12:20:00,21.25,21.29,21.24,21.28,792000.0,21.25,21.29,21.24,21.28,792000.0
2015-05-05 12:30:00,21.29,21.32,21.27,21.29,934000.0,21.29,21.32,21.27,21.29,934000.0
2015-05-05 12:40:00,21.28,21.33,21.27,21.32,566000.0,21.28,21.33,21.27,21.32,566000.0
2015-05-05 12:50:00,21.32,21.32,21.27,21.3,628000.0,21.32,21.32,21.27,21.3,628000.0
2015-05-05 13:00:00,21.31,21.33,21.28,21.28,1122000.0,21.31,21.33,21.28,21.28,1122000.0
2015-05-05 13:10:00,21.28,21.29,21.23,21.24,674000.0,21.28,21.29,21.23,21.24,674000.0
2015-05-05 13:20:00,21.24,21.26,21.21,21.24,256000.0,21.24,21.26,21.21,21.24,256000.0
2015-05-05 13:30:00,21.23,21.24,21.2,21.24,170000.0,21.23,21.24,21.2,21.24,170000.0
2015-05-05 13:40:00,21.23,21.24,21.2,21.22,620000.0,21.23,21.24,21.2,21.22,620000.0
2015-05-05 13:50:00,21.22,21.23,21.18,21.2,524000.0,21.22,21.23,21.18,21.2,524000.0
2015-05-05 14:00:00,21.2,21.2,21.15,21.17,762000.0,21.2,21.2,21.15,21.17,762000.0
2015-05-05 14:10:00,21.16,21.21,21.16,21.2,468000.0,21.16,21.21,21.16,21.2,468000.0
2015-05-05 14:20:00,21.21,21.22,21.16,21.17,424000.0,21.21,21.22,21.16,21.17,424000.0
2015-05-05 14:30:00,21.17,21.21,21.17,21.19,554000.0,21.17,21.21,21.17,21.19,554000.0
2015-05-05 14:40:00,21.18,21.19,21.1,21.15,1580000.0,21.18,21.19,21.1,21.15,1580000.0
2015-05-05 14:50:00,21.15,21.22,21.12,21.21,636000.0,21.15,21.22,21.12,21.21,636000.0
2015-05-05 15:00:00,21.21,21.23,21.17,21.17,1248000.0,21.21,21.23,21.17,21.17,1248000.0
2015-05-05 15:10:00,21.18,21.22,21.17,21.21,608000.0,21.18,21.22,21.17,21.21,608000.0
2015-05-05 15:20:00,21.2,21.22,21.19,21.21,1040000.0,21.2,21.22,21.19,21.21,1040000.0
2015-05-05 15:30:00,21.2,21.21,21.17,21.19,704000.0,21.2,21.21,21.17,21.19,704000.0
2015-05-05 15:40:00,21.19,21.19,21.11,21.12,1296000.0,21.19,21.19,21.11,21.12,1296000.0
2015-05-05 15:50:00,21.12,21.12,21.05,21.06,6168000.0,21.12,21.12,21.05,21.06,6168000.0
2015-05-06 09:30:00,21.06,21.14,21.0,21.09,1648000.0,21.06,21.14,21.0,21.09,1648000.0
2015-05-06 09:40:00,21.09,21.1,20.85,20.88,2110000.0,21.09,21.1,20.85,20.88,2110000.0
2015-05-06 09:50:00,20.9,20.94,20.85,20.93,1200000.0,20.9,20.94,20.85,20.93,1200000.0
2015-05-06 10:00:00,20.92,20.99,20.89,20.91,2278000.0,20.92,20.99,20.89,20.91,2278000.0
2015-05-06 10:10:00,20.89,21.0,20.89,20.99,1234000.0,20.89,21.0,20.89,20.99,1234000.0
2015-05-06 10:20:00,20.99,21.02,20.94,21.01,1272000.0,20.99,21.02,20.94,21.01,1272000.0
2015-05-06 10:30:00,21.01,21.02,20.91,20.95,1234000.0,21.01,21.02,20.91,20.95,1234000.0
2015-05-06 10:40:00,20.94,21.0,20.92,20.99,538000.0,20.94,21.0,20.92,20.99,538000.0
2015-05-06 10:50:00,20.98,21.0,20.95,20.98,536000.0,20.98,21.0,20.95,20.98,536000.0
2015-05-06 11:00:00,20.98,21.05,20.96,21.0,756000.0,20.98,21.05,20.96,21.0,756000.0
2015-05-06 11:10:00,21.01,21.01,20.95,20.96,442000.0,21.01,21.01,20.95,20.96,442000.0
2015-05-06 11:20:00,20.95,21.0,20.94,20.98,680000.0,20.95,21.0,20.94,20.98,680000.0
2015-05-06 11:30:00,20.97,21.0,20.95,20.98,444000.0,20.97,21.0,20.95,20.98,444000.0
2015-05-06 11:40:00,20.98,21.04,20.98,21.03,900000.0,20.98,21.04,20.98,21.03,900000.0
2015-05-06 11:50:00,21.03,21.04,20.98,20.99,1452000.0,21.03,21.04,20.98,20.99,1452000.0
2015-05-06 12:00:00,21.0,21.01,20.93,20.97,840000.0,21.0,21.01,20.93,20.97,840000.0
2015-05-06 12:10:00,20.96,20.99,20.93,20.98,396000.0,20.96,20.99,20.93,20.98,396000.0
2015-05-06 12:20:00,20.98,20.99,20.95,20.98,518000.0,20.98,20.99,20.95,20.98,518000.0
2015-05-06 12:30:00,20.97,21.0,20.96,20.98,454000.0,20.97,21.0,20.96,20.98,454000.0
2015-05-06 12:40:00,20.98,20.99,20.93,20.95,342000.0,20.98,20.99,20.93,20.95,342000.0
2015-05-06 12:50:00,20.96,20.97,20.92,20.97,414000.0,20.96,20.97,20.92,20.97,414000.0
2015-05-06 13:00:00,20.95,20.96,20.91,20.93,604000.0,20.95,20.96,20.91,20.93,604000.0
2015-05-06 13:10:00,20.93,20.97,20.91,20.96,424000.0,20.93,20.97,20.91,20.96,424000.0
2015-05-06 13:20:00,20.96,20.97,20.89,20.91,568000.0,20.96,20.97,20.89,20.91,568000.0
2015-05-06 13:30:00,20.89,20.9,20.86,20.88,868000.0,20.89,20.9,20.86,20.88,868000.0
2015-05-06 13:40:00,20.88,20.91,20.83,20.86,966000.0,20.88,20.91,20.83,20.86,966000.0
2015-05-06 13:50:00,20.85,20.87,20.84,20.87,484000.0,20.85,20.87,20.84,20.87,484000.0
2015-05-06 14:00:00,20.87,20.92,20.87,20.88,810000.0,20.87,20.92,20.87,20.88,810000.0
2015-05-06 14:10:00,20.88,20.89,20.84,20.89,512000.0,20.88,20.89,20.84,20.89,512000.0
2015-05-06 14:20:00,20.89,20.9,20.82,20.86,712000.0,20.89,20.9,20.82,20.86,712000.0
2015-05-06 14:30:00,20.85,20.86,20.78,20.79,1024000.0,20.85,20.86,20.78,20.79,1024000.0
2015-05-06 14:40:00,20.79,20.79,20.75,20.77,1574000.0,20.79,20.79,20.75,20.77,1574000.0
2015-05-06 14:50:00,20.77,20.81,20.76,20.8,580000.0,20.77,20.81,20.76,20.8,580000.0
2015-05-06 15:00:00,20.79,20.82,20.75,20.8,742000.0,20.79,20.82,20.75,20.8,742000.0
2015-05-06 15:10:00,20.79,20.8,20.73,20.74,894000.0,20.79,20.8,20.73,20.74,894000.0
2015-05-06 15:20:00,20.74,20.81,20.73,20.8,918000.0,20.74,20.81,20.73,20.8,918000.0
2015-05-06 15:30:00,20.8,20.85,20.78,20.84,1902000.0,20.8,20.85,20.78,20.84,1902000.0
2015-05-06 15:40:00,20.84,20.87,20.8,20.86,1760000.0,20.84,20.87,20.8,20.86,1760000.0
2015-05-06 15:50:00,20.85,20.96,20.85,20.96,4932000.0,20.85,20.96,20.85,20.96,4932000.0
2015-05-07 09:30:00,21.19,21.35,21.17,21.34,4732000.0,21.19,21.35,21.17,21.34,4732000.0
2015-05-07 09:40:00,21.34,21.41,21.29,21.32,3362000.0,21.34,21.41,21.29,21.32,3362000.0
2015-05-07 09:50:00,21.35,21.35,21.22,21.26,2804000.0,21.35,21.35,21.22,21.26,2804000.0
2015-05-07 10:00:00,21.25,21.33,21.19,21.27,1952000.0,21.25,21.33,21.19,21.27,1952000.0
2015-05-07 10:10:00,21.26,21.3,21.23,21.26,720000.0,21.26,21.3,21.23,21.26,720000.0
2015-05-07 10:20:00,21.25,21.28,21.18,21.21,1040000.0,21.25,21.28,21.18,21.21,1040000.0
2015-05-07 10:30:00,21.19,21.22,21.14,21.22,1180000.0,21.19,21.22,21.14,21.22,1180000.0
2015-05-07 10:40:00,21.21,21.32,21.21,21.27,1108000.0,21.21,21.32,21.21,21.27,1108000.0
2015-05-07 10:50:00,21.28,21.33,21.25,21.27,640000.0,21.28,21.33,21.25,21.27,640000.0
2015-05-07 11:00:00,21.27,21.31,21.24,21.27,724000.0,21.27,21.31,21.24,21.27,724000.0
2015-05-07 11:10:00,21.27,21.33,21.26,21.3,1072000.0,21.27,21.33,21.26,21.3,1072000.0
2015-05-07 11:20:00,21.3,21.37,21.28,21.34,1504000.0,21.3,21.37,21.28,21.34,1504000.0
2015-05-07 11:30:00,21.34,21.34,21.3,21.32,916000.0,21.34,21.34,21.3,21.32,916000.0
2015-05-07 11:40:00,21.31,21.37,21.31,21.36,630000.0,21.31,21.37,21.31,21.36,630000.0
2015-05-07 11:50:00,21.36,21.36,21.29,21.29,692000.0,21.36,21.36,21.29,21.29,692000.0
2015-05-07 12:00:00,21.3,21.32,21.28,21.3,498000.0,21.3,21.32,21.28,21.3,498000.0
2015-05-07 12:10:00,21.31,21.37,21.3,21.37,844000.0,21.31,21.37,21.3,21.37,844000.0
2015-05-07 12:20:00,21.37,21.38,21.34,21.35,1042000.0,21.37,21.38,21.34,21.35,1042000.0
2015-05-07 12:30:00,21.35,21.37,21.33,21.34,640000.0,21.35,21.37,21.33,21.34,640000.0
2015-05-07 12:40:00,21.33,21.36,21.33,21.36,444000.0,21.33,21.36,21.33,21.36,444000.0
2015-05-07 12:50:00,21.36,21.38,21.35,21.37,488000.0,21.36,21.38,21.35,21.37,488000.0
2015-05-07 13:00:00,21.37,21.4,21.35,21.35,1438000.0,21.37,21.4,21.35,21.35,1438000.0
2015-05-07 13:10:00,21.35,21.37,21.34,21.36,500000.0,21.35,21.37,21.34,21.36,500000.0
2015-05-07 13:20:00,21.35,21.36,21.31,21.33,514000.0,21.35,21.36,21.31,21.33,514000.0
2015-05-07 13:30:00,21.32,21.36,21.32,21.36,242000.0,21.32,21.36,21.32,21.36,242000.0
2015-05-07 13:40:00,21.36,21.38,21.34,21.35,462000.0,21.36,21.38,21.34,21.35,462000.0
2015-05-07 13:50:00,21.34,21.35,21.32,21.33,258000.0,21.34,21.35,21.32,21.33,258000.0
2015-05-07 14:00:00,21.33,21.37,21.33,21.37,454000.0,21.33,21.37,21.33,21.37,454000.0
2015-05-07 14:10:00,21.37,21.4,21.35,21.38,766000.0,21.37,21.4,21.35,21.38,766000.0
2015-05-07 14:20:00,21.38,21.43,21.38,21.39,968000.0,21.38,21.43,21.38,21.39,968000.0
2015-05-07 14:30:00,21.39,21.41,21.37,21.41,644000.0,21.39,21.41,21.37,21.41,644000.0
2015-05-07 14:40:00,21.4,21.43,21.39,21.4,698000.0,21.4,21.43,21.39,21.4,698000.0
2015-05-07 14:50:00,21.4,21.41,21.37,21.38,800000.0,21.4,21.41,21.37,21.38,800000.0
2015-05-07 15:00:00,21.38,21.38,21.34,21.36,696000.0,21.38,21.38,21.34,21.36,696000.0
2015-05-07 15:10:00,21.37,21.39,21.31,21.32,1014000.0,21.37,21.39,21.31,21.32,1014000.0
2015-05-07 15:20:00,21.32,21.34,21.3,21.32,806000.0,21.32,21.34,21.3,21.32,806000.0
2015-05-07 15:30:00,21.3,21.35,21.3,21.34,900000.0,21.3,21.35,21.3,21.34,900000.0
2015-05-07 15:40:00,21.34,21.37,21.31,21.36,1130000.0,21.34,21.37,21.31,21.36,1130000.0
2015-05-07 15:50:00,21.36,21.38,21.32,21.35,2896000.0,21.36,21.38,21.32,21.35,2896000.0
2015-05-08 09:30:00,21.54,21.68,21.52,21.57,4994000.0,21.54,21.68,21.52,21.57,4994000.0
2015-05-08 09:40:00,21.57,21.61,21.51,21.59,1534000.0,21.57,21.61,21.51,21.59,1534000.0
2015-05-08 09:50:00,21.59,21.65,21.59,21.64,1428000.0,21.59,21.65,21.59,21.64,1428000.0
2015-05-08 10:00:00,21.64,21.65,21.6,21.61,1252000.0,21.64,21.65,21.6,21.61,1252000.0
2015-05-08 10:10:00,21.61,21.63,21.58,21.6,832000.0,21.61,21.63,21.58,21.6,832000.0
2015-05-08 10:20:00,21.6,21.64,21.6,21.62,738000.0,21.6,21.64,21.6,21.62,738000.0
2015-05-08 10:30:00,21.62,21.63,21.6,21.62,1028000.0,21.62,21.63,21.6,21.62,1028000.0
2015-05-08 10:40:00,21.62,21.65,21.59,21.64,850000.0,21.62,21.65,21.59,21.64,850000.0
2015-05-08 10:50:00,21.64,21.68,21.63,21.66,1236000.0,21.64,21.68,21.63,21.66,1236000.0
2015-05-08 11:00:00,21.66,21.7,21.66,21.69,1334000.0,21.66,21.7,21.66,21.69,1334000.0
2015-05-08 11:10:00,21.69,21.73,21.69,21.72,1436000.0,21.69,21.73,21.69,21.72,1436000.0
2015-05-08 11:20:00,21.72,21.73,21.7,21.71,882000.0,21.72,21.73,21.7,21.71,882000.0
2015-05-08 11:30:00,21.71,21.73,21.71,21.72,1020000.0,21.71,21.73,21.71,21.72,1020000.0
2015-05-08 11:40:00,21.71,21.73,21.71,21.72,714000.0,21.71,21.73,21.71,21.72,714000.0
2015-05-08 11:50:00,21.73,21.76,21.71,21.75,1850000.0,21.73,21.76,21.71,21.75,1850000.0
2015-05-08 12:00:00,21.75,21.76,21.71,21.71,1014000.0,21.75,21.76,21.71,21.71,1014000.0
2015-05-08 12:10:00,21.72,21.75,21.72,21.75,934000.0,21.72,21.75,21.72,21.75,934000.0
2015-05-08 12:20:00,21.75,21.76,21.74,21.74,1028000.0,21.75,21.76,21.74,21.74,1028000.0
2015-05-08 12:30:00,21.74,21.76,21.73,21.75,576000.0,21.74,21.76,21.73,21.75,576000.0
2015-05-08 12:40:00,21.75,21.76,21.74,21.75,546000.0,21.75,21.76,21.74,21.75,546000.0
2015-05-08 12:50:00,21.75,21.76,21.71,21.71,692000.0,21.75,21.76,21.71,21.71,692000.0
2015-05-08 13:00:00,21.72,21.72,21.69,21.71,1356000.0,21.72,21.72,21.69,21.71,1356000.0
2015-05-08 13:10:00,21.71,21.72,21.7,21.72,1102000.0,21.71,21.72,21.7,21.72,1102000.0
2015-05-08 13:20:00,21.71,21.72,21.7,21.71,446000.0,21.71,21.72,21.7,21.71,446000.0
2015-05-08 13:30:00,21.71,21.72,21.7,21.71,772000.0,21.71,21.72,21.7,21.71,772000.0
2015-05-08 13:40:00,21.71,21.71,21.69,21.69,676000.0,21.71,21.71,21.69,21.69,676000.0
2015-05-08 13:50:00,21.69,21.72,21.69,21.7,428000.0,21.69,21.72,21.69,21.7,428000.0
2015-05-08 14:00:00,21.7,21.72,21.69,21.71,604000.0,21.7,21.72,21.69,21.71,604000.0
2015-05-08 14:10:00,21.7,21.71,21.69,21.69,708000.0,21.7,21.71,21.69,21.69,708000.0
2015-05-08 14:20:00,21.69,21.71,21.68,21.69,630000.0,21.69,21.71,21.68,21.69,630000.0
2015-05-08 14:30:00,21.69,21.69,21.67,21.67,1026000.0,21.69,21.69,21.67,21.67,1026000.0
2015-05-08 14:40:00,21.67,21.69,21.66,21.67,922000.0,21.67,21.69,21.66,21.67,922000.0
2015-05-08 14:50:00,21.67,21.68,21.66,21.67,700000.0,21.67,21.68,21.66,21.67,700000.0
2015-05-08 15:00:00,21.66,21.67,21.63,21.67,908000.0,21.66,21.67,21.63,21.67,908000.0
2015-05-08 15:10:00,21.67,21.69,21.67,21.67,730000.0,21.67,21.69,21.67,21.67,730000.0
2015-05-08 15:20:00,21.67,21.7,21.67,21.7,920000.0,21.67,21.7,21.67,21.7,920000.0
2015-05-08 15:30:00,21.7,21.73,21.68,21.68,1716000.0,21.7,21.73,21.68,21.68,1716000.0
2015-05-08 15:40:00,21.68,21.72,21.67,21.71,1754000.0,21.68,21.72,21.67,21.71,1754000.0
2015-05-08 15:50:00,21.71,21.72,21.67,21.68,3302000.0,21.71,21.72,21.67,21.68,3302000.0
2015-05-11 09:30:00,21.63,21.85,21.57,21.82,3540000.0,21.63,21.85,21.57,21.82,3540000.0
2015-05-11 09:40:00,21.82,21.95,21.78,21.92,3462000.0,21.82,21.95,21.78,21.92,3462000.0
2015-05-11 09:50:00,21.92,21.93,21.81,21.86,2184000.0,21.92,21.93,21.81,21.86,2184000.0
2015-05-11 10:00:00,21.85,21.86,21.72,21.75,2132000.0,21.85,21.86,21.72,21.75,2132000.0
2015-05-11 10:10:00,21.75,21.79,21.73,21.74,966000.0,21.75,21.79,21.73,21.74,966000.0
2015-05-11 10:20:00,21.76,21.84,21.73,21.78,1512000.0,21.76,21.84,21.73,21.78,1512000.0
2015-05-11 10:30:00,21.78,21.78,21.68,21.7,1462000.0,21.78,21.78,21.68,21.7,1462000.0
2015-05-11 10:40:00,21.69,21.71,21.66,21.69,1210000.0,21.69,21.71,21.66,21.69,1210000.0
2015-05-11 10:50:00,21.7,21.7,21.63,21.65,1206000.0,21.7,21.7,21.63,21.65,1206000.0
2015-05-11 11:00:00,21.66,21.71,21.65,21.71,1380000.0,21.66,21.71,21.65,21.71,1380000.0
2015-05-11 11:10:00,21.71,21.76,21.71,21.75,658000.0,21.71,21.76,21.71,21.75,658000.0
2015-05-11 11:20:00,21.76,21.76,21.72,21.74,360000.0,21.76,21.76,21.72,21.74,360000.0
2015-05-11 11:30:00,21.73,21.74,21.68,21.71,438000.0,21.73,21.74,21.68,21.71,438000.0
2015-05-11 11:40:00,21.71,21.73,21.7,21.71,460000.0,21.71,21.73,21.7,21.71,460000.0
2015-05-11 11:50:00,21.71,21.73,21.7,21.73,396000.0,21.71,21.73,21.7,21.73,396000.0
2015-05-11 12:00:00,21.73,21.73,21.68,21.69,548000.0,21.73,21.73,21.68,21.69,548000.0
2015-05-11 12:10:00,21.68,21.69,21.65,21.67,268000.0,21.68,21.69,21.65,21.67,268000.0
2015-05-11 12:20:00,21.68,21.69,21.66,21.68,196000.0,21.68,21.69,21.66,21.68,196000.0
2015-05-11 12:30:00,21.68,21.73,21.67,21.72,472000.0,21.68,21.73,21.67,21.72,472000.0
2015-05-11 12:40:00,21.72,21.72,21.67,21.68,356000.0,21.72,21.72,21.67,21.68,356000.0
2015-05-11 12:50:00,21.68,21.75,21.67,21.72,478000.0,21.68,21.75,21.67,21.72,478000.0
2015-05-11 13:00:00,21.74,21.74,21.71,21.73,302000.0,21.74,21.74,21.71,21.73,302000.0
2015-05-11 13:10:00,21.73,21.74,21.71,21.72,248000.0,21.73,21.74,21.71,21.72,248000.0
2015-05-11 13:20:00,21.72,21.73,21.71,21.72,536000.0,21.72,21.73,21.71,21.72,536000.0
2015-05-11 13:30:00,21.72,21.75,21.72,21.74,682000.0,21.72,21.75,21.72,21.74,682000.0
2015-05-11 13:40:00,21.74,21.74,21.71,21.71,582000.0,21.74,21.74,21.71,21.71,582000.0
2015-05-11 13:50:00,21.71,21.72,21.69,21.7,382000.0,21.71,21.72,21.69,21.7,382000.0
2015-05-11 14:00:00,21.7,21.73,21.69,21.69,360000.0,21.7,21.73,21.69,21.69,360000.0
2015-05-11 14:10:00,21.68,21.71,21.68,21.69,498000.0,21.68,21.71,21.68,21.69,498000.0
2015-05-11 14:20:00,21.7,21.72,21.69,21.69,674000.0,21.7,21.72,21.69,21.69,674000.0
2015-05-11 14:30:00,21.69,21.71,21.68,21.7,466000.0,21.69,21.71,21.68,21.7,466000.0
2015-05-11 14:40:00,21.7,21.75,21.7,21.75,476000.0,21.7,21.75,21.7,21.75,476000.0
2015-05-11 14:50:00,21.74,21.76,21.68,21.68,1160000.0,21.74,21.76,21.68,21.68,1160000.0
2015-05-11 15:00:00,21.68,21.69,21.65,21.69,558000.0,21.68,21.69,21.65,21.69,558000.0
2015-05-11 15:10:00,21.69,21.73,21.68,21.73,798000.0,21.69,21.73,21.68,21.73,798000.0
2015-05-11 15:20:00,21.73,21.75,21.71,21.71,922000.0,21.73,21.75,21.71,21.71,922000.0
2015-05-11 15:30:00,21.71,21.72,21.69,21.7,460000.0,21.71,21.72,21.69,21.7,460000.0
2015-05-11 15:40:00,21.7,21.72,21.66,21.67,846000.0,21.7,21.72,21.66,21.67,846000.0
2015-05-11 15:50:00,21.66,21.67,21.64,21.64,1712000.0,21.66,21.67,21.64,21.64,1712000.0
2015-05-12 09:30:00,21.55,21.55,21.45,21.46,2964000.0,21.55,21.55,21.45,21.46,2964000.0
2015-05-12 09:40:00,21.45,21.45,21.34,21.41,3076000.0,21.45,21.45,21.34,21.41,3076000.0
2015-05-12 09:50:00,21.4,21.52,21.4,21.43,1114000.0,21.4,21.52,21.4,21.43,1114000.0
2015-05-12 10:00:00,21.43,21.49,21.38,21.48,1440000.0,21.43,21.49,21.38,21.48,1440000.0
2015-05-12 10:10:00,21.48,21.49,21.41,21.41,1536000.0,21.48,21.49,21.41,21.41,1536000.0
2015-05-12 10:20:00,21.41,21.44,21.39,21.41,824000.0,21.41,21.44,21.39,21.41,824000.0
2015-05-12 10:30:00,21.43,21.52,21.41,21.51,866000.0,21.43,21.52,21.41,21.51,866000.0
2015-05-12 10:40:00,21.51,21.6,21.51,21.57,1284000.0,21.51,21.6,21.51,21.57,1284000.0
2015-05-12 10:50:00,21.56,21.58,21.52,21.54,468000.0,21.56,21.58,21.52,21.54,468000.0
2015-05-12 11:00:00,21.53,21.66,21.53,21.62,1804000.0,21.53,21.66,21.53,21.62,1804000.0
2015-05-12 11:10:00,21.62,21.64,21.57,21.6,888000.0,21.62,21.64,21.57,21.6,888000.0
2015-05-12 11:20:00,21.6,21.63,21.56,21.56,418000.0,21.6,21.63,21.56,21.56,418000.0
2015-05-12 11:30:00,21.57,21.59,21.54,21.56,218000.0,21.57,21.59,21.54,21.56,218000.0
2015-05-12 11:40:00,21.56,21.6,21.54,21.59,356000.0,21.56,21.6,21.54,21.59,356000.0
2015-05-12 11:50:00,21.59,21.59,21.55,21.55,168000.0,21.59,21.59,21.55,21.55,168000.0
2015-05-12 12:00:00,21.55,21.56,21.51,21.51,208000.0,21.55,21.56,21.51,21.51,208000.0
2015-05-12 12:10:00,21.51,21.57,21.5,21.55,380000.0,21.51,21.57,21.5,21.55,380000.0
2015-05-12 12:20:00,21.55,21.6,21.54,21.6,438000.0,21.55,21.6,21.54,21.6,438000.0
2015-05-12 12:30:00,21.59,21.63,21.57,21.62,228000.0,21.59,21.63,21.57,21.62,228000.0
2015-05-12 12:40:00,21.62,21.64,21.58,21.59,322000.0,21.62,21.64,21.58,21.59,322000.0
2015-05-12 12:50:00,21.6,21.62,21.59,21.59,738000.0,21.6,21.62,21.59,21.59,738000.0
2015-05-12 13:00:00,21.6,21.62,21.55,21.62,422000.0,21.6,21.62,21.55,21.62,422000.0
2015-05-12 13:10:00,21.62,21.66,21.61,21.61,750000.0,21.62,21.66,21.61,21.61,750000.0
2015-05-12 13:20:00,21.61,21.65,21.61,21.63,410000.0,21.61,21.65,21.61,21.63,410000.0
2015-05-12 13:30:00,21.62,21.66,21.62,21.63,350000.0,21.62,21.66,21.62,21.63,350000.0
2015-05-12 13:40:00,21.62,21.62,21.59,21.6,448000.0,21.62,21.62,21.59,21.6,448000.0
2015-05-12 13:50:00,21.59,21.6,21.57,21.59,286000.0,21.59,21.6,21.57,21.59,286000.0
2015-05-12 14:00:00,21.58,21.59,21.56,21.58,486000.0,21.58,21.59,21.56,21.58,486000.0
2015-05-12 14:10:00,21.58,21.58,21.53,21.54,690000.0,21.58,21.58,21.53,21.54,690000.0
2015-05-12 14:20:00,21.54,21.59,21.54,21.59,270000.0,21.54,21.59,21.54,21.59,270000.0
2015-05-12 14:30:00,21.58,21.63,21.58,21.62,380000.0,21.58,21.63,21.58,21.62,380000.0
2015-05-12 14:40:00,21.62,21.63,21.59,21.59,420000.0,21.62,21.63,21.59,21.59,420000.0
2015-05-12 14:50:00,21.59,21.6,21.54,21.56,490000.0,21.59,21.6,21.54,21.56,490000.0
2015-05-12 15:00:00,21.55,21.59,21.55,21.57,698000.0,21.55,21.59,21.55,21.57,698000.0
2015-05-12 15:10:00,21.57,21.58,21.54,21.55,572000.0,21.57,21.58,21.54,21.55,572000.0
2015-05-12 15:20:00,21.55,21.57,21.54,21.57,324000.0,21.55,21.57,21.54,21.57,324000.0
2015-05-12 15:30:00,21.57,21.57,21.53,21.55,708000.0,21.57,21.57,21.53,21.55,708000.0
2015-05-12 15:40:00,21.55,21.56,21.53,21.56,552000.0,21.55,21.56,21.53,21.56,552000.0
2015-05-12 15:50:00,21.56,21.57,21.54,21.55,1468000.0,21.56,21.57,21.54,21.55,1468000.0
2015-05-13 09:30:00,21.5,21.68,21.48,21.61,2198000.0,21.5,21.68,21.48,21.61,2198000.0
2015-05-13 09:40:00,21.61,21.65,21.58,21.62,884000.0,21.61,21.65,21.58,21.62,884000.0
2015-05-13 09:50:00,21.63,21.63,21.52,21.56,1494000.0,21.63,21.63,21.52,21.56,1494000.0
2015-05-13 10:00:00,21.58,21.61,21.55,21.59,716000.0,21.58,21.61,21.55,21.59,716000.0
2015-05-13 10:10:00,21.59,21.62,21.54,21.54,706000.0,21.59,21.62,21.54,21.54,706000.0
2015-05-13 10:20:00,21.54,21.56,21.53,21.53,662000.0,21.54,21.56,21.53,21.53,662000.0
2015-05-13 10:30:00,21.53,21.54,21.45,21.46,1246000.0,21.53,21.54,21.45,21.46,1246000.0
2015-05-13 10:40:00,21.46,21.5,21.43,21.48,1296000.0,21.46,21.5,21.43,21.48,1296000.0
2015-05-13 10:50:00,21.48,21.51,21.45,21.46,394000.0,21.48,21.51,21.45,21.46,394000.0
2015-05-13 11:00:00,21.46,21.46,21.42,21.44,1142000.0,21.46,21.46,21.42,21.44,1142000.0
2015-05-13 11:10:00,21.44,21.48,21.43,21.48,422000.0,21.44,21.48,21.43,21.48,422000.0
2015-05-13 11:20:00,21.47,21.47,21.44,21.46,450000.0,21.47,21.47,21.44,21.46,450000.0
2015-05-13 11:30:00,21.45,21.48,21.43,21.47,364000.0,21.45,21.48,21.43,21.47,364000.0
2015-05-13 11:40:00,21.47,21.49,21.46,21.47,308000.0,21.47,21.49,21.46,21.47,308000.0
2015-05-13 11:50:00,21.47,21.48,21.45,21.48,348000.0,21.47,21.48,21.45,21.48,348000.0
2015-05-13 12:00:00,21.49,21.5,21.46,21.47,550000.0,21.49,21.5,21.46,21.47,550000.0
2015-05-13 12:10:00,21.46,21.49,21.46,21.47,196000.0,21.46,21.49,21.46,21.47,196000.0
2015-05-13 12:20:00,21.48,21.48,21.43,21.45,474000.0,21.48,21.48,21.43,21.45,474000.0
2015-05-13 12:30:00,21.44,21.47,21.43,21.46,410000.0,21.44,21.47,21.43,21.46,410000.0
2015-05-13 12:40:00,21.46,21.47,21.45,21.45,230000.0,21.46,21.47,21.45,21.45,230000.0
2015-05-13 12:50:00,21.45,21.46,21.43,21.44,560000.0,21.45,21.46,21.43,21.44,560000.0
2015-05-13 13:00:00,21.44,21.46,21.43,21.45,736000.0,21.44,21.46,21.43,21.45,736000.0
2015-05-13 13:10:00,21.45,21.47,21.44,21.44,560000.0,21.45,21.47,21.44,21.44,560000.0
2015-05-13 13:20:00,21.44,21.44,21.36,21.43,3078000.0,21.44,21.44,21.36,21.43,3078000.0
2015-05-13 13:30:00,21.43,21.45,21.39,21.4,926000.0,21.43,21.45,21.39,21.4,926000.0
2015-05-13 13:40:00,21.4,21.44,21.4,21.41,276000.0,21.4,21.44,21.4,21.41,276000.0
2015-05-13 13:50:00,21.41,21.41,21.37,21.39,552000.0,21.41,21.41,21.37,21.39,552000.0
2015-05-13 14:00:00,21.39,21.4,21.34,21.35,682000.0,21.39,21.4,21.34,21.35,682000.0
2015-05-13 14:10:00,21.34,21.35,21.3,21.31,1102000.0,21.34,21.35,21.3,21.31,1102000.0
2015-05-13 14:20:00,21.31,21.33,21.3,21.32,594000.0,21.31,21.33,21.3,21.32,594000.0
2015-05-13 14:30:00,21.31,21.32,21.3,21.31,434000.0,21.31,21.32,21.3,21.31,434000.0
2015-05-13 14:40:00,21.31,21.35,21.3,21.33,690000.0,21.31,21.35,21.3,21.33,690000.0
2015-05-13 14:50:00,21.34,21.35,21.32,21.32,314000.0,21.34,21.35,21.32,21.32,314000.0
2015-05-13 15:00:00,21.32,21.33,21.31,21.32,486000.0,21.32,21.33,21.31,21.32,486000.0
2015-05-13 15:10:00,21.32,21.34,21.31,21.33,558000.0,21.32,21.34,21.31,21.33,558000.0
2015-05-13 15:20:00,21.32,21.34,21.3,21.31,750000.0,21.32,21.34,21.3,21.31,750000.0
2015-05-13 15:30:00,21.3,21.32,21.29,21.3,900000.0,21.3,21.32,21.29,21.3,900000.0
2015-05-13 15:40:00,21.3,21.37,21.3,21.36,998000.0,21.3,21.37,21.3,21.36,998000.0
2015-05-13 15:50:00,21.36,21.36,21.32,21.34,2426000.0,21.36,21.36,21.32,21.34,2426000.0
2015-05-14 09:30:00,21.47,21.47,21.35,21.42,2010000.0,21.47,21.47,21.35,21.42,2010000.0
2015-05-14 09:40:00,21.44,21.49,21.42,21.45,2026000.0,21.44,21.49,21.42,21.45,2026000.0
2015-05-14 09:50:00,21.46,21.48,21.43,21.43,1082000.0,21.46,21.48,21.43,21.43,1082000.0
2015-05-14 10:00:00,21.43,21.49,21.42,21.48,898000.0,21.43,21.49,21.42,21.48,898000.0
2015-05-14 10:10:00,21.48,21.54,21.47,21.52,1500000.0,21.48,21.54,21.47,21.52,1500000.0
2015-05-14 10:20:00,21.52,21.54,21.5,21.5,666000.0,21.52,21.54,21.5,21.5,666000.0
2015-05-14 10:30:00,21.51,21.51,21.46,21.47,702000.0,21.51,21.51,21.46,21.47,702000.0
2015-05-14 10:40:00,21.47,21.49,21.45,21.49,380000.0,21.47,21.49,21.45,21.49,380000.0
2015-05-14 10:50:00,21.48,21.52,21.47,21.5,516000.0,21.48,21.52,21.47,21.5,516000.0
2015-05-14 11:00:00,21.51,21.54,21.5,21.51,518000.0,21.51,21.54,21.5,21.51,518000.0
2015-05-14 11:10:00,21.51,21.53,21.5,21.53,390000.0,21.51,21.53,21.5,21.53,390000.0
2015-05-14 11:20:00,21.53,21.59,21.52,21.58,1116000.0,21.53,21.59,21.52,21.58,1116000.0
2015-05-14 11:30:00,21.57,21.58,21.54,21.56,692000.0,21.57,21.58,21.54,21.56,692000.0
2015-05-14 11:40:00,21.56,21.58,21.55,21.58,376000.0,21.56,21.58,21.55,21.58,376000.0
2015-05-14 11:50:00,21.58,21.61,21.58,21.58,504000.0,21.58,21.61,21.58,21.58,504000.0
2015-05-14 12:00:00,21.58,21.61,21.58,21.59,392000.0,21.58,21.61,21.58,21.59,392000.0
2015-05-14 12:10:00,21.59,21.6,21.58,21.6,376000.0,21.59,21.6,21.58,21.6,376000.0
2015-05-14 12:20:00,21.6,21.62,21.59,21.6,468000.0,21.6,21.62,21.59,21.6,468000.0
2015-05-14 12:30:00,21.6,21.61,21.59,21.59,378000.0,21.6,21.61,21.59,21.59,378000.0
2015-05-14 12:40:00,21.59,21.6,21.56,21.6,492000.0,21.59,21.6,21.56,21.6,492000.0
2015-05-14 12:50:00,21.6,21.62,21.58,21.61,558000.0,21.6,21.62,21.58,21.61,558000.0
2015-05-14 13:00:00,21.62,21.63,21.61,21.63,450000.0,21.62,21.63,21.61,21.63,450000.0
2015-05-14 13:10:00,21.63,21.63,21.61,21.61,176000.0,21.63,21.63,21.61,21.61,176000.0
2015-05-14 13:20:00,21.6,21.63,21.59,21.62,498000.0,21.6,21.63,21.59,21.62,498000.0
2015-05-14 13:30:00,21.62,21.63,21.6,21.62,346000.0,21.62,21.63,21.6,21.62,346000.0
2015-05-14 13:40:00,21.62,21.62,21.57,21.57,316000.0,21.62,21.62,21.57,21.57,316000.0
2015-05-14 13:50:00,21.56,21.6,21.56,21.58,514000.0,21.56,21.6,21.56,21.58,514000.0
2015-05-14 14:00:00,21.59,21.62,21.58,21.62,498000.0,21.59,21.62,21.58,21.62,498000.0
2015-05-14 14:10:00,21.62,21.63,21.62,21.63,466000.0,21.62,21.63,21.62,21.63,466000.0
2015-05-14 14:20:00,21.62,21.64,21.61,21.62,664000.0,21.62,21.64,21.61,21.62,664000.0
2015-05-14 14:30:00,21.62,21.65,21.62,21.63,790000.0,21.62,21.65,21.62,21.63,790000.0
2015-05-14 14:40:00,21.63,21.65,21.61,21.62,554000.0,21.63,21.65,21.61,21.62,554000.0
2015-05-14 14:50:00,21.61,21.63,21.61,21.62,648000.0,21.61,21.63,21.61,21.62,648000.0
2015-05-14 15:00:00,21.62,21.62,21.6,21.61,446000.0,21.62,21.62,21.6,21.61,446000.0
2015-05-14 15:10:00,21.61,21.62,21.58,21.58,716000.0,21.61,21.62,21.58,21.58,716000.0
2015-05-14 15:20:00,21.58,21.59,21.54,21.55,864000.0,21.58,21.59,21.54,21.55,864000.0
2015-05-14 15:30:00,21.55,21.59,21.55,21.58,638000.0,21.55,21.59,21.55,21.58,638000.0
2015-05-14 15:40:00,21.58,21.61,21.58,21.6,630000.0,21.58,21.61,21.58,21.6,630000.0
2015-05-14 15:50:00,21.6,21.63,21.6,21.61,2596000.0,21.6,21.63,21.6,21.61,2596000.0
2015-05-15 09:30:00,21.4,21.52,21.33,21.36,8500000.0,21.4,21.52,21.33,21.36,8500000.0
2015-05-15 09:40:00,21.37,21.44,21.35,21.44,12718000.0,21.37,21.44,21.35,21.44,12718000.0
2015-05-15 09:50:00,21.43,21.5,21.38,21.46,5202000.0,21.43,21.5,21.38,21.46,5202000.0
2015-05-15 10:00:00,21.45,21.5,21.36,21.49,2366000.0,21.45,21.5,21.36,21.49,2366000.0
2015-05-15 10:10:00,21.48,21.48,21.4,21.42,1334000.0,21.48,21.48,21.4,21.42,1334000.0
2015-05-15 10:20:00,21.43,21.44,21.4,21.4,1072000.0,21.43,21.44,21.4,21.4,1072000.0
2015-05-15 10:30:00,21.39,21.4,21.33,21.37,1602000.0,21.39,21.4,21.33,21.37,1602000.0
2015-05-15 10:40:00,21.37,21.4,21.35,21.37,1942000.0,21.37,21.4,21.35,21.37,1942000.0
2015-05-15 10:50:00,21.38,21.4,21.35,21.38,2136000.0,21.38,21.4,21.35,21.38,2136000.0
2015-05-15 11:00:00,21.38,21.38,21.33,21.35,1024000.0,21.38,21.38,21.33,21.35,1024000.0
2015-05-15 11:10:00,21.36,21.36,21.29,21.29,1616000.0,21.36,21.36,21.29,21.29,1616000.0
2015-05-15 11:20:00,21.29,21.32,21.28,21.28,1174000.0,21.29,21.32,21.28,21.28,1174000.0
2015-05-15 11:30:00,21.28,21.3,21.25,21.26,1154000.0,21.28,21.3,21.25,21.26,1154000.0
2015-05-15 11:40:00,21.26,21.28,21.23,21.25,1590000.0,21.26,21.28,21.23,21.25,1590000.0
2015-05-15 11:50:00,21.25,21.28,21.22,21.27,1626000.0,21.25,21.28,21.22,21.27,1626000.0
2015-05-15 12:00:00,21.27,21.28,21.25,21.27,1014000.0,21.27,21.28,21.25,21.27,1014000.0
2015-05-15 12:10:00,21.28,21.29,21.26,21.27,826000.0,21.28,21.29,21.26,21.27,826000.0
2015-05-15 12:20:00,21.27,21.3,21.27,21.29,954000.0,21.27,21.3,21.27,21.29,954000.0
2015-05-15 12:30:00,21.29,21.31,21.27,21.29,766000.0,21.29,21.31,21.27,21.29,766000.0
2015-05-15 12:40:00,21.29,21.32,21.28,21.3,798000.0,21.29,21.32,21.28,21.3,798000.0
2015-05-15 12:50:00,21.3,21.34,21.3,21.32,912000.0,21.3,21.34,21.3,21.32,912000.0
2015-05-15 13:00:00,21.33,21.33,21.32,21.32,480000.0,21.33,21.33,21.32,21.32,480000.0
2015-05-15 13:10:00,21.33,21.33,21.3,21.32,1086000.0,21.33,21.33,21.3,21.32,1086000.0
2015-05-15 13:20:00,21.32,21.33,21.27,21.28,1368000.0,21.32,21.33,21.27,21.28,1368000.0
2015-05-15 13:30:00,21.28,21.3,21.27,21.29,824000.0,21.28,21.3,21.27,21.29,824000.0
2015-05-15 13:40:00,21.29,21.3,21.27,21.27,362000.0,21.29,21.3,21.27,21.27,362000.0
2015-05-15 13:50:00,21.27,21.29,21.26,21.29,1014000.0,21.27,21.29,21.26,21.29,1014000.0
2015-05-15 14:00:00,21.28,21.3,21.27,21.28,664000.0,21.28,21.3,21.27,21.28,664000.0
2015-05-15 14:10:00,21.27,21.27,21.24,21.26,778000.0,21.27,21.27,21.24,21.26,778000.0
2015-05-15 14:20:00,21.25,21.26,21.24,21.26,510000.0,21.25,21.26,21.24,21.26,510000.0
2015-05-15 14:30:00,21.26,21.28,21.24,21.25,1206000.0,21.26,21.28,21.24,21.25,1206000.0
2015-05-15 14:40:00,21.25,21.27,21.24,21.27,862000.0,21.25,21.27,21.24,21.27,862000.0
2015-05-15 14:50:00,21.27,21.29,21.27,21.28,646000.0,21.27,21.29,21.27,21.28,646000.0
2015-05-15 15:00:00,21.28,21.3,21.28,21.29,806000.0,21.28,21.3,21.28,21.29,806000.0
2015-05-15 15:10:00,21.3,21.32,21.29,21.31,2078000.0,21.3,21.32,21.29,21.31,2078000.0
2015-05-15 15:20:00,21.31,21.33,21.3,21.3,2060000.0,21.31,21.33,21.3,21.3,2060000.0
2015-05-15 15:30:00,21.3,21.32,21.3,21.32,1578000.0,21.3,21.32,21.3,21.32,1578000.0
2015-05-15 15:40:00,21.32,21.32,21.29,21.3,1546000.0,21.32,21.32,21.29,21.3,1546000.0
2015-05-15 15:50:00,21.3,21.3,21.27,21.3,2854000.0,21.3,21.3,21.27,21.3,2854000.0
2015-05-18 09:30:00,21.3,21.34,21.22,21.28,3024000.0,21.3,21.34,21.22,21.28,3024000.0
2015-05-18 09:40:00,21.28,21.29,21.16,21.23,1888000.0,21.28,21.29,21.16,21.23,1888000.0
2015-05-18 09:50:00,21.25,21.28,21.19,21.22,1532000.0,21.25,21.28,21.19,21.22,1532000.0
2015-05-18 10:00:00,21.22,21.25,21.19,21.21,700000.0,21.22,21.25,21.19,21.21,700000.0
2015-05-18 10:10:00,21.21,21.25,21.18,21.24,508000.0,21.21,21.25,21.18,21.24,508000.0
2015-05-18 10:20:00,21.24,21.26,21.21,21.25,462000.0,21.24,21.26,21.21,21.25,462000.0
2015-05-18 10:30:00,21.25,21.36,21.25,21.34,1144000.0,21.25,21.36,21.25,21.34,1144000.0
2015-05-18 10:40:00,21.34,21.36,21.29,21.33,672000.0,21.34,21.36,21.29,21.33,672000.0
2015-05-18 10:50:00,21.32,21.36,21.3,21.31,550000.0,21.32,21.36,21.3,21.31,550000.0
2015-05-18 11:00:00,21.31,21.33,21.29,21.3,386000.0,21.31,21.33,21.29,21.3,386000.0
2015-05-18 11:10:00,21.3,21.35,21.29,21.31,486000.0,21.3,21.35,21.29,21.31,486000.0
2015-05-18 11:20:00,21.31,21.34,21.31,21.33,446000.0,21.31,21.34,21.31,21.33,446000.0
2015-05-18 11:30:00,21.33,21.33,21.26,21.29,1002000.0,21.33,21.33,21.26,21.29,1002000.0
2015-05-18 11:40:00,21.29,21.3,21.15,21.16,2746000.0,21.29,21.3,21.15,21.16,2746000.0
2015-05-18 11:50:00,21.15,21.16,21.07,21.14,3432000.0,21.15,21.16,21.07,21.14,3432000.0
2015-05-18 12:00:00,21.14,21.18,21.1,21.14,874000.0,21.14,21.18,21.1,21.14,874000.0
2015-05-18 12:10:00,21.14,21.16,21.13,21.15,578000.0,21.14,21.16,21.13,21.15,578000.0
2015-05-18 12:20:00,21.15,21.18,21.15,21.18,254000.0,21.15,21.18,21.15,21.18,254000.0
2015-05-18 12:30:00,21.18,21.23,21.18,21.22,526000.0,21.18,21.23,21.18,21.22,526000.0
2015-05-18 12:40:00,21.22,21.26,21.2,21.25,504000.0,21.22,21.26,21.2,21.25,504000.0
2015-05-18 12:50:00,21.25,21.25,21.18,21.19,566000.0,21.25,21.25,21.18,21.19,566000.0
2015-05-18 13:00:00,21.19,21.21,21.19,21.2,378000.0,21.19,21.21,21.19,21.2,378000.0
2015-05-18 13:10:00,21.2,21.2,21.17,21.18,358000.0,21.2,21.2,21.17,21.18,358000.0
2015-05-18 13:20:00,21.18,21.18,21.14,21.16,366000.0,21.18,21.18,21.14,21.16,366000.0
2015-05-18 13:30:00,21.17,21.24,21.17,21.22,1056000.0,21.17,21.24,21.17,21.22,1056000.0
2015-05-18 13:40:00,21.22,21.23,21.2,21.2,268000.0,21.22,21.23,21.2,21.2,268000.0
2015-05-18 13:50:00,21.21,21.23,21.2,21.21,506000.0,21.21,21.23,21.2,21.21,506000.0
2015-05-18 14:00:00,21.21,21.25,21.21,21.23,802000.0,21.21,21.25,21.21,21.23,802000.0
2015-05-18 14:10:00,21.23,21.25,21.21,21.21,440000.0,21.23,21.25,21.21,21.21,440000.0
2015-05-18 14:20:00,21.21,21.21,21.18,21.2,534000.0,21.21,21.21,21.18,21.2,534000.0
2015-05-18 14:30:00,21.2,21.22,21.2,21.22,250000.0,21.2,21.22,21.2,21.22,250000.0
2015-05-18 14:40:00,21.22,21.28,21.22,21.28,516000.0,21.22,21.28,21.22,21.28,516000.0
2015-05-18 14:50:00,21.28,21.31,21.25,21.28,1124000.0,21.28,21.31,21.25,21.28,1124000.0
2015-05-18 15:00:00,21.28,21.28,21.25,21.26,780000.0,21.28,21.28,21.25,21.26,780000.0
2015-05-18 15:10:00,21.26,21.3,21.26,21.3,828000.0,21.26,21.3,21.26,21.3,828000.0
2015-05-18 15:20:00,21.29,21.32,21.28,21.29,624000.0,21.29,21.32,21.28,21.29,624000.0
2015-05-18 15:30:00,21.28,21.29,21.28,21.28,542000.0,21.28,21.29,21.28,21.28,542000.0
2015-05-18 15:40:00,21.28,21.3,21.28,21.29,932000.0,21.28,21.3,21.28,21.29,932000.0
2015-05-18 15:50:00,21.29,21.3,21.26,21.26,2294000.0,21.29,21.3,21.26,21.26,2294000.0
2015-05-19 09:30:00,21.27,21.39,21.2,21.27,3706000.0,21.27,21.39,21.2,21.27,3706000.0
2015-05-19 09:40:00,21.26,21.41,21.26,21.35,2442000.0,21.26,21.41,21.26,21.35,2442000.0
2015-05-19 09:50:00,21.37,21.41,21.35,21.37,710000.0,21.37,21.41,21.35,21.37,710000.0
2015-05-19 10:00:00,21.37,21.39,21.31,21.32,1244000.0,21.37,21.39,21.31,21.32,1244000.0
2015-05-19 10:10:00,21.32,21.35,21.27,21.31,840000.0,21.32,21.35,21.27,21.31,840000.0
2015-05-19 10:20:00,21.31,21.31,21.26,21.3,790000.0,21.31,21.31,21.26,21.3,790000.0
2015-05-19 10:30:00,21.3,21.31,21.25,21.26,600000.0,21.3,21.31,21.25,21.26,600000.0
2015-05-19 10:40:00,21.26,21.26,21.18,21.19,1636000.0,21.26,21.26,21.18,21.19,1636000.0
2015-05-19 10:50:00,21.19,21.2,21.14,21.14,1358000.0,21.19,21.2,21.14,21.14,1358000.0
2015-05-19 11:00:00,21.15,21.16,21.11,21.13,1472000.0,21.15,21.16,21.11,21.13,1472000.0
2015-05-19 11:10:00,21.13,21.16,21.1,21.12,1464000.0,21.13,21.16,21.1,21.12,1464000.0
2015-05-19 11:20:00,21.12,21.15,21.11,21.13,724000.0,21.12,21.15,21.11,21.13,724000.0
2015-05-19 11:30:00,21.13,21.16,21.1,21.13,958000.0,21.13,21.16,21.1,21.13,958000.0
2015-05-19 11:40:00,21.13,21.13,21.06,21.09,1380000.0,21.13,21.13,21.06,21.09,1380000.0
2015-05-19 11:50:00,21.09,21.12,21.08,21.12,490000.0,21.09,21.12,21.08,21.12,490000.0
2015-05-19 12:00:00,21.11,21.12,21.09,21.12,436000.0,21.11,21.12,21.09,21.12,436000.0
2015-05-19 12:10:00,21.11,21.13,21.1,21.13,352000.0,21.11,21.13,21.1,21.13,352000.0
2015-05-19 12:20:00,21.13,21.13,21.09,21.11,450000.0,21.13,21.13,21.09,21.11,450000.0
2015-05-19 12:30:00,21.1,21.12,21.1,21.12,202000.0,21.1,21.12,21.1,21.12,202000.0
2015-05-19 12:40:00,21.12,21.13,21.1,21.12,252000.0,21.12,21.13,21.1,21.12,252000.0
2015-05-19 12:50:00,21.13,21.13,21.11,21.12,254000.0,21.13,21.13,21.11,21.12,254000.0
2015-05-19 13:00:00,21.13,21.13,21.07,21.09,1058000.0,21.13,21.13,21.07,21.09,1058000.0
2015-05-19 13:10:00,21.09,21.12,21.08,21.09,474000.0,21.09,21.12,21.08,21.09,474000.0
2015-05-19 13:20:00,21.1,21.12,21.09,21.11,472000.0,21.1,21.12,21.09,21.11,472000.0
2015-05-19 13:30:00,21.12,21.12,21.1,21.12,394000.0,21.12,21.12,21.1,21.12,394000.0
2015-05-19 13:40:00,21.12,21.13,21.11,21.12,664000.0,21.12,21.13,21.11,21.12,664000.0
2015-05-19 13:50:00,21.13,21.13,21.08,21.08,548000.0,21.13,21.13,21.08,21.08,548000.0
2015-05-19 14:00:00,21.08,21.09,21.07,21.08,580000.0,21.08,21.09,21.07,21.08,580000.0
2015-05-19 14:10:00,21.08,21.09,21.03,21.06,1748000.0,21.08,21.09,21.03,21.06,1748000.0
2015-05-19 14:20:00,21.07,21.08,21.04,21.06,678000.0,21.07,21.08,21.04,21.06,678000.0
2015-05-19 14:30:00,21.06,21.09,21.04,21.04,854000.0,21.06,21.09,21.04,21.04,854000.0
2015-05-19 14:40:00,21.05,21.07,21.04,21.07,534000.0,21.05,21.07,21.04,21.07,534000.0
2015-05-19 14:50:00,21.06,21.1,21.05,21.09,598000.0,21.06,21.1,21.05,21.09,598000.0
2015-05-19 15:00:00,21.09,21.11,21.07,21.08,570000.0,21.09,21.11,21.07,21.08,570000.0
2015-05-19 15:10:00,21.07,21.09,21.04,21.08,1030000.0,21.07,21.09,21.04,21.08,1030000.0
2015-05-19 15:20:00,21.08,21.09,21.06,21.06,506000.0,21.08,21.09,21.06,21.06,506000.0
2015-05-19 15:30:00,21.06,21.1,21.06,21.08,898000.0,21.06,21.1,21.06,21.08,898000.0
2015-05-19 15:40:00,21.09,21.09,21.04,21.08,1520000.0,21.09,21.09,21.04,21.08,1520000.0
2015-05-19 15:50:00,21.08,21.1,21.07,21.08,2402000.0,21.08,21.1,21.07,21.08,2402000.0
2015-05-20 09:30:00,21.03,21.06,20.92,21.03,3484000.0,21.03,21.06,20.92,21.03,3484000.0
2015-05-20 09:40:00,21.03,21.06,20.94,20.96,1644000.0,21.03,21.06,20.94,20.96,1644000.0
2015-05-20 09:50:00,20.95,21.02,20.95,21.01,1096000.0,20.95,21.02,20.95,21.01,1096000.0
2015-05-20 10:00:00,21.01,21.01,20.95,21.01,904000.0,21.01,21.01,20.95,21.01,904000.0
2015-05-20 10:10:00,21.0,21.15,21.0,21.13,2802000.0,21.0,21.15,21.0,21.13,2802000.0
2015-05-20 10:20:00,21.13,21.2,21.12,21.13,1824000.0,21.13,21.2,21.12,21.13,1824000.0
2015-05-20 10:30:00,21.14,21.2,21.13,21.18,764000.0,21.14,21.2,21.13,21.18,764000.0
2015-05-20 10:40:00,21.19,21.23,21.17,21.23,1382000.0,21.19,21.23,21.17,21.23,1382000.0
2015-05-20 10:50:00,21.23,21.23,21.17,21.2,770000.0,21.23,21.23,21.17,21.2,770000.0
2015-05-20 11:00:00,21.19,21.21,21.17,21.17,560000.0,21.19,21.21,21.17,21.17,560000.0
2015-05-20 11:10:00,21.18,21.19,21.15,21.16,410000.0,21.18,21.19,21.15,21.16,410000.0
2015-05-20 11:20:00,21.17,21.2,21.14,21.15,514000.0,21.17,21.2,21.14,21.15,514000.0
2015-05-20 11:30:00,21.15,21.17,21.11,21.12,410000.0,21.15,21.17,21.11,21.12,410000.0
2015-05-20 11:40:00,21.13,21.14,21.11,21.13,214000.0,21.13,21.14,21.11,21.13,214000.0
2015-05-20 11:50:00,21.13,21.13,21.09,21.11,750000.0,21.13,21.13,21.09,21.11,750000.0
2015-05-20 12:00:00,21.12,21.12,21.11,21.12,472000.0,21.12,21.12,21.11,21.12,472000.0
2015-05-20 12:10:00,21.1,21.12,21.1,21.11,478000.0,21.1,21.12,21.1,21.11,478000.0
2015-05-20 12:20:00,21.11,21.14,21.1,21.13,408000.0,21.11,21.14,21.1,21.13,408000.0
2015-05-20 12:30:00,21.13,21.13,21.09,21.09,448000.0,21.13,21.13,21.09,21.09,448000.0
2015-05-20 12:40:00,21.09,21.1,21.08,21.08,366000.0,21.09,21.1,21.08,21.08,366000.0
2015-05-20 12:50:00,21.08,21.1,21.07,21.08,464000.0,21.08,21.1,21.07,21.08,464000.0
2015-05-20 13:00:00,21.08,21.1,21.07,21.09,534000.0,21.08,21.1,21.07,21.09,534000.0
2015-05-20 13:10:00,21.09,21.11,21.09,21.11,154000.0,21.09,21.11,21.09,21.11,154000.0
2015-05-20 13:20:00,21.11,21.12,21.09,21.1,230000.0,21.11,21.12,21.09,21.1,230000.0
2015-05-20 13:30:00,21.1,21.13,21.09,21.12,346000.0,21.1,21.13,21.09,21.12,346000.0
2015-05-20 13:40:00,21.12,21.13,21.11,21.12,328000.0,21.12,21.13,21.11,21.12,328000.0
2015-05-20 13:50:00,21.13,21.15,21.12,21.15,252000.0,21.13,21.15,21.12,21.15,252000.0
2015-05-20 14:00:00,21.16,21.19,21.15,21.16,702000.0,21.16,21.19,21.15,21.16,702000.0
2015-05-20 14:10:00,21.16,21.24,21.16,21.22,850000.0,21.16,21.24,21.16,21.22,850000.0
2015-05-20 14:20:00,21.22,21.34,21.21,21.33,1282000.0,21.22,21.34,21.21,21.33,1282000.0
2015-05-20 14:30:00,21.34,21.36,21.3,21.33,1522000.0,21.34,21.36,21.3,21.33,1522000.0
2015-05-20 14:40:00,21.33,21.34,21.3,21.3,838000.0,21.33,21.34,21.3,21.3,838000.0
2015-05-20 14:50:00,21.3,21.32,21.28,21.3,492000.0,21.3,21.32,21.28,21.3,492000.0
2015-05-20 15:00:00,21.3,21.32,21.28,21.31,400000.0,21.3,21.32,21.28,21.31,400000.0
2015-05-20 15:10:00,21.31,21.32,21.22,21.23,826000.0,21.31,21.32,21.22,21.23,826000.0
2015-05-20 15:20:00,21.22,21.24,21.19,21.22,710000.0,21.22,21.24,21.19,21.22,710000.0
2015-05-20 15:30:00,21.23,21.23,21.19,21.19,716000.0,21.23,21.23,21.19,21.19,716000.0
2015-05-20 15:40:00,21.2,21.25,21.19,21.24,776000.0,21.2,21.25,21.19,21.24,776000.0
2015-05-20 15:50:00,21.23,21.23,21.19,21.19,1682000.0,21.23,21.23,21.19,21.19,1682000.0
2015-05-21 09:30:00,21.4,21.67,21.4,21.64,8726000.0,21.4,21.67,21.4,21.64,8726000.0
2015-05-21 09:40:00,21.64,21.69,21.59,21.63,3044000.0,21.64,21.69,21.59,21.63,3044000.0
2015-05-21 09:50:00,21.64,21.65,21.6,21.62,2536000.0,21.64,21.65,21.6,21.62,2536000.0
2015-05-21 10:00:00,21.62,21.82,21.61,21.77,5970000.0,21.62,21.82,21.61,21.77,5970000.0
2015-05-21 10:10:00,21.77,21.77,21.68,21.75,2180000.0,21.77,21.77,21.68,21.75,2180000.0
2015-05-21 10:20:00,21.75,21.78,21.72,21.74,1482000.0,21.75,21.78,21.72,21.74,1482000.0
2015-05-21 10:30:00,21.74,21.8,21.71,21.79,1120000.0,21.74,21.8,21.71,21.79,1120000.0
2015-05-21 10:40:00,21.79,21.81,21.73,21.78,1790000.0,21.79,21.81,21.73,21.78,1790000.0
2015-05-21 10:50:00,21.78,21.85,21.76,21.8,1778000.0,21.78,21.85,21.76,21.8,1778000.0
2015-05-21 11:00:00,21.8,21.83,21.79,21.81,982000.0,21.8,21.83,21.79,21.81,982000.0
2015-05-21 11:10:00,21.82,21.82,21.78,21.79,760000.0,21.82,21.82,21.78,21.79,760000.0
2015-05-21 11:20:00,21.79,21.8,21.77,21.78,2022000.0,21.79,21.8,21.77,21.78,2022000.0
2015-05-21 11:30:00,21.77,21.79,21.71,21.72,1010000.0,21.77,21.79,21.71,21.72,1010000.0
2015-05-21 11:40:00,21.71,21.75,21.7,21.73,1082000.0,21.71,21.75,21.7,21.73,1082000.0
2015-05-21 11:50:00,21.74,21.79,21.73,21.77,1174000.0,21.74,21.79,21.73,21.77,1174000.0
2015-05-21 12:00:00,21.77,21.79,21.76,21.77,594000.0,21.77,21.79,21.76,21.77,594000.0
2015-05-21 12:10:00,21.78,21.79,21.77,21.78,2292000.0,21.78,21.79,21.77,21.78,2292000.0
2015-05-21 12:20:00,21.78,21.78,21.77,21.78,1588000.0,21.78,21.78,21.77,21.78,1588000.0
2015-05-21 12:30:00,21.78,21.78,21.76,21.76,652000.0,21.78,21.78,21.76,21.76,652000.0
2015-05-21 12:40:00,21.76,21.76,21.71,21.72,1818000.0,21.76,21.76,21.71,21.72,1818000.0
2015-05-21 12:50:00,21.72,21.73,21.69,21.7,678000.0,21.72,21.73,21.69,21.7,678000.0
2015-05-21 13:00:00,21.7,21.72,21.68,21.7,1526000.0,21.7,21.72,21.68,21.7,1526000.0
2015-05-21 13:10:00,21.69,21.71,21.69,21.71,1290000.0,21.69,21.71,21.69,21.71,1290000.0
2015-05-21 13:20:00,21.71,21.71,21.68,21.7,548000.0,21.71,21.71,21.68,21.7,548000.0
2015-05-21 13:30:00,21.69,21.71,21.68,21.69,626000.0,21.69,21.71,21.68,21.69,626000.0
2015-05-21 13:40:00,21.69,21.69,21.67,21.68,792000.0,21.69,21.69,21.67,21.68,792000.0
2015-05-21 13:50:00,21.68,21.68,21.64,21.66,996000.0,21.68,21.68,21.64,21.66,996000.0
2015-05-21 14:00:00,21.66,21.68,21.65,21.67,802000.0,21.66,21.68,21.65,21.67,802000.0
2015-05-21 14:10:00,21.67,21.68,21.66,21.67,986000.0,21.67,21.68,21.66,21.67,986000.0
2015-05-21 14:20:00,21.66,21.73,21.66,21.72,1296000.0,21.66,21.73,21.66,21.72,1296000.0
2015-05-21 14:30:00,21.72,21.73,21.69,21.7,536000.0,21.72,21.73,21.69,21.7,536000.0
2015-05-21 14:40:00,21.7,21.72,21.69,21.69,838000.0,21.7,21.72,21.69,21.69,838000.0
2015-05-21 14:50:00,21.69,21.7,21.65,21.66,784000.0,21.69,21.7,21.65,21.66,784000.0
2015-05-21 15:00:00,21.66,21.68,21.65,21.66,748000.0,21.66,21.68,21.65,21.66,748000.0
2015-05-21 15:10:00,21.66,21.66,21.61,21.63,1002000.0,21.66,21.66,21.61,21.63,1002000.0
2015-05-21 15:20:00,21.63,21.66,21.63,21.65,884000.0,21.63,21.66,21.63,21.65,884000.0
2015-05-21 15:30:00,21.65,21.67,21.64,21.65,1270000.0,21.65,21.67,21.64,21.65,1270000.0
2015-05-21 15:40:00,21.65,21.67,21.61,21.61,1886000.0,21.65,21.67,21.61,21.61,1886000.0
2015-05-21 15:50:00,21.62,21.62,21.57,21.58,5590000.0,21.62,21.62,21.57,21.58,5590000.0
2015-05-22 09:30:00,21.58,21.61,21.52,21.56,2748000.0,21.58,21.61,21.52,21.56,2748000.0
2015-05-22 09:40:00,21.57,21.62,21.55,21.56,1128000.0,21.57,21.62,21.55,21.56,1128000.0
2015-05-22 09:50:00,21.56,21.58,21.52,21.55,1198000.0,21.56,21.58,21.52,21.55,1198000.0
2015-05-22 10:00:00,21.55,21.59,21.53,21.54,848000.0,21.55,21.59,21.53,21.54,848000.0
2015-05-22 10:10:00,21.55,21.6,21.53,21.53,818000.0,21.55,21.6,21.53,21.53,818000.0
2015-05-22 10:20:00,21.53,21.54,21.47,21.48,1854000.0,21.53,21.54,21.47,21.48,1854000.0
2015-05-22 10:30:00,21.48,21.53,21.48,21.51,1106000.0,21.48,21.53,21.48,21.51,1106000.0
2015-05-22 10:40:00,21.52,21.53,21.49,21.51,480000.0,21.52,21.53,21.49,21.51,480000.0
2015-05-22 10:50:00,21.51,21.52,21.5,21.52,190000.0,21.51,21.52,21.5,21.52,190000.0
2015-05-22 11:00:00,21.52,21.55,21.5,21.51,478000.0,21.52,21.55,21.5,21.51,478000.0
2015-05-22 11:10:00,21.51,21.53,21.49,21.5,1034000.0,21.51,21.53,21.49,21.5,1034000.0
2015-05-22 11:20:00,21.5,21.5,21.48,21.5,632000.0,21.5,21.5,21.48,21.5,632000.0
2015-05-22 11:30:00,21.49,21.49,21.46,21.48,668000.0,21.49,21.49,21.46,21.48,668000.0
2015-05-22 11:40:00,21.48,21.5,21.47,21.49,252000.0,21.48,21.5,21.47,21.49,252000.0
2015-05-22 11:50:00,21.48,21.5,21.47,21.48,688000.0,21.48,21.5,21.47,21.48,688000.0
2015-05-22 12:00:00,21.49,21.5,21.48,21.49,312000.0,21.49,21.5,21.48,21.49,312000.0
2015-05-22 12:10:00,21.5,21.5,21.47,21.49,464000.0,21.5,21.5,21.47,21.49,464000.0
2015-05-22 12:20:00,21.5,21.5,21.47,21.48,230000.0,21.5,21.5,21.47,21.48,230000.0
2015-05-22 12:30:00,21.47,21.49,21.46,21.49,508000.0,21.47,21.49,21.46,21.49,508000.0
2015-05-22 12:40:00,21.49,21.5,21.47,21.48,606000.0,21.49,21.5,21.47,21.48,606000.0
2015-05-22 12:50:00,21.49,21.49,21.47,21.49,280000.0,21.49,21.49,21.47,21.49,280000.0
2015-05-22 13:00:00,21.49,21.52,21.48,21.51,792000.0,21.49,21.52,21.48,21.51,792000.0
2015-05-22 13:10:00,21.51,21.51,21.49,21.51,372000.0,21.51,21.51,21.49,21.51,372000.0
2015-05-22 13:20:00,21.51,21.51,21.49,21.5,250000.0,21.51,21.51,21.49,21.5,250000.0
2015-05-22 13:30:00,21.5,21.51,21.49,21.5,234000.0,21.5,21.51,21.49,21.5,234000.0
2015-05-22 13:40:00,21.5,21.51,21.49,21.5,330000.0,21.5,21.51,21.49,21.5,330000.0
2015-05-22 13:50:00,21.5,21.51,21.49,21.49,322000.0,21.5,21.51,21.49,21.49,322000.0
2015-05-22 14:00:00,21.49,21.5,21.45,21.46,1132000.0,21.49,21.5,21.45,21.46,1132000.0
2015-05-22 14:10:00,21.46,21.47,21.43,21.44,610000.0,21.46,21.47,21.43,21.44,610000.0
2015-05-22 14:20:00,21.45,21.45,21.42,21.43,722000.0,21.45,21.45,21.42,21.43,722000.0
2015-05-22 14:30:00,21.42,21.43,21.41,21.42,604000.0,21.42,21.43,21.41,21.42,604000.0
2015-05-22 14:40:00,21.41,21.43,21.41,21.43,552000.0,21.41,21.43,21.41,21.43,552000.0
2015-05-22 14:50:00,21.42,21.45,21.42,21.45,670000.0,21.42,21.45,21.42,21.45,670000.0
2015-05-22 15:00:00,21.44,21.46,21.44,21.46,628000.0,21.44,21.46,21.44,21.46,628000.0
2015-05-22 15:10:00,21.46,21.46,21.44,21.44,740000.0,21.46,21.46,21.44,21.44,740000.0
2015-05-22 15:20:00,21.44,21.47,21.44,21.47,762000.0,21.44,21.47,21.44,21.47,762000.0
2015-05-22 15:30:00,21.46,21.47,21.45,21.46,746000.0,21.46,21.47,21.45,21.46,746000.0
2015-05-22 15:40:00,21.46,21.46,21.4,21.4,1370000.0,21.46,21.46,21.4,21.4,1370000.0
2015-05-22 15:50:00,21.4,21.41,21.38,21.38,2936000.0,21.4,21.41,21.38,21.38,2936000.0
2015-05-26 09:30:00,21.31,21.35,21.16,21.24,2922000.0,21.31,21.35,21.16,21.24,2922000.0
2015-05-26 09:40:00,21.24,21.27,21.17,21.17,1092000.0,21.24,21.27,21.17,21.17,1092000.0
2015-05-26 09:50:00,21.17,21.2,21.15,21.17,1412000.0,21.17,21.2,21.15,21.17,1412000.0
2015-05-26 10:00:00,21.18,21.21,21.13,21.15,1834000.0,21.18,21.21,21.13,21.15,1834000.0
2015-05-26 10:10:00,21.15,21.15,21.1,21.14,1550000.0,21.15,21.15,21.1,21.14,1550000.0
2015-05-26 10:20:00,21.13,21.19,21.12,21.18,1190000.0,21.13,21.19,21.12,21.18,1190000.0
2015-05-26 10:30:00,21.18,21.2,21.13,21.18,976000.0,21.18,21.2,21.13,21.18,976000.0
2015-05-26 10:40:00,21.18,21.2,21.16,21.18,984000.0,21.18,21.2,21.16,21.18,984000.0
2015-05-26 10:50:00,21.17,21.18,21.14,21.15,666000.0,21.17,21.18,21.14,21.15,666000.0
2015-05-26 11:00:00,21.15,21.17,21.14,21.15,1922000.0,21.15,21.17,21.14,21.15,1922000.0
2015-05-26 11:10:00,21.14,21.14,21.11,21.11,960000.0,21.14,21.14,21.11,21.11,960000.0
2015-05-26 11:20:00,21.11,21.17,21.1,21.15,604000.0,21.11,21.17,21.1,21.15,604000.0
2015-05-26 11:30:00,21.16,21.18,21.14,21.17,532000.0,21.16,21.18,21.14,21.17,532000.0
2015-05-26 11:40:00,21.17,21.24,21.17,21.2,764000.0,21.17,21.24,21.17,21.2,764000.0
2015-05-26 11:50:00,21.19,21.22,21.19,21.22,984000.0,21.19,21.22,21.19,21.22,984000.0
2015-05-26 12:00:00,21.22,21.24,21.21,21.21,366000.0,21.22,21.24,21.21,21.21,366000.0
2015-05-26 12:10:00,21.21,21.23,21.21,21.23,122000.0,21.21,21.23,21.21,21.23,122000.0
2015-05-26 12:20:00,21.23,21.28,21.23,21.25,890000.0,21.23,21.28,21.23,21.25,890000.0
2015-05-26 12:30:00,21.27,21.28,21.23,21.27,792000.0,21.27,21.28,21.23,21.27,792000.0
2015-05-26 12:40:00,21.26,21.27,21.23,21.24,494000.0,21.26,21.27,21.23,21.24,494000.0
2015-05-26 12:50:00,21.24,21.24,21.19,21.23,310000.0,21.24,21.24,21.19,21.23,310000.0
2015-05-26 13:00:00,21.22,21.23,21.18,21.21,424000.0,21.22,21.23,21.18,21.21,424000.0
2015-05-26 13:10:00,21.21,21.24,21.2,21.22,372000.0,21.21,21.24,21.2,21.22,372000.0
2015-05-26 13:20:00,21.22,21.23,21.2,21.23,260000.0,21.22,21.23,21.2,21.23,260000.0
2015-05-26 13:30:00,21.21,21.23,21.16,21.19,764000.0,21.21,21.23,21.16,21.19,764000.0
2015-05-26 13:40:00,21.19,21.21,21.18,21.2,332000.0,21.19,21.21,21.18,21.2,332000.0
2015-05-26 13:50:00,21.2,21.24,21.17,21.17,1106000.0,21.2,21.24,21.17,21.17,1106000.0
2015-05-26 14:00:00,21.18,21.21,21.18,21.19,284000.0,21.18,21.21,21.18,21.19,284000.0
2015-05-26 14:10:00,21.19,21.22,21.17,21.22,248000.0,21.19,21.22,21.17,21.22,248000.0
2015-05-26 14:20:00,21.22,21.22,21.17,21.2,642000.0,21.22,21.22,21.17,21.2,642000.0
2015-05-26 14:30:00,21.2,21.21,21.18,21.2,258000.0,21.2,21.21,21.18,21.2,258000.0
2015-05-26 14:40:00,21.2,21.23,21.18,21.18,540000.0,21.2,21.23,21.18,21.18,540000.0
2015-05-26 14:50:00,21.19,21.2,21.15,21.18,500000.0,21.19,21.2,21.15,21.18,500000.0
2015-05-26 15:00:00,21.17,21.21,21.17,21.2,560000.0,21.17,21.21,21.17,21.2,560000.0
2015-05-26 15:10:00,21.2,21.23,21.19,21.19,514000.0,21.2,21.23,21.19,21.19,514000.0
2015-05-26 15:20:00,21.2,21.22,21.18,21.19,442000.0,21.2,21.22,21.18,21.19,442000.0
2015-05-26 15:30:00,21.19,21.24,21.18,21.23,1244000.0,21.19,21.24,21.18,21.23,1244000.0
2015-05-26 15:40:00,21.23,21.29,21.23,21.29,1606000.0,21.23,21.29,21.23,21.29,1606000.0
2015-05-26 15:50:00,21.28,21.29,21.24,21.27,2366000.0,21.28,21.29,21.24,21.27,2366000.0
2015-05-27 09:30:00,21.37,21.4,21.25,21.37,2442000.0,21.37,21.4,21.25,21.37,2442000.0
2015-05-27 09:40:00,21.37,21.48,21.37,21.46,2388000.0,21.37,21.48,21.37,21.46,2388000.0
2015-05-27 09:50:00,21.48,21.52,21.43,21.47,1578000.0,21.48,21.52,21.43,21.47,1578000.0
2015-05-27 10:00:00,21.46,21.48,21.43,21.48,1164000.0,21.46,21.48,21.43,21.48,1164000.0
2015-05-27 10:10:00,21.48,21.5,21.45,21.47,1000000.0,21.48,21.5,21.45,21.47,1000000.0
2015-05-27 10:20:00,21.47,21.51,21.46,21.46,780000.0,21.47,21.51,21.46,21.46,780000.0
2015-05-27 10:30:00,21.46,21.49,21.44,21.45,784000.0,21.46,21.49,21.44,21.45,784000.0
2015-05-27 10:40:00,21.44,21.47,21.41,21.43,920000.0,21.44,21.47,21.41,21.43,920000.0
2015-05-27 10:50:00,21.43,21.47,21.43,21.44,544000.0,21.43,21.47,21.43,21.44,544000.0
2015-05-27 11:00:00,21.45,21.48,21.44,21.46,840000.0,21.45,21.48,21.44,21.46,840000.0
2015-05-27 11:10:00,21.45,21.45,21.43,21.44,502000.0,21.45,21.45,21.43,21.44,502000.0
2015-05-27 11:20:00,21.43,21.43,21.41,21.42,536000.0,21.43,21.43,21.41,21.42,536000.0
2015-05-27 11:30:00,21.43,21.43,21.41,21.43,368000.0,21.43,21.43,21.41,21.43,368000.0
2015-05-27 11:40:00,21.42,21.44,21.41,21.42,850000.0,21.42,21.44,21.41,21.42,850000.0
2015-05-27 11:50:00,21.43,21.46,21.42,21.43,438000.0,21.43,21.46,21.42,21.43,438000.0
2015-05-27 12:00:00,21.43,21.46,21.43,21.44,232000.0,21.43,21.46,21.43,21.44,232000.0
2015-05-27 12:10:00,21.44,21.44,21.4,21.42,232000.0,21.44,21.44,21.4,21.42,232000.0
2015-05-27 12:20:00,21.43,21.46,21.43,21.46,494000.0,21.43,21.46,21.43,21.46,494000.0
2015-05-27 12:30:00,21.46,21.46,21.43,21.44,238000.0,21.46,21.46,21.43,21.44,238000.0
2015-05-27 12:40:00,21.44,21.48,21.43,21.47,640000.0,21.44,21.48,21.43,21.47,640000.0
2015-05-27 12:50:00,21.46,21.47,21.45,21.46,436000.0,21.46,21.47,21.45,21.46,436000.0
2015-05-27 13:00:00,21.46,21.5,21.46,21.49,606000.0,21.46,21.5,21.46,21.49,606000.0
2015-05-27 13:10:00,21.5,21.5,21.48,21.49,1018000.0,21.5,21.5,21.48,21.49,1018000.0
2015-05-27 13:20:00,21.5,21.52,21.49,21.5,620000.0,21.5,21.52,21.49,21.5,620000.0
2015-05-27 13:30:00,21.5,21.51,21.49,21.5,434000.0,21.5,21.51,21.49,21.5,434000.0
2015-05-27 13:40:00,21.5,21.51,21.49,21.5,584000.0,21.5,21.51,21.49,21.5,584000.0
2015-05-27 13:50:00,21.49,21.51,21.49,21.5,586000.0,21.49,21.51,21.49,21.5,586000.0
2015-05-27 14:00:00,21.5,21.54,21.5,21.53,724000.0,21.5,21.54,21.5,21.53,724000.0
2015-05-27 14:10:00,21.53,21.54,21.52,21.54,558000.0,21.53,21.54,21.52,21.54,558000.0
2015-05-27 14:20:00,21.53,21.58,21.53,21.57,1266000.0,21.53,21.58,21.53,21.57,1266000.0
2015-05-27 14:30:00,21.56,21.59,21.54,21.54,1136000.0,21.56,21.59,21.54,21.54,1136000.0
2015-05-27 14:40:00,21.55,21.57,21.53,21.54,530000.0,21.55,21.57,21.53,21.54,530000.0
2015-05-27 14:50:00,21.54,21.55,21.53,21.55,368000.0,21.54,21.55,21.53,21.55,368000.0
2015-05-27 15:00:00,21.54,21.59,21.54,21.58,838000.0,21.54,21.59,21.54,21.58,838000.0
2015-05-27 15:10:00,21.58,21.59,21.54,21.55,746000.0,21.58,21.59,21.54,21.55,746000.0
2015-05-27 15:20:00,21.56,21.56,21.52,21.53,648000.0,21.56,21.56,21.52,21.53,648000.0
2015-05-27 15:30:00,21.53,21.54,21.51,21.52,752000.0,21.53,21.54,21.51,21.52,752000.0
2015-05-27 15:40:00,21.52,21.56,21.52,21.56,1298000.0,21.52,21.56,21.52,21.56,1298000.0
2015-05-27 15:50:00,21.56,21.59,21.56,21.57,2408000.0,21.56,21.59,21.56,21.57,2408000.0
2015-05-28 09:30:00,21.49,21.57,21.42,21.48,2582000.0,21.49,21.57,21.42,21.48,2582000.0
2015-05-28 09:40:00,21.47,21.48,21.38,21.39,1544000.0,21.47,21.48,21.38,21.39,1544000.0
2015-05-28 09:50:00,21.39,21.39,21.31,21.33,1728000.0,21.39,21.39,21.31,21.33,1728000.0
2015-05-28 10:00:00,21.32,21.36,21.31,21.33,1172000.0,21.32,21.36,21.31,21.33,1172000.0
2015-05-28 10:10:00,21.34,21.39,21.33,21.39,1036000.0,21.34,21.39,21.33,21.39,1036000.0
2015-05-28 10:20:00,21.39,21.39,21.3,21.32,1074000.0,21.39,21.39,21.3,21.32,1074000.0
2015-05-28 10:30:00,21.31,21.32,21.27,21.32,1234000.0,21.31,21.32,21.27,21.32,1234000.0
2015-05-28 10:40:00,21.33,21.34,21.3,21.33,574000.0,21.33,21.34,21.3,21.33,574000.0
2015-05-28 10:50:00,21.34,21.39,21.34,21.37,696000.0,21.34,21.39,21.34,21.37,696000.0
2015-05-28 11:00:00,21.37,21.38,21.35,21.38,384000.0,21.37,21.38,21.35,21.38,384000.0
2015-05-28 11:10:00,21.37,21.42,21.37,21.41,484000.0,21.37,21.42,21.37,21.41,484000.0
2015-05-28 11:20:00,21.41,21.41,21.37,21.37,480000.0,21.41,21.41,21.37,21.37,480000.0
2015-05-28 11:30:00,21.38,21.38,21.33,21.34,504000.0,21.38,21.38,21.33,21.34,504000.0
2015-05-28 11:40:00,21.35,21.37,21.3,21.31,544000.0,21.35,21.37,21.3,21.31,544000.0
2015-05-28 11:50:00,21.31,21.35,21.31,21.32,552000.0,21.31,21.35,21.31,21.32,552000.0
2015-05-28 12:00:00,21.32,21.33,21.3,21.32,494000.0,21.32,21.33,21.3,21.32,494000.0
2015-05-28 12:10:00,21.32,21.34,21.31,21.34,532000.0,21.32,21.34,21.31,21.34,532000.0
2015-05-28 12:20:00,21.34,21.35,21.32,21.33,268000.0,21.34,21.35,21.32,21.33,268000.0
2015-05-28 12:30:00,21.34,21.35,21.32,21.33,706000.0,21.34,21.35,21.32,21.33,706000.0
2015-05-28 12:40:00,21.33,21.38,21.32,21.38,348000.0,21.33,21.38,21.32,21.38,348000.0
2015-05-28 12:50:00,21.38,21.38,21.34,21.34,384000.0,21.38,21.38,21.34,21.34,384000.0
2015-05-28 13:00:00,21.34,21.37,21.32,21.33,438000.0,21.34,21.37,21.32,21.33,438000.0
2015-05-28 13:10:00,21.34,21.34,21.29,21.29,534000.0,21.34,21.34,21.29,21.29,534000.0
2015-05-28 13:20:00,21.3,21.35,21.29,21.35,444000.0,21.3,21.35,21.29,21.35,444000.0
2015-05-28 13:30:00,21.35,21.38,21.33,21.37,678000.0,21.35,21.38,21.33,21.37,678000.0
2015-05-28 13:40:00,21.38,21.38,21.35,21.37,416000.0,21.38,21.38,21.35,21.37,416000.0
2015-05-28 13:50:00,21.37,21.4,21.35,21.38,686000.0,21.37,21.4,21.35,21.38,686000.0
2015-05-28 14:00:00,21.37,21.38,21.36,21.37,220000.0,21.37,21.38,21.36,21.37,220000.0
2015-05-28 14:10:00,21.38,21.39,21.36,21.36,306000.0,21.38,21.39,21.36,21.36,306000.0
2015-05-28 14:20:00,21.37,21.4,21.36,21.39,296000.0,21.37,21.4,21.36,21.39,296000.0
2015-05-28 14:30:00,21.4,21.41,21.37,21.4,554000.0,21.4,21.41,21.37,21.4,554000.0
2015-05-28 14:40:00,21.41,21.41,21.39,21.4,290000.0,21.41,21.41,21.39,21.4,290000.0
2015-05-28 14:50:00,21.4,21.4,21.38,21.39,386000.0,21.4,21.4,21.38,21.39,386000.0
2015-05-28 15:00:00,21.38,21.4,21.35,21.35,448000.0,21.38,21.4,21.35,21.35,448000.0
2015-05-28 15:10:00,21.36,21.37,21.34,21.34,738000.0,21.36,21.37,21.34,21.34,738000.0
2015-05-28 15:20:00,21.35,21.36,21.34,21.36,480000.0,21.35,21.36,21.34,21.36,480000.0
2015-05-28 15:30:00,21.36,21.36,21.34,21.35,592000.0,21.36,21.36,21.34,21.35,592000.0
2015-05-28 15:40:00,21.35,21.37,21.34,21.35,838000.0,21.35,21.37,21.34,21.35,838000.0
2015-05-28 15:50:00,21.35,21.35,21.32,21.33,1988000.0,21.35,21.35,21.32,21.33,1988000.0
2015-05-29 09:30:00,21.36,21.52,21.36,21.45,4392000.0,21.36,21.52,21.36,21.45,4392000.0
2015-05-29 09:40:00,21.45,21.51,21.43,21.46,1760000.0,21.45,21.51,21.43,21.46,1760000.0
2015-05-29 09:50:00,21.46,21.56,21.46,21.54,2466000.0,21.46,21.56,21.46,21.54,2466000.0
2015-05-29 10:00:00,21.54,21.63,21.52,21.53,3148000.0,21.54,21.63,21.52,21.53,3148000.0
2015-05-29 10:10:00,21.54,21.61,21.51,21.58,1756000.0,21.54,21.61,21.51,21.58,1756000.0
2015-05-29 10:20:00,21.59,21.62,21.57,21.58,1872000.0,21.59,21.62,21.57,21.58,1872000.0
2015-05-29 10:30:00,21.58,21.6,21.53,21.53,1252000.0,21.58,21.6,21.53,21.53,1252000.0
2015-05-29 10:40:00,21.54,21.55,21.5,21.53,1932000.0,21.54,21.55,21.5,21.53,1932000.0
2015-05-29 10:50:00,21.53,21.55,21.51,21.54,1170000.0,21.53,21.55,21.51,21.54,1170000.0
2015-05-29 11:00:00,21.53,21.55,21.52,21.52,776000.0,21.53,21.55,21.52,21.52,776000.0
2015-05-29 11:10:00,21.52,21.53,21.49,21.52,1018000.0,21.52,21.53,21.49,21.52,1018000.0
2015-05-29 11:20:00,21.52,21.53,21.46,21.47,1002000.0,21.52,21.53,21.46,21.47,1002000.0
2015-05-29 11:30:00,21.47,21.5,21.46,21.48,1012000.0,21.47,21.5,21.46,21.48,1012000.0
2015-05-29 11:40:00,21.49,21.55,21.48,21.51,722000.0,21.49,21.55,21.48,21.51,722000.0
2015-05-29 11:50:00,21.52,21.53,21.49,21.53,432000.0,21.52,21.53,21.49,21.53,432000.0
2015-05-29 12:00:00,21.52,21.56,21.52,21.54,702000.0,21.52,21.56,21.52,21.54,702000.0
2015-05-29 12:10:00,21.55,21.55,21.51,21.53,596000.0,21.55,21.55,21.51,21.53,596000.0
2015-05-29 12:20:00,21.53,21.56,21.52,21.55,522000.0,21.53,21.56,21.52,21.55,522000.0
2015-05-29 12:30:00,21.55,21.57,21.54,21.55,386000.0,21.55,21.57,21.54,21.55,386000.0
2015-05-29 12:40:00,21.54,21.57,21.54,21.56,324000.0,21.54,21.57,21.54,21.56,324000.0
2015-05-29 12:50:00,21.57,21.61,21.56,21.59,1018000.0,21.57,21.61,21.56,21.59,1018000.0
2015-05-29 13:00:00,21.59,21.61,21.57,21.57,506000.0,21.59,21.61,21.57,21.57,506000.0
2015-05-29 13:10:00,21.57,21.6,21.57,21.6,584000.0,21.57,21.6,21.57,21.6,584000.0
2015-05-29 13:20:00,21.6,21.61,21.59,21.61,640000.0,21.6,21.61,21.59,21.61,640000.0
2015-05-29 13:30:00,21.61,21.62,21.57,21.57,564000.0,21.61,21.62,21.57,21.57,564000.0
2015-05-29 13:40:00,21.57,21.58,21.54,21.55,584000.0,21.57,21.58,21.54,21.55,584000.0
2015-05-29 13:50:00,21.55,21.56,21.52,21.53,426000.0,21.55,21.56,21.52,21.53,426000.0
2015-05-29 14:00:00,21.53,21.54,21.51,21.51,672000.0,21.53,21.54,21.51,21.51,672000.0
2015-05-29 14:10:00,21.51,21.51,21.47,21.49,956000.0,21.51,21.51,21.47,21.49,956000.0
2015-05-29 14:20:00,21.49,21.49,21.45,21.48,748000.0,21.49,21.49,21.45,21.48,748000.0
2015-05-29 14:30:00,21.48,21.48,21.43,21.45,768000.0,21.48,21.48,21.43,21.45,768000.0
2015-05-29 14:40:00,21.45,21.46,21.42,21.43,1014000.0,21.45,21.46,21.42,21.43,1014000.0
2015-05-29 14:50:00,21.43,21.47,21.43,21.46,914000.0,21.43,21.47,21.43,21.46,914000.0
2015-05-29 15:00:00,21.46,21.47,21.43,21.46,638000.0,21.46,21.47,21.43,21.46,638000.0
2015-05-29 15:10:00,21.47,21.48,21.45,21.47,752000.0,21.47,21.48,21.45,21.47,752000.0
2015-05-29 15:20:00,21.47,21.48,21.44,21.48,748000.0,21.47,21.48,21.44,21.48,748000.0
2015-05-29 15:30:00,21.48,21.49,21.44,21.45,942000.0,21.48,21.49,21.44,21.45,942000.0
2015-05-29 15:40:00,21.45,21.48,21.44,21.46,1316000.0,21.45,21.48,21.44,21.46,1316000.0
2015-05-29 15:50:00,21.45,21.5,21.44,21.46,2776000.0,21.45,21.5,21.44,21.46,2776000.0
2015-06-01 09:30:00,21.52,21.65,21.52,21.54,4304400.0,21.52,21.65,21.52,21.54,4304400.0
2015-06-01 09:40:00,21.54,21.59,21.48,21.5,1901380.0,21.54,21.59,21.48,21.5,1901380.0
2015-06-01 09:50:00,21.5,21.53,21.43,21.49,1062560.0,21.5,21.53,21.43,21.49,1062560.0
2015-06-01 10:00:00,21.5,21.58,21.41,21.44,1358340.0,21.5,21.58,21.41,21.44,1358340.0
2015-06-01 10:10:00,21.44,21.44,21.31,21.39,1593760.0,21.44,21.44,21.31,21.39,1593760.0
2015-06-01 10:20:00,21.38,21.42,21.37,21.37,1152000.0,21.38,21.42,21.37,21.37,1152000.0
2015-06-01 10:30:00,21.38,21.41,21.34,21.38,777080.0,21.38,21.41,21.34,21.38,777080.0
2015-06-01 10:40:00,21.39,21.41,21.34,21.36,870360.0,21.39,21.41,21.34,21.36,870360.0
2015-06-01 10:50:00,21.36,21.47,21.36,21.44,952840.0,21.36,21.47,21.36,21.44,952840.0
2015-06-01 11:00:00,21.44,21.47,21.42,21.47,1019700.0,21.44,21.47,21.42,21.47,1019700.0
2015-06-01 11:10:00,21.47,21.47,21.44,21.46,640820.0,21.47,21.47,21.44,21.46,640820.0
2015-06-01 11:20:00,21.46,21.49,21.44,21.44,545620.0,21.46,21.49,21.44,21.44,545620.0
2015-06-01 11:30:00,21.44,21.48,21.43,21.47,456140.0,21.44,21.48,21.43,21.47,456140.0
2015-06-01 11:40:00,21.47,21.48,21.46,21.46,342000.0,21.47,21.48,21.46,21.46,342000.0
2015-06-01 11:50:00,21.46,21.48,21.45,21.45,301240.0,21.46,21.48,21.45,21.45,301240.0
2015-06-01 12:00:00,21.45,21.51,21.45,21.5,617800.0,21.45,21.51,21.45,21.5,617800.0
2015-06-01 12:10:00,21.5,21.57,21.49,21.56,886800.0,21.5,21.57,21.49,21.56,886800.0
2015-06-01 12:20:00,21.56,21.58,21.53,21.57,745840.0,21.56,21.58,21.53,21.57,745840.0
2015-06-01 12:30:00,21.56,21.61,21.56,21.6,777220.0,21.56,21.61,21.56,21.6,777220.0
2015-06-01 12:40:00,21.6,21.61,21.57,21.6,361840.0,21.6,21.61,21.57,21.6,361840.0
2015-06-01 12:50:00,21.6,21.6,21.58,21.6,678100.0,21.6,21.6,21.58,21.6,678100.0
2015-06-01 13:00:00,21.59,21.6,21.57,21.59,341280.0,21.59,21.6,21.57,21.59,341280.0
2015-06-01 13:10:00,21.59,21.59,21.57,21.57,424380.0,21.59,21.59,21.57,21.57,424380.0
2015-06-01 13:20:00,21.58,21.61,21.57,21.6,736020.0,21.58,21.61,21.57,21.6,736020.0
2015-06-01 13:30:00,21.6,21.64,21.6,21.61,631860.0,21.6,21.64,21.6,21.61,631860.0
2015-06-01 13:40:00,21.61,21.66,21.61,21.63,856140.0,21.61,21.66,21.61,21.63,856140.0
2015-06-01 13:50:00,21.62,21.63,21.6,21.62,502060.0,21.62,21.63,21.6,21.62,502060.0
2015-06-01 14:00:00,21.62,21.65,21.59,21.6,457700.0,21.62,21.65,21.59,21.6,457700.0
2015-06-01 14:10:00,21.6,21.62,21.59,21.61,306780.0,21.6,21.62,21.59,21.61,306780.0
2015-06-01 14:20:00,21.6,21.65,21.6,21.65,427800.0,21.6,21.65,21.6,21.65,427800.0
2015-06-01 14:30:00,21.64,21.64,21.62,21.63,813540.0,21.64,21.64,21.62,21.63,813540.0
2015-06-01 14:40:00,21.64,21.65,21.63,21.63,688900.0,21.64,21.65,21.63,21.63,688900.0
2015-06-01 14:50:00,21.63,21.65,21.62,21.64,279020.0,21.63,21.65,21.62,21.64,279020.0
2015-06-01 15:00:00,21.65,21.65,21.62,21.64,511540.0,21.65,21.65,21.62,21.64,511540.0
2015-06-01 15:10:00,21.64,21.65,21.63,21.64,418420.0,21.64,21.65,21.63,21.64,418420.0
2015-06-01 15:20:00,21.64,21.64,21.62,21.62,456900.0,21.64,21.64,21.62,21.62,456900.0
2015-06-01 15:30:00,21.62,21.62,21.58,21.59,915720.0,21.62,21.62,21.58,21.59,915720.0
2015-06-01 15:40:00,21.58,21.6,21.54,21.58,1543420.0,21.58,21.6,21.54,21.58,1543420.0
2015-06-01 15:50:00,21.58,21.58,21.52,21.55,3330440.0,21.58,21.58,21.52,21.55,3330440.0
2015-06-02 09:30:00,21.5,21.5,21.31,21.36,3101440.0,21.5,21.5,21.31,21.36,3101440.0
2015-06-02 09:40:00,21.35,21.4,21.31,21.34,1662300.0,21.35,21.4,21.31,21.34,1662300.0
2015-06-02 09:50:00,21.34,21.44,21.31,21.41,1307040.0,21.34,21.44,21.31,21.41,1307040.0
2015-06-02 10:00:00,21.41,21.48,21.41,21.44,1178420.0,21.41,21.48,21.41,21.44,1178420.0
2015-06-02 10:10:00,21.44,21.49,21.43,21.45,677700.0,21.44,21.49,21.43,21.45,677700.0
2015-06-02 10:20:00,21.45,21.49,21.44,21.47,396860.0,21.45,21.49,21.44,21.47,396860.0
2015-06-02 10:30:00,21.46,21.52,21.46,21.51,766100.0,21.46,21.52,21.46,21.51,766100.0
2015-06-02 10:40:00,21.51,21.51,21.49,21.5,471720.0,21.51,21.51,21.49,21.5,471720.0
2015-06-02 10:50:00,21.49,21.5,21.46,21.46,364440.0,21.49,21.5,21.46,21.46,364440.0
2015-06-02 11:00:00,21.45,21.47,21.42,21.47,547920.0,21.45,21.47,21.42,21.47,547920.0
2015-06-02 11:10:00,21.47,21.49,21.43,21.43,388180.0,21.47,21.49,21.43,21.43,388180.0
2015-06-02 11:20:00,21.43,21.44,21.42,21.42,551860.0,21.43,21.44,21.42,21.42,551860.0
2015-06-02 11:30:00,21.42,21.45,21.41,21.44,739620.0,21.42,21.45,21.41,21.44,739620.0
2015-06-02 11:40:00,21.44,21.45,21.42,21.44,531060.0,21.44,21.45,21.42,21.44,531060.0
2015-06-02 11:50:00,21.44,21.48,21.43,21.45,217560.0,21.44,21.48,21.43,21.45,217560.0
2015-06-02 12:00:00,21.45,21.54,21.45,21.51,654620.0,21.45,21.54,21.45,21.51,654620.0
2015-06-02 12:10:00,21.52,21.54,21.5,21.51,228880.0,21.52,21.54,21.5,21.51,228880.0
2015-06-02 12:20:00,21.51,21.55,21.51,21.55,341120.0,21.51,21.55,21.51,21.55,341120.0
2015-06-02 12:30:00,21.55,21.56,21.53,21.56,264600.0,21.55,21.56,21.53,21.56,264600.0
2015-06-02 12:40:00,21.56,21.61,21.51,21.61,652640.0,21.56,21.61,21.51,21.61,652640.0
2015-06-02 12:50:00,21.61,21.64,21.57,21.6,552260.0,21.61,21.64,21.57,21.6,552260.0
2015-06-02 13:00:00,21.61,21.63,21.6,21.62,238420.0,21.61,21.63,21.6,21.62,238420.0
2015-06-02 13:10:00,21.61,21.64,21.61,21.64,497320.0,21.61,21.64,21.61,21.64,497320.0
2015-06-02 13:20:00,21.64,21.66,21.59,21.59,1052420.0,21.64,21.66,21.59,21.59,1052420.0
2015-06-02 13:30:00,21.6,21.63,21.59,21.61,325180.0,21.6,21.63,21.59,21.61,325180.0
2015-06-02 13:40:00,21.61,21.63,21.61,21.62,409520.0,21.61,21.63,21.61,21.62,409520.0
2015-06-02 13:50:00,21.62,21.66,21.61,21.63,466000.0,21.62,21.66,21.61,21.63,466000.0
2015-06-02 14:00:00,21.64,21.64,21.59,21.6,464560.0,21.64,21.64,21.59,21.6,464560.0
2015-06-02 14:10:00,21.6,21.61,21.56,21.57,631540.0,21.6,21.61,21.56,21.57,631540.0
2015-06-02 14:20:00,21.58,21.59,21.56,21.57,398400.0,21.58,21.59,21.56,21.57,398400.0
2015-06-02 14:30:00,21.57,21.59,21.56,21.56,426240.0,21.57,21.59,21.56,21.56,426240.0
2015-06-02 14:40:00,21.56,21.57,21.54,21.55,388680.0,21.56,21.57,21.54,21.55,388680.0
2015-06-02 14:50:00,21.54,21.58,21.53,21.57,357980.0,21.54,21.58,21.53,21.57,357980.0
2015-06-02 15:00:00,21.57,21.58,21.51,21.55,782420.0,21.57,21.58,21.51,21.55,782420.0
2015-06-02 15:10:00,21.55,21.56,21.52,21.53,655840.0,21.55,21.56,21.52,21.53,655840.0
2015-06-02 15:20:00,21.54,21.55,21.51,21.54,456920.0,21.54,21.55,21.51,21.54,456920.0
2015-06-02 15:30:00,21.53,21.56,21.52,21.55,352160.0,21.53,21.56,21.52,21.55,352160.0
2015-06-02 15:40:00,21.55,21.57,21.54,21.56,557700.0,21.55,21.57,21.54,21.56,557700.0
2015-06-02 15:50:00,21.55,21.57,21.54,21.55,1390820.0,21.55,21.57,21.54,21.55,1390820.0
2015-06-03 09:30:00,21.7,21.75,21.64,21.7,4462940.0,21.7,21.75,21.64,21.7,4462940.0
2015-06-03 09:40:00,21.71,21.88,21.67,21.84,4376140.0,21.71,21.88,21.67,21.84,4376140.0
2015-06-03 09:50:00,21.85,21.88,21.79,21.85,1954700.0,21.85,21.88,21.79,21.85,1954700.0
2015-06-03 10:00:00,21.85,21.85,21.78,21.82,1679520.0,21.85,21.85,21.78,21.82,1679520.0
2015-06-03 10:10:00,21.83,21.87,21.78,21.8,1492980.0,21.83,21.87,21.78,21.8,1492980.0
2015-06-03 10:20:00,21.8,21.86,21.79,21.86,1522520.0,21.8,21.86,21.79,21.86,1522520.0
2015-06-03 10:30:00,21.86,21.88,21.81,21.83,1113220.0,21.86,21.88,21.81,21.83,1113220.0
2015-06-03 10:40:00,21.83,21.85,21.81,21.85,550480.0,21.83,21.85,21.81,21.85,550480.0
2015-06-03 10:50:00,21.85,21.85,21.81,21.83,402500.0,21.85,21.85,21.81,21.83,402500.0
2015-06-03 11:00:00,21.82,21.84,21.79,21.8,781320.0,21.82,21.84,21.79,21.8,781320.0
2015-06-03 11:10:00,21.8,21.81,21.78,21.81,1056820.0,21.8,21.81,21.78,21.81,1056820.0
2015-06-03 11:20:00,21.81,21.82,21.8,21.8,659540.0,21.81,21.82,21.8,21.8,659540.0
2015-06-03 11:30:00,21.8,21.88,21.8,21.85,1386020.0,21.8,21.88,21.8,21.85,1386020.0
2015-06-03 11:40:00,21.85,21.86,21.8,21.83,950600.0,21.85,21.86,21.8,21.83,950600.0
2015-06-03 11:50:00,21.82,21.89,21.81,21.88,1543940.0,21.82,21.89,21.81,21.88,1543940.0
2015-06-03 12:00:00,21.87,21.9,21.87,21.89,1374760.0,21.87,21.9,21.87,21.89,1374760.0
2015-06-03 12:10:00,21.88,21.91,21.88,21.89,1075320.0,21.88,21.91,21.88,21.89,1075320.0
2015-06-03 12:20:00,21.89,21.9,21.84,21.88,1488180.0,21.89,21.9,21.84,21.88,1488180.0
2015-06-03 12:30:00,21.87,21.88,21.86,21.88,653420.0,21.87,21.88,21.86,21.88,653420.0
2015-06-03 12:40:00,21.88,21.88,21.81,21.85,875040.0,21.88,21.88,21.81,21.85,875040.0
2015-06-03 12:50:00,21.85,21.85,21.82,21.84,644020.0,21.85,21.85,21.82,21.84,644020.0
2015-06-03 13:00:00,21.85,21.85,21.82,21.83,186860.0,21.85,21.85,21.82,21.83,186860.0
2015-06-03 13:10:00,21.83,21.86,21.83,21.86,751960.0,21.83,21.86,21.83,21.86,751960.0
2015-06-03 13:20:00,21.86,21.86,21.84,21.85,384840.0,21.86,21.86,21.84,21.85,384840.0
2015-06-03 13:30:00,21.85,21.85,21.82,21.84,453380.0,21.85,21.85,21.82,21.84,453380.0
2015-06-03 13:40:00,21.84,21.86,21.83,21.85,463780.0,21.84,21.86,21.83,21.85,463780.0
2015-06-03 13:50:00,21.85,21.87,21.85,21.85,830080.0,21.85,21.87,21.85,21.85,830080.0
2015-06-03 14:00:00,21.85,21.88,21.84,21.87,604100.0,21.85,21.88,21.84,21.87,604100.0
2015-06-03 14:10:00,21.87,21.91,21.86,21.91,590740.0,21.87,21.91,21.86,21.91,590740.0
2015-06-03 14:20:00,21.91,21.92,21.86,21.89,735600.0,21.91,21.92,21.86,21.89,735600.0
2015-06-03 14:30:00,21.88,21.89,21.87,21.89,265120.0,21.88,21.89,21.87,21.89,265120.0
2015-06-03 14:40:00,21.88,21.89,21.86,21.89,424480.0,21.88,21.89,21.86,21.89,424480.0
2015-06-03 14:50:00,21.89,21.9,21.87,21.89,617200.0,21.89,21.9,21.87,21.89,617200.0
2015-06-03 15:00:00,21.89,21.9,21.87,21.88,639320.0,21.89,21.9,21.87,21.88,639320.0
2015-06-03 15:10:00,21.88,21.89,21.86,21.87,866640.0,21.88,21.89,21.86,21.87,866640.0
2015-06-03 15:20:00,21.87,21.88,21.83,21.83,822240.0,21.87,21.88,21.83,21.83,822240.0
2015-06-03 15:30:00,21.83,21.86,21.82,21.86,970300.0,21.83,21.86,21.82,21.86,970300.0
2015-06-03 15:40:00,21.86,21.87,21.84,21.86,948300.0,21.86,21.87,21.84,21.86,948300.0
2015-06-03 15:50:00,21.85,21.86,21.82,21.83,3088000.0,21.85,21.86,21.82,21.83,3088000.0
2015-06-04 09:30:00,21.72,21.83,21.71,21.8,3343760.0,21.72,21.83,21.71,21.8,3343760.0
2015-06-04 09:40:00,21.77,21.84,21.74,21.74,1855920.0,21.77,21.84,21.74,21.74,1855920.0
2015-06-04 09:50:00,21.74,21.8,21.74,21.75,1973680.0,21.74,21.8,21.74,21.75,1973680.0
2015-06-04 10:00:00,21.74,21.81,21.73,21.76,1892740.0,21.74,21.81,21.73,21.76,1892740.0
2015-06-04 10:10:00,21.76,21.77,21.68,21.69,1420300.0,21.76,21.77,21.68,21.69,1420300.0
2015-06-04 10:20:00,21.7,21.7,21.66,21.7,1023840.0,21.7,21.7,21.66,21.7,1023840.0
2015-06-04 10:30:00,21.7,21.7,21.64,21.67,1376560.0,21.7,21.7,21.64,21.67,1376560.0
2015-06-04 10:40:00,21.67,21.69,21.66,21.68,793440.0,21.67,21.69,21.66,21.68,793440.0
2015-06-04 10:50:00,21.68,21.69,21.66,21.66,704060.0,21.68,21.69,21.66,21.66,704060.0
2015-06-04 11:00:00,21.66,21.66,21.6,21.61,1665500.0,21.66,21.66,21.6,21.61,1665500.0
2015-06-04 11:10:00,21.62,21.66,21.61,21.65,987640.0,21.62,21.66,21.61,21.65,987640.0
2015-06-04 11:20:00,21.65,21.67,21.62,21.62,688660.0,21.65,21.67,21.62,21.62,688660.0
2015-06-04 11:30:00,21.62,21.64,21.58,21.59,1112060.0,21.62,21.64,21.58,21.59,1112060.0
2015-06-04 11:40:00,21.61,21.63,21.59,21.6,559120.0,21.61,21.63,21.59,21.6,559120.0
2015-06-04 11:50:00,21.6,21.64,21.59,21.62,578000.0,21.6,21.64,21.59,21.62,578000.0
2015-06-04 12:00:00,21.62,21.63,21.59,21.61,455200.0,21.62,21.63,21.59,21.61,455200.0
2015-06-04 12:10:00,21.61,21.62,21.6,21.6,353100.0,21.61,21.62,21.6,21.6,353100.0
2015-06-04 12:20:00,21.6,21.62,21.59,21.61,507080.0,21.6,21.62,21.59,21.61,507080.0
2015-06-04 12:30:00,21.6,21.63,21.6,21.61,785840.0,21.6,21.63,21.6,21.61,785840.0
2015-06-04 12:40:00,21.61,21.63,21.61,21.62,355800.0,21.61,21.63,21.61,21.62,355800.0
2015-06-04 12:50:00,21.62,21.62,21.58,21.6,478920.0,21.62,21.62,21.58,21.6,478920.0
2015-06-04 13:00:00,21.59,21.6,21.57,21.59,675960.0,21.59,21.6,21.57,21.59,675960.0
2015-06-04 13:10:00,21.58,21.61,21.55,21.56,923960.0,21.58,21.61,21.55,21.56,923960.0
2015-06-04 13:20:00,21.57,21.57,21.54,21.54,946000.0,21.57,21.57,21.54,21.54,946000.0
2015-06-04 13:30:00,21.54,21.56,21.52,21.56,759380.0,21.54,21.56,21.52,21.56,759380.0
2015-06-04 13:40:00,21.55,21.56,21.51,21.53,458800.0,21.55,21.56,21.51,21.53,458800.0
2015-06-04 13:50:00,21.53,21.53,21.49,21.51,1371100.0,21.53,21.53,21.49,21.51,1371100.0
2015-06-04 14:00:00,21.51,21.52,21.49,21.5,589740.0,21.51,21.52,21.49,21.5,589740.0
2015-06-04 14:10:00,21.51,21.56,21.5,21.54,865440.0,21.51,21.56,21.5,21.54,865440.0
2015-06-04 14:20:00,21.54,21.57,21.54,21.55,541000.0,21.54,21.57,21.54,21.55,541000.0
2015-06-04 14:30:00,21.55,21.55,21.49,21.52,902560.0,21.55,21.55,21.49,21.52,902560.0
2015-06-04 14:40:00,21.52,21.55,21.5,21.53,647100.0,21.52,21.55,21.5,21.53,647100.0
2015-06-04 14:50:00,21.53,21.56,21.5,21.52,845080.0,21.53,21.56,21.5,21.52,845080.0
2015-06-04 15:00:00,21.52,21.55,21.52,21.52,563880.0,21.52,21.55,21.52,21.52,563880.0
2015-06-04 15:10:00,21.53,21.54,21.49,21.51,654040.0,21.53,21.54,21.49,21.51,654040.0
2015-06-04 15:20:00,21.51,21.53,21.5,21.51,728100.0,21.51,21.53,21.5,21.51,728100.0
2015-06-04 15:30:00,21.5,21.51,21.49,21.51,945620.0,21.5,21.51,21.49,21.51,945620.0
2015-06-04 15:40:00,21.51,21.53,21.46,21.49,1569380.0,21.51,21.53,21.46,21.49,1569380.0
2015-06-04 15:50:00,21.49,21.54,21.47,21.54,2965780.0,21.49,21.54,21.47,21.54,2965780.0
2015-06-05 09:30:00,21.48,21.54,21.38,21.39,2682520.0,21.48,21.54,21.38,21.39,2682520.0
2015-06-05 09:40:00,21.39,21.42,21.33,21.36,1451980.0,21.39,21.42,21.33,21.36,1451980.0
2015-06-05 09:50:00,21.36,21.45,21.36,21.41,1201880.0,21.36,21.45,21.36,21.41,1201880.0
2015-06-05 10:00:00,21.4,21.51,21.4,21.44,1444580.0,21.4,21.51,21.4,21.44,1444580.0
2015-06-05 10:10:00,21.43,21.45,21.42,21.44,841840.0,21.43,21.45,21.42,21.44,841840.0
2015-06-05 10:20:00,21.44,21.48,21.42,21.44,554940.0,21.44,21.48,21.42,21.44,554940.0
2015-06-05 10:30:00,21.44,21.48,21.41,21.47,640160.0,21.44,21.48,21.41,21.47,640160.0
2015-06-05 10:40:00,21.48,21.5,21.41,21.42,557780.0,21.48,21.5,21.41,21.42,557780.0
2015-06-05 10:50:00,21.43,21.43,21.38,21.4,965180.0,21.43,21.43,21.38,21.4,965180.0
2015-06-05 11:00:00,21.4,21.46,21.39,21.45,446340.0,21.4,21.46,21.39,21.45,446340.0
2015-06-05 11:10:00,21.45,21.48,21.43,21.47,709700.0,21.45,21.48,21.43,21.47,709700.0
2015-06-05 11:20:00,21.46,21.48,21.43,21.44,523320.0,21.46,21.48,21.43,21.44,523320.0
2015-06-05 11:30:00,21.44,21.45,21.38,21.4,787160.0,21.44,21.45,21.38,21.4,787160.0
2015-06-05 11:40:00,21.4,21.42,21.36,21.39,453980.0,21.4,21.42,21.36,21.39,453980.0
2015-06-05 11:50:00,21.38,21.42,21.36,21.41,515660.0,21.38,21.42,21.36,21.41,515660.0
2015-06-05 12:00:00,21.4,21.41,21.38,21.39,387380.0,21.4,21.41,21.38,21.39,387380.0
2015-06-05 12:10:00,21.39,21.41,21.38,21.4,322160.0,21.39,21.41,21.38,21.4,322160.0
2015-06-05 12:20:00,21.4,21.41,21.35,21.37,535240.0,21.4,21.41,21.35,21.37,535240.0
2015-06-05 12:30:00,21.36,21.37,21.35,21.36,220400.0,21.36,21.37,21.35,21.36,220400.0
2015-06-05 12:40:00,21.36,21.39,21.34,21.38,719460.0,21.36,21.39,21.34,21.38,719460.0
2015-06-05 12:50:00,21.37,21.44,21.37,21.43,805500.0,21.37,21.44,21.37,21.43,805500.0
2015-06-05 13:00:00,21.44,21.44,21.42,21.42,329000.0,21.44,21.44,21.42,21.42,329000.0
2015-06-05 13:10:00,21.42,21.43,21.41,21.42,352200.0,21.42,21.43,21.41,21.42,352200.0
2015-06-05 13:20:00,21.42,21.45,21.42,21.45,186800.0,21.42,21.45,21.42,21.45,186800.0
2015-06-05 13:30:00,21.45,21.46,21.43,21.44,516820.0,21.45,21.46,21.43,21.44,516820.0
2015-06-05 13:40:00,21.44,21.45,21.44,21.44,506840.0,21.44,21.45,21.44,21.44,506840.0
2015-06-05 13:50:00,21.44,21.45,21.43,21.45,334000.0,21.44,21.45,21.43,21.45,334000.0
2015-06-05 14:00:00,21.45,21.46,21.45,21.46,231580.0,21.45,21.46,21.45,21.46,231580.0
2015-06-05 14:10:00,21.46,21.5,21.45,21.49,349800.0,21.46,21.5,21.45,21.49,349800.0
2015-06-05 14:20:00,21.49,21.49,21.46,21.49,322240.0,21.49,21.49,21.46,21.49,322240.0
2015-06-05 14:30:00,21.48,21.5,21.47,21.49,272780.0,21.48,21.5,21.47,21.49,272780.0
2015-06-05 14:40:00,21.49,21.49,21.43,21.45,749480.0,21.49,21.49,21.43,21.45,749480.0
2015-06-05 14:50:00,21.45,21.45,21.4,21.41,1329740.0,21.45,21.45,21.4,21.41,1329740.0
2015-06-05 15:00:00,21.42,21.44,21.41,21.41,428900.0,21.42,21.44,21.41,21.41,428900.0
2015-06-05 15:10:00,21.41,21.42,21.4,21.4,528580.0,21.41,21.42,21.4,21.4,528580.0
2015-06-05 15:20:00,21.4,21.41,21.38,21.38,745440.0,21.4,21.41,21.38,21.38,745440.0
2015-06-05 15:30:00,21.38,21.38,21.34,21.35,1582560.0,21.38,21.38,21.34,21.35,1582560.0
2015-06-05 15:40:00,21.34,21.35,21.33,21.34,1367160.0,21.34,21.35,21.33,21.34,1367160.0
2015-06-05 15:50:00,21.34,21.37,21.33,21.35,2504940.0,21.34,21.37,21.33,21.35,2504940.0
2015-06-08 09:30:00,21.28,21.34,21.16,21.23,3801680.0,21.28,21.34,21.16,21.23,3801680.0
2015-06-08 09:40:00,21.22,21.26,21.19,21.21,1258600.0,21.22,21.26,21.19,21.21,1258600.0
2015-06-08 09:50:00,21.2,21.22,21.11,21.17,1937260.0,21.2,21.22,21.11,21.17,1937260.0
2015-06-08 10:00:00,21.18,21.18,21.14,21.18,1098400.0,21.18,21.18,21.14,21.18,1098400.0
2015-06-08 10:10:00,21.17,21.18,21.14,21.16,797360.0,21.17,21.18,21.14,21.16,797360.0
2015-06-08 10:20:00,21.16,21.22,21.15,21.18,1193440.0,21.16,21.22,21.15,21.18,1193440.0
2015-06-08 10:30:00,21.19,21.23,21.18,21.22,545220.0,21.19,21.23,21.18,21.22,545220.0
2015-06-08 10:40:00,21.21,21.24,21.2,21.21,883140.0,21.21,21.24,21.2,21.21,883140.0
2015-06-08 10:50:00,21.23,21.24,21.22,21.23,726660.0,21.23,21.24,21.22,21.23,726660.0
2015-06-08 11:00:00,21.23,21.27,21.21,21.26,480980.0,21.23,21.27,21.21,21.26,480980.0
2015-06-08 11:10:00,21.26,21.26,21.23,21.26,611120.0,21.26,21.26,21.23,21.26,611120.0
2015-06-08 11:20:00,21.26,21.27,21.22,21.23,491240.0,21.26,21.27,21.22,21.23,491240.0
2015-06-08 11:30:00,21.23,21.26,21.22,21.24,319200.0,21.23,21.26,21.22,21.24,319200.0
2015-06-08 11:40:00,21.26,21.26,21.2,21.22,408900.0,21.26,21.26,21.2,21.22,408900.0
2015-06-08 11:50:00,21.22,21.22,21.18,21.2,630340.0,21.22,21.22,21.18,21.2,630340.0
2015-06-08 12:00:00,21.2,21.2,21.16,21.18,887740.0,21.2,21.2,21.16,21.18,887740.0
2015-06-08 12:10:00,21.17,21.18,21.15,21.17,385780.0,21.17,21.18,21.15,21.17,385780.0
2015-06-08 12:20:00,21.17,21.18,21.14,21.15,893180.0,21.17,21.18,21.14,21.15,893180.0
2015-06-08 12:30:00,21.15,21.19,21.15,21.16,885360.0,21.15,21.19,21.15,21.16,885360.0
2015-06-08 12:40:00,21.16,21.17,21.14,21.16,1131020.0,21.16,21.17,21.14,21.16,1131020.0
2015-06-08 12:50:00,21.16,21.17,21.11,21.13,698320.0,21.16,21.17,21.11,21.13,698320.0
2015-06-08 13:00:00,21.12,21.15,21.11,21.12,1155560.0,21.12,21.15,21.11,21.12,1155560.0
2015-06-08 13:10:00,21.11,21.12,21.07,21.1,1162400.0,21.11,21.12,21.07,21.1,1162400.0
2015-06-08 13:20:00,21.1,21.13,21.09,21.11,908480.0,21.1,21.13,21.09,21.11,908480.0
2015-06-08 13:30:00,21.11,21.12,21.09,21.11,1094880.0,21.11,21.12,21.09,21.11,1094880.0
2015-06-08 13:40:00,21.11,21.15,21.1,21.15,448560.0,21.11,21.15,21.1,21.15,448560.0
2015-06-08 13:50:00,21.15,21.16,21.14,21.15,475260.0,21.15,21.16,21.14,21.15,475260.0
2015-06-08 14:00:00,21.16,21.16,21.1,21.1,709880.0,21.16,21.16,21.1,21.1,709880.0
2015-06-08 14:10:00,21.1,21.13,21.1,21.12,568420.0,21.1,21.13,21.1,21.12,568420.0
2015-06-08 14:20:00,21.12,21.14,21.12,21.13,543280.0,21.12,21.14,21.12,21.13,543280.0
2015-06-08 14:30:00,21.13,21.19,21.13,21.17,693440.0,21.13,21.19,21.13,21.17,693440.0
2015-06-08 14:40:00,21.17,21.17,21.15,21.17,711740.0,21.17,21.17,21.15,21.17,711740.0
2015-06-08 14:50:00,21.17,21.21,21.17,21.2,709400.0,21.17,21.21,21.17,21.2,709400.0
2015-06-08 15:00:00,21.2,21.21,21.17,21.18,677200.0,21.2,21.21,21.17,21.18,677200.0
2015-06-08 15:10:00,21.18,21.21,21.17,21.2,387120.0,21.18,21.21,21.17,21.2,387120.0
2015-06-08 15:20:00,21.2,21.21,21.17,21.19,566160.0,21.2,21.21,21.17,21.19,566160.0
2015-06-08 15:30:00,21.19,21.2,21.17,21.18,821620.0,21.19,21.2,21.17,21.18,821620.0
2015-06-08 15:40:00,21.18,21.21,21.16,21.21,756060.0,21.18,21.21,21.16,21.21,756060.0
2015-06-08 15:50:00,21.21,21.21,21.16,21.18,2063380.0,21.21,21.21,21.16,21.18,2063380.0
2015-06-09 09:30:00,21.15,21.21,21.06,21.09,2337720.0,21.15,21.21,21.06,21.09,2337720.0
2015-06-09 09:40:00,21.09,21.13,20.96,21.06,2031420.0,21.09,21.13,20.96,21.06,2031420.0
2015-06-09 09:50:00,21.04,21.06,20.99,21.01,960460.0,21.04,21.06,20.99,21.01,960460.0
2015-06-09 10:00:00,21.02,21.06,20.98,21.06,1241920.0,21.02,21.06,20.98,21.06,1241920.0
2015-06-09 10:10:00,21.07,21.1,21.04,21.04,645400.0,21.07,21.1,21.04,21.04,645400.0
2015-06-09 10:20:00,21.05,21.07,20.99,21.01,779520.0,21.05,21.07,20.99,21.01,779520.0
2015-06-09 10:30:00,21.02,21.08,20.99,21.08,1474240.0,21.02,21.08,20.99,21.08,1474240.0
2015-06-09 10:40:00,21.08,21.11,21.08,21.11,1186080.0,21.08,21.11,21.08,21.11,1186080.0
2015-06-09 10:50:00,21.11,21.17,21.1,21.17,1423060.0,21.11,21.17,21.1,21.17,1423060.0
2015-06-09 11:00:00,21.16,21.2,21.15,21.17,818780.0,21.16,21.2,21.15,21.17,818780.0
2015-06-09 11:10:00,21.17,21.2,21.15,21.18,726720.0,21.17,21.2,21.15,21.18,726720.0
2015-06-09 11:20:00,21.17,21.2,21.16,21.2,597220.0,21.17,21.2,21.16,21.2,597220.0
2015-06-09 11:30:00,21.2,21.25,21.19,21.25,1365740.0,21.2,21.25,21.19,21.25,1365740.0
2015-06-09 11:40:00,21.24,21.26,21.21,21.23,1782900.0,21.24,21.26,21.21,21.23,1782900.0
2015-06-09 11:50:00,21.24,21.24,21.19,21.22,452420.0,21.24,21.24,21.19,21.22,452420.0
2015-06-09 12:00:00,21.22,21.22,21.18,21.19,439100.0,21.22,21.22,21.18,21.19,439100.0
2015-06-09 12:10:00,21.19,21.19,21.13,21.13,1278480.0,21.19,21.19,21.13,21.13,1278480.0
2015-06-09 12:20:00,21.14,21.15,21.13,21.14,170380.0,21.14,21.15,21.13,21.14,170380.0
2015-06-09 12:30:00,21.14,21.17,21.13,21.16,367340.0,21.14,21.17,21.13,21.16,367340.0
2015-06-09 12:40:00,21.16,21.17,21.14,21.15,368080.0,21.16,21.17,21.14,21.15,368080.0
2015-06-09 12:50:00,21.16,21.18,21.15,21.18,348160.0,21.16,21.18,21.15,21.18,348160.0
2015-06-09 13:00:00,21.18,21.23,21.17,21.21,462520.0,21.18,21.23,21.17,21.21,462520.0
2015-06-09 13:10:00,21.21,21.25,21.2,21.23,1537420.0,21.21,21.25,21.2,21.23,1537420.0
2015-06-09 13:20:00,21.24,21.29,21.23,21.29,744080.0,21.24,21.29,21.23,21.29,744080.0
2015-06-09 13:30:00,21.28,21.29,21.25,21.27,658920.0,21.28,21.29,21.25,21.27,658920.0
2015-06-09 13:40:00,21.26,21.26,21.2,21.2,562080.0,21.26,21.26,21.2,21.2,562080.0
2015-06-09 13:50:00,21.2,21.22,21.18,21.2,587840.0,21.2,21.22,21.18,21.2,587840.0
2015-06-09 14:00:00,21.2,21.24,21.19,21.24,414560.0,21.2,21.24,21.19,21.24,414560.0
2015-06-09 14:10:00,21.24,21.26,21.23,21.25,835560.0,21.24,21.26,21.23,21.25,835560.0
2015-06-09 14:20:00,21.25,21.31,21.25,21.31,890320.0,21.25,21.31,21.25,21.31,890320.0
2015-06-09 14:30:00,21.3,21.35,21.3,21.35,1500700.0,21.3,21.35,21.3,21.35,1500700.0
2015-06-09 14:40:00,21.35,21.37,21.34,21.35,1700780.0,21.35,21.37,21.34,21.35,1700780.0
2015-06-09 14:50:00,21.35,21.36,21.3,21.31,658980.0,21.35,21.36,21.3,21.31,658980.0
2015-06-09 15:00:00,21.31,21.32,21.27,21.27,437380.0,21.31,21.32,21.27,21.27,437380.0
2015-06-09 15:10:00,21.27,21.32,21.27,21.29,1339780.0,21.27,21.32,21.27,21.29,1339780.0
2015-06-09 15:20:00,21.29,21.31,21.25,21.27,617100.0,21.29,21.31,21.25,21.27,617100.0
2015-06-09 15:30:00,21.28,21.29,21.26,21.28,357640.0,21.28,21.29,21.26,21.28,357640.0
2015-06-09 15:40:00,21.27,21.28,21.25,21.28,788780.0,21.27,21.28,21.25,21.28,788780.0
2015-06-09 15:50:00,21.28,21.31,21.27,21.27,1526760.0,21.28,21.31,21.27,21.27,1526760.0
2015-06-10 09:30:00,21.32,21.43,21.28,21.35,2757500.0,21.32,21.43,21.28,21.35,2757500.0
2015-06-10 09:40:00,21.36,21.4,21.32,21.39,848000.0,21.36,21.4,21.32,21.39,848000.0
2015-06-10 09:50:00,21.39,21.45,21.39,21.44,1308260.0,21.39,21.45,21.39,21.44,1308260.0
2015-06-10 10:00:00,21.43,21.47,21.37,21.46,1560040.0,21.43,21.47,21.37,21.46,1560040.0
2015-06-10 10:10:00,21.46,21.48,21.4,21.45,1129100.0,21.46,21.48,21.4,21.45,1129100.0
2015-06-10 10:20:00,21.45,21.46,21.43,21.44,491540.0,21.45,21.46,21.43,21.44,491540.0
2015-06-10 10:30:00,21.46,21.48,21.44,21.45,701060.0,21.46,21.48,21.44,21.45,701060.0
2015-06-10 10:40:00,21.44,21.5,21.44,21.46,878740.0,21.44,21.5,21.44,21.46,878740.0
2015-06-10 10:50:00,21.46,21.49,21.45,21.48,757500.0,21.46,21.49,21.45,21.48,757500.0
2015-06-10 11:00:00,21.49,21.5,21.45,21.45,958720.0,21.49,21.5,21.45,21.45,958720.0
2015-06-10 11:10:00,21.45,21.54,21.45,21.5,1819580.0,21.45,21.54,21.45,21.5,1819580.0
2015-06-10 11:20:00,21.51,21.54,21.49,21.53,733700.0,21.51,21.54,21.49,21.53,733700.0
2015-06-10 11:30:00,21.53,21.56,21.53,21.56,741720.0,21.53,21.56,21.53,21.56,741720.0
2015-06-10 11:40:00,21.56,21.58,21.54,21.55,1104780.0,21.56,21.58,21.54,21.55,1104780.0
2015-06-10 11:50:00,21.55,21.58,21.53,21.55,1238280.0,21.55,21.58,21.53,21.55,1238280.0
2015-06-10 12:00:00,21.55,21.58,21.54,21.55,481040.0,21.55,21.58,21.54,21.55,481040.0
2015-06-10 12:10:00,21.56,21.58,21.55,21.57,625780.0,21.56,21.58,21.55,21.57,625780.0
2015-06-10 12:20:00,21.58,21.59,21.56,21.58,590480.0,21.58,21.59,21.56,21.58,590480.0
2015-06-10 12:30:00,21.58,21.6,21.55,21.56,506000.0,21.58,21.6,21.55,21.56,506000.0
2015-06-10 12:40:00,21.56,21.59,21.56,21.58,351200.0,21.56,21.59,21.56,21.58,351200.0
2015-06-10 12:50:00,21.58,21.59,21.56,21.57,503200.0,21.58,21.59,21.56,21.57,503200.0
2015-06-10 13:00:00,21.58,21.59,21.57,21.59,360300.0,21.58,21.59,21.57,21.59,360300.0
2015-06-10 13:10:00,21.59,21.59,21.55,21.55,613060.0,21.59,21.59,21.55,21.55,613060.0
2015-06-10 13:20:00,21.55,21.56,21.55,21.55,283740.0,21.55,21.56,21.55,21.55,283740.0
2015-06-10 13:30:00,21.55,21.55,21.53,21.54,976680.0,21.55,21.55,21.53,21.54,976680.0
2015-06-10 13:40:00,21.54,21.55,21.52,21.54,442060.0,21.54,21.55,21.52,21.54,442060.0
2015-06-10 13:50:00,21.54,21.55,21.54,21.55,371260.0,21.54,21.55,21.54,21.55,371260.0
2015-06-10 14:00:00,21.55,21.6,21.55,21.6,396600.0,21.55,21.6,21.55,21.6,396600.0
2015-06-10 14:10:00,21.59,21.6,21.57,21.6,484380.0,21.59,21.6,21.57,21.6,484380.0
2015-06-10 14:20:00,21.6,21.61,21.58,21.6,731380.0,21.6,21.61,21.58,21.6,731380.0
2015-06-10 14:30:00,21.59,21.59,21.57,21.59,465140.0,21.59,21.59,21.57,21.59,465140.0
2015-06-10 14:40:00,21.58,21.6,21.57,21.59,511560.0,21.58,21.6,21.57,21.59,511560.0
2015-06-10 14:50:00,21.58,21.61,21.58,21.61,652160.0,21.58,21.61,21.58,21.61,652160.0
2015-06-10 15:00:00,21.61,21.61,21.58,21.59,526800.0,21.61,21.61,21.58,21.59,526800.0
2015-06-10 15:10:00,21.59,21.59,21.58,21.59,620240.0,21.59,21.59,21.58,21.59,620240.0
2015-06-10 15:20:00,21.59,21.6,21.58,21.6,381580.0,21.59,21.6,21.58,21.6,381580.0
2015-06-10 15:30:00,21.59,21.6,21.56,21.57,752100.0,21.59,21.6,21.56,21.57,752100.0
2015-06-10 15:40:00,21.57,21.6,21.57,21.59,798200.0,21.57,21.6,21.57,21.59,798200.0
2015-06-10 15:50:00,21.59,21.6,21.53,21.53,2530720.0,21.59,21.6,21.53,21.53,2530720.0
2015-06-11 09:30:00,21.61,21.71,21.57,21.66,3368100.0,21.61,21.71,21.57,21.66,3368100.0
2015-06-11 09:40:00,21.68,21.74,21.59,21.74,2909400.0,21.68,21.74,21.59,21.74,2909400.0
2015-06-11 09:50:00,21.72,21.83,21.72,21.75,3161580.0,21.72,21.83,21.72,21.75,3161580.0
2015-06-11 10:00:00,21.75,21.81,21.74,21.76,2109920.0,21.75,21.81,21.74,21.76,2109920.0
2015-06-11 10:10:00,21.77,21.78,21.69,21.75,2040780.0,21.77,21.78,21.69,21.75,2040780.0
2015-06-11 10:20:00,21.75,21.76,21.71,21.73,710420.0,21.75,21.76,21.71,21.73,710420.0
2015-06-11 10:30:00,21.72,21.74,21.7,21.72,1971540.0,21.72,21.74,21.7,21.72,1971540.0
2015-06-11 10:40:00,21.73,21.84,21.71,21.84,2358100.0,21.73,21.84,21.71,21.84,2358100.0
2015-06-11 10:50:00,21.84,21.85,21.8,21.82,1598080.0,21.84,21.85,21.8,21.82,1598080.0
2015-06-11 11:00:00,21.81,21.84,21.79,21.83,877640.0,21.81,21.84,21.79,21.83,877640.0
2015-06-11 11:10:00,21.84,21.94,21.83,21.92,3046600.0,21.84,21.94,21.83,21.92,3046600.0
2015-06-11 11:20:00,21.92,21.92,21.85,21.89,1659500.0,21.92,21.92,21.85,21.89,1659500.0
2015-06-11 11:30:00,21.89,21.9,21.85,21.89,915300.0,21.89,21.9,21.85,21.89,915300.0
2015-06-11 11:40:00,21.88,21.88,21.81,21.84,802460.0,21.88,21.88,21.81,21.84,802460.0
2015-06-11 11:50:00,21.84,21.85,21.78,21.79,909280.0,21.84,21.85,21.78,21.79,909280.0
2015-06-11 12:00:00,21.79,21.81,21.77,21.77,760220.0,21.79,21.81,21.77,21.77,760220.0
2015-06-11 12:10:00,21.78,21.79,21.75,21.79,679260.0,21.78,21.79,21.75,21.79,679260.0
2015-06-11 12:20:00,21.79,21.79,21.73,21.74,696360.0,21.79,21.79,21.73,21.74,696360.0
2015-06-11 12:30:00,21.75,21.75,21.73,21.74,222020.0,21.75,21.75,21.73,21.74,222020.0
2015-06-11 12:40:00,21.74,21.77,21.74,21.74,483540.0,21.74,21.77,21.74,21.74,483540.0
2015-06-11 12:50:00,21.74,21.76,21.73,21.75,176760.0,21.74,21.76,21.73,21.75,176760.0
2015-06-11 13:00:00,21.75,21.77,21.75,21.77,507300.0,21.75,21.77,21.75,21.77,507300.0
2015-06-11 13:10:00,21.77,21.77,21.74,21.74,255980.0,21.77,21.77,21.74,21.74,255980.0
2015-06-11 13:20:00,21.74,21.75,21.71,21.74,787940.0,21.74,21.75,21.71,21.74,787940.0
2015-06-11 13:30:00,21.74,21.75,21.72,21.74,397900.0,21.74,21.75,21.72,21.74,397900.0
2015-06-11 13:40:00,21.74,21.77,21.73,21.76,363160.0,21.74,21.77,21.73,21.76,363160.0
2015-06-11 13:50:00,21.76,21.77,21.74,21.74,454240.0,21.76,21.77,21.74,21.74,454240.0
2015-06-11 14:00:00,21.74,21.76,21.73,21.74,328000.0,21.74,21.76,21.73,21.74,328000.0
2015-06-11 14:10:00,21.74,21.76,21.74,21.75,419800.0,21.74,21.76,21.74,21.75,419800.0
2015-06-11 14:20:00,21.75,21.75,21.74,21.74,482000.0,21.75,21.75,21.74,21.74,482000.0
2015-06-11 14:30:00,21.74,21.76,21.74,21.76,601040.0,21.74,21.76,21.74,21.76,601040.0
2015-06-11 14:40:00,21.75,21.76,21.74,21.74,319920.0,21.75,21.76,21.74,21.74,319920.0
2015-06-11 14:50:00,21.74,21.75,21.71,21.72,544020.0,21.74,21.75,21.71,21.72,544020.0
2015-06-11 15:00:00,21.72,21.72,21.68,21.68,862340.0,21.72,21.72,21.68,21.68,862340.0
2015-06-11 15:10:00,21.68,21.72,21.68,21.7,662760.0,21.68,21.72,21.68,21.7,662760.0
2015-06-11 15:20:00,21.7,21.7,21.68,21.68,1031860.0,21.7,21.7,21.68,21.68,1031860.0
2015-06-11 15:30:00,21.68,21.7,21.66,21.67,1151980.0,21.68,21.7,21.66,21.67,1151980.0
2015-06-11 15:40:00,21.67,21.68,21.65,21.67,1068300.0,21.67,21.68,21.65,21.67,1068300.0
2015-06-11 15:50:00,21.67,21.67,21.61,21.63,3641780.0,21.67,21.67,21.61,21.63,3641780.0
2015-06-12 09:30:00,21.56,21.58,21.51,21.52,3187580.0,21.56,21.58,21.51,21.52,3187580.0
2015-06-12 09:40:00,21.52,21.57,21.51,21.55,1351360.0,21.52,21.57,21.51,21.55,1351360.0
2015-06-12 09:50:00,21.55,21.6,21.51,21.59,1684720.0,21.55,21.6,21.51,21.59,1684720.0
2015-06-12 10:00:00,21.58,21.62,21.56,21.6,875880.0,21.58,21.62,21.56,21.6,875880.0
2015-06-12 10:10:00,21.59,21.6,21.52,21.53,713420.0,21.59,21.6,21.52,21.53,713420.0
2015-06-12 10:20:00,21.54,21.54,21.5,21.5,607180.0,21.54,21.54,21.5,21.5,607180.0
2015-06-12 10:30:00,21.5,21.51,21.41,21.46,1250900.0,21.5,21.51,21.41,21.46,1250900.0
2015-06-12 10:40:00,21.46,21.5,21.46,21.48,760320.0,21.46,21.5,21.46,21.48,760320.0
2015-06-12 10:50:00,21.49,21.53,21.49,21.5,730560.0,21.49,21.53,21.49,21.5,730560.0
2015-06-12 11:00:00,21.5,21.51,21.48,21.49,372040.0,21.5,21.51,21.48,21.49,372040.0
2015-06-12 11:10:00,21.49,21.5,21.44,21.45,775480.0,21.49,21.5,21.44,21.45,775480.0
2015-06-12 11:20:00,21.46,21.51,21.45,21.48,337860.0,21.46,21.51,21.45,21.48,337860.0
2015-06-12 11:30:00,21.48,21.49,21.46,21.46,750320.0,21.48,21.49,21.46,21.46,750320.0
2015-06-12 11:40:00,21.46,21.48,21.45,21.46,708640.0,21.46,21.48,21.45,21.46,708640.0
2015-06-12 11:50:00,21.47,21.49,21.46,21.49,202760.0,21.47,21.49,21.46,21.49,202760.0
2015-06-12 12:00:00,21.48,21.51,21.47,21.49,221380.0,21.48,21.51,21.47,21.49,221380.0
2015-06-12 12:10:00,21.49,21.5,21.47,21.48,183080.0,21.49,21.5,21.47,21.48,183080.0
2015-06-12 12:20:00,21.47,21.51,21.47,21.5,302220.0,21.47,21.51,21.47,21.5,302220.0
2015-06-12 12:30:00,21.49,21.49,21.48,21.48,151260.0,21.49,21.49,21.48,21.48,151260.0
2015-06-12 12:40:00,21.48,21.5,21.48,21.49,577220.0,21.48,21.5,21.48,21.49,577220.0
2015-06-12 12:50:00,21.49,21.5,21.48,21.48,222520.0,21.49,21.5,21.48,21.48,222520.0
2015-06-12 13:00:00,21.48,21.48,21.45,21.47,321800.0,21.48,21.48,21.45,21.47,321800.0
2015-06-12 13:10:00,21.47,21.49,21.47,21.49,258400.0,21.47,21.49,21.47,21.49,258400.0
2015-06-12 13:20:00,21.49,21.5,21.48,21.5,479460.0,21.49,21.5,21.48,21.5,479460.0
2015-06-12 13:30:00,21.5,21.53,21.5,21.51,429840.0,21.5,21.53,21.5,21.51,429840.0
2015-06-12 13:40:00,21.51,21.51,21.47,21.48,641860.0,21.51,21.51,21.47,21.48,641860.0
2015-06-12 13:50:00,21.49,21.51,21.48,21.51,613340.0,21.49,21.51,21.48,21.51,613340.0
2015-06-12 14:00:00,21.52,21.52,21.49,21.49,397800.0,21.52,21.52,21.49,21.49,397800.0
2015-06-12 14:10:00,21.49,21.5,21.48,21.5,388660.0,21.49,21.5,21.48,21.5,388660.0
2015-06-12 14:20:00,21.5,21.5,21.47,21.48,531900.0,21.5,21.5,21.47,21.48,531900.0
2015-06-12 14:30:00,21.48,21.48,21.44,21.45,1273020.0,21.48,21.48,21.44,21.45,1273020.0
2015-06-12 14:40:00,21.45,21.49,21.45,21.49,572480.0,21.45,21.49,21.45,21.49,572480.0
2015-06-12 14:50:00,21.48,21.49,21.46,21.46,393140.0,21.48,21.49,21.46,21.46,393140.0
2015-06-12 15:00:00,21.45,21.5,21.44,21.49,742780.0,21.45,21.5,21.44,21.49,742780.0
2015-06-12 15:10:00,21.49,21.52,21.48,21.52,344720.0,21.49,21.52,21.48,21.52,344720.0
2015-06-12 15:20:00,21.51,21.53,21.5,21.52,1238620.0,21.51,21.53,21.5,21.52,1238620.0
2015-06-12 15:30:00,21.52,21.53,21.52,21.52,1145940.0,21.52,21.53,21.52,21.52,1145940.0
2015-06-12 15:40:00,21.52,21.52,21.51,21.52,794080.0,21.52,21.52,21.51,21.52,794080.0
2015-06-12 15:50:00,21.52,21.52,21.5,21.5,2361880.0,21.52,21.52,21.5,21.5,2361880.0
2015-06-15 09:30:00,21.38,21.4,21.21,21.28,3544180.0,21.38,21.4,21.21,21.28,3544180.0
2015-06-15 09:40:00,21.27,21.32,21.18,21.2,2373040.0,21.27,21.32,21.18,21.2,2373040.0
2015-06-15 09:50:00,21.21,21.22,21.13,21.15,1424620.0,21.21,21.22,21.13,21.15,1424620.0
2015-06-15 10:00:00,21.15,21.23,21.14,21.2,1875420.0,21.15,21.23,21.14,21.2,1875420.0
2015-06-15 10:10:00,21.2,21.22,21.16,21.18,908240.0,21.2,21.22,21.16,21.18,908240.0
2015-06-15 10:20:00,21.19,21.24,21.18,21.22,921160.0,21.19,21.24,21.18,21.22,921160.0
2015-06-15 10:30:00,21.22,21.24,21.19,21.22,1544920.0,21.22,21.24,21.19,21.22,1544920.0
2015-06-15 10:40:00,21.22,21.23,21.18,21.18,744120.0,21.22,21.23,21.18,21.18,744120.0
2015-06-15 10:50:00,21.18,21.19,21.16,21.18,513580.0,21.18,21.19,21.16,21.18,513580.0
2015-06-15 11:00:00,21.18,21.24,21.18,21.22,710260.0,21.18,21.24,21.18,21.22,710260.0
2015-06-15 11:10:00,21.23,21.29,21.22,21.27,553660.0,21.23,21.29,21.22,21.27,553660.0
2015-06-15 11:20:00,21.27,21.28,21.21,21.23,579320.0,21.27,21.28,21.21,21.23,579320.0
2015-06-15 11:30:00,21.23,21.25,21.22,21.24,542020.0,21.23,21.25,21.22,21.24,542020.0
2015-06-15 11:40:00,21.23,21.27,21.23,21.24,602280.0,21.23,21.27,21.23,21.24,602280.0
2015-06-15 11:50:00,21.25,21.26,21.21,21.22,368880.0,21.25,21.26,21.21,21.22,368880.0
2015-06-15 12:00:00,21.22,21.23,21.21,21.22,356000.0,21.22,21.23,21.21,21.22,356000.0
2015-06-15 12:10:00,21.22,21.24,21.22,21.23,383560.0,21.22,21.24,21.22,21.23,383560.0
2015-06-15 12:20:00,21.24,21.25,21.21,21.21,357600.0,21.24,21.25,21.21,21.21,357600.0
2015-06-15 12:30:00,21.21,21.23,21.2,21.23,307840.0,21.21,21.23,21.2,21.23,307840.0
2015-06-15 12:40:00,21.23,21.23,21.21,21.21,261660.0,21.23,21.23,21.21,21.21,261660.0
2015-06-15 12:50:00,21.22,21.22,21.19,21.2,374060.0,21.22,21.22,21.19,21.2,374060.0
2015-06-15 13:00:00,21.21,21.21,21.19,21.2,361320.0,21.21,21.21,21.19,21.2,361320.0
2015-06-15 13:10:00,21.2,21.21,21.19,21.2,318660.0,21.2,21.21,21.19,21.2,318660.0
2015-06-15 13:20:00,21.21,21.23,21.2,21.22,888560.0,21.21,21.23,21.2,21.22,888560.0
2015-06-15 13:30:00,21.22,21.25,21.21,21.22,349000.0,21.22,21.25,21.21,21.22,349000.0
2015-06-15 13:40:00,21.22,21.24,21.21,21.23,248060.0,21.22,21.24,21.21,21.23,248060.0
2015-06-15 13:50:00,21.23,21.28,21.21,21.25,609000.0,21.23,21.28,21.21,21.25,609000.0
2015-06-15 14:00:00,21.26,21.27,21.24,21.25,303360.0,21.26,21.27,21.24,21.25,303360.0
2015-06-15 14:10:00,21.25,21.28,21.25,21.26,482440.0,21.25,21.28,21.25,21.26,482440.0
2015-06-15 14:20:00,21.26,21.27,21.24,21.26,235820.0,21.26,21.27,21.24,21.26,235820.0
2015-06-15 14:30:00,21.26,21.26,21.23,21.24,688660.0,21.26,21.26,21.23,21.24,688660.0
2015-06-15 14:40:00,21.24,21.26,21.23,21.24,485760.0,21.24,21.26,21.23,21.24,485760.0
2015-06-15 14:50:00,21.24,21.25,21.19,21.2,385540.0,21.24,21.25,21.19,21.2,385540.0
2015-06-15 15:00:00,21.2,21.21,21.18,21.18,470640.0,21.2,21.21,21.18,21.18,470640.0
2015-06-15 15:10:00,21.18,21.21,21.18,21.2,265780.0,21.18,21.21,21.18,21.2,265780.0
2015-06-15 15:20:00,21.19,21.2,21.18,21.18,541380.0,21.19,21.2,21.18,21.18,541380.0
2015-06-15 15:30:00,21.19,21.21,21.19,21.21,563500.0,21.19,21.21,21.19,21.21,563500.0
2015-06-15 15:40:00,21.21,21.22,21.2,21.2,1037300.0,21.21,21.22,21.2,21.2,1037300.0
2015-06-15 15:50:00,21.2,21.21,21.17,21.18,2659620.0,21.2,21.21,21.17,21.18,2659620.0
2015-06-16 09:30:00,21.18,21.27,21.15,21.27,1858100.0,21.18,21.27,21.15,21.27,1858100.0
2015-06-16 09:40:00,21.25,21.28,21.17,21.17,1465640.0,21.25,21.28,21.17,21.17,1465640.0
2015-06-16 09:50:00,21.18,21.23,21.13,21.18,1015240.0,21.18,21.23,21.13,21.18,1015240.0
2015-06-16 10:00:00,21.2,21.32,21.19,21.29,1237360.0,21.2,21.32,21.19,21.29,1237360.0
2015-06-16 10:10:00,21.28,21.29,21.21,21.27,1192720.0,21.28,21.29,21.21,21.27,1192720.0
2015-06-16 10:20:00,21.29,21.3,21.25,21.28,1072260.0,21.29,21.3,21.25,21.28,1072260.0
2015-06-16 10:30:00,21.28,21.29,21.22,21.23,976760.0,21.28,21.29,21.22,21.23,976760.0
2015-06-16 10:40:00,21.23,21.29,21.22,21.25,1109660.0,21.23,21.29,21.22,21.25,1109660.0
2015-06-16 10:50:00,21.24,21.25,21.21,21.24,283520.0,21.24,21.25,21.21,21.24,283520.0
2015-06-16 11:00:00,21.25,21.28,21.23,21.28,527260.0,21.25,21.28,21.23,21.28,527260.0
2015-06-16 11:10:00,21.28,21.32,21.27,21.3,816000.0,21.28,21.32,21.27,21.3,816000.0
2015-06-16 11:20:00,21.3,21.3,21.25,21.26,585120.0,21.3,21.3,21.25,21.26,585120.0
2015-06-16 11:30:00,21.25,21.29,21.25,21.29,730180.0,21.25,21.29,21.25,21.29,730180.0
2015-06-16 11:40:00,21.28,21.28,21.25,21.27,394760.0,21.28,21.28,21.25,21.27,394760.0
2015-06-16 11:50:00,21.26,21.28,21.26,21.28,250080.0,21.26,21.28,21.26,21.28,250080.0
2015-06-16 12:00:00,21.27,21.27,21.25,21.25,381420.0,21.27,21.27,21.25,21.25,381420.0
2015-06-16 12:10:00,21.25,21.27,21.25,21.25,272160.0,21.25,21.27,21.25,21.25,272160.0
2015-06-16 12:20:00,21.25,21.26,21.23,21.26,425660.0,21.25,21.26,21.23,21.26,425660.0
2015-06-16 12:30:00,21.25,21.26,21.23,21.25,1001320.0,21.25,21.26,21.23,21.25,1001320.0
2015-06-16 12:40:00,21.25,21.25,21.23,21.23,204100.0,21.25,21.25,21.23,21.23,204100.0
2015-06-16 12:50:00,21.23,21.25,21.23,21.25,258160.0,21.23,21.25,21.23,21.25,258160.0
2015-06-16 13:00:00,21.24,21.25,21.23,21.24,193100.0,21.24,21.25,21.23,21.24,193100.0
2015-06-16 13:10:00,21.24,21.24,21.23,21.23,87860.0,21.24,21.24,21.23,21.23,87860.0
2015-06-16 13:20:00,21.24,21.27,21.23,21.27,230060.0,21.24,21.27,21.23,21.27,230060.0
2015-06-16 13:30:00,21.28,21.29,21.27,21.28,366840.0,21.28,21.29,21.27,21.28,366840.0
2015-06-16 13:40:00,21.29,21.3,21.28,21.28,457140.0,21.29,21.3,21.28,21.28,457140.0
2015-06-16 13:50:00,21.29,21.3,21.28,21.29,409360.0,21.29,21.3,21.28,21.29,409360.0
2015-06-16 14:00:00,21.3,21.35,21.3,21.34,524140.0,21.3,21.35,21.3,21.34,524140.0
2015-06-16 14:10:00,21.34,21.37,21.33,21.36,820960.0,21.34,21.37,21.33,21.36,820960.0
2015-06-16 14:20:00,21.35,21.38,21.35,21.37,733480.0,21.35,21.38,21.35,21.37,733480.0
2015-06-16 14:30:00,21.36,21.38,21.36,21.38,665640.0,21.36,21.38,21.36,21.38,665640.0
2015-06-16 14:40:00,21.38,21.38,21.37,21.38,582260.0,21.38,21.38,21.37,21.38,582260.0
2015-06-16 14:50:00,21.38,21.38,21.36,21.38,465060.0,21.38,21.38,21.36,21.38,465060.0
2015-06-16 15:00:00,21.37,21.39,21.37,21.37,544400.0,21.37,21.39,21.37,21.37,544400.0
2015-06-16 15:10:00,21.37,21.39,21.37,21.37,418100.0,21.37,21.39,21.37,21.37,418100.0
2015-06-16 15:20:00,21.37,21.4,21.37,21.39,558620.0,21.37,21.4,21.37,21.39,558620.0
2015-06-16 15:30:00,21.39,21.4,21.38,21.39,628300.0,21.39,21.4,21.38,21.39,628300.0
2015-06-16 15:40:00,21.39,21.4,21.37,21.38,1071060.0,21.39,21.4,21.37,21.38,1071060.0
2015-06-16 15:50:00,21.38,21.38,21.35,21.36,2437400.0,21.38,21.38,21.35,21.36,2437400.0
2015-06-17 09:30:00,21.42,21.48,21.4,21.47,1743740.0,21.42,21.48,21.4,21.47,1743740.0
2015-06-17 09:40:00,21.48,21.5,21.43,21.49,1217480.0,21.48,21.5,21.43,21.49,1217480.0
2015-06-17 09:50:00,21.5,21.57,21.43,21.5,1641140.0,21.5,21.57,21.43,21.5,1641140.0
2015-06-17 10:00:00,21.49,21.5,21.44,21.47,573500.0,21.49,21.5,21.44,21.47,573500.0
2015-06-17 10:10:00,21.46,21.49,21.44,21.44,754160.0,21.46,21.49,21.44,21.44,754160.0
2015-06-17 10:20:00,21.45,21.46,21.42,21.43,1041680.0,21.45,21.46,21.42,21.43,1041680.0
2015-06-17 10:30:00,21.44,21.45,21.41,21.42,410400.0,21.44,21.45,21.41,21.42,410400.0
2015-06-17 10:40:00,21.42,21.43,21.39,21.42,927700.0,21.42,21.43,21.39,21.42,927700.0
2015-06-17 10:50:00,21.42,21.45,21.41,21.42,677160.0,21.42,21.45,21.41,21.42,677160.0
2015-06-17 11:00:00,21.42,21.42,21.34,21.37,946540.0,21.42,21.42,21.34,21.37,946540.0
2015-06-17 11:10:00,21.38,21.41,21.35,21.4,453760.0,21.38,21.41,21.35,21.4,453760.0
2015-06-17 11:20:00,21.4,21.41,21.31,21.33,1055040.0,21.4,21.41,21.31,21.33,1055040.0
2015-06-17 11:30:00,21.33,21.36,21.32,21.33,694820.0,21.33,21.36,21.32,21.33,694820.0
2015-06-17 11:40:00,21.32,21.35,21.31,21.35,510360.0,21.32,21.35,21.31,21.35,510360.0
2015-06-17 11:50:00,21.35,21.38,21.34,21.37,263840.0,21.35,21.38,21.34,21.37,263840.0
2015-06-17 12:00:00,21.37,21.38,21.35,21.36,516260.0,21.37,21.38,21.35,21.36,516260.0
2015-06-17 12:10:00,21.36,21.36,21.29,21.29,771960.0,21.36,21.36,21.29,21.29,771960.0
2015-06-17 12:20:00,21.29,21.3,21.27,21.29,815300.0,21.29,21.3,21.27,21.29,815300.0
2015-06-17 12:30:00,21.3,21.3,21.26,21.28,704000.0,21.3,21.3,21.26,21.28,704000.0
2015-06-17 12:40:00,21.28,21.3,21.25,21.26,755960.0,21.28,21.3,21.25,21.26,755960.0
2015-06-17 12:50:00,21.25,21.27,21.24,21.25,622400.0,21.25,21.27,21.24,21.25,622400.0
2015-06-17 13:00:00,21.25,21.27,21.24,21.26,504560.0,21.25,21.27,21.24,21.26,504560.0
2015-06-17 13:10:00,21.26,21.28,21.25,21.27,539240.0,21.26,21.28,21.25,21.27,539240.0
2015-06-17 13:20:00,21.28,21.3,21.28,21.29,223300.0,21.28,21.3,21.28,21.29,223300.0
2015-06-17 13:30:00,21.29,21.32,21.28,21.32,615980.0,21.29,21.32,21.28,21.32,615980.0
2015-06-17 13:40:00,21.32,21.33,21.31,21.32,319460.0,21.32,21.33,21.31,21.32,319460.0
2015-06-17 13:50:00,21.32,21.35,21.32,21.34,505520.0,21.32,21.35,21.32,21.34,505520.0
2015-06-17 14:00:00,21.34,21.48,21.3,21.44,2331180.0,21.34,21.48,21.3,21.44,2331180.0
2015-06-17 14:10:00,21.43,21.45,21.41,21.42,994560.0,21.43,21.45,21.41,21.42,994560.0
2015-06-17 14:20:00,21.42,21.43,21.38,21.38,1315520.0,21.42,21.43,21.38,21.38,1315520.0
2015-06-17 14:30:00,21.39,21.46,21.38,21.45,1156920.0,21.39,21.46,21.38,21.45,1156920.0
2015-06-17 14:40:00,21.46,21.49,21.44,21.48,1163900.0,21.46,21.49,21.44,21.48,1163900.0
2015-06-17 14:50:00,21.48,21.5,21.45,21.48,971700.0,21.48,21.5,21.45,21.48,971700.0
2015-06-17 15:00:00,21.48,21.5,21.44,21.45,718260.0,21.48,21.5,21.44,21.45,718260.0
2015-06-17 15:10:00,21.45,21.5,21.44,21.48,1031680.0,21.45,21.5,21.44,21.48,1031680.0
2015-06-17 15:20:00,21.49,21.5,21.47,21.48,799100.0,21.49,21.5,21.47,21.48,799100.0
2015-06-17 15:30:00,21.48,21.49,21.44,21.46,1096320.0,21.48,21.49,21.44,21.46,1096320.0
2015-06-17 15:40:00,21.46,21.48,21.4,21.42,941440.0,21.46,21.48,21.4,21.42,941440.0
2015-06-17 15:50:00,21.41,21.43,21.39,21.39,2236540.0,21.41,21.43,21.39,21.39,2236540.0
2015-06-18 09:30:00,21.52,21.6,21.47,21.54,3051940.0,21.52,21.6,21.47,21.54,3051940.0
2015-06-18 09:40:00,21.54,21.64,21.53,21.63,2790000.0,21.54,21.64,21.53,21.63,2790000.0
2015-06-18 09:50:00,21.64,21.71,21.62,21.69,2179500.0,21.64,21.71,21.62,21.69,2179500.0
2015-06-18 10:00:00,21.69,21.76,21.66,21.72,2149880.0,21.69,21.76,21.66,21.72,2149880.0
2015-06-18 10:10:00,21.73,21.79,21.72,21.72,2214580.0,21.73,21.79,21.72,21.72,2214580.0
2015-06-18 10:20:00,21.72,21.73,21.69,21.71,1349120.0,21.72,21.73,21.69,21.71,1349120.0
2015-06-18 10:30:00,21.7,21.73,21.7,21.71,999580.0,21.7,21.73,21.7,21.71,999580.0
2015-06-18 10:40:00,21.71,21.75,21.71,21.73,1278180.0,21.71,21.75,21.71,21.73,1278180.0
2015-06-18 10:50:00,21.73,21.78,21.72,21.77,2106340.0,21.73,21.78,21.72,21.77,2106340.0
2015-06-18 11:00:00,21.77,21.79,21.74,21.77,1258060.0,21.77,21.79,21.74,21.77,1258060.0
2015-06-18 11:10:00,21.77,21.79,21.76,21.77,784740.0,21.77,21.79,21.76,21.77,784740.0
2015-06-18 11:20:00,21.77,21.79,21.76,21.78,678360.0,21.77,21.79,21.76,21.78,678360.0
2015-06-18 11:30:00,21.79,21.82,21.77,21.81,1145820.0,21.79,21.82,21.77,21.81,1145820.0
2015-06-18 11:40:00,21.81,21.84,21.8,21.81,561360.0,21.81,21.84,21.8,21.81,561360.0
2015-06-18 11:50:00,21.81,21.81,21.77,21.79,836980.0,21.81,21.81,21.77,21.79,836980.0
2015-06-18 12:00:00,21.78,21.79,21.74,21.76,1505020.0,21.78,21.79,21.74,21.76,1505020.0
2015-06-18 12:10:00,21.76,21.78,21.74,21.75,841840.0,21.76,21.78,21.74,21.75,841840.0
2015-06-18 12:20:00,21.75,21.79,21.74,21.78,561060.0,21.75,21.79,21.74,21.78,561060.0
2015-06-18 12:30:00,21.79,21.81,21.76,21.78,712380.0,21.79,21.81,21.76,21.78,712380.0
2015-06-18 12:40:00,21.79,21.81,21.78,21.79,521840.0,21.79,21.81,21.78,21.79,521840.0
2015-06-18 12:50:00,21.79,21.8,21.78,21.8,401040.0,21.79,21.8,21.78,21.8,401040.0
2015-06-18 13:00:00,21.79,21.83,21.78,21.79,1139480.0,21.79,21.83,21.78,21.79,1139480.0
2015-06-18 13:10:00,21.79,21.81,21.78,21.8,767840.0,21.79,21.81,21.78,21.8,767840.0
2015-06-18 13:20:00,21.8,21.81,21.75,21.78,897520.0,21.8,21.81,21.75,21.78,897520.0
2015-06-18 13:30:00,21.77,21.79,21.77,21.78,473740.0,21.77,21.79,21.77,21.78,473740.0
2015-06-18 13:40:00,21.78,21.8,21.76,21.77,516300.0,21.78,21.8,21.76,21.77,516300.0
2015-06-18 13:50:00,21.77,21.78,21.75,21.77,886000.0,21.77,21.78,21.75,21.77,886000.0
2015-06-18 14:00:00,21.77,21.78,21.75,21.77,861200.0,21.77,21.78,21.75,21.77,861200.0
2015-06-18 14:10:00,21.76,21.77,21.75,21.76,764220.0,21.76,21.77,21.75,21.76,764220.0
2015-06-18 14:20:00,21.76,21.78,21.76,21.78,622980.0,21.76,21.78,21.76,21.78,622980.0
2015-06-18 14:30:00,21.78,21.83,21.77,21.79,1004780.0,21.78,21.83,21.77,21.79,1004780.0
2015-06-18 14:40:00,21.79,21.83,21.79,21.83,963200.0,21.79,21.83,21.79,21.83,963200.0
2015-06-18 14:50:00,21.82,21.91,21.82,21.89,2220860.0,21.82,21.91,21.82,21.89,2220860.0
2015-06-18 15:00:00,21.88,21.89,21.84,21.85,1154900.0,21.88,21.89,21.84,21.85,1154900.0
2015-06-18 15:10:00,21.85,21.88,21.84,21.87,1281880.0,21.85,21.88,21.84,21.87,1281880.0
2015-06-18 15:20:00,21.88,21.89,21.86,21.89,983460.0,21.88,21.89,21.86,21.89,983460.0
2015-06-18 15:30:00,21.89,21.94,21.89,21.9,2886620.0,21.89,21.94,21.89,21.9,2886620.0
2015-06-18 15:40:00,21.9,21.93,21.89,21.91,2574280.0,21.9,21.93,21.89,21.91,2574280.0
2015-06-18 15:50:00,21.91,21.99,21.9,21.97,5801700.0,21.91,21.99,21.9,21.97,5801700.0
2015-06-19 09:30:00,22.01,22.25,22.01,22.15,19841520.0,22.01,22.25,22.01,22.15,19841520.0
2015-06-19 09:40:00,22.15,22.17,22.03,22.08,3576360.0,22.15,22.17,22.03,22.08,3576360.0
2015-06-19 09:50:00,22.08,22.09,21.91,21.93,3706040.0,22.08,22.09,21.91,21.93,3706040.0
2015-06-19 10:00:00,21.95,21.99,21.91,21.98,1792240.0,21.95,21.99,21.91,21.98,1792240.0
2015-06-19 10:10:00,21.98,21.99,21.83,21.89,1995320.0,21.98,21.99,21.83,21.89,1995320.0
2015-06-19 10:20:00,21.89,21.95,21.88,21.93,922600.0,21.89,21.95,21.88,21.93,922600.0
2015-06-19 10:30:00,21.93,21.93,21.82,21.82,1262820.0,21.93,21.93,21.82,21.82,1262820.0
2015-06-19 10:40:00,21.83,21.87,21.8,21.86,1608900.0,21.83,21.87,21.8,21.86,1608900.0
2015-06-19 10:50:00,21.86,21.91,21.84,21.88,1258260.0,21.86,21.91,21.84,21.88,1258260.0
2015-06-19 11:00:00,21.87,21.9,21.86,21.9,516180.0,21.87,21.9,21.86,21.9,516180.0
2015-06-19 11:10:00,21.9,21.93,21.89,21.93,400640.0,21.9,21.93,21.89,21.93,400640.0
2015-06-19 11:20:00,21.93,21.96,21.9,21.93,853700.0,21.93,21.96,21.9,21.93,853700.0
2015-06-19 11:30:00,21.93,21.95,21.92,21.94,421680.0,21.93,21.95,21.92,21.94,421680.0
2015-06-19 11:40:00,21.93,21.94,21.89,21.92,530900.0,21.93,21.94,21.89,21.92,530900.0
2015-06-19 11:50:00,21.91,21.91,21.87,21.87,608360.0,21.91,21.91,21.87,21.87,608360.0
2015-06-19 12:00:00,21.88,21.88,21.83,21.86,774320.0,21.88,21.88,21.83,21.86,774320.0
2015-06-19 12:10:00,21.85,21.86,21.83,21.83,888960.0,21.85,21.86,21.83,21.83,888960.0
2015-06-19 12:20:00,21.83,21.84,21.82,21.82,542740.0,21.83,21.84,21.82,21.82,542740.0
2015-06-19 12:30:00,21.82,21.84,21.79,21.81,1190200.0,21.82,21.84,21.79,21.81,1190200.0
2015-06-19 12:40:00,21.82,21.88,21.82,21.88,854600.0,21.82,21.88,21.82,21.88,854600.0
2015-06-19 12:50:00,21.87,21.91,21.87,21.9,487220.0,21.87,21.91,21.87,21.9,487220.0
2015-06-19 13:00:00,21.91,21.91,21.85,21.85,489780.0,21.91,21.91,21.85,21.85,489780.0
2015-06-19 13:10:00,21.85,21.87,21.83,21.84,786320.0,21.85,21.87,21.83,21.84,786320.0
2015-06-19 13:20:00,21.85,21.85,21.82,21.82,583840.0,21.85,21.85,21.82,21.82,583840.0
2015-06-19 13:30:00,21.82,21.86,21.81,21.85,571600.0,21.82,21.86,21.81,21.85,571600.0
2015-06-19 13:40:00,21.85,21.86,21.83,21.85,383660.0,21.85,21.86,21.83,21.85,383660.0
2015-06-19 13:50:00,21.86,21.86,21.82,21.83,614880.0,21.86,21.86,21.82,21.83,614880.0
2015-06-19 14:00:00,21.83,21.84,21.8,21.8,854100.0,21.83,21.84,21.8,21.8,854100.0
2015-06-19 14:10:00,21.81,21.83,21.8,21.82,787440.0,21.81,21.83,21.8,21.82,787440.0
2015-06-19 14:20:00,21.83,21.84,21.76,21.77,575560.0,21.83,21.84,21.76,21.77,575560.0
2015-06-19 14:30:00,21.77,21.79,21.76,21.76,932120.0,21.77,21.79,21.76,21.76,932120.0
2015-06-19 14:40:00,21.76,21.76,21.73,21.74,1156900.0,21.76,21.76,21.73,21.74,1156900.0
2015-06-19 14:50:00,21.75,21.75,21.71,21.71,1189920.0,21.75,21.75,21.71,21.71,1189920.0
2015-06-19 15:00:00,21.72,21.74,21.7,21.72,1478200.0,21.72,21.74,21.7,21.72,1478200.0
2015-06-19 15:10:00,21.72,21.74,21.68,21.69,1525320.0,21.72,21.74,21.68,21.69,1525320.0
2015-06-19 15:20:00,21.69,21.74,21.66,21.73,995660.0,21.69,21.74,21.66,21.73,995660.0
2015-06-19 15:30:00,21.74,21.79,21.73,21.76,1691460.0,21.74,21.79,21.73,21.76,1691460.0
2015-06-19 15:40:00,21.76,21.78,21.76,21.77,1154740.0,21.76,21.78,21.76,21.77,1154740.0
2015-06-19 15:50:00,21.77,21.78,21.73,21.74,3748540.0,21.77,21.78,21.73,21.74,3748540.0
2015-06-22 09:30:00,21.85,21.96,21.84,21.93,2166800.0,21.85,21.96,21.84,21.93,2166800.0
2015-06-22 09:40:00,21.94,21.94,21.85,21.87,1088660.0,21.94,21.94,21.85,21.87,1088660.0
2015-06-22 09:50:00,21.87,21.91,21.86,21.87,827100.0,21.87,21.91,21.86,21.87,827100.0
2015-06-22 10:00:00,21.87,21.93,21.84,21.93,877100.0,21.87,21.93,21.84,21.93,877100.0
2015-06-22 10:10:00,21.94,21.94,21.88,21.89,663080.0,21.94,21.94,21.88,21.89,663080.0
2015-06-22 10:20:00,21.9,21.91,21.85,21.86,548260.0,21.9,21.91,21.85,21.86,548260.0
2015-06-22 10:30:00,21.87,21.88,21.82,21.84,859280.0,21.87,21.88,21.82,21.84,859280.0
2015-06-22 10:40:00,21.84,21.88,21.82,21.82,974500.0,21.84,21.88,21.82,21.82,974500.0
2015-06-22 10:50:00,21.82,21.87,21.81,21.85,697280.0,21.82,21.87,21.81,21.85,697280.0
2015-06-22 11:00:00,21.84,21.88,21.82,21.86,350240.0,21.84,21.88,21.82,21.86,350240.0
2015-06-22 11:10:00,21.85,21.88,21.82,21.84,736620.0,21.85,21.88,21.82,21.84,736620.0
2015-06-22 11:20:00,21.84,21.88,21.84,21.86,405260.0,21.84,21.88,21.84,21.86,405260.0
2015-06-22 11:30:00,21.86,21.89,21.85,21.87,394900.0,21.86,21.89,21.85,21.87,394900.0
2015-06-22 11:40:00,21.87,21.9,21.86,21.9,237340.0,21.87,21.9,21.86,21.9,237340.0
2015-06-22 11:50:00,21.88,21.9,21.87,21.87,849000.0,21.88,21.9,21.87,21.87,849000.0
2015-06-22 12:00:00,21.87,21.87,21.83,21.84,621060.0,21.87,21.87,21.83,21.84,621060.0
2015-06-22 12:10:00,21.84,21.86,21.83,21.84,988760.0,21.84,21.86,21.83,21.84,988760.0
2015-06-22 12:20:00,21.83,21.86,21.76,21.81,864080.0,21.83,21.86,21.76,21.81,864080.0
2015-06-22 12:30:00,21.81,21.83,21.81,21.82,497420.0,21.81,21.83,21.81,21.82,497420.0
2015-06-22 12:40:00,21.83,21.84,21.79,21.8,810860.0,21.83,21.84,21.79,21.8,810860.0
2015-06-22 12:50:00,21.8,21.83,21.8,21.81,331140.0,21.8,21.83,21.8,21.81,331140.0
2015-06-22 13:00:00,21.82,21.83,21.79,21.79,256020.0,21.82,21.83,21.79,21.79,256020.0
2015-06-22 13:10:00,21.81,21.81,21.77,21.79,610880.0,21.81,21.81,21.77,21.79,610880.0
2015-06-22 13:20:00,21.79,21.8,21.76,21.76,513540.0,21.79,21.8,21.76,21.76,513540.0
2015-06-22 13:30:00,21.76,21.76,21.71,21.72,801220.0,21.76,21.76,21.71,21.72,801220.0
2015-06-22 13:40:00,21.72,21.75,21.72,21.73,629880.0,21.72,21.75,21.72,21.73,629880.0
2015-06-22 13:50:00,21.73,21.78,21.73,21.78,801780.0,21.73,21.78,21.73,21.78,801780.0
2015-06-22 14:00:00,21.77,21.78,21.76,21.77,294300.0,21.77,21.78,21.76,21.77,294300.0
2015-06-22 14:10:00,21.76,21.78,21.74,21.78,276660.0,21.76,21.78,21.74,21.78,276660.0
2015-06-22 14:20:00,21.76,21.8,21.76,21.79,388920.0,21.76,21.8,21.76,21.79,388920.0
2015-06-22 14:30:00,21.78,21.83,21.77,21.82,392660.0,21.78,21.83,21.77,21.82,392660.0
2015-06-22 14:40:00,21.81,21.86,21.81,21.85,740640.0,21.81,21.86,21.81,21.85,740640.0
2015-06-22 14:50:00,21.85,21.87,21.84,21.84,735800.0,21.85,21.87,21.84,21.84,735800.0
2015-06-22 15:00:00,21.85,21.87,21.84,21.86,278520.0,21.85,21.87,21.84,21.86,278520.0
2015-06-22 15:10:00,21.86,21.87,21.84,21.85,543980.0,21.86,21.87,21.84,21.85,543980.0
2015-06-22 15:20:00,21.85,21.86,21.81,21.81,354480.0,21.85,21.86,21.81,21.81,354480.0
2015-06-22 15:30:00,21.82,21.85,21.81,21.82,733860.0,21.82,21.85,21.81,21.82,733860.0
2015-06-22 15:40:00,21.82,21.85,21.79,21.81,840860.0,21.82,21.85,21.79,21.81,840860.0
2015-06-22 15:50:00,21.8,21.82,21.77,21.82,1303980.0,21.8,21.82,21.77,21.82,1303980.0
2015-06-23 09:30:00,21.78,21.89,21.71,21.76,2242000.0,21.78,21.89,21.71,21.76,2242000.0
2015-06-23 09:40:00,21.76,21.83,21.68,21.69,1884240.0,21.76,21.83,21.68,21.69,1884240.0
2015-06-23 09:50:00,21.7,21.75,21.69,21.7,893080.0,21.7,21.75,21.69,21.7,893080.0
2015-06-23 10:00:00,21.7,21.86,21.69,21.84,1525880.0,21.7,21.86,21.69,21.84,1525880.0
2015-06-23 10:10:00,21.85,21.92,21.82,21.86,1088240.0,21.85,21.92,21.82,21.86,1088240.0
2015-06-23 10:20:00,21.86,21.88,21.76,21.77,1024160.0,21.86,21.88,21.76,21.77,1024160.0
2015-06-23 10:30:00,21.78,21.84,21.77,21.83,484180.0,21.78,21.84,21.77,21.83,484180.0
2015-06-23 10:40:00,21.82,21.84,21.79,21.8,343880.0,21.82,21.84,21.79,21.8,343880.0
2015-06-23 10:50:00,21.8,21.84,21.8,21.8,322400.0,21.8,21.84,21.8,21.8,322400.0
2015-06-23 11:00:00,21.8,21.86,21.8,21.86,495240.0,21.8,21.86,21.8,21.86,495240.0
2015-06-23 11:10:00,21.86,22.05,21.85,22.04,3301160.0,21.86,22.05,21.85,22.04,3301160.0
2015-06-23 11:20:00,22.04,22.09,22.0,22.08,2079460.0,22.04,22.09,22.0,22.08,2079460.0
2015-06-23 11:30:00,22.1,22.1,22.04,22.08,1432760.0,22.1,22.1,22.04,22.08,1432760.0
2015-06-23 11:40:00,22.07,22.23,22.07,22.2,3077800.0,22.07,22.23,22.07,22.2,3077800.0
2015-06-23 11:50:00,22.19,22.23,22.13,22.2,2578980.0,22.19,22.23,22.13,22.2,2578980.0
2015-06-23 12:00:00,22.2,22.21,22.1,22.11,1556520.0,22.2,22.21,22.1,22.11,1556520.0
2015-06-23 12:10:00,22.12,22.16,22.1,22.15,771100.0,22.12,22.16,22.1,22.15,771100.0
2015-06-23 12:20:00,22.15,22.17,22.13,22.15,786040.0,22.15,22.17,22.13,22.15,786040.0
2015-06-23 12:30:00,22.15,22.18,22.13,22.17,884780.0,22.15,22.18,22.13,22.17,884780.0
2015-06-23 12:40:00,22.17,22.18,22.15,22.18,455580.0,22.17,22.18,22.15,22.18,455580.0
2015-06-23 12:50:00,22.17,22.2,22.17,22.19,470100.0,22.17,22.2,22.17,22.19,470100.0
2015-06-23 13:00:00,22.19,22.2,22.15,22.18,560600.0,22.19,22.2,22.15,22.18,560600.0
2015-06-23 13:10:00,22.18,22.28,22.17,22.27,1391140.0,22.18,22.28,22.17,22.27,1391140.0
2015-06-23 13:20:00,22.26,22.32,22.25,22.28,1863060.0,22.26,22.32,22.25,22.28,1863060.0
2015-06-23 13:30:00,22.27,22.3,22.25,22.27,1135400.0,22.27,22.3,22.25,22.27,1135400.0
2015-06-23 13:40:00,22.29,22.35,22.27,22.32,1214360.0,22.29,22.35,22.27,22.32,1214360.0
2015-06-23 13:50:00,22.32,22.33,22.26,22.28,1000080.0,22.32,22.33,22.26,22.28,1000080.0
2015-06-23 14:00:00,22.28,22.31,22.26,22.27,1066800.0,22.28,22.31,22.26,22.27,1066800.0
2015-06-23 14:10:00,22.27,22.31,22.27,22.29,673360.0,22.27,22.31,22.27,22.29,673360.0
2015-06-23 14:20:00,22.3,22.31,22.27,22.28,509320.0,22.3,22.31,22.27,22.28,509320.0
2015-06-23 14:30:00,22.28,22.32,22.26,22.31,880060.0,22.28,22.32,22.26,22.31,880060.0
2015-06-23 14:40:00,22.32,22.35,22.3,22.33,1610700.0,22.32,22.35,22.3,22.33,1610700.0
2015-06-23 14:50:00,22.33,22.35,22.31,22.32,1526980.0,22.33,22.35,22.31,22.32,1526980.0
2015-06-23 15:00:00,22.32,22.33,22.3,22.33,1532880.0,22.32,22.33,22.3,22.33,1532880.0
2015-06-23 15:10:00,22.33,22.33,22.26,22.29,1095720.0,22.33,22.33,22.26,22.29,1095720.0
2015-06-23 15:20:00,22.28,22.3,22.26,22.29,881620.0,22.28,22.3,22.26,22.29,881620.0
2015-06-23 15:30:00,22.29,22.32,22.28,22.29,1091180.0,22.29,22.32,22.28,22.29,1091180.0
2015-06-23 15:40:00,22.28,22.31,22.26,22.27,1247020.0,22.28,22.31,22.26,22.27,1247020.0
2015-06-23 15:50:00,22.27,22.32,22.26,22.31,4173080.0,22.27,22.32,22.26,22.31,4173080.0
2015-06-24 09:30:00,22.25,22.31,22.2,22.28,3482620.0,22.25,22.31,22.2,22.28,3482620.0
2015-06-24 09:40:00,22.28,22.31,22.21,22.27,2391060.0,22.28,22.31,22.21,22.27,2391060.0
2015-06-24 09:50:00,22.26,22.27,22.18,22.24,1781360.0,22.26,22.27,22.18,22.24,1781360.0
2015-06-24 10:00:00,22.24,22.28,22.23,22.26,1358500.0,22.24,22.28,22.23,22.26,1358500.0
2015-06-24 10:10:00,22.26,22.3,22.23,22.26,1096560.0,22.26,22.3,22.23,22.26,1096560.0
2015-06-24 10:20:00,22.25,22.3,22.19,22.27,1203260.0,22.25,22.3,22.19,22.27,1203260.0
2015-06-24 10:30:00,22.29,22.32,22.28,22.31,2416240.0,22.29,22.32,22.28,22.31,2416240.0
2015-06-24 10:40:00,22.3,22.32,22.28,22.28,1283140.0,22.3,22.32,22.28,22.28,1283140.0
2015-06-24 10:50:00,22.29,22.29,22.2,22.2,777740.0,22.29,22.29,22.2,22.2,777740.0
2015-06-24 11:00:00,22.21,22.22,22.18,22.19,639080.0,22.21,22.22,22.18,22.19,639080.0
2015-06-24 11:10:00,22.19,22.19,22.12,22.14,1263200.0,22.19,22.19,22.12,22.14,1263200.0
2015-06-24 11:20:00,22.13,22.15,22.12,22.14,1200520.0,22.13,22.15,22.12,22.14,1200520.0
2015-06-24 11:30:00,22.14,22.15,22.12,22.14,680420.0,22.14,22.15,22.12,22.14,680420.0
2015-06-24 11:40:00,22.14,22.16,22.13,22.15,871720.0,22.14,22.16,22.13,22.15,871720.0
2015-06-24 11:50:00,22.15,22.17,22.13,22.15,993540.0,22.15,22.17,22.13,22.15,993540.0
2015-06-24 12:00:00,22.16,22.16,22.1,22.12,427940.0,22.16,22.16,22.1,22.12,427940.0
2015-06-24 12:10:00,22.11,22.13,22.07,22.09,892000.0,22.11,22.13,22.07,22.09,892000.0
2015-06-24 12:20:00,22.11,22.12,22.09,22.11,922640.0,22.11,22.12,22.09,22.11,922640.0
2015-06-24 12:30:00,22.11,22.15,22.11,22.14,567300.0,22.11,22.15,22.11,22.14,567300.0
2015-06-24 12:40:00,22.13,22.15,22.1,22.1,599120.0,22.13,22.15,22.1,22.1,599120.0
2015-06-24 12:50:00,22.1,22.13,22.09,22.09,448220.0,22.1,22.13,22.09,22.09,448220.0
2015-06-24 13:00:00,22.09,22.12,22.08,22.1,363260.0,22.09,22.12,22.08,22.1,363260.0
2015-06-24 13:10:00,22.1,22.12,22.09,22.09,333660.0,22.1,22.12,22.09,22.09,333660.0
2015-06-24 13:20:00,22.1,22.11,22.06,22.06,619240.0,22.1,22.11,22.06,22.06,619240.0
2015-06-24 13:30:00,22.06,22.11,22.06,22.08,766760.0,22.06,22.11,22.06,22.08,766760.0
2015-06-24 13:40:00,22.08,22.09,22.04,22.07,737120.0,22.08,22.09,22.04,22.07,737120.0
2015-06-24 13:50:00,22.07,22.07,22.04,22.05,284460.0,22.07,22.07,22.04,22.05,284460.0
2015-06-24 14:00:00,22.05,22.08,22.04,22.06,634440.0,22.05,22.08,22.04,22.06,634440.0
2015-06-24 14:10:00,22.05,22.09,22.01,22.03,1178340.0,22.05,22.09,22.01,22.03,1178340.0
2015-06-24 14:20:00,22.02,22.04,22.01,22.03,641080.0,22.02,22.04,22.01,22.03,641080.0
2015-06-24 14:30:00,22.04,22.1,22.04,22.09,729020.0,22.04,22.1,22.04,22.09,729020.0
2015-06-24 14:40:00,22.09,22.1,22.07,22.08,847440.0,22.09,22.1,22.07,22.08,847440.0
2015-06-24 14:50:00,22.08,22.12,22.08,22.1,443600.0,22.08,22.12,22.08,22.1,443600.0
2015-06-24 15:00:00,22.1,22.1,22.05,22.05,546920.0,22.1,22.1,22.05,22.05,546920.0
2015-06-24 15:10:00,22.05,22.09,22.03,22.07,491980.0,22.05,22.09,22.03,22.07,491980.0
2015-06-24 15:20:00,22.07,22.1,22.06,22.06,773040.0,22.07,22.1,22.06,22.06,773040.0
2015-06-24 15:30:00,22.07,22.09,22.06,22.06,1025960.0,22.07,22.09,22.06,22.06,1025960.0
2015-06-24 15:40:00,22.07,22.07,22.03,22.04,1510380.0,22.07,22.07,22.03,22.04,1510380.0
2015-06-24 15:50:00,22.04,22.05,22.03,22.04,2192700.0,22.04,22.05,22.03,22.04,2192700.0
2015-06-25 09:30:00,21.9,21.98,21.85,21.94,3855960.0,21.9,21.98,21.85,21.94,3855960.0
2015-06-25 09:40:00,21.93,21.93,21.82,21.87,2323900.0,21.93,21.93,21.82,21.87,2323900.0
2015-06-25 09:50:00,21.89,21.93,21.84,21.89,1648700.0,21.89,21.93,21.84,21.89,1648700.0
2015-06-25 10:00:00,21.88,21.89,21.85,21.87,1634200.0,21.88,21.89,21.85,21.87,1634200.0
2015-06-25 10:10:00,21.87,21.98,21.87,21.98,2042760.0,21.87,21.98,21.87,21.98,2042760.0
2015-06-25 10:20:00,21.97,22.08,21.94,22.07,1694680.0,21.97,22.08,21.94,22.07,1694680.0
2015-06-25 10:30:00,22.07,22.07,21.98,22.01,1204180.0,22.07,22.07,21.98,22.01,1204180.0
2015-06-25 10:40:00,22.01,22.03,22.0,22.01,673740.0,22.01,22.03,22.0,22.01,673740.0
2015-06-25 10:50:00,22.02,22.11,22.01,22.11,921600.0,22.02,22.11,22.01,22.11,921600.0
2015-06-25 11:00:00,22.1,22.12,22.06,22.08,892720.0,22.1,22.12,22.06,22.08,892720.0
2015-06-25 11:10:00,22.08,22.13,22.07,22.1,779620.0,22.08,22.13,22.07,22.1,779620.0
2015-06-25 11:20:00,22.1,22.17,22.09,22.17,958500.0,22.1,22.17,22.09,22.17,958500.0
2015-06-25 11:30:00,22.16,22.17,22.12,22.14,532900.0,22.16,22.17,22.12,22.14,532900.0
2015-06-25 11:40:00,22.14,22.15,22.12,22.13,586840.0,22.14,22.15,22.12,22.13,586840.0
2015-06-25 11:50:00,22.13,22.16,22.11,22.11,624400.0,22.13,22.16,22.11,22.11,624400.0
2015-06-25 12:00:00,22.12,22.13,22.1,22.12,685500.0,22.12,22.13,22.1,22.12,685500.0
2015-06-25 12:10:00,22.12,22.12,22.08,22.1,353720.0,22.12,22.12,22.08,22.1,353720.0
2015-06-25 12:20:00,22.09,22.1,22.03,22.04,460680.0,22.09,22.1,22.03,22.04,460680.0
2015-06-25 12:30:00,22.04,22.07,22.03,22.05,480600.0,22.04,22.07,22.03,22.05,480600.0
2015-06-25 12:40:00,22.05,22.06,22.03,22.06,344200.0,22.05,22.06,22.03,22.06,344200.0
2015-06-25 12:50:00,22.06,22.06,22.03,22.05,457560.0,22.06,22.06,22.03,22.05,457560.0
2015-06-25 13:00:00,22.04,22.05,22.0,22.01,1116920.0,22.04,22.05,22.0,22.01,1116920.0
2015-06-25 13:10:00,22.01,22.06,22.01,22.06,422320.0,22.01,22.06,22.01,22.06,422320.0
2015-06-25 13:20:00,22.05,22.05,22.03,22.03,292680.0,22.05,22.05,22.03,22.03,292680.0
2015-06-25 13:30:00,22.04,22.04,22.0,22.01,486740.0,22.04,22.04,22.0,22.01,486740.0
2015-06-25 13:40:00,22.01,22.04,22.0,22.04,482020.0,22.01,22.04,22.0,22.04,482020.0
2015-06-25 13:50:00,22.04,22.06,22.03,22.04,423740.0,22.04,22.06,22.03,22.04,423740.0
2015-06-25 14:00:00,22.04,22.04,22.01,22.02,749700.0,22.04,22.04,22.01,22.02,749700.0
2015-06-25 14:10:00,22.01,22.03,21.98,22.01,604640.0,22.01,22.03,21.98,22.01,604640.0
2015-06-25 14:20:00,22.01,22.02,21.96,21.98,895960.0,22.01,22.02,21.96,21.98,895960.0
2015-06-25 14:30:00,21.98,22.02,21.97,22.02,896220.0,21.98,22.02,21.97,22.02,896220.0
2015-06-25 14:40:00,22.03,22.05,22.0,22.04,723800.0,22.03,22.05,22.0,22.04,723800.0
2015-06-25 14:50:00,22.03,22.04,22.0,22.02,617480.0,22.03,22.04,22.0,22.02,617480.0
2015-06-25 15:00:00,22.02,22.06,22.0,22.05,842320.0,22.02,22.06,22.0,22.05,842320.0
2015-06-25 15:10:00,22.05,22.05,22.03,22.05,230440.0,22.05,22.05,22.03,22.05,230440.0
2015-06-25 15:20:00,22.05,22.07,22.04,22.05,358960.0,22.05,22.07,22.04,22.05,358960.0
2015-06-25 15:30:00,22.04,22.06,22.02,22.02,727720.0,22.04,22.06,22.02,22.02,727720.0
2015-06-25 15:40:00,22.02,22.03,22.01,22.03,978960.0,22.02,22.03,22.01,22.03,978960.0
2015-06-25 15:50:00,22.02,22.03,22.01,22.01,2007340.0,22.02,22.03,22.01,22.01,2007340.0
2015-06-26 09:30:00,22.09,22.11,22.01,22.03,1608160.0,22.09,22.11,22.01,22.03,1608160.0
2015-06-26 09:40:00,22.04,22.17,22.01,22.08,1907520.0,22.04,22.17,22.01,22.08,1907520.0
2015-06-26 09:50:00,22.08,22.12,22.02,22.1,1557280.0,22.08,22.12,22.02,22.1,1557280.0
2015-06-26 10:00:00,22.11,22.14,22.08,22.1,937700.0,22.11,22.14,22.08,22.1,937700.0
2015-06-26 10:10:00,22.09,22.11,22.06,22.07,425980.0,22.09,22.11,22.06,22.07,425980.0
2015-06-26 10:20:00,22.07,22.08,22.03,22.05,523820.0,22.07,22.08,22.03,22.05,523820.0
2015-06-26 10:30:00,22.05,22.07,22.0,22.01,750620.0,22.05,22.07,22.0,22.01,750620.0
2015-06-26 10:40:00,22.01,22.02,21.93,21.94,1379560.0,22.01,22.02,21.93,21.94,1379560.0
2015-06-26 10:50:00,21.94,21.99,21.93,21.93,688340.0,21.94,21.99,21.93,21.93,688340.0
2015-06-26 11:00:00,21.93,21.98,21.91,21.98,591300.0,21.93,21.98,21.91,21.98,591300.0
2015-06-26 11:10:00,21.99,22.01,21.97,21.97,439720.0,21.99,22.01,21.97,21.97,439720.0
2015-06-26 11:20:00,21.98,21.98,21.93,21.94,283740.0,21.98,21.98,21.93,21.94,283740.0
2015-06-26 11:30:00,21.95,21.97,21.93,21.96,694660.0,21.95,21.97,21.93,21.96,694660.0
2015-06-26 11:40:00,21.96,21.97,21.94,21.94,814280.0,21.96,21.97,21.94,21.94,814280.0
2015-06-26 11:50:00,21.94,21.95,21.92,21.94,668980.0,21.94,21.95,21.92,21.94,668980.0
2015-06-26 12:00:00,21.94,21.96,21.93,21.96,824580.0,21.94,21.96,21.93,21.96,824580.0
2015-06-26 12:10:00,21.95,21.98,21.95,21.96,772220.0,21.95,21.98,21.95,21.96,772220.0
2015-06-26 12:20:00,21.96,21.97,21.95,21.97,214080.0,21.96,21.97,21.95,21.97,214080.0
2015-06-26 12:30:00,21.97,21.97,21.9,21.9,405320.0,21.97,21.97,21.9,21.9,405320.0
2015-06-26 12:40:00,21.9,21.91,21.87,21.87,1055880.0,21.9,21.91,21.87,21.87,1055880.0
2015-06-26 12:50:00,21.88,21.88,21.81,21.82,1101780.0,21.88,21.88,21.81,21.82,1101780.0
2015-06-26 13:00:00,21.81,21.84,21.81,21.83,900800.0,21.81,21.84,21.81,21.83,900800.0
2015-06-26 13:10:00,21.83,21.83,21.77,21.8,995100.0,21.83,21.83,21.77,21.8,995100.0
2015-06-26 13:20:00,21.79,21.8,21.75,21.8,605720.0,21.79,21.8,21.75,21.8,605720.0
2015-06-26 13:30:00,21.79,21.81,21.78,21.8,787180.0,21.79,21.81,21.78,21.8,787180.0
2015-06-26 13:40:00,21.8,21.91,21.8,21.9,2030360.0,21.8,21.91,21.8,21.9,2030360.0
2015-06-26 13:50:00,21.9,21.91,21.87,21.89,373060.0,21.9,21.91,21.87,21.89,373060.0
2015-06-26 14:00:00,21.89,21.89,21.86,21.87,522660.0,21.89,21.89,21.86,21.87,522660.0
2015-06-26 14:10:00,21.87,21.88,21.84,21.85,359580.0,21.87,21.88,21.84,21.85,359580.0
2015-06-26 14:20:00,21.85,21.87,21.84,21.87,462140.0,21.85,21.87,21.84,21.87,462140.0
2015-06-26 14:30:00,21.87,21.88,21.85,21.88,463500.0,21.87,21.88,21.85,21.88,463500.0
2015-06-26 14:40:00,21.87,21.88,21.83,21.85,373280.0,21.87,21.88,21.83,21.85,373280.0
2015-06-26 14:50:00,21.85,21.88,21.85,21.86,655640.0,21.85,21.88,21.85,21.86,655640.0
2015-06-26 15:00:00,21.86,21.91,21.86,21.91,565180.0,21.86,21.91,21.86,21.91,565180.0
2015-06-26 15:10:00,21.91,21.93,21.9,21.93,827220.0,21.91,21.93,21.9,21.93,827220.0
2015-06-26 15:20:00,21.93,21.94,21.9,21.91,771160.0,21.93,21.94,21.9,21.91,771160.0
2015-06-26 15:30:00,21.91,21.93,21.89,21.89,712220.0,21.91,21.93,21.89,21.89,712220.0
2015-06-26 15:40:00,21.89,21.92,21.88,21.9,1161080.0,21.89,21.92,21.88,21.9,1161080.0
2015-06-26 15:50:00,21.9,21.93,21.88,21.91,2460460.0,21.9,21.93,21.88,21.91,2460460.0
2015-06-29 09:30:00,21.75,21.82,21.6,21.78,3547860.0,21.75,21.82,21.6,21.78,3547860.0
2015-06-29 09:40:00,21.78,21.85,21.76,21.85,2078360.0,21.78,21.85,21.76,21.85,2078360.0
2015-06-29 09:50:00,21.83,21.85,21.75,21.77,1588300.0,21.83,21.85,21.75,21.77,1588300.0
2015-06-29 10:00:00,21.79,21.83,21.75,21.79,836440.0,21.79,21.83,21.75,21.79,836440.0
2015-06-29 10:10:00,21.77,21.82,21.74,21.78,886000.0,21.77,21.82,21.74,21.78,886000.0
2015-06-29 10:20:00,21.77,21.79,21.73,21.73,968760.0,21.77,21.79,21.73,21.73,968760.0
2015-06-29 10:30:00,21.73,21.78,21.71,21.74,1020920.0,21.73,21.78,21.71,21.74,1020920.0
2015-06-29 10:40:00,21.73,21.78,21.71,21.76,889100.0,21.73,21.78,21.71,21.76,889100.0
2015-06-29 10:50:00,21.75,21.78,21.72,21.73,707660.0,21.75,21.78,21.72,21.73,707660.0
2015-06-29 11:00:00,21.73,21.75,21.72,21.73,670880.0,21.73,21.75,21.72,21.73,670880.0
2015-06-29 11:10:00,21.72,21.76,21.71,21.75,1119700.0,21.72,21.76,21.71,21.75,1119700.0
2015-06-29 11:20:00,21.75,21.81,21.74,21.77,1015080.0,21.75,21.81,21.74,21.77,1015080.0
2015-06-29 11:30:00,21.78,21.78,21.73,21.74,721960.0,21.78,21.78,21.73,21.74,721960.0
2015-06-29 11:40:00,21.74,21.8,21.73,21.8,584020.0,21.74,21.8,21.73,21.8,584020.0
2015-06-29 11:50:00,21.79,21.81,21.77,21.79,450680.0,21.79,21.81,21.77,21.79,450680.0
2015-06-29 12:00:00,21.78,21.83,21.77,21.83,839000.0,21.78,21.83,21.77,21.83,839000.0
2015-06-29 12:10:00,21.83,21.83,21.77,21.77,506820.0,21.83,21.83,21.77,21.77,506820.0
2015-06-29 12:20:00,21.77,21.82,21.76,21.82,363440.0,21.77,21.82,21.76,21.82,363440.0
2015-06-29 12:30:00,21.82,21.82,21.76,21.77,1090260.0,21.82,21.82,21.76,21.77,1090260.0
2015-06-29 12:40:00,21.77,21.79,21.76,21.78,675480.0,21.77,21.79,21.76,21.78,675480.0
2015-06-29 12:50:00,21.78,21.78,21.74,21.76,515060.0,21.78,21.78,21.74,21.76,515060.0
2015-06-29 13:00:00,21.75,21.76,21.7,21.71,820260.0,21.75,21.76,21.7,21.71,820260.0
2015-06-29 13:10:00,21.7,21.71,21.67,21.68,1315140.0,21.7,21.71,21.67,21.68,1315140.0
2015-06-29 13:20:00,21.68,21.7,21.66,21.68,756960.0,21.68,21.7,21.66,21.68,756960.0
2015-06-29 13:30:00,21.68,21.71,21.68,21.7,946000.0,21.68,21.71,21.68,21.7,946000.0
2015-06-29 13:40:00,21.69,21.71,21.66,21.69,710480.0,21.69,21.71,21.66,21.69,710480.0
2015-06-29 13:50:00,21.69,21.7,21.63,21.64,1124560.0,21.69,21.7,21.63,21.64,1124560.0
2015-06-29 14:00:00,21.63,21.64,21.6,21.6,766340.0,21.63,21.64,21.6,21.6,766340.0
2015-06-29 14:10:00,21.61,21.61,21.54,21.54,1153100.0,21.61,21.61,21.54,21.54,1153100.0
2015-06-29 14:20:00,21.54,21.57,21.51,21.52,1389020.0,21.54,21.57,21.51,21.52,1389020.0
2015-06-29 14:30:00,21.52,21.55,21.49,21.55,1712680.0,21.52,21.55,21.49,21.55,1712680.0
2015-06-29 14:40:00,21.54,21.59,21.52,21.54,803580.0,21.54,21.59,21.52,21.54,803580.0
2015-06-29 14:50:00,21.54,21.55,21.51,21.52,907580.0,21.54,21.55,21.51,21.52,907580.0
2015-06-29 15:00:00,21.52,21.55,21.49,21.5,929740.0,21.52,21.55,21.49,21.5,929740.0
2015-06-29 15:10:00,21.51,21.53,21.48,21.51,706340.0,21.51,21.53,21.48,21.51,706340.0
2015-06-29 15:20:00,21.51,21.56,21.5,21.53,1287840.0,21.51,21.56,21.5,21.53,1287840.0
2015-06-29 15:30:00,21.52,21.54,21.49,21.5,1218560.0,21.52,21.54,21.49,21.5,1218560.0
2015-06-29 15:40:00,21.5,21.51,21.45,21.49,1688000.0,21.5,21.51,21.45,21.49,1688000.0
2015-06-29 15:50:00,21.49,21.51,21.48,21.49,2894840.0,21.49,21.51,21.48,21.49,2894840.0
2015-06-30 09:30:00,21.71,21.71,21.57,21.64,1968820.0,21.71,21.71,21.57,21.64,1968820.0
2015-06-30 09:40:00,21.64,21.71,21.57,21.64,989440.0,21.64,21.71,21.57,21.64,989440.0
2015-06-30 09:50:00,21.64,21.73,21.64,21.7,1783060.0,21.64,21.73,21.64,21.7,1783060.0
2015-06-30 10:00:00,21.71,21.77,21.7,21.75,1520620.0,21.71,21.77,21.7,21.75,1520620.0
2015-06-30 10:10:00,21.75,21.78,21.71,21.75,962740.0,21.75,21.78,21.71,21.75,962740.0
2015-06-30 10:20:00,21.75,21.76,21.67,21.74,1459860.0,21.75,21.76,21.67,21.74,1459860.0
2015-06-30 10:30:00,21.74,21.75,21.68,21.7,1012260.0,21.74,21.75,21.68,21.7,1012260.0
2015-06-30 10:40:00,21.7,21.72,21.63,21.66,682660.0,21.7,21.72,21.63,21.66,682660.0
2015-06-30 10:50:00,21.66,21.68,21.63,21.68,459120.0,21.66,21.68,21.63,21.68,459120.0
2015-06-30 11:00:00,21.68,21.69,21.65,21.67,759460.0,21.68,21.69,21.65,21.67,759460.0
2015-06-30 11:10:00,21.68,21.74,21.66,21.74,705320.0,21.68,21.74,21.66,21.74,705320.0
2015-06-30 11:20:00,21.73,21.74,21.68,21.68,484980.0,21.73,21.74,21.68,21.68,484980.0
2015-06-30 11:30:00,21.67,21.71,21.65,21.69,864580.0,21.67,21.71,21.65,21.69,864580.0
2015-06-30 11:40:00,21.68,21.69,21.65,21.69,878480.0,21.68,21.69,21.65,21.69,878480.0
2015-06-30 11:50:00,21.67,21.68,21.62,21.63,573480.0,21.67,21.68,21.62,21.63,573480.0
2015-06-30 12:00:00,21.63,21.66,21.62,21.64,657100.0,21.63,21.66,21.62,21.64,657100.0
2015-06-30 12:10:00,21.63,21.64,21.6,21.63,290860.0,21.63,21.64,21.6,21.63,290860.0
2015-06-30 12:20:00,21.64,21.64,21.58,21.6,355020.0,21.64,21.64,21.58,21.6,355020.0
2015-06-30 12:30:00,21.6,21.6,21.52,21.53,1289440.0,21.6,21.6,21.52,21.53,1289440.0
2015-06-30 12:40:00,21.53,21.58,21.53,21.54,962440.0,21.53,21.58,21.53,21.54,962440.0
2015-06-30 12:50:00,21.54,21.57,21.53,21.55,633540.0,21.54,21.57,21.53,21.55,633540.0
2015-06-30 13:00:00,21.54,21.58,21.54,21.57,618060.0,21.54,21.58,21.54,21.57,618060.0
2015-06-30 13:10:00,21.57,21.57,21.54,21.56,489980.0,21.57,21.57,21.54,21.56,489980.0
2015-06-30 13:20:00,21.56,21.58,21.53,21.58,1142080.0,21.56,21.58,21.53,21.58,1142080.0
2015-06-30 13:30:00,21.58,21.68,21.57,21.67,1141980.0,21.58,21.68,21.57,21.67,1141980.0
2015-06-30 13:40:00,21.67,21.68,21.64,21.67,520060.0,21.67,21.68,21.64,21.67,520060.0
2015-06-30 13:50:00,21.67,21.71,21.67,21.68,238940.0,21.67,21.71,21.67,21.68,238940.0
2015-06-30 14:00:00,21.68,21.75,21.67,21.72,452780.0,21.68,21.75,21.67,21.72,452780.0
2015-06-30 14:10:00,21.74,21.76,21.73,21.75,694240.0,21.74,21.76,21.73,21.75,694240.0
2015-06-30 14:20:00,21.74,21.76,21.71,21.71,627580.0,21.74,21.76,21.71,21.71,627580.0
2015-06-30 14:30:00,21.71,21.75,21.71,21.72,624400.0,21.71,21.75,21.71,21.72,624400.0
2015-06-30 14:40:00,21.72,21.74,21.7,21.73,359500.0,21.72,21.74,21.7,21.73,359500.0
2015-06-30 14:50:00,21.73,21.74,21.71,21.72,407880.0,21.73,21.74,21.71,21.72,407880.0
2015-06-30 15:00:00,21.73,21.74,21.69,21.69,668400.0,21.73,21.74,21.69,21.69,668400.0
2015-06-30 15:10:00,21.69,21.74,21.66,21.71,1244220.0,21.69,21.74,21.66,21.71,1244220.0
2015-06-30 15:20:00,21.7,21.73,21.67,21.72,561860.0,21.7,21.73,21.67,21.72,561860.0
2015-06-30 15:30:00,21.71,21.74,21.71,21.74,867600.0,21.71,21.74,21.71,21.74,867600.0
2015-06-30 15:40:00,21.73,21.77,21.73,21.76,1643640.0,21.73,21.77,21.73,21.76,1643640.0
2015-06-30 15:50:00,21.76,21.76,21.7,21.72,5237680.0,21.76,21.76,21.7,21.72,5237680.0
2015-07-01 09:30:00,21.97,22.0,21.93,21.95,3230840.0,21.97,22.0,21.93,21.95,3230840.0
2015-07-01 09:40:00,21.95,21.98,21.9,21.94,1770740.0,21.95,21.98,21.9,21.94,1770740.0
2015-07-01 09:50:00,21.95,21.96,21.89,21.93,1267260.0,21.95,21.96,21.89,21.93,1267260.0
2015-07-01 10:00:00,21.93,21.94,21.9,21.93,960200.0,21.93,21.94,21.9,21.93,960200.0
2015-07-01 10:10:00,21.92,21.93,21.86,21.9,879780.0,21.92,21.93,21.86,21.9,879780.0
2015-07-01 10:20:00,21.89,21.96,21.89,21.92,846720.0,21.89,21.96,21.89,21.92,846720.0
2015-07-01 10:30:00,21.92,21.93,21.87,21.9,703560.0,21.92,21.93,21.87,21.9,703560.0
2015-07-01 10:40:00,21.88,21.93,21.88,21.91,383720.0,21.88,21.93,21.88,21.91,383720.0
2015-07-01 10:50:00,21.89,21.95,21.88,21.95,555880.0,21.89,21.95,21.88,21.95,555880.0
2015-07-01 11:00:00,21.95,21.95,21.92,21.93,820980.0,21.95,21.95,21.92,21.93,820980.0
2015-07-01 11:10:00,21.93,21.95,21.91,21.92,1065340.0,21.93,21.95,21.91,21.92,1065340.0
2015-07-01 11:20:00,21.92,21.95,21.91,21.93,509740.0,21.92,21.95,21.91,21.93,509740.0
2015-07-01 11:30:00,21.94,21.96,21.93,21.93,921680.0,21.94,21.96,21.93,21.93,921680.0
2015-07-01 11:40:00,21.93,21.95,21.9,21.93,961680.0,21.93,21.95,21.9,21.93,961680.0
2015-07-01 11:50:00,21.94,21.95,21.92,21.93,359300.0,21.94,21.95,21.92,21.93,359300.0
2015-07-01 12:00:00,21.93,21.94,21.92,21.93,398220.0,21.93,21.94,21.92,21.93,398220.0
2015-07-01 12:10:00,21.93,21.93,21.9,21.91,605800.0,21.93,21.93,21.9,21.91,605800.0
2015-07-01 12:20:00,21.91,21.91,21.87,21.89,518360.0,21.91,21.91,21.87,21.89,518360.0
2015-07-01 12:30:00,21.89,21.9,21.87,21.88,299060.0,21.89,21.9,21.87,21.88,299060.0
2015-07-01 12:40:00,21.89,21.89,21.84,21.84,784260.0,21.89,21.89,21.84,21.84,784260.0
2015-07-01 12:50:00,21.85,21.88,21.84,21.88,804580.0,21.85,21.88,21.84,21.88,804580.0
2015-07-01 13:00:00,21.88,21.88,21.83,21.84,461540.0,21.88,21.88,21.83,21.84,461540.0
2015-07-01 13:10:00,21.84,21.85,21.81,21.84,453640.0,21.84,21.85,21.81,21.84,453640.0
2015-07-01 13:20:00,21.84,21.9,21.83,21.85,903460.0,21.84,21.9,21.83,21.85,903460.0
2015-07-01 13:30:00,21.85,21.87,21.83,21.83,249660.0,21.85,21.87,21.83,21.83,249660.0
2015-07-01 13:40:00,21.83,21.9,21.82,21.89,1688660.0,21.83,21.9,21.82,21.89,1688660.0
2015-07-01 13:50:00,21.9,21.9,21.81,21.81,681640.0,21.9,21.9,21.81,21.81,681640.0
2015-07-01 14:00:00,21.82,21.84,21.79,21.81,467840.0,21.82,21.84,21.79,21.81,467840.0
2015-07-01 14:10:00,21.82,21.84,21.8,21.84,369700.0,21.82,21.84,21.8,21.84,369700.0
2015-07-01 14:20:00,21.84,21.84,21.81,21.81,368300.0,21.84,21.84,21.81,21.81,368300.0
2015-07-01 14:30:00,21.81,21.82,21.79,21.81,330320.0,21.81,21.82,21.79,21.81,330320.0
2015-07-01 14:40:00,21.82,21.83,21.78,21.82,290480.0,21.82,21.83,21.78,21.82,290480.0
2015-07-01 14:50:00,21.82,21.82,21.78,21.81,467420.0,21.82,21.82,21.78,21.81,467420.0
2015-07-01 15:00:00,21.81,21.84,21.8,21.8,597580.0,21.81,21.84,21.8,21.8,597580.0
2015-07-01 15:10:00,21.8,21.81,21.79,21.8,231360.0,21.8,21.81,21.79,21.8,231360.0
2015-07-01 15:20:00,21.8,21.82,21.79,21.82,412340.0,21.8,21.82,21.79,21.82,412340.0
2015-07-01 15:30:00,21.82,21.82,21.79,21.81,781620.0,21.82,21.82,21.79,21.81,781620.0
2015-07-01 15:40:00,21.81,21.82,21.79,21.81,474400.0,21.81,21.82,21.79,21.81,474400.0
2015-07-01 15:50:00,21.81,21.88,21.81,21.87,2059060.0,21.81,21.88,21.81,21.87,2059060.0
2015-07-02 09:30:00,21.85,21.89,21.81,21.89,2081140.0,21.85,21.89,21.81,21.89,2081140.0
2015-07-02 09:40:00,21.87,21.89,21.81,21.83,910980.0,21.87,21.89,21.81,21.83,910980.0
2015-07-02 09:50:00,21.82,21.88,21.79,21.82,699500.0,21.82,21.88,21.79,21.82,699500.0
2015-07-02 10:00:00,21.81,21.84,21.73,21.73,669840.0,21.81,21.84,21.73,21.73,669840.0
2015-07-02 10:10:00,21.75,21.8,21.73,21.75,476120.0,21.75,21.8,21.73,21.75,476120.0
2015-07-02 10:20:00,21.74,21.78,21.74,21.75,434100.0,21.74,21.78,21.74,21.75,434100.0
2015-07-02 10:30:00,21.75,21.76,21.7,21.73,323720.0,21.75,21.76,21.7,21.73,323720.0
2015-07-02 10:40:00,21.73,21.76,21.7,21.73,437920.0,21.73,21.76,21.7,21.73,437920.0
2015-07-02 10:50:00,21.73,21.78,21.71,21.78,311320.0,21.73,21.78,21.71,21.78,311320.0
2015-07-02 11:00:00,21.77,21.78,21.72,21.73,266440.0,21.77,21.78,21.72,21.73,266440.0
2015-07-02 11:10:00,21.72,21.72,21.69,21.71,471880.0,21.72,21.72,21.69,21.71,471880.0
2015-07-02 11:20:00,21.71,21.72,21.7,21.71,151760.0,21.71,21.72,21.7,21.71,151760.0
2015-07-02 11:30:00,21.72,21.73,21.7,21.72,145620.0,21.72,21.73,21.7,21.72,145620.0
2015-07-02 11:40:00,21.71,21.72,21.7,21.71,142200.0,21.71,21.72,21.7,21.71,142200.0
2015-07-02 11:50:00,21.71,21.71,21.67,21.69,133860.0,21.71,21.71,21.67,21.69,133860.0
2015-07-02 12:00:00,21.69,21.7,21.68,21.69,207060.0,21.69,21.7,21.68,21.69,207060.0
2015-07-02 12:10:00,21.69,21.71,21.68,21.69,309640.0,21.69,21.71,21.68,21.69,309640.0
2015-07-02 12:20:00,21.69,21.74,21.69,21.74,414580.0,21.69,21.74,21.69,21.74,414580.0
2015-07-02 12:30:00,21.74,21.78,21.73,21.76,784580.0,21.74,21.78,21.73,21.76,784580.0
2015-07-02 12:40:00,21.77,21.77,21.74,21.77,312260.0,21.77,21.77,21.74,21.77,312260.0
2015-07-02 12:50:00,21.77,21.77,21.75,21.76,359000.0,21.77,21.77,21.75,21.76,359000.0
2015-07-02 13:00:00,21.75,21.77,21.74,21.76,132400.0,21.75,21.77,21.74,21.76,132400.0
2015-07-02 13:10:00,21.76,21.76,21.73,21.74,317020.0,21.76,21.76,21.73,21.74,317020.0
2015-07-02 13:20:00,21.74,21.77,21.74,21.77,109040.0,21.74,21.77,21.74,21.77,109040.0
2015-07-02 13:30:00,21.77,21.78,21.74,21.74,417900.0,21.77,21.78,21.74,21.74,417900.0
2015-07-02 13:40:00,21.74,21.78,21.74,21.77,359780.0,21.74,21.78,21.74,21.77,359780.0
2015-07-02 13:50:00,21.77,21.8,21.76,21.78,747400.0,21.77,21.8,21.76,21.78,747400.0
2015-07-02 14:00:00,21.79,21.79,21.77,21.78,272080.0,21.79,21.79,21.77,21.78,272080.0
2015-07-02 14:10:00,21.78,21.78,21.77,21.78,276720.0,21.78,21.78,21.77,21.78,276720.0
2015-07-02 14:20:00,21.78,21.79,21.76,21.77,296880.0,21.78,21.79,21.76,21.77,296880.0
2015-07-02 14:30:00,21.77,21.8,21.77,21.78,309260.0,21.77,21.8,21.77,21.78,309260.0
2015-07-02 14:40:00,21.78,21.79,21.76,21.79,327780.0,21.78,21.79,21.76,21.79,327780.0
2015-07-02 14:50:00,21.79,21.82,21.77,21.81,399320.0,21.79,21.82,21.77,21.81,399320.0
2015-07-02 15:00:00,21.81,21.82,21.8,21.81,307640.0,21.81,21.82,21.8,21.81,307640.0
2015-07-02 15:10:00,21.81,21.83,21.8,21.8,267020.0,21.81,21.83,21.8,21.8,267020.0
2015-07-02 15:20:00,21.8,21.87,21.8,21.86,548380.0,21.8,21.87,21.8,21.86,548380.0
2015-07-02 15:30:00,21.85,21.86,21.83,21.86,591640.0,21.85,21.86,21.83,21.86,591640.0
2015-07-02 15:40:00,21.86,21.88,21.86,21.88,702280.0,21.86,21.88,21.86,21.88,702280.0
2015-07-02 15:50:00,21.88,21.91,21.87,21.89,2626700.0,21.88,21.91,21.87,21.89,2626700.0
2015-07-06 09:30:00,21.76,21.85,21.75,21.77,1930100.0,21.76,21.85,21.75,21.77,1930100.0
2015-07-06 09:40:00,21.78,21.85,21.76,21.85,1292080.0,21.78,21.85,21.76,21.85,1292080.0
2015-07-06 09:50:00,21.85,21.92,21.83,21.84,1599480.0,21.85,21.92,21.83,21.84,1599480.0
2015-07-06 10:00:00,21.84,21.86,21.78,21.84,646400.0,21.84,21.86,21.78,21.84,646400.0
2015-07-06 10:10:00,21.84,21.89,21.83,21.86,707060.0,21.84,21.89,21.83,21.86,707060.0
2015-07-06 10:20:00,21.85,21.9,21.84,21.9,531080.0,21.85,21.9,21.84,21.9,531080.0
2015-07-06 10:30:00,21.89,21.95,21.87,21.92,1031800.0,21.89,21.95,21.87,21.92,1031800.0
2015-07-06 10:40:00,21.92,21.99,21.91,21.97,1018500.0,21.92,21.99,21.91,21.97,1018500.0
2015-07-06 10:50:00,21.96,21.98,21.94,21.94,604760.0,21.96,21.98,21.94,21.94,604760.0
2015-07-06 11:00:00,21.94,21.96,21.9,21.9,464240.0,21.94,21.96,21.9,21.9,464240.0
2015-07-06 11:10:00,21.9,21.91,21.83,21.84,864820.0,21.9,21.91,21.83,21.84,864820.0
2015-07-06 11:20:00,21.85,21.88,21.83,21.83,553740.0,21.85,21.88,21.83,21.83,553740.0
2015-07-06 11:30:00,21.84,21.84,21.81,21.82,458640.0,21.84,21.84,21.81,21.82,458640.0
2015-07-06 11:40:00,21.82,21.83,21.78,21.81,820180.0,21.82,21.83,21.78,21.81,820180.0
2015-07-06 11:50:00,21.8,21.81,21.77,21.79,859960.0,21.8,21.81,21.77,21.79,859960.0
2015-07-06 12:00:00,21.79,21.8,21.77,21.77,526880.0,21.79,21.8,21.77,21.77,526880.0
2015-07-06 12:10:00,21.77,21.79,21.77,21.79,548960.0,21.77,21.79,21.77,21.79,548960.0
2015-07-06 12:20:00,21.8,21.8,21.79,21.79,445480.0,21.8,21.8,21.79,21.79,445480.0
2015-07-06 12:30:00,21.79,21.79,21.76,21.76,589320.0,21.79,21.79,21.76,21.76,589320.0
2015-07-06 12:40:00,21.76,21.77,21.75,21.75,652140.0,21.76,21.77,21.75,21.75,652140.0
2015-07-06 12:50:00,21.75,21.79,21.73,21.78,686680.0,21.75,21.79,21.73,21.78,686680.0
2015-07-06 13:00:00,21.78,21.78,21.75,21.75,420940.0,21.78,21.78,21.75,21.75,420940.0
2015-07-06 13:10:00,21.75,21.76,21.71,21.71,673120.0,21.75,21.76,21.71,21.71,673120.0
2015-07-06 13:20:00,21.71,21.73,21.71,21.73,291380.0,21.71,21.73,21.71,21.73,291380.0
2015-07-06 13:30:00,21.73,21.73,21.7,21.72,463100.0,21.73,21.73,21.7,21.72,463100.0
2015-07-06 13:40:00,21.71,21.72,21.68,21.7,644140.0,21.71,21.72,21.68,21.7,644140.0
2015-07-06 13:50:00,21.7,21.74,21.7,21.73,461700.0,21.7,21.74,21.7,21.73,461700.0
2015-07-06 14:00:00,21.73,21.75,21.69,21.75,512440.0,21.73,21.75,21.69,21.75,512440.0
2015-07-06 14:10:00,21.74,21.76,21.71,21.72,540740.0,21.74,21.76,21.71,21.72,540740.0
2015-07-06 14:20:00,21.72,21.74,21.68,21.69,369740.0,21.72,21.74,21.68,21.69,369740.0
2015-07-06 14:30:00,21.69,21.71,21.68,21.71,556060.0,21.69,21.71,21.68,21.71,556060.0
2015-07-06 14:40:00,21.71,21.73,21.7,21.71,221220.0,21.71,21.73,21.7,21.71,221220.0
2015-07-06 14:50:00,21.7,21.72,21.7,21.7,329880.0,21.7,21.72,21.7,21.7,329880.0
2015-07-06 15:00:00,21.69,21.72,21.68,21.7,558540.0,21.69,21.72,21.68,21.7,558540.0
2015-07-06 15:10:00,21.7,21.75,21.7,21.73,643500.0,21.7,21.75,21.7,21.73,643500.0
2015-07-06 15:20:00,21.73,21.75,21.72,21.74,858240.0,21.73,21.75,21.72,21.74,858240.0
2015-07-06 15:30:00,21.74,21.79,21.73,21.79,617900.0,21.74,21.79,21.73,21.79,617900.0
2015-07-06 15:40:00,21.78,21.78,21.75,21.78,713040.0,21.78,21.78,21.75,21.78,713040.0
2015-07-06 15:50:00,21.77,21.81,21.77,21.8,1715220.0,21.77,21.81,21.77,21.8,1715220.0
2015-07-07 09:30:00,21.78,21.87,21.71,21.77,1572480.0,21.78,21.87,21.71,21.77,1572480.0
2015-07-07 09:40:00,21.76,21.77,21.71,21.74,694740.0,21.76,21.77,21.71,21.74,694740.0
2015-07-07 09:50:00,21.74,21.75,21.68,21.7,783980.0,21.74,21.75,21.68,21.7,783980.0
2015-07-07 10:00:00,21.7,21.72,21.58,21.61,1307540.0,21.7,21.72,21.58,21.61,1307540.0
2015-07-07 10:10:00,21.6,21.67,21.59,21.6,956620.0,21.6,21.67,21.59,21.6,956620.0
2015-07-07 10:20:00,21.61,21.63,21.55,21.58,822380.0,21.61,21.63,21.55,21.58,822380.0
2015-07-07 10:30:00,21.58,21.58,21.36,21.37,3088620.0,21.58,21.58,21.36,21.37,3088620.0
2015-07-07 10:40:00,21.38,21.45,21.28,21.42,2458420.0,21.38,21.45,21.28,21.42,2458420.0
2015-07-07 10:50:00,21.42,21.52,21.39,21.51,2559000.0,21.42,21.52,21.39,21.51,2559000.0
2015-07-07 11:00:00,21.51,21.51,21.41,21.45,761620.0,21.51,21.51,21.41,21.45,761620.0
2015-07-07 11:10:00,21.46,21.49,21.43,21.45,698220.0,21.46,21.49,21.43,21.45,698220.0
2015-07-07 11:20:00,21.44,21.46,21.39,21.42,1011460.0,21.44,21.46,21.39,21.42,1011460.0
2015-07-07 11:30:00,21.43,21.48,21.38,21.48,664300.0,21.43,21.48,21.38,21.48,664300.0
2015-07-07 11:40:00,21.47,21.5,21.44,21.48,664940.0,21.47,21.5,21.44,21.48,664940.0
2015-07-07 11:50:00,21.48,21.57,21.47,21.54,797240.0,21.48,21.57,21.47,21.54,797240.0
2015-07-07 12:00:00,21.55,21.56,21.51,21.53,1151600.0,21.55,21.56,21.51,21.53,1151600.0
2015-07-07 12:10:00,21.52,21.54,21.5,21.53,869040.0,21.52,21.54,21.5,21.53,869040.0
2015-07-07 12:20:00,21.52,21.59,21.52,21.54,857000.0,21.52,21.59,21.52,21.54,857000.0
2015-07-07 12:30:00,21.55,21.6,21.54,21.6,452680.0,21.55,21.6,21.54,21.6,452680.0
2015-07-07 12:40:00,21.59,21.63,21.56,21.62,1088400.0,21.59,21.63,21.56,21.62,1088400.0
2015-07-07 12:50:00,21.62,21.69,21.6,21.68,812100.0,21.62,21.69,21.6,21.68,812100.0
2015-07-07 13:00:00,21.69,21.69,21.61,21.64,1002820.0,21.69,21.69,21.61,21.64,1002820.0
2015-07-07 13:10:00,21.65,21.72,21.63,21.65,1007520.0,21.65,21.72,21.63,21.65,1007520.0
2015-07-07 13:20:00,21.66,21.7,21.64,21.7,287680.0,21.66,21.7,21.64,21.7,287680.0
2015-07-07 13:30:00,21.7,21.7,21.65,21.66,522280.0,21.7,21.7,21.65,21.66,522280.0
2015-07-07 13:40:00,21.66,21.7,21.63,21.65,499500.0,21.66,21.7,21.63,21.65,499500.0
2015-07-07 13:50:00,21.65,21.66,21.63,21.64,179100.0,21.65,21.66,21.63,21.64,179100.0
2015-07-07 14:00:00,21.64,21.68,21.64,21.67,556640.0,21.64,21.68,21.64,21.67,556640.0
2015-07-07 14:10:00,21.67,21.7,21.64,21.64,423260.0,21.67,21.7,21.64,21.64,423260.0
2015-07-07 14:20:00,21.65,21.68,21.62,21.67,446140.0,21.65,21.68,21.62,21.67,446140.0
2015-07-07 14:30:00,21.67,21.72,21.64,21.72,998960.0,21.67,21.72,21.64,21.72,998960.0
2015-07-07 14:40:00,21.71,21.83,21.71,21.8,1134320.0,21.71,21.83,21.71,21.8,1134320.0
2015-07-07 14:50:00,21.8,21.89,21.79,21.88,767060.0,21.8,21.89,21.79,21.88,767060.0
2015-07-07 15:00:00,21.88,21.88,21.81,21.85,1098880.0,21.88,21.88,21.81,21.85,1098880.0
2015-07-07 15:10:00,21.84,21.85,21.81,21.83,899640.0,21.84,21.85,21.81,21.83,899640.0
2015-07-07 15:20:00,21.83,21.89,21.81,21.84,1094720.0,21.83,21.89,21.81,21.84,1094720.0
2015-07-07 15:30:00,21.83,21.86,21.79,21.8,1063800.0,21.83,21.86,21.79,21.8,1063800.0
2015-07-07 15:40:00,21.79,21.8,21.76,21.78,777940.0,21.79,21.8,21.76,21.78,777940.0
2015-07-07 15:50:00,21.78,21.85,21.78,21.83,2126460.0,21.78,21.85,21.78,21.83,2126460.0
2015-07-08 09:30:00,21.72,21.8,21.66,21.77,3485220.0,21.72,21.8,21.66,21.77,3485220.0
2015-07-08 09:40:00,21.75,21.79,21.62,21.68,2576340.0,21.75,21.79,21.62,21.68,2576340.0
2015-07-08 09:50:00,21.67,21.72,21.62,21.7,2561340.0,21.67,21.72,21.62,21.7,2561340.0
2015-07-08 10:00:00,21.71,21.71,21.62,21.69,1694080.0,21.71,21.71,21.62,21.69,1694080.0
2015-07-08 10:10:00,21.68,21.7,21.57,21.63,1486380.0,21.68,21.7,21.57,21.63,1486380.0
2015-07-08 10:20:00,21.61,21.65,21.59,21.6,1186560.0,21.61,21.65,21.59,21.6,1186560.0
2015-07-08 10:30:00,21.59,21.61,21.54,21.6,1101860.0,21.59,21.61,21.54,21.6,1101860.0
2015-07-08 10:40:00,21.61,21.61,21.56,21.61,811460.0,21.61,21.61,21.56,21.61,811460.0
2015-07-08 10:50:00,21.6,21.63,21.59,21.6,1204520.0,21.6,21.63,21.59,21.6,1204520.0
2015-07-08 11:00:00,21.61,21.62,21.56,21.57,726980.0,21.61,21.62,21.56,21.57,726980.0
2015-07-08 11:10:00,21.56,21.59,21.53,21.56,856180.0,21.56,21.59,21.53,21.56,856180.0
2015-07-08 11:20:00,21.56,21.56,21.47,21.51,987040.0,21.56,21.56,21.47,21.51,987040.0
2015-07-08 11:30:00,21.51,21.56,21.5,21.53,499180.0,21.51,21.56,21.5,21.53,499180.0
2015-07-08 11:40:00,21.52,21.54,21.48,21.51,659580.0,21.52,21.54,21.48,21.51,659580.0
2015-07-08 11:50:00,21.51,21.52,21.48,21.52,857620.0,21.51,21.52,21.48,21.52,857620.0
2015-07-08 12:00:00,21.51,21.57,21.51,21.55,527840.0,21.51,21.57,21.51,21.55,527840.0
2015-07-08 12:10:00,21.55,21.57,21.54,21.56,534000.0,21.55,21.57,21.54,21.56,534000.0
2015-07-08 12:20:00,21.57,21.58,21.55,21.57,314220.0,21.57,21.58,21.55,21.57,314220.0
2015-07-08 12:30:00,21.57,21.58,21.53,21.55,397380.0,21.57,21.58,21.53,21.55,397380.0
2015-07-08 12:40:00,21.53,21.55,21.51,21.54,207060.0,21.53,21.55,21.51,21.54,207060.0
2015-07-08 12:50:00,21.54,21.6,21.52,21.59,367840.0,21.54,21.6,21.52,21.59,367840.0
2015-07-08 13:00:00,21.59,21.59,21.53,21.55,485860.0,21.59,21.59,21.53,21.55,485860.0
2015-07-08 13:10:00,21.55,21.61,21.55,21.59,393440.0,21.55,21.61,21.55,21.59,393440.0
2015-07-08 13:20:00,21.57,21.64,21.56,21.64,676260.0,21.57,21.64,21.56,21.64,676260.0
2015-07-08 13:30:00,21.65,21.66,21.57,21.57,494000.0,21.65,21.66,21.57,21.57,494000.0
2015-07-08 13:40:00,21.57,21.61,21.57,21.61,410560.0,21.57,21.61,21.57,21.61,410560.0
2015-07-08 13:50:00,21.61,21.64,21.59,21.63,182760.0,21.61,21.64,21.59,21.63,182760.0
2015-07-08 14:00:00,21.63,21.64,21.56,21.58,522420.0,21.63,21.64,21.56,21.58,522420.0
2015-07-08 14:10:00,21.6,21.62,21.55,21.56,347440.0,21.6,21.62,21.55,21.56,347440.0
2015-07-08 14:20:00,21.56,21.58,21.54,21.56,771140.0,21.56,21.58,21.54,21.56,771140.0
2015-07-08 14:30:00,21.57,21.58,21.53,21.54,567420.0,21.57,21.58,21.53,21.54,567420.0
2015-07-08 14:40:00,21.54,21.55,21.45,21.45,1161520.0,21.54,21.55,21.45,21.45,1161520.0
2015-07-08 14:50:00,21.45,21.54,21.45,21.49,607180.0,21.45,21.54,21.45,21.49,607180.0
2015-07-08 15:00:00,21.47,21.53,21.47,21.53,530560.0,21.47,21.53,21.47,21.53,530560.0
2015-07-08 15:10:00,21.53,21.56,21.51,21.52,767180.0,21.53,21.56,21.51,21.52,767180.0
2015-07-08 15:20:00,21.53,21.53,21.44,21.46,1108520.0,21.53,21.53,21.44,21.46,1108520.0
2015-07-08 15:30:00,21.46,21.52,21.46,21.51,1087600.0,21.46,21.52,21.46,21.51,1087600.0
2015-07-08 15:40:00,21.5,21.55,21.46,21.49,691720.0,21.5,21.55,21.46,21.49,691720.0
2015-07-08 15:50:00,21.49,21.5,21.46,21.48,2071360.0,21.49,21.5,21.46,21.48,2071360.0
2015-07-09 09:30:00,21.75,21.85,21.73,21.78,3193460.0,21.75,21.85,21.73,21.78,3193460.0
2015-07-09 09:40:00,21.78,21.84,21.77,21.83,1234440.0,21.78,21.84,21.77,21.83,1234440.0
2015-07-09 09:50:00,21.83,21.85,21.81,21.83,1357580.0,21.83,21.85,21.81,21.83,1357580.0
2015-07-09 10:00:00,21.83,21.85,21.8,21.81,1038480.0,21.83,21.85,21.8,21.81,1038480.0
2015-07-09 10:10:00,21.82,21.94,21.8,21.85,2619960.0,21.82,21.94,21.8,21.85,2619960.0
2015-07-09 10:20:00,21.85,21.86,21.73,21.73,1947080.0,21.85,21.86,21.73,21.73,1947080.0
2015-07-09 10:30:00,21.73,21.79,21.73,21.76,1092860.0,21.73,21.79,21.73,21.76,1092860.0
2015-07-09 10:40:00,21.76,21.79,21.73,21.79,470400.0,21.76,21.79,21.73,21.79,470400.0
2015-07-09 10:50:00,21.79,21.83,21.75,21.82,621120.0,21.79,21.83,21.75,21.82,621120.0
2015-07-09 11:00:00,21.83,21.86,21.82,21.86,1361240.0,21.83,21.86,21.82,21.86,1361240.0
2015-07-09 11:10:00,21.86,21.87,21.83,21.87,486420.0,21.86,21.87,21.83,21.87,486420.0
2015-07-09 11:20:00,21.87,21.87,21.8,21.8,386860.0,21.87,21.87,21.8,21.8,386860.0
2015-07-09 11:30:00,21.81,21.86,21.81,21.86,673060.0,21.81,21.86,21.81,21.86,673060.0
2015-07-09 11:40:00,21.86,21.88,21.84,21.86,620320.0,21.86,21.88,21.84,21.86,620320.0
2015-07-09 11:50:00,21.86,21.9,21.84,21.84,909740.0,21.86,21.9,21.84,21.84,909740.0
2015-07-09 12:00:00,21.85,21.87,21.82,21.84,658980.0,21.85,21.87,21.82,21.84,658980.0
2015-07-09 12:10:00,21.84,21.85,21.81,21.84,306860.0,21.84,21.85,21.81,21.84,306860.0
2015-07-09 12:20:00,21.84,21.86,21.82,21.84,911740.0,21.84,21.86,21.82,21.84,911740.0
2015-07-09 12:30:00,21.83,21.86,21.83,21.84,375380.0,21.83,21.86,21.83,21.84,375380.0
2015-07-09 12:40:00,21.83,21.87,21.83,21.83,964100.0,21.83,21.87,21.83,21.83,964100.0
2015-07-09 12:50:00,21.82,21.86,21.82,21.85,713400.0,21.82,21.86,21.82,21.85,713400.0
2015-07-09 13:00:00,21.85,21.86,21.81,21.82,448820.0,21.85,21.86,21.81,21.82,448820.0
2015-07-09 13:10:00,21.82,21.84,21.81,21.83,362800.0,21.82,21.84,21.81,21.83,362800.0
2015-07-09 13:20:00,21.82,21.85,21.79,21.82,769400.0,21.82,21.85,21.79,21.82,769400.0
2015-07-09 13:30:00,21.81,21.84,21.79,21.83,313940.0,21.81,21.84,21.79,21.83,313940.0
2015-07-09 13:40:00,21.83,21.83,21.8,21.83,185580.0,21.83,21.83,21.8,21.83,185580.0
2015-07-09 13:50:00,21.83,21.83,21.79,21.82,379200.0,21.83,21.83,21.79,21.82,379200.0
2015-07-09 14:00:00,21.82,21.83,21.79,21.79,363260.0,21.82,21.83,21.79,21.79,363260.0
2015-07-09 14:10:00,21.79,21.81,21.77,21.77,359640.0,21.79,21.81,21.77,21.77,359640.0
2015-07-09 14:20:00,21.77,21.79,21.76,21.78,948540.0,21.77,21.79,21.76,21.78,948540.0
2015-07-09 14:30:00,21.78,21.8,21.72,21.77,1053960.0,21.78,21.8,21.72,21.77,1053960.0
2015-07-09 14:40:00,21.77,21.79,21.76,21.77,662320.0,21.77,21.79,21.76,21.77,662320.0
2015-07-09 14:50:00,21.77,21.87,21.77,21.84,775780.0,21.77,21.87,21.77,21.84,775780.0
2015-07-09 15:00:00,21.84,21.84,21.8,21.83,406860.0,21.84,21.84,21.8,21.83,406860.0
2015-07-09 15:10:00,21.83,21.84,21.79,21.82,910320.0,21.83,21.84,21.79,21.82,910320.0
2015-07-09 15:20:00,21.82,21.82,21.75,21.76,1072080.0,21.82,21.82,21.75,21.76,1072080.0
2015-07-09 15:30:00,21.75,21.79,21.74,21.77,861280.0,21.75,21.79,21.74,21.77,861280.0
2015-07-09 15:40:00,21.77,21.8,21.76,21.77,1081600.0,21.77,21.8,21.76,21.77,1081600.0
2015-07-09 15:50:00,21.77,21.78,21.71,21.72,2264520.0,21.77,21.78,21.71,21.72,2264520.0
2015-07-10 09:30:00,22.02,22.05,21.97,22.0,3051300.0,22.02,22.05,21.97,22.0,3051300.0
2015-07-10 09:40:00,22.0,22.02,21.96,21.96,1826460.0,22.0,22.02,21.96,21.96,1826460.0
2015-07-10 09:50:00,21.97,22.01,21.96,21.96,889620.0,21.97,22.01,21.96,21.96,889620.0
2015-07-10 10:00:00,21.97,22.01,21.96,21.99,1195860.0,21.97,22.01,21.96,21.99,1195860.0
2015-07-10 10:10:00,21.99,21.99,21.95,21.98,904840.0,21.99,21.99,21.95,21.98,904840.0
2015-07-10 10:20:00,21.98,22.01,21.96,22.01,764300.0,21.98,22.01,21.96,22.01,764300.0
2015-07-10 10:30:00,22.01,22.04,21.99,22.02,1007640.0,22.01,22.04,21.99,22.02,1007640.0
2015-07-10 10:40:00,22.01,22.02,21.98,22.01,1145040.0,22.01,22.02,21.98,22.01,1145040.0
2015-07-10 10:50:00,22.02,22.06,22.01,22.06,1254980.0,22.02,22.06,22.01,22.06,1254980.0
2015-07-10 11:00:00,22.06,22.15,22.06,22.14,1705740.0,22.06,22.15,22.06,22.14,1705740.0
2015-07-10 11:10:00,22.14,22.18,22.12,22.17,1514860.0,22.14,22.18,22.12,22.17,1514860.0
2015-07-10 11:20:00,22.17,22.18,22.15,22.15,1013260.0,22.17,22.18,22.15,22.15,1013260.0
2015-07-10 11:30:00,22.16,22.18,22.15,22.17,603360.0,22.16,22.18,22.15,22.17,603360.0
2015-07-10 11:40:00,22.18,22.21,22.17,22.19,998220.0,22.18,22.21,22.17,22.19,998220.0
2015-07-10 11:50:00,22.19,22.24,22.17,22.18,1138800.0,22.19,22.24,22.17,22.18,1138800.0
2015-07-10 12:00:00,22.19,22.21,22.18,22.21,650180.0,22.19,22.21,22.18,22.21,650180.0
2015-07-10 12:10:00,22.21,22.21,22.19,22.21,716340.0,22.21,22.21,22.19,22.21,716340.0
2015-07-10 12:20:00,22.2,22.21,22.19,22.21,377460.0,22.2,22.21,22.19,22.21,377460.0
2015-07-10 12:30:00,22.21,22.21,22.18,22.19,571200.0,22.21,22.21,22.18,22.19,571200.0
2015-07-10 12:40:00,22.19,22.2,22.18,22.19,379500.0,22.19,22.2,22.18,22.19,379500.0
2015-07-10 12:50:00,22.19,22.19,22.17,22.18,544960.0,22.19,22.19,22.17,22.18,544960.0
2015-07-10 13:00:00,22.18,22.19,22.16,22.16,442260.0,22.18,22.19,22.16,22.16,442260.0
2015-07-10 13:10:00,22.16,22.16,22.14,22.15,479260.0,22.16,22.16,22.14,22.15,479260.0
2015-07-10 13:20:00,22.15,22.19,22.13,22.18,390760.0,22.15,22.19,22.13,22.18,390760.0
2015-07-10 13:30:00,22.18,22.19,22.13,22.13,246680.0,22.18,22.19,22.13,22.13,246680.0
2015-07-10 13:40:00,22.13,22.14,22.11,22.11,408940.0,22.13,22.14,22.11,22.11,408940.0
2015-07-10 13:50:00,22.11,22.13,22.1,22.13,533520.0,22.11,22.13,22.1,22.13,533520.0
2015-07-10 14:00:00,22.13,22.16,22.12,22.15,296860.0,22.13,22.16,22.12,22.15,296860.0
2015-07-10 14:10:00,22.15,22.19,22.15,22.17,453820.0,22.15,22.19,22.15,22.17,453820.0
2015-07-10 14:20:00,22.17,22.19,22.16,22.17,502960.0,22.17,22.19,22.16,22.17,502960.0
2015-07-10 14:30:00,22.17,22.2,22.16,22.19,704400.0,22.17,22.2,22.16,22.19,704400.0
2015-07-10 14:40:00,22.19,22.22,22.19,22.2,792720.0,22.19,22.22,22.19,22.2,792720.0
2015-07-10 14:50:00,22.2,22.22,22.18,22.2,602740.0,22.2,22.22,22.18,22.2,602740.0
2015-07-10 15:00:00,22.2,22.21,22.19,22.19,552420.0,22.2,22.21,22.19,22.19,552420.0
2015-07-10 15:10:00,22.2,22.21,22.18,22.2,902920.0,22.2,22.21,22.18,22.2,902920.0
2015-07-10 15:20:00,22.2,22.21,22.15,22.16,895780.0,22.2,22.21,22.15,22.16,895780.0
2015-07-10 15:30:00,22.16,22.19,22.15,22.19,704840.0,22.16,22.19,22.15,22.19,704840.0
2015-07-10 15:40:00,22.19,22.2,22.17,22.19,1386520.0,22.19,22.2,22.17,22.19,1386520.0
2015-07-10 15:50:00,22.19,22.21,22.18,22.18,3339360.0,22.19,22.21,22.18,22.18,3339360.0
2015-07-13 09:30:00,22.41,22.65,22.38,22.61,6308200.0,22.41,22.65,22.38,22.61,6308200.0
2015-07-13 09:40:00,22.6,22.79,22.59,22.77,5710600.0,22.6,22.79,22.59,22.77,5710600.0
2015-07-13 09:50:00,22.77,22.89,22.77,22.87,5187540.0,22.77,22.89,22.77,22.87,5187540.0
2015-07-13 10:00:00,22.86,22.88,22.75,22.77,2768540.0,22.86,22.88,22.75,22.77,2768540.0
2015-07-13 10:10:00,22.77,22.79,22.73,22.74,2844760.0,22.77,22.79,22.73,22.74,2844760.0
2015-07-13 10:20:00,22.74,22.75,22.68,22.71,2135160.0,22.74,22.75,22.68,22.71,2135160.0
2015-07-13 10:30:00,22.71,22.77,22.68,22.69,1920260.0,22.71,22.77,22.68,22.69,1920260.0
2015-07-13 10:40:00,22.7,22.72,22.66,22.67,2669280.0,22.7,22.72,22.66,22.67,2669280.0
2015-07-13 10:50:00,22.67,22.74,22.65,22.73,2510960.0,22.67,22.74,22.65,22.73,2510960.0
2015-07-13 11:00:00,22.71,22.73,22.64,22.64,1967840.0,22.71,22.73,22.64,22.64,1967840.0
2015-07-13 11:10:00,22.65,22.67,22.64,22.65,934620.0,22.65,22.67,22.64,22.65,934620.0
2015-07-13 11:20:00,22.65,22.7,22.62,22.69,1228060.0,22.65,22.7,22.62,22.69,1228060.0
2015-07-13 11:30:00,22.68,22.73,22.68,22.68,795120.0,22.68,22.73,22.68,22.68,795120.0
2015-07-13 11:40:00,22.69,22.72,22.67,22.68,1083460.0,22.69,22.72,22.67,22.68,1083460.0
2015-07-13 11:50:00,22.68,22.71,22.67,22.71,477200.0,22.68,22.71,22.67,22.71,477200.0
2015-07-13 12:00:00,22.7,22.71,22.66,22.71,561580.0,22.7,22.71,22.66,22.71,561580.0
2015-07-13 12:10:00,22.71,22.72,22.69,22.7,386280.0,22.71,22.72,22.69,22.7,386280.0
2015-07-13 12:20:00,22.71,22.75,22.69,22.75,815920.0,22.71,22.75,22.69,22.75,815920.0
2015-07-13 12:30:00,22.75,22.77,22.71,22.71,654060.0,22.75,22.77,22.71,22.71,654060.0
2015-07-13 12:40:00,22.71,22.73,22.68,22.71,607340.0,22.71,22.73,22.68,22.71,607340.0
2015-07-13 12:50:00,22.72,22.74,22.7,22.73,541620.0,22.72,22.74,22.7,22.73,541620.0
2015-07-13 13:00:00,22.72,22.77,22.72,22.76,786300.0,22.72,22.77,22.72,22.76,786300.0
2015-07-13 13:10:00,22.76,22.79,22.74,22.77,514360.0,22.76,22.79,22.74,22.77,514360.0
2015-07-13 13:20:00,22.78,22.82,22.78,22.81,827340.0,22.78,22.82,22.78,22.81,827340.0
2015-07-13 13:30:00,22.8,22.83,22.78,22.79,1047300.0,22.8,22.83,22.78,22.79,1047300.0
2015-07-13 13:40:00,22.8,22.82,22.78,22.79,418140.0,22.8,22.82,22.78,22.79,418140.0
2015-07-13 13:50:00,22.79,22.8,22.76,22.78,458720.0,22.79,22.8,22.76,22.78,458720.0
2015-07-13 14:00:00,22.78,22.8,22.77,22.78,746560.0,22.78,22.8,22.77,22.78,746560.0
2015-07-13 14:10:00,22.78,22.79,22.73,22.77,660100.0,22.78,22.79,22.73,22.77,660100.0
2015-07-13 14:20:00,22.78,22.82,22.76,22.77,520260.0,22.78,22.82,22.76,22.77,520260.0
2015-07-13 14:30:00,22.77,22.81,22.77,22.81,427340.0,22.77,22.81,22.77,22.81,427340.0
2015-07-13 14:40:00,22.8,22.82,22.79,22.8,646420.0,22.8,22.82,22.79,22.8,646420.0
2015-07-13 14:50:00,22.8,22.82,22.79,22.79,1260380.0,22.8,22.82,22.79,22.79,1260380.0
2015-07-13 15:00:00,22.79,22.81,22.76,22.79,1136080.0,22.79,22.81,22.76,22.79,1136080.0
2015-07-13 15:10:00,22.79,22.82,22.78,22.8,1439300.0,22.79,22.82,22.78,22.8,1439300.0
2015-07-13 15:20:00,22.8,22.83,22.78,22.8,1567220.0,22.8,22.83,22.78,22.8,1567220.0
2015-07-13 15:30:00,22.8,22.82,22.78,22.8,1273140.0,22.8,22.82,22.78,22.8,1273140.0
2015-07-13 15:40:00,22.8,22.82,22.79,22.81,1142760.0,22.8,22.82,22.79,22.81,1142760.0
2015-07-13 15:50:00,22.81,22.82,22.77,22.78,3308960.0,22.81,22.82,22.77,22.78,3308960.0
2015-07-14 09:30:00,23.12,23.25,23.11,23.16,9447060.0,23.12,23.25,23.11,23.16,9447060.0
2015-07-14 09:40:00,23.16,23.16,22.91,22.97,5885680.0,23.16,23.16,22.91,22.97,5885680.0
2015-07-14 09:50:00,22.97,23.14,22.96,23.1,3638500.0,22.97,23.14,22.96,23.1,3638500.0
2015-07-14 10:00:00,23.09,23.2,23.09,23.15,2554660.0,23.09,23.2,23.09,23.15,2554660.0
2015-07-14 10:10:00,23.15,23.2,23.07,23.13,1599620.0,23.15,23.2,23.07,23.13,1599620.0
2015-07-14 10:20:00,23.14,23.18,23.13,23.17,1206540.0,23.14,23.18,23.13,23.17,1206540.0
2015-07-14 10:30:00,23.17,23.2,23.14,23.15,1233560.0,23.17,23.2,23.14,23.15,1233560.0
2015-07-14 10:40:00,23.15,23.19,23.12,23.15,1360700.0,23.15,23.19,23.12,23.15,1360700.0
2015-07-14 10:50:00,23.15,23.17,23.13,23.17,864740.0,23.15,23.17,23.13,23.17,864740.0
2015-07-14 11:00:00,23.17,23.24,23.15,23.2,2669240.0,23.17,23.24,23.15,23.2,2669240.0
2015-07-14 11:10:00,23.2,23.25,23.18,23.24,1820160.0,23.2,23.25,23.18,23.24,1820160.0
2015-07-14 11:20:00,23.24,23.3,23.24,23.29,2520840.0,23.24,23.3,23.24,23.29,2520840.0
2015-07-14 11:30:00,23.29,23.31,23.26,23.29,1057280.0,23.29,23.31,23.26,23.29,1057280.0
2015-07-14 11:40:00,23.28,23.3,23.25,23.27,1245040.0,23.28,23.3,23.25,23.27,1245040.0
2015-07-14 11:50:00,23.28,23.33,23.28,23.32,1012300.0,23.28,23.33,23.28,23.32,1012300.0
2015-07-14 12:00:00,23.33,23.35,23.3,23.35,1330360.0,23.33,23.35,23.3,23.35,1330360.0
2015-07-14 12:10:00,23.35,23.36,23.31,23.32,767260.0,23.35,23.36,23.31,23.32,767260.0
2015-07-14 12:20:00,23.32,23.36,23.3,23.35,1134140.0,23.32,23.36,23.3,23.35,1134140.0
2015-07-14 12:30:00,23.35,23.38,23.34,23.38,710400.0,23.35,23.38,23.34,23.38,710400.0
2015-07-14 12:40:00,23.37,23.38,23.33,23.35,1317180.0,23.37,23.38,23.33,23.35,1317180.0
2015-07-14 12:50:00,23.35,23.35,23.32,23.35,691740.0,23.35,23.35,23.32,23.35,691740.0
2015-07-14 13:00:00,23.35,23.35,23.29,23.3,854400.0,23.35,23.35,23.29,23.3,854400.0
2015-07-14 13:10:00,23.31,23.35,23.3,23.34,1682980.0,23.31,23.35,23.3,23.34,1682980.0
2015-07-14 13:20:00,23.34,23.38,23.33,23.37,672760.0,23.34,23.38,23.33,23.37,672760.0
2015-07-14 13:30:00,23.37,23.38,23.33,23.34,939180.0,23.37,23.38,23.33,23.34,939180.0
2015-07-14 13:40:00,23.34,23.36,23.29,23.33,988980.0,23.34,23.36,23.29,23.33,988980.0
2015-07-14 13:50:00,23.33,23.35,23.32,23.35,455920.0,23.33,23.35,23.32,23.35,455920.0
2015-07-14 14:00:00,23.34,23.35,23.33,23.35,524560.0,23.34,23.35,23.33,23.35,524560.0
2015-07-14 14:10:00,23.34,23.38,23.34,23.37,910440.0,23.34,23.38,23.34,23.37,910440.0
2015-07-14 14:20:00,23.37,23.4,23.35,23.4,762540.0,23.37,23.4,23.35,23.4,762540.0
2015-07-14 14:30:00,23.4,23.44,23.39,23.42,1772160.0,23.4,23.44,23.39,23.42,1772160.0
2015-07-14 14:40:00,23.42,23.45,23.41,23.42,797860.0,23.42,23.45,23.41,23.42,797860.0
2015-07-14 14:50:00,23.42,23.46,23.41,23.46,1128860.0,23.42,23.46,23.41,23.46,1128860.0
2015-07-14 15:00:00,23.46,23.48,23.43,23.44,1354120.0,23.46,23.48,23.43,23.44,1354120.0
2015-07-14 15:10:00,23.44,23.47,23.43,23.45,1636340.0,23.44,23.47,23.43,23.45,1636340.0
2015-07-14 15:20:00,23.45,23.46,23.41,23.42,2269580.0,23.45,23.46,23.41,23.42,2269580.0
2015-07-14 15:30:00,23.42,23.42,23.37,23.38,2121060.0,23.42,23.42,23.37,23.38,2121060.0
2015-07-14 15:40:00,23.38,23.4,23.34,23.36,3090460.0,23.38,23.4,23.34,23.36,3090460.0
2015-07-14 15:50:00,23.35,23.36,23.28,23.28,7955300.0,23.35,23.36,23.28,23.28,7955300.0
2015-07-15 09:30:00,23.15,23.24,23.07,23.08,5071480.0,23.15,23.24,23.07,23.08,5071480.0
2015-07-15 09:40:00,23.07,23.13,23.06,23.08,3461100.0,23.07,23.13,23.06,23.08,3461100.0
2015-07-15 09:50:00,23.08,23.18,23.05,23.15,3381480.0,23.08,23.18,23.05,23.15,3381480.0
2015-07-15 10:00:00,23.16,23.16,23.1,23.13,1450720.0,23.16,23.16,23.1,23.13,1450720.0
2015-07-15 10:10:00,23.13,23.13,23.06,23.1,1660380.0,23.13,23.13,23.06,23.1,1660380.0
2015-07-15 10:20:00,23.1,23.1,23.03,23.07,1642680.0,23.1,23.1,23.03,23.07,1642680.0
2015-07-15 10:30:00,23.06,23.19,23.06,23.17,1681540.0,23.06,23.19,23.06,23.17,1681540.0
2015-07-15 10:40:00,23.17,23.2,23.13,23.15,1028100.0,23.17,23.2,23.13,23.15,1028100.0
2015-07-15 10:50:00,23.14,23.19,23.13,23.19,1242480.0,23.14,23.19,23.13,23.19,1242480.0
2015-07-15 11:00:00,23.19,23.21,23.17,23.2,690500.0,23.19,23.21,23.17,23.2,690500.0
2015-07-15 11:10:00,23.2,23.22,23.16,23.16,1179140.0,23.2,23.22,23.16,23.16,1179140.0
2015-07-15 11:20:00,23.17,23.19,23.16,23.16,443060.0,23.17,23.19,23.16,23.16,443060.0
2015-07-15 11:30:00,23.16,23.18,23.15,23.18,362480.0,23.16,23.18,23.15,23.18,362480.0
2015-07-15 11:40:00,23.17,23.18,23.13,23.14,379360.0,23.17,23.18,23.13,23.14,379360.0
2015-07-15 11:50:00,23.14,23.14,23.12,23.13,486920.0,23.14,23.14,23.12,23.13,486920.0
2015-07-15 12:00:00,23.13,23.14,23.11,23.13,297280.0,23.13,23.14,23.11,23.13,297280.0
2015-07-15 12:10:00,23.13,23.13,23.1,23.11,483200.0,23.13,23.13,23.1,23.11,483200.0
2015-07-15 12:20:00,23.11,23.15,23.1,23.13,494600.0,23.11,23.15,23.1,23.13,494600.0
2015-07-15 12:30:00,23.13,23.13,23.1,23.1,579900.0,23.13,23.13,23.1,23.1,579900.0
2015-07-15 12:40:00,23.1,23.17,23.1,23.13,488620.0,23.1,23.17,23.1,23.13,488620.0
2015-07-15 12:50:00,23.13,23.13,23.06,23.1,1088100.0,23.13,23.13,23.06,23.1,1088100.0
2015-07-15 13:00:00,23.1,23.12,23.08,23.1,556120.0,23.1,23.12,23.08,23.1,556120.0
2015-07-15 13:10:00,23.1,23.13,23.09,23.12,644620.0,23.1,23.13,23.09,23.12,644620.0
2015-07-15 13:20:00,23.11,23.13,23.11,23.12,469580.0,23.11,23.13,23.11,23.12,469580.0
2015-07-15 13:30:00,23.11,23.2,23.11,23.15,1735900.0,23.11,23.2,23.11,23.15,1735900.0
2015-07-15 13:40:00,23.13,23.17,23.13,23.15,528540.0,23.13,23.17,23.13,23.15,528540.0
2015-07-15 13:50:00,23.15,23.16,23.14,23.14,660000.0,23.15,23.16,23.14,23.14,660000.0
2015-07-15 14:00:00,23.14,23.17,23.14,23.15,512580.0,23.14,23.17,23.14,23.15,512580.0
2015-07-15 14:10:00,23.15,23.16,23.11,23.13,552260.0,23.15,23.16,23.11,23.13,552260.0
2015-07-15 14:20:00,23.13,23.15,23.11,23.14,475920.0,23.13,23.15,23.11,23.14,475920.0
2015-07-15 14:30:00,23.14,23.15,23.1,23.11,673760.0,23.14,23.15,23.1,23.11,673760.0
2015-07-15 14:40:00,23.11,23.11,23.02,23.03,1647240.0,23.11,23.11,23.02,23.03,1647240.0
2015-07-15 14:50:00,23.02,23.05,23.01,23.05,1170820.0,23.02,23.05,23.01,23.05,1170820.0
2015-07-15 15:00:00,23.05,23.07,23.04,23.04,810700.0,23.05,23.07,23.04,23.04,810700.0
2015-07-15 15:10:00,23.04,23.06,23.03,23.05,691000.0,23.04,23.06,23.03,23.05,691000.0
2015-07-15 15:20:00,23.05,23.08,23.01,23.07,1627700.0,23.05,23.08,23.01,23.07,1627700.0
2015-07-15 15:30:00,23.07,23.11,23.07,23.09,1319520.0,23.07,23.11,23.07,23.09,1319520.0
2015-07-15 15:40:00,23.09,23.1,23.04,23.06,1504960.0,23.09,23.1,23.04,23.06,1504960.0
2015-07-15 15:50:00,23.06,23.08,23.04,23.06,3516440.0,23.06,23.08,23.04,23.06,3516440.0
2015-07-16 09:30:00,23.28,23.37,23.25,23.32,3813440.0,23.28,23.37,23.25,23.32,3813440.0
2015-07-16 09:40:00,23.33,23.39,23.28,23.29,2255080.0,23.33,23.39,23.28,23.29,2255080.0
2015-07-16 09:50:00,23.31,23.34,23.26,23.29,1668200.0,23.31,23.34,23.26,23.29,1668200.0
2015-07-16 10:00:00,23.29,23.31,23.25,23.27,1456740.0,23.29,23.31,23.25,23.27,1456740.0
2015-07-16 10:10:00,23.27,23.31,23.24,23.27,1390380.0,23.27,23.31,23.24,23.27,1390380.0
2015-07-16 10:20:00,23.28,23.31,23.26,23.31,601340.0,23.28,23.31,23.26,23.31,601340.0
2015-07-16 10:30:00,23.31,23.33,23.29,23.31,475720.0,23.31,23.33,23.29,23.31,475720.0
2015-07-16 10:40:00,23.3,23.35,23.3,23.35,972100.0,23.3,23.35,23.3,23.35,972100.0
2015-07-16 10:50:00,23.33,23.43,23.33,23.37,2296060.0,23.33,23.43,23.33,23.37,2296060.0
2015-07-16 11:00:00,23.38,23.44,23.37,23.41,1222660.0,23.38,23.44,23.37,23.41,1222660.0
2015-07-16 11:10:00,23.41,23.44,23.39,23.41,937560.0,23.41,23.44,23.39,23.41,937560.0
2015-07-16 11:20:00,23.41,23.45,23.4,23.43,848680.0,23.41,23.45,23.4,23.43,848680.0
2015-07-16 11:30:00,23.44,23.47,23.43,23.47,901920.0,23.44,23.47,23.43,23.47,901920.0
2015-07-16 11:40:00,23.47,23.48,23.43,23.47,851360.0,23.47,23.48,23.43,23.47,851360.0
2015-07-16 11:50:00,23.47,23.52,23.46,23.46,1960960.0,23.47,23.52,23.46,23.46,1960960.0
2015-07-16 12:00:00,23.46,23.49,23.46,23.47,604300.0,23.46,23.49,23.46,23.47,604300.0
2015-07-16 12:10:00,23.47,23.49,23.46,23.47,578580.0,23.47,23.49,23.46,23.47,578580.0
2015-07-16 12:20:00,23.47,23.57,23.47,23.55,1819840.0,23.47,23.57,23.47,23.55,1819840.0
2015-07-16 12:30:00,23.55,23.59,23.54,23.56,1422240.0,23.55,23.59,23.54,23.56,1422240.0
2015-07-16 12:40:00,23.56,23.57,23.51,23.56,1027260.0,23.56,23.57,23.51,23.56,1027260.0
2015-07-16 12:50:00,23.56,23.58,23.55,23.57,933220.0,23.56,23.58,23.55,23.57,933220.0
2015-07-16 13:00:00,23.59,23.61,23.56,23.6,1262980.0,23.59,23.61,23.56,23.6,1262980.0
2015-07-16 13:10:00,23.6,23.64,23.6,23.62,1208200.0,23.6,23.64,23.6,23.62,1208200.0
2015-07-16 13:20:00,23.6,23.62,23.54,23.61,1437620.0,23.6,23.62,23.54,23.61,1437620.0
2015-07-16 13:30:00,23.61,23.62,23.55,23.58,1039980.0,23.61,23.62,23.55,23.58,1039980.0
2015-07-16 13:40:00,23.58,23.6,23.56,23.6,778940.0,23.58,23.6,23.56,23.6,778940.0
2015-07-16 13:50:00,23.59,23.6,23.56,23.58,576940.0,23.59,23.6,23.56,23.58,576940.0
2015-07-16 14:00:00,23.58,23.66,23.57,23.65,1259160.0,23.58,23.66,23.57,23.65,1259160.0
2015-07-16 14:10:00,23.65,23.65,23.61,23.63,970840.0,23.65,23.65,23.61,23.63,970840.0
2015-07-16 14:20:00,23.64,23.64,23.61,23.64,753220.0,23.64,23.64,23.61,23.64,753220.0
2015-07-16 14:30:00,23.63,23.65,23.61,23.63,959520.0,23.63,23.65,23.61,23.63,959520.0
2015-07-16 14:40:00,23.63,23.63,23.6,23.62,1882080.0,23.63,23.63,23.6,23.62,1882080.0
2015-07-16 14:50:00,23.62,23.65,23.6,23.64,1707540.0,23.62,23.65,23.6,23.64,1707540.0
2015-07-16 15:00:00,23.64,23.7,23.63,23.69,1678380.0,23.64,23.7,23.63,23.69,1678380.0
2015-07-16 15:10:00,23.69,23.73,23.68,23.7,1557680.0,23.69,23.73,23.68,23.7,1557680.0
2015-07-16 15:20:00,23.7,23.73,23.67,23.72,1792760.0,23.7,23.73,23.67,23.72,1792760.0
2015-07-16 15:30:00,23.73,23.74,23.71,23.72,2266660.0,23.73,23.74,23.71,23.72,2266660.0
2015-07-16 15:40:00,23.72,23.74,23.72,23.74,3400040.0,23.72,23.74,23.72,23.74,3400040.0
2015-07-16 15:50:00,23.74,23.79,23.73,23.77,7544640.0,23.74,23.79,23.73,23.77,7544640.0
2015-07-17 09:30:00,23.89,24.09,23.86,23.99,10859360.0,23.89,24.09,23.86,23.99,10859360.0
2015-07-17 09:40:00,23.99,24.0,23.87,23.91,3641460.0,23.99,24.0,23.87,23.91,3641460.0
2015-07-17 09:50:00,23.92,24.04,23.91,24.04,2549060.0,23.92,24.04,23.91,24.04,2549060.0
2015-07-17 10:00:00,24.03,24.04,23.99,24.0,2777080.0,24.03,24.04,23.99,24.0,2777080.0
2015-07-17 10:10:00,24.0,24.02,23.94,23.98,2363280.0,24.0,24.02,23.94,23.98,2363280.0
2015-07-17 10:20:00,23.98,23.98,23.95,23.97,1467440.0,23.98,23.98,23.95,23.97,1467440.0
2015-07-17 10:30:00,23.97,24.01,23.96,24.0,1529640.0,23.97,24.01,23.96,24.0,1529640.0
2015-07-17 10:40:00,24.0,24.02,24.0,24.0,1737680.0,24.0,24.02,24.0,24.0,1737680.0
2015-07-17 10:50:00,24.0,24.08,23.98,24.06,2258740.0,24.0,24.08,23.98,24.06,2258740.0
2015-07-17 11:00:00,24.05,24.06,24.0,24.02,1668840.0,24.05,24.06,24.0,24.02,1668840.0
2015-07-17 11:10:00,24.03,24.07,24.03,24.06,1603800.0,24.03,24.07,24.03,24.06,1603800.0
2015-07-17 11:20:00,24.06,24.15,24.06,24.15,2130780.0,24.06,24.15,24.06,24.15,2130780.0
2015-07-17 11:30:00,24.15,24.21,24.14,24.21,2631900.0,24.15,24.21,24.14,24.21,2631900.0
2015-07-17 11:40:00,24.21,24.27,24.19,24.24,3263200.0,24.21,24.27,24.19,24.24,3263200.0
2015-07-17 11:50:00,24.23,24.23,24.12,24.12,1871220.0,24.23,24.23,24.12,24.12,1871220.0
2015-07-17 12:00:00,24.12,24.15,24.07,24.15,1906660.0,24.12,24.15,24.07,24.15,1906660.0
2015-07-17 12:10:00,24.15,24.15,24.08,24.11,1346100.0,24.15,24.15,24.08,24.11,1346100.0
2015-07-17 12:20:00,24.12,24.12,24.06,24.09,1125460.0,24.12,24.12,24.06,24.09,1125460.0
2015-07-17 12:30:00,24.09,24.13,24.08,24.09,835280.0,24.09,24.13,24.08,24.09,835280.0
2015-07-17 12:40:00,24.09,24.1,24.07,24.09,770760.0,24.09,24.1,24.07,24.09,770760.0
2015-07-17 12:50:00,24.08,24.09,24.06,24.09,528140.0,24.08,24.09,24.06,24.09,528140.0
2015-07-17 13:00:00,24.08,24.09,24.05,24.09,719480.0,24.08,24.09,24.05,24.09,719480.0
2015-07-17 13:10:00,24.09,24.09,24.07,24.07,643460.0,24.09,24.09,24.07,24.07,643460.0
2015-07-17 13:20:00,24.07,24.09,24.06,24.09,827280.0,24.07,24.09,24.06,24.09,827280.0
2015-07-17 13:30:00,24.09,24.1,24.06,24.08,1477600.0,24.09,24.1,24.06,24.08,1477600.0
2015-07-17 13:40:00,24.08,24.08,24.06,24.07,720440.0,24.08,24.08,24.06,24.07,720440.0
2015-07-17 13:50:00,24.07,24.09,24.06,24.09,876820.0,24.07,24.09,24.06,24.09,876820.0
2015-07-17 14:00:00,24.09,24.12,24.08,24.1,842100.0,24.09,24.12,24.08,24.1,842100.0
2015-07-17 14:10:00,24.1,24.12,24.09,24.12,762860.0,24.1,24.12,24.09,24.12,762860.0
2015-07-17 14:20:00,24.12,24.16,24.12,24.15,939980.0,24.12,24.16,24.12,24.15,939980.0
2015-07-17 14:30:00,24.14,24.15,24.13,24.14,900200.0,24.14,24.15,24.13,24.14,900200.0
2015-07-17 14:40:00,24.13,24.2,24.13,24.2,1311160.0,24.13,24.2,24.13,24.2,1311160.0
2015-07-17 14:50:00,24.2,24.24,24.19,24.2,2183780.0,24.2,24.24,24.19,24.2,2183780.0
2015-07-17 15:00:00,24.2,24.2,24.14,24.14,2177660.0,24.2,24.2,24.14,24.14,2177660.0
2015-07-17 15:10:00,24.14,24.15,24.09,24.1,1281360.0,24.14,24.15,24.09,24.1,1281360.0
2015-07-17 15:20:00,24.1,24.14,24.06,24.13,1628160.0,24.1,24.14,24.06,24.13,1628160.0
2015-07-17 15:30:00,24.13,24.17,24.12,24.17,1515920.0,24.13,24.17,24.12,24.17,1515920.0
2015-07-17 15:40:00,24.16,24.19,24.15,24.19,1671420.0,24.16,24.19,24.15,24.19,1671420.0
2015-07-17 15:50:00,24.18,24.19,24.14,24.14,6653520.0,24.18,24.19,24.14,24.14,6653520.0
2015-07-20 09:30:00,24.63,24.66,24.41,24.52,10791620.0,24.63,24.66,24.41,24.52,10791620.0
2015-07-20 09:40:00,24.52,24.57,24.43,24.47,5430880.0,24.52,24.57,24.43,24.47,5430880.0
2015-07-20 09:50:00,24.47,24.57,24.47,24.53,3715360.0,24.47,24.57,24.47,24.53,3715360.0
2015-07-20 10:00:00,24.53,24.56,24.36,24.37,4651640.0,24.53,24.56,24.36,24.37,4651640.0
2015-07-20 10:10:00,24.38,24.41,24.3,24.31,3462560.0,24.38,24.41,24.3,24.31,3462560.0
2015-07-20 10:20:00,24.31,24.37,24.27,24.35,2660300.0,24.31,24.37,24.27,24.35,2660300.0
2015-07-20 10:30:00,24.35,24.4,24.34,24.4,1396020.0,24.35,24.4,24.34,24.4,1396020.0
2015-07-20 10:40:00,24.39,24.4,24.37,24.4,1618580.0,24.39,24.4,24.37,24.4,1618580.0
2015-07-20 10:50:00,24.4,24.46,24.38,24.46,1785580.0,24.4,24.46,24.38,24.46,1785580.0
2015-07-20 11:00:00,24.46,24.48,24.45,24.47,1699560.0,24.46,24.48,24.45,24.47,1699560.0
2015-07-20 11:10:00,24.47,24.5,24.47,24.49,1575780.0,24.47,24.5,24.47,24.49,1575780.0
2015-07-20 11:20:00,24.49,24.51,24.48,24.49,1478520.0,24.49,24.51,24.48,24.49,1478520.0
2015-07-20 11:30:00,24.49,24.5,24.45,24.49,889040.0,24.49,24.5,24.45,24.49,889040.0
2015-07-20 11:40:00,24.49,24.5,24.47,24.48,661780.0,24.49,24.5,24.47,24.48,661780.0
2015-07-20 11:50:00,24.48,24.5,24.45,24.49,918800.0,24.48,24.5,24.45,24.49,918800.0
2015-07-20 12:00:00,24.49,24.49,24.44,24.45,826020.0,24.49,24.49,24.44,24.45,826020.0
2015-07-20 12:10:00,24.46,24.49,24.44,24.46,792060.0,24.46,24.49,24.44,24.46,792060.0
2015-07-20 12:20:00,24.46,24.48,24.42,24.44,789420.0,24.46,24.48,24.42,24.44,789420.0
2015-07-20 12:30:00,24.45,24.48,24.44,24.45,704580.0,24.45,24.48,24.44,24.45,704580.0
2015-07-20 12:40:00,24.46,24.5,24.46,24.47,619600.0,24.46,24.5,24.46,24.47,619600.0
2015-07-20 12:50:00,24.47,24.49,24.46,24.48,580220.0,24.47,24.49,24.46,24.48,580220.0
2015-07-20 13:00:00,24.49,24.5,24.47,24.48,743580.0,24.49,24.5,24.47,24.48,743580.0
2015-07-20 13:10:00,24.48,24.5,24.47,24.49,1128520.0,24.48,24.5,24.47,24.49,1128520.0
2015-07-20 13:20:00,24.49,24.5,24.47,24.48,694700.0,24.49,24.5,24.47,24.48,694700.0
2015-07-20 13:30:00,24.48,24.49,24.45,24.45,511520.0,24.48,24.49,24.45,24.45,511520.0
2015-07-20 13:40:00,24.45,24.47,24.43,24.45,859220.0,24.45,24.47,24.43,24.45,859220.0
2015-07-20 13:50:00,24.45,24.46,24.42,24.43,619260.0,24.45,24.46,24.42,24.43,619260.0
2015-07-20 14:00:00,24.43,24.48,24.43,24.47,545680.0,24.43,24.48,24.43,24.47,545680.0
2015-07-20 14:10:00,24.47,24.47,24.44,24.46,1124920.0,24.47,24.47,24.44,24.46,1124920.0
2015-07-20 14:20:00,24.46,24.5,24.46,24.48,1164100.0,24.46,24.5,24.46,24.48,1164100.0
2015-07-20 14:30:00,24.47,24.51,24.46,24.5,2305780.0,24.47,24.51,24.46,24.5,2305780.0
2015-07-20 14:40:00,24.5,24.52,24.48,24.52,1499200.0,24.5,24.52,24.48,24.52,1499200.0
2015-07-20 14:50:00,24.51,24.52,24.49,24.5,1122180.0,24.51,24.52,24.49,24.5,1122180.0
2015-07-20 15:00:00,24.5,24.51,24.49,24.5,1282000.0,24.5,24.51,24.49,24.5,1282000.0
2015-07-20 15:10:00,24.5,24.51,24.43,24.44,1312780.0,24.5,24.51,24.43,24.44,1312780.0
2015-07-20 15:20:00,24.44,24.47,24.43,24.46,1338020.0,24.44,24.47,24.43,24.46,1338020.0
2015-07-20 15:30:00,24.47,24.48,24.43,24.44,1286020.0,24.47,24.48,24.43,24.44,1286020.0
2015-07-20 15:40:00,24.44,24.44,24.38,24.4,2287280.0,24.44,24.44,24.38,24.4,2287280.0
2015-07-20 15:50:00,24.4,24.41,24.35,24.4,4648220.0,24.4,24.41,24.35,24.4,4648220.0
2015-07-21 09:30:00,24.4,24.4,24.13,24.17,4653760.0,24.4,24.4,24.13,24.17,4653760.0
2015-07-21 09:40:00,24.18,24.28,24.14,24.24,2496580.0,24.18,24.28,24.14,24.24,2496580.0
2015-07-21 09:50:00,24.24,24.33,24.21,24.29,2075760.0,24.24,24.33,24.21,24.29,2075760.0
2015-07-21 10:00:00,24.3,24.31,24.26,24.27,1114720.0,24.3,24.31,24.26,24.27,1114720.0
2015-07-21 10:10:00,24.28,24.29,24.24,24.27,1317940.0,24.28,24.29,24.24,24.27,1317940.0
2015-07-21 10:20:00,24.26,24.28,24.2,24.21,1112800.0,24.26,24.28,24.2,24.21,1112800.0
2015-07-21 10:30:00,24.2,24.24,24.17,24.2,1564880.0,24.2,24.24,24.17,24.2,1564880.0
2015-07-21 10:40:00,24.2,24.2,24.18,24.2,999520.0,24.2,24.2,24.18,24.2,999520.0
2015-07-21 10:50:00,24.2,24.2,24.14,24.17,1475580.0,24.2,24.2,24.14,24.17,1475580.0
2015-07-21 11:00:00,24.17,24.2,24.13,24.14,1189680.0,24.17,24.2,24.13,24.14,1189680.0
2015-07-21 11:10:00,24.14,24.18,24.13,24.15,1358620.0,24.14,24.18,24.13,24.15,1358620.0
2015-07-21 11:20:00,24.15,24.18,24.14,24.17,684440.0,24.15,24.18,24.14,24.17,684440.0
2015-07-21 11:30:00,24.17,24.19,24.15,24.18,714280.0,24.17,24.19,24.15,24.18,714280.0
2015-07-21 11:40:00,24.19,24.22,24.18,24.21,934120.0,24.19,24.22,24.18,24.21,934120.0
2015-07-21 11:50:00,24.21,24.23,24.2,24.22,438240.0,24.21,24.23,24.2,24.22,438240.0
2015-07-21 12:00:00,24.22,24.29,24.22,24.29,1456780.0,24.22,24.29,24.22,24.29,1456780.0
2015-07-21 12:10:00,24.28,24.33,24.28,24.3,577340.0,24.28,24.33,24.28,24.3,577340.0
2015-07-21 12:20:00,24.3,24.32,24.28,24.3,618160.0,24.3,24.32,24.28,24.3,618160.0
2015-07-21 12:30:00,24.3,24.33,24.3,24.32,751420.0,24.3,24.33,24.3,24.32,751420.0
2015-07-21 12:40:00,24.32,24.33,24.28,24.29,736760.0,24.32,24.33,24.28,24.29,736760.0
2015-07-21 12:50:00,24.3,24.31,24.28,24.29,555140.0,24.3,24.31,24.28,24.29,555140.0
2015-07-21 13:00:00,24.3,24.31,24.26,24.28,966420.0,24.3,24.31,24.26,24.28,966420.0
2015-07-21 13:10:00,24.28,24.34,24.27,24.32,838620.0,24.28,24.34,24.27,24.32,838620.0
2015-07-21 13:20:00,24.32,24.34,24.29,24.34,580720.0,24.32,24.34,24.29,24.34,580720.0
2015-07-21 13:30:00,24.33,24.37,24.32,24.34,1282200.0,24.33,24.37,24.32,24.34,1282200.0
2015-07-21 13:40:00,24.34,24.37,24.34,24.34,486600.0,24.34,24.37,24.34,24.34,486600.0
2015-07-21 13:50:00,24.35,24.38,24.33,24.35,541740.0,24.35,24.38,24.33,24.35,541740.0
2015-07-21 14:00:00,24.35,24.36,24.33,24.35,712900.0,24.35,24.36,24.33,24.35,712900.0
2015-07-21 14:10:00,24.34,24.37,24.31,24.36,937480.0,24.34,24.37,24.31,24.36,937480.0
2015-07-21 14:20:00,24.37,24.39,24.35,24.39,1525500.0,24.37,24.39,24.35,24.39,1525500.0
2015-07-21 14:30:00,24.39,24.39,24.35,24.37,948420.0,24.39,24.39,24.35,24.37,948420.0
2015-07-21 14:40:00,24.37,24.39,24.36,24.38,683820.0,24.37,24.39,24.36,24.38,683820.0
2015-07-21 14:50:00,24.38,24.39,24.35,24.38,635980.0,24.38,24.39,24.35,24.38,635980.0
2015-07-21 15:00:00,24.38,24.39,24.36,24.36,658300.0,24.38,24.39,24.36,24.36,658300.0
2015-07-21 15:10:00,24.36,24.39,24.34,24.37,1142660.0,24.36,24.39,24.34,24.37,1142660.0
2015-07-21 15:20:00,24.37,24.38,24.34,24.37,1016300.0,24.37,24.38,24.34,24.37,1016300.0
2015-07-21 15:30:00,24.37,24.39,24.36,24.38,936800.0,24.37,24.39,24.36,24.38,936800.0
2015-07-21 15:40:00,24.38,24.4,24.35,24.4,1699520.0,24.38,24.4,24.35,24.4,1699520.0
2015-07-21 15:50:00,24.4,24.44,24.37,24.39,3806100.0,24.4,24.44,24.37,24.39,3806100.0
2015-07-22 09:30:00,24.29,24.5,24.29,24.41,3946800.0,24.29,24.5,24.29,24.41,3946800.0
2015-07-22 09:40:00,24.4,24.4,24.26,24.34,2115060.0,24.4,24.4,24.26,24.34,2115060.0
2015-07-22 09:50:00,24.35,24.51,24.29,24.51,1899000.0,24.35,24.51,24.29,24.51,1899000.0
2015-07-22 10:00:00,24.48,24.51,24.41,24.42,1660300.0,24.48,24.51,24.41,24.42,1660300.0
2015-07-22 10:10:00,24.43,24.49,24.43,24.48,1392640.0,24.43,24.49,24.43,24.48,1392640.0
2015-07-22 10:20:00,24.48,24.56,24.46,24.54,1593160.0,24.48,24.56,24.46,24.54,1593160.0
2015-07-22 10:30:00,24.53,24.63,24.52,24.52,2430740.0,24.53,24.63,24.52,24.52,2430740.0
2015-07-22 10:40:00,24.52,24.53,24.46,24.46,2061080.0,24.52,24.53,24.46,24.46,2061080.0
2015-07-22 10:50:00,24.46,24.5,24.44,24.49,1064180.0,24.46,24.5,24.44,24.49,1064180.0
2015-07-22 11:00:00,24.49,24.49,24.46,24.47,770820.0,24.49,24.49,24.46,24.47,770820.0
2015-07-22 11:10:00,24.47,24.49,24.45,24.47,704120.0,24.47,24.49,24.45,24.47,704120.0
2015-07-22 11:20:00,24.46,24.47,24.35,24.35,1393700.0,24.46,24.47,24.35,24.35,1393700.0
2015-07-22 11:30:00,24.35,24.4,24.35,24.38,1200640.0,24.35,24.4,24.35,24.38,1200640.0
2015-07-22 11:40:00,24.38,24.38,24.35,24.36,661200.0,24.38,24.38,24.35,24.36,661200.0
2015-07-22 11:50:00,24.37,24.37,24.31,24.32,1085700.0,24.37,24.37,24.31,24.32,1085700.0
2015-07-22 12:00:00,24.32,24.38,24.32,24.33,853340.0,24.32,24.38,24.32,24.33,853340.0
2015-07-22 12:10:00,24.33,24.38,24.32,24.34,888160.0,24.33,24.38,24.32,24.34,888160.0
2015-07-22 12:20:00,24.34,24.35,24.3,24.3,893840.0,24.34,24.35,24.3,24.3,893840.0
2015-07-22 12:30:00,24.31,24.33,24.29,24.29,492560.0,24.31,24.33,24.29,24.29,492560.0
2015-07-22 12:40:00,24.3,24.31,24.25,24.29,1218800.0,24.3,24.31,24.25,24.29,1218800.0
2015-07-22 12:50:00,24.29,24.33,24.27,24.33,543440.0,24.29,24.33,24.27,24.33,543440.0
2015-07-22 13:00:00,24.33,24.37,24.32,24.35,863380.0,24.33,24.37,24.32,24.35,863380.0
2015-07-22 13:10:00,24.35,24.35,24.28,24.29,990540.0,24.35,24.35,24.28,24.29,990540.0
2015-07-22 13:20:00,24.29,24.33,24.29,24.32,559240.0,24.29,24.33,24.29,24.32,559240.0
2015-07-22 13:30:00,24.32,24.41,24.32,24.41,1085460.0,24.32,24.41,24.32,24.41,1085460.0
2015-07-22 13:40:00,24.41,24.45,24.4,24.42,1659080.0,24.41,24.45,24.4,24.42,1659080.0
2015-07-22 13:50:00,24.41,24.44,24.4,24.4,651440.0,24.41,24.44,24.4,24.4,651440.0
2015-07-22 14:00:00,24.4,24.4,24.33,24.34,664120.0,24.4,24.4,24.33,24.34,664120.0
2015-07-22 14:10:00,24.34,24.37,24.34,24.37,659760.0,24.34,24.37,24.34,24.37,659760.0
2015-07-22 14:20:00,24.37,24.44,24.36,24.43,617260.0,24.37,24.44,24.36,24.43,617260.0
2015-07-22 14:30:00,24.43,24.49,24.42,24.49,1344920.0,24.43,24.49,24.42,24.49,1344920.0
2015-07-22 14:40:00,24.48,24.49,24.45,24.46,839700.0,24.48,24.49,24.45,24.46,839700.0
2015-07-22 14:50:00,24.46,24.47,24.41,24.46,864400.0,24.46,24.47,24.41,24.46,864400.0
2015-07-22 15:00:00,24.46,24.48,24.44,24.46,737840.0,24.46,24.48,24.44,24.46,737840.0
2015-07-22 15:10:00,24.46,24.46,24.39,24.4,1253020.0,24.46,24.46,24.39,24.4,1253020.0
2015-07-22 15:20:00,24.39,24.41,24.36,24.37,1634580.0,24.39,24.41,24.36,24.37,1634580.0
2015-07-22 15:30:00,24.37,24.4,24.36,24.39,1181720.0,24.37,24.4,24.36,24.39,1181720.0
2015-07-22 15:40:00,24.39,24.4,24.37,24.38,1381340.0,24.39,24.4,24.37,24.38,1381340.0
2015-07-22 15:50:00,24.38,24.43,24.37,24.42,2642140.0,24.38,24.43,24.37,24.42,2642140.0
2015-07-23 09:30:00,24.58,24.58,24.31,24.37,4133560.0,24.58,24.58,24.31,24.37,4133560.0
2015-07-23 09:40:00,24.37,24.39,24.3,24.38,2911640.0,24.37,24.39,24.3,24.38,2911640.0
2015-07-23 09:50:00,24.37,24.37,24.31,24.34,1941380.0,24.37,24.37,24.31,24.34,1941380.0
2015-07-23 10:00:00,24.34,24.35,24.27,24.33,2774160.0,24.34,24.35,24.27,24.33,2774160.0
2015-07-23 10:10:00,24.34,24.34,24.26,24.28,1878920.0,24.34,24.34,24.26,24.28,1878920.0
2015-07-23 10:20:00,24.28,24.28,24.23,24.24,3164960.0,24.28,24.28,24.23,24.24,3164960.0
2015-07-23 10:30:00,24.24,24.27,24.19,24.24,2655400.0,24.24,24.27,24.19,24.24,2655400.0
2015-07-23 10:40:00,24.24,24.25,24.2,24.23,1906300.0,24.24,24.25,24.2,24.23,1906300.0
2015-07-23 10:50:00,24.23,24.26,24.21,24.22,1151060.0,24.23,24.26,24.21,24.22,1151060.0
2015-07-23 11:00:00,24.22,24.25,24.19,24.24,1480760.0,24.22,24.25,24.19,24.24,1480760.0
2015-07-23 11:10:00,24.23,24.29,24.21,24.22,1968240.0,24.23,24.29,24.21,24.22,1968240.0
2015-07-23 11:20:00,24.22,24.23,24.15,24.16,2153760.0,24.22,24.23,24.15,24.16,2153760.0
2015-07-23 11:30:00,24.16,24.17,24.08,24.08,2468560.0,24.16,24.17,24.08,24.08,2468560.0
2015-07-23 11:40:00,24.09,24.11,24.04,24.08,1906800.0,24.09,24.11,24.04,24.08,1906800.0
2015-07-23 11:50:00,24.08,24.09,23.97,24.01,2021160.0,24.08,24.09,23.97,24.01,2021160.0
2015-07-23 12:00:00,24.01,24.02,23.85,23.97,3287400.0,24.01,24.02,23.85,23.97,3287400.0
2015-07-23 12:10:00,23.97,23.99,23.88,23.89,1975660.0,23.97,23.99,23.88,23.89,1975660.0
2015-07-23 12:20:00,23.88,23.95,23.87,23.94,1876700.0,23.88,23.95,23.87,23.94,1876700.0
2015-07-23 12:30:00,23.93,24.01,23.93,24.0,1775340.0,23.93,24.01,23.93,24.0,1775340.0
2015-07-23 12:40:00,24.0,24.02,23.97,23.97,1336360.0,24.0,24.02,23.97,23.97,1336360.0
2015-07-23 12:50:00,23.98,24.01,23.96,23.99,1262480.0,23.98,24.01,23.96,23.99,1262480.0
2015-07-23 13:00:00,23.99,24.08,23.98,24.07,2305500.0,23.99,24.08,23.98,24.07,2305500.0
2015-07-23 13:10:00,24.07,24.07,24.01,24.05,1733840.0,24.07,24.07,24.01,24.05,1733840.0
2015-07-23 13:20:00,24.05,24.09,24.05,24.06,1379820.0,24.05,24.09,24.05,24.06,1379820.0
2015-07-23 13:30:00,24.06,24.1,24.05,24.09,1407480.0,24.06,24.1,24.05,24.09,1407480.0
2015-07-23 13:40:00,24.09,24.16,24.09,24.16,1933820.0,24.09,24.16,24.09,24.16,1933820.0
2015-07-23 13:50:00,24.16,24.19,24.13,24.15,2091540.0,24.16,24.19,24.13,24.15,2091540.0
2015-07-23 14:00:00,24.15,24.19,24.11,24.11,1387900.0,24.15,24.19,24.11,24.11,1387900.0
2015-07-23 14:10:00,24.11,24.12,24.05,24.07,1795560.0,24.11,24.12,24.05,24.07,1795560.0
2015-07-23 14:20:00,24.06,24.1,24.01,24.03,2169780.0,24.06,24.1,24.01,24.03,2169780.0
2015-07-23 14:30:00,24.04,24.1,24.04,24.08,1774320.0,24.04,24.1,24.04,24.08,1774320.0
2015-07-23 14:40:00,24.08,24.08,24.03,24.06,1859380.0,24.08,24.08,24.03,24.06,1859380.0
2015-07-23 14:50:00,24.06,24.06,23.96,23.97,2063980.0,24.06,24.06,23.96,23.97,2063980.0
2015-07-23 15:00:00,23.97,24.0,23.96,23.98,2285220.0,23.97,24.0,23.96,23.98,2285220.0
2015-07-23 15:10:00,23.97,23.98,23.91,23.93,2932360.0,23.97,23.98,23.91,23.93,2932360.0
2015-07-23 15:20:00,23.92,23.93,23.89,23.9,3881300.0,23.92,23.93,23.89,23.9,3881300.0
2015-07-23 15:30:00,23.9,23.9,23.79,23.81,4671460.0,23.9,23.9,23.79,23.81,4671460.0
2015-07-23 15:40:00,23.81,24.06,23.8,24.06,5979320.0,23.81,24.06,23.8,24.06,5979320.0
2015-07-23 15:50:00,24.06,24.16,24.02,24.11,9435100.0,24.06,24.16,24.02,24.11,9435100.0
2015-07-24 09:30:00,28.95,29.03,28.05,28.34,43934620.0,28.95,29.03,28.05,28.34,43934620.0
2015-07-24 09:40:00,28.34,28.35,27.9,28.02,26968200.0,28.34,28.35,27.9,28.02,26968200.0
2015-07-24 09:50:00,28.01,28.1,27.81,28.06,23232020.0,28.01,28.1,27.81,28.06,23232020.0
2015-07-24 10:00:00,28.06,28.12,27.91,27.99,10538780.0,28.06,28.12,27.91,27.99,10538780.0
2015-07-24 10:10:00,27.98,28.05,27.85,27.88,7357320.0,27.98,28.05,27.85,27.88,7357320.0
2015-07-24 10:20:00,27.88,27.88,27.53,27.86,17010260.0,27.88,27.88,27.53,27.86,17010260.0
2015-07-24 10:30:00,27.86,28.05,27.83,27.9,9916080.0,27.86,28.05,27.83,27.9,9916080.0
2015-07-24 10:40:00,27.9,27.94,27.74,27.85,5813140.0,27.9,27.94,27.74,27.85,5813140.0
2015-07-24 10:50:00,27.85,27.9,27.79,27.82,5800920.0,27.85,27.9,27.79,27.82,5800920.0
2015-07-24 11:00:00,27.82,27.85,27.77,27.8,4678500.0,27.82,27.85,27.77,27.8,4678500.0
2015-07-24 11:10:00,27.8,27.87,27.64,27.73,5507380.0,27.8,27.87,27.64,27.73,5507380.0
2015-07-24 11:20:00,27.73,27.99,27.73,27.96,13658680.0,27.73,27.99,27.73,27.96,13658680.0
2015-07-24 11:30:00,27.97,28.07,27.93,28.01,7849380.0,27.97,28.07,27.93,28.01,7849380.0
2015-07-24 11:40:00,28.0,28.05,27.9,27.92,4213160.0,28.0,28.05,27.9,27.92,4213160.0
2015-07-24 11:50:00,27.92,27.92,27.75,27.82,3476220.0,27.92,27.92,27.75,27.82,3476220.0
2015-07-24 12:00:00,27.82,27.85,27.78,27.79,3028480.0,27.82,27.85,27.78,27.79,3028480.0
2015-07-24 12:10:00,27.79,27.82,27.69,27.74,2879820.0,27.79,27.82,27.69,27.74,2879820.0
2015-07-24 12:20:00,27.73,27.76,27.69,27.72,1881880.0,27.73,27.76,27.69,27.72,1881880.0
2015-07-24 12:30:00,27.73,27.75,27.68,27.73,2318080.0,27.73,27.75,27.68,27.73,2318080.0
2015-07-24 12:40:00,27.73,27.79,27.71,27.73,2388040.0,27.73,27.79,27.71,27.73,2388040.0
2015-07-24 12:50:00,27.74,27.74,27.45,27.48,8051600.0,27.74,27.74,27.45,27.48,8051600.0
2015-07-24 13:00:00,27.47,27.53,27.4,27.46,4729640.0,27.47,27.53,27.4,27.46,4729640.0
2015-07-24 13:10:00,27.45,27.48,27.09,27.23,11099120.0,27.45,27.48,27.09,27.23,11099120.0
2015-07-24 13:20:00,27.23,27.26,26.77,26.95,11076320.0,27.23,27.26,26.77,26.95,11076320.0
2015-07-24 13:30:00,26.97,27.1,26.79,26.97,11380660.0,26.97,27.1,26.79,26.97,11380660.0
2015-07-24 13:40:00,26.97,26.98,26.84,26.84,8350160.0,26.97,26.98,26.84,26.84,8350160.0
2015-07-24 13:50:00,26.84,27.18,26.8,27.15,10734720.0,26.84,27.18,26.8,27.15,10734720.0
2015-07-24 14:00:00,27.15,27.2,27.0,27.06,6507660.0,27.15,27.2,27.0,27.06,6507660.0
2015-07-24 14:10:00,27.06,27.08,26.97,27.0,3436580.0,27.06,27.08,26.97,27.0,3436580.0
2015-07-24 14:20:00,27.01,27.02,26.89,26.97,3432160.0,27.01,27.02,26.89,26.97,3432160.0
2015-07-24 14:30:00,26.97,27.0,26.83,26.91,3621560.0,26.97,27.0,26.83,26.91,3621560.0
2015-07-24 14:40:00,26.92,26.98,26.86,26.86,3586440.0,26.92,26.98,26.86,26.86,3586440.0
2015-07-24 14:50:00,26.86,26.88,26.63,26.72,8711840.0,26.86,26.88,26.63,26.72,8711840.0
2015-07-24 15:00:00,26.74,26.84,26.65,26.83,7444960.0,26.74,26.84,26.65,26.83,7444960.0
2015-07-24 15:10:00,26.82,26.87,26.76,26.83,5954000.0,26.82,26.87,26.76,26.83,5954000.0
2015-07-24 15:20:00,26.84,26.88,26.64,26.64,4993280.0,26.84,26.88,26.64,26.64,4993280.0
2015-07-24 15:30:00,26.67,26.71,26.57,26.6,8256300.0,26.67,26.71,26.57,26.6,8256300.0
2015-07-24 15:40:00,26.59,26.85,26.5,26.81,12736440.0,26.59,26.85,26.5,26.81,12736440.0
2015-07-24 15:50:00,26.78,26.81,26.47,26.47,15368540.0,26.78,26.81,26.47,26.47,15368540.0
2015-07-27 09:30:00,26.39,26.82,26.33,26.68,12563400.0,26.39,26.82,26.33,26.68,12563400.0
2015-07-27 09:40:00,26.67,27.07,26.67,26.97,9508880.0,26.67,27.07,26.67,26.97,9508880.0
2015-07-27 09:50:00,26.98,27.14,26.92,27.1,7333820.0,26.98,27.14,26.92,27.1,7333820.0
2015-07-27 10:00:00,27.09,27.13,26.9,26.92,7069720.0,27.09,27.13,26.9,26.92,7069720.0
2015-07-27 10:10:00,26.94,27.14,26.92,27.14,3257340.0,26.94,27.14,26.92,27.14,3257340.0
2015-07-27 10:20:00,27.14,27.18,27.02,27.1,3191160.0,27.14,27.18,27.02,27.1,3191160.0
2015-07-27 10:30:00,27.09,27.24,27.09,27.23,5090840.0,27.09,27.24,27.09,27.23,5090840.0
2015-07-27 10:40:00,27.22,27.25,27.05,27.1,3038780.0,27.22,27.25,27.05,27.1,3038780.0
2015-07-27 10:50:00,27.08,27.12,26.93,26.95,3318560.0,27.08,27.12,26.93,26.95,3318560.0
2015-07-27 11:00:00,26.95,26.99,26.87,26.88,3631960.0,26.95,26.99,26.87,26.88,3631960.0
2015-07-27 11:10:00,26.88,26.95,26.76,26.82,3018660.0,26.88,26.95,26.76,26.82,3018660.0
2015-07-27 11:20:00,26.82,26.91,26.78,26.86,2489020.0,26.82,26.91,26.78,26.86,2489020.0
2015-07-27 11:30:00,26.86,26.94,26.84,26.9,1390320.0,26.86,26.94,26.84,26.9,1390320.0
2015-07-27 11:40:00,26.89,26.91,26.81,26.82,2337080.0,26.89,26.91,26.81,26.82,2337080.0
2015-07-27 11:50:00,26.83,26.87,26.8,26.83,1322480.0,26.83,26.87,26.8,26.83,1322480.0
2015-07-27 12:00:00,26.83,26.89,26.83,26.89,2927040.0,26.83,26.89,26.83,26.89,2927040.0
2015-07-27 12:10:00,26.89,26.92,26.84,26.9,2049580.0,26.89,26.92,26.84,26.9,2049580.0
2015-07-27 12:20:00,26.9,26.94,26.88,26.91,1652500.0,26.9,26.94,26.88,26.91,1652500.0
2015-07-27 12:30:00,26.91,26.92,26.81,26.84,2190400.0,26.91,26.92,26.81,26.84,2190400.0
2015-07-27 12:40:00,26.84,26.85,26.72,26.73,1914320.0,26.84,26.85,26.72,26.73,1914320.0
2015-07-27 12:50:00,26.73,26.73,26.65,26.69,2610040.0,26.73,26.73,26.65,26.69,2610040.0
2015-07-27 13:00:00,26.69,26.76,26.68,26.73,2102580.0,26.69,26.76,26.68,26.73,2102580.0
2015-07-27 13:10:00,26.73,26.75,26.63,26.65,2022880.0,26.73,26.75,26.63,26.65,2022880.0
2015-07-27 13:20:00,26.64,26.66,26.53,26.63,1923320.0,26.64,26.66,26.53,26.63,1923320.0
2015-07-27 13:30:00,26.61,26.64,26.56,26.61,1325340.0,26.61,26.64,26.56,26.61,1325340.0
2015-07-27 13:40:00,26.61,26.65,26.58,26.64,962340.0,26.61,26.65,26.58,26.64,962340.0
2015-07-27 13:50:00,26.63,26.76,26.63,26.75,2419080.0,26.63,26.76,26.63,26.75,2419080.0
2015-07-27 14:00:00,26.74,26.76,26.7,26.71,1686860.0,26.74,26.76,26.7,26.71,1686860.0
2015-07-27 14:10:00,26.71,26.75,26.65,26.74,1048040.0,26.71,26.75,26.65,26.74,1048040.0
2015-07-27 14:20:00,26.74,26.76,26.67,26.72,1398540.0,26.74,26.76,26.67,26.72,1398540.0
2015-07-27 14:30:00,26.71,26.71,26.65,26.69,949180.0,26.71,26.71,26.65,26.69,949180.0
2015-07-27 14:40:00,26.69,26.76,26.68,26.7,1062740.0,26.69,26.76,26.68,26.7,1062740.0
2015-07-27 14:50:00,26.7,26.71,26.66,26.68,772180.0,26.7,26.71,26.66,26.68,772180.0
2015-07-27 15:00:00,26.68,26.68,26.59,26.64,1514440.0,26.68,26.68,26.59,26.64,1514440.0
2015-07-27 15:10:00,26.64,26.7,26.63,26.65,2243480.0,26.64,26.7,26.63,26.65,2243480.0
2015-07-27 15:20:00,26.65,26.69,26.61,26.63,1800900.0,26.65,26.69,26.61,26.63,1800900.0
2015-07-27 15:30:00,26.63,26.63,26.52,26.55,2906560.0,26.63,26.63,26.52,26.55,2906560.0
2015-07-27 15:40:00,26.55,26.55,26.44,26.48,5225660.0,26.55,26.55,26.44,26.48,5225660.0
2015-07-27 15:50:00,26.48,26.63,26.45,26.6,8513440.0,26.48,26.63,26.45,26.6,8513440.0
2015-07-28 09:30:00,26.8,26.82,26.4,26.55,10258760.0,26.8,26.82,26.4,26.55,10258760.0
2015-07-28 09:40:00,26.55,26.57,26.18,26.22,5686300.0,26.55,26.57,26.18,26.22,5686300.0
2015-07-28 09:50:00,26.2,26.47,26.16,26.44,5978940.0,26.2,26.47,26.16,26.44,5978940.0
2015-07-28 10:00:00,26.46,26.46,26.28,26.35,3138460.0,26.46,26.46,26.28,26.35,3138460.0
2015-07-28 10:10:00,26.32,26.5,26.32,26.45,2619760.0,26.32,26.5,26.32,26.45,2619760.0
2015-07-28 10:20:00,26.44,26.55,26.38,26.45,2356360.0,26.44,26.55,26.38,26.45,2356360.0
2015-07-28 10:30:00,26.47,26.55,26.44,26.53,2318720.0,26.47,26.55,26.44,26.53,2318720.0
2015-07-28 10:40:00,26.53,26.59,26.51,26.52,1931680.0,26.53,26.59,26.51,26.52,1931680.0
2015-07-28 10:50:00,26.52,26.55,26.47,26.55,1392120.0,26.52,26.55,26.47,26.55,1392120.0
2015-07-28 11:00:00,26.55,26.56,26.46,26.54,1506840.0,26.55,26.56,26.46,26.54,1506840.0
2015-07-28 11:10:00,26.55,26.55,26.37,26.41,1667460.0,26.55,26.55,26.37,26.41,1667460.0
2015-07-28 11:20:00,26.43,26.47,26.39,26.45,1337740.0,26.43,26.47,26.39,26.45,1337740.0
2015-07-28 11:30:00,26.45,26.5,26.42,26.5,1065240.0,26.45,26.5,26.42,26.5,1065240.0
2015-07-28 11:40:00,26.5,26.51,26.48,26.48,1171200.0,26.5,26.51,26.48,26.48,1171200.0
2015-07-28 11:50:00,26.49,26.5,26.43,26.47,758320.0,26.49,26.5,26.43,26.47,758320.0
2015-07-28 12:00:00,26.47,26.49,26.43,26.44,600480.0,26.47,26.49,26.43,26.44,600480.0
2015-07-28 12:10:00,26.44,26.48,26.41,26.48,1358220.0,26.44,26.48,26.41,26.48,1358220.0
2015-07-28 12:20:00,26.48,26.54,26.47,26.52,1471500.0,26.48,26.54,26.47,26.52,1471500.0
2015-07-28 12:30:00,26.51,26.53,26.35,26.36,1985440.0,26.51,26.53,26.35,26.36,1985440.0
2015-07-28 12:40:00,26.37,26.39,26.28,26.3,2112140.0,26.37,26.39,26.28,26.3,2112140.0
2015-07-28 12:50:00,26.31,26.32,26.21,26.23,1912940.0,26.31,26.32,26.21,26.23,1912940.0
2015-07-28 13:00:00,26.22,26.26,26.18,26.18,2962940.0,26.22,26.26,26.18,26.18,2962940.0
2015-07-28 13:10:00,26.18,26.24,26.16,26.23,1859840.0,26.18,26.24,26.16,26.23,1859840.0
2015-07-28 13:20:00,26.23,26.33,26.23,26.3,1245700.0,26.23,26.33,26.23,26.3,1245700.0
2015-07-28 13:30:00,26.3,26.31,26.21,26.23,1049820.0,26.3,26.31,26.21,26.23,1049820.0
2015-07-28 13:40:00,26.23,26.28,26.21,26.26,749980.0,26.23,26.28,26.21,26.26,749980.0
2015-07-28 13:50:00,26.26,26.28,26.24,26.25,960720.0,26.26,26.28,26.24,26.25,960720.0
2015-07-28 14:00:00,26.27,26.34,26.24,26.3,1741300.0,26.27,26.34,26.24,26.3,1741300.0
2015-07-28 14:10:00,26.31,26.31,26.26,26.29,1102820.0,26.31,26.31,26.26,26.29,1102820.0
2015-07-28 14:20:00,26.3,26.35,26.28,26.35,1141880.0,26.3,26.35,26.28,26.35,1141880.0
2015-07-28 14:30:00,26.34,26.36,26.3,26.3,1118280.0,26.34,26.36,26.3,26.3,1118280.0
2015-07-28 14:40:00,26.29,26.34,26.27,26.32,794440.0,26.29,26.34,26.27,26.32,794440.0
2015-07-28 14:50:00,26.32,26.41,26.31,26.41,1546600.0,26.32,26.41,26.31,26.41,1546600.0
2015-07-28 15:00:00,26.41,26.42,26.35,26.39,1997960.0,26.41,26.42,26.35,26.39,1997960.0
2015-07-28 15:10:00,26.38,26.43,26.37,26.43,1026340.0,26.38,26.43,26.37,26.43,1026340.0
2015-07-28 15:20:00,26.42,26.45,26.36,26.36,1367060.0,26.42,26.45,26.36,26.36,1367060.0
2015-07-28 15:30:00,26.36,26.38,26.3,26.34,1563820.0,26.36,26.38,26.3,26.34,1563820.0
2015-07-28 15:40:00,26.35,26.38,26.32,26.33,1758540.0,26.35,26.38,26.32,26.33,1758540.0
2015-07-28 15:50:00,26.33,26.33,26.25,26.3,5406840.0,26.33,26.33,26.25,26.3,5406840.0
2015-07-29 09:30:00,26.55,26.58,26.3,26.35,6630140.0,26.55,26.58,26.3,26.35,6630140.0
2015-07-29 09:40:00,26.36,26.42,26.25,26.25,3334740.0,26.36,26.42,26.25,26.25,3334740.0
2015-07-29 09:50:00,26.25,26.4,26.25,26.36,2163440.0,26.25,26.4,26.25,26.36,2163440.0
2015-07-29 10:00:00,26.36,26.41,26.25,26.4,1779420.0,26.36,26.41,26.25,26.4,1779420.0
2015-07-29 10:10:00,26.41,26.59,26.4,26.58,4697840.0,26.41,26.59,26.4,26.58,4697840.0
2015-07-29 10:20:00,26.58,26.65,26.55,26.57,3489300.0,26.58,26.65,26.55,26.57,3489300.0
2015-07-29 10:30:00,26.57,26.6,26.5,26.53,2482200.0,26.57,26.6,26.5,26.53,2482200.0
2015-07-29 10:40:00,26.51,26.54,26.47,26.51,1661380.0,26.51,26.54,26.47,26.51,1661380.0
2015-07-29 10:50:00,26.5,26.54,26.46,26.48,1110900.0,26.5,26.54,26.46,26.48,1110900.0
2015-07-29 11:00:00,26.48,26.5,26.42,26.46,912480.0,26.48,26.5,26.42,26.46,912480.0
2015-07-29 11:10:00,26.47,26.48,26.34,26.4,963580.0,26.47,26.48,26.34,26.4,963580.0
2015-07-29 11:20:00,26.4,26.45,26.35,26.4,840800.0,26.4,26.45,26.35,26.4,840800.0
2015-07-29 11:30:00,26.4,26.4,26.34,26.38,545560.0,26.4,26.4,26.34,26.38,545560.0
2015-07-29 11:40:00,26.39,26.4,26.33,26.36,539140.0,26.39,26.4,26.33,26.36,539140.0
2015-07-29 11:50:00,26.36,26.39,26.35,26.36,494660.0,26.36,26.39,26.35,26.36,494660.0
2015-07-29 12:00:00,26.37,26.4,26.33,26.35,673280.0,26.37,26.4,26.33,26.35,673280.0
2015-07-29 12:10:00,26.37,26.38,26.33,26.38,639420.0,26.37,26.38,26.33,26.38,639420.0
2015-07-29 12:20:00,26.36,26.39,26.34,26.39,403620.0,26.36,26.39,26.34,26.39,403620.0
2015-07-29 12:30:00,26.37,26.4,26.34,26.39,775520.0,26.37,26.4,26.34,26.39,775520.0
2015-07-29 12:40:00,26.4,26.42,26.36,26.38,947260.0,26.4,26.42,26.36,26.38,947260.0
2015-07-29 12:50:00,26.38,26.43,26.38,26.41,538520.0,26.38,26.43,26.38,26.41,538520.0
2015-07-29 13:00:00,26.42,26.43,26.38,26.38,301080.0,26.42,26.43,26.38,26.38,301080.0
2015-07-29 13:10:00,26.37,26.38,26.35,26.36,263120.0,26.37,26.38,26.35,26.36,263120.0
2015-07-29 13:20:00,26.36,26.38,26.33,26.35,724940.0,26.36,26.38,26.33,26.35,724940.0
2015-07-29 13:30:00,26.35,26.38,26.33,26.36,468960.0,26.35,26.38,26.33,26.36,468960.0
2015-07-29 13:40:00,26.36,26.37,26.34,26.36,534040.0,26.36,26.37,26.34,26.36,534040.0
2015-07-29 13:50:00,26.36,26.38,26.35,26.37,363980.0,26.36,26.38,26.35,26.37,363980.0
2015-07-29 14:00:00,26.37,26.5,26.31,26.33,2264900.0,26.37,26.5,26.31,26.33,2264900.0
2015-07-29 14:10:00,26.32,26.44,26.32,26.42,738360.0,26.32,26.44,26.32,26.42,738360.0
2015-07-29 14:20:00,26.42,26.5,26.41,26.49,1676460.0,26.42,26.5,26.41,26.49,1676460.0
2015-07-29 14:30:00,26.5,26.51,26.44,26.45,1644860.0,26.5,26.51,26.44,26.45,1644860.0
2015-07-29 14:40:00,26.45,26.54,26.44,26.52,1946080.0,26.45,26.54,26.44,26.52,1946080.0
2015-07-29 14:50:00,26.52,26.54,26.49,26.5,2274720.0,26.52,26.54,26.49,26.5,2274720.0
2015-07-29 15:00:00,26.5,26.51,26.47,26.47,1231720.0,26.5,26.51,26.47,26.47,1231720.0
2015-07-29 15:10:00,26.48,26.51,26.48,26.49,999180.0,26.48,26.51,26.48,26.49,999180.0
2015-07-29 15:20:00,26.49,26.54,26.49,26.52,1759420.0,26.49,26.54,26.49,26.52,1759420.0
2015-07-29 15:30:00,26.52,26.53,26.48,26.5,1800640.0,26.52,26.53,26.48,26.5,1800640.0
2015-07-29 15:40:00,26.5,26.54,26.5,26.51,1598260.0,26.5,26.54,26.5,26.51,1598260.0
2015-07-29 15:50:00,26.51,26.52,26.43,26.45,3971060.0,26.51,26.52,26.43,26.45,3971060.0
2015-07-30 09:30:00,26.38,26.57,26.36,26.48,2590420.0,26.38,26.57,26.36,26.48,2590420.0
2015-07-30 09:40:00,26.48,26.49,26.25,26.25,2119740.0,26.48,26.49,26.25,26.25,2119740.0
2015-07-30 09:50:00,26.25,26.35,26.21,26.29,2679640.0,26.25,26.35,26.21,26.29,2679640.0
2015-07-30 10:00:00,26.29,26.44,26.27,26.37,1847140.0,26.29,26.44,26.27,26.37,1847140.0
2015-07-30 10:10:00,26.35,26.44,26.32,26.37,1046200.0,26.35,26.44,26.32,26.37,1046200.0
2015-07-30 10:20:00,26.37,26.41,26.29,26.31,1409340.0,26.37,26.41,26.29,26.31,1409340.0
2015-07-30 10:30:00,26.31,26.4,26.31,26.38,1605180.0,26.31,26.4,26.31,26.38,1605180.0
2015-07-30 10:40:00,26.38,26.47,26.31,26.41,1789480.0,26.38,26.47,26.31,26.41,1789480.0
2015-07-30 10:50:00,26.4,26.49,26.39,26.44,869060.0,26.4,26.49,26.39,26.44,869060.0
2015-07-30 11:00:00,26.45,26.54,26.43,26.54,1710420.0,26.45,26.54,26.43,26.54,1710420.0
2015-07-30 11:10:00,26.54,26.78,26.54,26.69,4855240.0,26.54,26.78,26.54,26.69,4855240.0
2015-07-30 11:20:00,26.68,26.72,26.61,26.7,1744280.0,26.68,26.72,26.61,26.7,1744280.0
2015-07-30 11:30:00,26.71,26.79,26.68,26.77,1855060.0,26.71,26.79,26.68,26.77,1855060.0
2015-07-30 11:40:00,26.77,26.81,26.68,26.7,1939900.0,26.77,26.81,26.68,26.7,1939900.0
2015-07-30 11:50:00,26.7,26.74,26.66,26.73,1473920.0,26.7,26.74,26.66,26.73,1473920.0
2015-07-30 12:00:00,26.74,26.77,26.7,26.72,948480.0,26.74,26.77,26.7,26.72,948480.0
2015-07-30 12:10:00,26.71,26.81,26.7,26.8,1329340.0,26.71,26.81,26.7,26.8,1329340.0
2015-07-30 12:20:00,26.8,26.82,26.75,26.77,1279960.0,26.8,26.82,26.75,26.77,1279960.0
2015-07-30 12:30:00,26.76,26.78,26.73,26.76,1145960.0,26.76,26.78,26.73,26.76,1145960.0
2015-07-30 12:40:00,26.77,26.85,26.74,26.83,1312940.0,26.77,26.85,26.74,26.83,1312940.0
2015-07-30 12:50:00,26.83,26.85,26.78,26.83,1424820.0,26.83,26.85,26.78,26.83,1424820.0
2015-07-30 13:00:00,26.82,26.88,26.77,26.8,1559320.0,26.82,26.88,26.77,26.8,1559320.0
2015-07-30 13:10:00,26.82,26.9,26.77,26.9,2006460.0,26.82,26.9,26.77,26.9,2006460.0
2015-07-30 13:20:00,26.9,26.92,26.83,26.92,1122740.0,26.9,26.92,26.83,26.92,1122740.0
2015-07-30 13:30:00,26.92,26.96,26.86,26.86,1411980.0,26.92,26.96,26.86,26.86,1411980.0
2015-07-30 13:40:00,26.87,26.88,26.83,26.87,767560.0,26.87,26.88,26.83,26.87,767560.0
2015-07-30 13:50:00,26.87,26.89,26.83,26.86,1033180.0,26.87,26.89,26.83,26.86,1033180.0
2015-07-30 14:00:00,26.85,26.91,26.85,26.91,583600.0,26.85,26.91,26.85,26.91,583600.0
2015-07-30 14:10:00,26.91,26.91,26.85,26.86,852920.0,26.91,26.91,26.85,26.86,852920.0
2015-07-30 14:20:00,26.86,26.9,26.85,26.89,517940.0,26.86,26.9,26.85,26.89,517940.0
2015-07-30 14:30:00,26.89,26.9,26.8,26.84,1522140.0,26.89,26.9,26.8,26.84,1522140.0
2015-07-30 14:40:00,26.83,26.86,26.81,26.85,705060.0,26.83,26.86,26.81,26.85,705060.0
2015-07-30 14:50:00,26.84,26.9,26.83,26.9,921280.0,26.84,26.9,26.83,26.9,921280.0
2015-07-30 15:00:00,26.9,26.95,26.87,26.89,1387260.0,26.9,26.95,26.87,26.89,1387260.0
2015-07-30 15:10:00,26.89,26.93,26.89,26.91,808400.0,26.89,26.93,26.89,26.91,808400.0
2015-07-30 15:20:00,26.91,26.92,26.86,26.87,1122260.0,26.91,26.92,26.86,26.87,1122260.0
2015-07-30 15:30:00,26.87,26.91,26.83,26.86,1382120.0,26.87,26.91,26.83,26.86,1382120.0
2015-07-30 15:40:00,26.86,26.89,26.85,26.88,1273800.0,26.86,26.89,26.85,26.88,1273800.0
2015-07-30 15:50:00,26.87,26.88,26.84,26.84,3223560.0,26.87,26.88,26.84,26.84,3223560.0
2015-07-31 09:30:00,26.95,27.14,26.91,26.91,6849320.0,26.95,27.14,26.91,26.91,6849320.0
2015-07-31 09:40:00,26.91,27.0,26.78,26.87,3058020.0,26.91,27.0,26.78,26.87,3058020.0
2015-07-31 09:50:00,26.84,26.96,26.8,26.9,1981960.0,26.84,26.96,26.8,26.9,1981960.0
2015-07-31 10:00:00,26.9,26.91,26.82,26.88,1481780.0,26.9,26.91,26.82,26.88,1481780.0
2015-07-31 10:10:00,26.88,26.93,26.85,26.85,1137240.0,26.88,26.93,26.85,26.85,1137240.0
2015-07-31 10:20:00,26.86,26.97,26.86,26.92,1702600.0,26.86,26.97,26.86,26.92,1702600.0
2015-07-31 10:30:00,26.92,26.98,26.89,26.96,1273780.0,26.92,26.98,26.89,26.96,1273780.0
2015-07-31 10:40:00,26.97,27.0,26.93,26.99,922500.0,26.97,27.0,26.93,26.99,922500.0
2015-07-31 10:50:00,27.0,27.0,26.97,26.99,857300.0,27.0,27.0,26.97,26.99,857300.0
2015-07-31 11:00:00,26.99,27.0,26.93,26.95,970880.0,26.99,27.0,26.93,26.95,970880.0
2015-07-31 11:10:00,26.94,26.97,26.94,26.94,712680.0,26.94,26.97,26.94,26.94,712680.0
2015-07-31 11:20:00,26.94,26.95,26.89,26.92,736900.0,26.94,26.95,26.89,26.92,736900.0
2015-07-31 11:30:00,26.94,26.95,26.92,26.94,282200.0,26.94,26.95,26.92,26.94,282200.0
2015-07-31 11:40:00,26.94,26.95,26.89,26.91,417320.0,26.94,26.95,26.89,26.91,417320.0
2015-07-31 11:50:00,26.92,26.95,26.86,26.86,550900.0,26.92,26.95,26.86,26.86,550900.0
2015-07-31 12:00:00,26.89,26.9,26.83,26.9,615420.0,26.89,26.9,26.83,26.9,615420.0
2015-07-31 12:10:00,26.89,26.9,26.86,26.86,503460.0,26.89,26.9,26.86,26.86,503460.0
2015-07-31 12:20:00,26.86,26.87,26.85,26.87,603840.0,26.86,26.87,26.85,26.87,603840.0
2015-07-31 12:30:00,26.86,26.87,26.83,26.86,866820.0,26.86,26.87,26.83,26.86,866820.0
2015-07-31 12:40:00,26.86,26.87,26.85,26.85,429140.0,26.86,26.87,26.85,26.85,429140.0
2015-07-31 12:50:00,26.85,26.87,26.84,26.85,433760.0,26.85,26.87,26.84,26.85,433760.0
2015-07-31 13:00:00,26.84,26.89,26.84,26.86,1058460.0,26.84,26.89,26.84,26.86,1058460.0
2015-07-31 13:10:00,26.86,26.87,26.82,26.83,311460.0,26.86,26.87,26.82,26.83,311460.0
2015-07-31 13:20:00,26.82,26.85,26.81,26.82,264400.0,26.82,26.85,26.81,26.82,264400.0
2015-07-31 13:30:00,26.82,26.83,26.75,26.76,1033420.0,26.82,26.83,26.75,26.76,1033420.0
2015-07-31 13:40:00,26.75,26.79,26.73,26.74,970720.0,26.75,26.79,26.73,26.74,970720.0
2015-07-31 13:50:00,26.74,26.77,26.73,26.76,583260.0,26.74,26.77,26.73,26.76,583260.0
2015-07-31 14:00:00,26.76,26.79,26.74,26.78,1093900.0,26.76,26.79,26.74,26.78,1093900.0
2015-07-31 14:10:00,26.78,26.79,26.73,26.75,673300.0,26.78,26.79,26.73,26.75,673300.0
2015-07-31 14:20:00,26.76,26.77,26.73,26.75,564620.0,26.76,26.77,26.73,26.75,564620.0
2015-07-31 14:30:00,26.76,26.79,26.73,26.76,413940.0,26.76,26.79,26.73,26.76,413940.0
2015-07-31 14:40:00,26.76,26.78,26.73,26.76,832240.0,26.76,26.78,26.73,26.76,832240.0
2015-07-31 14:50:00,26.75,26.8,26.75,26.8,571940.0,26.75,26.8,26.75,26.8,571940.0
2015-07-31 15:00:00,26.8,26.86,26.8,26.84,1109200.0,26.8,26.86,26.8,26.84,1109200.0
2015-07-31 15:10:00,26.85,26.88,26.84,26.88,844780.0,26.85,26.88,26.84,26.88,844780.0
2015-07-31 15:20:00,26.88,26.89,26.82,26.83,1131740.0,26.88,26.89,26.82,26.83,1131740.0
2015-07-31 15:30:00,26.83,26.87,26.83,26.87,808680.0,26.83,26.87,26.83,26.87,808680.0
2015-07-31 15:40:00,26.87,26.87,26.84,26.86,973360.0,26.87,26.87,26.84,26.86,973360.0
2015-07-31 15:50:00,26.86,26.86,26.8,26.81,4772360.0,26.86,26.86,26.8,26.81,4772360.0
2015-08-03 09:30:00,26.87,26.93,26.79,26.86,2878580.0,26.87,26.93,26.79,26.86,2878580.0
2015-08-03 09:40:00,26.86,26.97,26.81,26.97,2526820.0,26.86,26.97,26.81,26.97,2526820.0
2015-08-03 09:50:00,26.97,27.02,26.94,27.01,2121380.0,26.97,27.02,26.94,27.01,2121380.0
2015-08-03 10:00:00,27.0,27.01,26.83,26.85,1648800.0,27.0,27.01,26.83,26.85,1648800.0
2015-08-03 10:10:00,26.85,26.88,26.71,26.72,1972440.0,26.85,26.88,26.71,26.72,1972440.0
2015-08-03 10:20:00,26.72,26.77,26.69,26.76,1208260.0,26.72,26.77,26.69,26.76,1208260.0
2015-08-03 10:30:00,26.73,26.77,26.7,26.74,1040360.0,26.73,26.77,26.7,26.74,1040360.0
2015-08-03 10:40:00,26.74,26.8,26.71,26.8,1255280.0,26.74,26.8,26.71,26.8,1255280.0
2015-08-03 10:50:00,26.81,26.83,26.76,26.81,997980.0,26.81,26.83,26.76,26.81,997980.0
2015-08-03 11:00:00,26.81,26.89,26.78,26.88,1054240.0,26.81,26.89,26.78,26.88,1054240.0
2015-08-03 11:10:00,26.9,26.93,26.87,26.87,975500.0,26.9,26.93,26.87,26.87,975500.0
2015-08-03 11:20:00,26.87,26.9,26.8,26.81,1048160.0,26.87,26.9,26.8,26.81,1048160.0
2015-08-03 11:30:00,26.81,26.83,26.75,26.78,1608900.0,26.81,26.83,26.75,26.78,1608900.0
2015-08-03 11:40:00,26.77,26.84,26.77,26.83,1443780.0,26.77,26.84,26.77,26.83,1443780.0
2015-08-03 11:50:00,26.84,26.88,26.82,26.87,836460.0,26.84,26.88,26.82,26.87,836460.0
2015-08-03 12:00:00,26.88,26.88,26.79,26.82,767520.0,26.88,26.88,26.79,26.82,767520.0
2015-08-03 12:10:00,26.81,26.83,26.76,26.76,627260.0,26.81,26.83,26.76,26.76,627260.0
2015-08-03 12:20:00,26.76,26.82,26.73,26.78,749520.0,26.76,26.82,26.73,26.78,749520.0
2015-08-03 12:30:00,26.79,26.79,26.68,26.68,1024360.0,26.79,26.79,26.68,26.68,1024360.0
2015-08-03 12:40:00,26.69,26.73,26.63,26.64,1568520.0,26.69,26.73,26.63,26.64,1568520.0
2015-08-03 12:50:00,26.63,26.64,26.54,26.58,1511200.0,26.63,26.64,26.54,26.58,1511200.0
2015-08-03 13:00:00,26.58,26.58,26.48,26.49,1355360.0,26.58,26.58,26.48,26.49,1355360.0
2015-08-03 13:10:00,26.48,26.58,26.47,26.57,2059760.0,26.48,26.58,26.47,26.57,2059760.0
2015-08-03 13:20:00,26.58,26.64,26.53,26.62,1751380.0,26.58,26.64,26.53,26.62,1751380.0
2015-08-03 13:30:00,26.61,26.64,26.57,26.61,636100.0,26.61,26.64,26.57,26.61,636100.0
2015-08-03 13:40:00,26.61,26.62,26.57,26.61,420120.0,26.61,26.62,26.57,26.61,420120.0
2015-08-03 13:50:00,26.61,26.65,26.57,26.65,882100.0,26.61,26.65,26.57,26.65,882100.0
2015-08-03 14:00:00,26.64,26.69,26.61,26.69,737920.0,26.64,26.69,26.61,26.69,737920.0
2015-08-03 14:10:00,26.69,26.71,26.62,26.65,407080.0,26.69,26.71,26.62,26.65,407080.0
2015-08-03 14:20:00,26.65,26.68,26.61,26.66,655800.0,26.65,26.68,26.61,26.66,655800.0
2015-08-03 14:30:00,26.66,26.71,26.62,26.71,444740.0,26.66,26.71,26.62,26.71,444740.0
2015-08-03 14:40:00,26.71,26.73,26.67,26.68,623660.0,26.71,26.73,26.67,26.68,623660.0
2015-08-03 14:50:00,26.69,26.7,26.63,26.65,571920.0,26.69,26.7,26.63,26.65,571920.0
2015-08-03 15:00:00,26.67,26.68,26.61,26.66,309860.0,26.67,26.68,26.61,26.66,309860.0
2015-08-03 15:10:00,26.64,26.68,26.61,26.66,394960.0,26.64,26.68,26.61,26.66,394960.0
2015-08-03 15:20:00,26.64,26.69,26.61,26.66,552180.0,26.64,26.69,26.61,26.66,552180.0
2015-08-03 15:30:00,26.67,26.69,26.61,26.68,622320.0,26.67,26.69,26.61,26.68,622320.0
2015-08-03 15:40:00,26.69,26.71,26.65,26.71,1921140.0,26.69,26.71,26.65,26.71,1921140.0
2015-08-03 15:50:00,26.71,26.78,26.7,26.75,3407440.0,26.71,26.78,26.7,26.75,3407440.0
2015-08-04 09:30:00,26.5,26.69,26.47,26.47,3548980.0,26.5,26.69,26.47,26.47,3548980.0
2015-08-04 09:40:00,26.47,26.58,26.46,26.55,2317160.0,26.47,26.58,26.46,26.55,2317160.0
2015-08-04 09:50:00,26.55,26.64,26.53,26.54,1994020.0,26.55,26.64,26.53,26.54,1994020.0
2015-08-04 10:00:00,26.54,26.57,26.51,26.56,1362020.0,26.54,26.57,26.51,26.56,1362020.0
2015-08-04 10:10:00,26.55,26.62,26.51,26.6,1598140.0,26.55,26.62,26.51,26.6,1598140.0
2015-08-04 10:20:00,26.6,26.75,26.58,26.71,1579900.0,26.6,26.75,26.58,26.71,1579900.0
2015-08-04 10:30:00,26.71,26.76,26.68,26.73,2270040.0,26.71,26.76,26.68,26.73,2270040.0
2015-08-04 10:40:00,26.74,26.75,26.66,26.68,877520.0,26.74,26.75,26.66,26.68,877520.0
2015-08-04 10:50:00,26.68,26.68,26.59,26.61,1233700.0,26.68,26.68,26.59,26.61,1233700.0
2015-08-04 11:00:00,26.62,26.69,26.59,26.65,574180.0,26.62,26.69,26.59,26.65,574180.0
2015-08-04 11:10:00,26.65,26.72,26.63,26.63,1526560.0,26.65,26.72,26.63,26.63,1526560.0
2015-08-04 11:20:00,26.65,26.83,26.64,26.8,1040700.0,26.65,26.83,26.64,26.8,1040700.0
2015-08-04 11:30:00,26.81,26.85,26.69,26.76,1841060.0,26.81,26.85,26.69,26.76,1841060.0
2015-08-04 11:40:00,26.76,26.8,26.75,26.78,355260.0,26.76,26.8,26.75,26.78,355260.0
2015-08-04 11:50:00,26.76,26.77,26.7,26.76,418240.0,26.76,26.77,26.7,26.76,418240.0
2015-08-04 12:00:00,26.74,26.83,26.74,26.81,863180.0,26.74,26.83,26.74,26.81,863180.0
2015-08-04 12:10:00,26.82,26.82,26.74,26.76,1224980.0,26.82,26.82,26.74,26.76,1224980.0
2015-08-04 12:20:00,26.77,26.77,26.72,26.74,446260.0,26.77,26.77,26.72,26.74,446260.0
2015-08-04 12:30:00,26.74,26.75,26.64,26.65,1166260.0,26.74,26.75,26.64,26.65,1166260.0
2015-08-04 12:40:00,26.65,26.66,26.59,26.61,655020.0,26.65,26.66,26.59,26.61,655020.0
2015-08-04 12:50:00,26.62,26.65,26.59,26.63,363420.0,26.62,26.65,26.59,26.63,363420.0
2015-08-04 13:00:00,26.62,26.67,26.6,26.65,287920.0,26.62,26.67,26.6,26.65,287920.0
2015-08-04 13:10:00,26.68,26.73,26.67,26.69,363920.0,26.68,26.73,26.67,26.69,363920.0
2015-08-04 13:20:00,26.7,26.72,26.68,26.72,413720.0,26.7,26.72,26.68,26.72,413720.0
2015-08-04 13:30:00,26.72,26.8,26.72,26.75,1702880.0,26.72,26.8,26.72,26.75,1702880.0
2015-08-04 13:40:00,26.75,26.78,26.69,26.7,594320.0,26.75,26.78,26.69,26.7,594320.0
2015-08-04 13:50:00,26.68,26.69,26.59,26.63,1068480.0,26.68,26.69,26.59,26.63,1068480.0
2015-08-04 14:00:00,26.61,26.63,26.56,26.56,967840.0,26.61,26.63,26.56,26.56,967840.0
2015-08-04 14:10:00,26.56,26.59,26.53,26.57,777440.0,26.56,26.59,26.53,26.57,777440.0
2015-08-04 14:20:00,26.57,26.61,26.56,26.6,610060.0,26.57,26.61,26.56,26.6,610060.0
2015-08-04 14:30:00,26.6,26.67,26.6,26.66,477100.0,26.6,26.67,26.6,26.66,477100.0
2015-08-04 14:40:00,26.67,26.75,26.66,26.74,775120.0,26.67,26.75,26.66,26.74,775120.0
2015-08-04 14:50:00,26.73,26.75,26.66,26.69,1300280.0,26.73,26.75,26.66,26.69,1300280.0
2015-08-04 15:00:00,26.71,26.74,26.65,26.68,1117900.0,26.71,26.74,26.65,26.68,1117900.0
2015-08-04 15:10:00,26.68,26.71,26.66,26.69,1014460.0,26.68,26.71,26.66,26.69,1014460.0
2015-08-04 15:20:00,26.69,26.72,26.68,26.69,1155100.0,26.69,26.72,26.68,26.69,1155100.0
2015-08-04 15:30:00,26.69,26.72,26.66,26.66,976240.0,26.69,26.72,26.66,26.66,976240.0
2015-08-04 15:40:00,26.67,26.67,26.62,26.62,1354160.0,26.67,26.67,26.62,26.62,1354160.0
2015-08-04 15:50:00,26.62,26.65,26.58,26.59,3636440.0,26.62,26.65,26.58,26.59,3636440.0
2015-08-05 09:30:00,26.94,26.95,26.79,26.79,3511660.0,26.94,26.95,26.79,26.79,3511660.0
2015-08-05 09:40:00,26.81,26.85,26.71,26.84,1972440.0,26.81,26.85,26.71,26.84,1972440.0
2015-08-05 09:50:00,26.85,26.85,26.75,26.85,1416520.0,26.85,26.85,26.75,26.85,1416520.0
2015-08-05 10:00:00,26.85,26.93,26.79,26.93,1960160.0,26.85,26.93,26.79,26.93,1960160.0
2015-08-05 10:10:00,26.92,26.94,26.83,26.84,1583620.0,26.92,26.94,26.83,26.84,1583620.0
2015-08-05 10:20:00,26.84,26.89,26.8,26.88,1022220.0,26.84,26.89,26.8,26.88,1022220.0
2015-08-05 10:30:00,26.88,26.93,26.87,26.9,1086640.0,26.88,26.93,26.87,26.9,1086640.0
2015-08-05 10:40:00,26.88,26.92,26.85,26.86,986520.0,26.88,26.92,26.85,26.86,986520.0
2015-08-05 10:50:00,26.84,26.88,26.84,26.86,658420.0,26.84,26.88,26.84,26.86,658420.0
2015-08-05 11:00:00,26.87,26.93,26.87,26.91,1378540.0,26.87,26.93,26.87,26.91,1378540.0
2015-08-05 11:10:00,26.91,26.96,26.89,26.89,1612120.0,26.91,26.96,26.89,26.89,1612120.0
2015-08-05 11:20:00,26.9,26.9,26.82,26.85,795760.0,26.9,26.9,26.82,26.85,795760.0
2015-08-05 11:30:00,26.86,26.89,26.84,26.88,678820.0,26.86,26.89,26.84,26.88,678820.0
2015-08-05 11:40:00,26.88,26.92,26.88,26.9,603100.0,26.88,26.92,26.88,26.9,603100.0
2015-08-05 11:50:00,26.91,26.92,26.86,26.88,1019640.0,26.91,26.92,26.86,26.88,1019640.0
2015-08-05 12:00:00,26.87,26.9,26.86,26.87,606460.0,26.87,26.9,26.86,26.87,606460.0
2015-08-05 12:10:00,26.87,26.89,26.85,26.85,603560.0,26.87,26.89,26.85,26.85,603560.0
2015-08-05 12:20:00,26.85,26.9,26.83,26.87,826460.0,26.85,26.9,26.83,26.87,826460.0
2015-08-05 12:30:00,26.87,26.87,26.83,26.83,856820.0,26.87,26.87,26.83,26.83,856820.0
2015-08-05 12:40:00,26.83,26.86,26.79,26.81,784800.0,26.83,26.86,26.79,26.81,784800.0
2015-08-05 12:50:00,26.83,26.87,26.8,26.86,586300.0,26.83,26.87,26.8,26.86,586300.0
2015-08-05 13:00:00,26.86,26.91,26.83,26.9,1121300.0,26.86,26.91,26.83,26.9,1121300.0
2015-08-05 13:10:00,26.89,26.91,26.83,26.89,533540.0,26.89,26.91,26.83,26.89,533540.0
2015-08-05 13:20:00,26.91,26.91,26.85,26.9,971420.0,26.91,26.91,26.85,26.9,971420.0
2015-08-05 13:30:00,26.91,26.91,26.84,26.9,481120.0,26.91,26.91,26.84,26.9,481120.0
2015-08-05 13:40:00,26.89,26.91,26.85,26.86,333380.0,26.89,26.91,26.85,26.86,333380.0
2015-08-05 13:50:00,26.84,26.86,26.81,26.85,428540.0,26.84,26.86,26.81,26.85,428540.0
2015-08-05 14:00:00,26.85,26.87,26.83,26.86,619100.0,26.85,26.87,26.83,26.86,619100.0
2015-08-05 14:10:00,26.85,26.87,26.83,26.86,706300.0,26.85,26.87,26.83,26.86,706300.0
2015-08-05 14:20:00,26.85,26.89,26.85,26.89,448700.0,26.85,26.89,26.85,26.89,448700.0
2015-08-05 14:30:00,26.89,26.94,26.89,26.93,1210240.0,26.89,26.94,26.89,26.93,1210240.0
2015-08-05 14:40:00,26.93,26.94,26.86,26.9,774780.0,26.93,26.94,26.86,26.9,774780.0
2015-08-05 14:50:00,26.9,26.91,26.86,26.87,955080.0,26.9,26.91,26.86,26.87,955080.0
2015-08-05 15:00:00,26.87,26.89,26.85,26.88,698320.0,26.87,26.89,26.85,26.88,698320.0
2015-08-05 15:10:00,26.88,26.92,26.87,26.89,1756180.0,26.88,26.92,26.87,26.89,1756180.0
2015-08-05 15:20:00,26.9,26.9,26.86,26.86,1531260.0,26.9,26.9,26.86,26.86,1531260.0
2015-08-05 15:30:00,26.86,26.86,26.81,26.82,1919800.0,26.86,26.86,26.81,26.82,1919800.0
2015-08-05 15:40:00,26.82,26.85,26.8,26.85,1083620.0,26.82,26.85,26.8,26.85,1083620.0
2015-08-05 15:50:00,26.85,26.87,26.83,26.85,2223300.0,26.85,26.87,26.83,26.85,2223300.0
2015-08-06 09:30:00,26.99,26.99,26.7,26.79,3566260.0,26.99,26.99,26.7,26.79,3566260.0
2015-08-06 09:40:00,26.8,26.97,26.78,26.95,2877620.0,26.8,26.97,26.78,26.95,2877620.0
2015-08-06 09:50:00,26.95,27.1,26.9,27.03,3768000.0,26.95,27.1,26.9,27.03,3768000.0
2015-08-06 10:00:00,27.04,27.07,26.96,27.04,1348780.0,27.04,27.07,26.96,27.04,1348780.0
2015-08-06 10:10:00,27.04,27.14,27.03,27.06,2456640.0,27.04,27.14,27.03,27.06,2456640.0
2015-08-06 10:20:00,27.06,27.06,26.93,26.97,1986360.0,27.06,27.06,26.93,26.97,1986360.0
2015-08-06 10:30:00,26.97,27.01,26.92,26.93,1225480.0,26.97,27.01,26.92,26.93,1225480.0
2015-08-06 10:40:00,26.93,27.01,26.93,26.98,865360.0,26.93,27.01,26.93,26.98,865360.0
2015-08-06 10:50:00,26.98,27.02,26.93,26.95,809100.0,26.98,27.02,26.93,26.95,809100.0
2015-08-06 11:00:00,26.94,26.95,26.81,26.84,2279140.0,26.94,26.95,26.81,26.84,2279140.0
2015-08-06 11:10:00,26.83,26.85,26.63,26.72,3120120.0,26.83,26.85,26.63,26.72,3120120.0
2015-08-06 11:20:00,26.72,26.82,26.63,26.64,1331600.0,26.72,26.82,26.63,26.64,1331600.0
2015-08-06 11:30:00,26.65,26.68,26.55,26.66,1884720.0,26.65,26.68,26.55,26.66,1884720.0
2015-08-06 11:40:00,26.64,26.72,26.6,26.69,1552060.0,26.64,26.72,26.6,26.69,1552060.0
2015-08-06 11:50:00,26.7,26.7,26.6,26.62,625000.0,26.7,26.7,26.6,26.62,625000.0
2015-08-06 12:00:00,26.6,26.61,26.53,26.55,1147000.0,26.6,26.61,26.53,26.55,1147000.0
2015-08-06 12:10:00,26.55,26.61,26.54,26.54,1503780.0,26.55,26.61,26.54,26.54,1503780.0
2015-08-06 12:20:00,26.54,26.6,26.47,26.57,1583320.0,26.54,26.6,26.47,26.57,1583320.0
2015-08-06 12:30:00,26.57,26.66,26.56,26.57,1543740.0,26.57,26.66,26.56,26.57,1543740.0
2015-08-06 12:40:00,26.56,26.58,26.52,26.56,647920.0,26.56,26.58,26.52,26.56,647920.0
2015-08-06 12:50:00,26.57,26.58,26.45,26.48,1235680.0,26.57,26.58,26.45,26.48,1235680.0
2015-08-06 13:00:00,26.48,26.53,26.46,26.49,491060.0,26.48,26.53,26.46,26.49,491060.0
2015-08-06 13:10:00,26.49,26.59,26.49,26.57,1071200.0,26.49,26.59,26.49,26.57,1071200.0
2015-08-06 13:20:00,26.58,26.65,26.55,26.64,1175480.0,26.58,26.65,26.55,26.64,1175480.0
2015-08-06 13:30:00,26.63,26.64,26.6,26.62,698500.0,26.63,26.64,26.6,26.62,698500.0
2015-08-06 13:40:00,26.62,26.64,26.58,26.61,422980.0,26.62,26.64,26.58,26.61,422980.0
2015-08-06 13:50:00,26.61,26.61,26.49,26.49,1039200.0,26.61,26.61,26.49,26.49,1039200.0
2015-08-06 14:00:00,26.52,26.52,26.38,26.43,2438700.0,26.52,26.52,26.38,26.43,2438700.0
2015-08-06 14:10:00,26.43,26.45,26.38,26.41,1848420.0,26.43,26.45,26.38,26.41,1848420.0
2015-08-06 14:20:00,26.42,26.45,26.38,26.42,1699160.0,26.42,26.45,26.38,26.42,1699160.0
2015-08-06 14:30:00,26.42,26.48,26.4,26.44,1110000.0,26.42,26.48,26.4,26.44,1110000.0
2015-08-06 14:40:00,26.46,26.56,26.44,26.54,1232760.0,26.46,26.56,26.44,26.54,1232760.0
2015-08-06 14:50:00,26.55,26.56,26.47,26.53,893100.0,26.55,26.56,26.47,26.53,893100.0
2015-08-06 15:00:00,26.52,26.54,26.48,26.5,699400.0,26.52,26.54,26.48,26.5,699400.0
2015-08-06 15:10:00,26.49,26.53,26.44,26.5,1157520.0,26.49,26.53,26.44,26.5,1157520.0
2015-08-06 15:20:00,26.48,26.53,26.42,26.43,1288840.0,26.48,26.53,26.42,26.43,1288840.0
2015-08-06 15:30:00,26.43,26.49,26.42,26.48,696360.0,26.43,26.49,26.42,26.48,696360.0
2015-08-06 15:40:00,26.49,26.57,26.47,26.56,1438540.0,26.49,26.57,26.47,26.56,1438540.0
2015-08-06 15:50:00,26.55,26.56,26.45,26.48,3958240.0,26.55,26.56,26.45,26.48,3958240.0
2015-08-07 09:30:00,26.46,26.47,26.18,26.27,3964320.0,26.46,26.47,26.18,26.27,3964320.0
2015-08-07 09:40:00,26.26,26.31,26.07,26.14,3494820.0,26.26,26.31,26.07,26.14,3494820.0
2015-08-07 09:50:00,26.12,26.32,26.08,26.28,2551780.0,26.12,26.32,26.08,26.28,2551780.0
2015-08-07 10:00:00,26.29,26.32,26.18,26.23,1480720.0,26.29,26.32,26.18,26.23,1480720.0
2015-08-07 10:10:00,26.21,26.28,26.21,26.23,1117020.0,26.21,26.28,26.21,26.23,1117020.0
2015-08-07 10:20:00,26.22,26.24,26.13,26.16,1362440.0,26.22,26.24,26.13,26.16,1362440.0
2015-08-07 10:30:00,26.16,26.2,26.11,26.15,1639280.0,26.16,26.2,26.11,26.15,1639280.0
2015-08-07 10:40:00,26.15,26.19,26.09,26.14,1336320.0,26.15,26.19,26.09,26.14,1336320.0
2015-08-07 10:50:00,26.15,26.19,26.06,26.11,1502780.0,26.15,26.19,26.06,26.11,1502780.0
2015-08-07 11:00:00,26.12,26.15,26.09,26.12,1126860.0,26.12,26.15,26.09,26.12,1126860.0
2015-08-07 11:10:00,26.11,26.12,25.96,25.96,2409080.0,26.11,26.12,25.96,25.96,2409080.0
2015-08-07 11:20:00,25.96,25.97,25.91,25.94,2441440.0,25.96,25.97,25.91,25.94,2441440.0
2015-08-07 11:30:00,25.95,25.95,25.91,25.94,1086120.0,25.95,25.95,25.91,25.94,1086120.0
2015-08-07 11:40:00,25.94,26.07,25.94,26.03,1190660.0,25.94,26.07,25.94,26.03,1190660.0
2015-08-07 11:50:00,26.04,26.1,26.02,26.1,1182540.0,26.04,26.1,26.02,26.1,1182540.0
2015-08-07 12:00:00,26.1,26.2,26.09,26.19,1421400.0,26.1,26.2,26.09,26.19,1421400.0
2015-08-07 12:10:00,26.19,26.21,26.16,26.21,1483360.0,26.19,26.21,26.16,26.21,1483360.0
2015-08-07 12:20:00,26.21,26.25,26.16,26.23,1795700.0,26.21,26.25,26.16,26.23,1795700.0
2015-08-07 12:30:00,26.23,26.24,26.16,26.24,2402960.0,26.23,26.24,26.16,26.24,2402960.0
2015-08-07 12:40:00,26.24,26.27,26.22,26.22,1043640.0,26.24,26.27,26.22,26.22,1043640.0
2015-08-07 12:50:00,26.23,26.23,26.11,26.14,1494740.0,26.23,26.23,26.11,26.14,1494740.0
2015-08-07 13:00:00,26.14,26.15,26.09,26.14,591420.0,26.14,26.15,26.09,26.14,591420.0
2015-08-07 13:10:00,26.14,26.14,26.07,26.08,343560.0,26.14,26.14,26.07,26.08,343560.0
2015-08-07 13:20:00,26.08,26.08,25.99,26.0,907300.0,26.08,26.08,25.99,26.0,907300.0
2015-08-07 13:30:00,26.0,26.04,25.99,26.03,1448100.0,26.0,26.04,25.99,26.03,1448100.0
2015-08-07 13:40:00,26.02,26.14,26.02,26.12,1654380.0,26.02,26.14,26.02,26.12,1654380.0
2015-08-07 13:50:00,26.13,26.15,26.07,26.09,787120.0,26.13,26.15,26.07,26.09,787120.0
2015-08-07 14:00:00,26.09,26.09,26.04,26.07,696400.0,26.09,26.09,26.04,26.07,696400.0
2015-08-07 14:10:00,26.06,26.11,26.05,26.06,676120.0,26.06,26.11,26.05,26.06,676120.0
2015-08-07 14:20:00,26.07,26.09,26.04,26.07,650780.0,26.07,26.09,26.04,26.07,650780.0
2015-08-07 14:30:00,26.08,26.15,26.06,26.12,1265160.0,26.08,26.15,26.06,26.12,1265160.0
2015-08-07 14:40:00,26.14,26.14,26.05,26.06,673900.0,26.14,26.14,26.05,26.06,673900.0
2015-08-07 14:50:00,26.06,26.12,26.06,26.12,834560.0,26.06,26.12,26.06,26.12,834560.0
2015-08-07 15:00:00,26.12,26.13,26.09,26.1,1009720.0,26.12,26.13,26.09,26.1,1009720.0
2015-08-07 15:10:00,26.1,26.12,26.04,26.07,1444600.0,26.1,26.12,26.04,26.07,1444600.0
2015-08-07 15:20:00,26.08,26.17,26.06,26.14,2366880.0,26.08,26.17,26.06,26.14,2366880.0
2015-08-07 15:30:00,26.14,26.19,26.12,26.17,2610060.0,26.14,26.19,26.12,26.17,2610060.0
2015-08-07 15:40:00,26.16,26.2,26.16,26.19,2377200.0,26.16,26.2,26.16,26.19,2377200.0
2015-08-07 15:50:00,26.19,26.19,26.1,26.13,5301080.0,26.19,26.19,26.1,26.13,5301080.0
2015-08-10 09:30:00,26.44,26.53,26.35,26.5,6287820.0,26.44,26.53,26.35,26.5,6287820.0
2015-08-10 09:40:00,26.49,26.61,26.49,26.53,3318680.0,26.49,26.61,26.49,26.53,3318680.0
2015-08-10 09:50:00,26.53,26.58,26.4,26.44,2374200.0,26.53,26.58,26.4,26.44,2374200.0
2015-08-10 10:00:00,26.44,26.46,26.33,26.42,1634920.0,26.44,26.46,26.33,26.42,1634920.0
2015-08-10 10:10:00,26.4,26.45,26.34,26.34,892200.0,26.4,26.45,26.34,26.34,892200.0
2015-08-10 10:20:00,26.34,26.38,26.29,26.29,967940.0,26.34,26.38,26.29,26.29,967940.0
2015-08-10 10:30:00,26.29,26.31,26.22,26.22,1042060.0,26.29,26.31,26.22,26.22,1042060.0
2015-08-10 10:40:00,26.22,26.28,26.2,26.26,541120.0,26.22,26.28,26.2,26.26,541120.0
2015-08-10 10:50:00,26.25,26.28,26.21,26.26,522800.0,26.25,26.28,26.21,26.26,522800.0
2015-08-10 11:00:00,26.27,26.3,26.22,26.24,1122240.0,26.27,26.3,26.22,26.24,1122240.0
2015-08-10 11:10:00,26.25,26.27,26.15,26.19,1161200.0,26.25,26.27,26.15,26.19,1161200.0
2015-08-10 11:20:00,26.17,26.24,26.15,26.22,810600.0,26.17,26.24,26.15,26.22,810600.0
2015-08-10 11:30:00,26.23,26.35,26.22,26.33,1219780.0,26.23,26.35,26.22,26.33,1219780.0
2015-08-10 11:40:00,26.33,26.39,26.3,26.39,723140.0,26.33,26.39,26.3,26.39,723140.0
2015-08-10 11:50:00,26.4,26.44,26.34,26.35,978440.0,26.4,26.44,26.34,26.35,978440.0
2015-08-10 12:00:00,26.37,26.4,26.35,26.38,324200.0,26.37,26.4,26.35,26.38,324200.0
2015-08-10 12:10:00,26.38,26.38,26.3,26.31,521620.0,26.38,26.38,26.3,26.31,521620.0
2015-08-10 12:20:00,26.32,26.37,26.31,26.34,374320.0,26.32,26.37,26.31,26.34,374320.0
2015-08-10 12:30:00,26.33,26.35,26.27,26.32,689840.0,26.33,26.35,26.27,26.32,689840.0
2015-08-10 12:40:00,26.32,26.35,26.3,26.34,378960.0,26.32,26.35,26.3,26.34,378960.0
2015-08-10 12:50:00,26.33,26.33,26.25,26.26,452960.0,26.33,26.33,26.25,26.26,452960.0
2015-08-10 13:00:00,26.27,26.31,26.26,26.3,203740.0,26.27,26.31,26.26,26.3,203740.0
2015-08-10 13:10:00,26.3,26.32,26.28,26.29,260040.0,26.3,26.32,26.28,26.29,260040.0
2015-08-10 13:20:00,26.29,26.31,26.26,26.26,397940.0,26.29,26.31,26.26,26.26,397940.0
2015-08-10 13:30:00,26.27,26.3,26.26,26.29,456060.0,26.27,26.3,26.26,26.29,456060.0
2015-08-10 13:40:00,26.29,26.31,26.25,26.29,1304360.0,26.29,26.31,26.25,26.29,1304360.0
2015-08-10 13:50:00,26.28,26.33,26.28,26.32,251520.0,26.28,26.33,26.28,26.32,251520.0
2015-08-10 14:00:00,26.33,26.34,26.29,26.33,168840.0,26.33,26.34,26.29,26.33,168840.0
2015-08-10 14:10:00,26.32,26.34,26.29,26.32,752280.0,26.32,26.34,26.29,26.32,752280.0
2015-08-10 14:20:00,26.32,26.33,26.26,26.3,951220.0,26.32,26.33,26.26,26.3,951220.0
2015-08-10 14:30:00,26.28,26.31,26.24,26.27,1499760.0,26.28,26.31,26.24,26.27,1499760.0
2015-08-10 14:40:00,26.27,26.29,26.24,26.27,559900.0,26.27,26.29,26.24,26.27,559900.0
2015-08-10 14:50:00,26.27,26.27,26.23,26.26,547360.0,26.27,26.27,26.23,26.26,547360.0
2015-08-10 15:00:00,26.26,26.28,26.24,26.26,715160.0,26.26,26.28,26.24,26.26,715160.0
2015-08-10 15:10:00,26.26,26.27,26.25,26.25,964100.0,26.26,26.27,26.25,26.25,964100.0
2015-08-10 15:20:00,26.25,26.27,26.22,26.24,703500.0,26.25,26.27,26.22,26.24,703500.0
2015-08-10 15:30:00,26.23,26.25,26.21,26.22,443920.0,26.23,26.25,26.21,26.22,443920.0
2015-08-10 15:40:00,26.22,26.25,26.22,26.23,599280.0,26.22,26.25,26.22,26.23,599280.0
2015-08-10 15:50:00,26.24,26.24,26.18,26.2,2811860.0,26.24,26.24,26.18,26.2,2811860.0
2015-08-11 09:30:00,26.18,26.36,26.1,26.29,3676600.0,26.18,26.36,26.1,26.29,3676600.0
2015-08-11 09:40:00,26.29,26.45,26.26,26.36,2987920.0,26.29,26.45,26.26,26.36,2987920.0
2015-08-11 09:50:00,26.37,26.43,26.32,26.37,1913060.0,26.37,26.43,26.32,26.37,1913060.0
2015-08-11 10:00:00,26.36,26.4,26.27,26.37,1311600.0,26.36,26.4,26.27,26.37,1311600.0
2015-08-11 10:10:00,26.35,26.36,26.26,26.33,1035660.0,26.35,26.36,26.26,26.33,1035660.0
2015-08-11 10:20:00,26.33,26.44,26.33,26.36,1970460.0,26.33,26.44,26.33,26.36,1970460.0
2015-08-11 10:30:00,26.35,26.39,26.31,26.33,827540.0,26.35,26.39,26.31,26.33,827540.0
2015-08-11 10:40:00,26.33,26.37,26.32,26.35,509880.0,26.33,26.37,26.32,26.35,509880.0
2015-08-11 10:50:00,26.34,26.38,26.28,26.32,665100.0,26.34,26.38,26.28,26.32,665100.0
2015-08-11 11:00:00,26.31,26.35,26.13,26.19,1208160.0,26.31,26.35,26.13,26.19,1208160.0
2015-08-11 11:10:00,26.18,26.25,26.15,26.25,673740.0,26.18,26.25,26.15,26.25,673740.0
2015-08-11 11:20:00,26.23,26.26,26.16,26.18,809900.0,26.23,26.26,26.16,26.18,809900.0
2015-08-11 11:30:00,26.18,26.26,26.18,26.25,405940.0,26.18,26.26,26.18,26.25,405940.0
2015-08-11 11:40:00,26.24,26.26,26.16,26.18,460180.0,26.24,26.26,26.16,26.18,460180.0
2015-08-11 11:50:00,26.18,26.22,26.12,26.15,639180.0,26.18,26.22,26.12,26.15,639180.0
2015-08-11 12:00:00,26.16,26.18,26.14,26.18,326980.0,26.16,26.18,26.14,26.18,326980.0
2015-08-11 12:10:00,26.17,26.2,26.17,26.18,302060.0,26.17,26.2,26.17,26.18,302060.0
2015-08-11 12:20:00,26.18,26.2,26.16,26.18,258500.0,26.18,26.2,26.16,26.18,258500.0
2015-08-11 12:30:00,26.19,26.25,26.19,26.24,591920.0,26.19,26.25,26.19,26.24,591920.0
2015-08-11 12:40:00,26.23,26.24,26.21,26.24,316540.0,26.23,26.24,26.21,26.24,316540.0
2015-08-11 12:50:00,26.22,26.23,26.15,26.15,462680.0,26.22,26.23,26.15,26.15,462680.0
2015-08-11 13:00:00,26.15,26.18,26.11,26.15,763240.0,26.15,26.18,26.11,26.15,763240.0
2015-08-11 13:10:00,26.16,26.19,26.11,26.13,619320.0,26.16,26.19,26.11,26.13,619320.0
2015-08-11 13:20:00,26.12,26.19,26.1,26.18,499340.0,26.12,26.19,26.1,26.18,499340.0
2015-08-11 13:30:00,26.16,26.23,26.14,26.17,642320.0,26.16,26.23,26.14,26.17,642320.0
2015-08-11 13:40:00,26.15,26.19,26.13,26.14,707620.0,26.15,26.19,26.13,26.14,707620.0
2015-08-11 13:50:00,26.15,26.18,26.13,26.14,709080.0,26.15,26.18,26.13,26.14,709080.0
2015-08-11 14:00:00,26.13,26.19,26.11,26.18,565600.0,26.13,26.19,26.11,26.18,565600.0
2015-08-11 14:10:00,26.17,26.2,26.11,26.15,371800.0,26.17,26.2,26.11,26.15,371800.0
2015-08-11 14:20:00,26.14,26.22,26.12,26.2,851140.0,26.14,26.22,26.12,26.2,851140.0
2015-08-11 14:30:00,26.21,26.22,26.16,26.21,600840.0,26.21,26.22,26.16,26.21,600840.0
2015-08-11 14:40:00,26.21,26.25,26.2,26.21,784080.0,26.21,26.25,26.2,26.21,784080.0
2015-08-11 14:50:00,26.2,26.26,26.18,26.23,592440.0,26.2,26.26,26.18,26.23,592440.0
2015-08-11 15:00:00,26.24,26.28,26.21,26.23,999060.0,26.24,26.28,26.21,26.23,999060.0
2015-08-11 15:10:00,26.21,26.3,26.21,26.27,586720.0,26.21,26.3,26.21,26.27,586720.0
2015-08-11 15:20:00,26.27,26.35,26.27,26.31,1641820.0,26.27,26.35,26.27,26.31,1641820.0
2015-08-11 15:30:00,26.31,26.36,26.26,26.36,1769560.0,26.31,26.36,26.26,26.36,1769560.0
2015-08-11 15:40:00,26.36,26.4,26.33,26.36,1508300.0,26.36,26.4,26.33,26.36,1508300.0
2015-08-11 15:50:00,26.35,26.44,26.33,26.4,3827720.0,26.35,26.44,26.33,26.4,3827720.0
2015-08-12 09:30:00,26.19,26.34,26.16,26.21,2257600.0,26.19,26.34,26.16,26.21,2257600.0
2015-08-12 09:40:00,26.17,26.23,26.05,26.05,1398300.0,26.17,26.23,26.05,26.05,1398300.0
2015-08-12 09:50:00,26.05,26.14,26.01,26.08,1383940.0,26.05,26.14,26.01,26.08,1383940.0
2015-08-12 10:00:00,26.09,26.15,26.05,26.07,1099380.0,26.09,26.15,26.05,26.07,1099380.0
2015-08-12 10:10:00,26.06,26.09,25.86,25.89,2882400.0,26.06,26.09,25.86,25.89,2882400.0
2015-08-12 10:20:00,25.91,25.91,25.7,25.77,3738860.0,25.91,25.91,25.7,25.77,3738860.0
2015-08-12 10:30:00,25.76,25.82,25.65,25.82,4364420.0,25.76,25.82,25.65,25.82,4364420.0
2015-08-12 10:40:00,25.83,25.86,25.76,25.77,2286120.0,25.83,25.86,25.76,25.77,2286120.0
2015-08-12 10:50:00,25.76,25.77,25.66,25.7,1697960.0,25.76,25.77,25.66,25.7,1697960.0
2015-08-12 11:00:00,25.7,25.81,25.7,25.76,2102100.0,25.7,25.81,25.7,25.76,2102100.0
2015-08-12 11:10:00,25.77,25.95,25.76,25.92,2233240.0,25.77,25.95,25.76,25.92,2233240.0
2015-08-12 11:20:00,25.93,25.97,25.88,25.96,1989600.0,25.93,25.97,25.88,25.96,1989600.0
2015-08-12 11:30:00,25.96,26.02,25.91,25.93,1837680.0,25.96,26.02,25.91,25.93,1837680.0
2015-08-12 11:40:00,25.94,26.0,25.88,25.91,1450800.0,25.94,26.0,25.88,25.91,1450800.0
2015-08-12 11:50:00,25.91,25.94,25.83,25.85,1327340.0,25.91,25.94,25.83,25.85,1327340.0
2015-08-12 12:00:00,25.85,25.9,25.82,25.85,817440.0,25.85,25.9,25.82,25.85,817440.0
2015-08-12 12:10:00,25.87,25.98,25.85,25.94,984480.0,25.87,25.98,25.85,25.94,984480.0
2015-08-12 12:20:00,25.94,25.99,25.88,25.99,1156920.0,25.94,25.99,25.88,25.99,1156920.0
2015-08-12 12:30:00,25.99,26.07,25.97,26.06,1504120.0,25.99,26.07,25.97,26.06,1504120.0
2015-08-12 12:40:00,26.05,26.07,26.0,26.03,824780.0,26.05,26.07,26.0,26.03,824780.0
2015-08-12 12:50:00,26.03,26.08,26.0,26.02,597800.0,26.03,26.08,26.0,26.02,597800.0
2015-08-12 13:00:00,26.03,26.17,26.01,26.09,1463240.0,26.03,26.17,26.01,26.09,1463240.0
2015-08-12 13:10:00,26.09,26.17,26.08,26.17,995720.0,26.09,26.17,26.08,26.17,995720.0
2015-08-12 13:20:00,26.17,26.18,26.09,26.12,2108820.0,26.17,26.18,26.09,26.12,2108820.0
2015-08-12 13:30:00,26.13,26.13,26.09,26.1,867760.0,26.13,26.13,26.09,26.1,867760.0
2015-08-12 13:40:00,26.1,26.19,26.08,26.18,495880.0,26.1,26.19,26.08,26.18,495880.0
2015-08-12 13:50:00,26.19,26.24,26.16,26.21,1177540.0,26.19,26.24,26.16,26.21,1177540.0
2015-08-12 14:00:00,26.21,26.28,26.16,26.28,883060.0,26.21,26.28,26.16,26.28,883060.0
2015-08-12 14:10:00,26.28,26.28,26.21,26.24,2136780.0,26.28,26.28,26.21,26.24,2136780.0
2015-08-12 14:20:00,26.24,26.27,26.14,26.16,816680.0,26.24,26.27,26.14,26.16,816680.0
2015-08-12 14:30:00,26.16,26.22,26.13,26.21,582700.0,26.16,26.22,26.13,26.21,582700.0
2015-08-12 14:40:00,26.22,26.26,26.2,26.24,624560.0,26.22,26.26,26.2,26.24,624560.0
2015-08-12 14:50:00,26.23,26.29,26.21,26.27,841940.0,26.23,26.29,26.21,26.27,841940.0
2015-08-12 15:00:00,26.28,26.33,26.26,26.33,1462820.0,26.28,26.33,26.26,26.33,1462820.0
2015-08-12 15:10:00,26.32,26.33,26.27,26.3,1185400.0,26.32,26.33,26.27,26.3,1185400.0
2015-08-12 15:20:00,26.3,26.34,26.29,26.34,1256720.0,26.3,26.34,26.29,26.34,1256720.0
2015-08-12 15:30:00,26.34,26.38,26.32,26.35,1198400.0,26.34,26.38,26.32,26.35,1198400.0
2015-08-12 15:40:00,26.33,26.36,26.3,26.34,1109900.0,26.33,26.36,26.3,26.34,1109900.0
2015-08-12 15:50:00,26.33,26.34,26.27,26.3,3147360.0,26.33,26.34,26.27,26.3,3147360.0
2015-08-13 09:30:00,26.37,26.55,26.27,26.39,3027500.0,26.37,26.55,26.27,26.39,3027500.0
2015-08-13 09:40:00,26.37,26.5,26.36,26.43,1483020.0,26.37,26.5,26.36,26.43,1483020.0
2015-08-13 09:50:00,26.44,26.54,26.4,26.53,1743980.0,26.44,26.54,26.4,26.53,1743980.0
2015-08-13 10:00:00,26.54,26.57,26.41,26.47,1989280.0,26.54,26.57,26.41,26.47,1989280.0
2015-08-13 10:10:00,26.48,26.51,26.43,26.49,1406760.0,26.48,26.51,26.43,26.49,1406760.0
2015-08-13 10:20:00,26.49,26.59,26.48,26.59,1700680.0,26.49,26.59,26.48,26.59,1700680.0
2015-08-13 10:30:00,26.59,26.68,26.55,26.67,1966580.0,26.59,26.68,26.55,26.67,1966580.0
2015-08-13 10:40:00,26.66,26.69,26.63,26.64,1462700.0,26.66,26.69,26.63,26.64,1462700.0
2015-08-13 10:50:00,26.64,26.68,26.6,26.6,1409240.0,26.64,26.68,26.6,26.6,1409240.0
2015-08-13 11:00:00,26.61,26.64,26.5,26.52,1055980.0,26.61,26.64,26.5,26.52,1055980.0
2015-08-13 11:10:00,26.52,26.63,26.5,26.62,718200.0,26.52,26.63,26.5,26.62,718200.0
2015-08-13 11:20:00,26.61,26.61,26.55,26.61,594980.0,26.61,26.61,26.55,26.61,594980.0
2015-08-13 11:30:00,26.61,26.66,26.57,26.66,733240.0,26.61,26.66,26.57,26.66,733240.0
2015-08-13 11:40:00,26.66,26.67,26.61,26.66,627340.0,26.66,26.67,26.61,26.66,627340.0
2015-08-13 11:50:00,26.65,26.67,26.59,26.63,453340.0,26.65,26.67,26.59,26.63,453340.0
2015-08-13 12:00:00,26.63,26.67,26.61,26.64,478660.0,26.63,26.67,26.61,26.64,478660.0
2015-08-13 12:10:00,26.63,26.65,26.61,26.64,615380.0,26.63,26.65,26.61,26.64,615380.0
2015-08-13 12:20:00,26.64,26.67,26.62,26.64,763780.0,26.64,26.67,26.62,26.64,763780.0
2015-08-13 12:30:00,26.65,26.67,26.64,26.66,1197780.0,26.65,26.67,26.64,26.66,1197780.0
2015-08-13 12:40:00,26.66,26.7,26.64,26.67,1057740.0,26.66,26.7,26.64,26.67,1057740.0
2015-08-13 12:50:00,26.67,26.73,26.67,26.69,1290520.0,26.67,26.73,26.67,26.69,1290520.0
2015-08-13 13:00:00,26.69,26.73,26.69,26.71,516840.0,26.69,26.73,26.69,26.71,516840.0
2015-08-13 13:10:00,26.71,26.73,26.69,26.69,993280.0,26.71,26.73,26.69,26.69,993280.0
2015-08-13 13:20:00,26.7,26.72,26.69,26.71,496700.0,26.7,26.72,26.69,26.71,496700.0
2015-08-13 13:30:00,26.72,26.72,26.68,26.68,1052760.0,26.72,26.72,26.68,26.68,1052760.0
2015-08-13 13:40:00,26.69,26.71,26.66,26.7,410860.0,26.69,26.71,26.66,26.7,410860.0
2015-08-13 13:50:00,26.7,26.7,26.65,26.68,448880.0,26.7,26.7,26.65,26.68,448880.0
2015-08-13 14:00:00,26.69,26.71,26.65,26.71,856300.0,26.69,26.71,26.65,26.71,856300.0
2015-08-13 14:10:00,26.71,26.73,26.69,26.71,774100.0,26.71,26.73,26.69,26.71,774100.0
2015-08-13 14:20:00,26.71,26.72,26.68,26.71,307840.0,26.71,26.72,26.68,26.71,307840.0
2015-08-13 14:30:00,26.7,26.72,26.69,26.7,341400.0,26.7,26.72,26.69,26.7,341400.0
2015-08-13 14:40:00,26.7,26.72,26.69,26.71,835060.0,26.7,26.72,26.69,26.71,835060.0
2015-08-13 14:50:00,26.7,26.72,26.69,26.7,426360.0,26.7,26.72,26.69,26.7,426360.0
2015-08-13 15:00:00,26.7,26.71,26.67,26.67,798280.0,26.7,26.71,26.67,26.67,798280.0
2015-08-13 15:10:00,26.67,26.7,26.66,26.68,880480.0,26.67,26.7,26.66,26.68,880480.0
2015-08-13 15:20:00,26.68,26.69,26.61,26.61,1546040.0,26.68,26.69,26.61,26.61,1546040.0
2015-08-13 15:30:00,26.6,26.61,26.51,26.53,1674760.0,26.6,26.61,26.51,26.53,1674760.0
2015-08-13 15:40:00,26.52,26.55,26.47,26.51,1227360.0,26.52,26.55,26.47,26.51,1227360.0
2015-08-13 15:50:00,26.51,26.55,26.48,26.51,3388580.0,26.51,26.55,26.48,26.51,3388580.0
2015-08-14 09:30:00,26.41,26.58,26.41,26.48,1962900.0,26.41,26.58,26.41,26.48,1962900.0
2015-08-14 09:40:00,26.48,26.56,26.48,26.48,1403520.0,26.48,26.56,26.48,26.48,1403520.0
2015-08-14 09:50:00,26.5,26.61,26.5,26.59,1309700.0,26.5,26.61,26.5,26.59,1309700.0
2015-08-14 10:00:00,26.6,26.66,26.58,26.65,1133720.0,26.6,26.66,26.58,26.65,1133720.0
2015-08-14 10:10:00,26.66,26.66,26.59,26.59,948880.0,26.66,26.66,26.59,26.59,948880.0
2015-08-14 10:20:00,26.61,26.66,26.59,26.6,770100.0,26.61,26.66,26.59,26.6,770100.0
2015-08-14 10:30:00,26.61,26.65,26.58,26.63,376000.0,26.61,26.65,26.58,26.63,376000.0
2015-08-14 10:40:00,26.65,26.66,26.56,26.59,705540.0,26.65,26.66,26.56,26.59,705540.0
2015-08-14 10:50:00,26.58,26.62,26.58,26.58,413480.0,26.58,26.62,26.58,26.58,413480.0
2015-08-14 11:00:00,26.57,26.62,26.57,26.6,609000.0,26.57,26.62,26.57,26.6,609000.0
2015-08-14 11:10:00,26.59,26.62,26.55,26.57,643940.0,26.59,26.62,26.55,26.57,643940.0
2015-08-14 11:20:00,26.57,26.6,26.53,26.59,557820.0,26.57,26.6,26.53,26.59,557820.0
2015-08-14 11:30:00,26.59,26.59,26.55,26.59,327680.0,26.59,26.59,26.55,26.59,327680.0
2015-08-14 11:40:00,26.59,26.71,26.59,26.65,2052040.0,26.59,26.71,26.59,26.65,2052040.0
2015-08-14 11:50:00,26.64,26.68,26.63,26.67,461340.0,26.64,26.68,26.63,26.67,461340.0
2015-08-14 12:00:00,26.66,26.71,26.61,26.64,1127060.0,26.66,26.71,26.61,26.64,1127060.0
2015-08-14 12:10:00,26.63,26.66,26.58,26.61,545780.0,26.63,26.66,26.58,26.61,545780.0
2015-08-14 12:20:00,26.59,26.63,26.57,26.6,633520.0,26.59,26.63,26.57,26.6,633520.0
2015-08-14 12:30:00,26.61,26.65,26.58,26.6,939380.0,26.61,26.65,26.58,26.6,939380.0
2015-08-14 12:40:00,26.6,26.65,26.57,26.58,817940.0,26.6,26.65,26.57,26.58,817940.0
2015-08-14 12:50:00,26.58,26.61,26.57,26.58,372640.0,26.58,26.61,26.57,26.58,372640.0
2015-08-14 13:00:00,26.58,26.6,26.58,26.6,524800.0,26.58,26.6,26.58,26.6,524800.0
2015-08-14 13:10:00,26.6,26.61,26.57,26.6,459200.0,26.6,26.61,26.57,26.6,459200.0
2015-08-14 13:20:00,26.61,26.61,26.58,26.59,435880.0,26.61,26.61,26.58,26.59,435880.0
2015-08-14 13:30:00,26.6,26.62,26.58,26.58,330100.0,26.6,26.62,26.58,26.58,330100.0
2015-08-14 13:40:00,26.58,26.6,26.57,26.58,391660.0,26.58,26.6,26.57,26.58,391660.0
2015-08-14 13:50:00,26.58,26.58,26.53,26.54,648140.0,26.58,26.58,26.53,26.54,648140.0
2015-08-14 14:00:00,26.55,26.59,26.53,26.57,518800.0,26.55,26.59,26.53,26.57,518800.0
2015-08-14 14:10:00,26.57,26.58,26.55,26.56,445300.0,26.57,26.58,26.55,26.56,445300.0
2015-08-14 14:20:00,26.56,26.61,26.56,26.59,494660.0,26.56,26.61,26.56,26.59,494660.0
2015-08-14 14:30:00,26.58,26.61,26.57,26.6,283640.0,26.58,26.61,26.57,26.6,283640.0
2015-08-14 14:40:00,26.6,26.6,26.56,26.57,255360.0,26.6,26.6,26.56,26.57,255360.0
2015-08-14 14:50:00,26.58,26.59,26.55,26.56,411620.0,26.58,26.59,26.55,26.56,411620.0
2015-08-14 15:00:00,26.58,26.59,26.56,26.58,597460.0,26.58,26.59,26.56,26.58,597460.0
2015-08-14 15:10:00,26.6,26.63,26.59,26.61,913840.0,26.6,26.63,26.59,26.61,913840.0
2015-08-14 15:20:00,26.61,26.64,26.61,26.61,574960.0,26.61,26.64,26.61,26.61,574960.0
2015-08-14 15:30:00,26.62,26.63,26.6,26.62,805980.0,26.62,26.63,26.6,26.62,805980.0
2015-08-14 15:40:00,26.62,26.62,26.6,26.6,1158540.0,26.62,26.62,26.6,26.6,1158540.0
2015-08-14 15:50:00,26.6,26.61,26.57,26.58,2754960.0,26.6,26.61,26.57,26.58,2754960.0
2015-08-17 09:30:00,26.56,26.66,26.53,26.63,3411940.0,26.56,26.66,26.53,26.63,3411940.0
2015-08-17 09:40:00,26.62,26.63,26.41,26.48,1684620.0,26.62,26.63,26.41,26.48,1684620.0
2015-08-17 09:50:00,26.47,26.54,26.4,26.43,1480620.0,26.47,26.54,26.4,26.43,1480620.0
2015-08-17 10:00:00,26.42,26.44,26.36,26.4,1476840.0,26.42,26.44,26.36,26.4,1476840.0
2015-08-17 10:10:00,26.4,26.49,26.36,26.49,1710440.0,26.4,26.49,26.36,26.49,1710440.0
2015-08-17 10:20:00,26.48,26.52,26.42,26.45,1062920.0,26.48,26.52,26.42,26.45,1062920.0
2015-08-17 10:30:00,26.46,26.57,26.44,26.51,1101020.0,26.46,26.57,26.44,26.51,1101020.0
2015-08-17 10:40:00,26.5,26.59,26.49,26.54,813820.0,26.5,26.59,26.49,26.54,813820.0
2015-08-17 10:50:00,26.54,26.64,26.53,26.62,941600.0,26.54,26.64,26.53,26.62,941600.0
2015-08-17 11:00:00,26.62,26.69,26.62,26.69,768120.0,26.62,26.69,26.62,26.69,768120.0
2015-08-17 11:10:00,26.69,26.72,26.66,26.68,829860.0,26.69,26.72,26.66,26.68,829860.0
2015-08-17 11:20:00,26.69,26.7,26.6,26.64,548560.0,26.69,26.7,26.6,26.64,548560.0
2015-08-17 11:30:00,26.64,26.68,26.6,26.67,520500.0,26.64,26.68,26.6,26.67,520500.0
2015-08-17 11:40:00,26.66,26.67,26.63,26.67,273180.0,26.66,26.67,26.63,26.67,273180.0
2015-08-17 11:50:00,26.67,26.67,26.6,26.66,375700.0,26.67,26.67,26.6,26.66,375700.0
2015-08-17 12:00:00,26.66,26.7,26.65,26.68,261940.0,26.66,26.7,26.65,26.68,261940.0
2015-08-17 12:10:00,26.68,26.71,26.67,26.67,433080.0,26.68,26.71,26.67,26.67,433080.0
2015-08-17 12:20:00,26.68,26.81,26.68,26.8,1396860.0,26.68,26.81,26.68,26.8,1396860.0
2015-08-17 12:30:00,26.8,26.86,26.79,26.83,887940.0,26.8,26.86,26.79,26.83,887940.0
2015-08-17 12:40:00,26.83,26.85,26.81,26.82,554560.0,26.83,26.85,26.81,26.82,554560.0
2015-08-17 12:50:00,26.84,26.9,26.82,26.89,730160.0,26.84,26.9,26.82,26.89,730160.0
2015-08-17 13:00:00,26.89,26.92,26.85,26.88,630420.0,26.89,26.92,26.85,26.88,630420.0
2015-08-17 13:10:00,26.87,26.89,26.84,26.85,575520.0,26.87,26.89,26.84,26.85,575520.0
2015-08-17 13:20:00,26.85,26.91,26.85,26.89,669740.0,26.85,26.91,26.85,26.89,669740.0
2015-08-17 13:30:00,26.89,26.94,26.89,26.92,840160.0,26.89,26.94,26.89,26.92,840160.0
2015-08-17 13:40:00,26.92,26.93,26.83,26.84,1073300.0,26.92,26.93,26.83,26.84,1073300.0
2015-08-17 13:50:00,26.83,26.87,26.83,26.83,893340.0,26.83,26.87,26.83,26.83,893340.0
2015-08-17 14:00:00,26.83,26.86,26.82,26.82,522900.0,26.83,26.86,26.82,26.82,522900.0
2015-08-17 14:10:00,26.85,26.86,26.79,26.8,1237700.0,26.85,26.86,26.79,26.8,1237700.0
2015-08-17 14:20:00,26.79,26.82,26.78,26.79,733520.0,26.79,26.82,26.78,26.79,733520.0
2015-08-17 14:30:00,26.79,26.81,26.77,26.79,1040880.0,26.79,26.81,26.77,26.79,1040880.0
2015-08-17 14:40:00,26.79,26.8,26.76,26.79,699300.0,26.79,26.8,26.76,26.79,699300.0
2015-08-17 14:50:00,26.78,26.79,26.76,26.78,623120.0,26.78,26.79,26.76,26.78,623120.0
2015-08-17 15:00:00,26.79,26.79,26.77,26.78,518500.0,26.79,26.79,26.77,26.78,518500.0
2015-08-17 15:10:00,26.78,26.79,26.75,26.79,842340.0,26.78,26.79,26.75,26.79,842340.0
2015-08-17 15:20:00,26.79,26.79,26.75,26.78,448500.0,26.79,26.79,26.75,26.78,448500.0
2015-08-17 15:30:00,26.78,26.79,26.74,26.76,984780.0,26.78,26.79,26.74,26.76,984780.0
2015-08-17 15:40:00,26.75,26.77,26.7,26.71,2051480.0,26.75,26.77,26.7,26.71,2051480.0
2015-08-17 15:50:00,26.71,26.79,26.7,26.76,3334720.0,26.71,26.79,26.7,26.76,3334720.0
2015-08-18 09:30:00,26.75,26.86,26.68,26.81,2154800.0,26.75,26.86,26.68,26.81,2154800.0
2015-08-18 09:40:00,26.81,26.91,26.77,26.9,2060740.0,26.81,26.91,26.77,26.9,2060740.0
2015-08-18 09:50:00,26.88,26.9,26.76,26.84,1028500.0,26.88,26.9,26.76,26.84,1028500.0
2015-08-18 10:00:00,26.85,26.95,26.82,26.95,1295860.0,26.85,26.95,26.82,26.95,1295860.0
2015-08-18 10:10:00,26.93,26.95,26.81,26.85,847460.0,26.93,26.95,26.81,26.85,847460.0
2015-08-18 10:20:00,26.86,26.92,26.86,26.9,635060.0,26.86,26.92,26.86,26.9,635060.0
2015-08-18 10:30:00,26.9,26.93,26.87,26.9,619840.0,26.9,26.93,26.87,26.9,619840.0
2015-08-18 10:40:00,26.9,26.91,26.85,26.88,598580.0,26.9,26.91,26.85,26.88,598580.0
2015-08-18 10:50:00,26.87,26.94,26.86,26.94,576240.0,26.87,26.94,26.86,26.94,576240.0
2015-08-18 11:00:00,26.92,26.94,26.88,26.92,472400.0,26.92,26.94,26.88,26.92,472400.0
2015-08-18 11:10:00,26.93,26.97,26.91,26.94,915480.0,26.93,26.97,26.91,26.94,915480.0
2015-08-18 11:20:00,26.94,26.96,26.88,26.89,805100.0,26.94,26.96,26.88,26.89,805100.0
2015-08-18 11:30:00,26.9,26.91,26.86,26.86,874480.0,26.9,26.91,26.86,26.86,874480.0
2015-08-18 11:40:00,26.88,26.9,26.86,26.87,1755580.0,26.88,26.9,26.86,26.87,1755580.0
2015-08-18 11:50:00,26.87,26.89,26.86,26.88,874500.0,26.87,26.89,26.86,26.88,874500.0
2015-08-18 12:00:00,26.88,26.89,26.86,26.86,277040.0,26.88,26.89,26.86,26.86,277040.0
2015-08-18 12:10:00,26.87,26.87,26.8,26.81,623320.0,26.87,26.87,26.8,26.81,623320.0
2015-08-18 12:20:00,26.81,26.82,26.76,26.81,569720.0,26.81,26.82,26.76,26.81,569720.0
2015-08-18 12:30:00,26.79,26.81,26.78,26.78,424160.0,26.79,26.81,26.78,26.78,424160.0
2015-08-18 12:40:00,26.78,26.8,26.75,26.77,508080.0,26.78,26.8,26.75,26.77,508080.0
2015-08-18 12:50:00,26.78,26.78,26.71,26.72,807060.0,26.78,26.78,26.71,26.72,807060.0
2015-08-18 13:00:00,26.71,26.75,26.69,26.71,800540.0,26.71,26.75,26.69,26.71,800540.0
2015-08-18 13:10:00,26.71,26.74,26.69,26.74,419580.0,26.71,26.74,26.69,26.74,419580.0
2015-08-18 13:20:00,26.74,26.76,26.71,26.76,370780.0,26.74,26.76,26.71,26.76,370780.0
2015-08-18 13:30:00,26.76,26.77,26.72,26.72,461940.0,26.76,26.77,26.72,26.72,461940.0
2015-08-18 13:40:00,26.72,26.73,26.68,26.68,531400.0,26.72,26.73,26.68,26.68,531400.0
2015-08-18 13:50:00,26.68,26.71,26.65,26.71,378640.0,26.68,26.71,26.65,26.71,378640.0
2015-08-18 14:00:00,26.69,26.72,26.68,26.7,556580.0,26.69,26.72,26.68,26.7,556580.0
2015-08-18 14:10:00,26.71,26.79,26.71,26.76,777080.0,26.71,26.79,26.71,26.76,777080.0
2015-08-18 14:20:00,26.78,26.8,26.75,26.78,1053100.0,26.78,26.8,26.75,26.78,1053100.0
2015-08-18 14:30:00,26.77,26.79,26.74,26.78,513960.0,26.77,26.79,26.74,26.78,513960.0
2015-08-18 14:40:00,26.79,26.79,26.74,26.76,266980.0,26.79,26.79,26.74,26.76,266980.0
2015-08-18 14:50:00,26.76,26.77,26.74,26.75,495920.0,26.76,26.77,26.74,26.75,495920.0
2015-08-18 15:00:00,26.75,26.79,26.75,26.79,499500.0,26.75,26.79,26.75,26.79,499500.0
2015-08-18 15:10:00,26.79,26.79,26.76,26.77,449560.0,26.79,26.79,26.76,26.77,449560.0
2015-08-18 15:20:00,26.77,26.77,26.71,26.75,647840.0,26.77,26.77,26.71,26.75,647840.0
2015-08-18 15:30:00,26.76,26.78,26.74,26.75,743500.0,26.76,26.78,26.74,26.75,743500.0
2015-08-18 15:40:00,26.74,26.77,26.74,26.77,988560.0,26.74,26.77,26.74,26.77,988560.0
2015-08-18 15:50:00,26.77,26.77,26.75,26.75,2593540.0,26.77,26.77,26.75,26.75,2593540.0
2015-08-19 09:30:00,26.69,26.75,26.45,26.59,2280520.0,26.69,26.75,26.45,26.59,2280520.0
2015-08-19 09:40:00,26.59,26.64,26.55,26.58,818320.0,26.59,26.64,26.55,26.58,818320.0
2015-08-19 09:50:00,26.57,26.58,26.5,26.5,1040100.0,26.57,26.58,26.5,26.5,1040100.0
2015-08-19 10:00:00,26.52,26.64,26.49,26.59,1058880.0,26.52,26.64,26.49,26.59,1058880.0
2015-08-19 10:10:00,26.59,26.65,26.55,26.61,823980.0,26.59,26.65,26.55,26.61,823980.0
2015-08-19 10:20:00,26.6,26.61,26.56,26.59,290300.0,26.6,26.61,26.56,26.59,290300.0
2015-08-19 10:30:00,26.59,26.6,26.53,26.59,437840.0,26.59,26.6,26.53,26.59,437840.0
2015-08-19 10:40:00,26.59,26.6,26.51,26.56,587840.0,26.59,26.6,26.51,26.56,587840.0
2015-08-19 10:50:00,26.55,26.58,26.5,26.58,1014180.0,26.55,26.58,26.5,26.58,1014180.0
2015-08-19 11:00:00,26.57,26.65,26.57,26.61,534920.0,26.57,26.65,26.57,26.61,534920.0
2015-08-19 11:10:00,26.6,26.64,26.57,26.58,385160.0,26.6,26.64,26.57,26.58,385160.0
2015-08-19 11:20:00,26.58,26.6,26.5,26.52,1033740.0,26.58,26.6,26.5,26.52,1033740.0
2015-08-19 11:30:00,26.52,26.55,26.5,26.54,373480.0,26.52,26.55,26.5,26.54,373480.0
2015-08-19 11:40:00,26.54,26.54,26.46,26.46,568980.0,26.54,26.54,26.46,26.46,568980.0
2015-08-19 11:50:00,26.45,26.53,26.45,26.49,503660.0,26.45,26.53,26.45,26.49,503660.0
2015-08-19 12:00:00,26.49,26.53,26.48,26.52,301040.0,26.49,26.53,26.48,26.52,301040.0
2015-08-19 12:10:00,26.53,26.54,26.5,26.5,405980.0,26.53,26.54,26.5,26.5,405980.0
2015-08-19 12:20:00,26.51,26.56,26.48,26.54,790300.0,26.51,26.56,26.48,26.54,790300.0
2015-08-19 12:30:00,26.54,26.62,26.54,26.61,914560.0,26.54,26.62,26.54,26.61,914560.0
2015-08-19 12:40:00,26.62,26.64,26.59,26.64,401140.0,26.62,26.64,26.59,26.64,401140.0
2015-08-19 12:50:00,26.63,26.7,26.63,26.67,940080.0,26.63,26.7,26.63,26.67,940080.0
2015-08-19 13:00:00,26.67,26.69,26.64,26.66,310820.0,26.67,26.69,26.64,26.66,310820.0
2015-08-19 13:10:00,26.67,26.69,26.65,26.68,505600.0,26.67,26.69,26.65,26.68,505600.0
2015-08-19 13:20:00,26.69,26.71,26.64,26.65,406040.0,26.69,26.71,26.64,26.65,406040.0
2015-08-19 13:30:00,26.66,26.69,26.64,26.68,394960.0,26.66,26.69,26.64,26.68,394960.0
2015-08-19 13:40:00,26.7,26.74,26.67,26.7,443380.0,26.7,26.74,26.67,26.7,443380.0
2015-08-19 13:50:00,26.7,26.73,26.65,26.69,265180.0,26.7,26.73,26.65,26.69,265180.0
2015-08-19 14:00:00,26.67,26.85,26.67,26.79,1405200.0,26.67,26.85,26.67,26.79,1405200.0
2015-08-19 14:10:00,26.8,26.86,26.79,26.79,1147600.0,26.8,26.86,26.79,26.79,1147600.0
2015-08-19 14:20:00,26.79,26.85,26.75,26.78,1230740.0,26.79,26.85,26.75,26.78,1230740.0
2015-08-19 14:30:00,26.78,26.79,26.73,26.73,506560.0,26.78,26.79,26.73,26.73,506560.0
2015-08-19 14:40:00,26.72,26.76,26.66,26.68,657280.0,26.72,26.76,26.66,26.68,657280.0
2015-08-19 14:50:00,26.67,26.68,26.57,26.57,723080.0,26.67,26.68,26.57,26.57,723080.0
2015-08-19 15:00:00,26.57,26.61,26.54,26.6,955300.0,26.57,26.61,26.54,26.6,955300.0
2015-08-19 15:10:00,26.59,26.65,26.56,26.63,1221340.0,26.59,26.65,26.56,26.63,1221340.0
2015-08-19 15:20:00,26.63,26.69,26.62,26.63,1438580.0,26.63,26.69,26.62,26.63,1438580.0
2015-08-19 15:30:00,26.63,26.67,26.61,26.64,631480.0,26.63,26.67,26.61,26.64,631480.0
2015-08-19 15:40:00,26.64,26.75,26.62,26.73,1873740.0,26.64,26.75,26.62,26.73,1873740.0
2015-08-19 15:50:00,26.73,26.76,26.64,26.65,5392180.0,26.73,26.76,26.64,26.65,5392180.0
2015-08-20 09:30:00,26.52,26.66,26.52,26.63,3675800.0,26.52,26.66,26.52,26.63,3675800.0
2015-08-20 09:40:00,26.63,26.65,26.56,26.61,2320200.0,26.63,26.65,26.56,26.61,2320200.0
2015-08-20 09:50:00,26.6,26.65,26.53,26.55,2567660.0,26.6,26.65,26.53,26.55,2567660.0
2015-08-20 10:00:00,26.57,26.6,26.53,26.57,3403140.0,26.57,26.6,26.53,26.57,3403140.0
2015-08-20 10:10:00,26.57,26.57,26.46,26.46,4150740.0,26.57,26.57,26.46,26.46,4150740.0
2015-08-20 10:20:00,26.47,26.5,26.34,26.36,4512220.0,26.47,26.5,26.34,26.36,4512220.0
2015-08-20 10:30:00,26.36,26.42,26.27,26.3,4387420.0,26.36,26.42,26.27,26.3,4387420.0
2015-08-20 10:40:00,26.29,26.3,26.18,26.3,2550940.0,26.29,26.3,26.18,26.3,2550940.0
2015-08-20 10:50:00,26.29,26.36,26.26,26.28,1464160.0,26.29,26.36,26.26,26.28,1464160.0
2015-08-20 11:00:00,26.29,26.3,26.14,26.14,1239520.0,26.29,26.3,26.14,26.14,1239520.0
2015-08-20 11:10:00,26.14,26.17,26.0,26.05,3752320.0,26.14,26.17,26.0,26.05,3752320.0
2015-08-20 11:20:00,26.06,26.16,26.04,26.15,1981640.0,26.06,26.16,26.04,26.15,1981640.0
2015-08-20 11:30:00,26.15,26.15,26.03,26.04,935960.0,26.15,26.15,26.03,26.04,935960.0
2015-08-20 11:40:00,26.04,26.06,25.96,26.05,1549460.0,26.04,26.06,25.96,26.05,1549460.0
2015-08-20 11:50:00,26.04,26.08,26.01,26.07,720480.0,26.04,26.08,26.01,26.07,720480.0
2015-08-20 12:00:00,26.07,26.09,26.01,26.06,762880.0,26.07,26.09,26.01,26.06,762880.0
2015-08-20 12:10:00,26.07,26.07,26.0,26.04,746100.0,26.07,26.07,26.0,26.04,746100.0
2015-08-20 12:20:00,26.04,26.04,25.93,25.95,934460.0,26.04,26.04,25.93,25.95,934460.0
2015-08-20 12:30:00,25.95,26.03,25.91,26.0,1118440.0,25.95,26.03,25.91,26.0,1118440.0
2015-08-20 12:40:00,26.0,26.03,25.9,25.94,1157060.0,26.0,26.03,25.9,25.94,1157060.0
2015-08-20 12:50:00,25.93,25.95,25.82,25.85,1377440.0,25.93,25.95,25.82,25.85,1377440.0
2015-08-20 13:00:00,25.86,25.89,25.8,25.88,1410980.0,25.86,25.89,25.8,25.88,1410980.0
2015-08-20 13:10:00,25.86,25.99,25.82,25.95,1419960.0,25.86,25.99,25.82,25.95,1419960.0
2015-08-20 13:20:00,25.98,26.03,25.94,25.95,1229020.0,25.98,26.03,25.94,25.95,1229020.0
2015-08-20 13:30:00,25.94,25.97,25.86,25.86,854600.0,25.94,25.97,25.86,25.86,854600.0
2015-08-20 13:40:00,25.86,25.93,25.83,25.93,933340.0,25.86,25.93,25.83,25.93,933340.0
2015-08-20 13:50:00,25.93,25.96,25.89,25.89,537920.0,25.93,25.96,25.89,25.89,537920.0
2015-08-20 14:00:00,25.9,25.93,25.88,25.88,879140.0,25.9,25.93,25.88,25.88,879140.0
2015-08-20 14:10:00,25.88,25.92,25.85,25.88,853720.0,25.88,25.92,25.85,25.88,853720.0
2015-08-20 14:20:00,25.87,25.95,25.85,25.89,516060.0,25.87,25.95,25.85,25.89,516060.0
2015-08-20 14:30:00,25.89,25.92,25.85,25.87,562940.0,25.89,25.92,25.85,25.87,562940.0
2015-08-20 14:40:00,25.88,25.89,25.83,25.83,954320.0,25.88,25.89,25.83,25.83,954320.0
2015-08-20 14:50:00,25.85,25.92,25.83,25.86,623340.0,25.85,25.92,25.83,25.86,623340.0
2015-08-20 15:00:00,25.87,25.95,25.86,25.95,901920.0,25.87,25.95,25.86,25.95,901920.0
2015-08-20 15:10:00,25.94,25.94,25.85,25.86,1396980.0,25.94,25.94,25.85,25.86,1396980.0
2015-08-20 15:20:00,25.85,25.97,25.85,25.96,1244540.0,25.85,25.97,25.85,25.96,1244540.0
2015-08-20 15:30:00,25.95,25.99,25.95,25.96,1560860.0,25.95,25.99,25.95,25.96,1560860.0
2015-08-20 15:40:00,25.96,25.96,25.89,25.91,2433500.0,25.96,25.96,25.89,25.91,2433500.0
2015-08-20 15:50:00,25.91,25.91,25.79,25.79,4756220.0,25.91,25.91,25.79,25.79,4756220.0
2015-08-21 09:30:00,25.34,25.49,25.06,25.49,12761600.0,25.34,25.49,25.06,25.49,12761600.0
2015-08-21 09:40:00,25.48,25.53,25.25,25.48,3947880.0,25.48,25.53,25.25,25.48,3947880.0
2015-08-21 09:50:00,25.48,25.52,25.35,25.51,3794740.0,25.48,25.52,25.35,25.51,3794740.0
2015-08-21 10:00:00,25.5,25.62,25.46,25.56,3447300.0,25.5,25.62,25.46,25.56,3447300.0
2015-08-21 10:10:00,25.54,25.54,25.41,25.46,2563320.0,25.54,25.54,25.41,25.46,2563320.0
2015-08-21 10:20:00,25.48,25.59,25.44,25.48,2071700.0,25.48,25.59,25.44,25.48,2071700.0
2015-08-21 10:30:00,25.48,25.51,25.25,25.29,2209920.0,25.48,25.51,25.25,25.29,2209920.0
2015-08-21 10:40:00,25.27,25.43,25.27,25.36,2305500.0,25.27,25.43,25.27,25.36,2305500.0
2015-08-21 10:50:00,25.35,25.46,25.34,25.4,1467900.0,25.35,25.46,25.34,25.4,1467900.0
2015-08-21 11:00:00,25.4,25.43,25.35,25.38,1989480.0,25.4,25.43,25.35,25.38,1989480.0
2015-08-21 11:10:00,25.39,25.41,25.32,25.37,3539260.0,25.39,25.41,25.32,25.37,3539260.0
2015-08-21 11:20:00,25.36,25.39,25.2,25.2,2282760.0,25.36,25.39,25.2,25.2,2282760.0
2015-08-21 11:30:00,25.19,25.24,24.9,24.94,3940300.0,25.19,25.24,24.9,24.94,3940300.0
2015-08-21 11:40:00,24.94,25.12,24.92,25.11,4309860.0,24.94,25.12,24.92,25.11,4309860.0
2015-08-21 11:50:00,25.09,25.23,25.04,25.2,2598420.0,25.09,25.23,25.04,25.2,2598420.0
2015-08-21 12:00:00,25.18,25.3,25.16,25.27,1438760.0,25.18,25.3,25.16,25.27,1438760.0
2015-08-21 12:10:00,25.27,25.29,25.12,25.2,1346680.0,25.27,25.29,25.12,25.2,1346680.0
2015-08-21 12:20:00,25.22,25.23,25.11,25.11,803440.0,25.22,25.23,25.11,25.11,803440.0
2015-08-21 12:30:00,25.11,25.15,25.07,25.09,985640.0,25.11,25.15,25.07,25.09,985640.0
2015-08-21 12:40:00,25.09,25.13,24.97,25.1,2093580.0,25.09,25.13,24.97,25.1,2093580.0
2015-08-21 12:50:00,25.08,25.1,24.98,25.03,1968300.0,25.08,25.1,24.98,25.03,1968300.0
2015-08-21 13:00:00,25.03,25.14,25.02,25.1,1939720.0,25.03,25.14,25.02,25.1,1939720.0
2015-08-21 13:10:00,25.12,25.19,25.1,25.11,1828200.0,25.12,25.19,25.1,25.11,1828200.0
2015-08-21 13:20:00,25.1,25.2,25.1,25.2,790560.0,25.1,25.2,25.1,25.2,790560.0
2015-08-21 13:30:00,25.18,25.2,25.07,25.17,1471940.0,25.18,25.2,25.07,25.17,1471940.0
2015-08-21 13:40:00,25.16,25.19,25.09,25.12,910280.0,25.16,25.19,25.09,25.12,910280.0
2015-08-21 13:50:00,25.11,25.19,25.02,25.17,1368300.0,25.11,25.19,25.02,25.17,1368300.0
2015-08-21 14:00:00,25.18,25.25,25.17,25.23,2746740.0,25.18,25.25,25.17,25.23,2746740.0
2015-08-21 14:10:00,25.23,25.25,25.16,25.18,1206560.0,25.23,25.25,25.16,25.18,1206560.0
2015-08-21 14:20:00,25.2,25.23,25.11,25.17,866480.0,25.2,25.23,25.11,25.17,866480.0
2015-08-21 14:30:00,25.17,25.21,25.03,25.05,1003320.0,25.17,25.21,25.03,25.05,1003320.0
2015-08-21 14:40:00,25.05,25.08,24.93,24.93,1398000.0,25.05,25.08,24.93,24.93,1398000.0
2015-08-21 14:50:00,24.94,25.01,24.88,24.96,1832220.0,24.94,25.01,24.88,24.96,1832220.0
2015-08-21 15:00:00,24.98,25.01,24.84,24.86,1525860.0,24.98,25.01,24.84,24.86,1525860.0
2015-08-21 15:10:00,24.86,24.9,24.77,24.89,4085100.0,24.86,24.9,24.77,24.89,4085100.0
2015-08-21 15:20:00,24.89,24.97,24.83,24.94,3236480.0,24.89,24.97,24.83,24.94,3236480.0
2015-08-21 15:30:00,24.94,24.94,24.83,24.88,2578860.0,24.94,24.94,24.83,24.88,2578860.0
2015-08-21 15:40:00,24.87,24.95,24.85,24.92,3169260.0,24.87,24.95,24.85,24.92,3169260.0
2015-08-21 15:50:00,24.92,24.93,24.72,24.72,8336640.0,24.92,24.93,24.72,24.72,8336640.0
2015-08-24 09:30:00,23.16,23.25,22.55,23.25,16630900.0,23.16,23.25,22.55,23.25,16630900.0
2015-08-24 09:40:00,23.23,23.83,23.16,23.57,11144360.0,23.23,23.83,23.16,23.57,11144360.0
2015-08-24 09:50:00,23.57,23.61,23.26,23.46,9894380.0,23.57,23.61,23.26,23.46,9894380.0
2015-08-24 10:00:00,23.46,23.65,23.31,23.49,6642180.0,23.46,23.65,23.31,23.49,6642180.0
2015-08-24 10:10:00,23.5,23.68,23.4,23.53,7375680.0,23.5,23.68,23.4,23.53,7375680.0
2015-08-24 10:20:00,23.53,23.83,23.43,23.81,10721840.0,23.53,23.83,23.43,23.81,10721840.0
2015-08-24 10:30:00,23.81,23.97,23.62,23.82,7402160.0,23.81,23.97,23.62,23.82,7402160.0
2015-08-24 10:40:00,23.79,23.99,23.75,23.89,4300060.0,23.79,23.99,23.75,23.89,4300060.0
2015-08-24 10:50:00,23.9,24.04,23.8,23.91,3096300.0,23.9,24.04,23.8,23.91,3096300.0
2015-08-24 11:00:00,23.91,23.99,23.76,23.84,2849200.0,23.91,23.99,23.76,23.84,2849200.0
2015-08-24 11:10:00,23.85,23.85,23.6,23.76,2370780.0,23.85,23.85,23.6,23.76,2370780.0
2015-08-24 11:20:00,23.78,23.78,23.5,23.6,2212680.0,23.78,23.78,23.5,23.6,2212680.0
2015-08-24 11:30:00,23.6,23.83,23.56,23.81,2004480.0,23.6,23.83,23.56,23.81,2004480.0
2015-08-24 11:40:00,23.79,23.97,23.69,23.93,2468980.0,23.79,23.97,23.69,23.93,2468980.0
2015-08-24 11:50:00,23.92,24.21,23.89,24.12,3352000.0,23.92,24.21,23.89,24.12,3352000.0
2015-08-24 12:00:00,24.11,24.4,24.03,24.35,2612180.0,24.11,24.4,24.03,24.35,2612180.0
2015-08-24 12:10:00,24.36,24.49,24.29,24.36,2775340.0,24.36,24.49,24.29,24.36,2775340.0
2015-08-24 12:20:00,24.37,24.47,24.29,24.31,1732260.0,24.37,24.47,24.29,24.31,1732260.0
2015-08-24 12:30:00,24.29,24.42,24.2,24.28,1976260.0,24.29,24.42,24.2,24.28,1976260.0
2015-08-24 12:40:00,24.25,24.34,24.07,24.09,2534400.0,24.25,24.34,24.07,24.09,2534400.0
2015-08-24 12:50:00,24.08,24.25,24.01,24.15,1520720.0,24.08,24.25,24.01,24.15,1520720.0
2015-08-24 13:00:00,24.14,24.26,24.12,24.22,2002720.0,24.14,24.26,24.12,24.22,2002720.0
2015-08-24 13:10:00,24.22,24.29,24.15,24.27,1996700.0,24.22,24.29,24.15,24.27,1996700.0
2015-08-24 13:20:00,24.29,24.29,23.95,24.01,1844720.0,24.29,24.29,23.95,24.01,1844720.0
2015-08-24 13:30:00,24.02,24.04,23.71,23.77,2231820.0,24.02,24.04,23.71,23.77,2231820.0
2015-08-24 13:40:00,23.77,24.02,23.71,23.97,2013740.0,23.77,24.02,23.71,23.97,2013740.0
2015-08-24 13:50:00,23.95,23.97,23.7,23.71,1658760.0,23.95,23.97,23.7,23.71,1658760.0
2015-08-24 14:00:00,23.7,23.74,23.6,23.62,1760620.0,23.7,23.74,23.6,23.62,1760620.0
2015-08-24 14:10:00,23.61,23.74,23.5,23.71,2169360.0,23.61,23.74,23.5,23.71,2169360.0
2015-08-24 14:20:00,23.74,23.81,23.62,23.65,1866200.0,23.74,23.81,23.62,23.65,1866200.0
2015-08-24 14:30:00,23.65,23.85,23.6,23.74,1735940.0,23.65,23.85,23.6,23.74,1735940.0
2015-08-24 14:40:00,23.73,23.74,23.52,23.57,2274100.0,23.73,23.74,23.52,23.57,2274100.0
2015-08-24 14:50:00,23.56,23.59,23.27,23.3,2369600.0,23.56,23.59,23.27,23.3,2369600.0
2015-08-24 15:00:00,23.29,23.47,23.16,23.45,2878940.0,23.29,23.47,23.16,23.45,2878940.0
2015-08-24 15:10:00,23.45,23.46,23.07,23.11,3030880.0,23.45,23.46,23.07,23.11,3030880.0
2015-08-24 15:20:00,23.12,23.25,22.95,23.13,4852940.0,23.12,23.25,22.95,23.13,4852940.0
2015-08-24 15:30:00,23.12,23.59,23.03,23.55,4262060.0,23.12,23.59,23.03,23.55,4262060.0
2015-08-24 15:40:00,23.56,23.82,23.42,23.46,4298700.0,23.56,23.82,23.42,23.46,4298700.0
2015-08-24 15:50:00,23.46,23.54,23.15,23.17,6958060.0,23.46,23.54,23.15,23.17,6958060.0
2015-08-25 09:30:00,24.37,24.47,24.13,24.27,9960000.0,24.37,24.47,24.13,24.27,9960000.0
2015-08-25 09:40:00,24.24,24.35,24.06,24.16,4320780.0,24.24,24.35,24.06,24.16,4320780.0
2015-08-25 09:50:00,24.12,24.24,23.96,23.98,3576920.0,24.12,24.24,23.96,23.98,3576920.0
2015-08-25 10:00:00,23.98,24.07,23.9,23.97,3369620.0,23.98,24.07,23.9,23.97,3369620.0
2015-08-25 10:10:00,23.96,24.13,23.86,24.04,2377820.0,23.96,24.13,23.86,24.04,2377820.0
2015-08-25 10:20:00,24.01,24.1,23.91,24.01,1888800.0,24.01,24.1,23.91,24.01,1888800.0
2015-08-25 10:30:00,24.01,24.05,23.92,24.02,1602520.0,24.01,24.05,23.92,24.02,1602520.0
2015-08-25 10:40:00,24.01,24.1,23.96,24.0,1611900.0,24.01,24.1,23.96,24.0,1611900.0
2015-08-25 10:50:00,24.01,24.13,23.99,24.11,970760.0,24.01,24.13,23.99,24.11,970760.0
2015-08-25 11:00:00,24.11,24.27,24.08,24.27,1917700.0,24.11,24.27,24.08,24.27,1917700.0
2015-08-25 11:10:00,24.26,24.33,24.22,24.25,1861680.0,24.26,24.33,24.22,24.25,1861680.0
2015-08-25 11:20:00,24.27,24.33,24.23,24.26,1075860.0,24.27,24.33,24.23,24.26,1075860.0
2015-08-25 11:30:00,24.26,24.28,24.15,24.18,1344880.0,24.26,24.28,24.15,24.18,1344880.0
2015-08-25 11:40:00,24.17,24.29,24.12,24.25,971300.0,24.17,24.29,24.12,24.25,971300.0
2015-08-25 11:50:00,24.27,24.28,24.15,24.19,1116520.0,24.27,24.28,24.15,24.19,1116520.0
2015-08-25 12:00:00,24.2,24.24,24.16,24.23,999160.0,24.2,24.24,24.16,24.23,999160.0
2015-08-25 12:10:00,24.24,24.26,24.18,24.23,846600.0,24.24,24.26,24.18,24.23,846600.0
2015-08-25 12:20:00,24.23,24.32,24.22,24.26,975660.0,24.23,24.32,24.22,24.26,975660.0
2015-08-25 12:30:00,24.26,24.36,24.21,24.24,943800.0,24.26,24.36,24.21,24.24,943800.0
2015-08-25 12:40:00,24.23,24.34,24.23,24.3,984980.0,24.23,24.34,24.23,24.3,984980.0
2015-08-25 12:50:00,24.32,24.35,24.26,24.27,717280.0,24.32,24.35,24.26,24.27,717280.0
2015-08-25 13:00:00,24.27,24.31,24.2,24.26,1024800.0,24.27,24.31,24.2,24.26,1024800.0
2015-08-25 13:10:00,24.25,24.26,24.09,24.1,985360.0,24.25,24.26,24.09,24.1,985360.0
2015-08-25 13:20:00,24.1,24.18,23.95,23.96,1732380.0,24.1,24.18,23.95,23.96,1732380.0
2015-08-25 13:30:00,23.96,24.06,23.95,24.0,1649580.0,23.96,24.06,23.95,24.0,1649580.0
2015-08-25 13:40:00,23.99,23.99,23.87,23.92,1410840.0,23.99,23.99,23.87,23.92,1410840.0
2015-08-25 13:50:00,23.92,24.13,23.91,24.05,1599220.0,23.92,24.13,23.91,24.05,1599220.0
2015-08-25 14:00:00,24.05,24.08,23.94,23.95,916660.0,24.05,24.08,23.94,23.95,916660.0
2015-08-25 14:10:00,23.95,24.0,23.9,23.99,990700.0,23.95,24.0,23.9,23.99,990700.0
2015-08-25 14:20:00,23.99,24.08,23.96,24.06,1540460.0,23.99,24.08,23.96,24.06,1540460.0
2015-08-25 14:30:00,24.05,24.1,23.95,23.98,979540.0,24.05,24.1,23.95,23.98,979540.0
2015-08-25 14:40:00,23.99,24.13,23.96,24.13,809560.0,23.99,24.13,23.96,24.13,809560.0
2015-08-25 14:50:00,24.13,24.22,24.09,24.17,1877260.0,24.13,24.22,24.09,24.17,1877260.0
2015-08-25 15:00:00,24.18,24.2,24.06,24.11,1105700.0,24.18,24.2,24.06,24.11,1105700.0
2015-08-25 15:10:00,24.11,24.16,23.97,24.0,1253560.0,24.11,24.16,23.97,24.0,1253560.0
2015-08-25 15:20:00,23.98,24.04,23.9,23.95,2922540.0,23.98,24.04,23.9,23.95,2922540.0
2015-08-25 15:30:00,23.94,23.99,23.71,23.72,3512600.0,23.94,23.99,23.71,23.72,3512600.0
2015-08-25 15:40:00,23.72,23.8,23.5,23.58,4983500.0,23.72,23.8,23.5,23.58,4983500.0
2015-08-25 15:50:00,23.55,23.72,23.31,23.32,7668640.0,23.55,23.72,23.31,23.32,7668640.0
2015-08-26 09:30:00,24.2,24.4,24.15,24.25,7865240.0,24.2,24.4,24.15,24.25,7865240.0
2015-08-26 09:40:00,24.25,24.28,24.07,24.2,4210840.0,24.25,24.28,24.07,24.2,4210840.0
2015-08-26 09:50:00,24.2,24.35,24.1,24.25,3441540.0,24.2,24.35,24.1,24.25,3441540.0
2015-08-26 10:00:00,24.29,24.31,24.13,24.2,2188760.0,24.29,24.31,24.13,24.2,2188760.0
2015-08-26 10:10:00,24.19,24.24,23.95,24.0,3469020.0,24.19,24.24,23.95,24.0,3469020.0
2015-08-26 10:20:00,24.0,24.2,23.98,24.18,2106900.0,24.0,24.2,23.98,24.18,2106900.0
2015-08-26 10:30:00,24.18,24.39,24.16,24.35,3467500.0,24.18,24.39,24.16,24.35,3467500.0
2015-08-26 10:40:00,24.33,24.39,24.26,24.35,2603280.0,24.33,24.39,24.26,24.35,2603280.0
2015-08-26 10:50:00,24.34,24.62,24.31,24.4,4922780.0,24.34,24.62,24.31,24.4,4922780.0
2015-08-26 11:00:00,24.4,24.4,24.28,24.33,2364660.0,24.4,24.4,24.28,24.33,2364660.0
2015-08-26 11:10:00,24.35,24.37,24.25,24.33,1566200.0,24.35,24.37,24.25,24.33,1566200.0
2015-08-26 11:20:00,24.33,24.37,24.23,24.24,2274600.0,24.33,24.37,24.23,24.24,2274600.0
2015-08-26 11:30:00,24.24,24.34,24.0,24.01,2518200.0,24.24,24.34,24.0,24.01,2518200.0
2015-08-26 11:40:00,24.01,24.2,23.98,24.18,1839860.0,24.01,24.2,23.98,24.18,1839860.0
2015-08-26 11:50:00,24.2,24.25,24.1,24.18,988660.0,24.2,24.25,24.1,24.18,988660.0
2015-08-26 12:00:00,24.17,24.17,24.06,24.14,738720.0,24.17,24.17,24.06,24.14,738720.0
2015-08-26 12:10:00,24.15,24.24,24.11,24.24,2037040.0,24.15,24.24,24.11,24.24,2037040.0
2015-08-26 12:20:00,24.25,24.28,24.08,24.09,972080.0,24.25,24.28,24.08,24.09,972080.0
2015-08-26 12:30:00,24.1,24.12,23.96,23.96,1007140.0,24.1,24.12,23.96,23.96,1007140.0
2015-08-26 12:40:00,23.95,24.07,23.94,24.02,1071820.0,23.95,24.07,23.94,24.02,1071820.0
2015-08-26 12:50:00,24.01,24.18,23.96,24.14,1202740.0,24.01,24.18,23.96,24.14,1202740.0
2015-08-26 13:00:00,24.17,24.23,24.06,24.12,1792020.0,24.17,24.23,24.06,24.12,1792020.0
2015-08-26 13:10:00,24.13,24.2,24.1,24.13,716200.0,24.13,24.2,24.1,24.13,716200.0
2015-08-26 13:20:00,24.14,24.35,24.14,24.34,1334440.0,24.14,24.35,24.14,24.34,1334440.0
2015-08-26 13:30:00,24.35,24.5,24.28,24.49,1636540.0,24.35,24.5,24.28,24.49,1636540.0
2015-08-26 13:40:00,24.48,24.49,24.35,24.35,2522480.0,24.48,24.49,24.35,24.35,2522480.0
2015-08-26 13:50:00,24.35,24.56,24.35,24.53,1827040.0,24.35,24.56,24.35,24.53,1827040.0
2015-08-26 14:00:00,24.54,24.56,24.43,24.54,1361540.0,24.54,24.56,24.43,24.54,1361540.0
2015-08-26 14:10:00,24.53,24.57,24.37,24.38,1170820.0,24.53,24.57,24.37,24.38,1170820.0
2015-08-26 14:20:00,24.39,24.49,24.36,24.47,983260.0,24.39,24.49,24.36,24.47,983260.0
2015-08-26 14:30:00,24.49,24.69,24.45,24.66,2452300.0,24.49,24.69,24.45,24.66,2452300.0
2015-08-26 14:40:00,24.66,24.9,24.66,24.76,4120320.0,24.66,24.9,24.66,24.76,4120320.0
2015-08-26 14:50:00,24.76,24.82,24.65,24.77,1514840.0,24.76,24.82,24.65,24.77,1514840.0
2015-08-26 15:00:00,24.77,24.9,24.69,24.89,1560300.0,24.77,24.9,24.69,24.89,1560300.0
2015-08-26 15:10:00,24.9,24.97,24.83,24.92,2870280.0,24.9,24.97,24.83,24.92,2870280.0
2015-08-26 15:20:00,24.91,24.97,24.86,24.9,3197580.0,24.91,24.97,24.86,24.9,3197580.0
2015-08-26 15:30:00,24.89,25.0,24.86,24.94,1936640.0,24.89,25.0,24.86,24.94,1936640.0
2015-08-26 15:40:00,24.94,25.13,24.92,25.05,3429180.0,24.94,25.13,24.92,25.05,3429180.0
2015-08-26 15:50:00,25.05,25.19,24.98,25.04,8030740.0,25.05,25.19,24.98,25.04,8030740.0
2015-08-27 09:30:00,25.69,26.13,25.68,26.02,14420640.0,25.69,26.13,25.68,26.02,14420640.0
2015-08-27 09:40:00,26.04,26.09,25.86,25.87,5196580.0,26.04,26.09,25.86,25.87,5196580.0
2015-08-27 09:50:00,25.87,25.97,25.78,25.87,4301280.0,25.87,25.97,25.78,25.87,4301280.0
2015-08-27 10:00:00,25.9,25.9,25.7,25.8,2917560.0,25.9,25.9,25.7,25.8,2917560.0
2015-08-27 10:10:00,25.82,25.95,25.79,25.87,2732080.0,25.82,25.95,25.79,25.87,2732080.0
2015-08-27 10:20:00,25.87,25.89,25.78,25.8,1448980.0,25.87,25.89,25.78,25.8,1448980.0
2015-08-27 10:30:00,25.81,25.82,25.7,25.74,2133420.0,25.81,25.82,25.7,25.74,2133420.0
2015-08-27 10:40:00,25.74,25.8,25.66,25.78,2197200.0,25.74,25.8,25.66,25.78,2197200.0
2015-08-27 10:50:00,25.79,25.79,25.71,25.71,1555300.0,25.79,25.79,25.71,25.71,1555300.0
2015-08-27 11:00:00,25.71,25.77,25.68,25.7,1525020.0,25.71,25.77,25.68,25.7,1525020.0
2015-08-27 11:10:00,25.7,25.82,25.7,25.82,1614260.0,25.7,25.82,25.7,25.82,1614260.0
2015-08-27 11:20:00,25.8,25.84,25.75,25.78,1298800.0,25.8,25.84,25.75,25.78,1298800.0
2015-08-27 11:30:00,25.79,25.83,25.68,25.68,1185280.0,25.79,25.83,25.68,25.68,1185280.0
2015-08-27 11:40:00,25.69,25.72,25.64,25.7,1511900.0,25.69,25.72,25.64,25.7,1511900.0
2015-08-27 11:50:00,25.69,25.72,25.6,25.65,1293900.0,25.69,25.72,25.6,25.65,1293900.0
2015-08-27 12:00:00,25.62,25.83,25.62,25.79,1142060.0,25.62,25.83,25.62,25.79,1142060.0
2015-08-27 12:10:00,25.79,25.88,25.77,25.84,1238920.0,25.79,25.88,25.77,25.84,1238920.0
2015-08-27 12:20:00,25.84,25.94,25.83,25.93,1197800.0,25.84,25.94,25.83,25.93,1197800.0
2015-08-27 12:30:00,25.93,25.96,25.89,25.95,1126840.0,25.93,25.96,25.89,25.95,1126840.0
2015-08-27 12:40:00,25.95,25.96,25.89,25.92,817600.0,25.95,25.96,25.89,25.92,817600.0
2015-08-27 12:50:00,25.92,25.99,25.91,25.95,1239240.0,25.92,25.99,25.91,25.95,1239240.0
2015-08-27 13:00:00,25.93,25.94,25.87,25.89,1173880.0,25.93,25.94,25.87,25.89,1173880.0
2015-08-27 13:10:00,25.89,25.95,25.83,25.85,1067340.0,25.89,25.95,25.83,25.85,1067340.0
2015-08-27 13:20:00,25.85,25.86,25.77,25.81,945560.0,25.85,25.86,25.77,25.81,945560.0
2015-08-27 13:30:00,25.79,25.83,25.73,25.77,1075700.0,25.79,25.83,25.73,25.77,1075700.0
2015-08-27 13:40:00,25.77,25.86,25.77,25.82,1334700.0,25.77,25.86,25.77,25.82,1334700.0
2015-08-27 13:50:00,25.82,25.89,25.81,25.89,1301500.0,25.82,25.89,25.81,25.89,1301500.0
2015-08-27 14:00:00,25.88,25.89,25.79,25.79,869140.0,25.88,25.89,25.79,25.79,869140.0
2015-08-27 14:10:00,25.81,25.86,25.71,25.75,1697500.0,25.81,25.86,25.71,25.75,1697500.0
2015-08-27 14:20:00,25.75,25.77,25.55,25.59,1913960.0,25.75,25.77,25.55,25.59,1913960.0
2015-08-27 14:30:00,25.61,25.74,25.59,25.73,1437680.0,25.61,25.74,25.59,25.73,1437680.0
2015-08-27 14:40:00,25.73,25.74,25.61,25.61,1244300.0,25.73,25.74,25.61,25.61,1244300.0
2015-08-27 14:50:00,25.62,25.7,25.53,25.53,1439900.0,25.62,25.7,25.53,25.53,1439900.0
2015-08-27 15:00:00,25.53,25.6,25.36,25.53,2264940.0,25.53,25.6,25.36,25.53,2264940.0
2015-08-27 15:10:00,25.52,25.62,25.46,25.62,2045920.0,25.52,25.62,25.46,25.62,2045920.0
2015-08-27 15:20:00,25.62,25.79,25.53,25.78,1411100.0,25.62,25.79,25.53,25.78,1411100.0
2015-08-27 15:30:00,25.78,25.83,25.69,25.72,1524460.0,25.78,25.83,25.69,25.72,1524460.0
2015-08-27 15:40:00,25.72,25.89,25.7,25.87,2200640.0,25.72,25.89,25.7,25.87,2200640.0
2015-08-27 15:50:00,25.87,25.93,25.83,25.92,5410700.0,25.87,25.93,25.83,25.92,5410700.0
2015-08-28 09:30:00,25.88,25.95,25.78,25.87,3450180.0,25.88,25.95,25.78,25.87,3450180.0
2015-08-28 09:40:00,25.87,25.88,25.66,25.68,1692200.0,25.87,25.88,25.66,25.68,1692200.0
2015-08-28 09:50:00,25.67,25.88,25.67,25.84,1711120.0,25.67,25.88,25.67,25.84,1711120.0
2015-08-28 10:00:00,25.83,25.86,25.65,25.69,1283320.0,25.83,25.86,25.65,25.69,1283320.0
2015-08-28 10:10:00,25.68,25.83,25.65,25.78,1264560.0,25.68,25.83,25.65,25.78,1264560.0
2015-08-28 10:20:00,25.78,25.83,25.73,25.8,955460.0,25.78,25.83,25.73,25.8,955460.0
2015-08-28 10:30:00,25.79,25.86,25.74,25.77,1022940.0,25.79,25.86,25.74,25.77,1022940.0
2015-08-28 10:40:00,25.76,25.81,25.71,25.75,725100.0,25.76,25.81,25.71,25.75,725100.0
2015-08-28 10:50:00,25.75,25.81,25.73,25.78,595640.0,25.75,25.81,25.73,25.78,595640.0
2015-08-28 11:00:00,25.79,25.85,25.78,25.8,636760.0,25.79,25.85,25.78,25.8,636760.0
2015-08-28 11:10:00,25.82,25.94,25.81,25.93,1640940.0,25.82,25.94,25.81,25.93,1640940.0
2015-08-28 11:20:00,25.93,26.01,25.93,26.01,1171880.0,25.93,26.01,25.93,26.01,1171880.0
2015-08-28 11:30:00,26.0,26.08,25.92,25.93,1522700.0,26.0,26.08,25.92,25.93,1522700.0
2015-08-28 11:40:00,25.93,25.93,25.84,25.88,1157180.0,25.93,25.93,25.84,25.88,1157180.0
2015-08-28 11:50:00,25.88,25.94,25.77,25.81,1396900.0,25.88,25.94,25.77,25.81,1396900.0
2015-08-28 12:00:00,25.8,25.82,25.76,25.76,617580.0,25.8,25.82,25.76,25.76,617580.0
2015-08-28 12:10:00,25.77,25.86,25.73,25.82,503580.0,25.77,25.86,25.73,25.82,503580.0
2015-08-28 12:20:00,25.83,25.85,25.79,25.84,748280.0,25.83,25.85,25.79,25.84,748280.0
2015-08-28 12:30:00,25.85,25.87,25.82,25.85,363820.0,25.85,25.87,25.82,25.85,363820.0
2015-08-28 12:40:00,25.84,25.88,25.81,25.83,456680.0,25.84,25.88,25.81,25.83,456680.0
2015-08-28 12:50:00,25.84,25.87,25.8,25.82,279840.0,25.84,25.87,25.8,25.82,279840.0
2015-08-28 13:00:00,25.82,25.82,25.76,25.8,304320.0,25.82,25.82,25.76,25.8,304320.0
2015-08-28 13:10:00,25.79,25.84,25.79,25.84,359480.0,25.79,25.84,25.79,25.84,359480.0
2015-08-28 13:20:00,25.85,25.87,25.77,25.77,560500.0,25.85,25.87,25.77,25.77,560500.0
2015-08-28 13:30:00,25.77,25.79,25.7,25.71,624400.0,25.77,25.79,25.7,25.71,624400.0
2015-08-28 13:40:00,25.71,25.76,25.7,25.72,655520.0,25.71,25.76,25.7,25.72,655520.0
2015-08-28 13:50:00,25.72,25.78,25.72,25.74,496420.0,25.72,25.78,25.72,25.74,496420.0
2015-08-28 14:00:00,25.72,25.83,25.72,25.79,644700.0,25.72,25.83,25.72,25.79,644700.0
2015-08-28 14:10:00,25.8,25.82,25.72,25.72,590520.0,25.8,25.82,25.72,25.72,590520.0
2015-08-28 14:20:00,25.74,25.78,25.7,25.75,552100.0,25.74,25.78,25.7,25.75,552100.0
2015-08-28 14:30:00,25.75,25.78,25.7,25.78,573060.0,25.75,25.78,25.7,25.78,573060.0
2015-08-28 14:40:00,25.77,25.83,25.73,25.76,507180.0,25.77,25.83,25.73,25.76,507180.0
2015-08-28 14:50:00,25.79,25.81,25.74,25.8,1266960.0,25.79,25.81,25.74,25.8,1266960.0
2015-08-28 15:00:00,25.8,25.8,25.73,25.75,823740.0,25.8,25.8,25.73,25.75,823740.0
2015-08-28 15:10:00,25.75,25.79,25.71,25.74,775740.0,25.75,25.79,25.71,25.74,775740.0
2015-08-28 15:20:00,25.73,25.75,25.69,25.72,756620.0,25.73,25.75,25.69,25.72,756620.0
2015-08-28 15:30:00,25.71,25.74,25.68,25.69,836660.0,25.71,25.74,25.68,25.69,836660.0
2015-08-28 15:40:00,25.71,25.8,25.68,25.76,1522000.0,25.71,25.8,25.68,25.76,1522000.0
2015-08-28 15:50:00,25.77,25.92,25.77,25.9,4229340.0,25.77,25.92,25.77,25.9,4229340.0
2015-08-31 09:30:00,25.82,25.94,25.78,25.8,3315500.0,25.82,25.94,25.78,25.8,3315500.0
2015-08-31 09:40:00,25.82,25.87,25.74,25.75,1803340.0,25.82,25.87,25.74,25.75,1803340.0
2015-08-31 09:50:00,25.75,25.86,25.75,25.81,863280.0,25.75,25.86,25.75,25.81,863280.0
2015-08-31 10:00:00,25.8,25.82,25.71,25.75,1100020.0,25.8,25.82,25.71,25.75,1100020.0
2015-08-31 10:10:00,25.74,25.81,25.73,25.77,853620.0,25.74,25.81,25.73,25.77,853620.0
2015-08-31 10:20:00,25.76,25.89,25.76,25.87,1141700.0,25.76,25.89,25.76,25.87,1141700.0
2015-08-31 10:30:00,25.86,25.88,25.81,25.86,879680.0,25.86,25.88,25.81,25.86,879680.0
2015-08-31 10:40:00,25.86,25.9,25.79,25.83,1136800.0,25.86,25.9,25.79,25.83,1136800.0
2015-08-31 10:50:00,25.84,25.87,25.81,25.83,874420.0,25.84,25.87,25.81,25.83,874420.0
2015-08-31 11:00:00,25.83,25.83,25.71,25.77,943260.0,25.83,25.83,25.71,25.77,943260.0
2015-08-31 11:10:00,25.76,25.79,25.73,25.75,1062460.0,25.76,25.79,25.73,25.75,1062460.0
2015-08-31 11:20:00,25.75,25.79,25.71,25.75,1195660.0,25.75,25.79,25.71,25.75,1195660.0
2015-08-31 11:30:00,25.75,25.77,25.72,25.77,629960.0,25.75,25.77,25.72,25.77,629960.0
2015-08-31 11:40:00,25.77,25.86,25.77,25.84,756060.0,25.77,25.86,25.77,25.84,756060.0
2015-08-31 11:50:00,25.83,25.86,25.81,25.83,899060.0,25.83,25.86,25.81,25.83,899060.0
2015-08-31 12:00:00,25.84,25.87,25.83,25.83,330980.0,25.84,25.87,25.83,25.83,330980.0
2015-08-31 12:10:00,25.82,25.88,25.79,25.88,340880.0,25.82,25.88,25.79,25.88,340880.0
2015-08-31 12:20:00,25.88,25.88,25.82,25.88,478980.0,25.88,25.88,25.82,25.88,478980.0
2015-08-31 12:30:00,25.88,25.89,25.83,25.87,589580.0,25.88,25.89,25.83,25.87,589580.0
2015-08-31 12:40:00,25.86,25.89,25.85,25.87,247360.0,25.86,25.89,25.85,25.87,247360.0
2015-08-31 12:50:00,25.87,25.93,25.86,25.92,972800.0,25.87,25.93,25.86,25.92,972800.0
2015-08-31 13:00:00,25.91,25.96,25.91,25.96,620640.0,25.91,25.96,25.91,25.96,620640.0
2015-08-31 13:10:00,25.95,25.97,25.92,25.93,742520.0,25.95,25.97,25.92,25.93,742520.0
2015-08-31 13:20:00,25.93,25.93,25.86,25.86,545780.0,25.93,25.93,25.86,25.86,545780.0
2015-08-31 13:30:00,25.87,25.89,25.76,25.78,816100.0,25.87,25.89,25.76,25.78,816100.0
2015-08-31 13:40:00,25.77,25.78,25.72,25.73,1340000.0,25.77,25.78,25.72,25.73,1340000.0
2015-08-31 13:50:00,25.73,25.75,25.67,25.69,1348040.0,25.73,25.75,25.67,25.69,1348040.0
2015-08-31 14:00:00,25.69,25.73,25.66,25.67,1691160.0,25.69,25.73,25.66,25.67,1691160.0
2015-08-31 14:10:00,25.67,25.67,25.55,25.6,1548440.0,25.67,25.67,25.55,25.6,1548440.0
2015-08-31 14:20:00,25.59,25.67,25.59,25.62,887880.0,25.59,25.67,25.59,25.62,887880.0
2015-08-31 14:30:00,25.62,25.67,25.55,25.57,899760.0,25.62,25.67,25.55,25.57,899760.0
2015-08-31 14:40:00,25.58,25.58,25.48,25.51,1223880.0,25.58,25.58,25.48,25.51,1223880.0
2015-08-31 14:50:00,25.51,25.52,25.45,25.52,1003220.0,25.51,25.52,25.45,25.52,1003220.0
2015-08-31 15:00:00,25.52,25.61,25.52,25.61,1065340.0,25.52,25.61,25.52,25.61,1065340.0
2015-08-31 15:10:00,25.61,25.66,25.58,25.6,1026260.0,25.61,25.66,25.58,25.6,1026260.0
2015-08-31 15:20:00,25.6,25.63,25.56,25.6,1029260.0,25.6,25.63,25.56,25.6,1029260.0
2015-08-31 15:30:00,25.6,25.67,25.6,25.6,1063120.0,25.6,25.67,25.6,25.6,1063120.0
2015-08-31 15:40:00,25.61,25.73,25.6,25.72,1556380.0,25.61,25.73,25.6,25.72,1556380.0
2015-08-31 15:50:00,25.72,25.76,25.63,25.65,3433380.0,25.72,25.76,25.63,25.65,3433380.0
2015-09-01 09:30:00,24.96,25.29,24.95,25.23,4938160.0,24.96,25.29,24.95,25.23,4938160.0
2015-09-01 09:40:00,25.23,25.5,25.16,25.34,2732440.0,25.23,25.5,25.16,25.34,2732440.0
2015-09-01 09:50:00,25.39,25.44,25.29,25.3,1722640.0,25.39,25.44,25.29,25.3,1722640.0
2015-09-01 10:00:00,25.29,25.3,25.18,25.27,1771080.0,25.29,25.3,25.18,25.27,1771080.0
2015-09-01 10:10:00,25.25,25.33,25.2,25.27,1546020.0,25.25,25.33,25.2,25.27,1546020.0
2015-09-01 10:20:00,25.28,25.38,25.22,25.38,1174360.0,25.28,25.38,25.22,25.38,1174360.0
2015-09-01 10:30:00,25.39,25.44,25.31,25.38,1150860.0,25.39,25.44,25.31,25.38,1150860.0
2015-09-01 10:40:00,25.38,25.39,25.3,25.33,1180540.0,25.38,25.39,25.3,25.33,1180540.0
2015-09-01 10:50:00,25.32,25.41,25.28,25.4,898440.0,25.32,25.41,25.28,25.4,898440.0
2015-09-01 11:00:00,25.39,25.43,25.33,25.42,630500.0,25.39,25.43,25.33,25.42,630500.0
2015-09-01 11:10:00,25.4,25.45,25.38,25.41,1053560.0,25.4,25.45,25.38,25.41,1053560.0
2015-09-01 11:20:00,25.4,25.47,25.37,25.37,780700.0,25.4,25.47,25.37,25.37,780700.0
2015-09-01 11:30:00,25.38,25.4,25.3,25.33,994260.0,25.38,25.4,25.3,25.33,994260.0
2015-09-01 11:40:00,25.3,25.32,25.25,25.31,682380.0,25.3,25.32,25.25,25.31,682380.0
2015-09-01 11:50:00,25.31,25.33,25.26,25.28,1012960.0,25.31,25.33,25.26,25.28,1012960.0
2015-09-01 12:00:00,25.29,25.33,25.22,25.24,980960.0,25.29,25.33,25.22,25.24,980960.0
2015-09-01 12:10:00,25.24,25.29,25.22,25.29,551540.0,25.24,25.29,25.22,25.29,551540.0
2015-09-01 12:20:00,25.3,25.3,25.15,25.17,930620.0,25.3,25.3,25.15,25.17,930620.0
2015-09-01 12:30:00,25.15,25.2,25.1,25.19,1025520.0,25.15,25.2,25.1,25.19,1025520.0
2015-09-01 12:40:00,25.18,25.2,25.06,25.06,1159320.0,25.18,25.2,25.06,25.06,1159320.0
2015-09-01 12:50:00,25.09,25.11,25.01,25.04,1330980.0,25.09,25.11,25.01,25.04,1330980.0
2015-09-01 13:00:00,25.03,25.14,25.02,25.05,1152140.0,25.03,25.14,25.02,25.05,1152140.0
2015-09-01 13:10:00,25.03,25.09,24.99,25.03,1854500.0,25.03,25.09,24.99,25.03,1854500.0
2015-09-01 13:20:00,25.02,25.14,24.99,25.1,780760.0,25.02,25.14,24.99,25.1,780760.0
2015-09-01 13:30:00,25.08,25.17,25.07,25.09,690980.0,25.08,25.17,25.07,25.09,690980.0
2015-09-01 13:40:00,25.09,25.13,25.04,25.1,538980.0,25.09,25.13,25.04,25.1,538980.0
2015-09-01 13:50:00,25.09,25.13,25.05,25.09,730880.0,25.09,25.13,25.05,25.09,730880.0
2015-09-01 14:00:00,25.1,25.1,24.96,24.98,962400.0,25.1,25.1,24.96,24.98,962400.0
2015-09-01 14:10:00,24.98,24.98,24.85,24.86,2162680.0,24.98,24.98,24.85,24.86,2162680.0
2015-09-01 14:20:00,24.85,25.0,24.85,24.94,839640.0,24.85,25.0,24.85,24.94,839640.0
2015-09-01 14:30:00,24.95,25.13,24.92,25.12,916820.0,24.95,25.13,24.92,25.12,916820.0
2015-09-01 14:40:00,25.12,25.12,24.98,24.99,591160.0,25.12,25.12,24.98,24.99,591160.0
2015-09-01 14:50:00,25.0,25.07,24.9,24.91,810540.0,25.0,25.07,24.9,24.91,810540.0
2015-09-01 15:00:00,24.93,24.98,24.88,24.89,1300840.0,24.93,24.98,24.88,24.89,1300840.0
2015-09-01 15:10:00,24.89,24.99,24.88,24.92,1122500.0,24.89,24.99,24.88,24.92,1122500.0
2015-09-01 15:20:00,24.91,24.95,24.83,24.83,1008140.0,24.91,24.95,24.83,24.83,1008140.0
2015-09-01 15:30:00,24.85,24.89,24.77,24.8,1468360.0,24.85,24.89,24.77,24.8,1468360.0
2015-09-01 15:40:00,24.79,24.83,24.67,24.81,3113300.0,24.79,24.83,24.67,24.81,3113300.0
2015-09-01 15:50:00,24.8,24.94,24.78,24.83,5256700.0,24.8,24.94,24.78,24.83,5256700.0
2015-09-02 09:30:00,25.25,25.31,25.16,25.26,4460540.0,25.25,25.31,25.16,25.26,4460540.0
2015-09-02 09:40:00,25.28,25.29,25.12,25.23,2381500.0,25.28,25.29,25.12,25.23,2381500.0
2015-09-02 09:50:00,25.23,25.25,25.13,25.16,1574000.0,25.23,25.25,25.13,25.16,1574000.0
2015-09-02 10:00:00,25.15,25.27,25.15,25.23,1071380.0,25.15,25.27,25.15,25.23,1071380.0
2015-09-02 10:10:00,25.23,25.28,25.13,25.13,1330240.0,25.23,25.28,25.13,25.13,1330240.0
2015-09-02 10:20:00,25.13,25.18,25.02,25.05,1320900.0,25.13,25.18,25.02,25.05,1320900.0
2015-09-02 10:30:00,25.05,25.05,24.93,24.96,1588580.0,25.05,25.05,24.93,24.96,1588580.0
2015-09-02 10:40:00,24.96,25.02,24.89,24.91,1151420.0,24.96,25.02,24.89,24.91,1151420.0
2015-09-02 10:50:00,24.92,25.01,24.91,25.01,1627920.0,24.92,25.01,24.91,25.01,1627920.0
2015-09-02 11:00:00,25.0,25.05,24.96,25.01,1968680.0,25.0,25.05,24.96,25.01,1968680.0
2015-09-02 11:10:00,25.02,25.11,24.98,25.09,1181420.0,25.02,25.11,24.98,25.09,1181420.0
2015-09-02 11:20:00,25.08,25.24,25.07,25.18,1617520.0,25.08,25.24,25.07,25.18,1617520.0
2015-09-02 11:30:00,25.18,25.2,25.13,25.2,790400.0,25.18,25.2,25.13,25.2,790400.0
2015-09-02 11:40:00,25.19,25.25,25.14,25.17,767600.0,25.19,25.25,25.14,25.17,767600.0
2015-09-02 11:50:00,25.16,25.23,25.11,25.23,2149660.0,25.16,25.23,25.11,25.23,2149660.0
2015-09-02 12:00:00,25.23,25.27,25.0,25.01,2073500.0,25.23,25.27,25.0,25.01,2073500.0
2015-09-02 12:10:00,25.01,25.1,24.96,25.1,1599200.0,25.01,25.1,24.96,25.1,1599200.0
2015-09-02 12:20:00,25.09,25.17,25.08,25.15,591360.0,25.09,25.17,25.08,25.15,591360.0
2015-09-02 12:30:00,25.14,25.26,25.13,25.26,638720.0,25.14,25.26,25.13,25.26,638720.0
2015-09-02 12:40:00,25.26,25.35,25.21,25.32,1369120.0,25.26,25.35,25.21,25.32,1369120.0
2015-09-02 12:50:00,25.33,25.35,25.29,25.33,735200.0,25.33,25.35,25.29,25.33,735200.0
2015-09-02 13:00:00,25.33,25.35,25.23,25.27,1355100.0,25.33,25.35,25.23,25.27,1355100.0
2015-09-02 13:10:00,25.28,25.35,25.27,25.31,1907000.0,25.28,25.35,25.27,25.31,1907000.0
2015-09-02 13:20:00,25.32,25.4,25.3,25.39,1160000.0,25.32,25.4,25.3,25.39,1160000.0
2015-09-02 13:30:00,25.38,25.42,25.33,25.34,1057060.0,25.38,25.42,25.33,25.34,1057060.0
2015-09-02 13:40:00,25.34,25.38,25.33,25.35,1357220.0,25.34,25.38,25.33,25.35,1357220.0
2015-09-02 13:50:00,25.35,25.35,25.22,25.25,1503260.0,25.35,25.35,25.22,25.25,1503260.0
2015-09-02 14:00:00,25.25,25.34,25.18,25.27,1417160.0,25.25,25.34,25.18,25.27,1417160.0
2015-09-02 14:10:00,25.26,25.39,25.26,25.34,763720.0,25.26,25.39,25.26,25.34,763720.0
2015-09-02 14:20:00,25.33,25.35,25.27,25.27,1018840.0,25.33,25.35,25.27,25.27,1018840.0
2015-09-02 14:30:00,25.28,25.29,25.17,25.2,782340.0,25.28,25.29,25.17,25.2,782340.0
2015-09-02 14:40:00,25.19,25.23,25.11,25.16,949760.0,25.19,25.23,25.11,25.16,949760.0
2015-09-02 14:50:00,25.17,25.24,25.16,25.23,781200.0,25.17,25.24,25.16,25.23,781200.0
2015-09-02 15:00:00,25.22,25.3,25.21,25.25,941180.0,25.22,25.3,25.21,25.25,941180.0
2015-09-02 15:10:00,25.24,25.26,25.13,25.2,940340.0,25.24,25.26,25.13,25.2,940340.0
2015-09-02 15:20:00,25.2,25.25,25.15,25.24,761240.0,25.2,25.25,25.15,25.24,761240.0
2015-09-02 15:30:00,25.26,25.31,25.2,25.28,962100.0,25.26,25.31,25.2,25.28,962100.0
2015-09-02 15:40:00,25.27,25.34,25.25,25.31,1105960.0,25.27,25.34,25.25,25.31,1105960.0
2015-09-02 15:50:00,25.32,25.54,25.32,25.53,4988260.0,25.32,25.54,25.32,25.53,4988260.0
2015-09-03 09:30:00,25.73,25.79,25.58,25.7,4246040.0,25.73,25.79,25.58,25.7,4246040.0
2015-09-03 09:40:00,25.69,25.75,25.58,25.65,3460820.0,25.69,25.75,25.58,25.65,3460820.0
2015-09-03 09:50:00,25.67,25.72,25.46,25.5,2477640.0,25.67,25.72,25.46,25.5,2477640.0
2015-09-03 10:00:00,25.51,25.59,25.49,25.58,1624600.0,25.51,25.59,25.49,25.58,1624600.0
2015-09-03 10:10:00,25.59,25.6,25.52,25.57,1277960.0,25.59,25.6,25.52,25.57,1277960.0
2015-09-03 10:20:00,25.58,25.71,25.55,25.69,1076500.0,25.58,25.71,25.55,25.69,1076500.0
2015-09-03 10:30:00,25.7,25.71,25.64,25.67,891260.0,25.7,25.71,25.64,25.67,891260.0
2015-09-03 10:40:00,25.68,25.7,25.6,25.63,604960.0,25.68,25.7,25.6,25.63,604960.0
2015-09-03 10:50:00,25.63,25.7,25.62,25.68,686360.0,25.63,25.7,25.62,25.68,686360.0
2015-09-03 11:00:00,25.69,25.76,25.62,25.73,1457180.0,25.69,25.76,25.62,25.73,1457180.0
2015-09-03 11:10:00,25.73,25.77,25.68,25.74,1198580.0,25.73,25.77,25.68,25.74,1198580.0
2015-09-03 11:20:00,25.74,25.75,25.62,25.65,1213660.0,25.74,25.75,25.62,25.65,1213660.0
2015-09-03 11:30:00,25.65,25.67,25.54,25.58,679780.0,25.65,25.67,25.54,25.58,679780.0
2015-09-03 11:40:00,25.59,25.67,25.58,25.59,416800.0,25.59,25.67,25.58,25.59,416800.0
2015-09-03 11:50:00,25.6,25.6,25.51,25.55,1192940.0,25.6,25.6,25.51,25.55,1192940.0
2015-09-03 12:00:00,25.57,25.58,25.54,25.55,778000.0,25.57,25.58,25.54,25.55,778000.0
2015-09-03 12:10:00,25.56,25.66,25.55,25.64,1131300.0,25.56,25.66,25.55,25.64,1131300.0
2015-09-03 12:20:00,25.64,25.66,25.62,25.65,1142460.0,25.64,25.66,25.62,25.65,1142460.0
2015-09-03 12:30:00,25.63,25.65,25.54,25.55,633180.0,25.63,25.65,25.54,25.55,633180.0
2015-09-03 12:40:00,25.55,25.56,25.5,25.52,953140.0,25.55,25.56,25.5,25.52,953140.0
2015-09-03 12:50:00,25.52,25.52,25.46,25.49,750660.0,25.52,25.52,25.46,25.49,750660.0
2015-09-03 13:00:00,25.5,25.5,25.33,25.35,1429380.0,25.5,25.5,25.33,25.35,1429380.0
2015-09-03 13:10:00,25.36,25.45,25.32,25.45,903540.0,25.36,25.45,25.32,25.45,903540.0
2015-09-03 13:20:00,25.44,25.52,25.4,25.45,874620.0,25.44,25.52,25.4,25.45,874620.0
2015-09-03 13:30:00,25.45,25.45,25.37,25.38,519260.0,25.45,25.45,25.37,25.38,519260.0
2015-09-03 13:40:00,25.38,25.41,25.33,25.4,695380.0,25.38,25.41,25.33,25.4,695380.0
2015-09-03 13:50:00,25.41,25.42,25.25,25.26,788000.0,25.41,25.42,25.25,25.26,788000.0
2015-09-03 14:00:00,25.26,25.29,25.18,25.18,1098960.0,25.26,25.29,25.18,25.18,1098960.0
2015-09-03 14:10:00,25.19,25.24,25.13,25.23,1058860.0,25.19,25.24,25.13,25.23,1058860.0
2015-09-03 14:20:00,25.24,25.29,25.18,25.28,554160.0,25.24,25.29,25.18,25.28,554160.0
2015-09-03 14:30:00,25.27,25.4,25.26,25.39,1026480.0,25.27,25.4,25.26,25.39,1026480.0
2015-09-03 14:40:00,25.4,25.42,25.34,25.4,869860.0,25.4,25.42,25.34,25.4,869860.0
2015-09-03 14:50:00,25.39,25.4,25.31,25.37,982900.0,25.39,25.4,25.31,25.37,982900.0
2015-09-03 15:00:00,25.38,25.43,25.33,25.35,1193240.0,25.38,25.43,25.33,25.35,1193240.0
2015-09-03 15:10:00,25.35,25.42,25.34,25.39,794960.0,25.35,25.42,25.34,25.39,794960.0
2015-09-03 15:20:00,25.39,25.4,25.3,25.32,1000360.0,25.39,25.4,25.3,25.32,1000360.0
2015-09-03 15:30:00,25.31,25.31,25.16,25.21,1181080.0,25.31,25.31,25.16,25.21,1181080.0
2015-09-03 15:40:00,25.22,25.32,25.17,25.28,1666560.0,25.22,25.32,25.17,25.28,1666560.0
2015-09-03 15:50:00,25.28,25.34,25.22,25.25,2682820.0,25.28,25.34,25.22,25.25,2682820.0
2015-09-04 09:30:00,24.88,25.09,24.86,25.02,3329500.0,24.88,25.09,24.86,25.02,3329500.0
2015-09-04 09:40:00,25.03,25.14,24.97,25.02,1591420.0,25.03,25.14,24.97,25.02,1591420.0
2015-09-04 09:50:00,25.02,25.05,24.91,25.03,1592560.0,25.02,25.05,24.91,25.03,1592560.0
2015-09-04 10:00:00,25.03,25.08,24.96,25.03,841320.0,25.03,25.08,24.96,25.03,841320.0
2015-09-04 10:10:00,25.01,25.05,24.93,25.03,648800.0,25.01,25.05,24.93,25.03,648800.0
2015-09-04 10:20:00,25.01,25.1,25.0,25.1,633640.0,25.01,25.1,25.0,25.1,633640.0
2015-09-04 10:30:00,25.07,25.12,25.03,25.09,820140.0,25.07,25.12,25.03,25.09,820140.0
2015-09-04 10:40:00,25.09,25.12,24.99,25.0,1131460.0,25.09,25.12,24.99,25.0,1131460.0
2015-09-04 10:50:00,24.98,25.03,24.95,24.96,1147140.0,24.98,25.03,24.95,24.96,1147140.0
2015-09-04 11:00:00,24.97,25.01,24.95,24.98,878520.0,24.97,25.01,24.95,24.98,878520.0
2015-09-04 11:10:00,24.97,25.01,24.91,25.0,586300.0,24.97,25.01,24.91,25.0,586300.0
2015-09-04 11:20:00,24.98,25.03,24.96,25.01,571860.0,24.98,25.03,24.96,25.01,571860.0
2015-09-04 11:30:00,25.0,25.01,24.93,24.96,764780.0,25.0,25.01,24.93,24.96,764780.0
2015-09-04 11:40:00,24.96,25.07,24.95,25.06,1065480.0,24.96,25.07,24.95,25.06,1065480.0
2015-09-04 11:50:00,25.05,25.07,24.99,25.01,566740.0,25.05,25.07,24.99,25.01,566740.0
2015-09-04 12:00:00,25.01,25.04,24.98,25.0,491180.0,25.01,25.04,24.98,25.0,491180.0
2015-09-04 12:10:00,25.0,25.0,24.95,24.97,531380.0,25.0,25.0,24.95,24.97,531380.0
2015-09-04 12:20:00,24.95,24.96,24.88,24.91,534880.0,24.95,24.96,24.88,24.91,534880.0
2015-09-04 12:30:00,24.92,24.95,24.89,24.92,486900.0,24.92,24.95,24.89,24.92,486900.0
2015-09-04 12:40:00,24.91,24.93,24.86,24.91,460040.0,24.91,24.93,24.86,24.91,460040.0
2015-09-04 12:50:00,24.92,24.95,24.87,24.87,363840.0,24.92,24.95,24.87,24.87,363840.0
2015-09-04 13:00:00,24.89,24.89,24.85,24.88,606260.0,24.89,24.89,24.85,24.88,606260.0
2015-09-04 13:10:00,24.88,24.94,24.88,24.91,664160.0,24.88,24.94,24.88,24.91,664160.0
2015-09-04 13:20:00,24.92,24.94,24.88,24.94,401000.0,24.92,24.94,24.88,24.94,401000.0
2015-09-04 13:30:00,24.91,24.97,24.9,24.95,689900.0,24.91,24.97,24.9,24.95,689900.0
2015-09-04 13:40:00,24.95,24.95,24.89,24.9,779780.0,24.95,24.95,24.89,24.9,779780.0
2015-09-04 13:50:00,24.9,24.93,24.86,24.87,417880.0,24.9,24.93,24.86,24.87,417880.0
2015-09-04 14:00:00,24.87,24.89,24.84,24.85,1696600.0,24.87,24.89,24.84,24.85,1696600.0
2015-09-04 14:10:00,24.84,24.89,24.84,24.87,702820.0,24.84,24.89,24.84,24.87,702820.0
2015-09-04 14:20:00,24.86,24.87,24.8,24.82,1406600.0,24.86,24.87,24.8,24.82,1406600.0
2015-09-04 14:30:00,24.82,24.83,24.78,24.8,853400.0,24.82,24.83,24.78,24.8,853400.0
2015-09-04 14:40:00,24.81,24.93,24.8,24.93,1168680.0,24.81,24.93,24.8,24.93,1168680.0
2015-09-04 14:50:00,24.92,24.96,24.89,24.95,1213080.0,24.92,24.96,24.89,24.95,1213080.0
2015-09-04 15:00:00,24.96,24.96,24.91,24.92,1012800.0,24.96,24.96,24.91,24.92,1012800.0
2015-09-04 15:10:00,24.89,24.93,24.86,24.91,848000.0,24.89,24.93,24.86,24.91,848000.0
2015-09-04 15:20:00,24.91,24.92,24.88,24.92,1041640.0,24.91,24.92,24.88,24.92,1041640.0
2015-09-04 15:30:00,24.92,24.98,24.89,24.94,1523900.0,24.92,24.98,24.89,24.94,1523900.0
2015-09-04 15:40:00,24.93,25.02,24.93,25.0,1328640.0,24.93,25.02,24.93,25.0,1328640.0
2015-09-04 15:50:00,25.0,25.01,24.93,24.95,3280460.0,25.0,25.01,24.93,24.95,3280460.0
2015-09-08 09:30:00,25.43,25.66,25.43,25.54,5847440.0,25.43,25.66,25.43,25.54,5847440.0
2015-09-08 09:40:00,25.56,25.81,25.55,25.8,4276140.0,25.56,25.81,25.55,25.8,4276140.0
2015-09-08 09:50:00,25.81,25.83,25.71,25.73,3817580.0,25.81,25.83,25.71,25.73,3817580.0
2015-09-08 10:00:00,25.73,25.77,25.63,25.65,3381700.0,25.73,25.77,25.63,25.65,3381700.0
2015-09-08 10:10:00,25.66,25.69,25.61,25.61,2047600.0,25.66,25.69,25.61,25.61,2047600.0
2015-09-08 10:20:00,25.61,25.7,25.55,25.68,2203260.0,25.61,25.7,25.55,25.68,2203260.0
2015-09-08 10:30:00,25.68,25.71,25.62,25.7,1876280.0,25.68,25.71,25.62,25.7,1876280.0
2015-09-08 10:40:00,25.71,25.75,25.65,25.74,1594080.0,25.71,25.75,25.65,25.74,1594080.0
2015-09-08 10:50:00,25.74,25.79,25.72,25.78,1064480.0,25.74,25.79,25.72,25.78,1064480.0
2015-09-08 11:00:00,25.77,25.78,25.72,25.77,1067640.0,25.77,25.78,25.72,25.77,1067640.0
2015-09-08 11:10:00,25.77,25.81,25.76,25.78,1071360.0,25.77,25.81,25.76,25.78,1071360.0
2015-09-08 11:20:00,25.77,25.78,25.72,25.76,481360.0,25.77,25.78,25.72,25.76,481360.0
2015-09-08 11:30:00,25.75,25.75,25.66,25.72,678540.0,25.75,25.75,25.66,25.72,678540.0
2015-09-08 11:40:00,25.72,25.75,25.68,25.68,595740.0,25.72,25.75,25.68,25.68,595740.0
2015-09-08 11:50:00,25.68,25.7,25.56,25.61,1089080.0,25.68,25.7,25.56,25.61,1089080.0
2015-09-08 12:00:00,25.61,25.61,25.55,25.59,1065040.0,25.61,25.61,25.55,25.59,1065040.0
2015-09-08 12:10:00,25.59,25.64,25.57,25.59,888500.0,25.59,25.64,25.57,25.59,888500.0
2015-09-08 12:20:00,25.59,25.64,25.57,25.64,649680.0,25.59,25.64,25.57,25.64,649680.0
2015-09-08 12:30:00,25.63,25.65,25.59,25.63,658040.0,25.63,25.65,25.59,25.63,658040.0
2015-09-08 12:40:00,25.62,25.63,25.56,25.57,863820.0,25.62,25.63,25.56,25.57,863820.0
2015-09-08 12:50:00,25.58,25.59,25.54,25.55,639240.0,25.58,25.59,25.54,25.55,639240.0
2015-09-08 13:00:00,25.56,25.57,25.5,25.53,526860.0,25.56,25.57,25.5,25.53,526860.0
2015-09-08 13:10:00,25.52,25.55,25.47,25.47,913760.0,25.52,25.55,25.47,25.47,913760.0
2015-09-08 13:20:00,25.46,25.49,25.43,25.49,1034660.0,25.46,25.49,25.43,25.49,1034660.0
2015-09-08 13:30:00,25.48,25.52,25.43,25.52,835280.0,25.48,25.52,25.43,25.52,835280.0
2015-09-08 13:40:00,25.51,25.57,25.51,25.56,702540.0,25.51,25.57,25.51,25.56,702540.0
2015-09-08 13:50:00,25.56,25.62,25.54,25.61,558780.0,25.56,25.62,25.54,25.61,558780.0
2015-09-08 14:00:00,25.61,25.66,25.6,25.66,939420.0,25.61,25.66,25.6,25.66,939420.0
2015-09-08 14:10:00,25.66,25.71,25.6,25.69,1034800.0,25.66,25.71,25.6,25.69,1034800.0
2015-09-08 14:20:00,25.69,25.75,25.69,25.74,1111800.0,25.69,25.75,25.69,25.74,1111800.0
2015-09-08 14:30:00,25.75,25.82,25.73,25.78,1564240.0,25.75,25.82,25.73,25.78,1564240.0
2015-09-08 14:40:00,25.78,25.82,25.74,25.74,1113800.0,25.78,25.82,25.74,25.74,1113800.0
2015-09-08 14:50:00,25.74,25.79,25.72,25.77,1397840.0,25.74,25.79,25.72,25.77,1397840.0
2015-09-08 15:00:00,25.76,25.8,25.76,25.79,1095740.0,25.76,25.8,25.76,25.79,1095740.0
2015-09-08 15:10:00,25.79,25.8,25.73,25.75,1003340.0,25.79,25.8,25.73,25.75,1003340.0
2015-09-08 15:20:00,25.75,25.8,25.72,25.77,1008540.0,25.75,25.8,25.72,25.77,1008540.0
2015-09-08 15:30:00,25.79,25.9,25.75,25.87,1960680.0,25.79,25.9,25.75,25.87,1960680.0
2015-09-08 15:40:00,25.86,25.91,25.84,25.9,2077220.0,25.86,25.91,25.84,25.9,2077220.0
2015-09-08 15:50:00,25.91,25.92,25.83,25.88,4332040.0,25.91,25.92,25.83,25.88,4332040.0
2015-09-09 09:30:00,26.2,26.47,26.1,26.43,10515940.0,26.2,26.47,26.1,26.43,10515940.0
2015-09-09 09:40:00,26.43,26.43,26.32,26.36,3597000.0,26.43,26.43,26.32,26.36,3597000.0
2015-09-09 09:50:00,26.37,26.47,26.35,26.39,2628820.0,26.37,26.47,26.35,26.39,2628820.0
2015-09-09 10:00:00,26.4,26.45,26.35,26.36,2488680.0,26.4,26.45,26.35,26.36,2488680.0
2015-09-09 10:10:00,26.36,26.46,26.35,26.4,2347640.0,26.36,26.46,26.35,26.4,2347640.0
2015-09-09 10:20:00,26.39,26.5,26.37,26.43,2589960.0,26.39,26.5,26.37,26.43,2589960.0
2015-09-09 10:30:00,26.41,26.44,26.29,26.3,2288080.0,26.41,26.44,26.29,26.3,2288080.0
2015-09-09 10:40:00,26.3,26.34,26.26,26.3,1554800.0,26.3,26.34,26.26,26.3,1554800.0
2015-09-09 10:50:00,26.29,26.31,26.2,26.24,1718080.0,26.29,26.31,26.2,26.24,1718080.0
2015-09-09 11:00:00,26.23,26.31,26.2,26.29,1232240.0,26.23,26.31,26.2,26.29,1232240.0
2015-09-09 11:10:00,26.3,26.33,26.26,26.27,810800.0,26.3,26.33,26.26,26.27,810800.0
2015-09-09 11:20:00,26.27,26.3,26.23,26.25,1079680.0,26.27,26.3,26.23,26.25,1079680.0
2015-09-09 11:30:00,26.25,26.29,26.21,26.22,790760.0,26.25,26.29,26.21,26.22,790760.0
2015-09-09 11:40:00,26.22,26.23,26.15,26.2,1555460.0,26.22,26.23,26.15,26.2,1555460.0
2015-09-09 11:50:00,26.2,26.24,26.17,26.22,502980.0,26.2,26.24,26.17,26.22,502980.0
2015-09-09 12:00:00,26.21,26.29,26.2,26.26,873580.0,26.21,26.29,26.2,26.26,873580.0
2015-09-09 12:10:00,26.26,26.27,26.22,26.24,466140.0,26.26,26.27,26.22,26.24,466140.0
2015-09-09 12:20:00,26.24,26.26,26.19,26.21,524400.0,26.24,26.26,26.19,26.21,524400.0
2015-09-09 12:30:00,26.23,26.25,26.18,26.2,526480.0,26.23,26.25,26.18,26.2,526480.0
2015-09-09 12:40:00,26.2,26.23,26.18,26.18,667220.0,26.2,26.23,26.18,26.18,667220.0
2015-09-09 12:50:00,26.2,26.2,26.15,26.19,499080.0,26.2,26.2,26.15,26.19,499080.0
2015-09-09 13:00:00,26.19,26.21,26.15,26.17,836980.0,26.19,26.21,26.15,26.17,836980.0
2015-09-09 13:10:00,26.18,26.24,26.14,26.22,800800.0,26.18,26.24,26.14,26.22,800800.0
2015-09-09 13:20:00,26.22,26.24,26.14,26.15,731260.0,26.22,26.24,26.14,26.15,731260.0
2015-09-09 13:30:00,26.14,26.14,26.07,26.08,865760.0,26.14,26.14,26.07,26.08,865760.0
2015-09-09 13:40:00,26.07,26.15,26.07,26.11,696260.0,26.07,26.15,26.07,26.11,696260.0
2015-09-09 13:50:00,26.1,26.12,26.05,26.06,752100.0,26.1,26.12,26.05,26.06,752100.0
2015-09-09 14:00:00,26.06,26.11,26.04,26.1,842080.0,26.06,26.11,26.04,26.1,842080.0
2015-09-09 14:10:00,26.11,26.14,26.1,26.11,524820.0,26.11,26.14,26.1,26.11,524820.0
2015-09-09 14:20:00,26.1,26.12,26.04,26.1,1459600.0,26.1,26.12,26.04,26.1,1459600.0
2015-09-09 14:30:00,26.09,26.1,26.03,26.03,1666340.0,26.09,26.1,26.03,26.03,1666340.0
2015-09-09 14:40:00,26.02,26.04,25.93,25.98,1631980.0,26.02,26.04,25.93,25.98,1631980.0
2015-09-09 14:50:00,25.98,26.03,25.95,25.97,868680.0,25.98,26.03,25.95,25.97,868680.0
2015-09-09 15:00:00,25.96,26.05,25.91,26.02,1847620.0,25.96,26.05,25.91,26.02,1847620.0
2015-09-09 15:10:00,26.01,26.03,25.94,25.98,1371860.0,26.01,26.03,25.94,25.98,1371860.0
2015-09-09 15:20:00,25.97,26.03,25.91,25.94,1456900.0,25.97,26.03,25.91,25.94,1456900.0
2015-09-09 15:30:00,25.93,25.95,25.88,25.89,2078300.0,25.93,25.95,25.88,25.89,2078300.0
2015-09-09 15:40:00,25.88,25.88,25.78,25.84,2420780.0,25.88,25.88,25.78,25.84,2420780.0
2015-09-09 15:50:00,25.84,25.87,25.75,25.84,3987960.0,25.84,25.87,25.75,25.84,3987960.0
2015-09-10 09:30:00,25.76,25.96,25.74,25.93,1578980.0,25.76,25.96,25.74,25.93,1578980.0
2015-09-10 09:40:00,25.95,26.03,25.9,25.96,1772140.0,25.95,26.03,25.9,25.96,1772140.0
2015-09-10 09:50:00,25.95,26.06,25.91,25.91,1806800.0,25.95,26.06,25.91,25.91,1806800.0
2015-09-10 10:00:00,25.93,25.98,25.88,25.92,896300.0,25.93,25.98,25.88,25.92,896300.0
2015-09-10 10:10:00,25.9,25.96,25.86,25.96,952520.0,25.9,25.96,25.86,25.96,952520.0
2015-09-10 10:20:00,25.96,26.05,25.94,26.05,1243580.0,25.96,26.05,25.94,26.05,1243580.0
2015-09-10 10:30:00,26.05,26.18,26.03,26.17,1653220.0,26.05,26.18,26.03,26.17,1653220.0
2015-09-10 10:40:00,26.17,26.2,26.13,26.19,1146840.0,26.17,26.2,26.13,26.19,1146840.0
2015-09-10 10:50:00,26.19,26.23,26.16,26.19,1345700.0,26.19,26.23,26.16,26.19,1345700.0
2015-09-10 11:00:00,26.17,26.19,26.13,26.15,689480.0,26.17,26.19,26.13,26.15,689480.0
2015-09-10 11:10:00,26.15,26.16,26.04,26.04,1345980.0,26.15,26.16,26.04,26.04,1345980.0
2015-09-10 11:20:00,26.03,26.07,26.01,26.04,546720.0,26.03,26.07,26.01,26.04,546720.0
2015-09-10 11:30:00,26.05,26.14,26.05,26.13,685920.0,26.05,26.14,26.05,26.13,685920.0
2015-09-10 11:40:00,26.12,26.12,26.03,26.04,474100.0,26.12,26.12,26.03,26.04,474100.0
2015-09-10 11:50:00,26.04,26.09,26.01,26.09,704420.0,26.04,26.09,26.01,26.09,704420.0
2015-09-10 12:00:00,26.09,26.18,26.05,26.16,716260.0,26.09,26.18,26.05,26.16,716260.0
2015-09-10 12:10:00,26.16,26.16,26.08,26.1,504440.0,26.16,26.16,26.08,26.1,504440.0
2015-09-10 12:20:00,26.11,26.12,26.08,26.11,309400.0,26.11,26.12,26.08,26.11,309400.0
2015-09-10 12:30:00,26.1,26.14,26.07,26.12,355260.0,26.1,26.14,26.07,26.12,355260.0
2015-09-10 12:40:00,26.11,26.19,26.09,26.15,694560.0,26.11,26.19,26.09,26.15,694560.0
2015-09-10 12:50:00,26.15,26.15,26.08,26.11,349600.0,26.15,26.15,26.08,26.11,349600.0
2015-09-10 13:00:00,26.1,26.12,26.07,26.1,282880.0,26.1,26.12,26.07,26.1,282880.0
2015-09-10 13:10:00,26.1,26.12,26.06,26.07,281940.0,26.1,26.12,26.06,26.07,281940.0
2015-09-10 13:20:00,26.07,26.23,26.07,26.2,752380.0,26.07,26.23,26.07,26.2,752380.0
2015-09-10 13:30:00,26.19,26.3,26.16,26.29,1691380.0,26.19,26.3,26.16,26.29,1691380.0
2015-09-10 13:40:00,26.29,26.31,26.22,26.27,973960.0,26.29,26.31,26.22,26.27,973960.0
2015-09-10 13:50:00,26.26,26.28,26.22,26.23,962880.0,26.26,26.28,26.22,26.23,962880.0
2015-09-10 14:00:00,26.24,26.25,26.21,26.21,831580.0,26.24,26.25,26.21,26.21,831580.0
2015-09-10 14:10:00,26.21,26.24,26.16,26.17,837680.0,26.21,26.24,26.16,26.17,837680.0
2015-09-10 14:20:00,26.17,26.18,26.13,26.16,524800.0,26.17,26.18,26.13,26.16,524800.0
2015-09-10 14:30:00,26.15,26.19,26.13,26.15,594240.0,26.15,26.19,26.13,26.15,594240.0
2015-09-10 14:40:00,26.14,26.16,26.03,26.07,913460.0,26.14,26.16,26.03,26.07,913460.0
2015-09-10 14:50:00,26.05,26.09,26.0,26.01,1254440.0,26.05,26.09,26.0,26.01,1254440.0
2015-09-10 15:00:00,26.01,26.04,25.98,26.03,872900.0,26.01,26.04,25.98,26.03,872900.0
2015-09-10 15:10:00,26.03,26.08,26.0,26.0,968140.0,26.03,26.08,26.0,26.0,968140.0
2015-09-10 15:20:00,26.02,26.06,25.99,26.01,810460.0,26.02,26.06,25.99,26.01,810460.0
2015-09-10 15:30:00,26.0,26.04,25.96,25.99,1007900.0,26.0,26.04,25.96,25.99,1007900.0
2015-09-10 15:40:00,25.98,26.06,25.95,26.05,1595560.0,25.98,26.06,25.95,26.05,1595560.0
2015-09-10 15:50:00,26.05,26.12,26.02,26.11,2351880.0,26.05,26.12,26.02,26.11,2351880.0
2015-09-11 09:30:00,26.05,26.34,26.03,26.29,4350860.0,26.05,26.34,26.03,26.29,4350860.0
2015-09-11 09:40:00,26.31,26.34,26.25,26.29,3194080.0,26.31,26.34,26.25,26.29,3194080.0
2015-09-11 09:50:00,26.3,26.32,26.22,26.24,1856120.0,26.3,26.32,26.22,26.24,1856120.0
2015-09-11 10:00:00,26.23,26.26,26.19,26.24,1508900.0,26.23,26.26,26.19,26.24,1508900.0
2015-09-11 10:10:00,26.25,26.29,26.2,26.28,782680.0,26.25,26.29,26.2,26.28,782680.0
2015-09-11 10:20:00,26.28,26.32,26.24,26.25,1129960.0,26.28,26.32,26.24,26.25,1129960.0
2015-09-11 10:30:00,26.25,26.27,26.2,26.26,673520.0,26.25,26.27,26.2,26.26,673520.0
2015-09-11 10:40:00,26.26,26.29,26.23,26.26,850440.0,26.26,26.29,26.23,26.26,850440.0
2015-09-11 10:50:00,26.26,26.27,26.2,26.24,607380.0,26.26,26.27,26.2,26.24,607380.0
2015-09-11 11:00:00,26.23,26.25,26.2,26.21,2253720.0,26.23,26.25,26.2,26.21,2253720.0
2015-09-11 11:10:00,26.22,26.25,26.21,26.25,632400.0,26.22,26.25,26.21,26.25,632400.0
2015-09-11 11:20:00,26.25,26.26,26.23,26.25,526100.0,26.25,26.26,26.23,26.25,526100.0
2015-09-11 11:30:00,26.26,26.29,26.21,26.27,595500.0,26.26,26.29,26.21,26.27,595500.0
2015-09-11 11:40:00,26.28,26.29,26.25,26.25,753580.0,26.28,26.29,26.25,26.25,753580.0
2015-09-11 11:50:00,26.25,26.33,26.25,26.29,1141440.0,26.25,26.33,26.25,26.29,1141440.0
2015-09-11 12:00:00,26.29,26.33,26.28,26.29,786860.0,26.29,26.33,26.28,26.29,786860.0
2015-09-11 12:10:00,26.29,26.33,26.29,26.31,406560.0,26.29,26.33,26.29,26.31,406560.0
2015-09-11 12:20:00,26.31,26.37,26.3,26.36,1025580.0,26.31,26.37,26.3,26.36,1025580.0
2015-09-11 12:30:00,26.36,26.4,26.36,26.37,1038880.0,26.36,26.4,26.36,26.37,1038880.0
2015-09-11 12:40:00,26.37,26.38,26.34,26.38,948160.0,26.37,26.38,26.34,26.38,948160.0
2015-09-11 12:50:00,26.38,26.38,26.35,26.36,816880.0,26.38,26.38,26.35,26.36,816880.0
2015-09-11 13:00:00,26.37,26.38,26.35,26.36,682480.0,26.37,26.38,26.35,26.36,682480.0
2015-09-11 13:10:00,26.37,26.37,26.34,26.36,240840.0,26.37,26.37,26.34,26.36,240840.0
2015-09-11 13:20:00,26.36,26.36,26.28,26.3,982480.0,26.36,26.36,26.28,26.3,982480.0
2015-09-11 13:30:00,26.28,26.31,26.25,26.28,595120.0,26.28,26.31,26.25,26.28,595120.0
2015-09-11 13:40:00,26.28,26.3,26.27,26.29,691980.0,26.28,26.3,26.27,26.29,691980.0
2015-09-11 13:50:00,26.29,26.32,26.27,26.3,325540.0,26.29,26.32,26.27,26.3,325540.0
2015-09-11 14:00:00,26.3,26.3,26.26,26.28,372260.0,26.3,26.3,26.26,26.28,372260.0
2015-09-11 14:10:00,26.28,26.31,26.26,26.3,678100.0,26.28,26.31,26.26,26.3,678100.0
2015-09-11 14:20:00,26.3,26.36,26.3,26.36,820180.0,26.3,26.36,26.3,26.36,820180.0
2015-09-11 14:30:00,26.36,26.38,26.36,26.38,953680.0,26.36,26.38,26.36,26.38,953680.0
2015-09-11 14:40:00,26.37,26.39,26.36,26.37,998640.0,26.37,26.39,26.36,26.37,998640.0
2015-09-11 14:50:00,26.38,26.39,26.36,26.38,630720.0,26.38,26.39,26.36,26.38,630720.0
2015-09-11 15:00:00,26.38,26.4,26.36,26.39,1127400.0,26.38,26.4,26.36,26.39,1127400.0
2015-09-11 15:10:00,26.39,26.41,26.37,26.4,1489740.0,26.39,26.41,26.37,26.4,1489740.0
2015-09-11 15:20:00,26.4,26.4,26.36,26.37,1517600.0,26.4,26.4,26.36,26.37,1517600.0
2015-09-11 15:30:00,26.38,26.39,26.37,26.38,1669180.0,26.38,26.39,26.37,26.38,1669180.0
2015-09-11 15:40:00,26.38,26.38,26.35,26.36,1645380.0,26.38,26.38,26.35,26.36,1645380.0
2015-09-11 15:50:00,26.36,26.47,26.36,26.47,6318940.0,26.36,26.47,26.36,26.47,6318940.0
2015-09-14 09:30:00,26.47,26.62,26.4,26.5,3184600.0,26.47,26.62,26.4,26.5,3184600.0
2015-09-14 09:40:00,26.51,26.52,26.31,26.32,2241900.0,26.51,26.52,26.31,26.32,2241900.0
2015-09-14 09:50:00,26.34,26.37,26.18,26.24,2867180.0,26.34,26.37,26.18,26.24,2867180.0
2015-09-14 10:00:00,26.23,26.28,26.21,26.27,888520.0,26.23,26.28,26.21,26.27,888520.0
2015-09-14 10:10:00,26.27,26.33,26.24,26.28,1057540.0,26.27,26.33,26.24,26.28,1057540.0
2015-09-14 10:20:00,26.28,26.31,26.21,26.21,484640.0,26.28,26.31,26.21,26.21,484640.0
2015-09-14 10:30:00,26.21,26.22,26.11,26.15,1659040.0,26.21,26.22,26.11,26.15,1659040.0
2015-09-14 10:40:00,26.16,26.21,26.12,26.16,1179240.0,26.16,26.21,26.12,26.16,1179240.0
2015-09-14 10:50:00,26.16,26.17,26.11,26.14,873500.0,26.16,26.17,26.11,26.14,873500.0
2015-09-14 11:00:00,26.14,26.16,26.11,26.14,1184320.0,26.14,26.16,26.11,26.14,1184320.0
2015-09-14 11:10:00,26.14,26.16,26.02,26.05,1856820.0,26.14,26.16,26.02,26.05,1856820.0
2015-09-14 11:20:00,26.05,26.09,26.01,26.01,1121760.0,26.05,26.09,26.01,26.01,1121760.0
2015-09-14 11:30:00,26.01,26.02,25.93,25.98,2191980.0,26.01,26.02,25.93,25.98,2191980.0
2015-09-14 11:40:00,25.98,26.03,25.95,25.97,780380.0,25.98,26.03,25.95,25.97,780380.0
2015-09-14 11:50:00,25.97,26.04,25.96,26.03,965780.0,25.97,26.04,25.96,26.03,965780.0
2015-09-14 12:00:00,26.01,26.05,26.0,26.04,764740.0,26.01,26.05,26.0,26.04,764740.0
2015-09-14 12:10:00,26.05,26.09,26.01,26.08,488520.0,26.05,26.09,26.01,26.08,488520.0
2015-09-14 12:20:00,26.08,26.1,26.05,26.08,666820.0,26.08,26.1,26.05,26.08,666820.0
2015-09-14 12:30:00,26.08,26.11,26.02,26.03,723440.0,26.08,26.11,26.02,26.03,723440.0
2015-09-14 12:40:00,26.02,26.06,26.01,26.03,312160.0,26.02,26.06,26.01,26.03,312160.0
2015-09-14 12:50:00,26.03,26.1,26.02,26.05,532000.0,26.03,26.1,26.02,26.05,532000.0
2015-09-14 13:00:00,26.05,26.07,25.97,26.0,1400360.0,26.05,26.07,25.97,26.0,1400360.0
2015-09-14 13:10:00,26.0,26.02,25.99,26.01,2744540.0,26.0,26.02,25.99,26.01,2744540.0
2015-09-14 13:20:00,26.01,26.01,25.97,25.97,439340.0,26.01,26.01,25.97,25.97,439340.0
2015-09-14 13:30:00,25.98,25.99,25.94,25.97,991380.0,25.98,25.99,25.94,25.97,991380.0
2015-09-14 13:40:00,25.98,26.07,25.97,26.06,837260.0,25.98,26.07,25.97,26.06,837260.0
2015-09-14 13:50:00,26.05,26.1,26.0,26.09,861080.0,26.05,26.1,26.0,26.09,861080.0
2015-09-14 14:00:00,26.09,26.09,26.02,26.04,693880.0,26.09,26.09,26.02,26.04,693880.0
2015-09-14 14:10:00,26.06,26.09,26.04,26.07,400220.0,26.06,26.09,26.04,26.07,400220.0
2015-09-14 14:20:00,26.07,26.11,26.05,26.05,661740.0,26.07,26.11,26.05,26.05,661740.0
2015-09-14 14:30:00,26.05,26.08,26.03,26.06,331400.0,26.05,26.08,26.03,26.06,331400.0
2015-09-14 14:40:00,26.06,26.07,26.02,26.02,1439240.0,26.06,26.07,26.02,26.02,1439240.0
2015-09-14 14:50:00,26.02,26.09,26.01,26.06,623640.0,26.02,26.09,26.01,26.06,623640.0
2015-09-14 15:00:00,26.05,26.06,25.98,26.02,561560.0,26.05,26.06,25.98,26.02,561560.0
2015-09-14 15:10:00,26.02,26.07,26.01,26.05,796920.0,26.02,26.07,26.01,26.05,796920.0
2015-09-14 15:20:00,26.04,26.07,26.03,26.06,808840.0,26.04,26.07,26.03,26.06,808840.0
2015-09-14 15:30:00,26.06,26.07,26.02,26.03,651320.0,26.06,26.07,26.02,26.03,651320.0
2015-09-14 15:40:00,26.03,26.08,26.02,26.05,898560.0,26.03,26.08,26.02,26.05,898560.0
2015-09-14 15:50:00,26.06,26.1,26.04,26.06,2719540.0,26.06,26.1,26.04,26.06,2719540.0
2015-09-15 09:30:00,26.16,26.16,25.88,25.94,2696200.0,26.16,26.16,25.88,25.94,2696200.0
2015-09-15 09:40:00,25.95,25.96,25.86,25.9,1730720.0,25.95,25.96,25.86,25.9,1730720.0
2015-09-15 09:50:00,25.9,25.96,25.9,25.9,1260760.0,25.9,25.96,25.9,25.9,1260760.0
2015-09-15 10:00:00,25.91,25.98,25.9,25.92,1265600.0,25.91,25.98,25.9,25.92,1265600.0
2015-09-15 10:10:00,25.92,26.07,25.9,26.05,1516840.0,25.92,26.07,25.9,26.05,1516840.0
2015-09-15 10:20:00,26.05,26.1,26.02,26.06,1301500.0,26.05,26.1,26.02,26.06,1301500.0
2015-09-15 10:30:00,26.07,26.16,26.07,26.14,1095140.0,26.07,26.16,26.07,26.14,1095140.0
2015-09-15 10:40:00,26.13,26.29,26.12,26.24,1970540.0,26.13,26.29,26.12,26.24,1970540.0
2015-09-15 10:50:00,26.24,26.25,26.16,26.2,746560.0,26.24,26.25,26.16,26.2,746560.0
2015-09-15 11:00:00,26.2,26.25,26.19,26.23,604580.0,26.2,26.25,26.19,26.23,604580.0
2015-09-15 11:10:00,26.24,26.25,26.17,26.18,659120.0,26.24,26.25,26.17,26.18,659120.0
2015-09-15 11:20:00,26.18,26.19,26.14,26.18,549900.0,26.18,26.19,26.14,26.18,549900.0
2015-09-15 11:30:00,26.18,26.22,26.14,26.2,543220.0,26.18,26.22,26.14,26.2,543220.0
2015-09-15 11:40:00,26.2,26.29,26.19,26.28,801140.0,26.2,26.29,26.19,26.28,801140.0
2015-09-15 11:50:00,26.28,26.29,26.26,26.27,450560.0,26.28,26.29,26.26,26.27,450560.0
2015-09-15 12:00:00,26.27,26.29,26.26,26.28,332500.0,26.27,26.29,26.26,26.28,332500.0
2015-09-15 12:10:00,26.28,26.3,26.26,26.29,371620.0,26.28,26.3,26.26,26.29,371620.0
2015-09-15 12:20:00,26.28,26.3,26.27,26.29,459720.0,26.28,26.3,26.27,26.29,459720.0
2015-09-15 12:30:00,26.29,26.35,26.28,26.35,701960.0,26.29,26.35,26.28,26.35,701960.0
2015-09-15 12:40:00,26.35,26.38,26.32,26.35,1429360.0,26.35,26.38,26.32,26.35,1429360.0
2015-09-15 12:50:00,26.34,26.35,26.3,26.32,787520.0,26.34,26.35,26.3,26.32,787520.0
2015-09-15 13:00:00,26.32,26.38,26.31,26.35,917880.0,26.32,26.38,26.31,26.35,917880.0
2015-09-15 13:10:00,26.35,26.39,26.34,26.37,1002940.0,26.35,26.39,26.34,26.37,1002940.0
2015-09-15 13:20:00,26.37,26.39,26.35,26.37,937280.0,26.37,26.39,26.35,26.37,937280.0
2015-09-15 13:30:00,26.38,26.4,26.34,26.36,991400.0,26.38,26.4,26.34,26.36,991400.0
2015-09-15 13:40:00,26.36,26.38,26.29,26.29,1107500.0,26.36,26.38,26.29,26.29,1107500.0
2015-09-15 13:50:00,26.29,26.31,26.21,26.24,1086420.0,26.29,26.31,26.21,26.24,1086420.0
2015-09-15 14:00:00,26.24,26.25,26.17,26.18,1892400.0,26.24,26.25,26.17,26.18,1892400.0
2015-09-15 14:10:00,26.18,26.24,26.16,26.19,876480.0,26.18,26.24,26.16,26.19,876480.0
2015-09-15 14:20:00,26.2,26.22,26.14,26.17,995620.0,26.2,26.22,26.14,26.17,995620.0
2015-09-15 14:30:00,26.17,26.23,26.16,26.19,1060780.0,26.17,26.23,26.16,26.19,1060780.0
2015-09-15 14:40:00,26.19,26.23,26.17,26.23,613660.0,26.19,26.23,26.17,26.23,613660.0
2015-09-15 14:50:00,26.23,26.24,26.18,26.21,986080.0,26.23,26.24,26.18,26.21,986080.0
2015-09-15 15:00:00,26.21,26.26,26.21,26.25,1394000.0,26.21,26.26,26.21,26.25,1394000.0
2015-09-15 15:10:00,26.26,26.3,26.25,26.26,1467660.0,26.26,26.3,26.25,26.26,1467660.0
2015-09-15 15:20:00,26.26,26.27,26.23,26.25,870020.0,26.26,26.27,26.23,26.25,870020.0
2015-09-15 15:30:00,26.25,26.26,26.15,26.15,1614360.0,26.25,26.26,26.15,26.15,1614360.0
2015-09-15 15:40:00,26.15,26.19,26.14,26.14,1991260.0,26.15,26.19,26.14,26.14,1991260.0
2015-09-15 15:50:00,26.14,26.17,26.1,26.12,3498920.0,26.14,26.17,26.1,26.12,3498920.0
2015-09-16 09:30:00,26.1,26.12,25.93,25.98,3106000.0,26.1,26.12,25.93,25.98,3106000.0
2015-09-16 09:40:00,25.99,26.03,25.94,25.98,1820540.0,25.99,26.03,25.94,25.98,1820540.0
2015-09-16 09:50:00,25.99,26.02,25.96,25.98,1417760.0,25.99,26.02,25.96,25.98,1417760.0
2015-09-16 10:00:00,26.0,26.09,25.97,26.08,1479420.0,26.0,26.09,25.97,26.08,1479420.0
2015-09-16 10:10:00,26.09,26.17,26.08,26.15,1324660.0,26.09,26.17,26.08,26.15,1324660.0
2015-09-16 10:20:00,26.16,26.19,26.11,26.11,747680.0,26.16,26.19,26.11,26.11,747680.0
2015-09-16 10:30:00,26.1,26.18,26.1,26.17,505220.0,26.1,26.18,26.1,26.17,505220.0
2015-09-16 10:40:00,26.17,26.19,26.13,26.14,687320.0,26.17,26.19,26.13,26.14,687320.0
2015-09-16 10:50:00,26.14,26.17,26.12,26.15,509100.0,26.14,26.17,26.12,26.15,509100.0
2015-09-16 11:00:00,26.15,26.19,26.11,26.19,723380.0,26.15,26.19,26.11,26.19,723380.0
2015-09-16 11:10:00,26.19,26.25,26.19,26.21,810160.0,26.19,26.25,26.19,26.21,810160.0
2015-09-16 11:20:00,26.22,26.25,26.21,26.21,695960.0,26.22,26.25,26.21,26.21,695960.0
2015-09-16 11:30:00,26.22,26.24,26.16,26.18,482640.0,26.22,26.24,26.16,26.18,482640.0
2015-09-16 11:40:00,26.17,26.18,26.15,26.16,328880.0,26.17,26.18,26.15,26.16,328880.0
2015-09-16 11:50:00,26.16,26.18,26.14,26.18,496520.0,26.16,26.18,26.14,26.18,496520.0
2015-09-16 12:00:00,26.18,26.2,26.16,26.17,213560.0,26.18,26.2,26.16,26.17,213560.0
2015-09-16 12:10:00,26.18,26.2,26.17,26.2,337080.0,26.18,26.2,26.17,26.2,337080.0
2015-09-16 12:20:00,26.2,26.23,26.18,26.22,341460.0,26.2,26.23,26.18,26.22,341460.0
2015-09-16 12:30:00,26.23,26.28,26.21,26.28,871680.0,26.23,26.28,26.21,26.28,871680.0
2015-09-16 12:40:00,26.28,26.28,26.21,26.21,2022340.0,26.28,26.28,26.21,26.21,2022340.0
2015-09-16 12:50:00,26.22,26.26,26.2,26.24,883400.0,26.22,26.26,26.2,26.24,883400.0
2015-09-16 13:00:00,26.23,26.23,26.17,26.18,838480.0,26.23,26.23,26.17,26.18,838480.0
2015-09-16 13:10:00,26.19,26.19,26.16,26.17,148000.0,26.19,26.19,26.16,26.17,148000.0
2015-09-16 13:20:00,26.15,26.19,26.13,26.18,603320.0,26.15,26.19,26.13,26.18,603320.0
2015-09-16 13:30:00,26.19,26.22,26.18,26.22,797060.0,26.19,26.22,26.18,26.22,797060.0
2015-09-16 13:40:00,26.21,26.24,26.21,26.22,373920.0,26.21,26.24,26.21,26.22,373920.0
2015-09-16 13:50:00,26.23,26.25,26.22,26.25,336400.0,26.23,26.25,26.22,26.25,336400.0
2015-09-16 14:00:00,26.26,26.28,26.23,26.28,700100.0,26.26,26.28,26.23,26.28,700100.0
2015-09-16 14:10:00,26.28,26.28,26.22,26.23,834940.0,26.28,26.28,26.22,26.23,834940.0
2015-09-16 14:20:00,26.24,26.24,26.17,26.23,573420.0,26.24,26.24,26.17,26.23,573420.0
2015-09-16 14:30:00,26.23,26.23,26.19,26.19,356620.0,26.23,26.23,26.19,26.19,356620.0
2015-09-16 14:40:00,26.19,26.3,26.18,26.29,1075820.0,26.19,26.3,26.18,26.29,1075820.0
2015-09-16 14:50:00,26.29,26.34,26.26,26.31,1168200.0,26.29,26.34,26.26,26.31,1168200.0
2015-09-16 15:00:00,26.32,26.35,26.29,26.31,373200.0,26.32,26.35,26.29,26.31,373200.0
2015-09-16 15:10:00,26.32,26.35,26.3,26.31,653600.0,26.32,26.35,26.3,26.31,653600.0
2015-09-16 15:20:00,26.31,26.39,26.31,26.37,989460.0,26.31,26.39,26.31,26.37,989460.0
2015-09-16 15:30:00,26.39,26.4,26.33,26.35,1300000.0,26.39,26.4,26.33,26.35,1300000.0
2015-09-16 15:40:00,26.36,26.39,26.33,26.36,1084360.0,26.36,26.39,26.33,26.36,1084360.0
2015-09-16 15:50:00,26.36,26.42,26.36,26.36,2456780.0,26.36,26.42,26.36,26.36,2456780.0
2015-09-17 09:30:00,26.35,26.51,26.33,26.42,2221720.0,26.35,26.51,26.33,26.42,2221720.0
2015-09-17 09:40:00,26.43,26.6,26.4,26.56,1361340.0,26.43,26.6,26.4,26.56,1361340.0
2015-09-17 09:50:00,26.56,26.58,26.46,26.53,1317320.0,26.56,26.58,26.46,26.53,1317320.0
2015-09-17 10:00:00,26.52,26.64,26.49,26.62,1643060.0,26.52,26.64,26.49,26.62,1643060.0
2015-09-17 10:10:00,26.63,26.7,26.6,26.69,1660200.0,26.63,26.7,26.6,26.69,1660200.0
2015-09-17 10:20:00,26.68,26.7,26.64,26.67,742100.0,26.68,26.7,26.64,26.67,742100.0
2015-09-17 10:30:00,26.66,26.67,26.57,26.59,939160.0,26.66,26.67,26.57,26.59,939160.0
2015-09-17 10:40:00,26.59,26.67,26.59,26.64,703580.0,26.59,26.67,26.59,26.64,703580.0
2015-09-17 10:50:00,26.65,26.65,26.58,26.59,554340.0,26.65,26.65,26.58,26.59,554340.0
2015-09-17 11:00:00,26.59,26.63,26.57,26.58,549040.0,26.59,26.63,26.57,26.58,549040.0
2015-09-17 11:10:00,26.57,26.63,26.57,26.61,622100.0,26.57,26.63,26.57,26.61,622100.0
2015-09-17 11:20:00,26.62,26.64,26.59,26.63,847900.0,26.62,26.64,26.59,26.63,847900.0
2015-09-17 11:30:00,26.62,26.65,26.6,26.62,214680.0,26.62,26.65,26.6,26.62,214680.0
2015-09-17 11:40:00,26.62,26.65,26.62,26.63,554800.0,26.62,26.65,26.62,26.63,554800.0
2015-09-17 11:50:00,26.63,26.64,26.61,26.62,609320.0,26.63,26.64,26.61,26.62,609320.0
2015-09-17 12:00:00,26.62,26.64,26.61,26.62,385740.0,26.62,26.64,26.61,26.62,385740.0
2015-09-17 12:10:00,26.63,26.71,26.63,26.68,823780.0,26.63,26.71,26.63,26.68,823780.0
2015-09-17 12:20:00,26.67,26.78,26.66,26.76,1191240.0,26.67,26.78,26.66,26.76,1191240.0
2015-09-17 12:30:00,26.76,26.82,26.76,26.76,942620.0,26.76,26.82,26.76,26.76,942620.0
2015-09-17 12:40:00,26.76,26.78,26.74,26.78,593860.0,26.76,26.78,26.74,26.78,593860.0
2015-09-17 12:50:00,26.78,26.81,26.77,26.78,1358580.0,26.78,26.81,26.77,26.78,1358580.0
2015-09-17 13:00:00,26.78,26.81,26.76,26.79,659180.0,26.78,26.81,26.76,26.79,659180.0
2015-09-17 13:10:00,26.79,26.86,26.77,26.85,713320.0,26.79,26.86,26.77,26.85,713320.0
2015-09-17 13:20:00,26.85,26.89,26.83,26.85,1013080.0,26.85,26.89,26.83,26.85,1013080.0
2015-09-17 13:30:00,26.85,26.87,26.8,26.81,1136280.0,26.85,26.87,26.8,26.81,1136280.0
2015-09-17 13:40:00,26.81,26.83,26.79,26.82,820320.0,26.81,26.83,26.79,26.82,820320.0
2015-09-17 13:50:00,26.82,26.86,26.79,26.85,1454640.0,26.82,26.86,26.79,26.85,1454640.0
2015-09-17 14:00:00,26.85,27.1,26.71,26.9,4652760.0,26.85,27.1,26.71,26.9,4652760.0
2015-09-17 14:10:00,26.91,27.12,26.91,27.12,3906420.0,26.91,27.12,26.91,27.12,3906420.0
2015-09-17 14:20:00,27.12,27.14,26.91,26.92,2954320.0,27.12,27.14,26.91,26.92,2954320.0
2015-09-17 14:30:00,26.92,27.04,26.92,27.0,1140920.0,26.92,27.04,26.92,27.0,1140920.0
2015-09-17 14:40:00,27.02,27.35,27.0,27.31,3908160.0,27.02,27.35,27.0,27.31,3908160.0
2015-09-17 14:50:00,27.3,27.32,27.16,27.2,2669140.0,27.3,27.32,27.16,27.2,2669140.0
2015-09-17 15:00:00,27.21,27.27,27.13,27.16,2713800.0,27.21,27.27,27.13,27.16,2713800.0
2015-09-17 15:10:00,27.16,27.2,27.01,27.1,3329400.0,27.16,27.2,27.01,27.1,3329400.0
2015-09-17 15:20:00,27.08,27.1,26.85,27.01,2433980.0,27.08,27.1,26.85,27.01,2433980.0
2015-09-17 15:30:00,27.01,27.09,26.94,27.01,2417200.0,27.01,27.09,26.94,27.01,2417200.0
2015-09-17 15:40:00,27.01,27.07,26.98,27.02,1782240.0,27.01,27.07,26.98,27.02,1782240.0
2015-09-17 15:50:00,27.02,27.03,26.9,26.94,4561240.0,27.02,27.03,26.9,26.94,4561240.0
2015-09-18 09:30:00,26.73,26.9,26.57,26.83,19689580.0,26.73,26.9,26.57,26.83,19689580.0
2015-09-18 09:40:00,26.83,26.93,26.82,26.88,2192400.0,26.83,26.93,26.82,26.88,2192400.0
2015-09-18 09:50:00,26.88,26.93,26.84,26.9,2593060.0,26.88,26.93,26.84,26.9,2593060.0
2015-09-18 10:00:00,26.92,27.08,26.85,27.04,2911120.0,26.92,27.08,26.85,27.04,2911120.0
2015-09-18 10:10:00,27.05,27.08,26.99,27.04,2443100.0,27.05,27.08,26.99,27.04,2443100.0
2015-09-18 10:20:00,27.02,27.12,27.02,27.1,1675400.0,27.02,27.12,27.02,27.1,1675400.0
2015-09-18 10:30:00,27.1,27.11,26.98,27.02,2225460.0,27.1,27.11,26.98,27.02,2225460.0
2015-09-18 10:40:00,27.0,27.06,26.99,27.04,944840.0,27.0,27.06,26.99,27.04,944840.0
2015-09-18 10:50:00,27.04,27.1,27.01,27.09,1212580.0,27.04,27.1,27.01,27.09,1212580.0
2015-09-18 11:00:00,27.1,27.15,27.08,27.13,1953320.0,27.1,27.15,27.08,27.13,1953320.0
2015-09-18 11:10:00,27.13,27.14,27.06,27.13,841140.0,27.13,27.14,27.06,27.13,841140.0
2015-09-18 11:20:00,27.11,27.23,27.11,27.16,1696400.0,27.11,27.23,27.11,27.16,1696400.0
2015-09-18 11:30:00,27.17,27.22,27.15,27.21,1893760.0,27.17,27.22,27.15,27.21,1893760.0
2015-09-18 11:40:00,27.21,27.31,27.19,27.29,3253500.0,27.21,27.31,27.19,27.29,3253500.0
2015-09-18 11:50:00,27.29,27.29,27.25,27.27,3296400.0,27.29,27.29,27.25,27.27,3296400.0
2015-09-18 12:00:00,27.27,27.28,27.19,27.19,1357160.0,27.27,27.28,27.19,27.19,1357160.0
2015-09-18 12:10:00,27.19,27.19,27.13,27.16,1240460.0,27.19,27.19,27.13,27.16,1240460.0
2015-09-18 12:20:00,27.17,27.17,27.11,27.14,900320.0,27.17,27.17,27.11,27.14,900320.0
2015-09-18 12:30:00,27.15,27.22,27.13,27.18,1217540.0,27.15,27.22,27.13,27.18,1217540.0
2015-09-18 12:40:00,27.18,27.18,27.1,27.16,870780.0,27.18,27.18,27.1,27.16,870780.0
2015-09-18 12:50:00,27.17,27.19,27.13,27.17,1033580.0,27.17,27.19,27.13,27.17,1033580.0
2015-09-18 13:00:00,27.15,27.2,27.13,27.18,938020.0,27.15,27.2,27.13,27.18,938020.0
2015-09-18 13:10:00,27.18,27.18,27.13,27.16,787140.0,27.18,27.18,27.13,27.16,787140.0
2015-09-18 13:20:00,27.15,27.15,27.08,27.1,1228620.0,27.15,27.15,27.08,27.1,1228620.0
2015-09-18 13:30:00,27.1,27.12,27.04,27.05,1329620.0,27.1,27.12,27.04,27.05,1329620.0
2015-09-18 13:40:00,27.05,27.12,27.05,27.08,1371680.0,27.05,27.12,27.05,27.08,1371680.0
2015-09-18 13:50:00,27.07,27.08,26.99,27.0,1436480.0,27.07,27.08,26.99,27.0,1436480.0
2015-09-18 14:00:00,27.0,27.12,26.99,27.07,1408400.0,27.0,27.12,26.99,27.07,1408400.0
2015-09-18 14:10:00,27.07,27.15,27.05,27.09,1267120.0,27.07,27.15,27.05,27.09,1267120.0
2015-09-18 14:20:00,27.08,27.18,27.08,27.18,1522660.0,27.08,27.18,27.08,27.18,1522660.0
2015-09-18 14:30:00,27.17,27.19,27.14,27.19,867180.0,27.17,27.19,27.14,27.19,867180.0
2015-09-18 14:40:00,27.18,27.21,27.11,27.12,1257380.0,27.18,27.21,27.11,27.12,1257380.0
2015-09-18 14:50:00,27.12,27.14,27.07,27.13,1421000.0,27.12,27.14,27.07,27.13,1421000.0
2015-09-18 15:00:00,27.13,27.16,27.07,27.08,2373140.0,27.13,27.16,27.07,27.08,2373140.0
2015-09-18 15:10:00,27.09,27.12,27.03,27.04,2610520.0,27.09,27.12,27.03,27.04,2610520.0
2015-09-18 15:20:00,27.03,27.04,26.95,26.98,2203380.0,27.03,27.04,26.95,26.98,2203380.0
2015-09-18 15:30:00,26.97,26.99,26.95,26.96,1928980.0,26.97,26.99,26.95,26.96,1928980.0
2015-09-18 15:40:00,26.95,27.01,26.94,27.0,2132180.0,26.95,27.01,26.94,27.0,2132180.0
2015-09-18 15:50:00,26.99,27.05,26.97,27.03,4629240.0,26.99,27.05,26.97,27.03,4629240.0
2015-09-21 09:30:00,27.21,27.22,26.98,27.02,3655680.0,27.21,27.22,26.98,27.02,3655680.0
2015-09-21 09:40:00,27.02,27.18,27.02,27.15,1522540.0,27.02,27.18,27.02,27.15,1522540.0
2015-09-21 09:50:00,27.17,27.29,27.13,27.13,2233260.0,27.17,27.29,27.13,27.13,2233260.0
2015-09-21 10:00:00,27.14,27.16,27.08,27.11,1481440.0,27.14,27.16,27.08,27.11,1481440.0
2015-09-21 10:10:00,27.11,27.28,27.1,27.28,1495620.0,27.11,27.28,27.1,27.28,1495620.0
2015-09-21 10:20:00,27.28,27.35,27.26,27.28,1667180.0,27.28,27.35,27.26,27.28,1667180.0
2015-09-21 10:30:00,27.28,27.42,27.28,27.4,1761560.0,27.28,27.42,27.28,27.4,1761560.0
2015-09-21 10:40:00,27.39,27.43,27.35,27.4,1599660.0,27.39,27.43,27.35,27.4,1599660.0
2015-09-21 10:50:00,27.41,27.45,27.4,27.42,1108880.0,27.41,27.45,27.4,27.42,1108880.0
2015-09-21 11:00:00,27.43,27.44,27.39,27.41,1107020.0,27.43,27.44,27.39,27.41,1107020.0
2015-09-21 11:10:00,27.41,27.46,27.4,27.45,896680.0,27.41,27.46,27.4,27.45,896680.0
2015-09-21 11:20:00,27.45,27.48,27.42,27.45,923040.0,27.45,27.48,27.42,27.45,923040.0
2015-09-21 11:30:00,27.45,27.47,27.3,27.32,2172800.0,27.45,27.47,27.3,27.32,2172800.0
2015-09-21 11:40:00,27.32,27.35,27.28,27.32,1027900.0,27.32,27.35,27.28,27.32,1027900.0
2015-09-21 11:50:00,27.32,27.35,27.28,27.33,758420.0,27.32,27.35,27.28,27.33,758420.0
2015-09-21 12:00:00,27.31,27.31,27.16,27.19,1433700.0,27.31,27.31,27.16,27.19,1433700.0
2015-09-21 12:10:00,27.18,27.2,27.15,27.17,769000.0,27.18,27.2,27.15,27.17,769000.0
2015-09-21 12:20:00,27.17,27.23,27.15,27.19,1024060.0,27.17,27.23,27.15,27.19,1024060.0
2015-09-21 12:30:00,27.19,27.19,27.12,27.16,826400.0,27.19,27.19,27.12,27.16,826400.0
2015-09-21 12:40:00,27.16,27.19,27.12,27.15,380500.0,27.16,27.19,27.12,27.15,380500.0
2015-09-21 12:50:00,27.14,27.14,27.01,27.08,1580280.0,27.14,27.14,27.01,27.08,1580280.0
2015-09-21 13:00:00,27.07,27.15,27.06,27.14,955380.0,27.07,27.15,27.06,27.14,955380.0
2015-09-21 13:10:00,27.12,27.23,27.1,27.2,1277100.0,27.12,27.23,27.1,27.2,1277100.0
2015-09-21 13:20:00,27.19,27.27,27.18,27.24,902120.0,27.19,27.27,27.18,27.24,902120.0
2015-09-21 13:30:00,27.24,27.27,27.2,27.26,864920.0,27.24,27.27,27.2,27.26,864920.0
2015-09-21 13:40:00,27.27,27.32,27.24,27.25,872560.0,27.27,27.32,27.24,27.25,872560.0
2015-09-21 13:50:00,27.25,27.27,27.21,27.22,879760.0,27.25,27.27,27.21,27.22,879760.0
2015-09-21 14:00:00,27.23,27.29,27.23,27.26,487440.0,27.23,27.29,27.23,27.26,487440.0
2015-09-21 14:10:00,27.26,27.27,27.21,27.22,673880.0,27.26,27.27,27.21,27.22,673880.0
2015-09-21 14:20:00,27.23,27.31,27.23,27.28,1185580.0,27.23,27.31,27.23,27.28,1185580.0
2015-09-21 14:30:00,27.26,27.37,27.26,27.36,766120.0,27.26,27.37,27.26,27.36,766120.0
2015-09-21 14:40:00,27.36,27.4,27.33,27.39,586460.0,27.36,27.4,27.33,27.39,586460.0
2015-09-21 14:50:00,27.4,27.47,27.39,27.42,1464460.0,27.4,27.47,27.39,27.42,1464460.0
2015-09-21 15:00:00,27.43,27.46,27.4,27.45,957200.0,27.43,27.46,27.4,27.45,957200.0
2015-09-21 15:10:00,27.45,27.49,27.43,27.47,1045200.0,27.45,27.49,27.43,27.47,1045200.0
2015-09-21 15:20:00,27.48,27.49,27.39,27.43,1310380.0,27.48,27.49,27.39,27.43,1310380.0
2015-09-21 15:30:00,27.44,27.45,27.33,27.35,2277100.0,27.44,27.45,27.33,27.35,2277100.0
2015-09-21 15:40:00,27.34,27.42,27.33,27.39,1500000.0,27.34,27.42,27.33,27.39,1500000.0
2015-09-21 15:50:00,27.39,27.44,27.36,27.42,2956560.0,27.39,27.44,27.36,27.42,2956560.0
2015-09-22 09:30:00,26.99,27.18,26.95,27.18,6079620.0,26.99,27.18,26.95,27.18,6079620.0
2015-09-22 09:40:00,27.16,27.17,27.01,27.01,2389100.0,27.16,27.17,27.01,27.01,2389100.0
2015-09-22 09:50:00,27.01,27.08,26.97,26.99,1754840.0,27.01,27.08,26.97,26.99,1754840.0
2015-09-22 10:00:00,27.0,27.07,26.98,27.03,1535720.0,27.0,27.07,26.98,27.03,1535720.0
2015-09-22 10:10:00,27.03,27.04,26.91,26.93,1868700.0,27.03,27.04,26.91,26.93,1868700.0
2015-09-22 10:20:00,26.92,26.93,26.83,26.89,2345920.0,26.92,26.93,26.83,26.89,2345920.0
2015-09-22 10:30:00,26.89,26.89,26.78,26.79,2132880.0,26.89,26.89,26.78,26.79,2132880.0
2015-09-22 10:40:00,26.79,26.84,26.77,26.79,1972340.0,26.79,26.84,26.77,26.79,1972340.0
2015-09-22 10:50:00,26.8,26.86,26.79,26.83,1700280.0,26.8,26.86,26.79,26.83,1700280.0
2015-09-22 11:00:00,26.81,26.86,26.79,26.8,1635500.0,26.81,26.86,26.79,26.8,1635500.0
2015-09-22 11:10:00,26.79,26.83,26.76,26.8,2100760.0,26.79,26.83,26.76,26.8,2100760.0
2015-09-22 11:20:00,26.79,26.81,26.71,26.72,1556580.0,26.79,26.81,26.71,26.72,1556580.0
2015-09-22 11:30:00,26.72,26.78,26.7,26.7,630120.0,26.72,26.78,26.7,26.7,630120.0
2015-09-22 11:40:00,26.7,26.72,26.65,26.71,1920900.0,26.7,26.72,26.65,26.71,1920900.0
2015-09-22 11:50:00,26.71,26.78,26.68,26.76,1685640.0,26.71,26.78,26.68,26.76,1685640.0
2015-09-22 12:00:00,26.76,26.85,26.7,26.84,1509560.0,26.76,26.85,26.7,26.84,1509560.0
2015-09-22 12:10:00,26.84,26.87,26.79,26.82,1203620.0,26.84,26.87,26.79,26.82,1203620.0
2015-09-22 12:20:00,26.82,26.84,26.8,26.83,727080.0,26.82,26.84,26.8,26.83,727080.0
2015-09-22 12:30:00,26.83,26.85,26.78,26.85,701500.0,26.83,26.85,26.78,26.85,701500.0
2015-09-22 12:40:00,26.85,26.89,26.8,26.81,969940.0,26.85,26.89,26.8,26.81,969940.0
2015-09-22 12:50:00,26.81,26.82,26.75,26.79,1010160.0,26.81,26.82,26.75,26.79,1010160.0
2015-09-22 13:00:00,26.77,26.87,26.77,26.84,796540.0,26.77,26.87,26.77,26.84,796540.0
2015-09-22 13:10:00,26.83,26.86,26.8,26.81,811260.0,26.83,26.86,26.8,26.81,811260.0
2015-09-22 13:20:00,26.82,26.83,26.74,26.74,1458880.0,26.82,26.83,26.74,26.74,1458880.0
2015-09-22 13:30:00,26.76,26.77,26.72,26.73,603620.0,26.76,26.77,26.72,26.73,603620.0
2015-09-22 13:40:00,26.74,26.79,26.71,26.74,910920.0,26.74,26.79,26.71,26.74,910920.0
2015-09-22 13:50:00,26.73,26.78,26.71,26.78,415660.0,26.73,26.78,26.71,26.78,415660.0
2015-09-22 14:00:00,26.77,26.79,26.72,26.73,780180.0,26.77,26.79,26.72,26.73,780180.0
2015-09-22 14:10:00,26.74,26.74,26.66,26.71,1902280.0,26.74,26.74,26.66,26.71,1902280.0
2015-09-22 14:20:00,26.71,26.73,26.63,26.67,1935540.0,26.71,26.73,26.63,26.67,1935540.0
2015-09-22 14:30:00,26.68,26.77,26.65,26.76,1357380.0,26.68,26.77,26.65,26.76,1357380.0
2015-09-22 14:40:00,26.76,26.76,26.69,26.71,799820.0,26.76,26.76,26.69,26.71,799820.0
2015-09-22 14:50:00,26.71,26.77,26.68,26.75,815700.0,26.71,26.77,26.68,26.75,815700.0
2015-09-22 15:00:00,26.74,26.78,26.72,26.73,763460.0,26.74,26.78,26.72,26.73,763460.0
2015-09-22 15:10:00,26.73,26.77,26.69,26.73,912800.0,26.73,26.77,26.69,26.73,912800.0
2015-09-22 15:20:00,26.73,26.84,26.73,26.83,1244840.0,26.73,26.84,26.73,26.83,1244840.0
2015-09-22 15:30:00,26.83,26.95,26.82,26.92,2265980.0,26.83,26.95,26.82,26.92,2265980.0
2015-09-22 15:40:00,26.93,26.95,26.86,26.89,1220500.0,26.93,26.95,26.86,26.89,1220500.0
2015-09-22 15:50:00,26.89,26.95,26.85,26.92,3125220.0,26.89,26.95,26.85,26.92,3125220.0
2015-09-23 09:30:00,26.92,27.02,26.87,26.89,1707780.0,26.92,27.02,26.87,26.89,1707780.0
2015-09-23 09:40:00,26.9,26.92,26.76,26.78,1115660.0,26.9,26.92,26.76,26.78,1115660.0
2015-09-23 09:50:00,26.78,26.92,26.75,26.92,1255000.0,26.78,26.92,26.75,26.92,1255000.0
2015-09-23 10:00:00,26.9,26.97,26.8,26.8,2520180.0,26.9,26.97,26.8,26.8,2520180.0
2015-09-23 10:10:00,26.8,26.91,26.79,26.9,1492880.0,26.8,26.91,26.79,26.9,1492880.0
2015-09-23 10:20:00,26.89,26.95,26.88,26.94,1186280.0,26.89,26.95,26.88,26.94,1186280.0
2015-09-23 10:30:00,26.93,27.02,26.93,27.01,1278220.0,26.93,27.02,26.93,27.01,1278220.0
2015-09-23 10:40:00,27.0,27.02,26.95,26.97,729560.0,27.0,27.02,26.95,26.97,729560.0
2015-09-23 10:50:00,26.99,27.06,26.99,27.04,1178820.0,26.99,27.06,26.99,27.04,1178820.0
2015-09-23 11:00:00,27.05,27.05,26.91,26.92,1186720.0,27.05,27.05,26.91,26.92,1186720.0
2015-09-23 11:10:00,26.91,26.95,26.88,26.94,1299900.0,26.91,26.95,26.88,26.94,1299900.0
2015-09-23 11:20:00,26.93,26.94,26.85,26.9,821580.0,26.93,26.94,26.85,26.9,821580.0
2015-09-23 11:30:00,26.9,26.9,26.83,26.85,465740.0,26.9,26.9,26.83,26.85,465740.0
2015-09-23 11:40:00,26.85,26.86,26.78,26.8,630200.0,26.85,26.86,26.78,26.8,630200.0
2015-09-23 11:50:00,26.81,26.82,26.76,26.78,593820.0,26.81,26.82,26.76,26.78,593820.0
2015-09-23 12:00:00,26.79,26.8,26.7,26.72,819280.0,26.79,26.8,26.7,26.72,819280.0
2015-09-23 12:10:00,26.74,26.77,26.71,26.77,342120.0,26.74,26.77,26.71,26.77,342120.0
2015-09-23 12:20:00,26.76,26.8,26.73,26.78,154020.0,26.76,26.8,26.73,26.78,154020.0
2015-09-23 12:30:00,26.77,26.82,26.76,26.78,295820.0,26.77,26.82,26.76,26.78,295820.0
2015-09-23 12:40:00,26.78,26.84,26.78,26.82,546200.0,26.78,26.84,26.78,26.82,546200.0
2015-09-23 12:50:00,26.83,26.9,26.83,26.88,599200.0,26.83,26.9,26.83,26.88,599200.0
2015-09-23 13:00:00,26.88,26.92,26.86,26.91,439400.0,26.88,26.92,26.86,26.91,439400.0
2015-09-23 13:10:00,26.9,26.91,26.86,26.87,371380.0,26.9,26.91,26.86,26.87,371380.0
2015-09-23 13:20:00,26.89,26.89,26.81,26.82,601240.0,26.89,26.89,26.81,26.82,601240.0
2015-09-23 13:30:00,26.82,26.87,26.82,26.87,746140.0,26.82,26.87,26.82,26.87,746140.0
2015-09-23 13:40:00,26.86,26.99,26.85,26.97,1054220.0,26.86,26.99,26.85,26.97,1054220.0
2015-09-23 13:50:00,26.98,27.0,26.96,26.99,925440.0,26.98,27.0,26.96,26.99,925440.0
2015-09-23 14:00:00,26.98,27.04,26.96,27.01,873660.0,26.98,27.04,26.96,27.01,873660.0
2015-09-23 14:10:00,27.01,27.02,26.93,26.95,621060.0,27.01,27.02,26.93,26.95,621060.0
2015-09-23 14:20:00,26.94,26.95,26.91,26.94,429460.0,26.94,26.95,26.91,26.94,429460.0
2015-09-23 14:30:00,26.93,26.99,26.88,26.89,622020.0,26.93,26.99,26.88,26.89,622020.0
2015-09-23 14:40:00,26.88,26.89,26.84,26.89,490540.0,26.88,26.89,26.84,26.89,490540.0
2015-09-23 14:50:00,26.89,26.9,26.82,26.85,786860.0,26.89,26.9,26.82,26.85,786860.0
2015-09-23 15:00:00,26.83,26.88,26.82,26.86,687640.0,26.83,26.88,26.82,26.86,687640.0
2015-09-23 15:10:00,26.86,26.86,26.8,26.82,510320.0,26.86,26.86,26.8,26.82,510320.0
2015-09-23 15:20:00,26.81,26.83,26.79,26.81,655440.0,26.81,26.83,26.79,26.81,655440.0
2015-09-23 15:30:00,26.82,26.83,26.79,26.82,391520.0,26.82,26.83,26.79,26.82,391520.0
2015-09-23 15:40:00,26.82,26.91,26.82,26.91,1230880.0,26.82,26.91,26.82,26.91,1230880.0
2015-09-23 15:50:00,26.9,26.93,26.79,26.8,3013980.0,26.9,26.93,26.79,26.8,3013980.0
2015-09-24 09:30:00,26.53,26.64,26.53,26.64,2743100.0,26.53,26.64,26.53,26.64,2743100.0
2015-09-24 09:40:00,26.62,26.63,26.39,26.42,3612040.0,26.62,26.63,26.39,26.42,3612040.0
2015-09-24 09:50:00,26.42,26.52,26.4,26.51,1391160.0,26.42,26.52,26.4,26.51,1391160.0
2015-09-24 10:00:00,26.51,26.52,26.4,26.48,1372320.0,26.51,26.52,26.4,26.48,1372320.0
2015-09-24 10:10:00,26.49,26.55,26.47,26.52,919280.0,26.49,26.55,26.47,26.52,919280.0
2015-09-24 10:20:00,26.51,26.51,26.43,26.43,610700.0,26.51,26.51,26.43,26.43,610700.0
2015-09-24 10:30:00,26.44,26.5,26.38,26.39,1716560.0,26.44,26.5,26.38,26.39,1716560.0
2015-09-24 10:40:00,26.39,26.39,26.28,26.28,2017520.0,26.39,26.39,26.28,26.28,2017520.0
2015-09-24 10:50:00,26.28,26.31,26.27,26.29,1048700.0,26.28,26.31,26.27,26.29,1048700.0
2015-09-24 11:00:00,26.29,26.29,26.14,26.21,3311680.0,26.29,26.29,26.14,26.21,3311680.0
2015-09-24 11:10:00,26.21,26.26,26.15,26.25,1701340.0,26.21,26.26,26.15,26.25,1701340.0
2015-09-24 11:20:00,26.25,26.34,26.22,26.29,1579420.0,26.25,26.34,26.22,26.29,1579420.0
2015-09-24 11:30:00,26.28,26.37,26.28,26.35,1176880.0,26.28,26.37,26.28,26.35,1176880.0
2015-09-24 11:40:00,26.34,26.42,26.3,26.31,1261920.0,26.34,26.42,26.3,26.31,1261920.0
2015-09-24 11:50:00,26.3,26.39,26.29,26.38,745160.0,26.3,26.39,26.29,26.38,745160.0
2015-09-24 12:00:00,26.38,26.42,26.34,26.39,849640.0,26.38,26.42,26.34,26.39,849640.0
2015-09-24 12:10:00,26.38,26.4,26.31,26.31,691440.0,26.38,26.4,26.31,26.31,691440.0
2015-09-24 12:20:00,26.32,26.4,26.32,26.39,636580.0,26.32,26.4,26.32,26.39,636580.0
2015-09-24 12:30:00,26.4,26.47,26.39,26.43,1084560.0,26.4,26.47,26.39,26.43,1084560.0
2015-09-24 12:40:00,26.43,26.46,26.38,26.42,846920.0,26.43,26.46,26.38,26.42,846920.0
2015-09-24 12:50:00,26.41,26.43,26.38,26.39,616520.0,26.41,26.43,26.38,26.39,616520.0
2015-09-24 13:00:00,26.39,26.41,26.33,26.37,669440.0,26.39,26.41,26.33,26.37,669440.0
2015-09-24 13:10:00,26.37,26.44,26.35,26.36,615860.0,26.37,26.44,26.35,26.36,615860.0
2015-09-24 13:20:00,26.36,26.39,26.33,26.38,507680.0,26.36,26.39,26.33,26.38,507680.0
2015-09-24 13:30:00,26.38,26.39,26.34,26.36,748880.0,26.38,26.39,26.34,26.36,748880.0
2015-09-24 13:40:00,26.36,26.42,26.34,26.42,641480.0,26.36,26.42,26.34,26.42,641480.0
2015-09-24 13:50:00,26.42,26.43,26.36,26.38,1360400.0,26.42,26.43,26.36,26.38,1360400.0
2015-09-24 14:00:00,26.37,26.44,26.36,26.43,862560.0,26.37,26.44,26.36,26.43,862560.0
2015-09-24 14:10:00,26.43,26.45,26.39,26.45,1342080.0,26.43,26.45,26.39,26.45,1342080.0
2015-09-24 14:20:00,26.45,26.53,26.45,26.5,1997080.0,26.45,26.53,26.45,26.5,1997080.0
2015-09-24 14:30:00,26.51,26.51,26.47,26.5,1242720.0,26.51,26.51,26.47,26.5,1242720.0
2015-09-24 14:40:00,26.5,26.61,26.47,26.61,1097040.0,26.5,26.61,26.47,26.61,1097040.0
2015-09-24 14:50:00,26.62,26.73,26.58,26.68,1516180.0,26.62,26.73,26.58,26.68,1516180.0
2015-09-24 15:00:00,26.68,26.72,26.6,26.6,2100840.0,26.68,26.72,26.6,26.6,2100840.0
2015-09-24 15:10:00,26.62,26.68,26.57,26.68,1144320.0,26.62,26.68,26.57,26.68,1144320.0
2015-09-24 15:20:00,26.68,26.71,26.65,26.68,1574580.0,26.68,26.71,26.65,26.68,1574580.0
2015-09-24 15:30:00,26.67,26.69,26.59,26.63,856980.0,26.67,26.69,26.59,26.63,856980.0
2015-09-24 15:40:00,26.62,26.7,26.62,26.66,1132060.0,26.62,26.7,26.62,26.66,1132060.0
2015-09-24 15:50:00,26.65,26.72,26.6,26.69,2952300.0,26.65,26.72,26.6,26.69,2952300.0
2015-09-25 09:30:00,27.12,27.13,26.96,27.01,4512120.0,27.12,27.13,26.96,27.01,4512120.0
2015-09-25 09:40:00,27.02,27.14,26.99,27.12,2842240.0,27.02,27.14,26.99,27.12,2842240.0
2015-09-25 09:50:00,27.12,27.14,26.97,26.98,1785100.0,27.12,27.14,26.97,26.98,1785100.0
2015-09-25 10:00:00,26.98,27.0,26.9,26.92,1493580.0,26.98,27.0,26.9,26.92,1493580.0
2015-09-25 10:10:00,26.93,26.94,26.84,26.85,1365600.0,26.93,26.94,26.84,26.85,1365600.0
2015-09-25 10:20:00,26.87,26.9,26.82,26.85,1204940.0,26.87,26.9,26.82,26.85,1204940.0
2015-09-25 10:30:00,26.86,26.93,26.82,26.91,1050340.0,26.86,26.93,26.82,26.91,1050340.0
2015-09-25 10:40:00,26.91,26.93,26.86,26.91,1082440.0,26.91,26.93,26.86,26.91,1082440.0
2015-09-25 10:50:00,26.92,26.97,26.91,26.96,1114260.0,26.92,26.97,26.91,26.96,1114260.0
2015-09-25 11:00:00,26.96,26.96,26.89,26.92,1563400.0,26.96,26.96,26.89,26.92,1563400.0
2015-09-25 11:10:00,26.91,26.97,26.91,26.93,616060.0,26.91,26.97,26.91,26.93,616060.0
2015-09-25 11:20:00,26.93,26.94,26.88,26.88,805820.0,26.93,26.94,26.88,26.88,805820.0
2015-09-25 11:30:00,26.88,26.9,26.81,26.82,1083100.0,26.88,26.9,26.81,26.82,1083100.0
2015-09-25 11:40:00,26.81,26.84,26.8,26.83,660880.0,26.81,26.84,26.8,26.83,660880.0
2015-09-25 11:50:00,26.83,26.88,26.82,26.85,753880.0,26.83,26.88,26.82,26.85,753880.0
2015-09-25 12:00:00,26.85,26.87,26.81,26.85,661020.0,26.85,26.87,26.81,26.85,661020.0
2015-09-25 12:10:00,26.85,26.87,26.75,26.75,972440.0,26.85,26.87,26.75,26.75,972440.0
2015-09-25 12:20:00,26.74,26.8,26.74,26.77,1069560.0,26.74,26.8,26.74,26.77,1069560.0
2015-09-25 12:30:00,26.76,26.8,26.75,26.77,412180.0,26.76,26.8,26.75,26.77,412180.0
2015-09-25 12:40:00,26.77,26.82,26.76,26.78,556240.0,26.77,26.82,26.76,26.78,556240.0
2015-09-25 12:50:00,26.76,26.81,26.76,26.78,303220.0,26.76,26.81,26.76,26.78,303220.0
2015-09-25 13:00:00,26.79,26.85,26.78,26.84,644560.0,26.79,26.85,26.78,26.84,644560.0
2015-09-25 13:10:00,26.83,26.86,26.82,26.84,912700.0,26.83,26.86,26.82,26.84,912700.0
2015-09-25 13:20:00,26.85,26.85,26.8,26.8,1028700.0,26.85,26.85,26.8,26.8,1028700.0
2015-09-25 13:30:00,26.8,26.82,26.76,26.79,871000.0,26.8,26.82,26.76,26.79,871000.0
2015-09-25 13:40:00,26.79,26.8,26.76,26.79,1238700.0,26.79,26.8,26.76,26.79,1238700.0
2015-09-25 13:50:00,26.79,26.8,26.75,26.77,751200.0,26.79,26.8,26.75,26.77,751200.0
2015-09-25 14:00:00,26.77,26.8,26.76,26.77,647920.0,26.77,26.8,26.76,26.77,647920.0
2015-09-25 14:10:00,26.77,26.77,26.66,26.67,1265640.0,26.77,26.77,26.66,26.67,1265640.0
2015-09-25 14:20:00,26.67,26.7,26.55,26.56,1607920.0,26.67,26.7,26.55,26.56,1607920.0
2015-09-25 14:30:00,26.57,26.62,26.54,26.56,1525980.0,26.57,26.62,26.54,26.56,1525980.0
2015-09-25 14:40:00,26.56,26.57,26.29,26.32,2793580.0,26.56,26.57,26.29,26.32,2793580.0
2015-09-25 14:50:00,26.32,26.45,26.27,26.44,2303720.0,26.32,26.45,26.27,26.44,2303720.0
2015-09-25 15:00:00,26.44,26.45,26.23,26.23,1940900.0,26.44,26.45,26.23,26.23,1940900.0
2015-09-25 15:10:00,26.23,26.25,26.08,26.1,3215680.0,26.23,26.25,26.08,26.1,3215680.0
2015-09-25 15:20:00,26.1,26.26,26.07,26.23,2769120.0,26.1,26.26,26.07,26.23,2769120.0
2015-09-25 15:30:00,26.22,26.28,26.19,26.19,2733520.0,26.22,26.28,26.19,26.19,2733520.0
2015-09-25 15:40:00,26.2,26.29,26.15,26.28,3969800.0,26.2,26.29,26.15,26.28,3969800.0
2015-09-25 15:50:00,26.28,26.29,26.17,26.21,3856520.0,26.28,26.29,26.17,26.21,3856520.0
2015-09-28 09:30:00,26.0,26.01,25.71,25.88,6239700.0,26.0,26.01,25.71,25.88,6239700.0
2015-09-28 09:40:00,25.9,25.96,25.77,25.81,2456900.0,25.9,25.96,25.77,25.81,2456900.0
2015-09-28 09:50:00,25.8,25.84,25.54,25.56,2827480.0,25.8,25.84,25.54,25.56,2827480.0
2015-09-28 10:00:00,25.55,25.61,25.35,25.36,3206540.0,25.55,25.61,25.35,25.36,3206540.0
2015-09-28 10:10:00,25.36,25.38,25.18,25.38,3538820.0,25.36,25.38,25.18,25.38,3538820.0
2015-09-28 10:20:00,25.38,25.59,25.36,25.54,3136520.0,25.38,25.59,25.36,25.54,3136520.0
2015-09-28 10:30:00,25.55,25.55,25.37,25.47,1921180.0,25.55,25.55,25.37,25.47,1921180.0
2015-09-28 10:40:00,25.48,25.48,25.41,25.43,1146240.0,25.48,25.48,25.41,25.43,1146240.0
2015-09-28 10:50:00,25.43,25.44,25.35,25.43,1857460.0,25.43,25.44,25.35,25.43,1857460.0
2015-09-28 11:00:00,25.43,25.53,25.42,25.43,2030140.0,25.43,25.53,25.42,25.43,2030140.0
2015-09-28 11:10:00,25.44,25.51,25.41,25.47,964920.0,25.44,25.51,25.41,25.47,964920.0
2015-09-28 11:20:00,25.46,25.47,25.31,25.34,984500.0,25.46,25.47,25.31,25.34,984500.0
2015-09-28 11:30:00,25.34,25.36,25.27,25.27,1143780.0,25.34,25.36,25.27,25.27,1143780.0
2015-09-28 11:40:00,25.27,25.31,25.21,25.27,1307500.0,25.27,25.31,25.21,25.27,1307500.0
2015-09-28 11:50:00,25.26,25.26,25.18,25.18,1300040.0,25.26,25.26,25.18,25.18,1300040.0
2015-09-28 12:00:00,25.18,25.22,25.14,25.16,1211740.0,25.18,25.22,25.14,25.16,1211740.0
2015-09-28 12:10:00,25.16,25.2,25.13,25.16,1701740.0,25.16,25.2,25.13,25.16,1701740.0
2015-09-28 12:20:00,25.17,25.27,25.15,25.25,1739620.0,25.17,25.27,25.15,25.25,1739620.0
2015-09-28 12:30:00,25.27,25.32,25.21,25.22,1621100.0,25.27,25.32,25.21,25.22,1621100.0
2015-09-28 12:40:00,25.21,25.28,25.19,25.22,1749600.0,25.21,25.28,25.19,25.22,1749600.0
2015-09-28 12:50:00,25.22,25.22,25.12,25.12,1146860.0,25.22,25.22,25.12,25.12,1146860.0
2015-09-28 13:00:00,25.12,25.22,25.08,25.2,1619340.0,25.12,25.22,25.08,25.2,1619340.0
2015-09-28 13:10:00,25.2,25.21,25.1,25.12,913840.0,25.2,25.21,25.1,25.12,913840.0
2015-09-28 13:20:00,25.12,25.12,25.06,25.08,1096880.0,25.12,25.12,25.06,25.08,1096880.0
2015-09-28 13:30:00,25.06,25.15,25.05,25.14,1569980.0,25.06,25.15,25.05,25.14,1569980.0
2015-09-28 13:40:00,25.15,25.15,25.04,25.04,1119240.0,25.15,25.15,25.04,25.04,1119240.0
2015-09-28 13:50:00,25.04,25.04,24.89,24.89,2158800.0,25.04,25.04,24.89,24.89,2158800.0
2015-09-28 14:00:00,24.9,24.91,24.78,24.81,2509820.0,24.9,24.91,24.78,24.81,2509820.0
2015-09-28 14:10:00,24.81,24.82,24.72,24.75,1976180.0,24.81,24.82,24.72,24.75,1976180.0
2015-09-28 14:20:00,24.76,24.91,24.74,24.91,1982440.0,24.76,24.91,24.74,24.91,1982440.0
2015-09-28 14:30:00,24.91,25.03,24.88,25.02,2887960.0,24.91,25.03,24.88,25.02,2887960.0
2015-09-28 14:40:00,25.03,25.1,24.99,25.03,2101520.0,25.03,25.1,24.99,25.03,2101520.0
2015-09-28 14:50:00,25.04,25.04,24.92,24.96,852620.0,25.04,25.04,24.92,24.96,852620.0
2015-09-28 15:00:00,24.96,25.1,24.96,25.1,3004760.0,24.96,25.1,24.96,25.1,3004760.0
2015-09-28 15:10:00,25.09,25.1,25.01,25.1,2447480.0,25.09,25.1,25.01,25.1,2447480.0
2015-09-28 15:20:00,25.1,25.13,25.02,25.05,1890080.0,25.1,25.13,25.02,25.05,1890080.0
2015-09-28 15:30:00,25.06,25.26,25.06,25.2,2386960.0,25.06,25.26,25.06,25.2,2386960.0
2015-09-28 15:40:00,25.2,25.32,25.19,25.27,2946960.0,25.2,25.32,25.19,25.27,2946960.0
2015-09-28 15:50:00,25.26,25.31,25.17,25.19,4138580.0,25.26,25.31,25.17,25.19,4138580.0
2015-09-29 09:30:00,25.3,25.3,24.97,25.0,5520540.0,25.3,25.3,24.97,25.0,5520540.0
2015-09-29 09:40:00,24.99,25.12,24.93,25.03,3646820.0,24.99,25.12,24.93,25.03,3646820.0
2015-09-29 09:50:00,25.04,25.48,24.99,25.41,2829340.0,25.04,25.48,24.99,25.41,2829340.0
2015-09-29 10:00:00,25.4,25.47,25.22,25.27,2650400.0,25.4,25.47,25.22,25.27,2650400.0
2015-09-29 10:10:00,25.27,25.57,25.27,25.52,1936580.0,25.27,25.57,25.27,25.52,1936580.0
2015-09-29 10:20:00,25.52,25.54,25.37,25.48,1548780.0,25.52,25.54,25.37,25.48,1548780.0
2015-09-29 10:30:00,25.49,25.5,25.38,25.39,1269760.0,25.49,25.5,25.38,25.39,1269760.0
2015-09-29 10:40:00,25.39,25.39,25.2,25.2,1145100.0,25.39,25.39,25.2,25.2,1145100.0
2015-09-29 10:50:00,25.2,25.26,25.17,25.26,1103800.0,25.2,25.26,25.17,25.26,1103800.0
2015-09-29 11:00:00,25.25,25.31,25.2,25.21,1208280.0,25.25,25.31,25.2,25.21,1208280.0
2015-09-29 11:10:00,25.21,25.23,25.09,25.1,1202020.0,25.21,25.23,25.09,25.1,1202020.0
2015-09-29 11:20:00,25.11,25.27,25.08,25.23,902940.0,25.11,25.27,25.08,25.23,902940.0
2015-09-29 11:30:00,25.24,25.25,25.1,25.24,762680.0,25.24,25.25,25.1,25.24,762680.0
2015-09-29 11:40:00,25.23,25.29,25.17,25.26,795800.0,25.23,25.29,25.17,25.26,795800.0
2015-09-29 11:50:00,25.25,25.34,25.24,25.24,813400.0,25.25,25.34,25.24,25.24,813400.0
2015-09-29 12:00:00,25.22,25.26,25.17,25.17,620620.0,25.22,25.26,25.17,25.17,620620.0
2015-09-29 12:10:00,25.16,25.16,25.05,25.05,1194820.0,25.16,25.16,25.05,25.05,1194820.0
2015-09-29 12:20:00,25.06,25.13,25.01,25.11,777380.0,25.06,25.13,25.01,25.11,777380.0
2015-09-29 12:30:00,25.12,25.14,25.05,25.05,388800.0,25.12,25.14,25.05,25.05,388800.0
2015-09-29 12:40:00,25.05,25.06,24.97,25.01,725820.0,25.05,25.06,24.97,25.01,725820.0
2015-09-29 12:50:00,25.02,25.05,24.97,24.99,765720.0,25.02,25.05,24.97,24.99,765720.0
2015-09-29 13:00:00,25.0,25.14,24.99,25.07,734860.0,25.0,25.14,24.99,25.07,734860.0
2015-09-29 13:10:00,25.08,25.19,25.08,25.17,460680.0,25.08,25.19,25.08,25.17,460680.0
2015-09-29 13:20:00,25.18,25.25,25.15,25.19,678380.0,25.18,25.25,25.15,25.19,678380.0
2015-09-29 13:30:00,25.2,25.25,25.14,25.18,692980.0,25.2,25.25,25.14,25.18,692980.0
2015-09-29 13:40:00,25.16,25.21,25.16,25.19,846080.0,25.16,25.21,25.16,25.19,846080.0
2015-09-29 13:50:00,25.2,25.25,25.15,25.22,404140.0,25.2,25.25,25.15,25.22,404140.0
2015-09-29 14:00:00,25.22,25.24,25.13,25.15,587220.0,25.22,25.24,25.13,25.15,587220.0
2015-09-29 14:10:00,25.15,25.15,25.08,25.1,638280.0,25.15,25.15,25.08,25.1,638280.0
2015-09-29 14:20:00,25.11,25.19,25.1,25.18,786020.0,25.11,25.19,25.1,25.18,786020.0
2015-09-29 14:30:00,25.19,25.22,25.1,25.16,397520.0,25.19,25.22,25.1,25.16,397520.0
2015-09-29 14:40:00,25.16,25.17,25.04,25.05,848800.0,25.16,25.17,25.04,25.05,848800.0
2015-09-29 14:50:00,25.05,25.09,24.9,24.9,2016880.0,25.05,25.09,24.9,24.9,2016880.0
2015-09-29 15:00:00,24.9,24.97,24.81,24.81,1602120.0,24.9,24.97,24.81,24.81,1602120.0
2015-09-29 15:10:00,24.81,24.83,24.71,24.73,2774640.0,24.81,24.83,24.71,24.73,2774640.0
2015-09-29 15:20:00,24.73,24.74,24.53,24.6,3171520.0,24.73,24.74,24.53,24.6,3171520.0
2015-09-29 15:30:00,24.6,24.79,24.59,24.73,3630040.0,24.6,24.79,24.59,24.73,3630040.0
2015-09-29 15:40:00,24.73,24.74,24.53,24.74,3911440.0,24.73,24.74,24.53,24.74,3911440.0
2015-09-29 15:50:00,24.71,24.88,24.7,24.8,5065820.0,24.71,24.88,24.7,24.8,5065820.0
2015-09-30 09:30:00,25.27,25.38,25.22,25.36,3535740.0,25.27,25.38,25.22,25.36,3535740.0
2015-09-30 09:40:00,25.36,25.42,25.26,25.34,3425240.0,25.36,25.42,25.26,25.34,3425240.0
2015-09-30 09:50:00,25.35,25.5,25.31,25.35,3306120.0,25.35,25.5,25.31,25.35,3306120.0
2015-09-30 10:00:00,25.35,25.44,25.28,25.43,2183880.0,25.35,25.44,25.28,25.43,2183880.0
2015-09-30 10:10:00,25.43,25.45,25.36,25.41,1415520.0,25.43,25.45,25.36,25.41,1415520.0
2015-09-30 10:20:00,25.41,25.5,25.41,25.49,1629940.0,25.41,25.5,25.41,25.49,1629940.0
2015-09-30 10:30:00,25.49,25.58,25.47,25.52,2436960.0,25.49,25.58,25.47,25.52,2436960.0
2015-09-30 10:40:00,25.53,25.56,25.5,25.54,1066140.0,25.53,25.56,25.5,25.54,1066140.0
2015-09-30 10:50:00,25.54,25.56,25.44,25.45,1463920.0,25.54,25.56,25.44,25.45,1463920.0
2015-09-30 11:00:00,25.45,25.47,25.38,25.42,1062980.0,25.45,25.47,25.38,25.42,1062980.0
2015-09-30 11:10:00,25.43,25.49,25.41,25.49,905020.0,25.43,25.49,25.41,25.49,905020.0
2015-09-30 11:20:00,25.48,25.51,25.45,25.48,896720.0,25.48,25.51,25.45,25.48,896720.0
2015-09-30 11:30:00,25.48,25.5,25.41,25.42,839180.0,25.48,25.5,25.41,25.42,839180.0
2015-09-30 11:40:00,25.42,25.42,25.31,25.33,1565240.0,25.42,25.42,25.31,25.33,1565240.0
2015-09-30 11:50:00,25.34,25.39,25.33,25.38,1444640.0,25.34,25.39,25.33,25.38,1444640.0
2015-09-30 12:00:00,25.38,25.39,25.26,25.3,1136100.0,25.38,25.39,25.26,25.3,1136100.0
2015-09-30 12:10:00,25.3,25.3,25.2,25.28,1210740.0,25.3,25.3,25.2,25.28,1210740.0
2015-09-30 12:20:00,25.26,25.28,25.18,25.24,583580.0,25.26,25.28,25.18,25.24,583580.0
2015-09-30 12:30:00,25.22,25.27,25.21,25.22,535900.0,25.22,25.27,25.21,25.22,535900.0
2015-09-30 12:40:00,25.21,25.21,25.08,25.09,1335260.0,25.21,25.21,25.08,25.09,1335260.0
2015-09-30 12:50:00,25.1,25.21,25.08,25.2,958500.0,25.1,25.21,25.08,25.2,958500.0
2015-09-30 13:00:00,25.2,25.25,25.19,25.21,727820.0,25.2,25.25,25.19,25.21,727820.0
2015-09-30 13:10:00,25.23,25.35,25.17,25.35,1545140.0,25.23,25.35,25.17,25.35,1545140.0
2015-09-30 13:20:00,25.34,25.4,25.33,25.39,1622020.0,25.34,25.4,25.33,25.39,1622020.0
2015-09-30 13:30:00,25.38,25.41,25.34,25.39,863480.0,25.38,25.41,25.34,25.39,863480.0
2015-09-30 13:40:00,25.38,25.53,25.38,25.45,1695320.0,25.38,25.53,25.38,25.45,1695320.0
2015-09-30 13:50:00,25.45,25.52,25.42,25.51,1250280.0,25.45,25.52,25.42,25.51,1250280.0
2015-09-30 14:00:00,25.51,25.51,25.44,25.45,815160.0,25.51,25.51,25.44,25.45,815160.0
2015-09-30 14:10:00,25.45,25.47,25.39,25.46,872560.0,25.45,25.47,25.39,25.46,872560.0
2015-09-30 14:20:00,25.46,25.53,25.46,25.5,1052800.0,25.46,25.53,25.46,25.5,1052800.0
2015-09-30 14:30:00,25.51,25.53,25.39,25.43,822480.0,25.51,25.53,25.39,25.43,822480.0
2015-09-30 14:40:00,25.43,25.53,25.42,25.52,940980.0,25.43,25.53,25.42,25.52,940980.0
2015-09-30 14:50:00,25.51,25.55,25.46,25.52,812180.0,25.51,25.55,25.46,25.52,812180.0
2015-09-30 15:00:00,25.51,25.55,25.39,25.43,1588360.0,25.51,25.55,25.39,25.43,1588360.0
2015-09-30 15:10:00,25.43,25.48,25.42,25.44,586860.0,25.43,25.48,25.42,25.44,586860.0
2015-09-30 15:20:00,25.46,25.49,25.42,25.44,1000200.0,25.46,25.49,25.42,25.44,1000200.0
2015-09-30 15:30:00,25.45,25.55,25.43,25.51,1241400.0,25.45,25.55,25.43,25.51,1241400.0
2015-09-30 15:40:00,25.5,25.62,25.48,25.58,2400720.0,25.5,25.62,25.48,25.58,2400720.0
2015-09-30 15:50:00,25.58,25.64,25.57,25.59,4473960.0,25.58,25.64,25.57,25.59,4473960.0
2015-10-01 09:30:00,25.55,25.66,25.44,25.5,4398940.0,25.55,25.66,25.44,25.5,4398940.0
2015-10-01 09:40:00,25.5,25.5,25.3,25.42,3100280.0,25.5,25.5,25.3,25.42,3100280.0
2015-10-01 09:50:00,25.42,25.58,25.42,25.49,2453320.0,25.42,25.58,25.42,25.49,2453320.0
2015-10-01 10:00:00,25.46,25.73,25.41,25.71,3188420.0,25.46,25.73,25.41,25.71,3188420.0
2015-10-01 10:10:00,25.71,25.83,25.68,25.73,2515520.0,25.71,25.83,25.68,25.73,2515520.0
2015-10-01 10:20:00,25.74,25.81,25.65,25.8,1828240.0,25.74,25.81,25.65,25.8,1828240.0
2015-10-01 10:30:00,25.81,25.89,25.77,25.87,2510220.0,25.81,25.89,25.77,25.87,2510220.0
2015-10-01 10:40:00,25.86,25.96,25.84,25.9,2044920.0,25.86,25.96,25.84,25.9,2044920.0
2015-10-01 10:50:00,25.9,25.94,25.71,25.72,2252680.0,25.9,25.94,25.71,25.72,2252680.0
2015-10-01 11:00:00,25.71,25.87,25.7,25.82,1087480.0,25.71,25.87,25.7,25.82,1087480.0
2015-10-01 11:10:00,25.8,25.85,25.71,25.72,995680.0,25.8,25.85,25.71,25.72,995680.0
2015-10-01 11:20:00,25.72,25.76,25.68,25.69,668340.0,25.72,25.76,25.68,25.69,668340.0
2015-10-01 11:30:00,25.7,25.83,25.7,25.81,764640.0,25.7,25.83,25.7,25.81,764640.0
2015-10-01 11:40:00,25.81,25.81,25.68,25.75,496300.0,25.81,25.81,25.68,25.75,496300.0
2015-10-01 11:50:00,25.75,25.77,25.58,25.65,1403560.0,25.75,25.77,25.58,25.65,1403560.0
2015-10-01 12:00:00,25.66,25.66,25.47,25.52,1982660.0,25.66,25.66,25.47,25.52,1982660.0
2015-10-01 12:10:00,25.53,25.59,25.52,25.56,1039140.0,25.53,25.59,25.52,25.56,1039140.0
2015-10-01 12:20:00,25.55,25.58,25.51,25.58,832180.0,25.55,25.58,25.51,25.58,832180.0
2015-10-01 12:30:00,25.58,25.72,25.58,25.69,1191700.0,25.58,25.72,25.58,25.69,1191700.0
2015-10-01 12:40:00,25.7,25.71,25.64,25.65,496500.0,25.7,25.71,25.64,25.65,496500.0
2015-10-01 12:50:00,25.65,25.72,25.63,25.68,494560.0,25.65,25.72,25.63,25.68,494560.0
2015-10-01 13:00:00,25.68,25.68,25.57,25.64,486100.0,25.68,25.68,25.57,25.64,486100.0
2015-10-01 13:10:00,25.64,25.64,25.53,25.58,1102000.0,25.64,25.64,25.53,25.58,1102000.0
2015-10-01 13:20:00,25.58,25.64,25.56,25.57,814620.0,25.58,25.64,25.56,25.57,814620.0
2015-10-01 13:30:00,25.57,25.69,25.57,25.68,846420.0,25.57,25.69,25.57,25.68,846420.0
2015-10-01 13:40:00,25.67,25.73,25.62,25.73,609700.0,25.67,25.73,25.62,25.73,609700.0
2015-10-01 13:50:00,25.72,25.79,25.66,25.76,751980.0,25.72,25.79,25.66,25.76,751980.0
2015-10-01 14:00:00,25.77,25.87,25.76,25.86,1497600.0,25.77,25.87,25.76,25.86,1497600.0
2015-10-01 14:10:00,25.86,25.92,25.81,25.89,1219880.0,25.86,25.92,25.81,25.89,1219880.0
2015-10-01 14:20:00,25.88,25.9,25.82,25.85,952180.0,25.88,25.9,25.82,25.85,952180.0
2015-10-01 14:30:00,25.85,25.91,25.85,25.9,1366620.0,25.85,25.91,25.85,25.9,1366620.0
2015-10-01 14:40:00,25.9,25.9,25.77,25.77,1030980.0,25.9,25.9,25.77,25.77,1030980.0
2015-10-01 14:50:00,25.78,25.92,25.75,25.91,1269060.0,25.78,25.92,25.75,25.91,1269060.0
2015-10-01 15:00:00,25.91,25.94,25.79,25.82,1392080.0,25.91,25.94,25.79,25.82,1392080.0
2015-10-01 15:10:00,25.81,25.91,25.81,25.9,694260.0,25.81,25.91,25.81,25.9,694260.0
2015-10-01 15:20:00,25.88,25.91,25.84,25.88,1101680.0,25.88,25.91,25.84,25.88,1101680.0
2015-10-01 15:30:00,25.88,25.91,25.81,25.82,1510020.0,25.88,25.91,25.81,25.82,1510020.0
2015-10-01 15:40:00,25.82,26.0,25.81,25.97,2147740.0,25.82,26.0,25.81,25.97,2147740.0
2015-10-01 15:50:00,25.98,26.04,25.95,26.04,4091320.0,25.98,26.04,25.95,26.04,4091320.0
2015-10-02 09:30:00,25.52,25.65,25.41,25.53,4928580.0,25.52,25.65,25.41,25.53,4928580.0
2015-10-02 09:40:00,25.53,25.61,25.51,25.59,3395580.0,25.53,25.61,25.51,25.59,3395580.0
2015-10-02 09:50:00,25.59,25.68,25.54,25.64,2116840.0,25.59,25.68,25.54,25.64,2116840.0
2015-10-02 10:00:00,25.63,25.74,25.53,25.61,2863160.0,25.63,25.74,25.53,25.61,2863160.0
2015-10-02 10:10:00,25.62,25.74,25.57,25.67,2683400.0,25.62,25.74,25.57,25.67,2683400.0
2015-10-02 10:20:00,25.68,25.68,25.56,25.59,1881300.0,25.68,25.68,25.56,25.59,1881300.0
2015-10-02 10:30:00,25.6,25.67,25.57,25.65,1210000.0,25.6,25.67,25.57,25.65,1210000.0
2015-10-02 10:40:00,25.64,25.79,25.62,25.79,1457920.0,25.64,25.79,25.62,25.79,1457920.0
2015-10-02 10:50:00,25.79,25.94,25.74,25.92,2453360.0,25.79,25.94,25.74,25.92,2453360.0
2015-10-02 11:00:00,25.93,25.95,25.84,25.87,1809380.0,25.93,25.95,25.84,25.87,1809380.0
2015-10-02 11:10:00,25.9,25.91,25.83,25.85,2164180.0,25.9,25.91,25.83,25.85,2164180.0
2015-10-02 11:20:00,25.85,25.92,25.8,25.9,1172320.0,25.85,25.92,25.8,25.9,1172320.0
2015-10-02 11:30:00,25.9,26.0,25.89,25.9,1519800.0,25.9,26.0,25.89,25.9,1519800.0
2015-10-02 11:40:00,25.88,25.93,25.86,25.9,1225980.0,25.88,25.93,25.86,25.9,1225980.0
2015-10-02 11:50:00,25.89,25.98,25.87,25.98,1070020.0,25.89,25.98,25.87,25.98,1070020.0
2015-10-02 12:00:00,25.96,25.97,25.89,25.92,840760.0,25.96,25.97,25.89,25.92,840760.0
2015-10-02 12:10:00,25.93,26.07,25.92,26.01,1628700.0,25.93,26.07,25.92,26.01,1628700.0
2015-10-02 12:20:00,26.01,26.02,25.98,26.0,1009520.0,26.01,26.02,25.98,26.0,1009520.0
2015-10-02 12:30:00,26.0,26.15,26.0,26.08,2009080.0,26.0,26.15,26.0,26.08,2009080.0
2015-10-02 12:40:00,26.09,26.22,26.07,26.19,1703820.0,26.09,26.22,26.07,26.19,1703820.0
2015-10-02 12:50:00,26.18,26.31,26.17,26.26,2438080.0,26.18,26.31,26.17,26.26,2438080.0
2015-10-02 13:00:00,26.27,26.39,26.24,26.38,2098660.0,26.27,26.39,26.24,26.38,2098660.0
2015-10-02 13:10:00,26.37,26.41,26.31,26.35,1678140.0,26.37,26.41,26.31,26.35,1678140.0
2015-10-02 13:20:00,26.35,26.36,26.28,26.32,1193920.0,26.35,26.36,26.28,26.32,1193920.0
2015-10-02 13:30:00,26.32,26.36,26.22,26.23,1428880.0,26.32,26.36,26.22,26.23,1428880.0
2015-10-02 13:40:00,26.22,26.3,26.2,26.28,1150940.0,26.22,26.3,26.2,26.28,1150940.0
2015-10-02 13:50:00,26.29,26.31,26.22,26.26,833340.0,26.29,26.31,26.22,26.26,833340.0
2015-10-02 14:00:00,26.27,26.33,26.22,26.32,797100.0,26.27,26.33,26.22,26.32,797100.0
2015-10-02 14:10:00,26.31,26.32,26.24,26.25,750280.0,26.31,26.32,26.24,26.25,750280.0
2015-10-02 14:20:00,26.25,26.37,26.23,26.35,903900.0,26.25,26.37,26.23,26.35,903900.0
2015-10-02 14:30:00,26.34,26.38,26.32,26.37,1223360.0,26.34,26.38,26.32,26.37,1223360.0
2015-10-02 14:40:00,26.37,26.38,26.31,26.33,1683260.0,26.37,26.38,26.31,26.33,1683260.0
2015-10-02 14:50:00,26.33,26.38,26.27,26.28,1330600.0,26.33,26.38,26.27,26.28,1330600.0
2015-10-02 15:00:00,26.28,26.38,26.26,26.35,1179100.0,26.28,26.38,26.26,26.35,1179100.0
2015-10-02 15:10:00,26.35,26.47,26.33,26.45,2082920.0,26.35,26.47,26.33,26.45,2082920.0
2015-10-02 15:20:00,26.46,26.49,26.42,26.49,2053100.0,26.46,26.49,26.42,26.49,2053100.0
2015-10-02 15:30:00,26.5,26.51,26.45,26.46,2033740.0,26.5,26.51,26.45,26.46,2033740.0
2015-10-02 15:40:00,26.48,26.56,26.47,26.56,2799240.0,26.48,26.56,26.47,26.56,2799240.0
2015-10-02 15:50:00,26.56,26.63,26.55,26.63,5932160.0,26.56,26.63,26.55,26.63,5932160.0
2015-10-05 09:30:00,26.85,27.01,26.8,26.91,5995460.0,26.85,27.01,26.8,26.91,5995460.0
2015-10-05 09:40:00,26.91,26.99,26.84,26.95,2323840.0,26.91,26.99,26.84,26.95,2323840.0
2015-10-05 09:50:00,26.94,26.96,26.87,26.91,1323140.0,26.94,26.96,26.87,26.91,1323140.0
2015-10-05 10:00:00,26.91,26.98,26.88,26.97,1866600.0,26.91,26.98,26.88,26.97,1866600.0
2015-10-05 10:10:00,26.98,27.05,26.97,26.99,2252040.0,26.98,27.05,26.97,26.99,2252040.0
2015-10-05 10:20:00,26.99,27.12,26.99,27.09,1974200.0,26.99,27.12,26.99,27.09,1974200.0
2015-10-05 10:30:00,27.07,27.12,27.03,27.05,1437380.0,27.07,27.12,27.03,27.05,1437380.0
2015-10-05 10:40:00,27.03,27.05,26.93,26.98,2010220.0,27.03,27.05,26.93,26.98,2010220.0
2015-10-05 10:50:00,26.98,27.06,26.95,27.03,997440.0,26.98,27.06,26.95,27.03,997440.0
2015-10-05 11:00:00,27.05,27.13,27.04,27.11,1243460.0,27.05,27.13,27.04,27.11,1243460.0
2015-10-05 11:10:00,27.12,27.16,27.08,27.12,1338920.0,27.12,27.16,27.08,27.12,1338920.0
2015-10-05 11:20:00,27.1,27.13,27.04,27.06,861200.0,27.1,27.13,27.04,27.06,861200.0
2015-10-05 11:30:00,27.05,27.13,27.05,27.08,920460.0,27.05,27.13,27.05,27.08,920460.0
2015-10-05 11:40:00,27.09,27.11,27.04,27.09,813840.0,27.09,27.11,27.04,27.09,813840.0
2015-10-05 11:50:00,27.1,27.16,27.1,27.15,583380.0,27.1,27.16,27.1,27.15,583380.0
2015-10-05 12:00:00,27.15,27.19,27.13,27.15,940460.0,27.15,27.19,27.13,27.15,940460.0
2015-10-05 12:10:00,27.15,27.22,27.14,27.2,1021880.0,27.15,27.22,27.14,27.2,1021880.0
2015-10-05 12:20:00,27.2,27.2,27.13,27.17,868420.0,27.2,27.2,27.13,27.17,868420.0
2015-10-05 12:30:00,27.16,27.18,27.12,27.14,606860.0,27.16,27.18,27.12,27.14,606860.0
2015-10-05 12:40:00,27.13,27.17,27.12,27.16,496960.0,27.13,27.17,27.12,27.16,496960.0
2015-10-05 12:50:00,27.17,27.17,27.09,27.09,856620.0,27.17,27.17,27.09,27.09,856620.0
2015-10-05 13:00:00,27.1,27.11,27.06,27.09,734600.0,27.1,27.11,27.06,27.09,734600.0
2015-10-05 13:10:00,27.09,27.16,27.09,27.15,776660.0,27.09,27.16,27.09,27.15,776660.0
2015-10-05 13:20:00,27.16,27.2,27.15,27.15,1060360.0,27.16,27.2,27.15,27.15,1060360.0
2015-10-05 13:30:00,27.16,27.18,27.14,27.18,485540.0,27.16,27.18,27.14,27.18,485540.0
2015-10-05 13:40:00,27.18,27.19,27.15,27.19,530400.0,27.18,27.19,27.15,27.19,530400.0
2015-10-05 13:50:00,27.19,27.22,27.16,27.21,988580.0,27.19,27.22,27.16,27.21,988580.0
2015-10-05 14:00:00,27.21,27.23,27.18,27.22,1237060.0,27.21,27.23,27.18,27.22,1237060.0
2015-10-05 14:10:00,27.2,27.23,27.2,27.21,1153460.0,27.2,27.23,27.2,27.21,1153460.0
2015-10-05 14:20:00,27.21,27.26,27.21,27.24,1046280.0,27.21,27.26,27.21,27.24,1046280.0
2015-10-05 14:30:00,27.24,27.29,27.24,27.28,1085540.0,27.24,27.29,27.24,27.28,1085540.0
2015-10-05 14:40:00,27.28,27.3,27.19,27.2,1297360.0,27.28,27.3,27.19,27.2,1297360.0
2015-10-05 14:50:00,27.2,27.22,27.16,27.18,971060.0,27.2,27.22,27.16,27.18,971060.0
2015-10-05 15:00:00,27.18,27.24,27.16,27.23,1444020.0,27.18,27.24,27.16,27.23,1444020.0
2015-10-05 15:10:00,27.24,27.24,27.15,27.15,1330180.0,27.24,27.24,27.15,27.15,1330180.0
2015-10-05 15:20:00,27.15,27.22,27.15,27.2,1185640.0,27.15,27.22,27.15,27.2,1185640.0
2015-10-05 15:30:00,27.2,27.25,27.17,27.18,1518140.0,27.2,27.25,27.17,27.18,1518140.0
2015-10-05 15:40:00,27.18,27.19,27.12,27.18,1764620.0,27.18,27.19,27.12,27.18,1764620.0
2015-10-05 15:50:00,27.18,27.23,27.16,27.18,3145960.0,27.18,27.23,27.16,27.18,3145960.0
2015-10-06 09:30:00,27.28,27.43,27.25,27.28,4175340.0,27.28,27.43,27.25,27.28,4175340.0
2015-10-06 09:40:00,27.31,27.56,27.24,27.51,3757760.0,27.31,27.56,27.24,27.51,3757760.0
2015-10-06 09:50:00,27.53,27.53,27.42,27.52,2002740.0,27.53,27.53,27.42,27.52,2002740.0
2015-10-06 10:00:00,27.52,27.58,27.39,27.48,2525900.0,27.52,27.58,27.39,27.48,2525900.0
2015-10-06 10:10:00,27.48,27.52,27.45,27.46,1622680.0,27.48,27.52,27.45,27.46,1622680.0
2015-10-06 10:20:00,27.47,27.48,27.3,27.31,2596380.0,27.47,27.48,27.3,27.31,2596380.0
2015-10-06 10:30:00,27.31,27.36,27.21,27.33,2570020.0,27.31,27.36,27.21,27.33,2570020.0
2015-10-06 10:40:00,27.33,27.35,27.23,27.25,1238100.0,27.33,27.35,27.23,27.25,1238100.0
2015-10-06 10:50:00,27.23,27.24,27.03,27.08,2801340.0,27.23,27.24,27.03,27.08,2801340.0
2015-10-06 11:00:00,27.07,27.17,27.06,27.15,1552660.0,27.07,27.17,27.06,27.15,1552660.0
2015-10-06 11:10:00,27.15,27.19,27.07,27.14,1400940.0,27.15,27.19,27.07,27.14,1400940.0
2015-10-06 11:20:00,27.16,27.23,27.15,27.19,1327980.0,27.16,27.23,27.15,27.19,1327980.0
2015-10-06 11:30:00,27.17,27.19,27.07,27.1,1346140.0,27.17,27.19,27.07,27.1,1346140.0
2015-10-06 11:40:00,27.07,27.09,26.9,26.91,2033560.0,27.07,27.09,26.9,26.91,2033560.0
2015-10-06 11:50:00,26.91,26.97,26.86,26.88,1302000.0,26.91,26.97,26.86,26.88,1302000.0
2015-10-06 12:00:00,26.9,26.96,26.87,26.91,1145480.0,26.9,26.96,26.87,26.91,1145480.0
2015-10-06 12:10:00,26.92,26.93,26.83,26.85,1099580.0,26.92,26.93,26.83,26.85,1099580.0
2015-10-06 12:20:00,26.87,26.92,26.82,26.84,1333600.0,26.87,26.92,26.82,26.84,1333600.0
2015-10-06 12:30:00,26.83,26.86,26.79,26.8,1523800.0,26.83,26.86,26.79,26.8,1523800.0
2015-10-06 12:40:00,26.79,26.81,26.71,26.73,2052960.0,26.79,26.81,26.71,26.73,2052960.0
2015-10-06 12:50:00,26.72,26.76,26.69,26.7,1289280.0,26.72,26.76,26.69,26.7,1289280.0
2015-10-06 13:00:00,26.7,26.72,26.68,26.7,1926060.0,26.7,26.72,26.68,26.7,1926060.0
2015-10-06 13:10:00,26.69,26.87,26.67,26.86,2932280.0,26.69,26.87,26.67,26.86,2932280.0
2015-10-06 13:20:00,26.85,26.91,26.83,26.84,1667940.0,26.85,26.91,26.83,26.84,1667940.0
2015-10-06 13:30:00,26.84,26.84,26.75,26.77,1203460.0,26.84,26.84,26.75,26.77,1203460.0
2015-10-06 13:40:00,26.76,26.77,26.69,26.7,1314140.0,26.76,26.77,26.69,26.7,1314140.0
2015-10-06 13:50:00,26.69,26.73,26.68,26.72,1004460.0,26.69,26.73,26.68,26.72,1004460.0
2015-10-06 14:00:00,26.72,26.8,26.7,26.71,1086440.0,26.72,26.8,26.7,26.71,1086440.0
2015-10-06 14:10:00,26.71,26.88,26.7,26.82,1579880.0,26.71,26.88,26.7,26.82,1579880.0
2015-10-06 14:20:00,26.82,26.83,26.73,26.78,986000.0,26.82,26.83,26.73,26.78,986000.0
2015-10-06 14:30:00,26.77,26.83,26.73,26.82,1187220.0,26.77,26.83,26.73,26.82,1187220.0
2015-10-06 14:40:00,26.82,26.84,26.74,26.82,888980.0,26.82,26.84,26.74,26.82,888980.0
2015-10-06 14:50:00,26.82,26.85,26.73,26.77,1477100.0,26.82,26.85,26.73,26.77,1477100.0
2015-10-06 15:00:00,26.75,26.8,26.73,26.78,636900.0,26.75,26.8,26.73,26.78,636900.0
2015-10-06 15:10:00,26.77,26.79,26.71,26.78,541340.0,26.77,26.79,26.71,26.78,541340.0
2015-10-06 15:20:00,26.77,26.8,26.73,26.78,1090200.0,26.77,26.8,26.73,26.78,1090200.0
2015-10-06 15:30:00,26.79,26.83,26.73,26.76,1898920.0,26.79,26.83,26.73,26.76,1898920.0
2015-10-06 15:40:00,26.76,26.78,26.7,26.78,1248240.0,26.76,26.78,26.7,26.78,1248240.0
2015-10-06 15:50:00,26.78,26.89,26.76,26.87,4974120.0,26.78,26.89,26.76,26.87,4974120.0
2015-10-07 09:30:00,27.07,27.09,26.72,26.83,4234560.0,27.07,27.09,26.72,26.83,4234560.0
2015-10-07 09:40:00,26.84,27.03,26.78,26.95,3367980.0,26.84,27.03,26.78,26.95,3367980.0
2015-10-07 09:50:00,26.96,27.01,26.89,26.91,1464200.0,26.96,27.01,26.89,26.91,1464200.0
2015-10-07 10:00:00,26.91,26.98,26.88,26.95,1718640.0,26.91,26.98,26.88,26.95,1718640.0
2015-10-07 10:10:00,26.96,26.98,26.81,26.85,1286120.0,26.96,26.98,26.81,26.85,1286120.0
2015-10-07 10:20:00,26.85,26.89,26.79,26.8,1523120.0,26.85,26.89,26.79,26.8,1523120.0
2015-10-07 10:30:00,26.82,26.88,26.75,26.78,2026900.0,26.82,26.88,26.75,26.78,2026900.0
2015-10-07 10:40:00,26.78,26.79,26.48,26.57,4123740.0,26.78,26.79,26.48,26.57,4123740.0
2015-10-07 10:50:00,26.57,26.64,26.47,26.64,2138080.0,26.57,26.64,26.47,26.64,2138080.0
2015-10-07 11:00:00,26.62,26.68,26.56,26.6,1812380.0,26.62,26.68,26.56,26.6,1812380.0
2015-10-07 11:10:00,26.61,26.61,26.5,26.52,1413300.0,26.61,26.61,26.5,26.52,1413300.0
2015-10-07 11:20:00,26.52,26.53,26.45,26.47,1859860.0,26.52,26.53,26.45,26.47,1859860.0
2015-10-07 11:30:00,26.46,26.57,26.45,26.55,1269880.0,26.46,26.57,26.45,26.55,1269880.0
2015-10-07 11:40:00,26.56,26.56,26.48,26.49,2305520.0,26.56,26.56,26.48,26.49,2305520.0
2015-10-07 11:50:00,26.49,26.72,26.49,26.71,1032300.0,26.49,26.72,26.49,26.71,1032300.0
2015-10-07 12:00:00,26.71,26.75,26.63,26.64,1147760.0,26.71,26.75,26.63,26.64,1147760.0
2015-10-07 12:10:00,26.63,26.69,26.58,26.69,523000.0,26.63,26.69,26.58,26.69,523000.0
2015-10-07 12:20:00,26.68,26.69,26.54,26.56,735960.0,26.68,26.69,26.54,26.56,735960.0
2015-10-07 12:30:00,26.55,26.62,26.55,26.6,576700.0,26.55,26.62,26.55,26.6,576700.0
2015-10-07 12:40:00,26.59,26.71,26.57,26.71,497200.0,26.59,26.71,26.57,26.71,497200.0
2015-10-07 12:50:00,26.71,26.72,26.63,26.64,797560.0,26.71,26.72,26.63,26.64,797560.0
2015-10-07 13:00:00,26.65,26.68,26.58,26.63,581460.0,26.65,26.68,26.58,26.63,581460.0
2015-10-07 13:10:00,26.64,26.72,26.64,26.67,640920.0,26.64,26.72,26.64,26.67,640920.0
2015-10-07 13:20:00,26.67,26.74,26.67,26.7,443180.0,26.67,26.74,26.67,26.7,443180.0
2015-10-07 13:30:00,26.71,26.84,26.69,26.81,1294280.0,26.71,26.84,26.69,26.81,1294280.0
2015-10-07 13:40:00,26.83,26.94,26.8,26.9,1551620.0,26.83,26.94,26.8,26.9,1551620.0
2015-10-07 13:50:00,26.9,26.91,26.82,26.83,759460.0,26.9,26.91,26.82,26.83,759460.0
2015-10-07 14:00:00,26.84,26.9,26.82,26.88,1103720.0,26.84,26.9,26.82,26.88,1103720.0
2015-10-07 14:10:00,26.89,26.9,26.78,26.83,1429420.0,26.89,26.9,26.78,26.83,1429420.0
2015-10-07 14:20:00,26.85,26.9,26.82,26.89,1524240.0,26.85,26.9,26.82,26.89,1524240.0
2015-10-07 14:30:00,26.9,26.94,26.81,26.85,1422360.0,26.9,26.94,26.81,26.85,1422360.0
2015-10-07 14:40:00,26.84,26.91,26.83,26.84,675160.0,26.84,26.91,26.83,26.84,675160.0
2015-10-07 14:50:00,26.85,26.89,26.81,26.83,1155500.0,26.85,26.89,26.81,26.83,1155500.0
2015-10-07 15:00:00,26.83,26.89,26.8,26.84,1076940.0,26.83,26.89,26.8,26.84,1076940.0
2015-10-07 15:10:00,26.84,26.93,26.84,26.87,1367160.0,26.84,26.93,26.84,26.87,1367160.0
2015-10-07 15:20:00,26.86,26.89,26.82,26.86,621460.0,26.86,26.89,26.82,26.86,621460.0
2015-10-07 15:30:00,26.87,27.04,26.86,27.04,2476640.0,26.87,27.04,26.86,27.04,2476640.0
2015-10-07 15:40:00,27.04,27.06,27.0,27.02,2378780.0,27.04,27.06,27.0,27.02,2378780.0
2015-10-07 15:50:00,27.03,27.1,27.01,27.1,4351160.0,27.03,27.1,27.01,27.1,4351160.0
2015-10-08 09:30:00,26.84,26.97,26.73,26.75,5619620.0,26.84,26.97,26.73,26.75,5619620.0
2015-10-08 09:40:00,26.75,26.88,26.75,26.78,2033940.0,26.75,26.88,26.75,26.78,2033940.0
2015-10-08 09:50:00,26.79,26.89,26.76,26.83,2254180.0,26.79,26.89,26.76,26.83,2254180.0
2015-10-08 10:00:00,26.82,26.85,26.71,26.75,2210440.0,26.82,26.85,26.71,26.75,2210440.0
2015-10-08 10:10:00,26.75,26.79,26.51,26.52,3967900.0,26.75,26.79,26.51,26.52,3967900.0
2015-10-08 10:20:00,26.52,26.65,26.48,26.59,3944400.0,26.52,26.65,26.48,26.59,3944400.0
2015-10-08 10:30:00,26.6,26.63,26.54,26.58,1193820.0,26.6,26.63,26.54,26.58,1193820.0
2015-10-08 10:40:00,26.58,26.64,26.57,26.6,617320.0,26.58,26.64,26.57,26.6,617320.0
2015-10-08 10:50:00,26.61,26.61,26.53,26.53,780560.0,26.61,26.61,26.53,26.53,780560.0
2015-10-08 11:00:00,26.53,26.59,26.44,26.46,1815740.0,26.53,26.59,26.44,26.46,1815740.0
2015-10-08 11:10:00,26.46,26.48,26.39,26.47,1841060.0,26.46,26.48,26.39,26.47,1841060.0
2015-10-08 11:20:00,26.47,26.53,26.46,26.49,935040.0,26.47,26.53,26.46,26.49,935040.0
2015-10-08 11:30:00,26.49,26.56,26.48,26.5,1196480.0,26.49,26.56,26.48,26.5,1196480.0
2015-10-08 11:40:00,26.5,26.52,26.48,26.5,997060.0,26.5,26.52,26.48,26.5,997060.0
2015-10-08 11:50:00,26.49,26.51,26.46,26.48,1110320.0,26.49,26.51,26.46,26.48,1110320.0
2015-10-08 12:00:00,26.49,26.53,26.47,26.5,1030600.0,26.49,26.53,26.47,26.5,1030600.0
2015-10-08 12:10:00,26.51,26.52,26.47,26.49,907180.0,26.51,26.52,26.47,26.49,907180.0
2015-10-08 12:20:00,26.48,26.49,26.28,26.29,2331100.0,26.48,26.49,26.28,26.29,2331100.0
2015-10-08 12:30:00,26.29,26.35,26.28,26.32,1575360.0,26.29,26.35,26.28,26.32,1575360.0
2015-10-08 12:40:00,26.32,26.34,26.11,26.12,2629680.0,26.32,26.34,26.11,26.12,2629680.0
2015-10-08 12:50:00,26.12,26.18,25.99,26.15,3619820.0,26.12,26.18,25.99,26.15,3619820.0
2015-10-08 13:00:00,26.14,26.3,26.14,26.25,1969780.0,26.14,26.3,26.14,26.25,1969780.0
2015-10-08 13:10:00,26.27,26.33,26.23,26.28,985580.0,26.27,26.33,26.23,26.28,985580.0
2015-10-08 13:20:00,26.29,26.46,26.29,26.37,1893400.0,26.29,26.46,26.29,26.37,1893400.0
2015-10-08 13:30:00,26.37,26.38,26.31,26.31,649540.0,26.37,26.38,26.31,26.31,649540.0
2015-10-08 13:40:00,26.32,26.37,26.31,26.37,590360.0,26.32,26.37,26.31,26.37,590360.0
2015-10-08 13:50:00,26.35,26.42,26.3,26.4,1351080.0,26.35,26.42,26.3,26.4,1351080.0
2015-10-08 14:00:00,26.4,26.56,26.35,26.36,2568160.0,26.4,26.56,26.35,26.36,2568160.0
2015-10-08 14:10:00,26.38,26.49,26.35,26.47,1182960.0,26.38,26.49,26.35,26.47,1182960.0
2015-10-08 14:20:00,26.47,26.52,26.38,26.48,1351920.0,26.47,26.52,26.38,26.48,1351920.0
2015-10-08 14:30:00,26.5,26.68,26.49,26.65,2151500.0,26.5,26.68,26.49,26.65,2151500.0
2015-10-08 14:40:00,26.66,26.71,26.61,26.67,1705780.0,26.66,26.71,26.61,26.67,1705780.0
2015-10-08 14:50:00,26.66,26.74,26.62,26.69,1394140.0,26.66,26.74,26.62,26.69,1394140.0
2015-10-08 15:00:00,26.7,26.77,26.69,26.72,1711380.0,26.7,26.77,26.69,26.72,1711380.0
2015-10-08 15:10:00,26.72,26.74,26.65,26.71,1918260.0,26.72,26.74,26.65,26.71,1918260.0
2015-10-08 15:20:00,26.71,26.74,26.64,26.65,1717380.0,26.71,26.74,26.64,26.65,1717380.0
2015-10-08 15:30:00,26.65,26.68,26.53,26.54,1490240.0,26.65,26.68,26.53,26.54,1490240.0
2015-10-08 15:40:00,26.54,26.67,26.53,26.62,1695060.0,26.54,26.67,26.53,26.62,1695060.0
2015-10-08 15:50:00,26.62,26.67,26.6,26.66,4361680.0,26.62,26.67,26.6,26.66,4361680.0
2015-10-09 09:30:00,26.72,26.76,26.51,26.7,4280840.0,26.72,26.76,26.51,26.7,4280840.0
2015-10-09 09:40:00,26.72,26.74,26.62,26.64,2194420.0,26.72,26.74,26.62,26.64,2194420.0
2015-10-09 09:50:00,26.65,26.74,26.64,26.74,2109580.0,26.65,26.74,26.64,26.74,2109580.0
2015-10-09 10:00:00,26.72,26.85,26.67,26.67,2235540.0,26.72,26.85,26.67,26.67,2235540.0
2015-10-09 10:10:00,26.66,26.71,26.57,26.69,1535880.0,26.66,26.71,26.57,26.69,1535880.0
2015-10-09 10:20:00,26.71,26.85,26.69,26.84,1756100.0,26.71,26.85,26.69,26.84,1756100.0
2015-10-09 10:30:00,26.85,26.97,26.83,26.96,3384860.0,26.85,26.97,26.83,26.96,3384860.0
2015-10-09 10:40:00,26.96,27.01,26.86,26.88,2055160.0,26.96,27.01,26.86,26.88,2055160.0
2015-10-09 10:50:00,26.87,26.97,26.85,26.96,1168260.0,26.87,26.97,26.85,26.96,1168260.0
2015-10-09 11:00:00,26.95,26.99,26.88,26.9,965180.0,26.95,26.99,26.88,26.9,965180.0
2015-10-09 11:10:00,26.91,27.05,26.91,27.04,2040740.0,26.91,27.05,26.91,27.04,2040740.0
2015-10-09 11:20:00,27.04,27.09,26.96,27.06,1816840.0,27.04,27.09,26.96,27.06,1816840.0
2015-10-09 11:30:00,27.06,27.07,26.89,26.94,1034120.0,27.06,27.07,26.89,26.94,1034120.0
2015-10-09 11:40:00,26.94,26.94,26.84,26.9,1383780.0,26.94,26.94,26.84,26.9,1383780.0
2015-10-09 11:50:00,26.9,26.97,26.88,26.96,943040.0,26.9,26.97,26.88,26.96,943040.0
2015-10-09 12:00:00,26.97,27.03,26.95,26.97,1103720.0,26.97,27.03,26.95,26.97,1103720.0
2015-10-09 12:10:00,26.97,26.99,26.9,26.94,850080.0,26.97,26.99,26.9,26.94,850080.0
2015-10-09 12:20:00,26.94,27.01,26.91,26.99,563100.0,26.94,27.01,26.91,26.99,563100.0
2015-10-09 12:30:00,27.0,27.0,26.88,26.91,624820.0,27.0,27.0,26.88,26.91,624820.0
2015-10-09 12:40:00,26.91,26.94,26.85,26.94,865020.0,26.91,26.94,26.85,26.94,865020.0
2015-10-09 12:50:00,26.94,26.98,26.91,26.91,758000.0,26.94,26.98,26.91,26.91,758000.0
2015-10-09 13:00:00,26.92,26.95,26.89,26.89,359660.0,26.92,26.95,26.89,26.89,359660.0
2015-10-09 13:10:00,26.88,26.91,26.82,26.9,957940.0,26.88,26.91,26.82,26.9,957940.0
2015-10-09 13:20:00,26.91,26.96,26.91,26.91,802480.0,26.91,26.96,26.91,26.91,802480.0
2015-10-09 13:30:00,26.91,26.92,26.86,26.89,478580.0,26.91,26.92,26.86,26.89,478580.0
2015-10-09 13:40:00,26.89,26.93,26.86,26.92,694700.0,26.89,26.93,26.86,26.92,694700.0
2015-10-09 13:50:00,26.91,26.91,26.84,26.85,766200.0,26.91,26.91,26.84,26.85,766200.0
2015-10-09 14:00:00,26.86,26.92,26.83,26.89,636960.0,26.86,26.92,26.83,26.89,636960.0
2015-10-09 14:10:00,26.89,26.93,26.87,26.89,388180.0,26.89,26.93,26.87,26.89,388180.0
2015-10-09 14:20:00,26.9,26.93,26.86,26.91,903340.0,26.9,26.93,26.86,26.91,903340.0
2015-10-09 14:30:00,26.92,26.95,26.89,26.95,927500.0,26.92,26.95,26.89,26.95,927500.0
2015-10-09 14:40:00,26.95,26.99,26.94,26.97,927080.0,26.95,26.99,26.94,26.97,927080.0
2015-10-09 14:50:00,26.98,27.03,26.97,27.01,852700.0,26.98,27.03,26.97,27.01,852700.0
2015-10-09 15:00:00,27.02,27.03,26.97,27.01,907060.0,27.02,27.03,26.97,27.01,907060.0
2015-10-09 15:10:00,27.01,27.03,26.92,26.96,1046860.0,27.01,27.03,26.92,26.96,1046860.0
2015-10-09 15:20:00,26.96,27.01,26.94,27.0,464000.0,26.96,27.01,26.94,27.0,464000.0
2015-10-09 15:30:00,27.01,27.02,26.98,27.0,988220.0,27.01,27.02,26.98,27.0,988220.0
2015-10-09 15:40:00,27.0,27.01,26.98,26.99,1548760.0,27.0,27.01,26.98,26.99,1548760.0
2015-10-09 15:50:00,27.0,27.01,26.96,26.99,3661540.0,27.0,27.01,26.96,26.99,3661540.0
2015-10-12 09:30:00,27.0,27.09,26.99,27.03,2409780.0,27.0,27.09,26.99,27.03,2409780.0
2015-10-12 09:40:00,27.03,27.29,27.01,27.25,2950220.0,27.03,27.29,27.01,27.25,2950220.0
2015-10-12 09:50:00,27.25,27.26,27.15,27.19,1390220.0,27.25,27.26,27.15,27.19,1390220.0
2015-10-12 10:00:00,27.18,27.35,27.16,27.3,1877700.0,27.18,27.35,27.16,27.3,1877700.0
2015-10-12 10:10:00,27.29,27.37,27.22,27.23,1777460.0,27.29,27.37,27.22,27.23,1777460.0
2015-10-12 10:20:00,27.24,27.27,27.17,27.22,1061340.0,27.24,27.27,27.17,27.22,1061340.0
2015-10-12 10:30:00,27.22,27.28,27.2,27.28,1026680.0,27.22,27.28,27.2,27.28,1026680.0
2015-10-12 10:40:00,27.28,27.35,27.23,27.34,899200.0,27.28,27.35,27.23,27.34,899200.0
2015-10-12 10:50:00,27.35,27.38,27.33,27.34,858300.0,27.35,27.38,27.33,27.34,858300.0
2015-10-12 11:00:00,27.34,27.44,27.34,27.44,1162340.0,27.34,27.44,27.34,27.44,1162340.0
2015-10-12 11:10:00,27.43,27.47,27.39,27.41,1413780.0,27.43,27.47,27.39,27.41,1413780.0
2015-10-12 11:20:00,27.42,27.46,27.39,27.46,613640.0,27.42,27.46,27.39,27.46,613640.0
2015-10-12 11:30:00,27.47,27.52,27.45,27.52,1316380.0,27.47,27.52,27.45,27.52,1316380.0
2015-10-12 11:40:00,27.51,27.52,27.46,27.48,884260.0,27.51,27.52,27.46,27.48,884260.0
2015-10-12 11:50:00,27.48,27.49,27.4,27.45,865480.0,27.48,27.49,27.4,27.45,865480.0
2015-10-12 12:00:00,27.45,27.49,27.42,27.48,718160.0,27.45,27.49,27.42,27.48,718160.0
2015-10-12 12:10:00,27.45,27.49,27.39,27.4,667860.0,27.45,27.49,27.39,27.4,667860.0
2015-10-12 12:20:00,27.39,27.4,27.3,27.35,1244080.0,27.39,27.4,27.3,27.35,1244080.0
2015-10-12 12:30:00,27.35,27.42,27.35,27.42,358880.0,27.35,27.42,27.35,27.42,358880.0
2015-10-12 12:40:00,27.41,27.42,27.36,27.37,419020.0,27.41,27.42,27.36,27.37,419020.0
2015-10-12 12:50:00,27.38,27.38,27.28,27.3,624700.0,27.38,27.38,27.28,27.3,624700.0
2015-10-12 13:00:00,27.3,27.34,27.29,27.29,581840.0,27.3,27.34,27.29,27.29,581840.0
2015-10-12 13:10:00,27.29,27.3,27.23,27.28,744740.0,27.29,27.3,27.23,27.28,744740.0
2015-10-12 13:20:00,27.29,27.34,27.28,27.34,534060.0,27.29,27.34,27.28,27.34,534060.0
2015-10-12 13:30:00,27.34,27.4,27.34,27.38,596620.0,27.34,27.4,27.34,27.38,596620.0
2015-10-12 13:40:00,27.37,27.44,27.37,27.43,1397740.0,27.37,27.44,27.37,27.43,1397740.0
2015-10-12 13:50:00,27.43,27.45,27.41,27.43,411760.0,27.43,27.45,27.41,27.43,411760.0
2015-10-12 14:00:00,27.42,27.48,27.4,27.46,689420.0,27.42,27.48,27.4,27.46,689420.0
2015-10-12 14:10:00,27.46,27.49,27.45,27.47,1608560.0,27.46,27.49,27.45,27.47,1608560.0
2015-10-12 14:20:00,27.47,27.49,27.41,27.43,1166960.0,27.47,27.49,27.41,27.43,1166960.0
2015-10-12 14:30:00,27.43,27.48,27.42,27.45,591800.0,27.43,27.48,27.42,27.45,591800.0
2015-10-12 14:40:00,27.45,27.5,27.44,27.5,510180.0,27.45,27.5,27.44,27.5,510180.0
2015-10-12 14:50:00,27.5,27.54,27.45,27.49,1137600.0,27.5,27.54,27.45,27.49,1137600.0
2015-10-12 15:00:00,27.48,27.5,27.44,27.5,450840.0,27.48,27.5,27.44,27.5,450840.0
2015-10-12 15:10:00,27.49,27.5,27.46,27.47,490900.0,27.49,27.5,27.46,27.47,490900.0
2015-10-12 15:20:00,27.47,27.51,27.45,27.49,737120.0,27.47,27.51,27.45,27.49,737120.0
2015-10-12 15:30:00,27.49,27.53,27.48,27.5,1572460.0,27.49,27.53,27.48,27.5,1572460.0
2015-10-12 15:40:00,27.5,27.52,27.45,27.46,996300.0,27.5,27.52,27.45,27.46,996300.0
2015-10-12 15:50:00,27.46,27.52,27.45,27.51,2973680.0,27.46,27.52,27.45,27.51,2973680.0
2015-10-13 09:30:00,27.31,27.41,27.16,27.32,2915320.0,27.31,27.41,27.16,27.32,2915320.0
2015-10-13 09:40:00,27.31,27.49,27.29,27.44,2495440.0,27.31,27.49,27.29,27.44,2495440.0
2015-10-13 09:50:00,27.42,27.49,27.38,27.49,1082320.0,27.42,27.49,27.38,27.49,1082320.0
2015-10-13 10:00:00,27.47,27.65,27.47,27.58,3178180.0,27.47,27.65,27.47,27.58,3178180.0
2015-10-13 10:10:00,27.57,27.63,27.52,27.55,1405620.0,27.57,27.63,27.52,27.55,1405620.0
2015-10-13 10:20:00,27.56,27.65,27.56,27.63,1475560.0,27.56,27.65,27.56,27.63,1475560.0
2015-10-13 10:30:00,27.63,27.66,27.52,27.53,2092400.0,27.63,27.66,27.52,27.53,2092400.0
2015-10-13 10:40:00,27.52,27.59,27.52,27.56,1099540.0,27.52,27.59,27.52,27.56,1099540.0
2015-10-13 10:50:00,27.56,27.62,27.55,27.61,1195500.0,27.56,27.62,27.55,27.61,1195500.0
2015-10-13 11:00:00,27.6,27.64,27.59,27.62,693620.0,27.6,27.64,27.59,27.62,693620.0
2015-10-13 11:10:00,27.61,27.64,27.53,27.53,894600.0,27.61,27.64,27.53,27.53,894600.0
2015-10-13 11:20:00,27.54,27.54,27.41,27.42,1422420.0,27.54,27.54,27.41,27.42,1422420.0
2015-10-13 11:30:00,27.42,27.47,27.41,27.43,960700.0,27.42,27.47,27.41,27.43,960700.0
2015-10-13 11:40:00,27.44,27.47,27.41,27.46,768880.0,27.44,27.47,27.41,27.46,768880.0
2015-10-13 11:50:00,27.47,27.47,27.38,27.41,872240.0,27.47,27.47,27.38,27.41,872240.0
2015-10-13 12:00:00,27.41,27.54,27.41,27.51,935260.0,27.41,27.54,27.41,27.51,935260.0
2015-10-13 12:10:00,27.51,27.51,27.45,27.47,615660.0,27.51,27.51,27.45,27.47,615660.0
2015-10-13 12:20:00,27.46,27.5,27.44,27.46,373240.0,27.46,27.5,27.44,27.46,373240.0
2015-10-13 12:30:00,27.46,27.48,27.43,27.43,606940.0,27.46,27.48,27.43,27.43,606940.0
2015-10-13 12:40:00,27.45,27.45,27.37,27.39,660620.0,27.45,27.45,27.37,27.39,660620.0
2015-10-13 12:50:00,27.37,27.37,27.32,27.36,727560.0,27.37,27.37,27.32,27.36,727560.0
2015-10-13 13:00:00,27.35,27.4,27.32,27.36,587300.0,27.35,27.4,27.32,27.36,587300.0
2015-10-13 13:10:00,27.35,27.45,27.35,27.43,637600.0,27.35,27.45,27.35,27.43,637600.0
2015-10-13 13:20:00,27.44,27.44,27.38,27.41,598600.0,27.44,27.44,27.38,27.41,598600.0
2015-10-13 13:30:00,27.41,27.41,27.33,27.37,627720.0,27.41,27.41,27.33,27.37,627720.0
2015-10-13 13:40:00,27.36,27.42,27.36,27.4,316780.0,27.36,27.42,27.36,27.4,316780.0
2015-10-13 13:50:00,27.42,27.42,27.36,27.4,455380.0,27.42,27.42,27.36,27.4,455380.0
2015-10-13 14:00:00,27.4,27.43,27.36,27.4,447980.0,27.4,27.43,27.36,27.4,447980.0
2015-10-13 14:10:00,27.4,27.44,27.39,27.41,553060.0,27.4,27.44,27.39,27.41,553060.0
2015-10-13 14:20:00,27.41,27.43,27.36,27.36,450220.0,27.41,27.43,27.36,27.36,450220.0
2015-10-13 14:30:00,27.36,27.42,27.34,27.42,437800.0,27.36,27.42,27.34,27.42,437800.0
2015-10-13 14:40:00,27.42,27.47,27.39,27.46,529120.0,27.42,27.47,27.39,27.46,529120.0
2015-10-13 14:50:00,27.46,27.54,27.44,27.53,865720.0,27.46,27.54,27.44,27.53,865720.0
2015-10-13 15:00:00,27.53,27.54,27.48,27.49,493980.0,27.53,27.54,27.48,27.49,493980.0
2015-10-13 15:10:00,27.5,27.52,27.42,27.44,858020.0,27.5,27.52,27.42,27.44,858020.0
2015-10-13 15:20:00,27.44,27.51,27.41,27.51,973720.0,27.44,27.51,27.41,27.51,973720.0
2015-10-13 15:30:00,27.5,27.52,27.43,27.45,727980.0,27.5,27.52,27.43,27.45,727980.0
2015-10-13 15:40:00,27.45,27.45,27.42,27.45,692840.0,27.45,27.45,27.42,27.45,692840.0
2015-10-13 15:50:00,27.45,27.49,27.42,27.44,2400740.0,27.45,27.49,27.42,27.44,2400740.0
2015-10-14 09:30:00,27.57,27.61,27.42,27.56,4339880.0,27.57,27.61,27.42,27.56,4339880.0
2015-10-14 09:40:00,27.57,27.58,27.46,27.49,2957680.0,27.57,27.58,27.46,27.49,2957680.0
2015-10-14 09:50:00,27.49,27.52,27.38,27.48,3067720.0,27.49,27.52,27.38,27.48,3067720.0
2015-10-14 10:00:00,27.49,27.49,27.18,27.19,3095800.0,27.49,27.49,27.18,27.19,3095800.0
2015-10-14 10:10:00,27.2,27.28,27.11,27.11,2236000.0,27.2,27.28,27.11,27.11,2236000.0
2015-10-14 10:20:00,27.11,27.12,26.98,27.1,2994440.0,27.11,27.12,26.98,27.1,2994440.0
2015-10-14 10:30:00,27.1,27.23,27.09,27.13,1511980.0,27.1,27.23,27.09,27.13,1511980.0
2015-10-14 10:40:00,27.13,27.21,27.08,27.15,1440540.0,27.13,27.21,27.08,27.15,1440540.0
2015-10-14 10:50:00,27.14,27.19,27.1,27.16,571320.0,27.14,27.19,27.1,27.16,571320.0
2015-10-14 11:00:00,27.16,27.19,27.1,27.18,1071260.0,27.16,27.19,27.1,27.18,1071260.0
2015-10-14 11:10:00,27.17,27.23,27.15,27.16,612620.0,27.17,27.23,27.15,27.16,612620.0
2015-10-14 11:20:00,27.15,27.35,27.14,27.33,1452580.0,27.15,27.35,27.14,27.33,1452580.0
2015-10-14 11:30:00,27.31,27.37,27.26,27.33,1291800.0,27.31,27.37,27.26,27.33,1291800.0
2015-10-14 11:40:00,27.32,27.34,27.2,27.25,893540.0,27.32,27.34,27.2,27.25,893540.0
2015-10-14 11:50:00,27.24,27.34,27.23,27.32,897760.0,27.24,27.34,27.23,27.32,897760.0
2015-10-14 12:00:00,27.3,27.31,27.23,27.23,321960.0,27.3,27.31,27.23,27.23,321960.0
2015-10-14 12:10:00,27.23,27.27,27.18,27.19,565160.0,27.23,27.27,27.18,27.19,565160.0
2015-10-14 12:20:00,27.2,27.26,27.17,27.23,537300.0,27.2,27.26,27.17,27.23,537300.0
2015-10-14 12:30:00,27.24,27.4,27.23,27.39,913240.0,27.24,27.4,27.23,27.39,913240.0
2015-10-14 12:40:00,27.4,27.5,27.38,27.47,1757520.0,27.4,27.5,27.38,27.47,1757520.0
2015-10-14 12:50:00,27.48,27.51,27.45,27.46,940340.0,27.48,27.51,27.45,27.46,940340.0
2015-10-14 13:00:00,27.48,27.48,27.4,27.42,942200.0,27.48,27.48,27.4,27.42,942200.0
2015-10-14 13:10:00,27.42,27.44,27.37,27.39,629620.0,27.42,27.44,27.37,27.39,629620.0
2015-10-14 13:20:00,27.4,27.44,27.34,27.43,917140.0,27.4,27.44,27.34,27.43,917140.0
2015-10-14 13:30:00,27.43,27.48,27.4,27.44,1387680.0,27.43,27.48,27.4,27.44,1387680.0
2015-10-14 13:40:00,27.44,27.46,27.38,27.41,906480.0,27.44,27.46,27.38,27.41,906480.0
2015-10-14 13:50:00,27.41,27.44,27.39,27.43,744500.0,27.41,27.44,27.39,27.43,744500.0
2015-10-14 14:00:00,27.44,27.5,27.34,27.38,1306180.0,27.44,27.5,27.34,27.38,1306180.0
2015-10-14 14:10:00,27.38,27.47,27.34,27.46,934000.0,27.38,27.47,27.34,27.46,934000.0
2015-10-14 14:20:00,27.47,27.47,27.34,27.37,723380.0,27.47,27.47,27.34,27.37,723380.0
2015-10-14 14:30:00,27.35,27.39,27.3,27.39,849720.0,27.35,27.39,27.3,27.39,849720.0
2015-10-14 14:40:00,27.37,27.4,27.31,27.35,884840.0,27.37,27.4,27.31,27.35,884840.0
2015-10-14 14:50:00,27.34,27.35,27.23,27.25,1253440.0,27.34,27.35,27.23,27.25,1253440.0
2015-10-14 15:00:00,27.24,27.34,27.24,27.33,651900.0,27.24,27.34,27.24,27.33,651900.0
2015-10-14 15:10:00,27.32,27.35,27.23,27.24,983780.0,27.32,27.35,27.23,27.24,983780.0
2015-10-14 15:20:00,27.23,27.25,27.19,27.21,907180.0,27.23,27.25,27.19,27.21,907180.0
2015-10-14 15:30:00,27.21,27.31,27.21,27.26,1107240.0,27.21,27.31,27.21,27.26,1107240.0
2015-10-14 15:40:00,27.25,27.29,27.19,27.2,1815220.0,27.25,27.29,27.19,27.2,1815220.0
2015-10-14 15:50:00,27.21,27.25,27.18,27.24,3746120.0,27.21,27.25,27.18,27.24,3746120.0
2015-10-15 09:30:00,27.39,27.64,27.35,27.55,7610320.0,27.39,27.64,27.35,27.55,7610320.0
2015-10-15 09:40:00,27.58,27.72,27.52,27.53,6141620.0,27.58,27.72,27.52,27.53,6141620.0
2015-10-15 09:50:00,27.53,27.64,27.45,27.63,4023360.0,27.53,27.64,27.45,27.63,4023360.0
2015-10-15 10:00:00,27.63,27.69,27.54,27.64,2125720.0,27.63,27.69,27.54,27.64,2125720.0
2015-10-15 10:10:00,27.65,27.7,27.63,27.64,2116880.0,27.65,27.7,27.63,27.64,2116880.0
2015-10-15 10:20:00,27.63,27.64,27.51,27.52,1444060.0,27.63,27.64,27.51,27.52,1444060.0
2015-10-15 10:30:00,27.53,27.63,27.51,27.61,1511380.0,27.53,27.63,27.51,27.61,1511380.0
2015-10-15 10:40:00,27.61,27.67,27.6,27.65,1043120.0,27.61,27.67,27.6,27.65,1043120.0
2015-10-15 10:50:00,27.66,27.69,27.58,27.61,1567100.0,27.66,27.69,27.58,27.61,1567100.0
2015-10-15 11:00:00,27.6,27.67,27.59,27.66,981000.0,27.6,27.67,27.59,27.66,981000.0
2015-10-15 11:10:00,27.67,27.67,27.51,27.54,994760.0,27.67,27.67,27.51,27.54,994760.0
2015-10-15 11:20:00,27.52,27.62,27.48,27.61,1194700.0,27.52,27.62,27.48,27.61,1194700.0
2015-10-15 11:30:00,27.62,27.63,27.51,27.56,811060.0,27.62,27.63,27.51,27.56,811060.0
2015-10-15 11:40:00,27.56,27.57,27.53,27.53,789440.0,27.56,27.57,27.53,27.53,789440.0
2015-10-15 11:50:00,27.53,27.53,27.36,27.49,2450880.0,27.53,27.53,27.36,27.49,2450880.0
2015-10-15 12:00:00,27.5,27.56,27.48,27.54,1212760.0,27.5,27.56,27.48,27.54,1212760.0
2015-10-15 12:10:00,27.53,27.64,27.53,27.64,1200260.0,27.53,27.64,27.53,27.64,1200260.0
2015-10-15 12:20:00,27.64,27.68,27.61,27.62,1015360.0,27.64,27.68,27.61,27.62,1015360.0
2015-10-15 12:30:00,27.63,27.67,27.6,27.67,549060.0,27.63,27.67,27.6,27.67,549060.0
2015-10-15 12:40:00,27.66,27.69,27.63,27.68,937120.0,27.66,27.69,27.63,27.68,937120.0
2015-10-15 12:50:00,27.68,27.7,27.67,27.69,537580.0,27.68,27.7,27.67,27.69,537580.0
2015-10-15 13:00:00,27.69,27.79,27.66,27.73,2718840.0,27.69,27.79,27.66,27.73,2718840.0
2015-10-15 13:10:00,27.74,27.76,27.72,27.73,781100.0,27.74,27.76,27.72,27.73,781100.0
2015-10-15 13:20:00,27.73,27.83,27.72,27.79,1571880.0,27.73,27.83,27.72,27.79,1571880.0
2015-10-15 13:30:00,27.78,27.83,27.74,27.82,800280.0,27.78,27.83,27.74,27.82,800280.0
2015-10-15 13:40:00,27.82,27.84,27.78,27.82,1115040.0,27.82,27.84,27.78,27.82,1115040.0
2015-10-15 13:50:00,27.83,27.87,27.8,27.86,1256920.0,27.83,27.87,27.8,27.86,1256920.0
2015-10-15 14:00:00,27.87,27.92,27.84,27.91,2276360.0,27.87,27.92,27.84,27.91,2276360.0
2015-10-15 14:10:00,27.91,27.98,27.88,27.88,2099080.0,27.91,27.98,27.88,27.88,2099080.0
2015-10-15 14:20:00,27.89,27.92,27.87,27.9,1240280.0,27.89,27.92,27.87,27.9,1240280.0
2015-10-15 14:30:00,27.91,28.01,27.91,27.98,1628840.0,27.91,28.01,27.91,27.98,1628840.0
2015-10-15 14:40:00,27.98,27.99,27.91,27.95,1593620.0,27.98,27.99,27.91,27.95,1593620.0
2015-10-15 14:50:00,27.95,28.03,27.93,27.96,2539540.0,27.95,28.03,27.93,27.96,2539540.0
2015-10-15 15:00:00,27.95,28.03,27.95,28.0,1986160.0,27.95,28.03,27.95,28.0,1986160.0
2015-10-15 15:10:00,28.0,28.09,28.0,28.09,2170460.0,28.0,28.09,28.0,28.09,2170460.0
2015-10-15 15:20:00,28.09,28.12,28.05,28.1,2131300.0,28.09,28.12,28.05,28.1,2131300.0
2015-10-15 15:30:00,28.1,28.14,28.06,28.06,1800220.0,28.1,28.14,28.06,28.06,1800220.0
2015-10-15 15:40:00,28.07,28.12,28.04,28.1,1975540.0,28.07,28.12,28.04,28.1,1975540.0
2015-10-15 15:50:00,28.11,28.15,28.08,28.13,5099920.0,28.11,28.15,28.08,28.13,5099920.0
2015-10-16 09:30:00,28.26,28.26,28.02,28.11,7615220.0,28.26,28.26,28.02,28.11,7615220.0
2015-10-16 09:40:00,28.13,28.37,28.11,28.34,5709040.0,28.13,28.37,28.11,28.34,5709040.0
2015-10-16 09:50:00,28.33,28.33,28.24,28.27,1952440.0,28.33,28.33,28.24,28.27,1952440.0
2015-10-16 10:00:00,28.29,28.38,28.2,28.21,2697600.0,28.29,28.38,28.2,28.21,2697600.0
2015-10-16 10:10:00,28.22,28.29,28.17,28.2,2622060.0,28.22,28.29,28.17,28.2,2622060.0
2015-10-16 10:20:00,28.2,28.22,28.1,28.22,1978560.0,28.2,28.22,28.1,28.22,1978560.0
2015-10-16 10:30:00,28.2,28.25,28.2,28.2,1346880.0,28.2,28.25,28.2,28.2,1346880.0
2015-10-16 10:40:00,28.2,28.3,28.2,28.23,1266500.0,28.2,28.3,28.2,28.23,1266500.0
2015-10-16 10:50:00,28.24,28.24,28.15,28.21,1287800.0,28.24,28.24,28.15,28.21,1287800.0
2015-10-16 11:00:00,28.21,28.3,28.2,28.28,961300.0,28.21,28.3,28.2,28.28,961300.0
2015-10-16 11:10:00,28.27,28.34,28.27,28.33,988140.0,28.27,28.34,28.27,28.33,988140.0
2015-10-16 11:20:00,28.34,28.34,28.28,28.28,1198960.0,28.34,28.34,28.28,28.28,1198960.0
2015-10-16 11:30:00,28.28,28.34,28.28,28.31,814180.0,28.28,28.34,28.28,28.31,814180.0
2015-10-16 11:40:00,28.32,28.42,28.31,28.41,1416780.0,28.32,28.42,28.31,28.41,1416780.0
2015-10-16 11:50:00,28.41,28.45,28.38,28.43,1459060.0,28.41,28.45,28.38,28.43,1459060.0
2015-10-16 12:00:00,28.43,28.45,28.33,28.37,1172260.0,28.43,28.45,28.33,28.37,1172260.0
2015-10-16 12:10:00,28.35,28.36,28.26,28.27,1629220.0,28.35,28.36,28.26,28.27,1629220.0
2015-10-16 12:20:00,28.29,28.33,28.27,28.3,1356600.0,28.29,28.33,28.27,28.3,1356600.0
2015-10-16 12:30:00,28.3,28.34,28.26,28.3,569660.0,28.3,28.34,28.26,28.3,569660.0
2015-10-16 12:40:00,28.31,28.33,28.27,28.3,602980.0,28.31,28.33,28.27,28.3,602980.0
2015-10-16 12:50:00,28.3,28.37,28.25,28.35,1352480.0,28.3,28.37,28.25,28.35,1352480.0
2015-10-16 13:00:00,28.35,28.39,28.33,28.38,653240.0,28.35,28.39,28.33,28.38,653240.0
2015-10-16 13:10:00,28.38,28.43,28.37,28.4,673960.0,28.38,28.43,28.37,28.4,673960.0
2015-10-16 13:20:00,28.42,28.44,28.37,28.38,816260.0,28.42,28.44,28.37,28.38,816260.0
2015-10-16 13:30:00,28.38,28.39,28.31,28.36,763060.0,28.38,28.39,28.31,28.36,763060.0
2015-10-16 13:40:00,28.37,28.38,28.33,28.35,475660.0,28.37,28.38,28.33,28.35,475660.0
2015-10-16 13:50:00,28.34,28.35,28.29,28.29,513760.0,28.34,28.35,28.29,28.29,513760.0
2015-10-16 14:00:00,28.28,28.3,28.26,28.28,1126060.0,28.28,28.3,28.26,28.28,1126060.0
2015-10-16 14:10:00,28.29,28.36,28.28,28.35,1334880.0,28.29,28.36,28.28,28.35,1334880.0
2015-10-16 14:20:00,28.36,28.41,28.35,28.41,869940.0,28.36,28.41,28.35,28.41,869940.0
2015-10-16 14:30:00,28.41,28.43,28.35,28.41,881900.0,28.41,28.43,28.35,28.41,881900.0
2015-10-16 14:40:00,28.41,28.44,28.39,28.43,1345840.0,28.41,28.44,28.39,28.43,1345840.0
2015-10-16 14:50:00,28.43,28.47,28.42,28.42,1502840.0,28.43,28.47,28.42,28.42,1502840.0
2015-10-16 15:00:00,28.43,28.43,28.38,28.4,784500.0,28.43,28.43,28.38,28.4,784500.0
2015-10-16 15:10:00,28.4,28.43,28.36,28.42,951080.0,28.4,28.43,28.36,28.42,951080.0
2015-10-16 15:20:00,28.42,28.44,28.41,28.43,1112160.0,28.42,28.44,28.41,28.43,1112160.0
2015-10-16 15:30:00,28.43,28.47,28.43,28.45,2609600.0,28.43,28.47,28.43,28.45,2609600.0
2015-10-16 15:40:00,28.45,28.46,28.43,28.46,2336640.0,28.45,28.46,28.43,28.46,2336640.0
2015-10-16 15:50:00,28.46,28.55,28.44,28.54,5980900.0,28.46,28.55,28.44,28.54,5980900.0
2015-10-19 09:30:00,28.54,28.67,28.37,28.5,6496860.0,28.54,28.67,28.37,28.5,6496860.0
2015-10-19 09:40:00,28.5,28.66,28.43,28.57,2937360.0,28.5,28.66,28.43,28.57,2937360.0
2015-10-19 09:50:00,28.59,28.59,28.48,28.48,2286240.0,28.59,28.59,28.48,28.48,2286240.0
2015-10-19 10:00:00,28.49,28.51,28.46,28.47,1357360.0,28.49,28.51,28.46,28.47,1357360.0
2015-10-19 10:10:00,28.46,28.62,28.41,28.6,2439400.0,28.46,28.62,28.41,28.6,2439400.0
2015-10-19 10:20:00,28.6,28.64,28.56,28.56,1859080.0,28.6,28.64,28.56,28.56,1859080.0
2015-10-19 10:30:00,28.57,28.59,28.5,28.59,1218420.0,28.57,28.59,28.5,28.59,1218420.0
2015-10-19 10:40:00,28.59,28.66,28.59,28.63,1244500.0,28.59,28.66,28.59,28.63,1244500.0
2015-10-19 10:50:00,28.62,28.79,28.59,28.79,2199120.0,28.62,28.79,28.59,28.79,2199120.0
2015-10-19 11:00:00,28.78,28.79,28.69,28.78,1658340.0,28.78,28.79,28.69,28.78,1658340.0
2015-10-19 11:10:00,28.79,28.81,28.74,28.78,1183340.0,28.79,28.81,28.74,28.78,1183340.0
2015-10-19 11:20:00,28.78,28.84,28.75,28.84,1063280.0,28.78,28.84,28.75,28.84,1063280.0
2015-10-19 11:30:00,28.84,28.91,28.84,28.9,2591080.0,28.84,28.91,28.84,28.9,2591080.0
2015-10-19 11:40:00,28.9,28.95,28.86,28.94,1776400.0,28.9,28.95,28.86,28.94,1776400.0
2015-10-19 11:50:00,28.94,28.95,28.88,28.92,900060.0,28.94,28.95,28.88,28.92,900060.0
2015-10-19 12:00:00,28.93,28.94,28.83,28.85,1090940.0,28.93,28.94,28.83,28.85,1090940.0
2015-10-19 12:10:00,28.86,28.88,28.84,28.86,920240.0,28.86,28.88,28.84,28.86,920240.0
2015-10-19 12:20:00,28.86,28.88,28.82,28.87,1202000.0,28.86,28.88,28.82,28.87,1202000.0
2015-10-19 12:30:00,28.86,28.87,28.83,28.84,742560.0,28.86,28.87,28.83,28.84,742560.0
2015-10-19 12:40:00,28.85,28.9,28.84,28.88,711460.0,28.85,28.9,28.84,28.88,711460.0
2015-10-19 12:50:00,28.88,28.88,28.81,28.88,1013260.0,28.88,28.88,28.81,28.88,1013260.0
2015-10-19 13:00:00,28.88,28.93,28.87,28.9,1093340.0,28.88,28.93,28.87,28.9,1093340.0
2015-10-19 13:10:00,28.9,28.93,28.81,28.82,1143300.0,28.9,28.93,28.81,28.82,1143300.0
2015-10-19 13:20:00,28.81,28.83,28.72,28.72,2225480.0,28.81,28.83,28.72,28.72,2225480.0
2015-10-19 13:30:00,28.72,28.74,28.64,28.66,1853980.0,28.72,28.74,28.64,28.66,1853980.0
2015-10-19 13:40:00,28.65,28.69,28.63,28.65,1340600.0,28.65,28.69,28.63,28.65,1340600.0
2015-10-19 13:50:00,28.63,28.71,28.63,28.69,1085140.0,28.63,28.71,28.63,28.69,1085140.0
2015-10-19 14:00:00,28.68,28.71,28.66,28.68,796000.0,28.68,28.71,28.66,28.68,796000.0
2015-10-19 14:10:00,28.68,28.7,28.61,28.65,1233340.0,28.68,28.7,28.61,28.65,1233340.0
2015-10-19 14:20:00,28.65,28.65,28.51,28.51,1570460.0,28.65,28.65,28.51,28.51,1570460.0
2015-10-19 14:30:00,28.51,28.64,28.5,28.62,1565020.0,28.51,28.64,28.5,28.62,1565020.0
2015-10-19 14:40:00,28.62,28.62,28.57,28.61,661040.0,28.62,28.62,28.57,28.61,661040.0
2015-10-19 14:50:00,28.6,28.62,28.58,28.58,698300.0,28.6,28.62,28.58,28.58,698300.0
2015-10-19 15:00:00,28.58,28.63,28.58,28.62,2200060.0,28.58,28.63,28.58,28.62,2200060.0
2015-10-19 15:10:00,28.61,28.68,28.61,28.67,2276520.0,28.61,28.68,28.61,28.67,2276520.0
2015-10-19 15:20:00,28.67,28.72,28.66,28.71,2224040.0,28.67,28.72,28.66,28.71,2224040.0
2015-10-19 15:30:00,28.72,28.74,28.67,28.7,2174200.0,28.72,28.74,28.67,28.7,2174200.0
2015-10-19 15:40:00,28.7,28.72,28.67,28.68,1363040.0,28.7,28.72,28.67,28.68,1363040.0
2015-10-19 15:50:00,28.67,28.68,28.62,28.66,4098660.0,28.67,28.68,28.62,28.66,4098660.0
2015-10-20 09:30:00,28.6,28.65,28.11,28.15,5844980.0,28.6,28.65,28.11,28.15,5844980.0
2015-10-20 09:40:00,28.15,28.35,28.13,28.22,5188300.0,28.15,28.35,28.13,28.22,5188300.0
2015-10-20 09:50:00,28.22,28.26,28.15,28.23,1944600.0,28.22,28.26,28.15,28.23,1944600.0
2015-10-20 10:00:00,28.25,28.33,28.25,28.25,1376480.0,28.25,28.33,28.25,28.25,1376480.0
2015-10-20 10:10:00,28.26,28.3,28.23,28.24,1684500.0,28.26,28.3,28.23,28.24,1684500.0
2015-10-20 10:20:00,28.24,28.25,28.16,28.21,1916840.0,28.24,28.25,28.16,28.21,1916840.0
2015-10-20 10:30:00,28.21,28.23,28.13,28.15,2012600.0,28.21,28.23,28.13,28.15,2012600.0
2015-10-20 10:40:00,28.15,28.25,28.13,28.24,1581160.0,28.15,28.25,28.13,28.24,1581160.0
2015-10-20 10:50:00,28.24,28.27,28.16,28.17,1497580.0,28.24,28.27,28.16,28.17,1497580.0
2015-10-20 11:00:00,28.18,28.18,27.95,28.02,2822600.0,28.18,28.18,27.95,28.02,2822600.0
2015-10-20 11:10:00,28.02,28.11,27.96,28.08,1553400.0,28.02,28.11,27.96,28.08,1553400.0
2015-10-20 11:20:00,28.07,28.11,28.06,28.11,979280.0,28.07,28.11,28.06,28.11,979280.0
2015-10-20 11:30:00,28.1,28.11,28.02,28.09,850880.0,28.1,28.11,28.02,28.09,850880.0
2015-10-20 11:40:00,28.09,28.1,27.98,27.98,1150020.0,28.09,28.1,27.98,27.98,1150020.0
2015-10-20 11:50:00,28.0,28.02,27.88,27.98,1499620.0,28.0,28.02,27.88,27.98,1499620.0
2015-10-20 12:00:00,27.97,28.07,27.92,28.06,1177420.0,27.97,28.07,27.92,28.06,1177420.0
2015-10-20 12:10:00,28.05,28.06,27.95,27.96,1061060.0,28.05,28.06,27.95,27.96,1061060.0
2015-10-20 12:20:00,27.96,28.05,27.94,28.05,1325440.0,27.96,28.05,27.94,28.05,1325440.0
2015-10-20 12:30:00,28.05,28.06,27.94,27.96,846340.0,28.05,28.06,27.94,27.96,846340.0
2015-10-20 12:40:00,27.96,28.05,27.95,28.02,1106540.0,27.96,28.05,27.95,28.02,1106540.0
2015-10-20 12:50:00,28.02,28.04,27.93,27.98,1695060.0,28.02,28.04,27.93,27.98,1695060.0
2015-10-20 13:00:00,27.98,27.98,27.88,27.9,1259620.0,27.98,27.98,27.88,27.9,1259620.0
2015-10-20 13:10:00,27.91,27.93,27.86,27.86,1387500.0,27.91,27.93,27.86,27.86,1387500.0
2015-10-20 13:20:00,27.85,27.88,27.8,27.84,1040440.0,27.85,27.88,27.8,27.84,1040440.0
2015-10-20 13:30:00,27.84,27.86,27.78,27.81,992080.0,27.84,27.86,27.78,27.81,992080.0
2015-10-20 13:40:00,27.81,27.86,27.76,27.79,917620.0,27.81,27.86,27.76,27.79,917620.0
2015-10-20 13:50:00,27.79,27.91,27.77,27.89,969600.0,27.79,27.91,27.77,27.89,969600.0
2015-10-20 14:00:00,27.89,27.89,27.79,27.81,1141800.0,27.89,27.89,27.79,27.81,1141800.0
2015-10-20 14:10:00,27.8,27.85,27.79,27.81,996820.0,27.8,27.85,27.79,27.81,996820.0
2015-10-20 14:20:00,27.81,27.9,27.78,27.87,1112500.0,27.81,27.9,27.78,27.87,1112500.0
2015-10-20 14:30:00,27.87,27.91,27.83,27.85,1189140.0,27.87,27.91,27.83,27.85,1189140.0
2015-10-20 14:40:00,27.87,27.93,27.85,27.92,1118740.0,27.87,27.93,27.85,27.92,1118740.0
2015-10-20 14:50:00,27.92,28.04,27.91,28.04,1839120.0,27.92,28.04,27.91,28.04,1839120.0
2015-10-20 15:00:00,28.04,28.06,27.91,27.92,1462980.0,28.04,28.06,27.91,27.92,1462980.0
2015-10-20 15:10:00,27.92,28.0,27.92,27.97,1241820.0,27.92,28.0,27.92,27.97,1241820.0
2015-10-20 15:20:00,27.96,28.11,27.96,28.07,2270140.0,27.96,28.11,27.96,28.07,2270140.0
2015-10-20 15:30:00,28.08,28.09,28.02,28.06,1479800.0,28.08,28.09,28.02,28.06,1479800.0
2015-10-20 15:40:00,28.07,28.1,27.97,28.0,1703660.0,28.07,28.1,27.97,28.0,1703660.0
2015-10-20 15:50:00,28.01,28.05,27.97,28.04,3548140.0,28.01,28.05,27.97,28.04,3548140.0
2015-10-21 09:30:00,28.19,28.26,28.0,28.01,5066840.0,28.19,28.26,28.0,28.01,5066840.0
2015-10-21 09:40:00,28.0,28.24,27.97,28.13,2788580.0,28.0,28.24,27.97,28.13,2788580.0
2015-10-21 09:50:00,28.12,28.13,28.01,28.12,1740460.0,28.12,28.13,28.01,28.12,1740460.0
2015-10-21 10:00:00,28.1,28.11,27.86,27.93,1633240.0,28.1,28.11,27.86,27.93,1633240.0
2015-10-21 10:10:00,27.94,28.01,27.93,27.99,1364040.0,27.94,28.01,27.93,27.99,1364040.0
2015-10-21 10:20:00,27.98,28.0,27.89,27.9,1559320.0,27.98,28.0,27.89,27.9,1559320.0
2015-10-21 10:30:00,27.91,27.99,27.83,27.96,1448460.0,27.91,27.99,27.83,27.96,1448460.0
2015-10-21 10:40:00,27.97,28.16,27.95,28.11,1686040.0,27.97,28.16,27.95,28.11,1686040.0
2015-10-21 10:50:00,28.1,28.14,28.07,28.1,1248040.0,28.1,28.14,28.07,28.1,1248040.0
2015-10-21 11:00:00,28.1,28.11,27.9,27.9,1558760.0,28.1,28.11,27.9,27.9,1558760.0
2015-10-21 11:10:00,27.92,27.93,27.8,27.87,1075140.0,27.92,27.93,27.8,27.87,1075140.0
2015-10-21 11:20:00,27.88,28.02,27.87,27.99,774360.0,27.88,28.02,27.87,27.99,774360.0
2015-10-21 11:30:00,27.97,28.05,27.94,28.05,680360.0,27.97,28.05,27.94,28.05,680360.0
2015-10-21 11:40:00,28.05,28.05,28.01,28.03,450060.0,28.05,28.05,28.01,28.03,450060.0
2015-10-21 11:50:00,28.03,28.05,27.98,28.04,600040.0,28.03,28.05,27.98,28.04,600040.0
2015-10-21 12:00:00,28.03,28.06,27.98,28.0,508100.0,28.03,28.06,27.98,28.0,508100.0
2015-10-21 12:10:00,27.99,28.03,27.95,27.97,435440.0,27.99,28.03,27.95,27.97,435440.0
2015-10-21 12:20:00,27.98,28.02,27.97,28.0,557380.0,27.98,28.02,27.97,28.0,557380.0
2015-10-21 12:30:00,27.99,28.0,27.95,27.99,396700.0,27.99,28.0,27.95,27.99,396700.0
2015-10-21 12:40:00,27.99,28.0,27.93,27.96,288320.0,27.99,28.0,27.93,27.96,288320.0
2015-10-21 12:50:00,27.96,27.97,27.91,27.91,583640.0,27.96,27.97,27.91,27.91,583640.0
2015-10-21 13:00:00,27.91,27.92,27.82,27.88,886820.0,27.91,27.92,27.82,27.88,886820.0
2015-10-21 13:10:00,27.88,27.89,27.76,27.76,1077320.0,27.88,27.89,27.76,27.76,1077320.0
2015-10-21 13:20:00,27.76,27.77,27.66,27.67,1609000.0,27.76,27.77,27.66,27.67,1609000.0
2015-10-21 13:30:00,27.66,27.76,27.64,27.7,1455400.0,27.66,27.76,27.64,27.7,1455400.0
2015-10-21 13:40:00,27.7,27.71,27.65,27.66,1251540.0,27.7,27.71,27.65,27.66,1251540.0
2015-10-21 13:50:00,27.65,27.77,27.63,27.69,1473220.0,27.65,27.77,27.63,27.69,1473220.0
2015-10-21 14:00:00,27.67,27.75,27.65,27.73,1457520.0,27.67,27.75,27.65,27.73,1457520.0
2015-10-21 14:10:00,27.72,27.74,27.69,27.7,1201320.0,27.72,27.74,27.69,27.7,1201320.0
2015-10-21 14:20:00,27.7,27.73,27.64,27.69,1548080.0,27.7,27.73,27.64,27.69,1548080.0
2015-10-21 14:30:00,27.7,27.83,27.66,27.82,1363180.0,27.7,27.83,27.66,27.82,1363180.0
2015-10-21 14:40:00,27.82,27.85,27.78,27.81,708580.0,27.82,27.85,27.78,27.81,708580.0
2015-10-21 14:50:00,27.81,27.84,27.78,27.8,598820.0,27.81,27.84,27.78,27.8,598820.0
2015-10-21 15:00:00,27.81,27.92,27.81,27.92,833040.0,27.81,27.92,27.81,27.92,833040.0
2015-10-21 15:10:00,27.92,27.92,27.77,27.8,1337500.0,27.92,27.92,27.77,27.8,1337500.0
2015-10-21 15:20:00,27.79,27.87,27.79,27.84,891120.0,27.79,27.87,27.79,27.84,891120.0
2015-10-21 15:30:00,27.83,27.83,27.76,27.79,1224220.0,27.83,27.83,27.76,27.79,1224220.0
2015-10-21 15:40:00,27.78,27.79,27.71,27.77,1550220.0,27.78,27.79,27.71,27.77,1550220.0
2015-10-21 15:50:00,27.78,27.81,27.72,27.78,3185400.0,27.78,27.81,27.72,27.78,3185400.0
2015-10-22 09:30:00,28.14,28.25,27.9,28.01,5073980.0,28.14,28.25,27.9,28.01,5073980.0
2015-10-22 09:40:00,28.05,28.24,27.95,28.03,3243860.0,28.05,28.24,27.95,28.03,3243860.0
2015-10-22 09:50:00,28.03,28.15,28.03,28.11,1790340.0,28.03,28.15,28.03,28.11,1790340.0
2015-10-22 10:00:00,28.13,28.17,27.94,27.94,2269200.0,28.13,28.17,27.94,27.94,2269200.0
2015-10-22 10:10:00,27.94,28.06,27.93,28.06,1864980.0,27.94,28.06,27.93,28.06,1864980.0
2015-10-22 10:20:00,28.06,28.09,27.94,27.97,1440860.0,28.06,28.09,27.94,27.97,1440860.0
2015-10-22 10:30:00,27.97,28.13,27.97,28.09,1333580.0,27.97,28.13,27.97,28.09,1333580.0
2015-10-22 10:40:00,28.1,28.15,28.04,28.15,1355740.0,28.1,28.15,28.04,28.15,1355740.0
2015-10-22 10:50:00,28.15,28.18,28.1,28.16,1812640.0,28.15,28.18,28.1,28.16,1812640.0
2015-10-22 11:00:00,28.16,28.29,28.16,28.29,2960800.0,28.16,28.29,28.16,28.29,2960800.0
2015-10-22 11:10:00,28.28,28.34,28.25,28.33,2370860.0,28.28,28.34,28.25,28.33,2370860.0
2015-10-22 11:20:00,28.34,28.37,28.28,28.35,3075120.0,28.34,28.37,28.28,28.35,3075120.0
2015-10-22 11:30:00,28.36,28.38,28.29,28.38,2222240.0,28.36,28.38,28.29,28.38,2222240.0
2015-10-22 11:40:00,28.38,28.41,28.36,28.39,2206080.0,28.38,28.41,28.36,28.39,2206080.0
2015-10-22 11:50:00,28.39,28.46,28.38,28.42,1604360.0,28.39,28.46,28.38,28.42,1604360.0
2015-10-22 12:00:00,28.42,28.44,28.37,28.41,1981840.0,28.42,28.44,28.37,28.41,1981840.0
2015-10-22 12:10:00,28.42,28.44,28.39,28.4,971900.0,28.42,28.44,28.39,28.4,971900.0
2015-10-22 12:20:00,28.41,28.44,28.33,28.37,1892860.0,28.41,28.44,28.33,28.37,1892860.0
2015-10-22 12:30:00,28.36,28.37,28.29,28.37,1665200.0,28.36,28.37,28.29,28.37,1665200.0
2015-10-22 12:40:00,28.36,28.4,28.29,28.31,1260380.0,28.36,28.4,28.29,28.31,1260380.0
2015-10-22 12:50:00,28.32,28.33,28.21,28.29,1920480.0,28.32,28.33,28.21,28.29,1920480.0
2015-10-22 13:00:00,28.29,28.4,28.28,28.39,1403440.0,28.29,28.4,28.28,28.39,1403440.0
2015-10-22 13:10:00,28.38,28.4,28.28,28.29,1584140.0,28.38,28.4,28.28,28.29,1584140.0
2015-10-22 13:20:00,28.3,28.34,28.22,28.24,1655780.0,28.3,28.34,28.22,28.24,1655780.0
2015-10-22 13:30:00,28.24,28.27,28.22,28.24,1286060.0,28.24,28.27,28.22,28.24,1286060.0
2015-10-22 13:40:00,28.25,28.25,28.2,28.23,1034900.0,28.25,28.25,28.2,28.23,1034900.0
2015-10-22 13:50:00,28.21,28.22,28.15,28.17,2243140.0,28.21,28.22,28.15,28.17,2243140.0
2015-10-22 14:00:00,28.17,28.21,28.13,28.14,1271300.0,28.17,28.21,28.13,28.14,1271300.0
2015-10-22 14:10:00,28.14,28.2,28.11,28.13,1519460.0,28.14,28.2,28.11,28.13,1519460.0
2015-10-22 14:20:00,28.14,28.19,28.13,28.15,1746920.0,28.14,28.19,28.13,28.15,1746920.0
2015-10-22 14:30:00,28.15,28.15,28.01,28.07,2585280.0,28.15,28.15,28.01,28.07,2585280.0
2015-10-22 14:40:00,28.08,28.08,27.95,28.04,2080840.0,28.08,28.08,27.95,28.04,2080840.0
2015-10-22 14:50:00,28.03,28.08,28.02,28.03,2034000.0,28.03,28.08,28.02,28.03,2034000.0
2015-10-22 15:00:00,28.03,28.04,27.86,27.89,2964220.0,28.03,28.04,27.86,27.89,2964220.0
2015-10-22 15:10:00,27.9,27.93,27.83,27.89,2637720.0,27.9,27.93,27.83,27.89,2637720.0
2015-10-22 15:20:00,27.9,28.0,27.84,27.93,5139080.0,27.9,28.0,27.84,27.93,5139080.0
2015-10-22 15:30:00,27.94,28.08,27.91,28.06,3974740.0,27.94,28.08,27.91,28.06,3974740.0
2015-10-22 15:40:00,28.05,28.2,28.02,28.13,3770760.0,28.05,28.2,28.02,28.13,3770760.0
2015-10-22 15:50:00,28.14,28.2,28.08,28.2,7391240.0,28.14,28.2,28.08,28.2,7391240.0
2015-10-23 09:30:00,30.88,30.97,30.13,30.16,29565240.0,30.88,30.97,30.13,30.16,29565240.0
2015-10-23 09:40:00,30.19,30.44,30.03,30.22,14933720.0,30.19,30.44,30.03,30.22,14933720.0
2015-10-23 09:50:00,30.21,30.41,29.94,29.99,10719240.0,30.21,30.41,29.94,29.99,10719240.0
2015-10-23 10:00:00,29.99,30.07,29.85,29.98,9397020.0,29.99,30.07,29.85,29.98,9397020.0
2015-10-23 10:10:00,29.98,30.12,29.98,30.08,5316900.0,29.98,30.12,29.98,30.08,5316900.0
2015-10-23 10:20:00,30.08,30.1,29.9,29.94,4747040.0,30.08,30.1,29.9,29.94,4747040.0
2015-10-23 10:30:00,29.95,30.12,29.93,30.04,5537860.0,29.95,30.12,29.93,30.04,5537860.0
2015-10-23 10:40:00,30.03,30.14,29.9,30.09,4578160.0,30.03,30.14,29.9,30.09,4578160.0
2015-10-23 10:50:00,30.09,30.13,29.98,30.11,3088520.0,30.09,30.13,29.98,30.11,3088520.0
2015-10-23 11:00:00,30.11,30.21,30.01,30.1,4474420.0,30.11,30.21,30.01,30.1,4474420.0
2015-10-23 11:10:00,30.1,30.22,30.09,30.18,2808740.0,30.1,30.22,30.09,30.18,2808740.0
2015-10-23 11:20:00,30.18,30.27,30.18,30.23,3220180.0,30.18,30.27,30.18,30.23,3220180.0
2015-10-23 11:30:00,30.24,30.24,30.12,30.21,1899040.0,30.24,30.24,30.12,30.21,1899040.0
2015-10-23 11:40:00,30.21,30.22,30.11,30.17,1231180.0,30.21,30.22,30.11,30.17,1231180.0
2015-10-23 11:50:00,30.18,30.22,30.02,30.04,2079280.0,30.18,30.22,30.02,30.04,2079280.0
2015-10-23 12:00:00,30.05,30.12,29.98,30.11,1784380.0,30.05,30.12,29.98,30.11,1784380.0
2015-10-23 12:10:00,30.1,30.22,30.1,30.15,2275880.0,30.1,30.22,30.1,30.15,2275880.0
2015-10-23 12:20:00,30.17,30.23,30.15,30.22,1565180.0,30.17,30.23,30.15,30.22,1565180.0
2015-10-23 12:30:00,30.21,30.25,30.12,30.14,1781180.0,30.21,30.25,30.12,30.14,1781180.0
2015-10-23 12:40:00,30.13,30.16,30.06,30.07,2003200.0,30.13,30.16,30.06,30.07,2003200.0
2015-10-23 12:50:00,30.07,30.13,30.03,30.11,1293220.0,30.07,30.13,30.03,30.11,1293220.0
2015-10-23 13:00:00,30.13,30.23,30.07,30.15,1833420.0,30.13,30.23,30.07,30.15,1833420.0
2015-10-23 13:10:00,30.14,30.17,30.1,30.15,1062860.0,30.14,30.17,30.1,30.15,1062860.0
2015-10-23 13:20:00,30.15,30.19,30.12,30.17,1156560.0,30.15,30.19,30.12,30.17,1156560.0
2015-10-23 13:30:00,30.17,30.23,30.15,30.17,1599800.0,30.17,30.23,30.15,30.17,1599800.0
2015-10-23 13:40:00,30.17,30.2,30.13,30.19,1309160.0,30.17,30.2,30.13,30.19,1309160.0
2015-10-23 13:50:00,30.19,30.22,30.08,30.1,1926800.0,30.19,30.22,30.08,30.1,1926800.0
2015-10-23 14:00:00,30.11,30.2,30.08,30.19,1192760.0,30.11,30.2,30.08,30.19,1192760.0
2015-10-23 14:10:00,30.19,30.19,30.1,30.16,1169280.0,30.19,30.19,30.1,30.16,1169280.0
2015-10-23 14:20:00,30.16,30.21,30.13,30.17,1994020.0,30.16,30.21,30.13,30.17,1994020.0
2015-10-23 14:30:00,30.18,30.22,30.14,30.2,1267460.0,30.18,30.22,30.14,30.2,1267460.0
2015-10-23 14:40:00,30.2,30.3,30.15,30.25,3357900.0,30.2,30.3,30.15,30.25,3357900.0
2015-10-23 14:50:00,30.25,30.26,30.19,30.2,1659040.0,30.25,30.26,30.19,30.2,1659040.0
2015-10-23 15:00:00,30.2,30.24,30.15,30.17,1896040.0,30.2,30.24,30.15,30.17,1896040.0
2015-10-23 15:10:00,30.16,30.19,30.07,30.09,2179860.0,30.16,30.19,30.07,30.09,2179860.0
2015-10-23 15:20:00,30.08,30.1,30.05,30.06,1991220.0,30.08,30.1,30.05,30.06,1991220.0
2015-10-23 15:30:00,30.07,30.08,29.77,29.78,4367200.0,30.07,30.08,29.77,29.78,4367200.0
2015-10-23 15:40:00,29.78,29.99,29.77,29.94,6373240.0,29.78,29.99,29.77,29.94,6373240.0
2015-10-23 15:50:00,29.95,29.99,29.81,29.96,8413740.0,29.95,29.99,29.81,29.96,8413740.0
2015-10-26 09:30:00,30.07,30.11,29.88,29.97,5003980.0,30.07,30.11,29.88,29.97,5003980.0
2015-10-26 09:40:00,29.97,30.04,29.88,29.88,2174700.0,29.97,30.04,29.88,29.88,2174700.0
2015-10-26 09:50:00,29.88,30.03,29.86,29.94,2459660.0,29.88,30.03,29.86,29.94,2459660.0
2015-10-26 10:00:00,29.94,30.02,29.81,29.89,2654900.0,29.94,30.02,29.81,29.89,2654900.0
2015-10-26 10:10:00,29.87,30.04,29.87,29.98,1991760.0,29.87,30.04,29.87,29.98,1991760.0
2015-10-26 10:20:00,29.98,30.16,29.96,30.16,2826880.0,29.98,30.16,29.96,30.16,2826880.0
2015-10-26 10:30:00,30.16,30.22,30.11,30.11,2917640.0,30.16,30.22,30.11,30.11,2917640.0
2015-10-26 10:40:00,30.12,30.2,30.12,30.18,1988360.0,30.12,30.2,30.12,30.18,1988360.0
2015-10-26 10:50:00,30.18,30.23,30.14,30.16,2102220.0,30.18,30.23,30.14,30.16,2102220.0
2015-10-26 11:00:00,30.16,30.17,30.09,30.15,1777900.0,30.16,30.17,30.09,30.15,1777900.0
2015-10-26 11:10:00,30.14,30.19,30.05,30.11,1386740.0,30.14,30.19,30.05,30.11,1386740.0
2015-10-26 11:20:00,30.11,30.16,30.08,30.13,1000940.0,30.11,30.16,30.08,30.13,1000940.0
2015-10-26 11:30:00,30.11,30.19,30.11,30.14,1294740.0,30.11,30.19,30.11,30.14,1294740.0
2015-10-26 11:40:00,30.13,30.19,30.11,30.15,635080.0,30.13,30.19,30.11,30.15,635080.0
2015-10-26 11:50:00,30.16,30.2,30.12,30.16,691520.0,30.16,30.2,30.12,30.16,691520.0
2015-10-26 12:00:00,30.17,30.2,30.14,30.17,640520.0,30.17,30.2,30.14,30.17,640520.0
2015-10-26 12:10:00,30.17,30.17,30.13,30.15,546300.0,30.17,30.17,30.13,30.15,546300.0
2015-10-26 12:20:00,30.15,30.2,30.14,30.18,806720.0,30.15,30.2,30.14,30.18,806720.0
2015-10-26 12:30:00,30.17,30.18,30.12,30.16,577540.0,30.17,30.18,30.12,30.16,577540.0
2015-10-26 12:40:00,30.16,30.24,30.16,30.24,1121560.0,30.16,30.24,30.16,30.24,1121560.0
2015-10-26 12:50:00,30.22,30.28,30.22,30.24,1565340.0,30.22,30.28,30.22,30.24,1565340.0
2015-10-26 13:00:00,30.24,30.24,30.19,30.21,999200.0,30.24,30.24,30.19,30.21,999200.0
2015-10-26 13:10:00,30.21,30.26,30.19,30.25,905360.0,30.21,30.26,30.19,30.25,905360.0
2015-10-26 13:20:00,30.26,30.31,30.22,30.23,1501580.0,30.26,30.31,30.22,30.23,1501580.0
2015-10-26 13:30:00,30.24,30.3,30.22,30.3,1032060.0,30.24,30.3,30.22,30.3,1032060.0
2015-10-26 13:40:00,30.28,30.3,30.24,30.24,1005680.0,30.28,30.3,30.24,30.24,1005680.0
2015-10-26 13:50:00,30.25,30.26,30.2,30.21,742280.0,30.25,30.26,30.2,30.21,742280.0
2015-10-26 14:00:00,30.22,30.34,30.21,30.32,1044480.0,30.22,30.34,30.21,30.32,1044480.0
2015-10-26 14:10:00,30.33,30.38,30.31,30.31,1829180.0,30.33,30.38,30.31,30.31,1829180.0
2015-10-26 14:20:00,30.31,30.39,30.3,30.37,1201340.0,30.31,30.39,30.3,30.37,1201340.0
2015-10-26 14:30:00,30.37,30.42,30.36,30.41,1530560.0,30.37,30.42,30.36,30.41,1530560.0
2015-10-26 14:40:00,30.41,30.45,30.4,30.44,1267720.0,30.41,30.45,30.4,30.44,1267720.0
2015-10-26 14:50:00,30.43,30.49,30.41,30.48,2459480.0,30.43,30.49,30.41,30.48,2459480.0
2015-10-26 15:00:00,30.48,30.49,30.45,30.49,1296280.0,30.48,30.49,30.45,30.49,1296280.0
2015-10-26 15:10:00,30.49,30.49,30.37,30.41,2359540.0,30.49,30.49,30.37,30.41,2359540.0
2015-10-26 15:20:00,30.41,30.44,30.38,30.42,1175600.0,30.41,30.44,30.38,30.42,1175600.0
2015-10-26 15:30:00,30.42,30.44,30.37,30.39,1229340.0,30.42,30.44,30.37,30.39,1229340.0
2015-10-26 15:40:00,30.39,30.4,30.35,30.39,1448260.0,30.39,30.4,30.35,30.39,1448260.0
2015-10-26 15:50:00,30.39,30.45,30.39,30.43,4136320.0,30.39,30.45,30.39,30.43,4136320.0
2015-10-27 09:30:00,30.43,30.43,30.28,30.34,3353960.0,30.43,30.43,30.28,30.34,3353960.0
2015-10-27 09:40:00,30.33,30.43,30.32,30.4,2775360.0,30.33,30.43,30.32,30.4,2775360.0
2015-10-27 09:50:00,30.4,30.58,30.39,30.57,3461060.0,30.4,30.58,30.39,30.57,3461060.0
2015-10-27 10:00:00,30.54,30.58,30.45,30.51,2228180.0,30.54,30.58,30.45,30.51,2228180.0
2015-10-27 10:10:00,30.5,30.57,30.39,30.46,1675400.0,30.5,30.57,30.39,30.46,1675400.0
2015-10-27 10:20:00,30.45,30.48,30.4,30.45,1373520.0,30.45,30.48,30.4,30.45,1373520.0
2015-10-27 10:30:00,30.46,30.51,30.44,30.47,889400.0,30.46,30.51,30.44,30.47,889400.0
2015-10-27 10:40:00,30.47,30.52,30.44,30.5,1443120.0,30.47,30.52,30.44,30.5,1443120.0
2015-10-27 10:50:00,30.52,30.6,30.49,30.57,1867800.0,30.52,30.6,30.49,30.57,1867800.0
2015-10-27 11:00:00,30.56,30.72,30.56,30.69,2952160.0,30.56,30.72,30.56,30.69,2952160.0
2015-10-27 11:10:00,30.68,30.69,30.59,30.6,1375920.0,30.68,30.69,30.59,30.6,1375920.0
2015-10-27 11:20:00,30.61,30.62,30.56,30.59,859600.0,30.61,30.62,30.56,30.59,859600.0
2015-10-27 11:30:00,30.59,30.62,30.5,30.52,770260.0,30.59,30.62,30.5,30.52,770260.0
2015-10-27 11:40:00,30.53,30.63,30.52,30.62,730760.0,30.53,30.63,30.52,30.62,730760.0
2015-10-27 11:50:00,30.62,30.62,30.55,30.58,735020.0,30.62,30.62,30.55,30.58,735020.0
2015-10-27 12:00:00,30.6,30.65,30.58,30.65,689960.0,30.6,30.65,30.58,30.65,689960.0
2015-10-27 12:10:00,30.66,30.66,30.59,30.61,1276620.0,30.66,30.66,30.59,30.61,1276620.0
2015-10-27 12:20:00,30.61,30.63,30.56,30.56,561360.0,30.61,30.63,30.56,30.56,561360.0
2015-10-27 12:30:00,30.57,30.6,30.56,30.6,869520.0,30.57,30.6,30.56,30.6,869520.0
2015-10-27 12:40:00,30.61,30.66,30.59,30.64,910660.0,30.61,30.66,30.59,30.64,910660.0
2015-10-27 12:50:00,30.65,30.66,30.61,30.65,867120.0,30.65,30.66,30.61,30.65,867120.0
2015-10-27 13:00:00,30.65,30.65,30.58,30.59,678640.0,30.65,30.65,30.58,30.59,678640.0
2015-10-27 13:10:00,30.59,30.71,30.58,30.68,1406960.0,30.59,30.71,30.58,30.68,1406960.0
2015-10-27 13:20:00,30.69,30.69,30.62,30.63,616160.0,30.69,30.69,30.62,30.63,616160.0
2015-10-27 13:30:00,30.63,30.68,30.62,30.65,473980.0,30.63,30.68,30.62,30.65,473980.0
2015-10-27 13:40:00,30.65,30.65,30.62,30.62,430140.0,30.65,30.65,30.62,30.62,430140.0
2015-10-27 13:50:00,30.62,30.63,30.58,30.61,721720.0,30.62,30.63,30.58,30.61,721720.0
2015-10-27 14:00:00,30.62,30.67,30.6,30.65,826600.0,30.62,30.67,30.6,30.65,826600.0
2015-10-27 14:10:00,30.66,30.68,30.63,30.66,733860.0,30.66,30.68,30.63,30.66,733860.0
2015-10-27 14:20:00,30.65,30.69,30.62,30.68,664820.0,30.65,30.69,30.62,30.68,664820.0
2015-10-27 14:30:00,30.68,30.74,30.66,30.7,1263600.0,30.68,30.74,30.66,30.7,1263600.0
2015-10-27 14:40:00,30.7,30.71,30.64,30.66,870960.0,30.7,30.71,30.64,30.66,870960.0
2015-10-27 14:50:00,30.66,30.69,30.65,30.66,515580.0,30.66,30.69,30.65,30.66,515580.0
2015-10-27 15:00:00,30.66,30.71,30.65,30.69,839160.0,30.66,30.71,30.65,30.69,839160.0
2015-10-27 15:10:00,30.68,30.71,30.67,30.67,1797260.0,30.68,30.71,30.67,30.67,1797260.0
2015-10-27 15:20:00,30.67,30.7,30.66,30.69,1037840.0,30.67,30.7,30.66,30.69,1037840.0
2015-10-27 15:30:00,30.68,30.71,30.61,30.61,1553940.0,30.68,30.71,30.61,30.61,1553940.0
2015-10-27 15:40:00,30.61,30.64,30.57,30.58,2158640.0,30.61,30.64,30.57,30.58,2158640.0
2015-10-27 15:50:00,30.57,30.58,30.52,30.52,4637620.0,30.57,30.58,30.52,30.52,4637620.0
2015-10-28 09:30:00,30.61,30.74,30.56,30.63,2942720.0,30.61,30.74,30.56,30.63,2942720.0
2015-10-28 09:40:00,30.61,30.72,30.59,30.69,1372140.0,30.61,30.72,30.59,30.69,1372140.0
2015-10-28 09:50:00,30.7,30.8,30.67,30.79,2330060.0,30.7,30.8,30.67,30.79,2330060.0
2015-10-28 10:00:00,30.75,30.8,30.65,30.68,2192060.0,30.75,30.8,30.65,30.68,2192060.0
2015-10-28 10:10:00,30.68,30.69,30.52,30.53,2177140.0,30.68,30.69,30.52,30.53,2177140.0
2015-10-28 10:20:00,30.53,30.66,30.48,30.63,2710500.0,30.53,30.66,30.48,30.63,2710500.0
2015-10-28 10:30:00,30.62,30.71,30.6,30.71,1395340.0,30.62,30.71,30.6,30.71,1395340.0
2015-10-28 10:40:00,30.71,30.75,30.68,30.71,1336460.0,30.71,30.75,30.68,30.71,1336460.0
2015-10-28 10:50:00,30.7,30.77,30.69,30.74,798060.0,30.7,30.77,30.69,30.74,798060.0
2015-10-28 11:00:00,30.75,30.76,30.73,30.74,781100.0,30.75,30.76,30.73,30.74,781100.0
2015-10-28 11:10:00,30.75,30.82,30.75,30.78,1695960.0,30.75,30.82,30.75,30.78,1695960.0
2015-10-28 11:20:00,30.78,30.78,30.69,30.7,1095000.0,30.78,30.78,30.69,30.7,1095000.0
2015-10-28 11:30:00,30.7,30.74,30.68,30.73,624620.0,30.7,30.74,30.68,30.73,624620.0
2015-10-28 11:40:00,30.73,30.77,30.71,30.74,539520.0,30.73,30.77,30.71,30.74,539520.0
2015-10-28 11:50:00,30.76,30.8,30.73,30.79,571220.0,30.76,30.8,30.73,30.79,571220.0
2015-10-28 12:00:00,30.79,30.79,30.7,30.72,1140680.0,30.79,30.79,30.7,30.72,1140680.0
2015-10-28 12:10:00,30.72,30.75,30.71,30.73,701560.0,30.72,30.75,30.71,30.73,701560.0
2015-10-28 12:20:00,30.72,30.76,30.71,30.76,1312840.0,30.72,30.76,30.71,30.76,1312840.0
2015-10-28 12:30:00,30.76,30.76,30.71,30.73,5509180.0,30.76,30.76,30.71,30.73,5509180.0
2015-10-28 12:40:00,30.74,30.77,30.71,30.71,737200.0,30.74,30.77,30.71,30.71,737200.0
2015-10-28 12:50:00,30.71,30.76,30.71,30.74,662780.0,30.71,30.76,30.71,30.74,662780.0
2015-10-28 13:00:00,30.75,30.76,30.73,30.75,466640.0,30.75,30.76,30.73,30.75,466640.0
2015-10-28 13:10:00,30.75,30.75,30.7,30.73,592100.0,30.75,30.75,30.7,30.73,592100.0
2015-10-28 13:20:00,30.73,30.76,30.72,30.73,1025980.0,30.73,30.76,30.72,30.73,1025980.0
2015-10-28 13:30:00,30.73,30.76,30.7,30.72,766900.0,30.73,30.76,30.7,30.72,766900.0
2015-10-28 13:40:00,30.72,30.74,30.71,30.73,1278060.0,30.72,30.74,30.71,30.73,1278060.0
2015-10-28 13:50:00,30.73,30.75,30.7,30.75,543500.0,30.73,30.75,30.7,30.75,543500.0
2015-10-28 14:00:00,30.74,30.74,30.56,30.65,2268140.0,30.74,30.74,30.56,30.65,2268140.0
2015-10-28 14:10:00,30.65,30.66,30.48,30.55,2427500.0,30.65,30.66,30.48,30.55,2427500.0
2015-10-28 14:20:00,30.55,30.64,30.54,30.58,1629560.0,30.55,30.64,30.54,30.58,1629560.0
2015-10-28 14:30:00,30.58,30.63,30.51,30.59,1144100.0,30.58,30.63,30.51,30.59,1144100.0
2015-10-28 14:40:00,30.61,30.62,30.54,30.57,1342780.0,30.61,30.62,30.54,30.57,1342780.0
2015-10-28 14:50:00,30.56,30.64,30.55,30.63,1247840.0,30.56,30.64,30.55,30.63,1247840.0
2015-10-28 15:00:00,30.62,30.72,30.61,30.7,1528280.0,30.62,30.72,30.61,30.7,1528280.0
2015-10-28 15:10:00,30.7,30.73,30.67,30.71,1176420.0,30.7,30.73,30.67,30.71,1176420.0
2015-10-28 15:20:00,30.7,30.73,30.66,30.69,934700.0,30.7,30.73,30.66,30.69,934700.0
2015-10-28 15:30:00,30.71,30.8,30.7,30.79,1873180.0,30.71,30.8,30.7,30.79,1873180.0
2015-10-28 15:40:00,30.79,30.86,30.79,30.84,2714640.0,30.79,30.86,30.79,30.84,2714640.0
2015-10-28 15:50:00,30.84,30.86,30.81,30.86,4403120.0,30.84,30.86,30.81,30.86,4403120.0
2015-10-29 09:30:00,30.88,30.99,30.77,30.96,4164060.0,30.88,30.99,30.77,30.96,4164060.0
2015-10-29 09:40:00,30.96,31.0,30.85,30.85,2612960.0,30.96,31.0,30.85,30.85,2612960.0
2015-10-29 09:50:00,30.85,30.89,30.81,30.85,1296040.0,30.85,30.89,30.81,30.85,1296040.0
2015-10-29 10:00:00,30.87,30.99,30.83,30.98,2111080.0,30.87,30.99,30.83,30.98,2111080.0
2015-10-29 10:10:00,30.99,30.99,30.93,30.97,1601720.0,30.99,30.99,30.93,30.97,1601720.0
2015-10-29 10:20:00,30.99,31.13,30.95,31.1,4149080.0,30.99,31.13,30.95,31.1,4149080.0
2015-10-29 10:30:00,31.11,31.11,31.05,31.07,1694880.0,31.11,31.11,31.05,31.07,1694880.0
2015-10-29 10:40:00,31.05,31.13,31.03,31.07,1522980.0,31.05,31.13,31.03,31.07,1522980.0
2015-10-29 10:50:00,31.06,31.21,31.03,31.17,3039000.0,31.06,31.21,31.03,31.17,3039000.0
2015-10-29 11:00:00,31.15,31.31,31.15,31.3,2821600.0,31.15,31.31,31.15,31.3,2821600.0
2015-10-29 11:10:00,31.31,31.36,31.28,31.31,2975460.0,31.31,31.36,31.28,31.31,2975460.0
2015-10-29 11:20:00,31.32,31.32,31.21,31.24,2517360.0,31.32,31.32,31.21,31.24,2517360.0
2015-10-29 11:30:00,31.23,31.3,31.19,31.29,1239700.0,31.23,31.3,31.19,31.29,1239700.0
2015-10-29 11:40:00,31.29,31.31,31.25,31.26,1296580.0,31.29,31.31,31.25,31.26,1296580.0
2015-10-29 11:50:00,31.25,31.29,31.2,31.21,933700.0,31.25,31.29,31.2,31.21,933700.0
2015-10-29 12:00:00,31.22,31.3,31.17,31.19,952780.0,31.22,31.3,31.17,31.19,952780.0
2015-10-29 12:10:00,31.2,31.21,31.18,31.19,650420.0,31.2,31.21,31.18,31.19,650420.0
2015-10-29 12:20:00,31.19,31.21,31.15,31.21,884620.0,31.19,31.21,31.15,31.21,884620.0
2015-10-29 12:30:00,31.21,31.27,31.21,31.25,929000.0,31.21,31.27,31.21,31.25,929000.0
2015-10-29 12:40:00,31.24,31.28,31.22,31.24,677120.0,31.24,31.28,31.22,31.24,677120.0
2015-10-29 12:50:00,31.24,31.27,31.21,31.25,650520.0,31.24,31.27,31.21,31.25,650520.0
2015-10-29 13:00:00,31.23,31.27,31.22,31.22,700400.0,31.23,31.27,31.22,31.22,700400.0
2015-10-29 13:10:00,31.22,31.31,31.21,31.31,858500.0,31.22,31.31,31.21,31.31,858500.0
2015-10-29 13:20:00,31.3,31.31,31.28,31.3,804720.0,31.3,31.31,31.28,31.3,804720.0
2015-10-29 13:30:00,31.3,31.3,31.22,31.23,605880.0,31.3,31.3,31.22,31.23,605880.0
2015-10-29 13:40:00,31.23,31.28,31.22,31.26,614920.0,31.23,31.28,31.22,31.26,614920.0
2015-10-29 13:50:00,31.26,31.28,31.23,31.27,430220.0,31.26,31.28,31.23,31.27,430220.0
2015-10-29 14:00:00,31.26,31.3,31.25,31.29,1098860.0,31.26,31.3,31.25,31.29,1098860.0
2015-10-29 14:10:00,31.28,31.3,31.26,31.27,853140.0,31.28,31.3,31.26,31.27,853140.0
2015-10-29 14:20:00,31.28,31.33,31.28,31.32,1037960.0,31.28,31.33,31.28,31.32,1037960.0
2015-10-29 14:30:00,31.31,31.32,31.26,31.28,584360.0,31.31,31.32,31.26,31.28,584360.0
2015-10-29 14:40:00,31.28,31.35,31.28,31.32,952460.0,31.28,31.35,31.28,31.32,952460.0
2015-10-29 14:50:00,31.32,31.38,31.3,31.31,1590180.0,31.32,31.38,31.3,31.31,1590180.0
2015-10-29 15:00:00,31.31,31.31,31.24,31.25,1207060.0,31.31,31.31,31.24,31.25,1207060.0
2015-10-29 15:10:00,31.25,31.3,31.24,31.28,1100600.0,31.25,31.3,31.24,31.28,1100600.0
2015-10-29 15:20:00,31.29,31.32,31.27,31.29,832680.0,31.29,31.32,31.27,31.29,832680.0
2015-10-29 15:30:00,31.3,31.33,31.26,31.33,1727900.0,31.3,31.33,31.26,31.33,1727900.0
2015-10-29 15:40:00,31.31,31.36,31.31,31.35,2484520.0,31.31,31.36,31.31,31.35,2484520.0
2015-10-29 15:50:00,31.35,31.35,31.29,31.33,3698500.0,31.35,31.35,31.29,31.33,3698500.0
2015-10-30 09:30:00,31.31,31.43,31.26,31.39,4676380.0,31.31,31.43,31.26,31.39,4676380.0
2015-10-30 09:40:00,31.39,31.45,31.28,31.34,2481680.0,31.39,31.45,31.28,31.34,2481680.0
2015-10-30 09:50:00,31.34,31.49,31.32,31.49,2584280.0,31.34,31.49,31.32,31.49,2584280.0
2015-10-30 10:00:00,31.48,31.5,31.39,31.41,1570000.0,31.48,31.5,31.39,31.41,1570000.0
2015-10-30 10:10:00,31.42,31.48,31.36,31.48,1379960.0,31.42,31.48,31.36,31.48,1379960.0
2015-10-30 10:20:00,31.48,31.49,31.42,31.47,1007420.0,31.48,31.49,31.42,31.47,1007420.0
2015-10-30 10:30:00,31.47,31.53,31.45,31.48,1942260.0,31.47,31.53,31.45,31.48,1942260.0
2015-10-30 10:40:00,31.49,31.54,31.46,31.49,1852780.0,31.49,31.54,31.46,31.49,1852780.0
2015-10-30 10:50:00,31.48,31.49,31.38,31.4,1727760.0,31.48,31.49,31.38,31.4,1727760.0
2015-10-30 11:00:00,31.42,31.47,31.4,31.45,976160.0,31.42,31.47,31.4,31.45,976160.0
2015-10-30 11:10:00,31.44,31.47,31.4,31.43,1039340.0,31.44,31.47,31.4,31.43,1039340.0
2015-10-30 11:20:00,31.43,31.44,31.39,31.4,1547720.0,31.43,31.44,31.39,31.4,1547720.0
2015-10-30 11:30:00,31.41,31.42,31.39,31.41,1037040.0,31.41,31.42,31.39,31.41,1037040.0
2015-10-30 11:40:00,31.4,31.42,31.38,31.4,1080420.0,31.4,31.42,31.38,31.4,1080420.0
2015-10-30 11:50:00,31.4,31.44,31.39,31.41,957120.0,31.4,31.44,31.39,31.41,957120.0
2015-10-30 12:00:00,31.41,31.43,31.33,31.36,1252000.0,31.41,31.43,31.33,31.36,1252000.0
2015-10-30 12:10:00,31.36,31.42,31.36,31.42,1077320.0,31.36,31.42,31.36,31.42,1077320.0
2015-10-30 12:20:00,31.41,31.43,31.39,31.4,748740.0,31.41,31.43,31.39,31.4,748740.0
2015-10-30 12:30:00,31.4,31.43,31.4,31.42,886480.0,31.4,31.43,31.4,31.42,886480.0
2015-10-30 12:40:00,31.42,31.48,31.42,31.44,828560.0,31.42,31.48,31.42,31.44,828560.0
2015-10-30 12:50:00,31.43,31.49,31.43,31.48,792240.0,31.43,31.49,31.43,31.48,792240.0
2015-10-30 13:00:00,31.49,31.5,31.45,31.48,683120.0,31.49,31.5,31.45,31.48,683120.0
2015-10-30 13:10:00,31.48,31.48,31.43,31.47,767920.0,31.48,31.48,31.43,31.47,767920.0
2015-10-30 13:20:00,31.48,31.5,31.46,31.47,676940.0,31.48,31.5,31.46,31.47,676940.0
2015-10-30 13:30:00,31.46,31.47,31.43,31.46,702880.0,31.46,31.47,31.43,31.46,702880.0
2015-10-30 13:40:00,31.46,31.5,31.42,31.49,979060.0,31.46,31.5,31.42,31.49,979060.0
2015-10-30 13:50:00,31.49,31.5,31.46,31.47,594200.0,31.49,31.5,31.46,31.47,594200.0
2015-10-30 14:00:00,31.47,31.49,31.44,31.45,764360.0,31.47,31.49,31.44,31.45,764360.0
2015-10-30 14:10:00,31.46,31.47,31.43,31.43,779460.0,31.46,31.47,31.43,31.43,779460.0
2015-10-30 14:20:00,31.43,31.47,31.41,31.44,1261860.0,31.43,31.47,31.41,31.44,1261860.0
2015-10-30 14:30:00,31.44,31.45,31.4,31.41,972620.0,31.44,31.45,31.4,31.41,972620.0
2015-10-30 14:40:00,31.4,31.41,31.36,31.38,1417160.0,31.4,31.41,31.36,31.38,1417160.0
2015-10-30 14:50:00,31.38,31.4,31.36,31.38,1562160.0,31.38,31.4,31.36,31.38,1562160.0
2015-10-30 15:00:00,31.37,31.37,31.31,31.37,1221920.0,31.37,31.37,31.31,31.37,1221920.0
2015-10-30 15:10:00,31.36,31.39,31.34,31.37,1226700.0,31.36,31.39,31.34,31.37,1226700.0
2015-10-30 15:20:00,31.37,31.4,31.36,31.38,1591260.0,31.37,31.4,31.36,31.38,1591260.0
2015-10-30 15:30:00,31.38,31.42,31.36,31.39,1370060.0,31.38,31.42,31.36,31.39,1370060.0
2015-10-30 15:40:00,31.39,31.4,31.35,31.4,1801460.0,31.39,31.4,31.35,31.4,1801460.0
2015-10-30 15:50:00,31.39,31.41,31.29,31.29,4724520.0,31.39,31.41,31.29,31.29,4724520.0
2015-11-02 09:30:00,31.36,31.37,31.11,31.14,5885260.0,31.36,31.37,31.11,31.14,5885260.0
2015-11-02 09:40:00,31.14,31.2,31.08,31.16,2484020.0,31.14,31.2,31.08,31.16,2484020.0
2015-11-02 09:50:00,31.15,31.17,31.03,31.14,3056760.0,31.15,31.17,31.03,31.14,3056760.0
2015-11-02 10:00:00,31.14,31.2,31.12,31.17,2479620.0,31.14,31.2,31.12,31.17,2479620.0
2015-11-02 10:10:00,31.18,31.19,31.09,31.1,1217300.0,31.18,31.19,31.09,31.1,1217300.0
2015-11-02 10:20:00,31.1,31.18,31.06,31.16,965360.0,31.1,31.18,31.06,31.16,965360.0
2015-11-02 10:30:00,31.16,31.17,31.1,31.12,973360.0,31.16,31.17,31.1,31.12,973360.0
2015-11-02 10:40:00,31.12,31.12,31.02,31.07,1539680.0,31.12,31.12,31.02,31.07,1539680.0
2015-11-02 10:50:00,31.07,31.14,31.07,31.13,509920.0,31.07,31.14,31.07,31.13,509920.0
2015-11-02 11:00:00,31.13,31.17,31.11,31.13,760420.0,31.13,31.17,31.11,31.13,760420.0
2015-11-02 11:10:00,31.14,31.16,31.12,31.13,815460.0,31.14,31.16,31.12,31.13,815460.0
2015-11-02 11:20:00,31.13,31.15,31.1,31.15,659360.0,31.13,31.15,31.1,31.15,659360.0
2015-11-02 11:30:00,31.14,31.19,31.12,31.16,1069360.0,31.14,31.19,31.12,31.16,1069360.0
2015-11-02 11:40:00,31.17,31.18,31.11,31.16,588280.0,31.17,31.18,31.11,31.16,588280.0
2015-11-02 11:50:00,31.16,31.29,31.14,31.28,1233960.0,31.16,31.29,31.14,31.28,1233960.0
2015-11-02 12:00:00,31.29,31.29,31.24,31.25,751180.0,31.29,31.29,31.24,31.25,751180.0
2015-11-02 12:10:00,31.24,31.27,31.23,31.25,894800.0,31.24,31.27,31.23,31.25,894800.0
2015-11-02 12:20:00,31.25,31.29,31.25,31.28,513540.0,31.25,31.29,31.25,31.28,513540.0
2015-11-02 12:30:00,31.28,31.28,31.24,31.24,597420.0,31.28,31.28,31.24,31.24,597420.0
2015-11-02 12:40:00,31.24,31.27,31.23,31.24,554740.0,31.24,31.27,31.23,31.24,554740.0
2015-11-02 12:50:00,31.24,31.28,31.24,31.26,643040.0,31.24,31.28,31.24,31.26,643040.0
2015-11-02 13:00:00,31.26,31.27,31.23,31.25,567280.0,31.26,31.27,31.23,31.25,567280.0
2015-11-02 13:10:00,31.25,31.26,31.22,31.25,460560.0,31.25,31.26,31.22,31.25,460560.0
2015-11-02 13:20:00,31.24,31.27,31.23,31.25,828320.0,31.24,31.27,31.23,31.25,828320.0
2015-11-02 13:30:00,31.25,31.27,31.24,31.25,524300.0,31.25,31.27,31.24,31.25,524300.0
2015-11-02 13:40:00,31.24,31.26,31.24,31.25,447660.0,31.24,31.26,31.24,31.25,447660.0
2015-11-02 13:50:00,31.25,31.34,31.25,31.34,578620.0,31.25,31.34,31.25,31.34,578620.0
2015-11-02 14:00:00,31.33,31.37,31.32,31.33,578180.0,31.33,31.37,31.32,31.33,578180.0
2015-11-02 14:10:00,31.34,31.38,31.33,31.38,402580.0,31.34,31.38,31.33,31.38,402580.0
2015-11-02 14:20:00,31.37,31.38,31.36,31.37,593980.0,31.37,31.38,31.36,31.37,593980.0
2015-11-02 14:30:00,31.37,31.4,31.36,31.39,690020.0,31.37,31.4,31.36,31.39,690020.0
2015-11-02 14:40:00,31.39,31.43,31.39,31.4,606260.0,31.39,31.43,31.39,31.4,606260.0
2015-11-02 14:50:00,31.4,31.43,31.39,31.41,795440.0,31.4,31.43,31.39,31.41,795440.0
2015-11-02 15:00:00,31.41,31.43,31.4,31.42,765400.0,31.41,31.43,31.4,31.42,765400.0
2015-11-02 15:10:00,31.41,31.42,31.38,31.42,418380.0,31.41,31.42,31.38,31.42,418380.0
2015-11-02 15:20:00,31.42,31.43,31.38,31.41,524080.0,31.42,31.43,31.38,31.41,524080.0
2015-11-02 15:30:00,31.42,31.42,31.37,31.41,761120.0,31.42,31.42,31.37,31.41,761120.0
2015-11-02 15:40:00,31.41,31.43,31.4,31.4,759880.0,31.41,31.43,31.4,31.4,759880.0
2015-11-02 15:50:00,31.41,31.42,31.4,31.42,2366160.0,31.41,31.42,31.4,31.42,2366160.0
2015-11-03 09:30:00,31.48,31.49,31.27,31.38,3798900.0,31.48,31.49,31.27,31.38,3798900.0
2015-11-03 09:40:00,31.37,31.45,31.28,31.29,2424400.0,31.37,31.45,31.28,31.29,2424400.0
2015-11-03 09:50:00,31.29,31.31,31.19,31.24,2172960.0,31.29,31.31,31.19,31.24,2172960.0
2015-11-03 10:00:00,31.26,31.32,31.24,31.26,1606800.0,31.26,31.32,31.24,31.26,1606800.0
2015-11-03 10:10:00,31.26,31.28,31.22,31.27,1557240.0,31.26,31.28,31.22,31.27,1557240.0
2015-11-03 10:20:00,31.27,31.29,31.2,31.23,1461880.0,31.27,31.29,31.2,31.23,1461880.0
2015-11-03 10:30:00,31.25,31.27,31.16,31.18,1651720.0,31.25,31.27,31.16,31.18,1651720.0
2015-11-03 10:40:00,31.18,31.18,31.1,31.15,2080640.0,31.18,31.18,31.1,31.15,2080640.0
2015-11-03 10:50:00,31.15,31.2,31.13,31.17,1438740.0,31.15,31.2,31.13,31.17,1438740.0
2015-11-03 11:00:00,31.15,31.18,31.12,31.15,1137980.0,31.15,31.18,31.12,31.15,1137980.0
2015-11-03 11:10:00,31.15,31.2,31.13,31.19,1076420.0,31.15,31.2,31.13,31.19,1076420.0
2015-11-03 11:20:00,31.19,31.21,31.16,31.18,893880.0,31.19,31.21,31.16,31.18,893880.0
2015-11-03 11:30:00,31.19,31.26,31.18,31.22,1269480.0,31.19,31.26,31.18,31.22,1269480.0
2015-11-03 11:40:00,31.22,31.23,31.19,31.23,894460.0,31.22,31.23,31.19,31.23,894460.0
2015-11-03 11:50:00,31.22,31.26,31.21,31.26,888520.0,31.22,31.26,31.21,31.26,888520.0
2015-11-03 12:00:00,31.25,31.3,31.24,31.29,865820.0,31.25,31.3,31.24,31.29,865820.0
2015-11-03 12:10:00,31.29,31.3,31.25,31.27,816500.0,31.29,31.3,31.25,31.27,816500.0
2015-11-03 12:20:00,31.27,31.28,31.25,31.26,432500.0,31.27,31.28,31.25,31.26,432500.0
2015-11-03 12:30:00,31.27,31.29,31.25,31.28,682360.0,31.27,31.29,31.25,31.28,682360.0
2015-11-03 12:40:00,31.28,31.29,31.25,31.28,325820.0,31.28,31.29,31.25,31.28,325820.0
2015-11-03 12:50:00,31.28,31.31,31.27,31.29,901460.0,31.28,31.31,31.27,31.29,901460.0
2015-11-03 13:00:00,31.29,31.31,31.27,31.28,666900.0,31.29,31.31,31.27,31.28,666900.0
2015-11-03 13:10:00,31.28,31.29,31.25,31.28,661840.0,31.28,31.29,31.25,31.28,661840.0
2015-11-03 13:20:00,31.27,31.3,31.26,31.28,653800.0,31.27,31.3,31.26,31.28,653800.0
2015-11-03 13:30:00,31.27,31.28,31.26,31.27,852160.0,31.27,31.28,31.26,31.27,852160.0
2015-11-03 13:40:00,31.26,31.28,31.25,31.26,978700.0,31.26,31.28,31.25,31.26,978700.0
2015-11-03 13:50:00,31.26,31.29,31.25,31.27,759540.0,31.26,31.29,31.25,31.27,759540.0
2015-11-03 14:00:00,31.27,31.36,31.26,31.35,1528980.0,31.27,31.36,31.26,31.35,1528980.0
2015-11-03 14:10:00,31.35,31.37,31.29,31.29,958260.0,31.35,31.37,31.29,31.29,958260.0
2015-11-03 14:20:00,31.29,31.34,31.29,31.34,666220.0,31.29,31.34,31.29,31.34,666220.0
2015-11-03 14:30:00,31.34,31.35,31.31,31.34,868380.0,31.34,31.35,31.31,31.34,868380.0
2015-11-03 14:40:00,31.34,31.35,31.32,31.34,534500.0,31.34,31.35,31.32,31.34,534500.0
2015-11-03 14:50:00,31.34,31.35,31.33,31.34,578880.0,31.34,31.35,31.33,31.34,578880.0
2015-11-03 15:00:00,31.34,31.34,31.27,31.29,720240.0,31.34,31.34,31.27,31.29,720240.0
2015-11-03 15:10:00,31.3,31.31,31.26,31.27,642720.0,31.3,31.31,31.26,31.27,642720.0
2015-11-03 15:20:00,31.28,31.28,31.25,31.25,567120.0,31.28,31.28,31.25,31.25,567120.0
2015-11-03 15:30:00,31.25,31.27,31.25,31.26,698780.0,31.25,31.27,31.25,31.26,698780.0
2015-11-03 15:40:00,31.26,31.26,31.19,31.2,1411780.0,31.26,31.26,31.19,31.2,1411780.0
2015-11-03 15:50:00,31.2,31.27,31.18,31.27,3102280.0,31.2,31.27,31.18,31.27,3102280.0
2015-11-04 09:30:00,31.39,31.68,31.37,31.66,4949720.0,31.39,31.68,31.37,31.66,4949720.0
2015-11-04 09:40:00,31.66,31.67,31.5,31.51,3479000.0,31.66,31.67,31.5,31.51,3479000.0
2015-11-04 09:50:00,31.51,31.65,31.45,31.61,1833220.0,31.51,31.65,31.45,31.61,1833220.0
2015-11-04 10:00:00,31.6,31.63,31.56,31.59,1222840.0,31.6,31.63,31.56,31.59,1222840.0
2015-11-04 10:10:00,31.59,31.66,31.54,31.66,1407520.0,31.59,31.66,31.54,31.66,1407520.0
2015-11-04 10:20:00,31.66,31.75,31.65,31.69,2667120.0,31.66,31.75,31.65,31.69,2667120.0
2015-11-04 10:30:00,31.69,31.79,31.69,31.71,2477920.0,31.69,31.79,31.69,31.71,2477920.0
2015-11-04 10:40:00,31.72,31.79,31.59,31.78,1860760.0,31.72,31.79,31.59,31.78,1860760.0
2015-11-04 10:50:00,31.79,31.8,31.72,31.75,1590420.0,31.79,31.8,31.72,31.75,1590420.0
2015-11-04 11:00:00,31.75,31.79,31.72,31.72,1221460.0,31.75,31.79,31.72,31.72,1221460.0
2015-11-04 11:10:00,31.72,31.81,31.69,31.81,1307080.0,31.72,31.81,31.69,31.81,1307080.0
2015-11-04 11:20:00,31.81,31.85,31.79,31.82,1663580.0,31.81,31.85,31.79,31.82,1663580.0
2015-11-04 11:30:00,31.83,31.88,31.81,31.86,1501740.0,31.83,31.88,31.81,31.86,1501740.0
2015-11-04 11:40:00,31.87,31.89,31.83,31.89,860020.0,31.87,31.89,31.83,31.89,860020.0
2015-11-04 11:50:00,31.89,31.97,31.87,31.96,1499700.0,31.89,31.97,31.87,31.96,1499700.0
2015-11-04 12:00:00,31.97,32.08,31.93,32.08,1489900.0,31.97,32.08,31.93,32.08,1489900.0
2015-11-04 12:10:00,32.07,32.08,31.96,32.0,1463000.0,32.07,32.08,31.96,32.0,1463000.0
2015-11-04 12:20:00,32.0,32.14,31.97,32.08,1907540.0,32.0,32.14,31.97,32.08,1907540.0
2015-11-04 12:30:00,32.1,32.14,32.06,32.14,898600.0,32.1,32.14,32.06,32.14,898600.0
2015-11-04 12:40:00,32.13,32.24,32.12,32.17,1995740.0,32.13,32.24,32.12,32.17,1995740.0
2015-11-04 12:50:00,32.17,32.22,32.14,32.22,7599980.0,32.17,32.22,32.14,32.22,7599980.0
2015-11-04 13:00:00,32.22,32.3,32.12,32.16,3156940.0,32.22,32.3,32.12,32.16,3156940.0
2015-11-04 13:10:00,32.17,32.22,32.11,32.12,1383960.0,32.17,32.22,32.11,32.12,1383960.0
2015-11-04 13:20:00,32.11,32.16,32.08,32.16,2203080.0,32.11,32.16,32.08,32.16,2203080.0
2015-11-04 13:30:00,32.16,32.25,32.14,32.21,1294500.0,32.16,32.25,32.14,32.21,1294500.0
2015-11-04 13:40:00,32.21,32.22,32.1,32.13,1507820.0,32.21,32.22,32.1,32.13,1507820.0
2015-11-04 13:50:00,32.13,32.15,32.06,32.12,1329860.0,32.13,32.15,32.06,32.12,1329860.0
2015-11-04 14:00:00,32.12,32.14,32.02,32.12,2045060.0,32.12,32.14,32.02,32.12,2045060.0
2015-11-04 14:10:00,32.13,32.18,32.12,32.15,1149740.0,32.13,32.18,32.12,32.15,1149740.0
2015-11-04 14:20:00,32.16,32.21,32.13,32.21,723280.0,32.16,32.21,32.13,32.21,723280.0
2015-11-04 14:30:00,32.2,32.24,32.2,32.22,875120.0,32.2,32.24,32.2,32.22,875120.0
2015-11-04 14:40:00,32.22,32.23,32.13,32.15,824520.0,32.22,32.23,32.13,32.15,824520.0
2015-11-04 14:50:00,32.15,32.15,32.05,32.08,967540.0,32.15,32.15,32.05,32.08,967540.0
2015-11-04 15:00:00,32.08,32.1,31.99,32.03,1514960.0,32.08,32.1,31.99,32.03,1514960.0
2015-11-04 15:10:00,32.04,32.04,31.91,31.92,1911340.0,32.04,32.04,31.91,31.92,1911340.0
2015-11-04 15:20:00,31.92,32.07,31.92,32.02,1232800.0,31.92,32.07,31.92,32.02,1232800.0
2015-11-04 15:30:00,32.03,32.04,32.0,32.02,718940.0,32.03,32.04,32.0,32.02,718940.0
2015-11-04 15:40:00,32.0,32.01,31.96,31.97,1438820.0,32.0,32.01,31.96,31.97,1438820.0
2015-11-04 15:50:00,31.97,32.06,31.95,32.06,3200040.0,31.97,32.06,31.95,32.06,3200040.0
2015-11-05 09:30:00,32.36,32.36,32.15,32.27,5097440.0,32.36,32.36,32.15,32.27,5097440.0
2015-11-05 09:40:00,32.25,32.64,32.16,32.59,6144880.0,32.25,32.64,32.16,32.59,6144880.0
2015-11-05 09:50:00,32.58,32.83,32.56,32.61,5279660.0,32.58,32.83,32.56,32.61,5279660.0
2015-11-05 10:00:00,32.62,32.77,32.6,32.66,4323760.0,32.62,32.77,32.6,32.66,4323760.0
2015-11-05 10:10:00,32.64,32.66,32.52,32.52,3843800.0,32.64,32.66,32.52,32.52,3843800.0
2015-11-05 10:20:00,32.53,32.61,32.45,32.46,3410400.0,32.53,32.61,32.45,32.46,3410400.0
2015-11-05 10:30:00,32.47,32.61,32.41,32.55,3221080.0,32.47,32.61,32.41,32.55,3221080.0
2015-11-05 10:40:00,32.54,32.55,32.35,32.44,2839840.0,32.54,32.55,32.35,32.44,2839840.0
2015-11-05 10:50:00,32.43,32.63,32.4,32.56,2401400.0,32.43,32.63,32.4,32.56,2401400.0
2015-11-05 11:00:00,32.56,32.58,32.51,32.53,1276120.0,32.56,32.58,32.51,32.53,1276120.0
2015-11-05 11:10:00,32.53,32.68,32.51,32.62,1770000.0,32.53,32.68,32.51,32.62,1770000.0
2015-11-05 11:20:00,32.63,32.67,32.6,32.62,1181220.0,32.63,32.67,32.6,32.62,1181220.0
2015-11-05 11:30:00,32.62,32.62,32.57,32.59,619120.0,32.62,32.62,32.57,32.59,619120.0
2015-11-05 11:40:00,32.59,32.72,32.58,32.72,1641020.0,32.59,32.72,32.58,32.72,1641020.0
2015-11-05 11:50:00,32.72,32.73,32.66,32.71,1322500.0,32.72,32.73,32.66,32.71,1322500.0
2015-11-05 12:00:00,32.72,32.77,32.7,32.73,1452780.0,32.72,32.77,32.7,32.73,1452780.0
2015-11-05 12:10:00,32.74,32.74,32.64,32.66,1090720.0,32.74,32.74,32.64,32.66,1090720.0
2015-11-05 12:20:00,32.67,32.76,32.67,32.75,939660.0,32.67,32.76,32.67,32.75,939660.0
2015-11-05 12:30:00,32.75,32.76,32.66,32.67,434060.0,32.75,32.76,32.66,32.67,434060.0
2015-11-05 12:40:00,32.68,32.71,32.63,32.63,646720.0,32.68,32.71,32.63,32.63,646720.0
2015-11-05 12:50:00,32.63,32.72,32.62,32.72,893100.0,32.63,32.72,32.62,32.72,893100.0
2015-11-05 13:00:00,32.7,32.71,32.66,32.69,583140.0,32.7,32.71,32.66,32.69,583140.0
2015-11-05 13:10:00,32.69,32.73,32.66,32.71,647600.0,32.69,32.73,32.66,32.71,647600.0
2015-11-05 13:20:00,32.71,32.73,32.68,32.7,690400.0,32.71,32.73,32.68,32.7,690400.0
2015-11-05 13:30:00,32.71,32.75,32.68,32.7,680020.0,32.71,32.75,32.68,32.7,680020.0
2015-11-05 13:40:00,32.69,32.73,32.66,32.66,812240.0,32.69,32.73,32.66,32.66,812240.0
2015-11-05 13:50:00,32.66,32.69,32.65,32.65,977060.0,32.66,32.69,32.65,32.65,977060.0
2015-11-05 14:00:00,32.65,32.71,32.65,32.68,561640.0,32.65,32.71,32.65,32.68,561640.0
2015-11-05 14:10:00,32.68,32.69,32.64,32.64,1089360.0,32.68,32.69,32.64,32.64,1089360.0
2015-11-05 14:20:00,32.64,32.67,32.63,32.65,785160.0,32.64,32.67,32.63,32.65,785160.0
2015-11-05 14:30:00,32.64,32.69,32.63,32.67,778440.0,32.64,32.69,32.63,32.67,778440.0
2015-11-05 14:40:00,32.67,32.7,32.66,32.69,774620.0,32.67,32.7,32.66,32.69,774620.0
2015-11-05 14:50:00,32.69,32.7,32.67,32.69,1040400.0,32.69,32.7,32.67,32.69,1040400.0
2015-11-05 15:00:00,32.69,32.7,32.67,32.68,836280.0,32.69,32.7,32.67,32.68,836280.0
2015-11-05 15:10:00,32.68,32.73,32.65,32.71,1859400.0,32.68,32.73,32.65,32.71,1859400.0
2015-11-05 15:20:00,32.72,32.85,32.71,32.84,2317300.0,32.72,32.85,32.71,32.84,2317300.0
2015-11-05 15:30:00,32.84,32.84,32.74,32.76,2221960.0,32.84,32.84,32.74,32.76,2221960.0
2015-11-05 15:40:00,32.75,32.8,32.74,32.79,1628620.0,32.75,32.8,32.74,32.79,1628620.0
2015-11-05 15:50:00,32.78,32.85,32.77,32.79,4559680.0,32.78,32.85,32.77,32.79,4559680.0
2015-11-06 09:30:00,32.75,32.95,32.67,32.92,5800780.0,32.75,32.95,32.67,32.92,5800780.0
2015-11-06 09:40:00,32.92,33.05,32.87,32.88,4541740.0,32.92,33.05,32.87,32.88,4541740.0
2015-11-06 09:50:00,32.87,32.89,32.71,32.8,4699980.0,32.87,32.89,32.71,32.8,4699980.0
2015-11-06 10:00:00,32.77,32.85,32.6,32.76,3233640.0,32.77,32.85,32.6,32.76,3233640.0
2015-11-06 10:10:00,32.76,32.89,32.76,32.89,1587880.0,32.76,32.89,32.76,32.89,1587880.0
2015-11-06 10:20:00,32.87,32.91,32.82,32.9,1642700.0,32.87,32.91,32.82,32.9,1642700.0
2015-11-06 10:30:00,32.89,33.01,32.89,32.99,2140860.0,32.89,33.01,32.89,32.99,2140860.0
2015-11-06 10:40:00,33.01,33.11,32.97,32.98,2840980.0,33.01,33.11,32.97,32.98,2840980.0
2015-11-06 10:50:00,32.99,33.03,32.97,32.99,1071340.0,32.99,33.03,32.97,32.99,1071340.0
2015-11-06 11:00:00,32.98,33.04,32.91,33.0,1737100.0,32.98,33.04,32.91,33.0,1737100.0
2015-11-06 11:10:00,33.0,33.02,32.95,32.98,1084220.0,33.0,33.02,32.95,32.98,1084220.0
2015-11-06 11:20:00,32.99,33.01,32.9,32.92,1255460.0,32.99,33.01,32.9,32.92,1255460.0
2015-11-06 11:30:00,32.91,32.95,32.89,32.94,1218640.0,32.91,32.95,32.89,32.94,1218640.0
2015-11-06 11:40:00,32.93,33.0,32.9,32.98,980180.0,32.93,33.0,32.9,32.98,980180.0
2015-11-06 11:50:00,32.98,32.99,32.93,32.93,892760.0,32.98,32.99,32.93,32.93,892760.0
2015-11-06 12:00:00,32.94,32.95,32.89,32.91,688740.0,32.94,32.95,32.89,32.91,688740.0
2015-11-06 12:10:00,32.92,32.96,32.87,32.88,693220.0,32.92,32.96,32.87,32.88,693220.0
2015-11-06 12:20:00,32.87,32.88,32.77,32.81,1598920.0,32.87,32.88,32.77,32.81,1598920.0
2015-11-06 12:30:00,32.81,32.86,32.74,32.78,1440180.0,32.81,32.86,32.74,32.78,1440180.0
2015-11-06 12:40:00,32.76,32.82,32.74,32.79,675420.0,32.76,32.82,32.74,32.79,675420.0
2015-11-06 12:50:00,32.79,32.79,32.71,32.75,1392180.0,32.79,32.79,32.71,32.75,1392180.0
2015-11-06 13:00:00,32.74,32.86,32.74,32.85,945960.0,32.74,32.86,32.74,32.85,945960.0
2015-11-06 13:10:00,32.87,32.93,32.84,32.89,952900.0,32.87,32.93,32.84,32.89,952900.0
2015-11-06 13:20:00,32.89,32.9,32.83,32.83,718020.0,32.89,32.9,32.83,32.83,718020.0
2015-11-06 13:30:00,32.83,32.83,32.77,32.8,834780.0,32.83,32.83,32.77,32.8,834780.0
2015-11-06 13:40:00,32.8,32.87,32.8,32.86,574320.0,32.8,32.87,32.8,32.86,574320.0
2015-11-06 13:50:00,32.87,32.96,32.86,32.91,1115660.0,32.87,32.96,32.86,32.91,1115660.0
2015-11-06 14:00:00,32.89,32.95,32.86,32.92,625680.0,32.89,32.95,32.86,32.92,625680.0
2015-11-06 14:10:00,32.93,32.97,32.89,32.91,1373060.0,32.93,32.97,32.89,32.91,1373060.0
2015-11-06 14:20:00,32.92,32.96,32.9,32.92,698440.0,32.92,32.96,32.9,32.92,698440.0
2015-11-06 14:30:00,32.91,32.94,32.87,32.87,604940.0,32.91,32.94,32.87,32.87,604940.0
2015-11-06 14:40:00,32.86,32.9,32.85,32.89,876460.0,32.86,32.9,32.85,32.89,876460.0
2015-11-06 14:50:00,32.89,32.92,32.87,32.9,1027760.0,32.89,32.92,32.87,32.9,1027760.0
2015-11-06 15:00:00,32.89,32.91,32.87,32.9,1235160.0,32.89,32.91,32.87,32.9,1235160.0
2015-11-06 15:10:00,32.91,32.91,32.88,32.88,1188040.0,32.91,32.91,32.88,32.88,1188040.0
2015-11-06 15:20:00,32.88,32.9,32.86,32.87,1122720.0,32.88,32.9,32.86,32.87,1122720.0
2015-11-06 15:30:00,32.88,32.94,32.88,32.89,1162200.0,32.88,32.94,32.88,32.89,1162200.0
2015-11-06 15:40:00,32.9,32.94,32.89,32.9,1137360.0,32.9,32.94,32.89,32.9,1137360.0
2015-11-06 15:50:00,32.91,32.97,32.91,32.97,3188340.0,32.91,32.97,32.91,32.97,3188340.0
2015-11-09 09:30:00,32.93,32.98,32.8,32.95,3939440.0,32.93,32.98,32.8,32.95,3939440.0
2015-11-09 09:40:00,32.96,33.1,32.88,33.02,2884840.0,32.96,33.1,32.88,33.02,2884840.0
2015-11-09 09:50:00,33.03,33.05,32.9,32.91,2415520.0,33.03,33.05,32.9,32.91,2415520.0
2015-11-09 10:00:00,32.93,32.97,32.81,32.82,2009820.0,32.93,32.97,32.81,32.82,2009820.0
2015-11-09 10:10:00,32.84,32.89,32.77,32.77,2255780.0,32.84,32.89,32.77,32.77,2255780.0
2015-11-09 10:20:00,32.78,32.78,32.58,32.64,4028000.0,32.78,32.78,32.58,32.64,4028000.0
2015-11-09 10:30:00,32.64,32.75,32.6,32.75,2095620.0,32.64,32.75,32.6,32.75,2095620.0
2015-11-09 10:40:00,32.75,32.75,32.64,32.68,1444680.0,32.75,32.75,32.64,32.68,1444680.0
2015-11-09 10:50:00,32.67,32.75,32.65,32.74,890940.0,32.67,32.75,32.65,32.74,890940.0
2015-11-09 11:00:00,32.73,32.73,32.48,32.49,3271980.0,32.73,32.73,32.48,32.49,3271980.0
2015-11-09 11:10:00,32.48,32.56,32.46,32.54,1555640.0,32.48,32.56,32.46,32.54,1555640.0
2015-11-09 11:20:00,32.55,32.58,32.43,32.45,1803300.0,32.55,32.58,32.43,32.45,1803300.0
2015-11-09 11:30:00,32.44,32.51,32.43,32.51,1555460.0,32.44,32.51,32.43,32.51,1555460.0
2015-11-09 11:40:00,32.51,32.6,32.51,32.6,1171620.0,32.51,32.6,32.51,32.6,1171620.0
2015-11-09 11:50:00,32.59,32.6,32.44,32.45,927980.0,32.59,32.6,32.44,32.45,927980.0
2015-11-09 12:00:00,32.45,32.52,32.39,32.51,1515080.0,32.45,32.52,32.39,32.51,1515080.0
2015-11-09 12:10:00,32.52,32.58,32.51,32.57,703660.0,32.52,32.58,32.51,32.57,703660.0
2015-11-09 12:20:00,32.57,32.59,32.55,32.57,511780.0,32.57,32.59,32.55,32.57,511780.0
2015-11-09 12:30:00,32.57,32.58,32.54,32.57,889660.0,32.57,32.58,32.54,32.57,889660.0
2015-11-09 12:40:00,32.58,32.58,32.53,32.55,664380.0,32.58,32.58,32.53,32.55,664380.0
2015-11-09 12:50:00,32.54,32.55,32.52,32.55,781140.0,32.54,32.55,32.52,32.55,781140.0
2015-11-09 13:00:00,32.55,32.59,32.53,32.56,641920.0,32.55,32.59,32.53,32.56,641920.0
2015-11-09 13:10:00,32.56,32.57,32.49,32.52,952580.0,32.56,32.57,32.49,32.52,952580.0
2015-11-09 13:20:00,32.52,32.59,32.51,32.58,583780.0,32.52,32.59,32.51,32.58,583780.0
2015-11-09 13:30:00,32.57,32.66,32.57,32.65,1160460.0,32.57,32.66,32.57,32.65,1160460.0
2015-11-09 13:40:00,32.66,32.66,32.58,32.59,1091740.0,32.66,32.66,32.58,32.59,1091740.0
2015-11-09 13:50:00,32.59,32.6,32.55,32.55,751960.0,32.59,32.6,32.55,32.55,751960.0
2015-11-09 14:00:00,32.55,32.62,32.54,32.58,689540.0,32.55,32.62,32.54,32.58,689540.0
2015-11-09 14:10:00,32.58,32.6,32.53,32.54,665580.0,32.58,32.6,32.53,32.54,665580.0
2015-11-09 14:20:00,32.55,32.6,32.55,32.57,475560.0,32.55,32.6,32.55,32.57,475560.0
2015-11-09 14:30:00,32.55,32.61,32.53,32.57,953180.0,32.55,32.61,32.53,32.57,953180.0
2015-11-09 14:40:00,32.58,32.63,32.57,32.61,830860.0,32.58,32.63,32.57,32.61,830860.0
2015-11-09 14:50:00,32.62,32.68,32.61,32.64,1073960.0,32.62,32.68,32.61,32.64,1073960.0
2015-11-09 15:00:00,32.65,32.67,32.63,32.65,896520.0,32.65,32.67,32.63,32.65,896520.0
2015-11-09 15:10:00,32.65,32.67,32.61,32.64,1080020.0,32.65,32.67,32.61,32.64,1080020.0
2015-11-09 15:20:00,32.65,32.68,32.62,32.68,879680.0,32.65,32.68,32.62,32.68,879680.0
2015-11-09 15:30:00,32.68,32.74,32.66,32.73,1258920.0,32.68,32.74,32.66,32.73,1258920.0
2015-11-09 15:40:00,32.73,32.78,32.69,32.77,1794920.0,32.73,32.78,32.69,32.77,1794920.0
2015-11-09 15:50:00,32.78,32.8,32.76,32.77,4061320.0,32.78,32.8,32.76,32.77,4061320.0
2015-11-10 09:30:00,32.55,32.69,32.49,32.62,3258220.0,32.55,32.69,32.49,32.62,3258220.0
2015-11-10 09:40:00,32.65,32.65,32.36,32.5,2829860.0,32.65,32.65,32.36,32.5,2829860.0
2015-11-10 09:50:00,32.51,32.67,32.45,32.67,1779920.0,32.51,32.67,32.45,32.67,1779920.0
2015-11-10 10:00:00,32.66,32.73,32.57,32.62,1587960.0,32.66,32.73,32.57,32.62,1587960.0
2015-11-10 10:10:00,32.6,32.66,32.55,32.61,1986220.0,32.6,32.66,32.55,32.61,1986220.0
2015-11-10 10:20:00,32.61,32.62,32.5,32.62,981000.0,32.61,32.62,32.5,32.62,981000.0
2015-11-10 10:30:00,32.61,32.77,32.59,32.77,1994540.0,32.61,32.77,32.59,32.77,1994540.0
2015-11-10 10:40:00,32.75,32.77,32.67,32.73,947160.0,32.75,32.77,32.67,32.73,947160.0
2015-11-10 10:50:00,32.73,32.87,32.7,32.86,1716520.0,32.73,32.87,32.7,32.86,1716520.0
2015-11-10 11:00:00,32.85,32.94,32.83,32.85,2141780.0,32.85,32.94,32.83,32.85,2141780.0
2015-11-10 11:10:00,32.85,32.89,32.82,32.84,1093720.0,32.85,32.89,32.82,32.84,1093720.0
2015-11-10 11:20:00,32.84,32.86,32.77,32.8,1009360.0,32.84,32.86,32.77,32.8,1009360.0
2015-11-10 11:30:00,32.8,32.82,32.77,32.78,667800.0,32.8,32.82,32.77,32.78,667800.0
2015-11-10 11:40:00,32.79,32.91,32.78,32.88,910780.0,32.79,32.91,32.78,32.88,910780.0
2015-11-10 11:50:00,32.87,32.88,32.84,32.86,519580.0,32.87,32.88,32.84,32.86,519580.0
2015-11-10 12:00:00,32.85,32.87,32.78,32.84,802640.0,32.85,32.87,32.78,32.84,802640.0
2015-11-10 12:10:00,32.84,32.93,32.84,32.92,882240.0,32.84,32.93,32.84,32.92,882240.0
2015-11-10 12:20:00,32.91,32.94,32.89,32.9,1068940.0,32.91,32.94,32.89,32.9,1068940.0
2015-11-10 12:30:00,32.9,32.91,32.82,32.86,723120.0,32.9,32.91,32.82,32.86,723120.0
2015-11-10 12:40:00,32.85,32.86,32.82,32.84,588140.0,32.85,32.86,32.82,32.84,588140.0
2015-11-10 12:50:00,32.84,32.87,32.83,32.85,844700.0,32.84,32.87,32.83,32.85,844700.0
2015-11-10 13:00:00,32.84,32.88,32.81,32.83,626340.0,32.84,32.88,32.81,32.83,626340.0
2015-11-10 13:10:00,32.82,32.83,32.75,32.77,1293800.0,32.82,32.83,32.75,32.77,1293800.0
2015-11-10 13:20:00,32.78,32.79,32.74,32.77,1095600.0,32.78,32.79,32.74,32.77,1095600.0
2015-11-10 13:30:00,32.77,32.8,32.73,32.79,1625440.0,32.77,32.8,32.73,32.79,1625440.0
2015-11-10 13:40:00,32.79,32.86,32.79,32.86,791720.0,32.79,32.86,32.79,32.86,791720.0
2015-11-10 13:50:00,32.86,32.91,32.85,32.85,749180.0,32.86,32.91,32.85,32.85,749180.0
2015-11-10 14:00:00,32.87,32.88,32.79,32.79,567920.0,32.87,32.88,32.79,32.79,567920.0
2015-11-10 14:10:00,32.79,32.82,32.78,32.8,868980.0,32.79,32.82,32.78,32.8,868980.0
2015-11-10 14:20:00,32.81,32.81,32.78,32.81,265120.0,32.81,32.81,32.78,32.81,265120.0
2015-11-10 14:30:00,32.8,32.86,32.8,32.85,791020.0,32.8,32.86,32.8,32.85,791020.0
2015-11-10 14:40:00,32.85,32.95,32.83,32.95,1300280.0,32.85,32.95,32.83,32.95,1300280.0
2015-11-10 14:50:00,32.94,32.98,32.94,32.95,1541840.0,32.94,32.98,32.94,32.95,1541840.0
2015-11-10 15:00:00,32.95,32.95,32.88,32.91,1576540.0,32.95,32.95,32.88,32.91,1576540.0
2015-11-10 15:10:00,32.91,32.94,32.88,32.89,801580.0,32.91,32.94,32.88,32.89,801580.0
2015-11-10 15:20:00,32.89,32.93,32.87,32.93,901240.0,32.89,32.93,32.87,32.93,901240.0
2015-11-10 15:30:00,32.93,32.96,32.9,32.96,755340.0,32.93,32.96,32.9,32.96,755340.0
2015-11-10 15:40:00,32.95,32.98,32.94,32.95,1165040.0,32.95,32.98,32.94,32.95,1165040.0
2015-11-10 15:50:00,32.95,33.0,32.93,32.99,3766480.0,32.95,33.0,32.93,32.99,3766480.0
2015-11-11 09:30:00,33.16,33.58,33.16,33.47,10191980.0,33.16,33.58,33.16,33.47,10191980.0
2015-11-11 09:40:00,33.48,33.53,33.4,33.48,3492760.0,33.48,33.53,33.4,33.48,3492760.0
2015-11-11 09:50:00,33.49,33.64,33.47,33.52,3255140.0,33.49,33.64,33.47,33.52,3255140.0
2015-11-11 10:00:00,33.52,33.55,33.44,33.46,2972220.0,33.52,33.55,33.44,33.46,2972220.0
2015-11-11 10:10:00,33.47,33.5,33.43,33.47,2481800.0,33.47,33.5,33.43,33.47,2481800.0
2015-11-11 10:20:00,33.47,33.62,33.46,33.6,1994520.0,33.47,33.62,33.46,33.6,1994520.0
2015-11-11 10:30:00,33.61,33.63,33.52,33.53,1852060.0,33.61,33.63,33.52,33.53,1852060.0
2015-11-11 10:40:00,33.51,33.6,33.45,33.51,1751640.0,33.51,33.6,33.45,33.51,1751640.0
2015-11-11 10:50:00,33.51,33.63,33.49,33.6,2030160.0,33.51,33.63,33.49,33.6,2030160.0
2015-11-11 11:00:00,33.6,33.61,33.53,33.57,932220.0,33.6,33.61,33.53,33.57,932220.0
2015-11-11 11:10:00,33.58,33.67,33.53,33.63,2428940.0,33.58,33.67,33.53,33.63,2428940.0
2015-11-11 11:20:00,33.63,33.7,33.59,33.63,1635100.0,33.63,33.7,33.59,33.63,1635100.0
2015-11-11 11:30:00,33.63,33.68,33.59,33.62,1632060.0,33.63,33.68,33.59,33.62,1632060.0
2015-11-11 11:40:00,33.63,33.71,33.62,33.7,1686880.0,33.63,33.71,33.62,33.7,1686880.0
2015-11-11 11:50:00,33.71,33.71,33.66,33.67,1556420.0,33.71,33.71,33.66,33.67,1556420.0
2015-11-11 12:00:00,33.67,33.68,33.62,33.67,1870320.0,33.67,33.68,33.62,33.67,1870320.0
2015-11-11 12:10:00,33.67,33.75,33.66,33.73,2295660.0,33.67,33.75,33.66,33.73,2295660.0
2015-11-11 12:20:00,33.73,33.8,33.71,33.71,2868760.0,33.73,33.8,33.71,33.71,2868760.0
2015-11-11 12:30:00,33.72,33.76,33.72,33.72,1146080.0,33.72,33.76,33.72,33.72,1146080.0
2015-11-11 12:40:00,33.73,33.77,33.72,33.75,1027620.0,33.73,33.77,33.72,33.75,1027620.0
2015-11-11 12:50:00,33.75,33.75,33.7,33.73,1018080.0,33.75,33.75,33.7,33.73,1018080.0
2015-11-11 13:00:00,33.74,33.74,33.63,33.64,1161820.0,33.74,33.74,33.63,33.64,1161820.0
2015-11-11 13:10:00,33.63,33.68,33.59,33.67,854180.0,33.63,33.68,33.59,33.67,854180.0
2015-11-11 13:20:00,33.67,33.71,33.62,33.62,786260.0,33.67,33.71,33.62,33.62,786260.0
2015-11-11 13:30:00,33.62,33.63,33.58,33.6,1039540.0,33.62,33.63,33.58,33.6,1039540.0
2015-11-11 13:40:00,33.6,33.67,33.59,33.64,868540.0,33.6,33.67,33.59,33.64,868540.0
2015-11-11 13:50:00,33.63,33.66,33.63,33.63,639520.0,33.63,33.66,33.63,33.63,639520.0
2015-11-11 14:00:00,33.64,33.65,33.6,33.63,1200960.0,33.64,33.65,33.6,33.63,1200960.0
2015-11-11 14:10:00,33.62,33.67,33.61,33.64,910440.0,33.62,33.67,33.61,33.64,910440.0
2015-11-11 14:20:00,33.64,33.68,33.61,33.68,882560.0,33.64,33.68,33.61,33.68,882560.0
2015-11-11 14:30:00,33.68,33.69,33.64,33.68,998760.0,33.68,33.69,33.64,33.68,998760.0
2015-11-11 14:40:00,33.67,33.69,33.61,33.64,1640860.0,33.67,33.69,33.61,33.64,1640860.0
2015-11-11 14:50:00,33.65,33.67,33.58,33.59,1717160.0,33.65,33.67,33.58,33.59,1717160.0
2015-11-11 15:00:00,33.58,33.6,33.49,33.52,2661700.0,33.58,33.6,33.49,33.52,2661700.0
2015-11-11 15:10:00,33.51,33.54,33.49,33.51,1287520.0,33.51,33.54,33.49,33.51,1287520.0
2015-11-11 15:20:00,33.51,33.59,33.49,33.58,1928180.0,33.51,33.59,33.49,33.58,1928180.0
2015-11-11 15:30:00,33.59,33.61,33.52,33.58,2153520.0,33.59,33.61,33.52,33.58,2153520.0
2015-11-11 15:40:00,33.58,33.62,33.55,33.62,2452720.0,33.58,33.62,33.55,33.62,2452720.0
2015-11-11 15:50:00,33.62,33.71,33.6,33.68,7608720.0,33.62,33.71,33.6,33.68,7608720.0
2015-11-12 09:30:00,33.65,33.65,33.41,33.48,4925020.0,33.65,33.65,33.41,33.48,4925020.0
2015-11-12 09:40:00,33.5,33.65,33.43,33.61,3982020.0,33.5,33.65,33.43,33.61,3982020.0
2015-11-12 09:50:00,33.6,33.68,33.46,33.65,3099980.0,33.6,33.68,33.46,33.65,3099980.0
2015-11-12 10:00:00,33.63,33.7,33.53,33.7,2269700.0,33.63,33.7,33.53,33.7,2269700.0
2015-11-12 10:10:00,33.69,33.78,33.63,33.65,3208800.0,33.69,33.78,33.63,33.65,3208800.0
2015-11-12 10:20:00,33.66,33.66,33.47,33.52,2549500.0,33.66,33.66,33.47,33.52,2549500.0
2015-11-12 10:30:00,33.54,33.64,33.49,33.64,1371580.0,33.54,33.64,33.49,33.64,1371580.0
2015-11-12 10:40:00,33.62,33.69,33.53,33.55,1194520.0,33.62,33.69,33.53,33.55,1194520.0
2015-11-12 10:50:00,33.54,33.66,33.5,33.63,1335920.0,33.54,33.66,33.5,33.63,1335920.0
2015-11-12 11:00:00,33.63,33.69,33.56,33.67,1244060.0,33.63,33.69,33.56,33.67,1244060.0
2015-11-12 11:10:00,33.65,33.67,33.53,33.55,1266040.0,33.65,33.67,33.53,33.55,1266040.0
2015-11-12 11:20:00,33.55,33.56,33.5,33.51,1049660.0,33.55,33.56,33.5,33.51,1049660.0
2015-11-12 11:30:00,33.51,33.58,33.48,33.56,1372920.0,33.51,33.58,33.48,33.56,1372920.0
2015-11-12 11:40:00,33.56,33.62,33.51,33.55,885640.0,33.56,33.62,33.51,33.55,885640.0
2015-11-12 11:50:00,33.55,33.59,33.51,33.56,805140.0,33.55,33.59,33.51,33.56,805140.0
2015-11-12 12:00:00,33.58,33.64,33.56,33.56,797040.0,33.58,33.64,33.56,33.56,797040.0
2015-11-12 12:10:00,33.56,33.57,33.48,33.49,1195800.0,33.56,33.57,33.48,33.49,1195800.0
2015-11-12 12:20:00,33.49,33.5,33.44,33.47,1647300.0,33.49,33.5,33.44,33.47,1647300.0
2015-11-12 12:30:00,33.48,33.56,33.46,33.47,1029140.0,33.48,33.56,33.46,33.47,1029140.0
2015-11-12 12:40:00,33.47,33.53,33.46,33.51,1290720.0,33.47,33.53,33.46,33.51,1290720.0
2015-11-12 12:50:00,33.51,33.53,33.49,33.49,722820.0,33.51,33.53,33.49,33.49,722820.0
2015-11-12 13:00:00,33.49,33.53,33.48,33.5,1088000.0,33.49,33.53,33.48,33.5,1088000.0
2015-11-12 13:10:00,33.5,33.55,33.49,33.52,573980.0,33.5,33.55,33.49,33.52,573980.0
2015-11-12 13:20:00,33.52,33.52,33.47,33.5,1030580.0,33.52,33.52,33.47,33.5,1030580.0
2015-11-12 13:30:00,33.5,33.52,33.45,33.46,1387160.0,33.5,33.52,33.45,33.46,1387160.0
2015-11-12 13:40:00,33.47,33.48,33.41,33.43,1347380.0,33.47,33.48,33.41,33.43,1347380.0
2015-11-12 13:50:00,33.43,33.48,33.39,33.46,1180800.0,33.43,33.48,33.39,33.46,1180800.0
2015-11-12 14:00:00,33.47,33.51,33.45,33.49,794920.0,33.47,33.51,33.45,33.49,794920.0
2015-11-12 14:10:00,33.48,33.48,33.43,33.45,1183700.0,33.48,33.48,33.43,33.45,1183700.0
2015-11-12 14:20:00,33.45,33.48,33.39,33.47,1247320.0,33.45,33.48,33.39,33.47,1247320.0
2015-11-12 14:30:00,33.48,33.49,33.42,33.44,690780.0,33.48,33.49,33.42,33.44,690780.0
2015-11-12 14:40:00,33.45,33.46,33.41,33.43,739220.0,33.45,33.46,33.41,33.43,739220.0
2015-11-12 14:50:00,33.43,33.44,33.33,33.39,1513940.0,33.43,33.44,33.33,33.39,1513940.0
2015-11-12 15:00:00,33.4,33.42,33.34,33.37,1269060.0,33.4,33.42,33.34,33.37,1269060.0
2015-11-12 15:10:00,33.37,33.45,33.31,33.44,1411120.0,33.37,33.45,33.31,33.44,1411120.0
2015-11-12 15:20:00,33.45,33.45,33.37,33.41,1180620.0,33.45,33.45,33.37,33.41,1180620.0
2015-11-12 15:30:00,33.42,33.44,33.34,33.34,1652460.0,33.42,33.44,33.34,33.34,1652460.0
2015-11-12 15:40:00,33.35,33.35,33.27,33.28,1979420.0,33.35,33.35,33.27,33.28,1979420.0
2015-11-12 15:50:00,33.27,33.3,33.21,33.28,4884280.0,33.27,33.3,33.21,33.28,4884280.0
2015-11-13 09:30:00,33.18,33.35,33.05,33.24,5336060.0,33.18,33.35,33.05,33.24,5336060.0
2015-11-13 09:40:00,33.25,33.27,33.07,33.14,3209660.0,33.25,33.27,33.07,33.14,3209660.0
2015-11-13 09:50:00,33.15,33.26,33.13,33.22,2216800.0,33.15,33.26,33.13,33.22,2216800.0
2015-11-13 10:00:00,33.21,33.25,33.06,33.07,2223060.0,33.21,33.25,33.06,33.07,2223060.0
2015-11-13 10:10:00,33.07,33.07,32.85,32.91,3989560.0,33.07,33.07,32.85,32.91,3989560.0
2015-11-13 10:20:00,32.89,32.96,32.83,32.83,2505780.0,32.89,32.96,32.83,32.83,2505780.0
2015-11-13 10:30:00,32.85,32.9,32.55,32.55,4947720.0,32.85,32.9,32.55,32.55,4947720.0
2015-11-13 10:40:00,32.55,32.65,32.46,32.55,4778400.0,32.55,32.65,32.46,32.55,4778400.0
2015-11-13 10:50:00,32.54,32.75,32.52,32.72,3577380.0,32.54,32.75,32.52,32.72,3577380.0
2015-11-13 11:00:00,32.72,32.73,32.58,32.59,2357580.0,32.72,32.73,32.58,32.59,2357580.0
2015-11-13 11:10:00,32.61,32.61,32.5,32.54,1441360.0,32.61,32.61,32.5,32.54,1441360.0
2015-11-13 11:20:00,32.54,32.7,32.53,32.66,2607780.0,32.54,32.7,32.53,32.66,2607780.0
2015-11-13 11:30:00,32.68,32.68,32.55,32.57,1183100.0,32.68,32.68,32.55,32.57,1183100.0
2015-11-13 11:40:00,32.55,32.59,32.54,32.57,1210260.0,32.55,32.59,32.54,32.57,1210260.0
2015-11-13 11:50:00,32.56,32.67,32.54,32.67,1593940.0,32.56,32.67,32.54,32.67,1593940.0
2015-11-13 12:00:00,32.67,32.78,32.65,32.71,1918500.0,32.67,32.78,32.65,32.71,1918500.0
2015-11-13 12:10:00,32.71,32.8,32.7,32.8,1154080.0,32.71,32.8,32.7,32.8,1154080.0
2015-11-13 12:20:00,32.81,32.86,32.67,32.67,2179500.0,32.81,32.86,32.67,32.67,2179500.0
2015-11-13 12:30:00,32.68,32.73,32.67,32.7,1214860.0,32.68,32.73,32.67,32.7,1214860.0
2015-11-13 12:40:00,32.71,32.71,32.6,32.61,941040.0,32.71,32.71,32.6,32.61,941040.0
2015-11-13 12:50:00,32.62,32.68,32.6,32.63,1708600.0,32.62,32.68,32.6,32.63,1708600.0
2015-11-13 13:00:00,32.62,32.67,32.56,32.56,1473140.0,32.62,32.67,32.56,32.56,1473140.0
2015-11-13 13:10:00,32.56,32.59,32.46,32.52,1821020.0,32.56,32.59,32.46,32.52,1821020.0
2015-11-13 13:20:00,32.52,32.55,32.49,32.51,1415720.0,32.52,32.55,32.49,32.51,1415720.0
2015-11-13 13:30:00,32.5,32.55,32.48,32.49,1098100.0,32.5,32.55,32.48,32.49,1098100.0
2015-11-13 13:40:00,32.5,32.55,32.46,32.52,1068000.0,32.5,32.55,32.46,32.52,1068000.0
2015-11-13 13:50:00,32.52,32.58,32.51,32.52,1128140.0,32.52,32.58,32.51,32.52,1128140.0
2015-11-13 14:00:00,32.51,32.54,32.36,32.36,1580480.0,32.51,32.54,32.36,32.36,1580480.0
2015-11-13 14:10:00,32.38,32.48,32.35,32.46,1471360.0,32.38,32.48,32.35,32.46,1471360.0
2015-11-13 14:20:00,32.47,32.48,32.4,32.4,1149000.0,32.47,32.48,32.4,32.4,1149000.0
2015-11-13 14:30:00,32.4,32.42,32.36,32.38,2317840.0,32.4,32.42,32.36,32.38,2317840.0
2015-11-13 14:40:00,32.38,32.39,32.32,32.32,1698940.0,32.38,32.39,32.32,32.32,1698940.0
2015-11-13 14:50:00,32.32,32.37,32.27,32.33,2557440.0,32.32,32.37,32.27,32.33,2557440.0
2015-11-13 15:00:00,32.34,32.46,32.34,32.4,2373260.0,32.34,32.46,32.34,32.4,2373260.0
2015-11-13 15:10:00,32.4,32.42,32.31,32.31,1853340.0,32.4,32.42,32.31,32.31,1853340.0
2015-11-13 15:20:00,32.31,32.33,32.27,32.31,3016880.0,32.31,32.33,32.27,32.31,3016880.0
2015-11-13 15:30:00,32.31,32.33,32.26,32.28,3206440.0,32.31,32.33,32.26,32.28,3206440.0
2015-11-13 15:40:00,32.28,32.3,32.16,32.17,4445200.0,32.28,32.3,32.16,32.17,4445200.0
2015-11-13 15:50:00,32.18,32.21,32.02,32.12,9576480.0,32.18,32.21,32.02,32.12,9576480.0
2015-11-16 09:30:00,32.05,32.05,31.77,31.93,8157800.0,32.05,32.05,31.77,31.93,8157800.0
2015-11-16 09:40:00,31.91,31.92,31.44,31.45,7838060.0,31.91,31.92,31.44,31.45,7838060.0
2015-11-16 09:50:00,31.45,31.58,31.29,31.4,7859020.0,31.45,31.58,31.29,31.4,7859020.0
2015-11-16 10:00:00,31.39,31.55,31.37,31.49,5303940.0,31.39,31.55,31.37,31.49,5303940.0
2015-11-16 10:10:00,31.48,31.57,31.4,31.57,4474560.0,31.48,31.57,31.4,31.57,4474560.0
2015-11-16 10:20:00,31.57,31.57,31.22,31.28,5336240.0,31.57,31.57,31.22,31.28,5336240.0
2015-11-16 10:30:00,31.28,31.33,31.14,31.29,6088260.0,31.28,31.33,31.14,31.29,6088260.0
2015-11-16 10:40:00,31.29,31.43,31.11,31.39,4277020.0,31.29,31.43,31.11,31.39,4277020.0
2015-11-16 10:50:00,31.39,31.47,31.25,31.3,2485820.0,31.39,31.47,31.25,31.3,2485820.0
2015-11-16 11:00:00,31.29,31.44,31.29,31.37,2149920.0,31.29,31.44,31.29,31.37,2149920.0
2015-11-16 11:10:00,31.38,31.42,31.3,31.36,1511820.0,31.38,31.42,31.3,31.36,1511820.0
2015-11-16 11:20:00,31.37,31.41,31.25,31.25,1618440.0,31.37,31.41,31.25,31.25,1618440.0
2015-11-16 11:30:00,31.26,31.35,31.26,31.33,1087940.0,31.26,31.35,31.26,31.33,1087940.0
2015-11-16 11:40:00,31.32,31.47,31.31,31.43,1693560.0,31.32,31.47,31.31,31.43,1693560.0
2015-11-16 11:50:00,31.43,31.43,31.37,31.42,1536140.0,31.43,31.43,31.37,31.42,1536140.0
2015-11-16 12:00:00,31.42,31.57,31.41,31.55,3015040.0,31.42,31.57,31.41,31.55,3015040.0
2015-11-16 12:10:00,31.56,31.57,31.42,31.46,1572360.0,31.56,31.57,31.42,31.46,1572360.0
2015-11-16 12:20:00,31.46,31.59,31.45,31.55,2129000.0,31.46,31.59,31.45,31.55,2129000.0
2015-11-16 12:30:00,31.54,31.68,31.53,31.68,2247480.0,31.54,31.68,31.53,31.68,2247480.0
2015-11-16 12:40:00,31.68,31.8,31.67,31.79,2806140.0,31.68,31.8,31.67,31.79,2806140.0
2015-11-16 12:50:00,31.79,31.83,31.65,31.69,2329640.0,31.79,31.83,31.65,31.69,2329640.0
2015-11-16 13:00:00,31.69,31.8,31.65,31.75,2038880.0,31.69,31.8,31.65,31.75,2038880.0
2015-11-16 13:10:00,31.75,31.89,31.75,31.88,1893780.0,31.75,31.89,31.75,31.88,1893780.0
2015-11-16 13:20:00,31.88,31.98,31.87,31.89,2390040.0,31.88,31.98,31.87,31.89,2390040.0
2015-11-16 13:30:00,31.88,31.94,31.87,31.91,1319820.0,31.88,31.94,31.87,31.91,1319820.0
2015-11-16 13:40:00,31.92,32.02,31.88,32.02,1210900.0,31.92,32.02,31.88,32.02,1210900.0
2015-11-16 13:50:00,32.03,32.25,32.01,32.21,3466660.0,32.03,32.25,32.01,32.21,3466660.0
2015-11-16 14:00:00,32.21,32.26,32.14,32.17,2591100.0,32.21,32.26,32.14,32.17,2591100.0
2015-11-16 14:10:00,32.18,32.26,32.15,32.24,1794200.0,32.18,32.26,32.15,32.24,1794200.0
2015-11-16 14:20:00,32.24,32.31,32.18,32.19,2626720.0,32.24,32.31,32.18,32.19,2626720.0
2015-11-16 14:30:00,32.19,32.39,32.18,32.39,2302880.0,32.19,32.39,32.18,32.39,2302880.0
2015-11-16 14:40:00,32.39,32.44,32.29,32.3,3066060.0,32.39,32.44,32.29,32.3,3066060.0
2015-11-16 14:50:00,32.3,32.38,32.29,32.38,1220500.0,32.3,32.38,32.29,32.38,1220500.0
2015-11-16 15:00:00,32.37,32.5,32.37,32.39,2582920.0,32.37,32.5,32.37,32.39,2582920.0
2015-11-16 15:10:00,32.39,32.41,32.31,32.33,1629660.0,32.39,32.41,32.31,32.33,1629660.0
2015-11-16 15:20:00,32.33,32.43,32.32,32.4,1659140.0,32.33,32.43,32.32,32.4,1659140.0
2015-11-16 15:30:00,32.4,32.45,32.36,32.36,1722920.0,32.4,32.45,32.36,32.36,1722920.0
2015-11-16 15:40:00,32.36,32.42,32.31,32.32,1916000.0,32.36,32.42,32.31,32.32,1916000.0
2015-11-16 15:50:00,32.32,32.4,32.31,32.39,4339140.0,32.32,32.4,32.31,32.39,4339140.0
2015-11-17 09:30:00,32.59,32.66,32.48,32.52,7307740.0,32.59,32.66,32.48,32.52,7307740.0
2015-11-17 09:40:00,32.51,32.52,32.31,32.33,3376480.0,32.51,32.52,32.31,32.33,3376480.0
2015-11-17 09:50:00,32.33,32.43,32.25,32.39,2257740.0,32.33,32.43,32.25,32.39,2257740.0
2015-11-17 10:00:00,32.39,32.49,32.23,32.33,2256340.0,32.39,32.49,32.23,32.33,2256340.0
2015-11-17 10:10:00,32.33,32.34,32.14,32.17,1923680.0,32.33,32.34,32.14,32.17,1923680.0
2015-11-17 10:20:00,32.18,32.33,32.14,32.26,2493940.0,32.18,32.33,32.14,32.26,2493940.0
2015-11-17 10:30:00,32.27,32.33,32.22,32.25,2330200.0,32.27,32.33,32.22,32.25,2330200.0
2015-11-17 10:40:00,32.26,32.3,32.22,32.27,2136060.0,32.26,32.3,32.22,32.27,2136060.0
2015-11-17 10:50:00,32.27,32.29,32.22,32.25,1555260.0,32.27,32.29,32.22,32.25,1555260.0
2015-11-17 11:00:00,32.25,32.27,32.15,32.16,1419760.0,32.25,32.27,32.15,32.16,1419760.0
2015-11-17 11:10:00,32.16,32.19,32.09,32.18,1670120.0,32.16,32.19,32.09,32.18,1670120.0
2015-11-17 11:20:00,32.19,32.23,32.12,32.14,1163780.0,32.19,32.23,32.12,32.14,1163780.0
2015-11-17 11:30:00,32.13,32.32,32.13,32.3,1882100.0,32.13,32.32,32.13,32.3,1882100.0
2015-11-17 11:40:00,32.31,32.33,32.27,32.31,1251800.0,32.31,32.33,32.27,32.31,1251800.0
2015-11-17 11:50:00,32.32,32.46,32.32,32.4,2043940.0,32.32,32.46,32.32,32.4,2043940.0
2015-11-17 12:00:00,32.41,32.47,32.41,32.44,1176100.0,32.41,32.47,32.41,32.44,1176100.0
2015-11-17 12:10:00,32.44,32.45,32.36,32.39,966960.0,32.44,32.45,32.36,32.39,966960.0
2015-11-17 12:20:00,32.39,32.4,32.24,32.32,1480480.0,32.39,32.4,32.24,32.32,1480480.0
2015-11-17 12:30:00,32.33,32.37,32.27,32.29,1060980.0,32.33,32.37,32.27,32.29,1060980.0
2015-11-17 12:40:00,32.29,32.29,32.23,32.27,1247240.0,32.29,32.29,32.23,32.27,1247240.0
2015-11-17 12:50:00,32.27,32.45,32.27,32.45,2030460.0,32.27,32.45,32.27,32.45,2030460.0
2015-11-17 13:00:00,32.45,32.49,32.43,32.44,1249180.0,32.45,32.49,32.43,32.44,1249180.0
2015-11-17 13:10:00,32.44,32.5,32.43,32.43,1099700.0,32.44,32.5,32.43,32.43,1099700.0
2015-11-17 13:20:00,32.43,32.44,32.26,32.29,909600.0,32.43,32.44,32.26,32.29,909600.0
2015-11-17 13:30:00,32.28,32.36,32.25,32.32,1083920.0,32.28,32.36,32.25,32.32,1083920.0
2015-11-17 13:40:00,32.31,32.33,32.27,32.31,853060.0,32.31,32.33,32.27,32.31,853060.0
2015-11-17 13:50:00,32.31,32.41,32.28,32.39,565220.0,32.31,32.41,32.28,32.39,565220.0
2015-11-17 14:00:00,32.38,32.43,32.34,32.43,761440.0,32.38,32.43,32.34,32.43,761440.0
2015-11-17 14:10:00,32.42,32.42,32.34,32.34,599760.0,32.42,32.42,32.34,32.34,599760.0
2015-11-17 14:20:00,32.34,32.34,32.18,32.18,1111260.0,32.34,32.34,32.18,32.18,1111260.0
2015-11-17 14:30:00,32.19,32.22,32.16,32.22,960720.0,32.19,32.22,32.16,32.22,960720.0
2015-11-17 14:40:00,32.22,32.25,32.05,32.15,1493300.0,32.22,32.25,32.05,32.15,1493300.0
2015-11-17 14:50:00,32.14,32.24,32.11,32.23,895100.0,32.14,32.24,32.11,32.23,895100.0
2015-11-17 15:00:00,32.23,32.24,32.13,32.14,1071560.0,32.23,32.24,32.13,32.14,1071560.0
2015-11-17 15:10:00,32.14,32.14,32.07,32.07,1202160.0,32.14,32.14,32.07,32.07,1202160.0
2015-11-17 15:20:00,32.07,32.13,32.05,32.12,1310780.0,32.07,32.13,32.05,32.12,1310780.0
2015-11-17 15:30:00,32.11,32.13,32.06,32.07,1098620.0,32.11,32.13,32.06,32.07,1098620.0
2015-11-17 15:40:00,32.07,32.21,32.06,32.11,1856120.0,32.07,32.21,32.06,32.11,1856120.0
2015-11-17 15:50:00,32.12,32.18,32.1,32.17,3355040.0,32.12,32.18,32.1,32.17,3355040.0
2015-11-18 09:30:00,32.33,32.55,32.32,32.45,5008180.0,32.33,32.55,32.32,32.45,5008180.0
2015-11-18 09:40:00,32.44,32.57,32.4,32.51,2779340.0,32.44,32.57,32.4,32.51,2779340.0
2015-11-18 09:50:00,32.51,32.54,32.48,32.49,2171840.0,32.51,32.54,32.48,32.49,2171840.0
2015-11-18 10:00:00,32.49,32.69,32.47,32.69,2990520.0,32.49,32.69,32.47,32.69,2990520.0
2015-11-18 10:10:00,32.69,32.69,32.59,32.68,2685760.0,32.69,32.69,32.59,32.68,2685760.0
2015-11-18 10:20:00,32.68,32.72,32.63,32.68,1839580.0,32.68,32.72,32.63,32.68,1839580.0
2015-11-18 10:30:00,32.68,32.72,32.6,32.62,1309640.0,32.68,32.72,32.6,32.62,1309640.0
2015-11-18 10:40:00,32.63,32.71,32.61,32.7,1398520.0,32.63,32.71,32.61,32.7,1398520.0
2015-11-18 10:50:00,32.7,32.77,32.66,32.76,1810500.0,32.7,32.77,32.66,32.76,1810500.0
2015-11-18 11:00:00,32.76,32.82,32.72,32.8,1554400.0,32.76,32.82,32.72,32.8,1554400.0
2015-11-18 11:10:00,32.81,32.87,32.76,32.82,1770040.0,32.81,32.87,32.76,32.82,1770040.0
2015-11-18 11:20:00,32.82,32.85,32.81,32.83,1178420.0,32.82,32.85,32.81,32.83,1178420.0
2015-11-18 11:30:00,32.82,32.89,32.82,32.87,1378000.0,32.82,32.89,32.82,32.87,1378000.0
2015-11-18 11:40:00,32.89,32.92,32.86,32.91,1032340.0,32.89,32.92,32.86,32.91,1032340.0
2015-11-18 11:50:00,32.91,32.92,32.86,32.86,1449780.0,32.91,32.92,32.86,32.86,1449780.0
2015-11-18 12:00:00,32.86,32.88,32.73,32.73,1339660.0,32.86,32.88,32.73,32.73,1339660.0
2015-11-18 12:10:00,32.73,32.8,32.73,32.79,788160.0,32.73,32.8,32.73,32.79,788160.0
2015-11-18 12:20:00,32.79,32.82,32.74,32.76,619340.0,32.79,32.82,32.74,32.76,619340.0
2015-11-18 12:30:00,32.77,32.79,32.76,32.78,316700.0,32.77,32.79,32.76,32.78,316700.0
2015-11-18 12:40:00,32.78,32.78,32.68,32.76,1322160.0,32.78,32.78,32.68,32.76,1322160.0
2015-11-18 12:50:00,32.76,32.78,32.73,32.78,628460.0,32.76,32.78,32.73,32.78,628460.0
2015-11-18 13:00:00,32.78,32.83,32.76,32.83,682400.0,32.78,32.83,32.76,32.83,682400.0
2015-11-18 13:10:00,32.82,32.85,32.79,32.83,970600.0,32.82,32.85,32.79,32.83,970600.0
2015-11-18 13:20:00,32.83,32.88,32.81,32.87,819400.0,32.83,32.88,32.81,32.87,819400.0
2015-11-18 13:30:00,32.85,32.89,32.83,32.85,1146740.0,32.85,32.89,32.83,32.85,1146740.0
2015-11-18 13:40:00,32.85,32.88,32.83,32.83,347460.0,32.85,32.88,32.83,32.83,347460.0
2015-11-18 13:50:00,32.83,32.87,32.82,32.85,400300.0,32.83,32.87,32.82,32.85,400300.0
2015-11-18 14:00:00,32.85,32.93,32.8,32.92,1715100.0,32.85,32.93,32.8,32.92,1715100.0
2015-11-18 14:10:00,32.92,32.98,32.84,32.85,1850060.0,32.92,32.98,32.84,32.85,1850060.0
2015-11-18 14:20:00,32.84,32.9,32.83,32.89,935500.0,32.84,32.9,32.83,32.89,935500.0
2015-11-18 14:30:00,32.89,32.89,32.81,32.85,1115860.0,32.89,32.89,32.81,32.85,1115860.0
2015-11-18 14:40:00,32.86,32.95,32.85,32.9,2007700.0,32.86,32.95,32.85,32.9,2007700.0
2015-11-18 14:50:00,32.9,32.95,32.87,32.95,904800.0,32.9,32.95,32.87,32.95,904800.0
2015-11-18 15:00:00,32.94,32.96,32.93,32.94,1708140.0,32.94,32.96,32.93,32.94,1708140.0
2015-11-18 15:10:00,32.94,33.07,32.93,33.05,2145780.0,32.94,33.07,32.93,33.05,2145780.0
2015-11-18 15:20:00,33.05,33.13,33.03,33.12,1904460.0,33.05,33.13,33.03,33.12,1904460.0
2015-11-18 15:30:00,33.13,33.17,33.1,33.11,2259640.0,33.13,33.17,33.1,33.11,2259640.0
2015-11-18 15:40:00,33.12,33.22,33.11,33.21,2388020.0,33.12,33.22,33.11,33.21,2388020.0
2015-11-18 15:50:00,33.21,33.24,33.16,33.18,4763280.0,33.21,33.24,33.16,33.18,4763280.0
2015-11-19 09:30:00,33.2,33.25,32.95,33.0,4959080.0,33.2,33.25,32.95,33.0,4959080.0
2015-11-19 09:40:00,33.0,33.33,33.0,33.33,4696520.0,33.0,33.33,33.0,33.33,4696520.0
2015-11-19 09:50:00,33.32,33.5,33.27,33.42,4363860.0,33.32,33.5,33.27,33.42,4363860.0
2015-11-19 10:00:00,33.42,33.64,33.38,33.59,4151180.0,33.42,33.64,33.38,33.59,4151180.0
2015-11-19 10:10:00,33.6,33.61,33.46,33.48,4009800.0,33.6,33.61,33.46,33.48,4009800.0
2015-11-19 10:20:00,33.48,33.54,33.46,33.5,2741820.0,33.48,33.54,33.46,33.5,2741820.0
2015-11-19 10:30:00,33.5,33.52,33.39,33.46,3017760.0,33.5,33.52,33.39,33.46,3017760.0
2015-11-19 10:40:00,33.44,33.57,33.44,33.51,1229100.0,33.44,33.57,33.44,33.51,1229100.0
2015-11-19 10:50:00,33.52,33.53,33.33,33.4,1993040.0,33.52,33.53,33.33,33.4,1993040.0
2015-11-19 11:00:00,33.41,33.45,33.37,33.44,1274280.0,33.41,33.45,33.37,33.44,1274280.0
2015-11-19 11:10:00,33.42,33.44,33.32,33.34,2038760.0,33.42,33.44,33.32,33.34,2038760.0
2015-11-19 11:20:00,33.34,33.44,33.32,33.41,1943920.0,33.34,33.44,33.32,33.41,1943920.0
2015-11-19 11:30:00,33.4,33.4,33.23,33.25,2420560.0,33.4,33.4,33.23,33.25,2420560.0
2015-11-19 11:40:00,33.26,33.3,33.21,33.24,1477180.0,33.26,33.3,33.21,33.24,1477180.0
2015-11-19 11:50:00,33.24,33.31,33.21,33.3,1322960.0,33.24,33.31,33.21,33.3,1322960.0
2015-11-19 12:00:00,33.3,33.38,33.27,33.33,1222000.0,33.3,33.38,33.27,33.33,1222000.0
2015-11-19 12:10:00,33.35,33.37,33.3,33.33,460920.0,33.35,33.37,33.3,33.33,460920.0
2015-11-19 12:20:00,33.33,33.41,33.33,33.4,817360.0,33.33,33.41,33.33,33.4,817360.0
2015-11-19 12:30:00,33.4,33.43,33.37,33.39,750580.0,33.4,33.43,33.37,33.39,750580.0
2015-11-19 12:40:00,33.39,33.39,33.34,33.36,382680.0,33.39,33.39,33.34,33.36,382680.0
2015-11-19 12:50:00,33.35,33.39,33.33,33.34,553240.0,33.35,33.39,33.33,33.34,553240.0
2015-11-19 13:00:00,33.34,33.45,33.33,33.45,916700.0,33.34,33.45,33.33,33.45,916700.0
2015-11-19 13:10:00,33.45,33.47,33.42,33.46,604020.0,33.45,33.47,33.42,33.46,604020.0
2015-11-19 13:20:00,33.47,33.49,33.44,33.44,709040.0,33.47,33.49,33.44,33.44,709040.0
2015-11-19 13:30:00,33.44,33.47,33.42,33.45,1040760.0,33.44,33.47,33.42,33.45,1040760.0
2015-11-19 13:40:00,33.44,33.5,33.44,33.47,711140.0,33.44,33.5,33.44,33.47,711140.0
2015-11-19 13:50:00,33.47,33.53,33.46,33.48,1677260.0,33.47,33.53,33.46,33.48,1677260.0
2015-11-19 14:00:00,33.48,33.49,33.36,33.39,1236940.0,33.48,33.49,33.36,33.39,1236940.0
2015-11-19 14:10:00,33.39,33.4,33.31,33.33,919560.0,33.39,33.4,33.31,33.33,919560.0
2015-11-19 14:20:00,33.32,33.35,33.29,33.31,750300.0,33.32,33.35,33.29,33.31,750300.0
2015-11-19 14:30:00,33.31,33.35,33.2,33.21,1510100.0,33.31,33.35,33.2,33.21,1510100.0
2015-11-19 14:40:00,33.21,33.21,33.17,33.19,1788600.0,33.21,33.21,33.17,33.19,1788600.0
2015-11-19 14:50:00,33.19,33.23,33.05,33.06,2210780.0,33.19,33.23,33.05,33.06,2210780.0
2015-11-19 15:00:00,33.06,33.16,33.03,33.08,1949500.0,33.06,33.16,33.03,33.08,1949500.0
2015-11-19 15:10:00,33.09,33.13,33.05,33.13,1111760.0,33.09,33.13,33.05,33.13,1111760.0
2015-11-19 15:20:00,33.13,33.26,33.1,33.26,1798220.0,33.13,33.26,33.1,33.26,1798220.0
2015-11-19 15:30:00,33.24,33.26,33.14,33.15,1771280.0,33.24,33.26,33.14,33.15,1771280.0
2015-11-19 15:40:00,33.15,33.19,33.1,33.12,2276020.0,33.15,33.19,33.1,33.12,2276020.0
2015-11-19 15:50:00,33.12,33.15,33.04,33.05,3436360.0,33.12,33.15,33.04,33.05,3436360.0
2015-11-20 09:30:00,33.32,33.4,33.13,33.3,7008060.0,33.32,33.4,33.13,33.3,7008060.0
2015-11-20 09:40:00,33.3,33.31,33.05,33.11,3631560.0,33.3,33.31,33.05,33.11,3631560.0
2015-11-20 09:50:00,33.12,33.14,33.03,33.11,2519560.0,33.12,33.14,33.03,33.11,2519560.0
2015-11-20 10:00:00,33.11,33.18,32.88,32.95,3298380.0,33.11,33.18,32.88,32.95,3298380.0
2015-11-20 10:10:00,32.94,33.12,32.92,33.05,1943580.0,32.94,33.12,32.92,33.05,1943580.0
2015-11-20 10:20:00,33.06,33.09,32.98,33.04,1064540.0,33.06,33.09,32.98,33.04,1064540.0
2015-11-20 10:30:00,33.04,33.2,33.03,33.19,1193100.0,33.04,33.2,33.03,33.19,1193100.0
2015-11-20 10:40:00,33.19,33.2,33.11,33.16,813000.0,33.19,33.2,33.11,33.16,813000.0
2015-11-20 10:50:00,33.16,33.31,33.15,33.24,2065120.0,33.16,33.31,33.15,33.24,2065120.0
2015-11-20 11:00:00,33.24,33.28,33.21,33.23,1228880.0,33.24,33.28,33.21,33.23,1228880.0
2015-11-20 11:10:00,33.23,33.26,33.18,33.24,1125620.0,33.23,33.26,33.18,33.24,1125620.0
2015-11-20 11:20:00,33.24,33.27,33.21,33.21,727200.0,33.24,33.27,33.21,33.21,727200.0
2015-11-20 11:30:00,33.21,33.21,33.08,33.1,1905400.0,33.21,33.21,33.08,33.1,1905400.0
2015-11-20 11:40:00,33.1,33.16,33.1,33.11,727460.0,33.1,33.16,33.1,33.11,727460.0
2015-11-20 11:50:00,33.13,33.13,33.08,33.13,839820.0,33.13,33.13,33.08,33.13,839820.0
2015-11-20 12:00:00,33.13,33.2,33.11,33.19,733120.0,33.13,33.2,33.11,33.19,733120.0
2015-11-20 12:10:00,33.19,33.23,33.17,33.2,699840.0,33.19,33.23,33.17,33.2,699840.0
2015-11-20 12:20:00,33.21,33.25,33.19,33.24,737440.0,33.21,33.25,33.19,33.24,737440.0
2015-11-20 12:30:00,33.24,33.25,33.2,33.22,686380.0,33.24,33.25,33.2,33.22,686380.0
2015-11-20 12:40:00,33.22,33.24,33.21,33.22,516140.0,33.22,33.24,33.21,33.22,516140.0
2015-11-20 12:50:00,33.23,33.29,33.21,33.28,910900.0,33.23,33.29,33.21,33.28,910900.0
2015-11-20 13:00:00,33.26,33.34,33.26,33.32,1639420.0,33.26,33.34,33.26,33.32,1639420.0
2015-11-20 13:10:00,33.33,33.34,33.26,33.27,841040.0,33.33,33.34,33.26,33.27,841040.0
2015-11-20 13:20:00,33.29,33.3,33.26,33.27,825140.0,33.29,33.3,33.26,33.27,825140.0
2015-11-20 13:30:00,33.26,33.26,33.18,33.22,717460.0,33.26,33.26,33.18,33.22,717460.0
2015-11-20 13:40:00,33.21,33.25,33.2,33.23,553040.0,33.21,33.25,33.2,33.23,553040.0
2015-11-20 13:50:00,33.22,33.27,33.2,33.25,703240.0,33.22,33.27,33.2,33.25,703240.0
2015-11-20 14:00:00,33.24,33.26,33.23,33.26,407420.0,33.24,33.26,33.23,33.26,407420.0
2015-11-20 14:10:00,33.25,33.26,33.21,33.25,774300.0,33.25,33.26,33.21,33.25,774300.0
2015-11-20 14:20:00,33.26,33.26,33.23,33.24,329000.0,33.26,33.26,33.23,33.24,329000.0
2015-11-20 14:30:00,33.24,33.29,33.23,33.27,531920.0,33.24,33.29,33.23,33.27,531920.0
2015-11-20 14:40:00,33.28,33.29,33.26,33.27,639080.0,33.28,33.29,33.26,33.27,639080.0
2015-11-20 14:50:00,33.27,33.28,33.23,33.23,970000.0,33.27,33.28,33.23,33.23,970000.0
2015-11-20 15:00:00,33.23,33.25,33.19,33.24,1365600.0,33.23,33.25,33.19,33.24,1365600.0
2015-11-20 15:10:00,33.24,33.26,33.22,33.25,969580.0,33.24,33.26,33.22,33.25,969580.0
2015-11-20 15:20:00,33.25,33.27,33.22,33.25,685740.0,33.25,33.27,33.22,33.25,685740.0
2015-11-20 15:30:00,33.25,33.31,33.24,33.3,1252680.0,33.25,33.31,33.24,33.3,1252680.0
2015-11-20 15:40:00,33.31,33.43,33.31,33.41,3846760.0,33.31,33.43,33.31,33.41,3846760.0
2015-11-20 15:50:00,33.41,33.44,33.37,33.42,5531840.0,33.41,33.44,33.37,33.42,5531840.0
2015-11-23 09:30:00,33.58,33.86,33.51,33.79,6866080.0,33.58,33.86,33.51,33.79,6866080.0
2015-11-23 09:40:00,33.78,33.86,33.71,33.83,3428600.0,33.78,33.86,33.71,33.83,3428600.0
2015-11-23 09:50:00,33.87,33.92,33.77,33.82,2857540.0,33.87,33.92,33.77,33.82,2857540.0
2015-11-23 10:00:00,33.81,33.86,33.71,33.81,2010640.0,33.81,33.86,33.71,33.81,2010640.0
2015-11-23 10:10:00,33.79,33.95,33.79,33.95,2047960.0,33.79,33.95,33.79,33.95,2047960.0
2015-11-23 10:20:00,33.95,33.97,33.86,33.9,1971840.0,33.95,33.97,33.86,33.9,1971840.0
2015-11-23 10:30:00,33.9,34.02,33.89,33.97,1596780.0,33.9,34.02,33.89,33.97,1596780.0
2015-11-23 10:40:00,33.97,34.03,33.92,34.01,1438860.0,33.97,34.03,33.92,34.01,1438860.0
2015-11-23 10:50:00,34.01,34.04,33.97,34.02,1455680.0,34.01,34.04,33.97,34.02,1455680.0
2015-11-23 11:00:00,34.02,34.02,33.93,33.96,1280700.0,34.02,34.02,33.93,33.96,1280700.0
2015-11-23 11:10:00,33.97,33.99,33.94,33.95,866200.0,33.97,33.99,33.94,33.95,866200.0
2015-11-23 11:20:00,33.96,33.99,33.93,33.95,1074560.0,33.96,33.99,33.93,33.95,1074560.0
2015-11-23 11:30:00,33.95,34.0,33.93,33.93,1182620.0,33.95,34.0,33.93,33.93,1182620.0
2015-11-23 11:40:00,33.94,33.99,33.93,33.99,894700.0,33.94,33.99,33.93,33.99,894700.0
2015-11-23 11:50:00,33.98,34.04,33.96,34.03,948980.0,33.98,34.04,33.96,34.03,948980.0
2015-11-23 12:00:00,34.03,34.07,34.0,34.0,1907020.0,34.03,34.07,34.0,34.0,1907020.0
2015-11-23 12:10:00,34.0,34.05,33.99,34.02,843280.0,34.0,34.05,33.99,34.02,843280.0
2015-11-23 12:20:00,34.03,34.12,34.01,34.1,1886260.0,34.03,34.12,34.01,34.1,1886260.0
2015-11-23 12:30:00,34.09,34.14,34.07,34.11,1015400.0,34.09,34.14,34.07,34.11,1015400.0
2015-11-23 12:40:00,34.11,34.13,34.08,34.09,648760.0,34.11,34.13,34.08,34.09,648760.0
2015-11-23 12:50:00,34.09,34.1,34.05,34.07,1681060.0,34.09,34.1,34.05,34.07,1681060.0
2015-11-23 13:00:00,34.07,34.1,34.06,34.08,814060.0,34.07,34.1,34.06,34.08,814060.0
2015-11-23 13:10:00,34.08,34.09,33.96,33.99,1169700.0,34.08,34.09,33.96,33.99,1169700.0
2015-11-23 13:20:00,33.99,34.0,33.95,33.96,1202680.0,33.99,34.0,33.95,33.96,1202680.0
2015-11-23 13:30:00,33.96,33.99,33.93,33.98,1013420.0,33.96,33.99,33.93,33.98,1013420.0
2015-11-23 13:40:00,33.98,34.04,33.95,33.98,1094560.0,33.98,34.04,33.95,33.98,1094560.0
2015-11-23 13:50:00,33.98,33.99,33.81,33.82,2331440.0,33.98,33.99,33.81,33.82,2331440.0
2015-11-23 14:00:00,33.82,33.87,33.71,33.73,2035640.0,33.82,33.87,33.71,33.73,2035640.0
2015-11-23 14:10:00,33.73,33.82,33.67,33.79,1982740.0,33.73,33.82,33.67,33.79,1982740.0
2015-11-23 14:20:00,33.78,33.79,33.59,33.64,2403380.0,33.78,33.79,33.59,33.64,2403380.0
2015-11-23 14:30:00,33.62,33.7,33.62,33.66,1355780.0,33.62,33.7,33.62,33.66,1355780.0
2015-11-23 14:40:00,33.67,33.69,33.59,33.69,741740.0,33.67,33.69,33.59,33.69,741740.0
2015-11-23 14:50:00,33.67,33.79,33.67,33.76,1428000.0,33.67,33.79,33.67,33.76,1428000.0
2015-11-23 15:00:00,33.77,33.85,33.72,33.83,1203000.0,33.77,33.85,33.72,33.83,1203000.0
2015-11-23 15:10:00,33.83,33.89,33.82,33.86,1458060.0,33.83,33.89,33.82,33.86,1458060.0
2015-11-23 15:20:00,33.86,33.89,33.85,33.88,878200.0,33.86,33.89,33.85,33.88,878200.0
2015-11-23 15:30:00,33.88,33.94,33.86,33.87,1590300.0,33.88,33.94,33.86,33.87,1590300.0
2015-11-23 15:40:00,33.89,33.91,33.85,33.87,1151040.0,33.89,33.91,33.85,33.87,1151040.0
2015-11-23 15:50:00,33.87,33.98,33.86,33.95,4014200.0,33.87,33.98,33.86,33.95,4014200.0
2015-11-24 09:30:00,33.71,33.71,33.53,33.61,5781060.0,33.71,33.71,33.53,33.61,5781060.0
2015-11-24 09:40:00,33.62,33.7,33.53,33.63,4422180.0,33.62,33.7,33.53,33.63,4422180.0
2015-11-24 09:50:00,33.63,33.69,33.59,33.61,1449640.0,33.63,33.69,33.59,33.61,1449640.0
2015-11-24 10:00:00,33.62,33.65,33.53,33.55,2944620.0,33.62,33.65,33.53,33.55,2944620.0
2015-11-24 10:10:00,33.57,33.61,33.25,33.27,4364820.0,33.57,33.61,33.25,33.27,4364820.0
2015-11-24 10:20:00,33.28,33.35,33.21,33.22,2601840.0,33.28,33.35,33.21,33.22,2601840.0
2015-11-24 10:30:00,33.22,33.23,33.06,33.21,4378440.0,33.22,33.23,33.06,33.21,4378440.0
2015-11-24 10:40:00,33.21,33.3,33.2,33.29,2046640.0,33.21,33.3,33.2,33.29,2046640.0
2015-11-24 10:50:00,33.29,33.35,33.24,33.26,1670120.0,33.29,33.35,33.24,33.26,1670120.0
2015-11-24 11:00:00,33.26,33.35,33.19,33.32,2089400.0,33.26,33.35,33.19,33.32,2089400.0
2015-11-24 11:10:00,33.3,33.42,33.3,33.39,2150240.0,33.3,33.42,33.3,33.39,2150240.0
2015-11-24 11:20:00,33.4,33.54,33.38,33.52,2077720.0,33.4,33.54,33.38,33.52,2077720.0
2015-11-24 11:30:00,33.53,33.6,33.48,33.51,1763200.0,33.53,33.6,33.48,33.51,1763200.0
2015-11-24 11:40:00,33.51,33.53,33.48,33.5,1312060.0,33.51,33.53,33.48,33.5,1312060.0
2015-11-24 11:50:00,33.5,33.67,33.48,33.63,2325760.0,33.5,33.67,33.48,33.63,2325760.0
2015-11-24 12:00:00,33.63,33.75,33.61,33.63,2095900.0,33.63,33.75,33.61,33.63,2095900.0
2015-11-24 12:10:00,33.63,33.64,33.54,33.55,860000.0,33.63,33.64,33.54,33.55,860000.0
2015-11-24 12:20:00,33.53,33.54,33.43,33.53,1495600.0,33.53,33.54,33.43,33.53,1495600.0
2015-11-24 12:30:00,33.53,33.56,33.51,33.53,556900.0,33.53,33.56,33.51,33.53,556900.0
2015-11-24 12:40:00,33.53,33.6,33.52,33.55,736640.0,33.53,33.6,33.52,33.55,736640.0
2015-11-24 12:50:00,33.57,33.57,33.51,33.55,465880.0,33.57,33.57,33.51,33.55,465880.0
2015-11-24 13:00:00,33.56,33.72,33.56,33.69,1714220.0,33.56,33.72,33.56,33.69,1714220.0
2015-11-24 13:10:00,33.69,33.72,33.61,33.61,1252220.0,33.69,33.72,33.61,33.61,1252220.0
2015-11-24 13:20:00,33.61,33.63,33.55,33.6,814880.0,33.61,33.63,33.55,33.6,814880.0
2015-11-24 13:30:00,33.62,33.68,33.61,33.66,580220.0,33.62,33.68,33.61,33.66,580220.0
2015-11-24 13:40:00,33.65,33.68,33.65,33.65,562140.0,33.65,33.68,33.65,33.65,562140.0
2015-11-24 13:50:00,33.65,33.68,33.62,33.65,1053480.0,33.65,33.68,33.62,33.65,1053480.0
2015-11-24 14:00:00,33.65,33.79,33.65,33.74,1293100.0,33.65,33.79,33.65,33.74,1293100.0
2015-11-24 14:10:00,33.74,33.74,33.59,33.65,1484660.0,33.74,33.74,33.59,33.65,1484660.0
2015-11-24 14:20:00,33.66,33.69,33.54,33.61,1737580.0,33.66,33.69,33.54,33.61,1737580.0
2015-11-24 14:30:00,33.62,33.7,33.61,33.69,603660.0,33.62,33.7,33.61,33.69,603660.0
2015-11-24 14:40:00,33.67,33.69,33.63,33.63,429860.0,33.67,33.69,33.63,33.63,429860.0
2015-11-24 14:50:00,33.63,33.66,33.6,33.65,540560.0,33.63,33.66,33.6,33.65,540560.0
2015-11-24 15:00:00,33.66,33.66,33.61,33.65,550260.0,33.66,33.66,33.61,33.65,550260.0
2015-11-24 15:10:00,33.65,33.69,33.62,33.66,795480.0,33.65,33.69,33.62,33.66,795480.0
2015-11-24 15:20:00,33.66,33.68,33.57,33.57,1059720.0,33.66,33.68,33.57,33.57,1059720.0
2015-11-24 15:30:00,33.57,33.62,33.52,33.54,1751500.0,33.57,33.62,33.52,33.54,1751500.0
2015-11-24 15:40:00,33.55,33.61,33.53,33.55,1162640.0,33.55,33.61,33.53,33.55,1162640.0
2015-11-24 15:50:00,33.54,33.6,33.53,33.56,2890680.0,33.54,33.6,33.53,33.56,2890680.0
2015-11-25 09:30:00,33.75,33.99,33.72,33.96,7098280.0,33.75,33.99,33.72,33.96,7098280.0
2015-11-25 09:40:00,33.98,33.98,33.81,33.92,4374160.0,33.98,33.98,33.81,33.92,4374160.0
2015-11-25 09:50:00,33.91,33.96,33.88,33.93,1734020.0,33.91,33.96,33.88,33.93,1734020.0
2015-11-25 10:00:00,33.94,33.95,33.81,33.83,1852560.0,33.94,33.95,33.81,33.83,1852560.0
2015-11-25 10:10:00,33.82,33.94,33.82,33.91,1214160.0,33.82,33.94,33.82,33.91,1214160.0
2015-11-25 10:20:00,33.91,33.91,33.82,33.82,1039620.0,33.91,33.91,33.82,33.82,1039620.0
2015-11-25 10:30:00,33.84,33.91,33.82,33.84,950980.0,33.84,33.91,33.82,33.84,950980.0
2015-11-25 10:40:00,33.84,33.86,33.77,33.77,1210560.0,33.84,33.86,33.77,33.77,1210560.0
2015-11-25 10:50:00,33.78,33.78,33.65,33.72,1948560.0,33.78,33.78,33.65,33.72,1948560.0
2015-11-25 11:00:00,33.72,33.72,33.56,33.7,1964220.0,33.72,33.72,33.56,33.7,1964220.0
2015-11-25 11:10:00,33.72,33.74,33.65,33.72,1031020.0,33.72,33.74,33.65,33.72,1031020.0
2015-11-25 11:20:00,33.73,33.76,33.69,33.71,973260.0,33.73,33.76,33.69,33.71,973260.0
2015-11-25 11:30:00,33.72,33.75,33.7,33.71,355940.0,33.72,33.75,33.7,33.71,355940.0
2015-11-25 11:40:00,33.71,33.78,33.65,33.77,955180.0,33.71,33.78,33.65,33.77,955180.0
2015-11-25 11:50:00,33.78,33.79,33.76,33.78,671800.0,33.78,33.79,33.76,33.78,671800.0
2015-11-25 12:00:00,33.78,33.8,33.76,33.79,633400.0,33.78,33.8,33.76,33.79,633400.0
2015-11-25 12:10:00,33.78,33.79,33.73,33.74,364160.0,33.78,33.79,33.73,33.74,364160.0
2015-11-25 12:20:00,33.74,33.76,33.71,33.75,350980.0,33.74,33.76,33.71,33.75,350980.0
2015-11-25 12:30:00,33.75,33.82,33.74,33.79,688200.0,33.75,33.82,33.74,33.79,688200.0
2015-11-25 12:40:00,33.79,33.84,33.78,33.83,636120.0,33.79,33.84,33.78,33.83,636120.0
2015-11-25 12:50:00,33.82,33.82,33.78,33.79,302940.0,33.82,33.82,33.78,33.79,302940.0
2015-11-25 13:00:00,33.8,33.81,33.78,33.78,247840.0,33.8,33.81,33.78,33.78,247840.0
2015-11-25 13:10:00,33.78,33.79,33.71,33.72,379200.0,33.78,33.79,33.71,33.72,379200.0
2015-11-25 13:20:00,33.72,33.75,33.7,33.71,480840.0,33.72,33.75,33.7,33.71,480840.0
2015-11-25 13:30:00,33.73,33.75,33.72,33.73,266840.0,33.73,33.75,33.72,33.73,266840.0
2015-11-25 13:40:00,33.73,33.76,33.72,33.75,166080.0,33.73,33.76,33.72,33.75,166080.0
2015-11-25 13:50:00,33.75,33.77,33.75,33.75,379600.0,33.75,33.77,33.75,33.75,379600.0
2015-11-25 14:00:00,33.75,33.76,33.74,33.75,264860.0,33.75,33.76,33.74,33.75,264860.0
2015-11-25 14:10:00,33.76,33.78,33.75,33.77,352860.0,33.76,33.78,33.75,33.77,352860.0
2015-11-25 14:20:00,33.77,33.77,33.73,33.73,307360.0,33.77,33.77,33.73,33.73,307360.0
2015-11-25 14:30:00,33.73,33.74,33.67,33.67,559300.0,33.73,33.74,33.67,33.67,559300.0
2015-11-25 14:40:00,33.67,33.7,33.66,33.69,481080.0,33.67,33.7,33.66,33.69,481080.0
2015-11-25 14:50:00,33.69,33.72,33.68,33.71,283720.0,33.69,33.72,33.68,33.71,283720.0
2015-11-25 15:00:00,33.71,33.76,33.71,33.76,813460.0,33.71,33.76,33.71,33.76,813460.0
2015-11-25 15:10:00,33.76,33.79,33.75,33.78,801980.0,33.76,33.79,33.75,33.78,801980.0
2015-11-25 15:20:00,33.78,33.79,33.77,33.78,842540.0,33.78,33.79,33.77,33.78,842540.0
2015-11-25 15:30:00,33.78,33.79,33.76,33.78,862680.0,33.78,33.79,33.76,33.78,862680.0
2015-11-25 15:40:00,33.78,33.79,33.75,33.79,576080.0,33.78,33.79,33.75,33.79,576080.0
2015-11-25 15:50:00,33.79,33.8,33.74,33.78,2183220.0,33.79,33.8,33.74,33.78,2183220.0
2015-11-27 09:30:00,34.04,34.05,33.77,33.86,5856680.0,34.04,34.05,33.77,33.86,5856680.0
2015-11-27 09:40:00,33.86,33.94,33.8,33.82,2313060.0,33.86,33.94,33.8,33.82,2313060.0
2015-11-27 09:50:00,33.8,33.84,33.77,33.78,1637780.0,33.8,33.84,33.77,33.78,1637780.0
2015-11-27 10:00:00,33.78,33.81,33.62,33.78,3171900.0,33.78,33.81,33.62,33.78,3171900.0
2015-11-27 10:10:00,33.78,33.83,33.76,33.78,997680.0,33.78,33.83,33.76,33.78,997680.0
2015-11-27 10:20:00,33.79,33.79,33.71,33.74,878640.0,33.79,33.79,33.71,33.74,878640.0
2015-11-27 10:30:00,33.74,33.75,33.61,33.61,1631960.0,33.74,33.75,33.61,33.61,1631960.0
2015-11-27 10:40:00,33.61,33.69,33.61,33.67,1251260.0,33.61,33.69,33.61,33.67,1251260.0
2015-11-27 10:50:00,33.67,33.7,33.66,33.66,871480.0,33.67,33.7,33.66,33.66,871480.0
2015-11-27 11:00:00,33.66,33.75,33.66,33.74,1014180.0,33.66,33.75,33.66,33.74,1014180.0
2015-11-27 11:10:00,33.74,33.81,33.74,33.81,1437940.0,33.74,33.81,33.74,33.81,1437940.0
2015-11-27 11:20:00,33.81,33.84,33.78,33.79,777280.0,33.81,33.84,33.78,33.79,777280.0
2015-11-27 11:30:00,33.79,33.81,33.7,33.72,844820.0,33.79,33.81,33.7,33.72,844820.0
2015-11-27 11:40:00,33.72,33.74,33.69,33.71,498880.0,33.72,33.74,33.69,33.71,498880.0
2015-11-27 11:50:00,33.7,33.73,33.69,33.72,420020.0,33.7,33.73,33.69,33.72,420020.0
2015-11-27 12:00:00,33.73,33.74,33.72,33.74,350300.0,33.73,33.74,33.72,33.74,350300.0
2015-11-27 12:10:00,33.74,33.77,33.72,33.76,602120.0,33.74,33.77,33.72,33.76,602120.0
2015-11-27 12:20:00,33.76,33.77,33.71,33.71,747680.0,33.76,33.77,33.71,33.71,747680.0
2015-11-27 12:30:00,33.71,33.75,33.68,33.69,800300.0,33.71,33.75,33.68,33.69,800300.0
2015-11-27 12:40:00,33.69,33.71,33.66,33.71,1070680.0,33.69,33.71,33.66,33.71,1070680.0
2015-11-27 12:50:00,33.71,33.71,33.65,33.65,1751880.0,33.71,33.71,33.65,33.65,1751880.0
2015-11-30 09:30:00,33.8,34.06,33.75,33.9,8364120.0,33.8,34.06,33.75,33.9,8364120.0
2015-11-30 09:40:00,33.91,33.99,33.81,33.89,4420480.0,33.91,33.99,33.81,33.89,4420480.0
2015-11-30 09:50:00,33.88,33.92,33.68,33.75,4291720.0,33.88,33.92,33.68,33.75,4291720.0
2015-11-30 10:00:00,33.75,33.84,33.74,33.83,2708980.0,33.75,33.84,33.74,33.83,2708980.0
2015-11-30 10:10:00,33.83,33.84,33.64,33.65,3489840.0,33.83,33.84,33.64,33.65,3489840.0
2015-11-30 10:20:00,33.65,33.78,33.65,33.73,2139500.0,33.65,33.78,33.65,33.73,2139500.0
2015-11-30 10:30:00,33.72,33.76,33.63,33.66,1697960.0,33.72,33.76,33.63,33.66,1697960.0
2015-11-30 10:40:00,33.66,33.73,33.65,33.72,1577360.0,33.66,33.73,33.65,33.72,1577360.0
2015-11-30 10:50:00,33.72,33.77,33.7,33.7,1230920.0,33.72,33.77,33.7,33.7,1230920.0
2015-11-30 11:00:00,33.7,33.7,33.52,33.53,2406260.0,33.7,33.7,33.52,33.53,2406260.0
2015-11-30 11:10:00,33.54,33.66,33.54,33.56,1509840.0,33.54,33.66,33.54,33.56,1509840.0
2015-11-30 11:20:00,33.55,33.59,33.43,33.45,2258080.0,33.55,33.59,33.43,33.45,2258080.0
2015-11-30 11:30:00,33.45,33.49,33.41,33.45,1715540.0,33.45,33.49,33.41,33.45,1715540.0
2015-11-30 11:40:00,33.47,33.48,33.41,33.41,845740.0,33.47,33.48,33.41,33.41,845740.0
2015-11-30 11:50:00,33.42,33.44,33.36,33.36,1089540.0,33.42,33.44,33.36,33.36,1089540.0
2015-11-30 12:00:00,33.36,33.37,33.3,33.35,1228160.0,33.36,33.37,33.3,33.35,1228160.0
2015-11-30 12:10:00,33.35,33.39,33.31,33.39,1229200.0,33.35,33.39,33.31,33.39,1229200.0
2015-11-30 12:20:00,33.39,33.41,33.36,33.36,901960.0,33.39,33.41,33.36,33.36,901960.0
2015-11-30 12:30:00,33.37,33.4,33.36,33.39,613780.0,33.37,33.4,33.36,33.39,613780.0
2015-11-30 12:40:00,33.38,33.44,33.35,33.41,1522540.0,33.38,33.44,33.35,33.41,1522540.0
2015-11-30 12:50:00,33.41,33.48,33.41,33.45,819260.0,33.41,33.48,33.41,33.45,819260.0
2015-11-30 13:00:00,33.43,33.47,33.38,33.46,1261660.0,33.43,33.47,33.38,33.46,1261660.0
2015-11-30 13:10:00,33.45,33.46,33.33,33.35,1398360.0,33.45,33.46,33.33,33.35,1398360.0
2015-11-30 13:20:00,33.35,33.45,33.33,33.45,1080220.0,33.35,33.45,33.33,33.45,1080220.0
2015-11-30 13:30:00,33.45,33.49,33.44,33.48,1160720.0,33.45,33.49,33.44,33.48,1160720.0
2015-11-30 13:40:00,33.48,33.56,33.48,33.56,1294860.0,33.48,33.56,33.48,33.56,1294860.0
2015-11-30 13:50:00,33.55,33.66,33.53,33.63,1668720.0,33.55,33.66,33.53,33.63,1668720.0
2015-11-30 14:00:00,33.63,33.64,33.56,33.57,1149300.0,33.63,33.64,33.56,33.57,1149300.0
2015-11-30 14:10:00,33.57,33.63,33.52,33.6,1386560.0,33.57,33.63,33.52,33.6,1386560.0
2015-11-30 14:20:00,33.6,33.6,33.56,33.59,555920.0,33.6,33.6,33.56,33.59,555920.0
2015-11-30 14:30:00,33.58,33.65,33.57,33.59,1093780.0,33.58,33.65,33.57,33.59,1093780.0
2015-11-30 14:40:00,33.6,33.61,33.47,33.53,1213540.0,33.6,33.61,33.47,33.53,1213540.0
2015-11-30 14:50:00,33.52,33.56,33.44,33.44,1998320.0,33.52,33.56,33.44,33.44,1998320.0
2015-11-30 15:00:00,33.44,33.51,33.44,33.5,834080.0,33.44,33.51,33.44,33.5,834080.0
2015-11-30 15:10:00,33.51,33.52,33.37,33.41,1561460.0,33.51,33.52,33.37,33.41,1561460.0
2015-11-30 15:20:00,33.4,33.41,33.32,33.32,1491340.0,33.4,33.41,33.32,33.32,1491340.0
2015-11-30 15:30:00,33.32,33.41,33.32,33.34,1749840.0,33.32,33.41,33.32,33.34,1749840.0
2015-11-30 15:40:00,33.35,33.39,33.33,33.38,1458300.0,33.35,33.39,33.33,33.38,1458300.0
2015-11-30 15:50:00,33.38,33.38,33.23,33.24,9590160.0,33.38,33.38,33.23,33.24,9590160.0
2015-12-01 09:30:00,33.69,33.7,33.47,33.54,6529600.0,33.69,33.7,33.47,33.54,6529600.0
2015-12-01 09:40:00,33.54,33.64,33.5,33.6,2597960.0,33.54,33.64,33.5,33.6,2597960.0
2015-12-01 09:50:00,33.59,33.65,33.56,33.62,2287240.0,33.59,33.65,33.56,33.62,2287240.0
2015-12-01 10:00:00,33.6,33.63,33.5,33.59,1666120.0,33.6,33.63,33.5,33.59,1666120.0
2015-12-01 10:10:00,33.58,33.73,33.51,33.66,4004860.0,33.58,33.73,33.51,33.66,4004860.0
2015-12-01 10:20:00,33.65,33.66,33.54,33.55,1606520.0,33.65,33.66,33.54,33.55,1606520.0
2015-12-01 10:30:00,33.56,33.57,33.39,33.5,2728720.0,33.56,33.57,33.39,33.5,2728720.0
2015-12-01 10:40:00,33.52,33.6,33.49,33.54,1370540.0,33.52,33.6,33.49,33.54,1370540.0
2015-12-01 10:50:00,33.56,33.63,33.5,33.52,1357260.0,33.56,33.63,33.5,33.52,1357260.0
2015-12-01 11:00:00,33.54,33.57,33.48,33.5,779740.0,33.54,33.57,33.48,33.5,779740.0
2015-12-01 11:10:00,33.5,33.53,33.47,33.53,955120.0,33.5,33.53,33.47,33.53,955120.0
2015-12-01 11:20:00,33.52,33.71,33.51,33.67,2326600.0,33.52,33.71,33.51,33.67,2326600.0
2015-12-01 11:30:00,33.68,33.75,33.67,33.67,1938860.0,33.68,33.75,33.67,33.67,1938860.0
2015-12-01 11:40:00,33.67,33.79,33.67,33.79,2032080.0,33.67,33.79,33.67,33.79,2032080.0
2015-12-01 11:50:00,33.79,33.81,33.75,33.78,1745320.0,33.79,33.81,33.75,33.78,1745320.0
2015-12-01 12:00:00,33.77,33.8,33.75,33.79,929740.0,33.77,33.8,33.75,33.79,929740.0
2015-12-01 12:10:00,33.78,33.9,33.76,33.9,1614480.0,33.78,33.9,33.76,33.9,1614480.0
2015-12-01 12:20:00,33.89,33.96,33.89,33.93,1672100.0,33.89,33.96,33.89,33.93,1672100.0
2015-12-01 12:30:00,33.93,34.02,33.92,33.97,2588660.0,33.93,34.02,33.92,33.97,2588660.0
2015-12-01 12:40:00,33.97,34.05,33.94,34.01,1900800.0,33.97,34.05,33.94,34.01,1900800.0
2015-12-01 12:50:00,34.02,34.02,33.98,34.0,1019500.0,34.02,34.02,33.98,34.0,1019500.0
2015-12-01 13:00:00,33.99,34.01,33.94,33.95,1079760.0,33.99,34.01,33.94,33.95,1079760.0
2015-12-01 13:10:00,33.96,34.0,33.95,33.95,927220.0,33.96,34.0,33.95,33.95,927220.0
2015-12-01 13:20:00,33.95,33.98,33.92,33.95,940400.0,33.95,33.98,33.92,33.95,940400.0
2015-12-01 13:30:00,33.94,33.95,33.89,33.89,1391420.0,33.94,33.95,33.89,33.89,1391420.0
2015-12-01 13:40:00,33.89,33.95,33.85,33.87,1484260.0,33.89,33.95,33.85,33.87,1484260.0
2015-12-01 13:50:00,33.87,33.92,33.87,33.88,1559980.0,33.87,33.92,33.87,33.88,1559980.0
2015-12-01 14:00:00,33.88,33.98,33.86,33.96,1431500.0,33.88,33.98,33.86,33.96,1431500.0
2015-12-01 14:10:00,33.97,34.0,33.96,33.99,1536600.0,33.97,34.0,33.96,33.99,1536600.0
2015-12-01 14:20:00,34.0,34.01,33.96,33.99,1327960.0,34.0,34.01,33.96,33.99,1327960.0
2015-12-01 14:30:00,34.0,34.02,33.96,33.97,1901440.0,34.0,34.02,33.96,33.97,1901440.0
2015-12-01 14:40:00,33.96,33.99,33.93,33.98,1245440.0,33.96,33.99,33.93,33.98,1245440.0
2015-12-01 14:50:00,33.98,33.99,33.94,33.96,1084840.0,33.98,33.99,33.94,33.96,1084840.0
2015-12-01 15:00:00,33.97,33.99,33.93,33.96,1327880.0,33.97,33.99,33.93,33.96,1327880.0
2015-12-01 15:10:00,33.97,33.98,33.89,33.92,1315860.0,33.97,33.98,33.89,33.92,1315860.0
2015-12-01 15:20:00,33.92,33.96,33.89,33.96,844860.0,33.92,33.96,33.89,33.96,844860.0
2015-12-01 15:30:00,33.96,33.97,33.91,33.92,1146280.0,33.96,33.97,33.91,33.92,1146280.0
2015-12-01 15:40:00,33.92,33.98,33.92,33.94,1443400.0,33.92,33.98,33.92,33.94,1443400.0
2015-12-01 15:50:00,33.95,33.98,33.93,33.95,3534760.0,33.95,33.98,33.93,33.95,3534760.0
2015-12-02 09:30:00,34.05,34.08,33.91,33.94,4041020.0,34.05,34.08,33.91,33.94,4041020.0
2015-12-02 09:40:00,33.94,34.03,33.86,33.99,3021740.0,33.94,34.03,33.86,33.99,3021740.0
2015-12-02 09:50:00,33.99,34.24,33.99,34.2,4565280.0,33.99,34.24,33.99,34.2,4565280.0
2015-12-02 10:00:00,34.19,34.21,34.03,34.07,2769620.0,34.19,34.21,34.03,34.07,2769620.0
2015-12-02 10:10:00,34.07,34.19,34.07,34.15,1483980.0,34.07,34.19,34.07,34.15,1483980.0
2015-12-02 10:20:00,34.16,34.23,34.13,34.2,1606680.0,34.16,34.23,34.13,34.2,1606680.0
2015-12-02 10:30:00,34.2,34.22,34.13,34.19,1410180.0,34.2,34.22,34.13,34.19,1410180.0
2015-12-02 10:40:00,34.19,34.24,34.16,34.16,1282980.0,34.19,34.24,34.16,34.16,1282980.0
2015-12-02 10:50:00,34.16,34.18,34.07,34.08,1555020.0,34.16,34.18,34.07,34.08,1555020.0
2015-12-02 11:00:00,34.08,34.1,34.02,34.09,1498920.0,34.08,34.1,34.02,34.09,1498920.0
2015-12-02 11:10:00,34.08,34.1,33.86,33.9,1894740.0,34.08,34.1,33.86,33.9,1894740.0
2015-12-02 11:20:00,33.9,34.02,33.9,33.99,1610120.0,33.9,34.02,33.9,33.99,1610120.0
2015-12-02 11:30:00,33.99,34.05,33.97,34.04,878840.0,33.99,34.05,33.97,34.04,878840.0
2015-12-02 11:40:00,34.05,34.15,34.02,34.09,1809220.0,34.05,34.15,34.02,34.09,1809220.0
2015-12-02 11:50:00,34.1,34.12,34.05,34.11,595520.0,34.1,34.12,34.05,34.11,595520.0
2015-12-02 12:00:00,34.1,34.2,34.1,34.14,1584000.0,34.1,34.2,34.1,34.14,1584000.0
2015-12-02 12:10:00,34.12,34.14,34.06,34.07,961140.0,34.12,34.14,34.06,34.07,961140.0
2015-12-02 12:20:00,34.08,34.12,34.03,34.1,1499840.0,34.08,34.12,34.03,34.1,1499840.0
2015-12-02 12:30:00,34.1,34.12,34.04,34.08,1392540.0,34.1,34.12,34.04,34.08,1392540.0
2015-12-02 12:40:00,34.09,34.1,34.06,34.07,954960.0,34.09,34.1,34.06,34.07,954960.0
2015-12-02 12:50:00,34.07,34.14,34.07,34.12,1041740.0,34.07,34.14,34.07,34.12,1041740.0
2015-12-02 13:00:00,34.11,34.14,34.04,34.06,1032520.0,34.11,34.14,34.04,34.06,1032520.0
2015-12-02 13:10:00,34.05,34.11,34.05,34.09,928260.0,34.05,34.11,34.05,34.09,928260.0
2015-12-02 13:20:00,34.09,34.13,34.07,34.11,940320.0,34.09,34.13,34.07,34.11,940320.0
2015-12-02 13:30:00,34.12,34.15,34.08,34.08,1309600.0,34.12,34.15,34.08,34.08,1309600.0
2015-12-02 13:40:00,34.08,34.13,34.07,34.09,757720.0,34.08,34.13,34.07,34.09,757720.0
2015-12-02 13:50:00,34.09,34.1,33.98,34.0,1254840.0,34.09,34.1,33.98,34.0,1254840.0
2015-12-02 14:00:00,34.0,34.0,33.89,33.9,1617200.0,34.0,34.0,33.89,33.9,1617200.0
2015-12-02 14:10:00,33.88,33.91,33.81,33.83,1874820.0,33.88,33.91,33.81,33.83,1874820.0
2015-12-02 14:20:00,33.83,33.97,33.82,33.93,1572560.0,33.83,33.97,33.82,33.93,1572560.0
2015-12-02 14:30:00,33.9,33.9,33.84,33.88,647680.0,33.9,33.9,33.84,33.88,647680.0
2015-12-02 14:40:00,33.87,33.92,33.76,33.77,1469040.0,33.87,33.92,33.76,33.77,1469040.0
2015-12-02 14:50:00,33.77,33.83,33.71,33.73,1236580.0,33.77,33.83,33.71,33.73,1236580.0
2015-12-02 15:00:00,33.74,33.83,33.71,33.83,1436960.0,33.74,33.83,33.71,33.83,1436960.0
2015-12-02 15:10:00,33.83,33.87,33.8,33.84,1125260.0,33.83,33.87,33.8,33.84,1125260.0
2015-12-02 15:20:00,33.83,33.9,33.82,33.86,1036460.0,33.83,33.9,33.82,33.86,1036460.0
2015-12-02 15:30:00,33.85,33.9,33.76,33.77,1570320.0,33.85,33.9,33.76,33.77,1570320.0
2015-12-02 15:40:00,33.77,33.84,33.75,33.76,1558940.0,33.77,33.84,33.75,33.76,1558940.0
2015-12-02 15:50:00,33.75,33.82,33.73,33.82,3022760.0,33.75,33.82,33.73,33.82,3022760.0
2015-12-03 09:30:00,33.97,34.05,33.83,33.87,3652320.0,33.97,34.05,33.83,33.87,3652320.0
2015-12-03 09:40:00,33.89,33.9,33.76,33.76,2210760.0,33.89,33.9,33.76,33.76,2210760.0
2015-12-03 09:50:00,33.77,34.0,33.77,33.91,2417080.0,33.77,34.0,33.77,33.91,2417080.0
2015-12-03 10:00:00,33.93,33.96,33.81,33.89,1657240.0,33.93,33.96,33.81,33.89,1657240.0
2015-12-03 10:10:00,33.88,34.0,33.81,33.93,2029460.0,33.88,34.0,33.81,33.93,2029460.0
2015-12-03 10:20:00,33.91,33.97,33.83,33.92,1263360.0,33.91,33.97,33.83,33.92,1263360.0
2015-12-03 10:30:00,33.89,33.98,33.83,33.83,1188040.0,33.89,33.98,33.83,33.83,1188040.0
2015-12-03 10:40:00,33.82,33.97,33.82,33.95,990220.0,33.82,33.97,33.82,33.95,990220.0
2015-12-03 10:50:00,33.96,33.97,33.9,33.91,640600.0,33.96,33.97,33.9,33.91,640600.0
2015-12-03 11:00:00,33.91,34.03,33.9,33.99,1457480.0,33.91,34.03,33.9,33.99,1457480.0
2015-12-03 11:10:00,34.01,34.14,34.0,34.08,2699800.0,34.01,34.14,34.0,34.08,2699800.0
2015-12-03 11:20:00,34.08,34.11,34.04,34.07,1526620.0,34.08,34.11,34.04,34.07,1526620.0
2015-12-03 11:30:00,34.05,34.05,33.92,33.96,885020.0,34.05,34.05,33.92,33.96,885020.0
2015-12-03 11:40:00,33.96,33.97,33.9,33.93,583420.0,33.96,33.97,33.9,33.93,583420.0
2015-12-03 11:50:00,33.92,33.99,33.89,33.98,1124040.0,33.92,33.99,33.89,33.98,1124040.0
2015-12-03 12:00:00,33.98,33.99,33.79,33.8,1578260.0,33.98,33.99,33.79,33.8,1578260.0
2015-12-03 12:10:00,33.81,33.83,33.65,33.66,1915060.0,33.81,33.83,33.65,33.66,1915060.0
2015-12-03 12:20:00,33.67,33.74,33.52,33.62,2180140.0,33.67,33.74,33.52,33.62,2180140.0
2015-12-03 12:30:00,33.62,33.69,33.55,33.67,1499100.0,33.62,33.69,33.55,33.67,1499100.0
2015-12-03 12:40:00,33.66,33.69,33.62,33.64,1159620.0,33.66,33.69,33.62,33.64,1159620.0
2015-12-03 12:50:00,33.63,33.68,33.56,33.58,876960.0,33.63,33.68,33.56,33.58,876960.0
2015-12-03 13:00:00,33.57,33.58,33.4,33.44,2850020.0,33.57,33.58,33.4,33.44,2850020.0
2015-12-03 13:10:00,33.44,33.53,33.43,33.5,1893600.0,33.44,33.53,33.43,33.5,1893600.0
2015-12-03 13:20:00,33.49,33.59,33.48,33.54,1311040.0,33.49,33.59,33.48,33.54,1311040.0
2015-12-03 13:30:00,33.52,33.53,33.41,33.44,753300.0,33.52,33.53,33.41,33.44,753300.0
2015-12-03 13:40:00,33.43,33.46,33.34,33.36,2468980.0,33.43,33.46,33.34,33.36,2468980.0
2015-12-03 13:50:00,33.36,33.44,33.35,33.38,1127500.0,33.36,33.44,33.35,33.38,1127500.0
2015-12-03 14:00:00,33.4,33.43,33.33,33.4,1784880.0,33.4,33.43,33.33,33.4,1784880.0
2015-12-03 14:10:00,33.39,33.49,33.39,33.45,1024060.0,33.39,33.49,33.39,33.45,1024060.0
2015-12-03 14:20:00,33.44,33.48,33.34,33.39,1624060.0,33.44,33.48,33.34,33.39,1624060.0
2015-12-03 14:30:00,33.38,33.38,33.3,33.32,2002600.0,33.38,33.38,33.3,33.32,2002600.0
2015-12-03 14:40:00,33.31,33.33,33.2,33.26,2314760.0,33.31,33.33,33.2,33.26,2314760.0
2015-12-03 14:50:00,33.28,33.33,33.25,33.32,1678680.0,33.28,33.33,33.25,33.32,1678680.0
2015-12-03 15:00:00,33.32,33.35,33.27,33.3,1947900.0,33.32,33.35,33.27,33.3,1947900.0
2015-12-03 15:10:00,33.3,33.32,33.13,33.17,2856580.0,33.3,33.32,33.13,33.17,2856580.0
2015-12-03 15:20:00,33.17,33.25,33.13,33.2,2036220.0,33.17,33.25,33.13,33.2,2036220.0
2015-12-03 15:30:00,33.19,33.31,33.07,33.3,2964740.0,33.19,33.31,33.07,33.3,2964740.0
2015-12-03 15:40:00,33.31,33.39,33.26,33.38,2619460.0,33.31,33.39,33.26,33.38,2619460.0
2015-12-03 15:50:00,33.37,33.38,33.29,33.33,4425360.0,33.37,33.38,33.29,33.33,4425360.0
2015-12-04 09:30:00,33.41,33.47,33.07,33.27,5812460.0,33.41,33.47,33.07,33.27,5812460.0
2015-12-04 09:40:00,33.29,33.38,33.15,33.33,3176040.0,33.29,33.38,33.15,33.33,3176040.0
2015-12-04 09:50:00,33.33,33.38,33.21,33.23,2801360.0,33.33,33.38,33.21,33.23,2801360.0
2015-12-04 10:00:00,33.22,33.3,33.19,33.2,1937900.0,33.22,33.3,33.19,33.2,1937900.0
2015-12-04 10:10:00,33.2,33.37,33.2,33.29,2243900.0,33.2,33.37,33.2,33.29,2243900.0
2015-12-04 10:20:00,33.28,33.32,33.17,33.18,1864060.0,33.28,33.32,33.17,33.18,1864060.0
2015-12-04 10:30:00,33.19,33.34,33.13,33.33,1800100.0,33.19,33.34,33.13,33.33,1800100.0
2015-12-04 10:40:00,33.34,33.34,33.26,33.33,2002600.0,33.34,33.34,33.26,33.33,2002600.0
2015-12-04 10:50:00,33.33,33.69,33.32,33.66,4949700.0,33.33,33.69,33.32,33.66,4949700.0
2015-12-04 11:00:00,33.67,33.74,33.58,33.61,3146020.0,33.67,33.74,33.58,33.61,3146020.0
2015-12-04 11:10:00,33.6,33.67,33.58,33.59,1727360.0,33.6,33.67,33.58,33.59,1727360.0
2015-12-04 11:20:00,33.6,33.62,33.52,33.53,1769620.0,33.6,33.62,33.52,33.53,1769620.0
2015-12-04 11:30:00,33.53,33.57,33.51,33.53,1273100.0,33.53,33.57,33.51,33.53,1273100.0
2015-12-04 11:40:00,33.54,33.55,33.46,33.47,1434420.0,33.54,33.55,33.46,33.47,1434420.0
2015-12-04 11:50:00,33.48,33.52,33.46,33.5,1060720.0,33.48,33.52,33.46,33.5,1060720.0
2015-12-04 12:00:00,33.5,33.62,33.48,33.6,1029300.0,33.5,33.62,33.48,33.6,1029300.0
2015-12-04 12:10:00,33.6,33.63,33.54,33.54,1238500.0,33.6,33.63,33.54,33.54,1238500.0
2015-12-04 12:20:00,33.56,33.59,33.51,33.53,833760.0,33.56,33.59,33.51,33.53,833760.0
2015-12-04 12:30:00,33.55,33.63,33.55,33.61,1098940.0,33.55,33.63,33.55,33.61,1098940.0
2015-12-04 12:40:00,33.62,33.65,33.58,33.62,719380.0,33.62,33.65,33.58,33.62,719380.0
2015-12-04 12:50:00,33.62,33.69,33.61,33.68,1359640.0,33.62,33.69,33.61,33.68,1359640.0
2015-12-04 13:00:00,33.69,33.71,33.65,33.71,1072520.0,33.69,33.71,33.65,33.71,1072520.0
2015-12-04 13:10:00,33.7,33.72,33.61,33.61,760300.0,33.7,33.72,33.61,33.61,760300.0
2015-12-04 13:20:00,33.61,33.65,33.59,33.65,1179920.0,33.61,33.65,33.59,33.65,1179920.0
2015-12-04 13:30:00,33.65,33.66,33.6,33.64,825780.0,33.65,33.66,33.6,33.64,825780.0
2015-12-04 13:40:00,33.64,33.71,33.63,33.66,712420.0,33.64,33.71,33.63,33.66,712420.0
2015-12-04 13:50:00,33.66,33.69,33.64,33.67,1079100.0,33.66,33.69,33.64,33.67,1079100.0
2015-12-04 14:00:00,33.69,33.7,33.63,33.64,674420.0,33.69,33.7,33.63,33.64,674420.0
2015-12-04 14:10:00,33.64,33.65,33.56,33.57,985640.0,33.64,33.65,33.56,33.57,985640.0
2015-12-04 14:20:00,33.56,33.61,33.54,33.57,1129860.0,33.56,33.61,33.54,33.57,1129860.0
2015-12-04 14:30:00,33.58,33.62,33.56,33.59,1034540.0,33.58,33.62,33.56,33.59,1034540.0
2015-12-04 14:40:00,33.59,33.64,33.59,33.64,874360.0,33.59,33.64,33.59,33.64,874360.0
2015-12-04 14:50:00,33.64,33.66,33.62,33.64,791080.0,33.64,33.66,33.62,33.64,791080.0
2015-12-04 15:00:00,33.64,33.65,33.56,33.62,1155900.0,33.64,33.65,33.56,33.62,1155900.0
2015-12-04 15:10:00,33.62,33.63,33.58,33.6,1067700.0,33.62,33.63,33.58,33.6,1067700.0
2015-12-04 15:20:00,33.59,33.62,33.57,33.6,701940.0,33.59,33.62,33.57,33.6,701940.0
2015-12-04 15:30:00,33.61,33.62,33.57,33.58,884820.0,33.61,33.62,33.57,33.58,884820.0
2015-12-04 15:40:00,33.58,33.61,33.58,33.6,1529300.0,33.58,33.61,33.58,33.6,1529300.0
2015-12-04 15:50:00,33.6,33.65,33.59,33.63,5276380.0,33.6,33.65,33.59,33.63,5276380.0
2015-12-07 09:30:00,33.74,33.77,33.61,33.62,4084880.0,33.74,33.77,33.61,33.62,4084880.0
2015-12-07 09:40:00,33.63,33.63,33.45,33.46,2828020.0,33.63,33.63,33.45,33.46,2828020.0
2015-12-07 09:50:00,33.45,33.48,33.38,33.42,2230320.0,33.45,33.48,33.38,33.42,2230320.0
2015-12-07 10:00:00,33.41,33.42,33.33,33.35,2225220.0,33.41,33.42,33.33,33.35,2225220.0
2015-12-07 10:10:00,33.37,33.46,33.34,33.44,1406780.0,33.37,33.46,33.34,33.44,1406780.0
2015-12-07 10:20:00,33.43,33.45,33.23,33.25,2999120.0,33.43,33.45,33.23,33.25,2999120.0
2015-12-07 10:30:00,33.26,33.29,33.2,33.27,2105740.0,33.26,33.29,33.2,33.27,2105740.0
2015-12-07 10:40:00,33.28,33.37,33.25,33.29,1686660.0,33.28,33.37,33.25,33.29,1686660.0
2015-12-07 10:50:00,33.27,33.29,33.16,33.23,1508500.0,33.27,33.29,33.16,33.23,1508500.0
2015-12-07 11:00:00,33.24,33.26,33.19,33.25,832960.0,33.24,33.26,33.19,33.25,832960.0
2015-12-07 11:10:00,33.26,33.26,33.17,33.2,1252980.0,33.26,33.26,33.17,33.2,1252980.0
2015-12-07 11:20:00,33.2,33.22,33.03,33.03,2003620.0,33.2,33.22,33.03,33.03,2003620.0
2015-12-07 11:30:00,33.04,33.19,33.02,33.17,1549920.0,33.04,33.19,33.02,33.17,1549920.0
2015-12-07 11:40:00,33.17,33.23,33.16,33.21,1109660.0,33.17,33.23,33.16,33.21,1109660.0
2015-12-07 11:50:00,33.22,33.33,33.22,33.28,1093480.0,33.22,33.33,33.22,33.28,1093480.0
2015-12-07 12:00:00,33.29,33.3,33.24,33.26,1221520.0,33.29,33.3,33.24,33.26,1221520.0
2015-12-07 12:10:00,33.26,33.34,33.25,33.33,628900.0,33.26,33.34,33.25,33.33,628900.0
2015-12-07 12:20:00,33.31,33.33,33.27,33.28,485820.0,33.31,33.33,33.27,33.28,485820.0
2015-12-07 12:30:00,33.28,33.28,33.21,33.23,514660.0,33.28,33.28,33.21,33.23,514660.0
2015-12-07 12:40:00,33.21,33.22,33.17,33.17,983240.0,33.21,33.22,33.17,33.17,983240.0
2015-12-07 12:50:00,33.17,33.21,33.12,33.12,593820.0,33.17,33.21,33.12,33.12,593820.0
2015-12-07 13:00:00,33.12,33.27,33.1,33.25,1351200.0,33.12,33.27,33.1,33.25,1351200.0
2015-12-07 13:10:00,33.25,33.26,33.19,33.24,1284900.0,33.25,33.26,33.19,33.24,1284900.0
2015-12-07 13:20:00,33.24,33.37,33.22,33.36,1183880.0,33.24,33.37,33.22,33.36,1183880.0
2015-12-07 13:30:00,33.35,33.39,33.3,33.34,956440.0,33.35,33.39,33.3,33.34,956440.0
2015-12-07 13:40:00,33.34,33.34,33.27,33.28,804900.0,33.34,33.34,33.27,33.28,804900.0
2015-12-07 13:50:00,33.27,33.36,33.27,33.36,993160.0,33.27,33.36,33.27,33.36,993160.0
2015-12-07 14:00:00,33.37,33.5,33.35,33.46,2286120.0,33.37,33.5,33.35,33.46,2286120.0
2015-12-07 14:10:00,33.45,33.46,33.36,33.39,1052500.0,33.45,33.46,33.36,33.39,1052500.0
2015-12-07 14:20:00,33.39,33.42,33.35,33.37,613200.0,33.39,33.42,33.35,33.37,613200.0
2015-12-07 14:30:00,33.39,33.46,33.34,33.4,845400.0,33.39,33.46,33.34,33.4,845400.0
2015-12-07 14:40:00,33.4,33.4,33.25,33.29,1033260.0,33.4,33.4,33.25,33.29,1033260.0
2015-12-07 14:50:00,33.29,33.34,33.21,33.24,768380.0,33.29,33.34,33.21,33.24,768380.0
2015-12-07 15:00:00,33.24,33.28,33.21,33.27,1085980.0,33.24,33.28,33.21,33.27,1085980.0
2015-12-07 15:10:00,33.28,33.3,33.23,33.3,618100.0,33.28,33.3,33.23,33.3,618100.0
2015-12-07 15:20:00,33.3,33.33,33.27,33.3,911320.0,33.3,33.33,33.27,33.3,911320.0
2015-12-07 15:30:00,33.3,33.33,33.28,33.33,783020.0,33.3,33.33,33.28,33.33,783020.0
2015-12-07 15:40:00,33.33,33.46,33.33,33.46,1558740.0,33.33,33.46,33.33,33.46,1558740.0
2015-12-07 15:50:00,33.46,33.5,33.44,33.49,4400440.0,33.46,33.5,33.44,33.49,4400440.0
2015-12-08 09:30:00,33.16,33.29,33.12,33.15,4143700.0,33.16,33.29,33.12,33.15,4143700.0
2015-12-08 09:40:00,33.18,33.3,32.99,33.21,4167320.0,33.18,33.3,32.99,33.21,4167320.0
2015-12-08 09:50:00,33.21,33.23,33.08,33.14,1440080.0,33.21,33.23,33.08,33.14,1440080.0
2015-12-08 10:00:00,33.13,33.35,33.11,33.32,1751960.0,33.13,33.35,33.11,33.32,1751960.0
2015-12-08 10:10:00,33.33,33.33,33.16,33.18,861380.0,33.33,33.33,33.16,33.18,861380.0
2015-12-08 10:20:00,33.18,33.31,33.15,33.31,1049720.0,33.18,33.31,33.15,33.31,1049720.0
2015-12-08 10:30:00,33.29,33.45,33.25,33.38,1655980.0,33.29,33.45,33.25,33.38,1655980.0
2015-12-08 10:40:00,33.39,33.54,33.39,33.49,1886160.0,33.39,33.54,33.39,33.49,1886160.0
2015-12-08 10:50:00,33.48,33.56,33.41,33.55,1608900.0,33.48,33.56,33.41,33.55,1608900.0
2015-12-08 11:00:00,33.55,33.69,33.55,33.61,2096680.0,33.55,33.69,33.55,33.61,2096680.0
2015-12-08 11:10:00,33.61,33.66,33.57,33.65,1748740.0,33.61,33.66,33.57,33.65,1748740.0
2015-12-08 11:20:00,33.66,33.73,33.55,33.56,1223140.0,33.66,33.73,33.55,33.56,1223140.0
2015-12-08 11:30:00,33.55,33.58,33.51,33.53,1171260.0,33.55,33.58,33.51,33.53,1171260.0
2015-12-08 11:40:00,33.53,33.6,33.53,33.55,705460.0,33.53,33.6,33.53,33.55,705460.0
2015-12-08 11:50:00,33.55,33.7,33.51,33.69,1587320.0,33.55,33.7,33.51,33.69,1587320.0
2015-12-08 12:00:00,33.68,33.71,33.57,33.65,1435140.0,33.68,33.71,33.57,33.65,1435140.0
2015-12-08 12:10:00,33.65,33.7,33.59,33.61,675060.0,33.65,33.7,33.59,33.61,675060.0
2015-12-08 12:20:00,33.62,33.66,33.6,33.63,665360.0,33.62,33.66,33.6,33.63,665360.0
2015-12-08 12:30:00,33.63,33.68,33.61,33.68,361660.0,33.63,33.68,33.61,33.68,361660.0
2015-12-08 12:40:00,33.68,33.76,33.65,33.66,1247000.0,33.68,33.76,33.65,33.66,1247000.0
2015-12-08 12:50:00,33.66,33.76,33.65,33.75,621900.0,33.66,33.76,33.65,33.75,621900.0
2015-12-08 13:00:00,33.75,33.75,33.65,33.68,469900.0,33.75,33.75,33.65,33.68,469900.0
2015-12-08 13:10:00,33.67,33.7,33.62,33.62,541960.0,33.67,33.7,33.62,33.62,541960.0
2015-12-08 13:20:00,33.63,33.71,33.61,33.68,727580.0,33.63,33.71,33.61,33.68,727580.0
2015-12-08 13:30:00,33.69,33.77,33.69,33.73,779980.0,33.69,33.77,33.69,33.73,779980.0
2015-12-08 13:40:00,33.72,33.73,33.69,33.7,219060.0,33.72,33.73,33.69,33.7,219060.0
2015-12-08 13:50:00,33.69,33.77,33.67,33.75,522780.0,33.69,33.77,33.67,33.75,522780.0
2015-12-08 14:00:00,33.74,33.87,33.74,33.87,1509460.0,33.74,33.87,33.74,33.87,1509460.0
2015-12-08 14:10:00,33.86,33.91,33.84,33.91,1148940.0,33.86,33.91,33.84,33.91,1148940.0
2015-12-08 14:20:00,33.9,33.92,33.79,33.84,1241280.0,33.9,33.92,33.79,33.84,1241280.0
2015-12-08 14:30:00,33.83,33.9,33.83,33.9,1128520.0,33.83,33.9,33.83,33.9,1128520.0
2015-12-08 14:40:00,33.9,33.99,33.88,33.93,2403960.0,33.9,33.99,33.88,33.93,2403960.0
2015-12-08 14:50:00,33.93,33.94,33.89,33.93,1036480.0,33.93,33.94,33.89,33.93,1036480.0
2015-12-08 15:00:00,33.93,34.0,33.86,33.98,1364340.0,33.93,34.0,33.86,33.98,1364340.0
2015-12-08 15:10:00,33.98,33.98,33.9,33.9,1347340.0,33.98,33.98,33.9,33.9,1347340.0
2015-12-08 15:20:00,33.9,33.93,33.85,33.88,1565240.0,33.9,33.93,33.85,33.88,1565240.0
2015-12-08 15:30:00,33.85,33.91,33.82,33.89,1063920.0,33.85,33.91,33.82,33.89,1063920.0
2015-12-08 15:40:00,33.89,33.89,33.83,33.87,1413540.0,33.89,33.89,33.83,33.87,1413540.0
2015-12-08 15:50:00,33.88,33.93,33.86,33.86,2975660.0,33.88,33.93,33.86,33.86,2975660.0
2015-12-09 09:30:00,33.9,33.95,33.63,33.78,4389440.0,33.9,33.95,33.63,33.78,4389440.0
2015-12-09 09:40:00,33.78,33.85,33.66,33.78,2812300.0,33.78,33.85,33.66,33.78,2812300.0
2015-12-09 09:50:00,33.79,33.88,33.71,33.77,2162140.0,33.79,33.88,33.71,33.77,2162140.0
2015-12-09 10:00:00,33.77,33.84,33.72,33.77,1217840.0,33.77,33.84,33.72,33.77,1217840.0
2015-12-09 10:10:00,33.77,33.87,33.75,33.77,1199140.0,33.77,33.87,33.75,33.77,1199140.0
2015-12-09 10:20:00,33.77,33.83,33.75,33.75,988240.0,33.77,33.83,33.75,33.75,988240.0
2015-12-09 10:30:00,33.78,33.83,33.73,33.77,1256320.0,33.78,33.83,33.73,33.77,1256320.0
2015-12-09 10:40:00,33.79,33.82,33.73,33.74,509500.0,33.79,33.82,33.73,33.74,509500.0
2015-12-09 10:50:00,33.73,33.77,33.69,33.75,845160.0,33.73,33.77,33.69,33.75,845160.0
2015-12-09 11:00:00,33.76,33.76,33.66,33.68,849760.0,33.76,33.76,33.66,33.68,849760.0
2015-12-09 11:10:00,33.69,33.73,33.63,33.64,1274640.0,33.69,33.73,33.63,33.64,1274640.0
2015-12-09 11:20:00,33.64,33.65,33.55,33.58,1041820.0,33.64,33.65,33.55,33.58,1041820.0
2015-12-09 11:30:00,33.58,33.63,33.54,33.57,817860.0,33.58,33.63,33.54,33.57,817860.0
2015-12-09 11:40:00,33.58,33.58,33.38,33.42,1542380.0,33.58,33.58,33.38,33.42,1542380.0
2015-12-09 11:50:00,33.42,33.45,33.33,33.34,2256000.0,33.42,33.45,33.33,33.34,2256000.0
2015-12-09 12:00:00,33.33,33.55,33.3,33.49,1975160.0,33.33,33.55,33.3,33.49,1975160.0
2015-12-09 12:10:00,33.49,33.53,33.35,33.37,1102720.0,33.49,33.53,33.35,33.37,1102720.0
2015-12-09 12:20:00,33.38,33.4,33.27,33.3,2333280.0,33.38,33.4,33.27,33.3,2333280.0
2015-12-09 12:30:00,33.29,33.29,33.14,33.16,2286980.0,33.29,33.29,33.14,33.16,2286980.0
2015-12-09 12:40:00,33.15,33.3,33.1,33.28,2432120.0,33.15,33.3,33.1,33.28,2432120.0
2015-12-09 12:50:00,33.27,33.28,33.1,33.11,2037660.0,33.27,33.28,33.1,33.11,2037660.0
2015-12-09 13:00:00,33.12,33.2,32.97,32.99,3327140.0,33.12,33.2,32.97,32.99,3327140.0
2015-12-09 13:10:00,32.99,33.06,32.94,33.0,2807940.0,32.99,33.06,32.94,33.0,2807940.0
2015-12-09 13:20:00,32.99,33.01,32.87,32.89,1946060.0,32.99,33.01,32.87,32.89,1946060.0
2015-12-09 13:30:00,32.9,32.97,32.78,32.94,2810440.0,32.9,32.97,32.78,32.94,2810440.0
2015-12-09 13:40:00,32.95,33.11,32.94,33.08,1936780.0,32.95,33.11,32.94,33.08,1936780.0
2015-12-09 13:50:00,33.1,33.22,33.09,33.15,3092760.0,33.1,33.22,33.09,33.15,3092760.0
2015-12-09 14:00:00,33.15,33.17,33.04,33.05,2263700.0,33.15,33.17,33.04,33.05,2263700.0
2015-12-09 14:10:00,33.06,33.08,32.96,32.98,1390060.0,33.06,33.08,32.96,32.98,1390060.0
2015-12-09 14:20:00,32.99,33.03,32.95,32.98,1226100.0,32.99,33.03,32.95,32.98,1226100.0
2015-12-09 14:30:00,32.97,33.06,32.9,33.04,1590200.0,32.97,33.06,32.9,33.04,1590200.0
2015-12-09 14:40:00,33.05,33.13,33.03,33.09,1505380.0,33.05,33.13,33.03,33.09,1505380.0
2015-12-09 14:50:00,33.08,33.2,33.05,33.14,2010080.0,33.08,33.2,33.05,33.14,2010080.0
2015-12-09 15:00:00,33.13,33.23,33.11,33.18,1584760.0,33.13,33.23,33.11,33.18,1584760.0
2015-12-09 15:10:00,33.18,33.22,33.15,33.2,1231600.0,33.18,33.22,33.15,33.2,1231600.0
2015-12-09 15:20:00,33.21,33.3,33.18,33.25,2776920.0,33.21,33.3,33.18,33.25,2776920.0
2015-12-09 15:30:00,33.25,33.29,33.2,33.2,1923060.0,33.25,33.29,33.2,33.2,1923060.0
2015-12-09 15:40:00,33.21,33.24,33.12,33.12,2137500.0,33.21,33.24,33.12,33.12,2137500.0
2015-12-09 15:50:00,33.12,33.24,33.12,33.24,5713620.0,33.12,33.24,33.12,33.24,5713620.0
2015-12-10 09:30:00,33.28,33.35,33.02,33.29,4228040.0,33.28,33.35,33.02,33.29,4228040.0
2015-12-10 09:40:00,33.31,33.36,33.2,33.23,2851400.0,33.31,33.36,33.2,33.23,2851400.0
2015-12-10 09:50:00,33.22,33.26,33.02,33.06,2305280.0,33.22,33.26,33.02,33.06,2305280.0
2015-12-10 10:00:00,33.09,33.15,32.98,33.12,2189860.0,33.09,33.15,32.98,33.12,2189860.0
2015-12-10 10:10:00,33.09,33.26,33.0,33.22,2511320.0,33.09,33.26,33.0,33.22,2511320.0
2015-12-10 10:20:00,33.22,33.3,33.17,33.23,1096660.0,33.22,33.3,33.17,33.23,1096660.0
2015-12-10 10:30:00,33.23,33.32,33.17,33.32,1273280.0,33.23,33.32,33.17,33.32,1273280.0
2015-12-10 10:40:00,33.32,33.43,33.25,33.34,2247680.0,33.32,33.43,33.25,33.34,2247680.0
2015-12-10 10:50:00,33.34,33.37,33.18,33.19,1374260.0,33.34,33.37,33.18,33.19,1374260.0
2015-12-10 11:00:00,33.18,33.24,33.17,33.21,828720.0,33.18,33.24,33.17,33.21,828720.0
2015-12-10 11:10:00,33.21,33.21,33.15,33.19,729900.0,33.21,33.21,33.15,33.19,729900.0
2015-12-10 11:20:00,33.19,33.22,33.17,33.19,1064420.0,33.19,33.22,33.17,33.19,1064420.0
2015-12-10 11:30:00,33.19,33.19,33.11,33.13,802240.0,33.19,33.19,33.11,33.13,802240.0
2015-12-10 11:40:00,33.13,33.19,33.11,33.18,463880.0,33.13,33.19,33.11,33.18,463880.0
2015-12-10 11:50:00,33.17,33.2,33.14,33.19,452860.0,33.17,33.2,33.14,33.19,452860.0
2015-12-10 12:00:00,33.18,33.19,33.11,33.13,462440.0,33.18,33.19,33.11,33.13,462440.0
2015-12-10 12:10:00,33.13,33.13,33.04,33.06,1305100.0,33.13,33.13,33.04,33.06,1305100.0
2015-12-10 12:20:00,33.06,33.17,33.05,33.17,644220.0,33.06,33.17,33.05,33.17,644220.0
2015-12-10 12:30:00,33.17,33.18,33.11,33.15,394720.0,33.17,33.18,33.11,33.15,394720.0
2015-12-10 12:40:00,33.16,33.23,33.14,33.22,884920.0,33.16,33.23,33.14,33.22,884920.0
2015-12-10 12:50:00,33.21,33.24,33.17,33.21,1095280.0,33.21,33.24,33.17,33.21,1095280.0
2015-12-10 13:00:00,33.22,33.24,33.17,33.19,1162780.0,33.22,33.24,33.17,33.19,1162780.0
2015-12-10 13:10:00,33.18,33.23,33.17,33.21,947240.0,33.18,33.23,33.17,33.21,947240.0
2015-12-10 13:20:00,33.2,33.23,33.18,33.2,784400.0,33.2,33.23,33.18,33.2,784400.0
2015-12-10 13:30:00,33.2,33.24,33.19,33.24,462000.0,33.2,33.24,33.19,33.24,462000.0
2015-12-10 13:40:00,33.23,33.24,33.2,33.2,739160.0,33.23,33.24,33.2,33.2,739160.0
2015-12-10 13:50:00,33.2,33.22,33.17,33.18,667480.0,33.2,33.22,33.17,33.18,667480.0
2015-12-10 14:00:00,33.19,33.22,33.15,33.21,1159800.0,33.19,33.22,33.15,33.21,1159800.0
2015-12-10 14:10:00,33.2,33.22,33.15,33.2,792340.0,33.2,33.22,33.15,33.2,792340.0
2015-12-10 14:20:00,33.21,33.26,33.18,33.24,1247280.0,33.21,33.26,33.18,33.24,1247280.0
2015-12-10 14:30:00,33.25,33.26,33.21,33.24,1501320.0,33.25,33.26,33.21,33.24,1501320.0
2015-12-10 14:40:00,33.26,33.31,33.25,33.26,1699040.0,33.26,33.31,33.25,33.26,1699040.0
2015-12-10 14:50:00,33.26,33.28,33.22,33.24,1378780.0,33.26,33.28,33.22,33.24,1378780.0
2015-12-10 15:00:00,33.23,33.25,33.16,33.17,1393340.0,33.23,33.25,33.16,33.17,1393340.0
2015-12-10 15:10:00,33.16,33.18,33.06,33.08,1341220.0,33.16,33.18,33.06,33.08,1341220.0
2015-12-10 15:20:00,33.07,33.11,33.03,33.09,1145840.0,33.07,33.11,33.03,33.09,1145840.0
2015-12-10 15:30:00,33.09,33.11,33.05,33.08,768980.0,33.09,33.11,33.05,33.08,768980.0
2015-12-10 15:40:00,33.07,33.13,33.07,33.1,1331860.0,33.07,33.13,33.07,33.1,1331860.0
2015-12-10 15:50:00,33.09,33.13,33.03,33.11,2902380.0,33.09,33.13,33.03,33.11,2902380.0
2015-12-11 09:30:00,32.56,32.89,32.55,32.76,6128280.0,32.56,32.89,32.55,32.76,6128280.0
2015-12-11 09:40:00,32.76,32.81,32.55,32.57,4334020.0,32.76,32.81,32.55,32.57,4334020.0
2015-12-11 09:50:00,32.56,32.62,32.54,32.58,2692780.0,32.56,32.62,32.54,32.58,2692780.0
2015-12-11 10:00:00,32.59,32.79,32.56,32.67,2431800.0,32.59,32.79,32.56,32.67,2431800.0
2015-12-11 10:10:00,32.7,32.77,32.67,32.75,1162200.0,32.7,32.77,32.67,32.75,1162200.0
2015-12-11 10:20:00,32.75,32.77,32.66,32.73,1270580.0,32.75,32.77,32.66,32.73,1270580.0
2015-12-11 10:30:00,32.74,32.74,32.57,32.59,1608300.0,32.74,32.74,32.57,32.59,1608300.0
2015-12-11 10:40:00,32.6,32.68,32.56,32.62,1390760.0,32.6,32.68,32.56,32.62,1390760.0
2015-12-11 10:50:00,32.6,32.62,32.53,32.55,1467640.0,32.6,32.62,32.53,32.55,1467640.0
2015-12-11 11:00:00,32.55,32.66,32.48,32.62,3227720.0,32.55,32.66,32.48,32.62,3227720.0
2015-12-11 11:10:00,32.61,32.63,32.56,32.58,868480.0,32.61,32.63,32.56,32.58,868480.0
2015-12-11 11:20:00,32.58,32.62,32.49,32.51,1427200.0,32.58,32.62,32.49,32.51,1427200.0
2015-12-11 11:30:00,32.5,32.51,32.41,32.45,2439760.0,32.5,32.51,32.41,32.45,2439760.0
2015-12-11 11:40:00,32.46,32.49,32.38,32.38,2048800.0,32.46,32.49,32.38,32.38,2048800.0
2015-12-11 11:50:00,32.38,32.4,32.26,32.26,2898020.0,32.38,32.4,32.26,32.26,2898020.0
2015-12-11 12:00:00,32.26,32.29,32.18,32.18,2142840.0,32.26,32.29,32.18,32.18,2142840.0
2015-12-11 12:10:00,32.19,32.26,32.14,32.25,1972000.0,32.19,32.26,32.14,32.25,1972000.0
2015-12-11 12:20:00,32.25,32.27,32.19,32.26,1700220.0,32.25,32.27,32.19,32.26,1700220.0
2015-12-11 12:30:00,32.26,32.35,32.23,32.3,1576660.0,32.26,32.35,32.23,32.3,1576660.0
2015-12-11 12:40:00,32.29,32.31,32.25,32.27,1148480.0,32.29,32.31,32.25,32.27,1148480.0
2015-12-11 12:50:00,32.28,32.29,32.2,32.26,1307620.0,32.28,32.29,32.2,32.26,1307620.0
2015-12-11 13:00:00,32.28,32.38,32.26,32.33,1256800.0,32.28,32.38,32.26,32.33,1256800.0
2015-12-11 13:10:00,32.34,32.41,32.31,32.4,936380.0,32.34,32.41,32.31,32.4,936380.0
2015-12-11 13:20:00,32.4,32.41,32.27,32.28,956400.0,32.4,32.41,32.27,32.28,956400.0
2015-12-11 13:30:00,32.27,32.29,32.2,32.25,917660.0,32.27,32.29,32.2,32.25,917660.0
2015-12-11 13:40:00,32.24,32.3,32.22,32.27,1497920.0,32.24,32.3,32.22,32.27,1497920.0
2015-12-11 13:50:00,32.26,32.31,32.25,32.29,780280.0,32.26,32.31,32.25,32.29,780280.0
2015-12-11 14:00:00,32.29,32.31,32.24,32.25,736100.0,32.29,32.31,32.24,32.25,736100.0
2015-12-11 14:10:00,32.26,32.39,32.26,32.39,993200.0,32.26,32.39,32.26,32.39,993200.0
2015-12-11 14:20:00,32.38,32.39,32.34,32.34,1252160.0,32.38,32.39,32.34,32.34,1252160.0
2015-12-11 14:30:00,32.36,32.39,32.32,32.39,925420.0,32.36,32.39,32.32,32.39,925420.0
2015-12-11 14:40:00,32.38,32.39,32.33,32.35,912280.0,32.38,32.39,32.33,32.35,912280.0
2015-12-11 14:50:00,32.35,32.35,32.29,32.32,778340.0,32.35,32.35,32.29,32.32,778340.0
2015-12-11 15:00:00,32.33,32.36,32.21,32.22,1899560.0,32.33,32.36,32.21,32.22,1899560.0
2015-12-11 15:10:00,32.21,32.23,32.12,32.13,2048700.0,32.21,32.23,32.12,32.13,2048700.0
2015-12-11 15:20:00,32.13,32.15,32.03,32.05,2807480.0,32.13,32.15,32.03,32.05,2807480.0
2015-12-11 15:30:00,32.04,32.08,32.02,32.05,3134820.0,32.04,32.08,32.02,32.05,3134820.0
2015-12-11 15:40:00,32.05,32.08,32.01,32.04,3576740.0,32.05,32.08,32.01,32.04,3576740.0
2015-12-11 15:50:00,32.04,32.09,31.98,32.0,5920840.0,32.04,32.09,31.98,32.0,5920840.0
2015-12-14 09:30:00,32.09,32.24,31.98,32.15,3958440.0,32.09,32.24,31.98,32.15,3958440.0
2015-12-14 09:40:00,32.15,32.3,32.11,32.29,2818900.0,32.15,32.3,32.11,32.29,2818900.0
2015-12-14 09:50:00,32.29,32.43,32.16,32.2,2744900.0,32.29,32.43,32.16,32.2,2744900.0
2015-12-14 10:00:00,32.22,32.48,32.2,32.4,2278520.0,32.22,32.48,32.2,32.4,2278520.0
2015-12-14 10:10:00,32.41,32.52,32.26,32.36,2598020.0,32.41,32.52,32.26,32.36,2598020.0
2015-12-14 10:20:00,32.33,32.35,32.18,32.21,1501840.0,32.33,32.35,32.18,32.21,1501840.0
2015-12-14 10:30:00,32.22,32.27,32.16,32.27,2167740.0,32.22,32.27,32.16,32.27,2167740.0
2015-12-14 10:40:00,32.28,32.42,32.24,32.33,1440700.0,32.28,32.42,32.24,32.33,1440700.0
2015-12-14 10:50:00,32.33,32.4,32.3,32.37,605920.0,32.33,32.4,32.3,32.37,605920.0
2015-12-14 11:00:00,32.37,32.39,32.32,32.33,542380.0,32.37,32.39,32.32,32.33,542380.0
2015-12-14 11:10:00,32.33,32.34,32.1,32.17,1034480.0,32.33,32.34,32.1,32.17,1034480.0
2015-12-14 11:20:00,32.17,32.23,32.08,32.13,1324400.0,32.17,32.23,32.08,32.13,1324400.0
2015-12-14 11:30:00,32.11,32.11,31.76,31.85,2878900.0,32.11,32.11,31.76,31.85,2878900.0
2015-12-14 11:40:00,31.85,32.02,31.85,31.99,1314540.0,31.85,32.02,31.85,31.99,1314540.0
2015-12-14 11:50:00,31.98,32.15,31.95,32.15,996480.0,31.98,32.15,31.95,32.15,996480.0
2015-12-14 12:00:00,32.14,32.33,32.11,32.33,1290380.0,32.14,32.33,32.11,32.33,1290380.0
2015-12-14 12:10:00,32.3,32.39,32.26,32.36,1454380.0,32.3,32.39,32.26,32.36,1454380.0
2015-12-14 12:20:00,32.35,32.45,32.27,32.39,1099000.0,32.35,32.45,32.27,32.39,1099000.0
2015-12-14 12:30:00,32.4,32.41,32.33,32.35,846100.0,32.4,32.41,32.33,32.35,846100.0
2015-12-14 12:40:00,32.34,32.35,32.2,32.21,875880.0,32.34,32.35,32.2,32.21,875880.0
2015-12-14 12:50:00,32.21,32.46,32.21,32.45,1012900.0,32.21,32.46,32.21,32.45,1012900.0
2015-12-14 13:00:00,32.44,32.47,32.35,32.4,852860.0,32.44,32.47,32.35,32.4,852860.0
2015-12-14 13:10:00,32.4,32.45,32.34,32.39,867140.0,32.4,32.45,32.34,32.39,867140.0
2015-12-14 13:20:00,32.39,32.41,32.28,32.31,480760.0,32.39,32.41,32.28,32.31,480760.0
2015-12-14 13:30:00,32.3,32.37,32.27,32.31,472400.0,32.3,32.37,32.27,32.31,472400.0
2015-12-14 13:40:00,32.31,32.32,32.26,32.3,352040.0,32.31,32.32,32.26,32.3,352040.0
2015-12-14 13:50:00,32.27,32.4,32.26,32.4,678340.0,32.27,32.4,32.26,32.4,678340.0
2015-12-14 14:00:00,32.39,32.41,32.31,32.39,673900.0,32.39,32.41,32.31,32.39,673900.0
2015-12-14 14:10:00,32.39,32.5,32.37,32.45,1254100.0,32.39,32.5,32.37,32.45,1254100.0
2015-12-14 14:20:00,32.45,32.45,32.38,32.39,625380.0,32.45,32.45,32.38,32.39,625380.0
2015-12-14 14:30:00,32.4,32.42,32.35,32.41,470820.0,32.4,32.42,32.35,32.41,470820.0
2015-12-14 14:40:00,32.42,32.58,32.42,32.58,1174720.0,32.42,32.58,32.42,32.58,1174720.0
2015-12-14 14:50:00,32.58,32.74,32.56,32.59,2289460.0,32.58,32.74,32.56,32.59,2289460.0
2015-12-14 15:00:00,32.6,32.74,32.58,32.7,1674780.0,32.6,32.74,32.58,32.7,1674780.0
2015-12-14 15:10:00,32.71,32.76,32.61,32.7,1752620.0,32.71,32.76,32.61,32.7,1752620.0
2015-12-14 15:20:00,32.74,32.77,32.7,32.75,1297780.0,32.74,32.77,32.7,32.75,1297780.0
2015-12-14 15:30:00,32.75,32.82,32.71,32.78,1872640.0,32.75,32.82,32.71,32.78,1872640.0
2015-12-14 15:40:00,32.78,32.8,32.68,32.8,1980880.0,32.78,32.8,32.68,32.8,1980880.0
2015-12-14 15:50:00,32.79,32.93,32.78,32.89,5814120.0,32.79,32.93,32.78,32.89,5814120.0
2015-12-15 09:30:00,33.29,33.41,33.15,33.31,8765820.0,33.29,33.41,33.15,33.31,8765820.0
2015-12-15 09:40:00,33.3,33.57,33.3,33.57,5845120.0,33.3,33.57,33.3,33.57,5845120.0
2015-12-15 09:50:00,33.57,33.58,33.35,33.47,3462180.0,33.57,33.58,33.35,33.47,3462180.0
2015-12-15 10:00:00,33.48,33.5,33.37,33.39,2524500.0,33.48,33.5,33.37,33.39,2524500.0
2015-12-15 10:10:00,33.4,33.48,33.36,33.43,1581220.0,33.4,33.48,33.36,33.43,1581220.0
2015-12-15 10:20:00,33.44,33.54,33.41,33.5,2344100.0,33.44,33.54,33.41,33.5,2344100.0
2015-12-15 10:30:00,33.5,33.52,33.4,33.43,1517520.0,33.5,33.52,33.4,33.43,1517520.0
2015-12-15 10:40:00,33.45,33.55,33.42,33.49,1720240.0,33.45,33.55,33.42,33.49,1720240.0
2015-12-15 10:50:00,33.48,33.49,33.41,33.45,825980.0,33.48,33.49,33.41,33.45,825980.0
2015-12-15 11:00:00,33.46,33.47,33.33,33.38,1148420.0,33.46,33.47,33.33,33.38,1148420.0
2015-12-15 11:10:00,33.38,33.44,33.32,33.4,1210440.0,33.38,33.44,33.32,33.4,1210440.0
2015-12-15 11:20:00,33.39,33.46,33.37,33.44,781320.0,33.39,33.46,33.37,33.44,781320.0
2015-12-15 11:30:00,33.44,33.44,33.34,33.34,734200.0,33.44,33.44,33.34,33.34,734200.0
2015-12-15 11:40:00,33.33,33.36,33.2,33.2,2178700.0,33.33,33.36,33.2,33.2,2178700.0
2015-12-15 11:50:00,33.2,33.31,33.15,33.25,1146500.0,33.2,33.31,33.15,33.25,1146500.0
2015-12-15 12:00:00,33.24,33.35,33.22,33.33,869740.0,33.24,33.35,33.22,33.33,869740.0
2015-12-15 12:10:00,33.33,33.4,33.3,33.36,1223480.0,33.33,33.4,33.3,33.36,1223480.0
2015-12-15 12:20:00,33.37,33.44,33.36,33.42,1059300.0,33.37,33.44,33.36,33.42,1059300.0
2015-12-15 12:30:00,33.41,33.5,33.41,33.45,1661080.0,33.41,33.5,33.41,33.45,1661080.0
2015-12-15 12:40:00,33.45,33.45,33.37,33.39,786220.0,33.45,33.45,33.37,33.39,786220.0
2015-12-15 12:50:00,33.39,33.47,33.37,33.43,843140.0,33.39,33.47,33.37,33.43,843140.0
2015-12-15 13:00:00,33.43,33.44,33.35,33.37,1308600.0,33.43,33.44,33.35,33.37,1308600.0
2015-12-15 13:10:00,33.38,33.42,33.34,33.37,771300.0,33.38,33.42,33.34,33.37,771300.0
2015-12-15 13:20:00,33.37,33.4,33.34,33.35,662160.0,33.37,33.4,33.34,33.35,662160.0
2015-12-15 13:30:00,33.34,33.37,33.27,33.35,692140.0,33.34,33.37,33.27,33.35,692140.0
2015-12-15 13:40:00,33.37,33.4,33.35,33.38,468500.0,33.37,33.4,33.35,33.38,468500.0
2015-12-15 13:50:00,33.38,33.43,33.38,33.39,1224640.0,33.38,33.43,33.38,33.39,1224640.0
2015-12-15 14:00:00,33.39,33.39,33.31,33.35,1012680.0,33.39,33.39,33.31,33.35,1012680.0
2015-12-15 14:10:00,33.36,33.38,33.32,33.35,449740.0,33.36,33.38,33.32,33.35,449740.0
2015-12-15 14:20:00,33.36,33.38,33.3,33.3,593000.0,33.36,33.38,33.3,33.3,593000.0
2015-12-15 14:30:00,33.3,33.37,33.3,33.32,406740.0,33.3,33.37,33.3,33.32,406740.0
2015-12-15 14:40:00,33.32,33.36,33.3,33.32,729920.0,33.32,33.36,33.3,33.32,729920.0
2015-12-15 14:50:00,33.31,33.31,33.21,33.23,1058880.0,33.31,33.31,33.21,33.23,1058880.0
2015-12-15 15:00:00,33.23,33.25,33.12,33.14,1257800.0,33.23,33.25,33.12,33.14,1257800.0
2015-12-15 15:10:00,33.14,33.14,32.87,32.96,2989280.0,33.14,33.14,32.87,32.96,2989280.0
2015-12-15 15:20:00,32.96,33.07,32.94,33.02,1677440.0,32.96,33.07,32.94,33.02,1677440.0
2015-12-15 15:30:00,33.02,33.03,32.93,33.01,2300560.0,33.02,33.03,32.93,33.01,2300560.0
2015-12-15 15:40:00,33.02,33.06,32.98,33.02,1276540.0,33.02,33.06,32.98,33.02,1276540.0
2015-12-15 15:50:00,33.03,33.03,32.93,32.93,3810180.0,33.03,33.03,32.93,32.93,3810180.0
2015-12-16 09:30:00,33.18,33.28,33.1,33.19,2837300.0,33.18,33.28,33.1,33.19,2837300.0
2015-12-16 09:40:00,33.19,33.23,33.06,33.06,1411560.0,33.19,33.23,33.06,33.06,1411560.0
2015-12-16 09:50:00,33.07,33.13,33.01,33.06,1502720.0,33.07,33.13,33.01,33.06,1502720.0
2015-12-16 10:00:00,33.06,33.08,32.97,33.0,1459180.0,33.06,33.08,32.97,33.0,1459180.0
2015-12-16 10:10:00,33.0,33.1,32.97,33.02,1356700.0,33.0,33.1,32.97,33.02,1356700.0
2015-12-16 10:20:00,33.05,33.15,33.04,33.14,890960.0,33.05,33.15,33.04,33.14,890960.0
2015-12-16 10:30:00,33.14,33.19,33.08,33.11,1410900.0,33.14,33.19,33.08,33.11,1410900.0
2015-12-16 10:40:00,33.11,33.23,33.11,33.21,885980.0,33.11,33.23,33.11,33.21,885980.0
2015-12-16 10:50:00,33.2,33.23,33.13,33.2,835100.0,33.2,33.23,33.13,33.2,835100.0
2015-12-16 11:00:00,33.2,33.21,33.15,33.19,1108920.0,33.2,33.21,33.15,33.19,1108920.0
2015-12-16 11:10:00,33.18,33.24,33.17,33.21,578300.0,33.18,33.24,33.17,33.21,578300.0
2015-12-16 11:20:00,33.21,33.22,33.18,33.19,446060.0,33.21,33.22,33.18,33.19,446060.0
2015-12-16 11:30:00,33.18,33.24,33.17,33.22,622960.0,33.18,33.24,33.17,33.22,622960.0
2015-12-16 11:40:00,33.2,33.2,33.17,33.2,1177340.0,33.2,33.2,33.17,33.2,1177340.0
2015-12-16 11:50:00,33.19,33.27,33.19,33.24,919640.0,33.19,33.27,33.19,33.24,919640.0
2015-12-16 12:00:00,33.24,33.27,33.22,33.24,846240.0,33.24,33.27,33.22,33.24,846240.0
2015-12-16 12:10:00,33.23,33.25,33.21,33.23,341120.0,33.23,33.25,33.21,33.23,341120.0
2015-12-16 12:20:00,33.23,33.26,33.22,33.23,587180.0,33.23,33.26,33.22,33.23,587180.0
2015-12-16 12:30:00,33.25,33.31,33.23,33.31,617440.0,33.25,33.31,33.23,33.31,617440.0
2015-12-16 12:40:00,33.31,33.31,33.23,33.24,628540.0,33.31,33.31,33.23,33.24,628540.0
2015-12-16 12:50:00,33.24,33.25,33.17,33.17,729480.0,33.24,33.25,33.17,33.17,729480.0
2015-12-16 13:00:00,33.18,33.2,33.15,33.19,629620.0,33.18,33.2,33.15,33.19,629620.0
2015-12-16 13:10:00,33.19,33.2,33.15,33.17,279860.0,33.19,33.2,33.15,33.17,279860.0
2015-12-16 13:20:00,33.18,33.2,33.16,33.2,314340.0,33.18,33.2,33.16,33.2,314340.0
2015-12-16 13:30:00,33.2,33.21,33.14,33.15,442000.0,33.2,33.21,33.14,33.15,442000.0
2015-12-16 13:40:00,33.14,33.24,33.11,33.22,521480.0,33.14,33.24,33.11,33.22,521480.0
2015-12-16 13:50:00,33.24,33.3,33.21,33.27,656920.0,33.24,33.3,33.21,33.27,656920.0
2015-12-16 14:00:00,33.26,33.52,33.01,33.45,4143660.0,33.26,33.52,33.01,33.45,4143660.0
2015-12-16 14:10:00,33.46,33.46,33.27,33.36,2426740.0,33.46,33.46,33.27,33.36,2426740.0
2015-12-16 14:20:00,33.36,33.4,33.22,33.29,1331160.0,33.36,33.4,33.22,33.29,1331160.0
2015-12-16 14:30:00,33.26,33.33,33.15,33.29,1896860.0,33.26,33.33,33.15,33.29,1896860.0
2015-12-16 14:40:00,33.31,33.48,33.25,33.44,1417460.0,33.31,33.48,33.25,33.44,1417460.0
2015-12-16 14:50:00,33.42,33.8,33.41,33.79,5250400.0,33.42,33.8,33.41,33.79,5250400.0
2015-12-16 15:00:00,33.79,33.83,33.58,33.58,2985760.0,33.79,33.83,33.58,33.58,2985760.0
2015-12-16 15:10:00,33.59,33.74,33.58,33.74,1629660.0,33.59,33.74,33.58,33.74,1629660.0
2015-12-16 15:20:00,33.74,33.83,33.71,33.82,2610180.0,33.74,33.83,33.71,33.82,2610180.0
2015-12-16 15:30:00,33.82,33.87,33.73,33.85,2568280.0,33.82,33.87,33.73,33.85,2568280.0
2015-12-16 15:40:00,33.84,33.86,33.78,33.8,1444980.0,33.84,33.86,33.78,33.8,1444980.0
2015-12-16 15:50:00,33.8,33.86,33.78,33.79,3748580.0,33.8,33.86,33.78,33.79,3748580.0
2015-12-17 09:30:00,34.0,34.09,33.86,33.95,4977180.0,34.0,34.09,33.86,33.95,4977180.0
2015-12-17 09:40:00,33.96,34.13,33.95,34.0,2389580.0,33.96,34.13,33.95,34.0,2389580.0
2015-12-17 09:50:00,34.0,34.04,33.91,33.95,2532060.0,34.0,34.04,33.91,33.95,2532060.0
2015-12-17 10:00:00,33.95,34.01,33.9,33.93,1563140.0,33.95,34.01,33.9,33.93,1563140.0
2015-12-17 10:10:00,33.94,33.94,33.78,33.79,1937160.0,33.94,33.94,33.78,33.79,1937160.0
2015-12-17 10:20:00,33.79,33.93,33.79,33.89,1496440.0,33.79,33.93,33.79,33.89,1496440.0
2015-12-17 10:30:00,33.92,33.96,33.88,33.9,1589760.0,33.92,33.96,33.88,33.9,1589760.0
2015-12-17 10:40:00,33.89,33.94,33.73,33.74,1694360.0,33.89,33.94,33.73,33.74,1694360.0
2015-12-17 10:50:00,33.74,33.79,33.54,33.78,2803000.0,33.74,33.79,33.54,33.78,2803000.0
2015-12-17 11:00:00,33.77,33.85,33.71,33.75,1303960.0,33.77,33.85,33.71,33.75,1303960.0
2015-12-17 11:10:00,33.75,33.83,33.72,33.73,910400.0,33.75,33.83,33.72,33.73,910400.0
2015-12-17 11:20:00,33.72,33.83,33.65,33.83,1558680.0,33.72,33.83,33.65,33.83,1558680.0
2015-12-17 11:30:00,33.81,33.9,33.76,33.88,1075960.0,33.81,33.9,33.76,33.88,1075960.0
2015-12-17 11:40:00,33.87,33.93,33.84,33.93,1692180.0,33.87,33.93,33.84,33.93,1692180.0
2015-12-17 11:50:00,33.93,33.93,33.81,33.85,1306480.0,33.93,33.93,33.81,33.85,1306480.0
2015-12-17 12:00:00,33.88,33.88,33.77,33.86,665960.0,33.88,33.88,33.77,33.86,665960.0
2015-12-17 12:10:00,33.86,33.91,33.83,33.89,438440.0,33.86,33.91,33.83,33.89,438440.0
2015-12-17 12:20:00,33.89,33.9,33.78,33.82,547780.0,33.89,33.9,33.78,33.82,547780.0
2015-12-17 12:30:00,33.83,33.84,33.7,33.7,1114080.0,33.83,33.84,33.7,33.7,1114080.0
2015-12-17 12:40:00,33.71,33.74,33.64,33.67,710540.0,33.71,33.74,33.64,33.67,710540.0
2015-12-17 12:50:00,33.66,33.74,33.65,33.72,465720.0,33.66,33.74,33.65,33.72,465720.0
2015-12-17 13:00:00,33.72,33.73,33.63,33.67,1661300.0,33.72,33.73,33.63,33.67,1661300.0
2015-12-17 13:10:00,33.66,33.78,33.64,33.73,515040.0,33.66,33.78,33.64,33.73,515040.0
2015-12-17 13:20:00,33.71,33.79,33.66,33.69,1599320.0,33.71,33.79,33.66,33.69,1599320.0
2015-12-17 13:30:00,33.69,33.77,33.67,33.77,440240.0,33.69,33.77,33.67,33.77,440240.0
2015-12-17 13:40:00,33.76,33.84,33.74,33.83,872840.0,33.76,33.84,33.74,33.83,872840.0
2015-12-17 13:50:00,33.83,33.83,33.74,33.79,455380.0,33.83,33.83,33.74,33.79,455380.0
2015-12-17 14:00:00,33.8,33.83,33.76,33.77,399180.0,33.8,33.83,33.76,33.77,399180.0
2015-12-17 14:10:00,33.78,33.79,33.69,33.76,610080.0,33.78,33.79,33.69,33.76,610080.0
2015-12-17 14:20:00,33.74,33.78,33.72,33.75,282220.0,33.74,33.78,33.72,33.75,282220.0
2015-12-17 14:30:00,33.74,33.79,33.74,33.78,398820.0,33.74,33.79,33.74,33.78,398820.0
2015-12-17 14:40:00,33.77,33.77,33.66,33.66,603120.0,33.77,33.77,33.66,33.66,603120.0
2015-12-17 14:50:00,33.67,33.72,33.65,33.69,834220.0,33.67,33.72,33.65,33.69,834220.0
2015-12-17 15:00:00,33.71,33.73,33.63,33.66,807680.0,33.71,33.73,33.63,33.66,807680.0
2015-12-17 15:10:00,33.66,33.68,33.61,33.64,699060.0,33.66,33.68,33.61,33.64,699060.0
2015-12-17 15:20:00,33.63,33.7,33.58,33.67,1338940.0,33.63,33.7,33.58,33.67,1338940.0
2015-12-17 15:30:00,33.67,33.77,33.65,33.7,1222460.0,33.67,33.77,33.65,33.7,1222460.0
2015-12-17 15:40:00,33.7,33.72,33.65,33.68,1043860.0,33.7,33.72,33.65,33.68,1043860.0
2015-12-17 15:50:00,33.67,33.69,33.54,33.54,3689000.0,33.67,33.69,33.54,33.54,3689000.0
2015-12-18 09:30:00,33.43,33.72,33.4,33.68,16858960.0,33.43,33.72,33.4,33.68,16858960.0
2015-12-18 09:40:00,33.69,33.84,33.66,33.75,3507040.0,33.69,33.84,33.66,33.75,3507040.0
2015-12-18 09:50:00,33.76,33.84,33.71,33.72,3161740.0,33.76,33.84,33.71,33.72,3161740.0
2015-12-18 10:00:00,33.73,33.73,33.55,33.55,2233080.0,33.73,33.73,33.55,33.55,2233080.0
2015-12-18 10:10:00,33.55,33.65,33.5,33.54,1985280.0,33.55,33.65,33.5,33.54,1985280.0
2015-12-18 10:20:00,33.54,33.67,33.54,33.55,1752920.0,33.54,33.67,33.54,33.55,1752920.0
2015-12-18 10:30:00,33.54,33.58,33.38,33.43,3609180.0,33.54,33.58,33.38,33.43,3609180.0
2015-12-18 10:40:00,33.43,33.43,33.26,33.31,8475840.0,33.43,33.43,33.26,33.31,8475840.0
2015-12-18 10:50:00,33.29,33.51,33.29,33.48,2415560.0,33.29,33.51,33.29,33.48,2415560.0
2015-12-18 11:00:00,33.47,33.57,33.46,33.51,1418980.0,33.47,33.57,33.46,33.51,1418980.0
2015-12-18 11:10:00,33.52,33.62,33.52,33.53,1091800.0,33.52,33.62,33.52,33.53,1091800.0
2015-12-18 11:20:00,33.54,33.56,33.41,33.48,823980.0,33.54,33.56,33.41,33.48,823980.0
2015-12-18 11:30:00,33.47,33.54,33.46,33.53,605360.0,33.47,33.54,33.46,33.53,605360.0
2015-12-18 11:40:00,33.53,33.56,33.41,33.42,1217460.0,33.53,33.56,33.41,33.42,1217460.0
2015-12-18 11:50:00,33.43,33.44,33.36,33.38,1138540.0,33.43,33.44,33.36,33.38,1138540.0
2015-12-18 12:00:00,33.37,33.4,33.33,33.36,1160800.0,33.37,33.4,33.33,33.36,1160800.0
2015-12-18 12:10:00,33.37,33.42,33.32,33.32,892640.0,33.37,33.42,33.32,33.32,892640.0
2015-12-18 12:20:00,33.31,33.36,33.29,33.34,1241740.0,33.31,33.36,33.29,33.34,1241740.0
2015-12-18 12:30:00,33.34,33.36,33.26,33.28,1274280.0,33.34,33.36,33.26,33.28,1274280.0
2015-12-18 12:40:00,33.29,33.37,33.26,33.37,1475520.0,33.29,33.37,33.26,33.37,1475520.0
2015-12-18 12:50:00,33.37,33.39,33.27,33.27,1249820.0,33.37,33.39,33.27,33.27,1249820.0
2015-12-18 13:00:00,33.28,33.38,33.27,33.35,984760.0,33.28,33.38,33.27,33.35,984760.0
2015-12-18 13:10:00,33.35,33.38,33.32,33.36,869180.0,33.35,33.38,33.32,33.36,869180.0
2015-12-18 13:20:00,33.35,33.36,33.29,33.33,894940.0,33.35,33.36,33.29,33.33,894940.0
2015-12-18 13:30:00,33.33,33.36,33.29,33.3,674560.0,33.33,33.36,33.29,33.3,674560.0
2015-12-18 13:40:00,33.31,33.4,33.3,33.34,670300.0,33.31,33.4,33.3,33.34,670300.0
2015-12-18 13:50:00,33.33,33.44,33.33,33.4,770340.0,33.33,33.44,33.33,33.4,770340.0
2015-12-18 14:00:00,33.41,33.46,33.38,33.43,1247460.0,33.41,33.46,33.38,33.43,1247460.0
2015-12-18 14:10:00,33.44,33.44,33.35,33.37,1039360.0,33.44,33.44,33.35,33.37,1039360.0
2015-12-18 14:20:00,33.38,33.49,33.37,33.48,876040.0,33.38,33.49,33.37,33.48,876040.0
2015-12-18 14:30:00,33.48,33.49,33.42,33.44,825560.0,33.48,33.49,33.42,33.44,825560.0
2015-12-18 14:40:00,33.44,33.44,33.36,33.39,748300.0,33.44,33.44,33.36,33.39,748300.0
2015-12-18 14:50:00,33.38,33.44,33.35,33.35,1460440.0,33.38,33.44,33.35,33.35,1460440.0
2015-12-18 15:00:00,33.37,33.44,33.37,33.43,1092960.0,33.37,33.44,33.37,33.43,1092960.0
2015-12-18 15:10:00,33.43,33.45,33.3,33.32,1830780.0,33.43,33.45,33.3,33.32,1830780.0
2015-12-18 15:20:00,33.33,33.36,33.29,33.33,1623880.0,33.33,33.36,33.29,33.33,1623880.0
2015-12-18 15:30:00,33.34,33.42,33.31,33.37,1210800.0,33.34,33.42,33.31,33.37,1210800.0
2015-12-18 15:40:00,33.37,33.44,33.35,33.4,1989960.0,33.37,33.44,33.35,33.4,1989960.0
2015-12-18 15:50:00,33.4,33.41,33.21,33.21,6930560.0,33.4,33.41,33.21,33.21,6930560.0
2015-12-21 09:30:00,33.43,33.44,33.3,33.36,4763560.0,33.43,33.44,33.3,33.36,4763560.0
2015-12-21 09:40:00,33.37,33.4,33.29,33.36,1421080.0,33.37,33.4,33.29,33.36,1421080.0
2015-12-21 09:50:00,33.35,33.35,33.23,33.25,1362280.0,33.35,33.35,33.23,33.25,1362280.0
2015-12-21 10:00:00,33.27,33.44,33.21,33.39,2499320.0,33.27,33.44,33.21,33.39,2499320.0
2015-12-21 10:10:00,33.37,33.49,33.37,33.47,1557320.0,33.37,33.49,33.37,33.47,1557320.0
2015-12-21 10:20:00,33.47,33.49,33.35,33.36,1209720.0,33.47,33.49,33.35,33.36,1209720.0
2015-12-21 10:30:00,33.37,33.47,33.37,33.44,1196020.0,33.37,33.47,33.37,33.44,1196020.0
2015-12-21 10:40:00,33.43,33.44,33.3,33.31,888880.0,33.43,33.44,33.3,33.31,888880.0
2015-12-21 10:50:00,33.31,33.37,33.29,33.35,533000.0,33.31,33.37,33.29,33.35,533000.0
2015-12-21 11:00:00,33.33,33.35,33.23,33.24,1113780.0,33.33,33.35,33.23,33.24,1113780.0
2015-12-21 11:10:00,33.24,33.25,33.21,33.22,890120.0,33.24,33.25,33.21,33.22,890120.0
2015-12-21 11:20:00,33.22,33.28,33.14,33.19,1395460.0,33.22,33.28,33.14,33.19,1395460.0
2015-12-21 11:30:00,33.2,33.21,33.08,33.12,1598600.0,33.2,33.21,33.08,33.12,1598600.0
2015-12-21 11:40:00,33.11,33.13,33.09,33.11,1016920.0,33.11,33.13,33.09,33.11,1016920.0
2015-12-21 11:50:00,33.11,33.19,33.09,33.19,2032020.0,33.11,33.19,33.09,33.19,2032020.0
2015-12-21 12:00:00,33.18,33.24,33.17,33.21,1172480.0,33.18,33.24,33.17,33.21,1172480.0
2015-12-21 12:10:00,33.21,33.21,33.08,33.1,1067400.0,33.21,33.21,33.08,33.1,1067400.0
2015-12-21 12:20:00,33.1,33.15,33.1,33.13,364480.0,33.1,33.15,33.1,33.13,364480.0
2015-12-21 12:30:00,33.13,33.2,33.11,33.14,760660.0,33.13,33.2,33.11,33.14,760660.0
2015-12-21 12:40:00,33.15,33.18,33.1,33.16,717540.0,33.15,33.18,33.1,33.16,717540.0
2015-12-21 12:50:00,33.17,33.21,33.16,33.19,712600.0,33.17,33.21,33.16,33.19,712600.0
2015-12-21 13:00:00,33.19,33.24,33.19,33.19,696200.0,33.19,33.24,33.19,33.19,696200.0
2015-12-21 13:10:00,33.2,33.24,33.19,33.21,295460.0,33.2,33.24,33.19,33.21,295460.0
2015-12-21 13:20:00,33.21,33.24,33.19,33.21,628600.0,33.21,33.24,33.19,33.21,628600.0
2015-12-21 13:30:00,33.2,33.24,33.18,33.21,583820.0,33.2,33.24,33.18,33.21,583820.0
2015-12-21 13:40:00,33.22,33.24,33.2,33.2,260680.0,33.22,33.24,33.2,33.2,260680.0
2015-12-21 13:50:00,33.2,33.22,33.16,33.19,586360.0,33.2,33.22,33.16,33.19,586360.0
2015-12-21 14:00:00,33.19,33.2,33.11,33.14,368400.0,33.19,33.2,33.11,33.14,368400.0
2015-12-21 14:10:00,33.13,33.18,33.12,33.18,247420.0,33.13,33.18,33.12,33.18,247420.0
2015-12-21 14:20:00,33.18,33.19,33.12,33.13,484280.0,33.18,33.19,33.12,33.13,484280.0
2015-12-21 14:30:00,33.12,33.14,33.08,33.11,882580.0,33.12,33.14,33.08,33.11,882580.0
2015-12-21 14:40:00,33.11,33.11,33.02,33.05,1103980.0,33.11,33.11,33.02,33.05,1103980.0
2015-12-21 14:50:00,33.06,33.07,32.97,33.02,1030400.0,33.06,33.07,32.97,33.02,1030400.0
2015-12-21 15:00:00,33.01,33.1,32.98,33.0,667260.0,33.01,33.1,32.98,33.0,667260.0
2015-12-21 15:10:00,33.01,33.02,32.95,32.97,1049680.0,33.01,33.02,32.95,32.97,1049680.0
2015-12-21 15:20:00,32.97,33.0,32.95,32.97,1316320.0,32.97,33.0,32.95,32.97,1316320.0
2015-12-21 15:30:00,32.97,33.05,32.96,33.03,1197760.0,32.97,33.05,32.96,33.03,1197760.0
2015-12-21 15:40:00,33.03,33.1,33.02,33.07,1149360.0,33.03,33.1,33.02,33.07,1149360.0
2015-12-21 15:50:00,33.07,33.23,33.07,33.23,3819580.0,33.07,33.23,33.07,33.23,3819580.0
2015-12-22 09:30:00,33.34,33.42,33.26,33.32,2041600.0,33.34,33.42,33.26,33.32,2041600.0
2015-12-22 09:40:00,33.33,33.38,33.29,33.31,1115540.0,33.33,33.38,33.29,33.31,1115540.0
2015-12-22 09:50:00,33.3,33.4,33.28,33.28,928540.0,33.3,33.4,33.28,33.28,928540.0
2015-12-22 10:00:00,33.28,33.34,33.2,33.3,920360.0,33.28,33.34,33.2,33.3,920360.0
2015-12-22 10:10:00,33.29,33.35,33.21,33.24,932400.0,33.29,33.35,33.21,33.24,932400.0
2015-12-22 10:20:00,33.24,33.38,33.23,33.38,929780.0,33.24,33.38,33.23,33.38,929780.0
2015-12-22 10:30:00,33.38,33.38,33.31,33.37,591620.0,33.38,33.38,33.31,33.37,591620.0
2015-12-22 10:40:00,33.37,33.38,33.27,33.27,1345860.0,33.37,33.38,33.27,33.27,1345860.0
2015-12-22 10:50:00,33.27,33.33,33.27,33.28,676680.0,33.27,33.33,33.27,33.28,676680.0
2015-12-22 11:00:00,33.27,33.31,33.23,33.3,704060.0,33.27,33.31,33.23,33.3,704060.0
2015-12-22 11:10:00,33.31,33.35,33.24,33.24,592160.0,33.31,33.35,33.24,33.24,592160.0
2015-12-22 11:20:00,33.24,33.26,33.18,33.21,696120.0,33.24,33.26,33.18,33.21,696120.0
2015-12-22 11:30:00,33.22,33.28,33.16,33.25,512100.0,33.22,33.28,33.16,33.25,512100.0
2015-12-22 11:40:00,33.26,33.29,33.19,33.21,384780.0,33.26,33.29,33.19,33.21,384780.0
2015-12-22 11:50:00,33.21,33.21,33.13,33.16,648440.0,33.21,33.21,33.13,33.16,648440.0
2015-12-22 12:00:00,33.16,33.17,33.05,33.09,1073000.0,33.16,33.17,33.05,33.09,1073000.0
2015-12-22 12:10:00,33.08,33.1,32.96,33.08,1010740.0,33.08,33.1,32.96,33.08,1010740.0
2015-12-22 12:20:00,33.07,33.08,33.02,33.06,557720.0,33.07,33.08,33.02,33.06,557720.0
2015-12-22 12:30:00,33.06,33.08,33.02,33.03,954760.0,33.06,33.08,33.02,33.03,954760.0
2015-12-22 12:40:00,33.03,33.06,33.01,33.01,510980.0,33.03,33.06,33.01,33.01,510980.0
2015-12-22 12:50:00,33.01,33.11,33.0,33.11,1083280.0,33.01,33.11,33.0,33.11,1083280.0
2015-12-22 13:00:00,33.11,33.13,33.02,33.03,661480.0,33.11,33.13,33.02,33.03,661480.0
2015-12-22 13:10:00,33.02,33.04,32.98,33.03,743740.0,33.02,33.04,32.98,33.03,743740.0
2015-12-22 13:20:00,33.04,33.04,33.01,33.03,655420.0,33.04,33.04,33.01,33.03,655420.0
2015-12-22 13:30:00,33.02,33.04,33.02,33.04,825660.0,33.02,33.04,33.02,33.04,825660.0
2015-12-22 13:40:00,33.04,33.09,33.01,33.08,712220.0,33.04,33.09,33.01,33.08,712220.0
2015-12-22 13:50:00,33.09,33.11,33.06,33.07,874840.0,33.09,33.11,33.06,33.07,874840.0
2015-12-22 14:00:00,33.08,33.09,33.04,33.07,647480.0,33.08,33.09,33.04,33.07,647480.0
2015-12-22 14:10:00,33.08,33.15,33.06,33.15,734400.0,33.08,33.15,33.06,33.15,734400.0
2015-12-22 14:20:00,33.15,33.16,33.1,33.11,722360.0,33.15,33.16,33.1,33.11,722360.0
2015-12-22 14:30:00,33.12,33.2,33.11,33.18,1033120.0,33.12,33.2,33.11,33.18,1033120.0
2015-12-22 14:40:00,33.18,33.2,33.1,33.14,778080.0,33.18,33.2,33.1,33.14,778080.0
2015-12-22 14:50:00,33.13,33.17,33.12,33.14,326160.0,33.13,33.17,33.12,33.14,326160.0
2015-12-22 15:00:00,33.14,33.21,33.11,33.17,722520.0,33.14,33.21,33.11,33.17,722520.0
2015-12-22 15:10:00,33.15,33.16,33.09,33.12,920500.0,33.15,33.16,33.09,33.12,920500.0
2015-12-22 15:20:00,33.13,33.19,33.12,33.16,785380.0,33.13,33.19,33.12,33.16,785380.0
2015-12-22 15:30:00,33.16,33.2,33.16,33.18,700920.0,33.16,33.2,33.16,33.18,700920.0
2015-12-22 15:40:00,33.18,33.19,33.09,33.1,1652660.0,33.18,33.19,33.09,33.1,1652660.0
2015-12-22 15:50:00,33.11,33.17,33.1,33.16,3393620.0,33.11,33.17,33.1,33.16,3393620.0
2015-12-23 09:30:00,33.33,33.33,33.16,33.25,2342920.0,33.33,33.33,33.16,33.25,2342920.0
2015-12-23 09:40:00,33.23,33.28,33.16,33.26,1427660.0,33.23,33.28,33.16,33.26,1427660.0
2015-12-23 09:50:00,33.25,33.28,33.21,33.23,682700.0,33.25,33.28,33.21,33.23,682700.0
2015-12-23 10:00:00,33.23,33.29,33.19,33.2,780320.0,33.23,33.29,33.19,33.2,780320.0
2015-12-23 10:10:00,33.19,33.21,33.1,33.12,1849780.0,33.19,33.21,33.1,33.12,1849780.0
2015-12-23 10:20:00,33.12,33.14,33.08,33.1,1035300.0,33.12,33.14,33.08,33.1,1035300.0
2015-12-23 10:30:00,33.11,33.15,33.05,33.15,1351580.0,33.11,33.15,33.05,33.15,1351580.0
2015-12-23 10:40:00,33.15,33.16,33.02,33.02,1472380.0,33.15,33.16,33.02,33.02,1472380.0
2015-12-23 10:50:00,33.03,33.08,33.01,33.04,1779280.0,33.03,33.08,33.01,33.04,1779280.0
2015-12-23 11:00:00,33.03,33.05,32.91,32.98,2004820.0,33.03,33.05,32.91,32.98,2004820.0
2015-12-23 11:10:00,32.98,32.99,32.86,32.87,1227940.0,32.98,32.99,32.86,32.87,1227940.0
2015-12-23 11:20:00,32.86,32.92,32.83,32.9,1242920.0,32.86,32.92,32.83,32.9,1242920.0
2015-12-23 11:30:00,32.9,32.95,32.88,32.9,644180.0,32.9,32.95,32.88,32.9,644180.0
2015-12-23 11:40:00,32.91,32.97,32.89,32.96,608260.0,32.91,32.97,32.89,32.96,608260.0
2015-12-23 11:50:00,32.97,33.07,32.92,32.98,560600.0,32.97,33.07,32.92,32.98,560600.0
2015-12-23 12:00:00,32.98,33.04,32.95,32.97,1064900.0,32.98,33.04,32.95,32.97,1064900.0
2015-12-23 12:10:00,32.97,33.02,32.9,32.98,1292740.0,32.97,33.02,32.9,32.98,1292740.0
2015-12-23 12:20:00,32.95,32.99,32.93,32.95,685180.0,32.95,32.99,32.93,32.95,685180.0
2015-12-23 12:30:00,32.96,32.96,32.91,32.91,734800.0,32.96,32.96,32.91,32.91,734800.0
2015-12-23 12:40:00,32.92,32.93,32.9,32.91,263000.0,32.92,32.93,32.9,32.91,263000.0
2015-12-23 12:50:00,32.92,32.92,32.87,32.89,576380.0,32.92,32.92,32.87,32.89,576380.0
2015-12-23 13:00:00,32.89,32.93,32.88,32.88,262080.0,32.89,32.93,32.88,32.88,262080.0
2015-12-23 13:10:00,32.89,32.94,32.88,32.92,326860.0,32.89,32.94,32.88,32.92,326860.0
2015-12-23 13:20:00,32.94,33.05,32.93,33.02,765000.0,32.94,33.05,32.93,33.02,765000.0
2015-12-23 13:30:00,33.02,33.03,32.98,32.99,323060.0,33.02,33.03,32.98,32.99,323060.0
2015-12-23 13:40:00,33.0,33.09,33.0,33.06,1524420.0,33.0,33.09,33.0,33.06,1524420.0
2015-12-23 13:50:00,33.07,33.11,33.06,33.1,908320.0,33.07,33.11,33.06,33.1,908320.0
2015-12-23 14:00:00,33.09,33.12,33.09,33.1,1251540.0,33.09,33.12,33.09,33.1,1251540.0
2015-12-23 14:10:00,33.11,33.12,33.09,33.11,1147060.0,33.11,33.12,33.09,33.11,1147060.0
2015-12-23 14:20:00,33.11,33.17,33.11,33.15,1264460.0,33.11,33.17,33.11,33.15,1264460.0
2015-12-23 14:30:00,33.15,33.22,33.15,33.2,1121240.0,33.15,33.22,33.15,33.2,1121240.0
2015-12-23 14:40:00,33.2,33.22,33.18,33.19,838340.0,33.2,33.22,33.18,33.19,838340.0
2015-12-23 14:50:00,33.18,33.23,33.18,33.22,579280.0,33.18,33.23,33.18,33.22,579280.0
2015-12-23 15:00:00,33.22,33.24,33.16,33.17,827180.0,33.22,33.24,33.16,33.17,827180.0
2015-12-23 15:10:00,33.17,33.2,33.15,33.19,586640.0,33.17,33.2,33.15,33.19,586640.0
2015-12-23 15:20:00,33.2,33.22,33.17,33.17,626580.0,33.2,33.22,33.17,33.17,626580.0
2015-12-23 15:30:00,33.17,33.18,33.09,33.12,1024880.0,33.17,33.18,33.09,33.12,1024880.0
2015-12-23 15:40:00,33.11,33.18,33.1,33.14,765420.0,33.11,33.18,33.1,33.14,765420.0
2015-12-23 15:50:00,33.14,33.19,33.14,33.19,2199900.0,33.14,33.19,33.14,33.19,2199900.0
2015-12-24 09:30:00,33.17,33.17,33.07,33.11,1281280.0,33.17,33.17,33.07,33.11,1281280.0
2015-12-24 09:40:00,33.1,33.13,33.05,33.1,864820.0,33.1,33.13,33.05,33.1,864820.0
2015-12-24 09:50:00,33.1,33.13,33.03,33.07,637540.0,33.1,33.13,33.03,33.07,637540.0
2015-12-24 10:00:00,33.08,33.15,33.05,33.07,975420.0,33.08,33.15,33.05,33.07,975420.0
2015-12-24 10:10:00,33.08,33.13,33.08,33.12,1128740.0,33.08,33.13,33.08,33.12,1128740.0
2015-12-24 10:20:00,33.11,33.13,33.09,33.12,515560.0,33.11,33.13,33.09,33.12,515560.0
2015-12-24 10:30:00,33.12,33.12,33.05,33.07,446300.0,33.12,33.12,33.05,33.07,446300.0
2015-12-24 10:40:00,33.08,33.11,33.06,33.09,280100.0,33.08,33.11,33.06,33.09,280100.0
2015-12-24 10:50:00,33.09,33.09,33.06,33.09,345320.0,33.09,33.09,33.06,33.09,345320.0
2015-12-24 11:00:00,33.08,33.13,33.07,33.13,553800.0,33.08,33.13,33.07,33.13,553800.0
2015-12-24 11:10:00,33.13,33.18,33.12,33.15,1019480.0,33.13,33.18,33.12,33.15,1019480.0
2015-12-24 11:20:00,33.14,33.18,33.14,33.15,858840.0,33.14,33.18,33.14,33.15,858840.0
2015-12-24 11:30:00,33.16,33.16,33.11,33.15,397720.0,33.16,33.16,33.11,33.15,397720.0
2015-12-24 11:40:00,33.16,33.2,33.15,33.2,1173140.0,33.16,33.2,33.15,33.2,1173140.0
2015-12-24 11:50:00,33.2,33.23,33.18,33.2,861620.0,33.2,33.23,33.18,33.2,861620.0
2015-12-24 12:00:00,33.22,33.22,33.19,33.2,277620.0,33.22,33.22,33.19,33.2,277620.0
2015-12-24 12:10:00,33.19,33.2,33.18,33.19,533960.0,33.19,33.2,33.18,33.19,533960.0
2015-12-24 12:20:00,33.19,33.2,33.18,33.2,339620.0,33.19,33.2,33.18,33.2,339620.0
2015-12-24 12:30:00,33.2,33.21,33.19,33.21,542800.0,33.2,33.21,33.19,33.21,542800.0
2015-12-24 12:40:00,33.21,33.22,33.18,33.19,664500.0,33.21,33.22,33.18,33.19,664500.0
2015-12-24 12:50:00,33.18,33.2,33.13,33.14,1527180.0,33.18,33.2,33.13,33.14,1527180.0
2015-12-28 09:30:00,33.28,33.43,33.27,33.39,4635140.0,33.28,33.43,33.27,33.39,4635140.0
2015-12-28 09:40:00,33.4,33.51,33.33,33.51,4027920.0,33.4,33.51,33.33,33.51,4027920.0
2015-12-28 09:50:00,33.51,33.62,33.48,33.54,2854960.0,33.51,33.62,33.48,33.54,2854960.0
2015-12-28 10:00:00,33.54,33.55,33.45,33.52,1864180.0,33.54,33.55,33.45,33.52,1864180.0
2015-12-28 10:10:00,33.51,33.54,33.47,33.49,1343140.0,33.51,33.54,33.47,33.49,1343140.0
2015-12-28 10:20:00,33.49,33.58,33.45,33.54,1843460.0,33.49,33.58,33.45,33.54,1843460.0
2015-12-28 10:30:00,33.54,33.55,33.46,33.5,1138720.0,33.54,33.55,33.46,33.5,1138720.0
2015-12-28 10:40:00,33.5,33.52,33.42,33.43,727620.0,33.5,33.52,33.42,33.43,727620.0
2015-12-28 10:50:00,33.42,33.43,33.36,33.38,1504500.0,33.42,33.43,33.36,33.38,1504500.0
2015-12-28 11:00:00,33.37,33.44,33.36,33.36,1031160.0,33.37,33.44,33.36,33.36,1031160.0
2015-12-28 11:10:00,33.36,33.38,33.33,33.38,558320.0,33.36,33.38,33.33,33.38,558320.0
2015-12-28 11:20:00,33.37,33.4,33.3,33.32,801640.0,33.37,33.4,33.3,33.32,801640.0
2015-12-28 11:30:00,33.33,33.4,33.31,33.39,696300.0,33.33,33.4,33.31,33.39,696300.0
2015-12-28 11:40:00,33.38,33.42,33.35,33.4,487380.0,33.38,33.42,33.35,33.4,487380.0
2015-12-28 11:50:00,33.41,33.46,33.39,33.4,606360.0,33.41,33.46,33.39,33.4,606360.0
2015-12-28 12:00:00,33.39,33.44,33.39,33.41,319360.0,33.39,33.44,33.39,33.41,319360.0
2015-12-28 12:10:00,33.42,33.42,33.36,33.4,387300.0,33.42,33.42,33.36,33.4,387300.0
2015-12-28 12:20:00,33.4,33.4,33.35,33.38,253640.0,33.4,33.4,33.35,33.38,253640.0
2015-12-28 12:30:00,33.39,33.43,33.36,33.42,294280.0,33.39,33.43,33.36,33.42,294280.0
2015-12-28 12:40:00,33.43,33.44,33.39,33.43,373720.0,33.43,33.44,33.39,33.43,373720.0
2015-12-28 12:50:00,33.43,33.46,33.41,33.41,1280340.0,33.43,33.46,33.41,33.41,1280340.0
2015-12-28 13:00:00,33.42,33.46,33.39,33.44,841840.0,33.42,33.46,33.39,33.44,841840.0
2015-12-28 13:10:00,33.44,33.53,33.42,33.5,1124980.0,33.44,33.53,33.42,33.5,1124980.0
2015-12-28 13:20:00,33.49,33.52,33.49,33.51,1065620.0,33.49,33.52,33.49,33.51,1065620.0
2015-12-28 13:30:00,33.51,33.58,33.5,33.58,1042440.0,33.51,33.58,33.5,33.58,1042440.0
2015-12-28 13:40:00,33.57,33.6,33.57,33.6,663640.0,33.57,33.6,33.57,33.6,663640.0
2015-12-28 13:50:00,33.6,33.65,33.56,33.62,2082780.0,33.6,33.65,33.56,33.62,2082780.0
2015-12-28 14:00:00,33.62,33.66,33.59,33.66,1109300.0,33.62,33.66,33.59,33.66,1109300.0
2015-12-28 14:10:00,33.65,33.67,33.63,33.66,708160.0,33.65,33.67,33.63,33.66,708160.0
2015-12-28 14:20:00,33.66,33.72,33.66,33.7,1007240.0,33.66,33.72,33.66,33.7,1007240.0
2015-12-28 14:30:00,33.71,33.72,33.67,33.69,849360.0,33.71,33.72,33.67,33.69,849360.0
2015-12-28 14:40:00,33.69,33.7,33.62,33.64,692720.0,33.69,33.7,33.62,33.64,692720.0
2015-12-28 14:50:00,33.63,33.66,33.62,33.65,698940.0,33.63,33.66,33.62,33.65,698940.0
2015-12-28 15:00:00,33.65,33.69,33.62,33.64,504240.0,33.65,33.69,33.62,33.64,504240.0
2015-12-28 15:10:00,33.64,33.66,33.6,33.63,627380.0,33.64,33.66,33.6,33.63,627380.0
2015-12-28 15:20:00,33.63,33.7,33.63,33.69,1034900.0,33.63,33.7,33.63,33.69,1034900.0
2015-12-28 15:30:00,33.69,33.71,33.67,33.68,853460.0,33.69,33.71,33.67,33.68,853460.0
2015-12-28 15:40:00,33.68,33.7,33.65,33.68,1100440.0,33.68,33.7,33.65,33.68,1100440.0
2015-12-28 15:50:00,33.69,33.77,33.68,33.76,4720760.0,33.69,33.77,33.68,33.76,4720760.0
2015-12-29 09:30:00,33.9,34.11,33.89,34.08,6815300.0,33.9,34.11,33.89,34.08,6815300.0
2015-12-29 09:40:00,34.08,34.1,34.0,34.06,3592860.0,34.08,34.1,34.0,34.06,3592860.0
2015-12-29 09:50:00,34.07,34.3,34.06,34.3,5276740.0,34.07,34.3,34.06,34.3,5276740.0
2015-12-29 10:00:00,34.3,34.49,34.28,34.44,5349820.0,34.3,34.49,34.28,34.44,5349820.0
2015-12-29 10:10:00,34.43,34.48,34.35,34.36,4041180.0,34.43,34.48,34.35,34.36,4041180.0
2015-12-29 10:20:00,34.37,34.39,34.33,34.34,1990880.0,34.37,34.39,34.33,34.34,1990880.0
2015-12-29 10:30:00,34.36,34.37,34.27,34.3,2202800.0,34.36,34.37,34.27,34.3,2202800.0
2015-12-29 10:40:00,34.3,34.33,34.27,34.27,1710180.0,34.3,34.33,34.27,34.27,1710180.0
2015-12-29 10:50:00,34.27,34.38,34.24,34.37,2380680.0,34.27,34.38,34.24,34.37,2380680.0
2015-12-29 11:00:00,34.38,34.6,34.37,34.42,2470500.0,34.38,34.6,34.37,34.42,2470500.0
2015-12-29 11:10:00,34.42,34.52,34.38,34.52,2109720.0,34.42,34.52,34.38,34.52,2109720.0
2015-12-29 11:20:00,34.51,34.59,34.51,34.54,2986120.0,34.51,34.59,34.51,34.54,2986120.0
2015-12-29 11:30:00,34.53,34.64,34.5,34.55,3425140.0,34.53,34.64,34.5,34.55,3425140.0
2015-12-29 11:40:00,34.56,34.56,34.49,34.51,2032240.0,34.56,34.56,34.49,34.51,2032240.0
2015-12-29 11:50:00,34.51,34.64,34.48,34.63,1765880.0,34.51,34.64,34.48,34.63,1765880.0
2015-12-29 12:00:00,34.63,34.73,34.61,34.67,2346640.0,34.63,34.73,34.61,34.67,2346640.0
2015-12-29 12:10:00,34.67,34.74,34.65,34.66,1484560.0,34.67,34.74,34.65,34.66,1484560.0
2015-12-29 12:20:00,34.66,34.67,34.57,34.6,2362800.0,34.66,34.67,34.57,34.6,2362800.0
2015-12-29 12:30:00,34.6,34.66,34.56,34.65,1364800.0,34.6,34.66,34.56,34.65,1364800.0
2015-12-29 12:40:00,34.66,34.69,34.63,34.63,1714760.0,34.66,34.69,34.63,34.63,1714760.0
2015-12-29 12:50:00,34.63,34.65,34.58,34.6,1269280.0,34.63,34.65,34.58,34.6,1269280.0
2015-12-29 13:00:00,34.6,34.64,34.57,34.63,1358200.0,34.6,34.64,34.57,34.63,1358200.0
2015-12-29 13:10:00,34.64,34.66,34.58,34.64,950340.0,34.64,34.66,34.58,34.64,950340.0
2015-12-29 13:20:00,34.64,34.67,34.62,34.65,1594920.0,34.64,34.67,34.62,34.65,1594920.0
2015-12-29 13:30:00,34.66,34.66,34.61,34.62,773140.0,34.66,34.66,34.61,34.62,773140.0
2015-12-29 13:40:00,34.62,34.69,34.61,34.67,993640.0,34.62,34.69,34.61,34.67,993640.0
2015-12-29 13:50:00,34.68,34.72,34.66,34.7,980480.0,34.68,34.72,34.66,34.7,980480.0
2015-12-29 14:00:00,34.7,34.75,34.68,34.72,1386920.0,34.7,34.75,34.68,34.72,1386920.0
2015-12-29 14:10:00,34.71,34.71,34.65,34.68,1161400.0,34.71,34.71,34.65,34.68,1161400.0
2015-12-29 14:20:00,34.68,34.72,34.64,34.72,1130740.0,34.68,34.72,34.64,34.72,1130740.0
2015-12-29 14:30:00,34.72,34.72,34.65,34.7,1098720.0,34.72,34.72,34.65,34.7,1098720.0
2015-12-29 14:40:00,34.7,34.79,34.67,34.76,1996140.0,34.7,34.79,34.67,34.76,1996140.0
2015-12-29 14:50:00,34.76,34.79,34.72,34.79,1517480.0,34.76,34.79,34.72,34.79,1517480.0
2015-12-29 15:00:00,34.78,34.82,34.71,34.74,2486640.0,34.78,34.82,34.71,34.74,2486640.0
2015-12-29 15:10:00,34.75,34.76,34.69,34.69,1720260.0,34.75,34.76,34.69,34.69,1720260.0
2015-12-29 15:20:00,34.69,34.76,34.69,34.76,1045860.0,34.69,34.76,34.69,34.76,1045860.0
2015-12-29 15:30:00,34.76,34.77,34.71,34.71,1586340.0,34.76,34.77,34.71,34.71,1586340.0
2015-12-29 15:40:00,34.71,34.75,34.68,34.7,2291260.0,34.71,34.75,34.68,34.7,2291260.0
2015-12-29 15:50:00,34.69,34.74,34.66,34.7,4729580.0,34.69,34.74,34.66,34.7,4729580.0
2015-12-30 09:30:00,34.59,34.65,34.41,34.48,4188680.0,34.59,34.65,34.41,34.48,4188680.0
2015-12-30 09:40:00,34.49,34.52,34.37,34.46,3359680.0,34.49,34.52,34.37,34.46,3359680.0
2015-12-30 09:50:00,34.47,34.47,34.32,34.36,2370960.0,34.47,34.47,34.32,34.36,2370960.0
2015-12-30 10:00:00,34.37,34.48,34.36,34.44,1595560.0,34.37,34.48,34.36,34.44,1595560.0
2015-12-30 10:10:00,34.43,34.62,34.43,34.56,2020580.0,34.43,34.62,34.43,34.56,2020580.0
2015-12-30 10:20:00,34.57,34.59,34.45,34.47,1352240.0,34.57,34.59,34.45,34.47,1352240.0
2015-12-30 10:30:00,34.47,34.54,34.45,34.49,851900.0,34.47,34.54,34.45,34.49,851900.0
2015-12-30 10:40:00,34.51,34.58,34.47,34.56,1033300.0,34.51,34.58,34.47,34.56,1033300.0
2015-12-30 10:50:00,34.54,34.61,34.52,34.52,878740.0,34.54,34.61,34.52,34.52,878740.0
2015-12-30 11:00:00,34.53,34.57,34.52,34.54,1008280.0,34.53,34.57,34.52,34.54,1008280.0
2015-12-30 11:10:00,34.55,34.58,34.5,34.5,593420.0,34.55,34.58,34.5,34.5,593420.0
2015-12-30 11:20:00,34.5,34.54,34.48,34.53,550340.0,34.5,34.54,34.48,34.53,550340.0
2015-12-30 11:30:00,34.52,34.56,34.51,34.54,713640.0,34.52,34.56,34.51,34.54,713640.0
2015-12-30 11:40:00,34.55,34.57,34.53,34.54,731720.0,34.55,34.57,34.53,34.54,731720.0
2015-12-30 11:50:00,34.54,34.6,34.53,34.59,965260.0,34.54,34.6,34.53,34.59,965260.0
2015-12-30 12:00:00,34.6,34.65,34.59,34.63,979860.0,34.6,34.65,34.59,34.63,979860.0
2015-12-30 12:10:00,34.64,34.68,34.62,34.67,765020.0,34.64,34.68,34.62,34.67,765020.0
2015-12-30 12:20:00,34.67,34.72,34.65,34.72,1047040.0,34.67,34.72,34.65,34.72,1047040.0
2015-12-30 12:30:00,34.71,34.72,34.66,34.66,1327100.0,34.71,34.72,34.66,34.66,1327100.0
2015-12-30 12:40:00,34.66,34.72,34.64,34.69,806120.0,34.66,34.72,34.64,34.69,806120.0
2015-12-30 12:50:00,34.68,34.71,34.65,34.65,697880.0,34.68,34.71,34.65,34.65,697880.0
2015-12-30 13:00:00,34.66,34.69,34.65,34.68,625740.0,34.66,34.69,34.65,34.68,625740.0
2015-12-30 13:10:00,34.67,34.68,34.63,34.66,277600.0,34.67,34.68,34.63,34.66,277600.0
2015-12-30 13:20:00,34.66,34.68,34.64,34.68,628660.0,34.66,34.68,34.64,34.68,628660.0
2015-12-30 13:30:00,34.67,34.72,34.67,34.7,569620.0,34.67,34.72,34.67,34.7,569620.0
2015-12-30 13:40:00,34.7,34.77,34.69,34.76,1439840.0,34.7,34.77,34.69,34.76,1439840.0
2015-12-30 13:50:00,34.75,34.77,34.69,34.71,761080.0,34.75,34.77,34.69,34.71,761080.0
2015-12-30 14:00:00,34.7,34.75,34.68,34.7,1659440.0,34.7,34.75,34.68,34.7,1659440.0
2015-12-30 14:10:00,34.7,34.71,34.67,34.68,757040.0,34.7,34.71,34.67,34.68,757040.0
2015-12-30 14:20:00,34.68,34.7,34.61,34.65,908200.0,34.68,34.7,34.61,34.65,908200.0
2015-12-30 14:30:00,34.65,34.68,34.63,34.68,1227200.0,34.65,34.68,34.63,34.68,1227200.0
2015-12-30 14:40:00,34.68,34.68,34.63,34.68,1749520.0,34.68,34.68,34.63,34.68,1749520.0
2015-12-30 14:50:00,34.68,34.68,34.63,34.64,1837880.0,34.68,34.68,34.63,34.64,1837880.0
2015-12-30 15:00:00,34.65,34.68,34.64,34.65,1392780.0,34.65,34.68,34.64,34.65,1392780.0
2015-12-30 15:10:00,34.66,34.69,34.64,34.66,1986760.0,34.66,34.69,34.64,34.66,1986760.0
2015-12-30 15:20:00,34.66,34.67,34.57,34.58,2264400.0,34.66,34.67,34.57,34.58,2264400.0
2015-12-30 15:30:00,34.57,34.58,34.43,34.52,2274300.0,34.57,34.58,34.43,34.52,2274300.0
2015-12-30 15:40:00,34.51,34.53,34.45,34.47,1394280.0,34.51,34.53,34.45,34.47,1394280.0
2015-12-30 15:50:00,34.48,34.49,34.43,34.46,2805380.0,34.48,34.49,34.43,34.46,2805380.0
2015-12-31 09:30:00,34.3,34.35,34.15,34.3,3745320.0,34.3,34.35,34.15,34.3,3745320.0
2015-12-31 09:40:00,34.3,34.39,34.22,34.28,2006480.0,34.3,34.39,34.22,34.28,2006480.0
2015-12-31 09:50:00,34.25,34.32,34.2,34.32,1152180.0,34.25,34.32,34.2,34.32,1152180.0
2015-12-31 10:00:00,34.31,34.33,34.23,34.26,985440.0,34.31,34.33,34.23,34.26,985440.0
2015-12-31 10:10:00,34.26,34.35,34.26,34.28,1154020.0,34.26,34.35,34.26,34.28,1154020.0
2015-12-31 10:20:00,34.27,34.28,34.21,34.23,1025600.0,34.27,34.28,34.21,34.23,1025600.0
2015-12-31 10:30:00,34.26,34.26,34.15,34.17,1163240.0,34.26,34.26,34.15,34.17,1163240.0
2015-12-31 10:40:00,34.16,34.21,34.13,34.21,1209920.0,34.16,34.21,34.13,34.21,1209920.0
2015-12-31 10:50:00,34.21,34.22,34.16,34.18,582560.0,34.21,34.22,34.16,34.18,582560.0
2015-12-31 11:00:00,34.17,34.22,34.16,34.22,1310240.0,34.17,34.22,34.16,34.22,1310240.0
2015-12-31 11:10:00,34.21,34.29,34.2,34.29,738000.0,34.21,34.29,34.2,34.29,738000.0
2015-12-31 11:20:00,34.28,34.31,34.21,34.24,541780.0,34.28,34.31,34.21,34.24,541780.0
2015-12-31 11:30:00,34.23,34.3,34.21,34.27,513520.0,34.23,34.3,34.21,34.27,513520.0
2015-12-31 11:40:00,34.28,34.31,34.26,34.3,506320.0,34.28,34.31,34.26,34.3,506320.0
2015-12-31 11:50:00,34.3,34.33,34.29,34.32,703800.0,34.3,34.33,34.29,34.32,703800.0
2015-12-31 12:00:00,34.32,34.32,34.25,34.27,1077400.0,34.32,34.32,34.25,34.27,1077400.0
2015-12-31 12:10:00,34.28,34.29,34.25,34.27,427340.0,34.28,34.29,34.25,34.27,427340.0
2015-12-31 12:20:00,34.27,34.28,34.25,34.28,424040.0,34.27,34.28,34.25,34.28,424040.0
2015-12-31 12:30:00,34.28,34.3,34.25,34.29,547220.0,34.28,34.3,34.25,34.29,547220.0
2015-12-31 12:40:00,34.27,34.3,34.27,34.27,653740.0,34.27,34.3,34.27,34.27,653740.0
2015-12-31 12:50:00,34.26,34.29,34.24,34.26,657460.0,34.26,34.29,34.24,34.26,657460.0
2015-12-31 13:00:00,34.25,34.26,34.15,34.16,1274100.0,34.25,34.26,34.15,34.16,1274100.0
2015-12-31 13:10:00,34.16,34.16,34.08,34.13,2104680.0,34.16,34.16,34.08,34.13,2104680.0
2015-12-31 13:20:00,34.13,34.14,34.03,34.12,1991800.0,34.13,34.14,34.03,34.12,1991800.0
2015-12-31 13:30:00,34.12,34.12,34.04,34.11,753380.0,34.12,34.12,34.04,34.11,753380.0
2015-12-31 13:40:00,34.11,34.14,34.07,34.11,1935600.0,34.11,34.14,34.07,34.11,1935600.0
2015-12-31 13:50:00,34.1,34.14,34.08,34.13,841740.0,34.1,34.14,34.08,34.13,841740.0
2015-12-31 14:00:00,34.14,34.14,34.03,34.04,906140.0,34.14,34.14,34.03,34.04,906140.0
2015-12-31 14:10:00,34.03,34.09,34.03,34.04,1089020.0,34.03,34.09,34.03,34.04,1089020.0
2015-12-31 14:20:00,34.04,34.04,33.95,33.98,2372300.0,34.04,34.04,33.95,33.98,2372300.0
2015-12-31 14:30:00,33.97,33.99,33.95,33.96,1911720.0,33.97,33.99,33.95,33.96,1911720.0
2015-12-31 14:40:00,33.96,33.99,33.92,33.97,1288860.0,33.96,33.99,33.92,33.97,1288860.0
2015-12-31 14:50:00,33.97,34.01,33.93,33.98,1462600.0,33.97,34.01,33.93,33.98,1462600.0
2015-12-31 15:00:00,33.96,33.97,33.89,33.89,1307340.0,33.96,33.97,33.89,33.89,1307340.0
2015-12-31 15:10:00,33.89,33.9,33.81,33.9,2457500.0,33.89,33.9,33.81,33.9,2457500.0
2015-12-31 15:20:00,33.9,33.9,33.81,33.83,1714720.0,33.9,33.9,33.81,33.83,1714720.0
2015-12-31 15:30:00,33.83,33.94,33.83,33.92,1785760.0,33.83,33.94,33.83,33.92,1785760.0
2015-12-31 15:40:00,33.91,33.92,33.86,33.9,1874660.0,33.91,33.92,33.86,33.9,1874660.0
2015-12-31 15:50:00,33.89,33.91,33.8,33.82,5631020.0,33.89,33.91,33.8,33.82,5631020.0
2016-01-04 09:30:00,32.81,32.89,32.54,32.63,9874540.0,32.81,32.89,32.54,32.63,9874540.0
2016-01-04 09:40:00,32.63,32.64,32.4,32.55,6868480.0,32.63,32.64,32.4,32.55,6868480.0
2016-01-04 09:50:00,32.55,32.57,32.43,32.45,4124320.0,32.55,32.57,32.43,32.45,4124320.0
2016-01-04 10:00:00,32.44,32.44,32.01,32.07,7787700.0,32.44,32.44,32.01,32.07,7787700.0
2016-01-04 10:10:00,32.07,32.14,31.88,32.03,10300620.0,32.07,32.14,31.88,32.03,10300620.0
2016-01-04 10:20:00,32.03,32.11,32.0,32.03,5104080.0,32.03,32.11,32.0,32.03,5104080.0
2016-01-04 10:30:00,32.05,32.07,31.79,32.0,4522600.0,32.05,32.07,31.79,32.0,4522600.0
2016-01-04 10:40:00,31.99,32.17,31.9,32.15,3891800.0,31.99,32.17,31.9,32.15,3891800.0
2016-01-04 10:50:00,32.15,32.17,31.93,32.0,3083060.0,32.15,32.17,31.93,32.0,3083060.0
2016-01-04 11:00:00,31.99,31.99,31.82,31.85,2753920.0,31.99,31.99,31.82,31.85,2753920.0
2016-01-04 11:10:00,31.87,31.95,31.86,31.88,1886200.0,31.87,31.95,31.86,31.88,1886200.0
2016-01-04 11:20:00,31.9,31.94,31.83,31.93,1972960.0,31.9,31.94,31.83,31.93,1972960.0
2016-01-04 11:30:00,31.91,32.07,31.85,32.05,2871420.0,31.91,32.07,31.85,32.05,2871420.0
2016-01-04 11:40:00,32.05,32.08,31.99,32.07,2347300.0,32.05,32.08,31.99,32.07,2347300.0
2016-01-04 11:50:00,32.07,32.09,31.96,31.99,1626120.0,32.07,32.09,31.96,31.99,1626120.0
2016-01-04 12:00:00,31.98,32.02,31.9,31.99,2168680.0,31.98,32.02,31.9,31.99,2168680.0
2016-01-04 12:10:00,31.99,32.0,31.9,31.93,1412240.0,31.99,32.0,31.9,31.93,1412240.0
2016-01-04 12:20:00,31.93,32.0,31.88,31.89,1577740.0,31.93,32.0,31.88,31.89,1577740.0
2016-01-04 12:30:00,31.88,31.91,31.79,31.9,2376540.0,31.88,31.91,31.79,31.9,2376540.0
2016-01-04 12:40:00,31.91,31.94,31.78,31.87,2696960.0,31.91,31.94,31.78,31.87,2696960.0
2016-01-04 12:50:00,31.87,31.91,31.8,31.89,1697240.0,31.87,31.91,31.8,31.89,1697240.0
2016-01-04 13:00:00,31.89,32.03,31.88,31.94,2058300.0,31.89,32.03,31.88,31.94,2058300.0
2016-01-04 13:10:00,31.93,31.98,31.84,31.85,1840200.0,31.93,31.98,31.84,31.85,1840200.0
2016-01-04 13:20:00,31.84,31.92,31.8,31.89,1447540.0,31.84,31.92,31.8,31.89,1447540.0
2016-01-04 13:30:00,31.89,31.95,31.83,31.94,1226820.0,31.89,31.95,31.83,31.94,1226820.0
2016-01-04 13:40:00,31.94,32.02,31.9,31.94,1575140.0,31.94,32.02,31.9,31.94,1575140.0
2016-01-04 13:50:00,31.93,31.94,31.83,31.85,1648120.0,31.93,31.94,31.83,31.85,1648120.0
2016-01-04 14:00:00,31.85,31.85,31.68,31.77,4063440.0,31.85,31.85,31.68,31.77,4063440.0
2016-01-04 14:10:00,31.78,31.78,31.65,31.74,2528320.0,31.78,31.78,31.65,31.74,2528320.0
2016-01-04 14:20:00,31.74,31.83,31.72,31.72,2129000.0,31.74,31.83,31.72,31.72,2129000.0
2016-01-04 14:30:00,31.74,31.76,31.64,31.7,1630640.0,31.74,31.76,31.64,31.7,1630640.0
2016-01-04 14:40:00,31.68,31.7,31.57,31.57,2705680.0,31.68,31.7,31.57,31.57,2705680.0
2016-01-04 14:50:00,31.58,31.61,31.46,31.53,3130000.0,31.58,31.61,31.46,31.53,3130000.0
2016-01-04 15:00:00,31.54,31.56,31.39,31.39,2613360.0,31.54,31.56,31.39,31.39,2613360.0
2016-01-04 15:10:00,31.39,31.54,31.38,31.53,3487180.0,31.39,31.54,31.38,31.53,3487180.0
2016-01-04 15:20:00,31.54,31.57,31.47,31.52,3532780.0,31.54,31.57,31.47,31.52,3532780.0
2016-01-04 15:30:00,31.51,31.55,31.45,31.48,2991080.0,31.51,31.55,31.45,31.48,2991080.0
2016-01-04 15:40:00,31.49,31.72,31.48,31.69,5814980.0,31.49,31.72,31.48,31.69,5814980.0
2016-01-04 15:50:00,31.71,31.85,31.68,31.84,8347820.0,31.71,31.85,31.68,31.84,8347820.0
2016-01-05 09:30:00,32.34,32.35,31.94,31.95,9080780.0,32.34,32.35,31.94,31.95,9080780.0
2016-01-05 09:40:00,31.94,32.01,31.78,31.79,4004660.0,31.94,32.01,31.78,31.79,4004660.0
2016-01-05 09:50:00,31.81,31.84,31.67,31.7,3362840.0,31.81,31.84,31.67,31.7,3362840.0
2016-01-05 10:00:00,31.68,31.72,31.53,31.58,3970300.0,31.68,31.72,31.53,31.58,3970300.0
2016-01-05 10:10:00,31.58,31.78,31.55,31.75,3890820.0,31.58,31.78,31.55,31.75,3890820.0
2016-01-05 10:20:00,31.75,31.77,31.59,31.6,2713980.0,31.75,31.77,31.59,31.6,2713980.0
2016-01-05 10:30:00,31.59,31.85,31.54,31.83,3269160.0,31.59,31.85,31.54,31.83,3269160.0
2016-01-05 10:40:00,31.84,31.96,31.77,31.78,3874900.0,31.84,31.96,31.77,31.78,3874900.0
2016-01-05 10:50:00,31.78,31.93,31.75,31.85,2029360.0,31.78,31.93,31.75,31.85,2029360.0
2016-01-05 11:00:00,31.84,31.85,31.75,31.77,1865240.0,31.84,31.85,31.75,31.77,1865240.0
2016-01-05 11:10:00,31.78,31.78,31.63,31.66,1518000.0,31.78,31.78,31.63,31.66,1518000.0
2016-01-05 11:20:00,31.66,31.67,31.58,31.6,1288440.0,31.66,31.67,31.58,31.6,1288440.0
2016-01-05 11:30:00,31.59,31.71,31.58,31.64,1502280.0,31.59,31.71,31.58,31.64,1502280.0
2016-01-05 11:40:00,31.63,31.68,31.58,31.6,1352800.0,31.63,31.68,31.58,31.6,1352800.0
2016-01-05 11:50:00,31.6,31.62,31.48,31.53,1801620.0,31.6,31.62,31.48,31.53,1801620.0
2016-01-05 12:00:00,31.52,31.53,31.4,31.44,1883120.0,31.52,31.53,31.4,31.44,1883120.0
2016-01-05 12:10:00,31.44,31.53,31.38,31.45,2287980.0,31.44,31.53,31.38,31.45,2287980.0
2016-01-05 12:20:00,31.44,31.58,31.43,31.55,1787020.0,31.44,31.58,31.43,31.55,1787020.0
2016-01-05 12:30:00,31.54,31.6,31.5,31.58,1770420.0,31.54,31.6,31.5,31.58,1770420.0
2016-01-05 12:40:00,31.58,31.59,31.43,31.48,1210040.0,31.58,31.59,31.43,31.48,1210040.0
2016-01-05 12:50:00,31.48,31.57,31.46,31.57,1702420.0,31.48,31.57,31.46,31.57,1702420.0
2016-01-05 13:00:00,31.57,31.59,31.49,31.49,1652880.0,31.57,31.59,31.49,31.49,1652880.0
2016-01-05 13:10:00,31.5,31.53,31.45,31.48,1041240.0,31.5,31.53,31.45,31.48,1041240.0
2016-01-05 13:20:00,31.46,31.53,31.45,31.51,707320.0,31.46,31.53,31.45,31.51,707320.0
2016-01-05 13:30:00,31.53,31.65,31.5,31.64,1717560.0,31.53,31.65,31.5,31.64,1717560.0
2016-01-05 13:40:00,31.63,31.84,31.63,31.83,1821800.0,31.63,31.84,31.63,31.83,1821800.0
2016-01-05 13:50:00,31.84,31.89,31.74,31.81,1545980.0,31.84,31.89,31.74,31.81,1545980.0
2016-01-05 14:00:00,31.83,31.85,31.73,31.85,1129280.0,31.83,31.85,31.73,31.85,1129280.0
2016-01-05 14:10:00,31.84,31.96,31.84,31.88,2460320.0,31.84,31.96,31.84,31.88,2460320.0
2016-01-05 14:20:00,31.88,32.0,31.87,31.92,2833200.0,31.88,32.0,31.87,31.92,2833200.0
2016-01-05 14:30:00,31.91,31.92,31.78,31.84,1250260.0,31.91,31.92,31.78,31.84,1250260.0
2016-01-05 14:40:00,31.83,31.83,31.7,31.76,977200.0,31.83,31.83,31.7,31.76,977200.0
2016-01-05 14:50:00,31.78,31.8,31.67,31.69,1056300.0,31.78,31.8,31.67,31.69,1056300.0
2016-01-05 15:00:00,31.71,31.74,31.59,31.64,1433140.0,31.71,31.74,31.59,31.64,1433140.0
2016-01-05 15:10:00,31.63,31.75,31.63,31.71,1578600.0,31.63,31.75,31.63,31.71,1578600.0
2016-01-05 15:20:00,31.7,31.72,31.6,31.71,2028060.0,31.7,31.72,31.6,31.71,2028060.0
2016-01-05 15:30:00,31.71,31.76,31.68,31.7,1409120.0,31.71,31.76,31.68,31.7,1409120.0
2016-01-05 15:40:00,31.71,31.83,31.71,31.77,1738840.0,31.71,31.83,31.71,31.77,1738840.0
2016-01-05 15:50:00,31.77,31.8,31.67,31.69,3216360.0,31.77,31.8,31.67,31.69,3216360.0
2016-01-06 09:30:00,31.1,31.57,31.02,31.47,8314960.0,31.1,31.57,31.02,31.47,8314960.0
2016-01-06 09:40:00,31.5,31.83,31.39,31.83,5649300.0,31.5,31.83,31.39,31.83,5649300.0
2016-01-06 09:50:00,31.83,31.88,31.63,31.85,4664940.0,31.83,31.88,31.63,31.85,4664940.0
2016-01-06 10:00:00,31.84,31.87,31.61,31.78,3000480.0,31.84,31.87,31.61,31.78,3000480.0
2016-01-06 10:10:00,31.78,31.83,31.67,31.83,1527680.0,31.78,31.83,31.67,31.83,1527680.0
2016-01-06 10:20:00,31.83,31.99,31.81,31.94,4340120.0,31.83,31.99,31.81,31.94,4340120.0
2016-01-06 10:30:00,31.93,31.94,31.76,31.78,1531000.0,31.93,31.94,31.76,31.78,1531000.0
2016-01-06 10:40:00,31.79,31.88,31.75,31.8,1422660.0,31.79,31.88,31.75,31.8,1422660.0
2016-01-06 10:50:00,31.8,31.89,31.74,31.86,1329320.0,31.8,31.89,31.74,31.86,1329320.0
2016-01-06 11:00:00,31.87,31.93,31.77,31.79,1362080.0,31.87,31.93,31.77,31.79,1362080.0
2016-01-06 11:10:00,31.77,31.83,31.65,31.81,1584320.0,31.77,31.83,31.65,31.81,1584320.0
2016-01-06 11:20:00,31.81,31.89,31.78,31.8,1161800.0,31.81,31.89,31.78,31.8,1161800.0
2016-01-06 11:30:00,31.81,31.86,31.72,31.86,924280.0,31.81,31.86,31.72,31.86,924280.0
2016-01-06 11:40:00,31.84,31.91,31.78,31.81,988620.0,31.84,31.91,31.78,31.81,988620.0
2016-01-06 11:50:00,31.82,31.83,31.72,31.74,1091120.0,31.82,31.83,31.72,31.74,1091120.0
2016-01-06 12:00:00,31.74,31.75,31.68,31.73,747260.0,31.74,31.75,31.68,31.73,747260.0
2016-01-06 12:10:00,31.73,31.77,31.7,31.73,739520.0,31.73,31.77,31.7,31.73,739520.0
2016-01-06 12:20:00,31.74,31.74,31.6,31.63,925960.0,31.74,31.74,31.6,31.63,925960.0
2016-01-06 12:30:00,31.61,31.76,31.59,31.73,1401860.0,31.61,31.76,31.59,31.73,1401860.0
2016-01-06 12:40:00,31.73,31.78,31.72,31.74,1154900.0,31.73,31.78,31.72,31.74,1154900.0
2016-01-06 12:50:00,31.74,31.74,31.48,31.51,1881360.0,31.74,31.74,31.48,31.51,1881360.0
2016-01-06 13:00:00,31.51,31.62,31.48,31.51,1626860.0,31.51,31.62,31.48,31.51,1626860.0
2016-01-06 13:10:00,31.51,31.52,31.43,31.44,1850640.0,31.51,31.52,31.43,31.44,1850640.0
2016-01-06 13:20:00,31.44,31.45,31.36,31.41,1558080.0,31.44,31.45,31.36,31.41,1558080.0
2016-01-06 13:30:00,31.4,31.48,31.32,31.47,1500980.0,31.4,31.48,31.32,31.47,1500980.0
2016-01-06 13:40:00,31.46,31.49,31.38,31.4,1050000.0,31.46,31.49,31.38,31.4,1050000.0
2016-01-06 13:50:00,31.4,31.47,31.39,31.44,405160.0,31.4,31.47,31.39,31.44,405160.0
2016-01-06 14:00:00,31.45,31.55,31.42,31.49,1382180.0,31.45,31.55,31.42,31.49,1382180.0
2016-01-06 14:10:00,31.52,31.54,31.46,31.51,1162560.0,31.52,31.54,31.46,31.51,1162560.0
2016-01-06 14:20:00,31.51,31.54,31.43,31.49,1204220.0,31.51,31.54,31.43,31.49,1204220.0
2016-01-06 14:30:00,31.49,31.54,31.46,31.5,968600.0,31.49,31.54,31.46,31.5,968600.0
2016-01-06 14:40:00,31.51,31.54,31.26,31.29,2755340.0,31.51,31.54,31.26,31.29,2755340.0
2016-01-06 14:50:00,31.28,31.32,31.21,31.23,1784740.0,31.28,31.32,31.21,31.23,1784740.0
2016-01-06 15:00:00,31.22,31.39,31.21,31.39,1557560.0,31.22,31.39,31.21,31.39,1557560.0
2016-01-06 15:10:00,31.39,31.45,31.36,31.45,1997480.0,31.39,31.45,31.36,31.45,1997480.0
2016-01-06 15:20:00,31.45,31.57,31.45,31.54,1553100.0,31.45,31.57,31.45,31.54,1553100.0
2016-01-06 15:30:00,31.52,31.63,31.52,31.61,2016380.0,31.52,31.63,31.52,31.61,2016380.0
2016-01-06 15:40:00,31.61,31.61,31.53,31.58,1948140.0,31.61,31.61,31.53,31.58,1948140.0
2016-01-06 15:50:00,31.56,31.65,31.46,31.64,5201320.0,31.56,31.65,31.46,31.64,5201320.0
2016-01-07 09:30:00,31.12,31.39,31.01,31.33,8913680.0,31.12,31.39,31.01,31.33,8913680.0
2016-01-07 09:40:00,31.3,31.31,30.96,31.05,5531300.0,31.3,31.31,30.96,31.05,5531300.0
2016-01-07 09:50:00,31.07,31.12,30.83,30.89,4340820.0,31.07,31.12,30.83,30.89,4340820.0
2016-01-07 10:00:00,30.89,30.92,30.78,30.83,2778940.0,30.89,30.92,30.78,30.83,2778940.0
2016-01-07 10:10:00,30.81,31.18,30.8,31.16,3322080.0,30.81,31.18,30.8,31.16,3322080.0
2016-01-07 10:20:00,31.17,31.24,31.06,31.18,2899300.0,31.17,31.24,31.06,31.18,2899300.0
2016-01-07 10:30:00,31.19,31.41,31.17,31.24,2696240.0,31.19,31.41,31.17,31.24,2696240.0
2016-01-07 10:40:00,31.25,31.26,31.12,31.2,1444920.0,31.25,31.26,31.12,31.2,1444920.0
2016-01-07 10:50:00,31.2,31.48,31.2,31.41,3015540.0,31.2,31.48,31.2,31.41,3015540.0
2016-01-07 11:00:00,31.4,31.5,31.32,31.38,2332440.0,31.4,31.5,31.32,31.38,2332440.0
2016-01-07 11:10:00,31.36,31.46,31.3,31.34,1552360.0,31.36,31.46,31.3,31.34,1552360.0
2016-01-07 11:20:00,31.35,31.38,31.19,31.26,1400960.0,31.35,31.38,31.19,31.26,1400960.0
2016-01-07 11:30:00,31.24,31.3,31.2,31.24,785860.0,31.24,31.3,31.2,31.24,785860.0
2016-01-07 11:40:00,31.25,31.33,31.19,31.25,1237200.0,31.25,31.33,31.19,31.25,1237200.0
2016-01-07 11:50:00,31.25,31.25,31.15,31.16,920500.0,31.25,31.25,31.15,31.16,920500.0
2016-01-07 12:00:00,31.15,31.18,31.05,31.1,1011840.0,31.15,31.18,31.05,31.1,1011840.0
2016-01-07 12:10:00,31.09,31.15,31.04,31.13,1023400.0,31.09,31.15,31.04,31.13,1023400.0
2016-01-07 12:20:00,31.12,31.13,31.03,31.06,1178580.0,31.12,31.13,31.03,31.06,1178580.0
2016-01-07 12:30:00,31.06,31.06,30.86,30.9,1972480.0,31.06,31.06,30.86,30.9,1972480.0
2016-01-07 12:40:00,30.9,31.0,30.89,30.97,1598340.0,30.9,31.0,30.89,30.97,1598340.0
2016-01-07 12:50:00,30.97,30.99,30.91,30.91,999820.0,30.97,30.99,30.91,30.91,999820.0
2016-01-07 13:00:00,30.91,30.94,30.83,30.87,1443020.0,30.91,30.94,30.83,30.87,1443020.0
2016-01-07 13:10:00,30.87,30.88,30.71,30.76,2837740.0,30.87,30.88,30.71,30.76,2837740.0
2016-01-07 13:20:00,30.76,30.77,30.58,30.6,3557060.0,30.76,30.77,30.58,30.6,3557060.0
2016-01-07 13:30:00,30.59,30.59,30.26,30.36,4461920.0,30.59,30.59,30.26,30.36,4461920.0
2016-01-07 13:40:00,30.35,30.51,30.28,30.5,3918440.0,30.35,30.51,30.28,30.5,3918440.0
2016-01-07 13:50:00,30.52,30.62,30.41,30.45,3722920.0,30.52,30.62,30.41,30.45,3722920.0
2016-01-07 14:00:00,30.44,30.49,30.33,30.46,2137660.0,30.44,30.49,30.33,30.46,2137660.0
2016-01-07 14:10:00,30.46,30.57,30.41,30.55,1891160.0,30.46,30.57,30.41,30.55,1891160.0
2016-01-07 14:20:00,30.53,30.55,30.4,30.42,1022180.0,30.53,30.55,30.4,30.42,1022180.0
2016-01-07 14:30:00,30.41,30.59,30.33,30.58,2240600.0,30.41,30.59,30.33,30.58,2240600.0
2016-01-07 14:40:00,30.59,30.84,30.55,30.82,3227660.0,30.59,30.84,30.55,30.82,3227660.0
2016-01-07 14:50:00,30.82,30.83,30.6,30.6,1997960.0,30.82,30.83,30.6,30.6,1997960.0
2016-01-07 15:00:00,30.62,30.75,30.59,30.74,1878960.0,30.62,30.75,30.59,30.74,1878960.0
2016-01-07 15:10:00,30.75,30.81,30.54,30.59,1939800.0,30.75,30.81,30.54,30.59,1939800.0
2016-01-07 15:20:00,30.58,30.58,30.4,30.45,1918240.0,30.58,30.58,30.4,30.45,1918240.0
2016-01-07 15:30:00,30.44,30.69,30.44,30.67,3568800.0,30.44,30.69,30.44,30.67,3568800.0
2016-01-07 15:40:00,30.67,30.67,30.45,30.5,3763840.0,30.67,30.67,30.45,30.5,3763840.0
2016-01-07 15:50:00,30.5,30.56,30.38,30.39,8218020.0,30.5,30.56,30.38,30.39,8218020.0
2016-01-08 09:30:00,30.94,31.15,30.85,31.0,9559420.0,30.94,31.15,30.85,31.0,9559420.0
2016-01-08 09:40:00,31.0,31.14,30.95,31.09,3916520.0,31.0,31.14,30.95,31.09,3916520.0
2016-01-08 09:50:00,31.08,31.21,31.03,31.17,3681520.0,31.08,31.21,31.03,31.17,3681520.0
2016-01-08 10:00:00,31.17,31.18,30.88,30.92,3692860.0,31.17,31.18,30.88,30.92,3692860.0
2016-01-08 10:10:00,30.91,30.97,30.8,30.88,3164760.0,30.91,30.97,30.8,30.88,3164760.0
2016-01-08 10:20:00,30.9,30.94,30.75,30.92,2475920.0,30.9,30.94,30.75,30.92,2475920.0
2016-01-08 10:30:00,30.92,30.95,30.72,30.74,1958740.0,30.92,30.95,30.72,30.74,1958740.0
2016-01-08 10:40:00,30.72,30.79,30.64,30.76,2381240.0,30.72,30.79,30.64,30.76,2381240.0
2016-01-08 10:50:00,30.73,30.76,30.68,30.72,1265140.0,30.73,30.76,30.68,30.72,1265140.0
2016-01-08 11:00:00,30.72,30.79,30.7,30.77,1719340.0,30.72,30.79,30.7,30.77,1719340.0
2016-01-08 11:10:00,30.78,30.79,30.66,30.68,2404460.0,30.78,30.79,30.66,30.68,2404460.0
2016-01-08 11:20:00,30.66,30.7,30.61,30.65,3319280.0,30.66,30.7,30.61,30.65,3319280.0
2016-01-08 11:30:00,30.69,30.69,30.55,30.61,2503420.0,30.69,30.69,30.55,30.61,2503420.0
2016-01-08 11:40:00,30.62,30.75,30.52,30.75,2107780.0,30.62,30.75,30.52,30.75,2107780.0
2016-01-08 11:50:00,30.72,30.8,30.69,30.78,2161000.0,30.72,30.8,30.69,30.78,2161000.0
2016-01-08 12:00:00,30.77,30.89,30.73,30.88,2093820.0,30.77,30.89,30.73,30.88,2093820.0
2016-01-08 12:10:00,30.88,30.92,30.84,30.88,1350820.0,30.88,30.92,30.84,30.88,1350820.0
2016-01-08 12:20:00,30.89,30.89,30.81,30.83,1631120.0,30.89,30.89,30.81,30.83,1631120.0
2016-01-08 12:30:00,30.84,30.84,30.63,30.63,2483680.0,30.84,30.84,30.63,30.63,2483680.0
2016-01-08 12:40:00,30.63,30.75,30.63,30.73,921500.0,30.63,30.75,30.63,30.73,921500.0
2016-01-08 12:50:00,30.73,30.73,30.66,30.68,446220.0,30.73,30.73,30.66,30.68,446220.0
2016-01-08 13:00:00,30.7,30.74,30.57,30.63,1131740.0,30.7,30.74,30.57,30.63,1131740.0
2016-01-08 13:10:00,30.65,30.68,30.58,30.67,1243100.0,30.65,30.68,30.58,30.67,1243100.0
2016-01-08 13:20:00,30.67,30.7,30.56,30.64,790140.0,30.67,30.7,30.56,30.64,790140.0
2016-01-08 13:30:00,30.62,30.76,30.61,30.75,1204480.0,30.62,30.76,30.61,30.75,1204480.0
2016-01-08 13:40:00,30.75,30.75,30.65,30.68,639680.0,30.75,30.75,30.65,30.68,639680.0
2016-01-08 13:50:00,30.69,30.73,30.63,30.66,644400.0,30.69,30.73,30.63,30.66,644400.0
2016-01-08 14:00:00,30.67,30.72,30.65,30.67,765380.0,30.67,30.72,30.65,30.67,765380.0
2016-01-08 14:10:00,30.68,30.68,30.57,30.65,1686060.0,30.68,30.68,30.57,30.65,1686060.0
2016-01-08 14:20:00,30.64,30.64,30.5,30.54,1210260.0,30.64,30.64,30.5,30.54,1210260.0
2016-01-08 14:30:00,30.53,30.6,30.52,30.54,877480.0,30.53,30.6,30.52,30.54,877480.0
2016-01-08 14:40:00,30.56,30.73,30.52,30.66,1027340.0,30.56,30.73,30.52,30.66,1027340.0
2016-01-08 14:50:00,30.66,30.66,30.58,30.6,943740.0,30.66,30.66,30.58,30.6,943740.0
2016-01-08 15:00:00,30.6,30.69,30.57,30.65,933680.0,30.6,30.69,30.57,30.65,933680.0
2016-01-08 15:10:00,30.66,30.68,30.57,30.61,812400.0,30.66,30.68,30.57,30.61,812400.0
2016-01-08 15:20:00,30.6,30.64,30.54,30.54,1614840.0,30.6,30.64,30.54,30.54,1614840.0
2016-01-08 15:30:00,30.56,30.56,30.42,30.47,2267900.0,30.56,30.56,30.42,30.47,2267900.0
2016-01-08 15:40:00,30.47,30.5,30.3,30.31,2645900.0,30.47,30.5,30.3,30.31,2645900.0
2016-01-08 15:50:00,30.3,30.4,30.3,30.36,4408100.0,30.3,30.4,30.3,30.36,4408100.0
2016-01-11 09:30:00,30.62,30.99,30.6,30.86,6115720.0,30.62,30.99,30.6,30.86,6115720.0
2016-01-11 09:40:00,30.86,30.86,30.6,30.63,2688100.0,30.86,30.86,30.6,30.63,2688100.0
2016-01-11 09:50:00,30.61,30.65,30.45,30.55,3208200.0,30.61,30.65,30.45,30.55,3208200.0
2016-01-11 10:00:00,30.56,30.75,30.55,30.62,2288100.0,30.56,30.75,30.55,30.62,2288100.0
2016-01-11 10:10:00,30.62,30.75,30.55,30.63,1602640.0,30.62,30.75,30.55,30.63,1602640.0
2016-01-11 10:20:00,30.64,30.69,30.57,30.59,1028260.0,30.64,30.69,30.57,30.59,1028260.0
2016-01-11 10:30:00,30.62,30.74,30.6,30.64,1350700.0,30.62,30.74,30.6,30.64,1350700.0
2016-01-11 10:40:00,30.65,30.68,30.54,30.57,1149360.0,30.65,30.68,30.54,30.57,1149360.0
2016-01-11 10:50:00,30.56,30.6,30.36,30.43,1432040.0,30.56,30.6,30.36,30.43,1432040.0
2016-01-11 11:00:00,30.41,30.46,30.26,30.29,1931460.0,30.41,30.46,30.26,30.29,1931460.0
2016-01-11 11:10:00,30.29,30.47,30.28,30.44,1576200.0,30.29,30.47,30.28,30.44,1576200.0
2016-01-11 11:20:00,30.45,30.46,30.36,30.41,910560.0,30.45,30.46,30.36,30.41,910560.0
2016-01-11 11:30:00,30.42,30.59,30.38,30.58,1391920.0,30.42,30.59,30.38,30.58,1391920.0
2016-01-11 11:40:00,30.59,30.69,30.54,30.66,1432580.0,30.59,30.69,30.54,30.66,1432580.0
2016-01-11 11:50:00,30.66,30.74,30.62,30.67,1106300.0,30.66,30.74,30.62,30.67,1106300.0
2016-01-11 12:00:00,30.67,30.69,30.58,30.6,904740.0,30.67,30.69,30.58,30.6,904740.0
2016-01-11 12:10:00,30.59,30.64,30.53,30.54,731860.0,30.59,30.64,30.53,30.54,731860.0
2016-01-11 12:20:00,30.54,30.56,30.38,30.4,900680.0,30.54,30.56,30.38,30.4,900680.0
2016-01-11 12:30:00,30.41,30.52,30.41,30.42,1023860.0,30.41,30.52,30.41,30.42,1023860.0
2016-01-11 12:40:00,30.43,30.52,30.36,30.45,648280.0,30.43,30.52,30.36,30.45,648280.0
2016-01-11 12:50:00,30.45,30.48,30.38,30.44,673300.0,30.45,30.48,30.38,30.44,673300.0
2016-01-11 13:00:00,30.47,30.5,30.39,30.41,660720.0,30.47,30.5,30.39,30.41,660720.0
2016-01-11 13:10:00,30.4,30.46,30.31,30.4,873080.0,30.4,30.46,30.31,30.4,873080.0
2016-01-11 13:20:00,30.39,30.4,30.21,30.21,1266820.0,30.39,30.4,30.21,30.21,1266820.0
2016-01-11 13:30:00,30.21,30.26,30.13,30.17,1806880.0,30.21,30.26,30.13,30.17,1806880.0
2016-01-11 13:40:00,30.17,30.18,30.02,30.03,1696900.0,30.17,30.18,30.02,30.03,1696900.0
2016-01-11 13:50:00,30.03,30.2,29.93,30.16,3395860.0,30.03,30.2,29.93,30.16,3395860.0
2016-01-11 14:00:00,30.15,30.31,30.11,30.3,1711580.0,30.15,30.31,30.11,30.3,1711580.0
2016-01-11 14:10:00,30.3,30.42,30.26,30.38,2460500.0,30.3,30.42,30.26,30.38,2460500.0
2016-01-11 14:20:00,30.38,30.51,30.3,30.47,1710740.0,30.38,30.51,30.3,30.47,1710740.0
2016-01-11 14:30:00,30.48,30.53,30.45,30.51,1723640.0,30.48,30.53,30.45,30.51,1723640.0
2016-01-11 14:40:00,30.51,30.6,30.46,30.49,1331380.0,30.51,30.6,30.46,30.49,1331380.0
2016-01-11 14:50:00,30.48,30.49,30.38,30.44,1186220.0,30.48,30.49,30.38,30.44,1186220.0
2016-01-11 15:00:00,30.43,30.49,30.32,30.4,1411100.0,30.43,30.49,30.32,30.4,1411100.0
2016-01-11 15:10:00,30.39,30.39,30.23,30.34,1361980.0,30.39,30.39,30.23,30.34,1361980.0
2016-01-11 15:20:00,30.33,30.75,30.32,30.72,3592140.0,30.33,30.75,30.32,30.72,3592140.0
2016-01-11 15:30:00,30.74,30.9,30.7,30.88,3968820.0,30.74,30.9,30.7,30.88,3968820.0
2016-01-11 15:40:00,30.88,30.94,30.77,30.83,3585740.0,30.88,30.94,30.77,30.83,3585740.0
2016-01-11 15:50:00,30.83,30.94,30.82,30.89,5385160.0,30.83,30.94,30.82,30.89,5385160.0
2016-01-12 09:30:00,31.26,31.3,31.15,31.19,7856660.0,31.26,31.3,31.15,31.19,7856660.0
2016-01-12 09:40:00,31.21,31.21,31.0,31.14,3687640.0,31.21,31.21,31.0,31.14,3687640.0
2016-01-12 09:50:00,31.16,31.19,31.05,31.11,2411340.0,31.16,31.19,31.05,31.11,2411340.0
2016-01-12 10:00:00,31.1,31.22,31.04,31.1,2163020.0,31.1,31.22,31.04,31.1,2163020.0
2016-01-12 10:10:00,31.1,31.18,31.06,31.16,1869080.0,31.1,31.18,31.06,31.16,1869080.0
2016-01-12 10:20:00,31.17,31.17,31.01,31.07,1549860.0,31.17,31.17,31.01,31.07,1549860.0
2016-01-12 10:30:00,31.06,31.19,31.04,31.11,1771200.0,31.06,31.19,31.04,31.11,1771200.0
2016-01-12 10:40:00,31.12,31.17,31.03,31.04,1244220.0,31.12,31.17,31.03,31.04,1244220.0
2016-01-12 10:50:00,31.05,31.18,31.02,31.14,1444080.0,31.05,31.18,31.02,31.14,1444080.0
2016-01-12 11:00:00,31.15,31.18,31.06,31.11,1194740.0,31.15,31.18,31.06,31.11,1194740.0
2016-01-12 11:10:00,31.1,31.15,31.06,31.11,976440.0,31.1,31.15,31.06,31.11,976440.0
2016-01-12 11:20:00,31.12,31.13,31.03,31.07,1269480.0,31.12,31.13,31.03,31.07,1269480.0
2016-01-12 11:30:00,31.08,31.11,30.96,30.99,1552540.0,31.08,31.11,30.96,30.99,1552540.0
2016-01-12 11:40:00,30.99,31.13,30.99,31.11,1315940.0,30.99,31.13,30.99,31.11,1315940.0
2016-01-12 11:50:00,31.12,31.15,31.08,31.12,760120.0,31.12,31.15,31.08,31.12,760120.0
2016-01-12 12:00:00,31.13,31.19,31.1,31.15,1163820.0,31.13,31.19,31.1,31.15,1163820.0
2016-01-12 12:10:00,31.17,31.17,31.01,31.02,1071200.0,31.17,31.17,31.01,31.02,1071200.0
2016-01-12 12:20:00,31.02,31.12,31.01,31.04,999160.0,31.02,31.12,31.01,31.04,999160.0
2016-01-12 12:30:00,31.03,31.11,30.92,30.98,2185600.0,31.03,31.11,30.92,30.98,2185600.0
2016-01-12 12:40:00,30.98,31.01,30.9,30.99,1527280.0,30.98,31.01,30.9,30.99,1527280.0
2016-01-12 12:50:00,31.0,31.04,30.92,30.95,1423780.0,31.0,31.04,30.92,30.95,1423780.0
2016-01-12 13:00:00,30.95,31.02,30.93,31.01,2154880.0,30.95,31.02,30.93,31.01,2154880.0
2016-01-12 13:10:00,31.01,31.13,30.98,31.03,1300160.0,31.01,31.13,30.98,31.03,1300160.0
2016-01-12 13:20:00,31.03,31.04,30.95,30.98,1059300.0,31.03,31.04,30.95,30.98,1059300.0
2016-01-12 13:30:00,30.97,31.02,30.91,30.92,686420.0,30.97,31.02,30.91,30.92,686420.0
2016-01-12 13:40:00,30.95,31.01,30.93,30.98,523140.0,30.95,31.01,30.93,30.98,523140.0
2016-01-12 13:50:00,31.0,31.03,30.84,30.84,1057040.0,31.0,31.03,30.84,30.84,1057040.0
2016-01-12 14:00:00,30.84,30.86,30.71,30.73,1823740.0,30.84,30.86,30.71,30.73,1823740.0
2016-01-12 14:10:00,30.74,30.75,30.61,30.68,1562800.0,30.74,30.75,30.61,30.68,1562800.0
2016-01-12 14:20:00,30.67,30.82,30.63,30.79,1625160.0,30.67,30.82,30.63,30.79,1625160.0
2016-01-12 14:30:00,30.78,30.95,30.78,30.93,1616960.0,30.78,30.95,30.78,30.93,1616960.0
2016-01-12 14:40:00,30.94,30.96,30.83,30.86,1029640.0,30.94,30.96,30.83,30.86,1029640.0
2016-01-12 14:50:00,30.86,31.06,30.83,30.97,1896280.0,30.86,31.06,30.83,30.97,1896280.0
2016-01-12 15:00:00,30.97,30.99,30.89,30.9,962620.0,30.97,30.99,30.89,30.9,962620.0
2016-01-12 15:10:00,30.91,31.02,30.88,31.01,1135320.0,30.91,31.02,30.88,31.01,1135320.0
2016-01-12 15:20:00,31.0,31.03,30.96,30.96,1710760.0,31.0,31.03,30.96,30.96,1710760.0
2016-01-12 15:30:00,30.95,31.02,30.9,30.94,1729300.0,30.95,31.02,30.9,30.94,1729300.0
2016-01-12 15:40:00,30.93,31.02,30.92,31.0,2208060.0,30.93,31.02,30.92,31.0,2208060.0
2016-01-12 15:50:00,30.99,31.0,30.88,30.89,4392920.0,30.99,31.0,30.88,30.89,4392920.0
2016-01-13 09:30:00,31.04,31.04,30.7,30.88,4703920.0,31.04,31.04,30.7,30.88,4703920.0
2016-01-13 09:40:00,30.87,30.88,30.51,30.57,2812700.0,30.87,30.88,30.51,30.57,2812700.0
2016-01-13 09:50:00,30.56,30.58,30.44,30.48,2543220.0,30.56,30.58,30.44,30.48,2543220.0
2016-01-13 10:00:00,30.49,30.5,30.28,30.41,2779480.0,30.49,30.5,30.28,30.41,2779480.0
2016-01-13 10:10:00,30.42,30.44,30.13,30.21,3250180.0,30.42,30.44,30.13,30.21,3250180.0
2016-01-13 10:20:00,30.21,30.34,30.2,30.29,2219220.0,30.21,30.34,30.2,30.29,2219220.0
2016-01-13 10:30:00,30.28,30.37,30.21,30.28,1815420.0,30.28,30.37,30.21,30.28,1815420.0
2016-01-13 10:40:00,30.3,30.4,30.23,30.26,1988620.0,30.3,30.4,30.23,30.26,1988620.0
2016-01-13 10:50:00,30.26,30.29,30.15,30.18,2041720.0,30.26,30.29,30.15,30.18,2041720.0
2016-01-13 11:00:00,30.18,30.19,29.93,29.94,3758200.0,30.18,30.19,29.93,29.94,3758200.0
2016-01-13 11:10:00,29.93,30.28,29.93,30.26,2656920.0,29.93,30.28,29.93,30.26,2656920.0
2016-01-13 11:20:00,30.27,30.29,30.17,30.2,1926460.0,30.27,30.29,30.17,30.2,1926460.0
2016-01-13 11:30:00,30.19,30.32,30.18,30.2,1440020.0,30.19,30.32,30.18,30.2,1440020.0
2016-01-13 11:40:00,30.21,30.3,30.17,30.17,1034660.0,30.21,30.3,30.17,30.17,1034660.0
2016-01-13 11:50:00,30.17,30.22,30.05,30.09,1199420.0,30.17,30.22,30.05,30.09,1199420.0
2016-01-13 12:00:00,30.09,30.11,30.01,30.02,1630600.0,30.09,30.11,30.01,30.02,1630600.0
2016-01-13 12:10:00,30.03,30.16,30.0,30.1,1589200.0,30.03,30.16,30.0,30.1,1589200.0
2016-01-13 12:20:00,30.08,30.17,30.0,30.1,1960720.0,30.08,30.17,30.0,30.1,1960720.0
2016-01-13 12:30:00,30.09,30.1,30.0,30.01,921500.0,30.09,30.1,30.0,30.01,921500.0
2016-01-13 12:40:00,30.02,30.1,30.01,30.04,1729520.0,30.02,30.1,30.01,30.04,1729520.0
2016-01-13 12:50:00,30.03,30.06,29.98,30.04,2069320.0,30.03,30.06,29.98,30.04,2069320.0
2016-01-13 13:00:00,30.04,30.09,30.0,30.07,939640.0,30.04,30.09,30.0,30.07,939640.0
2016-01-13 13:10:00,30.08,30.09,29.98,30.01,1218020.0,30.08,30.09,29.98,30.01,1218020.0
2016-01-13 13:20:00,30.0,30.01,29.85,29.86,3022000.0,30.0,30.01,29.85,29.86,3022000.0
2016-01-13 13:30:00,29.86,29.9,29.63,29.65,3700720.0,29.86,29.9,29.63,29.65,3700720.0
2016-01-13 13:40:00,29.64,29.67,29.53,29.61,3349100.0,29.64,29.67,29.53,29.61,3349100.0
2016-01-13 13:50:00,29.6,29.71,29.51,29.53,3553960.0,29.6,29.71,29.51,29.53,3553960.0
2016-01-13 14:00:00,29.54,29.59,29.27,29.39,4909740.0,29.54,29.59,29.27,29.39,4909740.0
2016-01-13 14:10:00,29.39,29.39,29.13,29.26,4168300.0,29.39,29.39,29.13,29.26,4168300.0
2016-01-13 14:20:00,29.27,29.36,29.22,29.32,3622620.0,29.27,29.36,29.22,29.32,3622620.0
2016-01-13 14:30:00,29.31,29.34,29.1,29.27,3241820.0,29.31,29.34,29.1,29.27,3241820.0
2016-01-13 14:40:00,29.29,29.3,29.11,29.29,3569280.0,29.29,29.3,29.11,29.29,3569280.0
2016-01-13 14:50:00,29.3,29.45,29.23,29.4,3952340.0,29.3,29.45,29.23,29.4,3952340.0
2016-01-13 15:00:00,29.42,29.49,29.35,29.4,2869360.0,29.42,29.49,29.35,29.4,2869360.0
2016-01-13 15:10:00,29.41,29.46,29.31,29.43,3351380.0,29.41,29.46,29.31,29.43,3351380.0
2016-01-13 15:20:00,29.44,29.6,29.4,29.47,5023980.0,29.44,29.6,29.4,29.47,5023980.0
2016-01-13 15:30:00,29.46,29.5,29.27,29.33,3536180.0,29.46,29.5,29.27,29.33,3536180.0
2016-01-13 15:40:00,29.32,29.41,29.07,29.14,3855180.0,29.32,29.41,29.07,29.14,3855180.0
2016-01-13 15:50:00,29.13,29.14,28.96,29.1,9024900.0,29.13,29.14,28.96,29.1,9024900.0
2016-01-14 09:30:00,29.02,29.28,28.99,29.0,6936380.0,29.02,29.28,28.99,29.0,6936380.0
2016-01-14 09:40:00,28.99,29.3,28.97,29.16,6733360.0,28.99,29.3,28.97,29.16,6733360.0
2016-01-14 09:50:00,29.2,29.2,28.49,28.55,8466040.0,29.2,29.2,28.49,28.55,8466040.0
2016-01-14 10:00:00,28.53,28.9,28.52,28.75,8726480.0,28.53,28.9,28.52,28.75,8726480.0
2016-01-14 10:10:00,28.72,29.28,28.62,29.27,6056520.0,28.72,29.28,28.62,29.27,6056520.0
2016-01-14 10:20:00,29.28,29.65,29.17,29.59,7033060.0,29.28,29.65,29.17,29.59,7033060.0
2016-01-14 10:30:00,29.59,30.0,29.57,29.84,8496980.0,29.59,30.0,29.57,29.84,8496980.0
2016-01-14 10:40:00,29.85,29.92,29.64,29.85,3953320.0,29.85,29.92,29.64,29.85,3953320.0
2016-01-14 10:50:00,29.85,29.89,29.43,29.43,3955680.0,29.85,29.89,29.43,29.43,3955680.0
2016-01-14 11:00:00,29.44,29.55,29.35,29.41,3049560.0,29.44,29.55,29.35,29.41,3049560.0
2016-01-14 11:10:00,29.39,29.58,29.39,29.46,2579160.0,29.39,29.58,29.39,29.46,2579160.0
2016-01-14 11:20:00,29.46,29.58,29.39,29.49,1835320.0,29.46,29.58,29.39,29.49,1835320.0
2016-01-14 11:30:00,29.47,29.55,29.24,29.43,1645680.0,29.47,29.55,29.24,29.43,1645680.0
2016-01-14 11:40:00,29.42,29.58,29.4,29.5,1452820.0,29.42,29.58,29.4,29.5,1452820.0
2016-01-14 11:50:00,29.5,29.65,29.42,29.62,1315520.0,29.5,29.65,29.42,29.62,1315520.0
2016-01-14 12:00:00,29.61,29.71,29.51,29.54,2067080.0,29.61,29.71,29.51,29.54,2067080.0
2016-01-14 12:10:00,29.54,29.65,29.5,29.63,1207140.0,29.54,29.65,29.5,29.63,1207140.0
2016-01-14 12:20:00,29.66,29.67,29.52,29.57,737520.0,29.66,29.67,29.52,29.57,737520.0
2016-01-14 12:30:00,29.6,29.64,29.54,29.64,902760.0,29.6,29.64,29.54,29.64,902760.0
2016-01-14 12:40:00,29.64,29.67,29.46,29.59,1691140.0,29.64,29.67,29.46,29.59,1691140.0
2016-01-14 12:50:00,29.61,29.61,29.48,29.5,1134320.0,29.61,29.61,29.48,29.5,1134320.0
2016-01-14 13:00:00,29.49,29.76,29.44,29.74,1194920.0,29.49,29.76,29.44,29.74,1194920.0
2016-01-14 13:10:00,29.75,29.79,29.67,29.75,1403740.0,29.75,29.79,29.67,29.75,1403740.0
2016-01-14 13:20:00,29.74,29.79,29.63,29.7,1148640.0,29.74,29.79,29.63,29.7,1148640.0
2016-01-14 13:30:00,29.71,29.78,29.62,29.66,910820.0,29.71,29.78,29.62,29.66,910820.0
2016-01-14 13:40:00,29.65,29.69,29.6,29.66,725140.0,29.65,29.69,29.6,29.66,725140.0
2016-01-14 13:50:00,29.65,29.85,29.65,29.84,1355060.0,29.65,29.85,29.65,29.84,1355060.0
2016-01-14 14:00:00,29.84,29.85,29.66,29.72,1612460.0,29.84,29.85,29.66,29.72,1612460.0
2016-01-14 14:10:00,29.72,29.86,29.66,29.79,1072080.0,29.72,29.86,29.66,29.79,1072080.0
2016-01-14 14:20:00,29.77,29.85,29.73,29.82,1074500.0,29.77,29.85,29.73,29.82,1074500.0
2016-01-14 14:30:00,29.81,29.9,29.81,29.86,1761680.0,29.81,29.9,29.81,29.86,1761680.0
2016-01-14 14:40:00,29.85,30.0,29.85,29.97,1878080.0,29.85,30.0,29.85,29.97,1878080.0
2016-01-14 14:50:00,29.97,30.11,29.96,30.02,2759120.0,29.97,30.11,29.96,30.02,2759120.0
2016-01-14 15:00:00,30.01,30.05,29.91,29.98,1418920.0,30.01,30.05,29.91,29.98,1418920.0
2016-01-14 15:10:00,29.99,30.03,29.94,29.97,1229540.0,29.99,30.03,29.94,29.97,1229540.0
2016-01-14 15:20:00,29.97,29.99,29.77,29.77,1610140.0,29.97,29.99,29.77,29.77,1610140.0
2016-01-14 15:30:00,29.76,29.79,29.66,29.69,2116020.0,29.76,29.79,29.66,29.69,2116020.0
2016-01-14 15:40:00,29.71,29.73,29.65,29.67,2711820.0,29.71,29.73,29.65,29.67,2711820.0
2016-01-14 15:50:00,29.67,29.76,29.62,29.65,4817300.0,29.67,29.76,29.62,29.65,4817300.0
2016-01-15 09:30:00,28.61,29.0,28.56,28.98,12505180.0,28.61,29.0,28.56,28.98,12505180.0
2016-01-15 09:40:00,28.99,29.23,28.88,29.16,6667820.0,28.99,29.23,28.88,29.16,6667820.0
2016-01-15 09:50:00,29.17,29.17,28.81,28.85,4643780.0,29.17,29.17,28.81,28.85,4643780.0
2016-01-15 10:00:00,28.81,29.02,28.76,28.98,4032280.0,28.81,29.02,28.76,28.98,4032280.0
2016-01-15 10:10:00,28.98,29.08,28.8,28.87,2264300.0,28.98,29.08,28.8,28.87,2264300.0
2016-01-15 10:20:00,28.87,29.01,28.85,28.91,2558220.0,28.87,29.01,28.85,28.91,2558220.0
2016-01-15 10:30:00,28.9,29.0,28.81,28.94,2405960.0,28.9,29.0,28.81,28.94,2405960.0
2016-01-15 10:40:00,28.95,28.97,28.75,28.82,2237920.0,28.95,28.97,28.75,28.82,2237920.0
2016-01-15 10:50:00,28.82,28.82,28.53,28.55,3335420.0,28.82,28.82,28.53,28.55,3335420.0
2016-01-15 11:00:00,28.54,28.6,28.48,28.5,4020440.0,28.54,28.6,28.48,28.5,4020440.0
2016-01-15 11:10:00,28.5,28.65,28.49,28.57,2172880.0,28.5,28.65,28.49,28.57,2172880.0
2016-01-15 11:20:00,28.57,28.6,28.49,28.57,2863560.0,28.57,28.6,28.49,28.57,2863560.0
2016-01-15 11:30:00,28.58,28.68,28.53,28.62,2233280.0,28.58,28.68,28.53,28.62,2233280.0
2016-01-15 11:40:00,28.61,28.63,28.52,28.59,1539180.0,28.61,28.63,28.52,28.59,1539180.0
2016-01-15 11:50:00,28.59,28.63,28.53,28.6,1742000.0,28.59,28.63,28.53,28.6,1742000.0
2016-01-15 12:00:00,28.6,28.67,28.58,28.65,1553560.0,28.6,28.67,28.58,28.65,1553560.0
2016-01-15 12:10:00,28.65,28.69,28.48,28.48,2329020.0,28.65,28.69,28.48,28.48,2329020.0
2016-01-15 12:20:00,28.48,28.52,28.38,28.44,2244480.0,28.48,28.52,28.38,28.44,2244480.0
2016-01-15 12:30:00,28.45,28.45,28.26,28.33,2670500.0,28.45,28.45,28.26,28.33,2670500.0
2016-01-15 12:40:00,28.31,28.51,28.28,28.45,2838080.0,28.31,28.51,28.28,28.45,2838080.0
2016-01-15 12:50:00,28.44,28.53,28.38,28.49,1991860.0,28.44,28.53,28.38,28.49,1991860.0
2016-01-15 13:00:00,28.49,28.55,28.46,28.53,3136240.0,28.49,28.55,28.46,28.53,3136240.0
2016-01-15 13:10:00,28.53,28.73,28.53,28.71,1748280.0,28.53,28.73,28.53,28.71,1748280.0
2016-01-15 13:20:00,28.7,28.72,28.58,28.62,1461800.0,28.7,28.72,28.58,28.62,1461800.0
2016-01-15 13:30:00,28.61,28.61,28.49,28.53,1851040.0,28.61,28.61,28.49,28.53,1851040.0
2016-01-15 13:40:00,28.54,28.68,28.52,28.63,2075200.0,28.54,28.68,28.52,28.63,2075200.0
2016-01-15 13:50:00,28.62,28.72,28.56,28.58,2165840.0,28.62,28.72,28.56,28.58,2165840.0
2016-01-15 14:00:00,28.57,28.61,28.49,28.57,1877320.0,28.57,28.61,28.49,28.57,1877320.0
2016-01-15 14:10:00,28.57,28.64,28.48,28.55,1736860.0,28.57,28.64,28.48,28.55,1736860.0
2016-01-15 14:20:00,28.53,28.53,28.32,28.33,2310440.0,28.53,28.53,28.32,28.33,2310440.0
2016-01-15 14:30:00,28.34,28.44,28.31,28.4,1954020.0,28.34,28.44,28.31,28.4,1954020.0
2016-01-15 14:40:00,28.41,28.52,28.38,28.46,1741220.0,28.41,28.52,28.38,28.46,1741220.0
2016-01-15 14:50:00,28.48,28.69,28.42,28.69,2574240.0,28.48,28.69,28.42,28.69,2574240.0
2016-01-15 15:00:00,28.69,28.75,28.62,28.63,2804240.0,28.69,28.75,28.62,28.63,2804240.0
2016-01-15 15:10:00,28.63,28.65,28.44,28.47,1984020.0,28.63,28.65,28.44,28.47,1984020.0
2016-01-15 15:20:00,28.47,28.62,28.46,28.61,1416280.0,28.47,28.62,28.46,28.61,1416280.0
2016-01-15 15:30:00,28.6,28.64,28.5,28.55,1417760.0,28.6,28.64,28.5,28.55,1417760.0
2016-01-15 15:40:00,28.55,28.6,28.5,28.58,2754220.0,28.55,28.6,28.5,28.58,2754220.0
2016-01-15 15:50:00,28.57,28.59,28.49,28.5,6223600.0,28.57,28.59,28.49,28.5,6223600.0
2016-01-19 09:30:00,28.85,29.05,28.82,28.98,7231240.0,28.85,29.05,28.82,28.98,7231240.0
2016-01-19 09:40:00,28.98,29.2,28.87,29.07,4295660.0,28.98,29.2,28.87,29.07,4295660.0
2016-01-19 09:50:00,29.08,29.08,28.83,28.95,3446680.0,29.08,29.08,28.83,28.95,3446680.0
2016-01-19 10:00:00,28.97,29.0,28.88,28.9,1596180.0,28.97,29.0,28.88,28.9,1596180.0
2016-01-19 10:10:00,28.9,28.95,28.78,28.81,2568820.0,28.9,28.95,28.78,28.81,2568820.0
2016-01-19 10:20:00,28.82,28.95,28.8,28.95,1953020.0,28.82,28.95,28.8,28.95,1953020.0
2016-01-19 10:30:00,28.95,29.09,28.93,29.0,2708440.0,28.95,29.09,28.93,29.0,2708440.0
2016-01-19 10:40:00,29.0,29.07,28.96,29.06,1236600.0,29.0,29.07,28.96,29.06,1236600.0
2016-01-19 10:50:00,29.05,29.07,28.93,28.97,1407320.0,29.05,29.07,28.93,28.97,1407320.0
2016-01-19 11:00:00,28.95,29.02,28.91,28.95,750180.0,28.95,29.02,28.91,28.95,750180.0
2016-01-19 11:10:00,28.95,28.96,28.75,28.77,1839220.0,28.95,28.96,28.75,28.77,1839220.0
2016-01-19 11:20:00,28.75,28.82,28.73,28.81,1667800.0,28.75,28.82,28.73,28.81,1667800.0
2016-01-19 11:30:00,28.82,28.85,28.75,28.84,890500.0,28.82,28.85,28.75,28.84,890500.0
2016-01-19 11:40:00,28.82,28.92,28.81,28.83,791380.0,28.82,28.92,28.81,28.83,791380.0
2016-01-19 11:50:00,28.81,28.89,28.77,28.77,820180.0,28.81,28.89,28.77,28.77,820180.0
2016-01-19 12:00:00,28.79,28.79,28.6,28.6,1424200.0,28.79,28.79,28.6,28.6,1424200.0
2016-01-19 12:10:00,28.61,28.72,28.56,28.58,1214700.0,28.61,28.72,28.56,28.58,1214700.0
2016-01-19 12:20:00,28.58,28.65,28.51,28.63,1293080.0,28.58,28.65,28.51,28.63,1293080.0
2016-01-19 12:30:00,28.61,28.65,28.56,28.6,1488060.0,28.61,28.65,28.56,28.6,1488060.0
2016-01-19 12:40:00,28.6,28.63,28.53,28.56,1184500.0,28.6,28.63,28.53,28.56,1184500.0
2016-01-19 12:50:00,28.56,28.62,28.53,28.6,789520.0,28.56,28.62,28.53,28.6,789520.0
2016-01-19 13:00:00,28.62,28.67,28.58,28.6,1268980.0,28.62,28.67,28.58,28.6,1268980.0
2016-01-19 13:10:00,28.61,28.74,28.6,28.74,846400.0,28.61,28.74,28.6,28.74,846400.0
2016-01-19 13:20:00,28.73,28.77,28.63,28.63,1413140.0,28.73,28.77,28.63,28.63,1413140.0
2016-01-19 13:30:00,28.63,28.71,28.6,28.71,1296240.0,28.63,28.71,28.6,28.71,1296240.0
2016-01-19 13:40:00,28.73,28.74,28.62,28.69,685720.0,28.73,28.74,28.62,28.69,685720.0
2016-01-19 13:50:00,28.72,28.72,28.66,28.7,1640940.0,28.72,28.72,28.66,28.7,1640940.0
2016-01-19 14:00:00,28.7,28.72,28.51,28.52,1535880.0,28.7,28.72,28.51,28.52,1535880.0
2016-01-19 14:10:00,28.52,28.57,28.39,28.45,1791800.0,28.52,28.57,28.39,28.45,1791800.0
2016-01-19 14:20:00,28.44,28.53,28.36,28.49,1020720.0,28.44,28.53,28.36,28.49,1020720.0
2016-01-19 14:30:00,28.52,28.55,28.42,28.47,1014020.0,28.52,28.55,28.42,28.47,1014020.0
2016-01-19 14:40:00,28.48,28.53,28.32,28.39,1225300.0,28.48,28.53,28.32,28.39,1225300.0
2016-01-19 14:50:00,28.37,28.47,28.35,28.43,1319320.0,28.37,28.47,28.35,28.43,1319320.0
2016-01-19 15:00:00,28.42,28.56,28.38,28.49,1792020.0,28.42,28.56,28.38,28.49,1792020.0
2016-01-19 15:10:00,28.51,28.53,28.4,28.46,855620.0,28.51,28.53,28.4,28.46,855620.0
2016-01-19 15:20:00,28.45,28.7,28.44,28.67,1979380.0,28.45,28.7,28.44,28.67,1979380.0
2016-01-19 15:30:00,28.68,28.77,28.65,28.68,1898000.0,28.68,28.77,28.65,28.68,1898000.0
2016-01-19 15:40:00,28.68,28.82,28.65,28.79,2309140.0,28.68,28.82,28.65,28.79,2309140.0
2016-01-19 15:50:00,28.8,28.81,28.7,28.72,4089480.0,28.8,28.81,28.7,28.72,4089480.0
2016-01-20 09:30:00,28.22,28.35,28.05,28.08,7042720.0,28.22,28.35,28.05,28.08,7042720.0
2016-01-20 09:40:00,28.06,28.15,27.82,27.88,5633260.0,28.06,28.15,27.82,27.88,5633260.0
2016-01-20 09:50:00,27.85,27.92,27.51,27.53,6648860.0,27.85,27.92,27.51,27.53,6648860.0
2016-01-20 10:00:00,27.53,27.75,27.38,27.74,7465920.0,27.53,27.75,27.38,27.74,7465920.0
2016-01-20 10:10:00,27.74,27.78,27.53,27.67,2934680.0,27.74,27.78,27.53,27.67,2934680.0
2016-01-20 10:20:00,27.63,27.81,27.54,27.55,2515560.0,27.63,27.81,27.54,27.55,2515560.0
2016-01-20 10:30:00,27.59,27.65,27.4,27.46,3227220.0,27.59,27.65,27.4,27.46,3227220.0
2016-01-20 10:40:00,27.48,27.58,27.36,27.45,3568420.0,27.48,27.58,27.36,27.45,3568420.0
2016-01-20 10:50:00,27.48,27.54,27.37,27.43,2187500.0,27.48,27.54,27.37,27.43,2187500.0
2016-01-20 11:00:00,27.43,27.52,27.42,27.5,2735880.0,27.43,27.52,27.42,27.5,2735880.0
2016-01-20 11:10:00,27.5,27.7,27.48,27.62,2477320.0,27.5,27.7,27.48,27.62,2477320.0
2016-01-20 11:20:00,27.61,27.64,27.48,27.58,1168460.0,27.61,27.64,27.48,27.58,1168460.0
2016-01-20 11:30:00,27.59,27.69,27.49,27.5,2303520.0,27.59,27.69,27.49,27.5,2303520.0
2016-01-20 11:40:00,27.5,27.55,27.46,27.49,2202980.0,27.5,27.55,27.46,27.49,2202980.0
2016-01-20 11:50:00,27.51,27.67,27.46,27.6,2597420.0,27.51,27.67,27.46,27.6,2597420.0
2016-01-20 12:00:00,27.62,27.68,27.48,27.63,2323780.0,27.62,27.68,27.48,27.63,2323780.0
2016-01-20 12:10:00,27.63,27.74,27.59,27.59,2392200.0,27.63,27.74,27.59,27.59,2392200.0
2016-01-20 12:20:00,27.6,27.64,27.48,27.52,2020020.0,27.6,27.64,27.48,27.52,2020020.0
2016-01-20 12:30:00,27.53,27.61,27.44,27.5,2040880.0,27.53,27.61,27.44,27.5,2040880.0
2016-01-20 12:40:00,27.51,27.56,27.42,27.52,1716140.0,27.51,27.56,27.42,27.52,1716140.0
2016-01-20 12:50:00,27.51,27.74,27.48,27.71,1954160.0,27.51,27.74,27.48,27.71,1954160.0
2016-01-20 13:00:00,27.72,27.84,27.65,27.72,2265920.0,27.72,27.84,27.65,27.72,2265920.0
2016-01-20 13:10:00,27.73,27.75,27.57,27.57,1162300.0,27.73,27.75,27.57,27.57,1162300.0
2016-01-20 13:20:00,27.58,27.67,27.55,27.61,1550280.0,27.58,27.67,27.55,27.61,1550280.0
2016-01-20 13:30:00,27.6,27.88,27.59,27.87,2567620.0,27.6,27.88,27.59,27.87,2567620.0
2016-01-20 13:40:00,27.88,28.18,27.84,28.15,3283020.0,27.88,28.18,27.84,28.15,3283020.0
2016-01-20 13:50:00,28.15,28.3,28.1,28.21,4512560.0,28.15,28.3,28.1,28.21,4512560.0
2016-01-20 14:00:00,28.21,28.24,28.02,28.16,3109440.0,28.21,28.24,28.02,28.16,3109440.0
2016-01-20 14:10:00,28.16,28.32,28.14,28.21,2550960.0,28.16,28.32,28.14,28.21,2550960.0
2016-01-20 14:20:00,28.22,28.28,28.01,28.06,2801840.0,28.22,28.28,28.01,28.06,2801840.0
2016-01-20 14:30:00,28.08,28.17,27.95,28.16,1843500.0,28.08,28.17,27.95,28.16,1843500.0
2016-01-20 14:40:00,28.17,28.18,28.05,28.07,1360960.0,28.17,28.18,28.05,28.07,1360960.0
2016-01-20 14:50:00,28.06,28.34,28.06,28.18,1924220.0,28.06,28.34,28.06,28.18,1924220.0
2016-01-20 15:00:00,28.21,28.47,28.12,28.45,2891940.0,28.21,28.47,28.12,28.45,2891940.0
2016-01-20 15:10:00,28.45,28.8,28.38,28.74,3904680.0,28.45,28.8,28.38,28.74,3904680.0
2016-01-20 15:20:00,28.74,28.92,28.63,28.9,4228020.0,28.74,28.92,28.63,28.9,4228020.0
2016-01-20 15:30:00,28.88,28.92,28.67,28.83,3954340.0,28.88,28.92,28.67,28.83,3954340.0
2016-01-20 15:40:00,28.85,28.85,28.46,28.6,3473040.0,28.85,28.85,28.46,28.6,3473040.0
2016-01-20 15:50:00,28.6,28.73,28.56,28.58,3917080.0,28.6,28.73,28.56,28.58,3917080.0
2016-01-21 09:30:00,28.68,28.95,28.56,28.76,7325260.0,28.68,28.95,28.56,28.76,7325260.0
2016-01-21 09:40:00,28.76,28.84,28.5,28.63,3460700.0,28.76,28.84,28.5,28.63,3460700.0
2016-01-21 09:50:00,28.65,28.7,28.41,28.48,2553300.0,28.65,28.7,28.41,28.48,2553300.0
2016-01-21 10:00:00,28.5,28.84,28.48,28.78,2569220.0,28.5,28.84,28.48,28.78,2569220.0
2016-01-21 10:10:00,28.78,29.09,28.78,29.02,4421700.0,28.78,29.09,28.78,29.02,4421700.0
2016-01-21 10:20:00,29.02,29.04,28.83,28.98,2260120.0,29.02,29.04,28.83,28.98,2260120.0
2016-01-21 10:30:00,28.99,29.15,28.93,29.08,2261520.0,28.99,29.15,28.93,29.08,2261520.0
2016-01-21 10:40:00,29.08,29.27,29.04,29.23,2649960.0,29.08,29.27,29.04,29.23,2649960.0
2016-01-21 10:50:00,29.23,29.38,29.15,29.15,3444140.0,29.23,29.38,29.15,29.15,3444140.0
2016-01-21 11:00:00,29.17,29.3,29.11,29.2,1579860.0,29.17,29.3,29.11,29.2,1579860.0
2016-01-21 11:10:00,29.2,29.25,29.15,29.16,1469840.0,29.2,29.25,29.15,29.16,1469840.0
2016-01-21 11:20:00,29.15,29.2,29.07,29.09,1225140.0,29.15,29.2,29.07,29.09,1225140.0
2016-01-21 11:30:00,29.1,29.24,29.09,29.13,1056940.0,29.1,29.24,29.09,29.13,1056940.0
2016-01-21 11:40:00,29.16,29.17,29.05,29.15,764700.0,29.16,29.17,29.05,29.15,764700.0
2016-01-21 11:50:00,29.14,29.24,29.11,29.21,1169600.0,29.14,29.24,29.11,29.21,1169600.0
2016-01-21 12:00:00,29.21,29.42,29.2,29.37,2149440.0,29.21,29.42,29.2,29.37,2149440.0
2016-01-21 12:10:00,29.38,29.44,29.32,29.38,1752660.0,29.38,29.44,29.32,29.38,1752660.0
2016-01-21 12:20:00,29.39,29.44,29.31,29.43,1368160.0,29.39,29.44,29.31,29.43,1368160.0
2016-01-21 12:30:00,29.42,29.43,29.33,29.36,565820.0,29.42,29.43,29.33,29.36,565820.0
2016-01-21 12:40:00,29.37,29.38,29.29,29.37,576880.0,29.37,29.38,29.29,29.37,576880.0
2016-01-21 12:50:00,29.36,29.38,29.23,29.26,1627220.0,29.36,29.38,29.23,29.26,1627220.0
2016-01-21 13:00:00,29.27,29.32,29.27,29.3,504120.0,29.27,29.32,29.27,29.3,504120.0
2016-01-21 13:10:00,29.31,29.31,29.18,29.21,988020.0,29.31,29.31,29.18,29.21,988020.0
2016-01-21 13:20:00,29.18,29.18,29.01,29.03,1084160.0,29.18,29.18,29.01,29.03,1084160.0
2016-01-21 13:30:00,29.03,29.13,28.95,29.13,1249420.0,29.03,29.13,28.95,29.13,1249420.0
2016-01-21 13:40:00,29.12,29.16,29.03,29.07,640560.0,29.12,29.16,29.03,29.07,640560.0
2016-01-21 13:50:00,29.05,29.14,28.96,29.1,1924520.0,29.05,29.14,28.96,29.1,1924520.0
2016-01-21 14:00:00,29.12,29.13,29.03,29.06,593400.0,29.12,29.13,29.03,29.06,593400.0
2016-01-21 14:10:00,29.06,29.06,28.86,28.92,2132740.0,29.06,29.06,28.86,28.92,2132740.0
2016-01-21 14:20:00,28.93,28.99,28.77,28.87,1445840.0,28.93,28.99,28.77,28.87,1445840.0
2016-01-21 14:30:00,28.86,29.39,28.84,28.9,1518940.0,28.86,29.39,28.84,28.9,1518940.0
2016-01-21 14:40:00,28.9,28.96,28.76,28.77,739640.0,28.9,28.96,28.76,28.77,739640.0
2016-01-21 14:50:00,28.77,28.98,28.76,28.9,1132200.0,28.77,28.98,28.76,28.9,1132200.0
2016-01-21 15:00:00,28.9,28.94,28.72,28.78,1175580.0,28.9,28.94,28.72,28.78,1175580.0
2016-01-21 15:10:00,28.8,28.87,28.76,28.86,860040.0,28.8,28.87,28.76,28.86,860040.0
2016-01-21 15:20:00,28.85,28.87,28.77,28.81,508960.0,28.85,28.87,28.77,28.81,508960.0
2016-01-21 15:30:00,28.79,28.94,28.79,28.88,1207120.0,28.79,28.94,28.79,28.88,1207120.0
2016-01-21 15:40:00,28.87,28.93,28.77,28.79,1450640.0,28.87,28.93,28.77,28.79,1450640.0
2016-01-21 15:50:00,28.79,28.84,28.73,28.75,2892060.0,28.79,28.84,28.73,28.75,2892060.0
2016-01-22 09:30:00,29.44,29.5,29.21,29.3,4977380.0,29.44,29.5,29.21,29.3,4977380.0
2016-01-22 09:40:00,29.3,29.43,29.21,29.41,2858780.0,29.3,29.43,29.21,29.41,2858780.0
2016-01-22 09:50:00,29.41,29.44,29.34,29.39,2150240.0,29.41,29.44,29.34,29.39,2150240.0
2016-01-22 10:00:00,29.39,29.52,29.38,29.48,2598980.0,29.39,29.52,29.38,29.48,2598980.0
2016-01-22 10:10:00,29.48,29.55,29.45,29.51,2151120.0,29.48,29.55,29.45,29.51,2151120.0
2016-01-22 10:20:00,29.53,29.6,29.47,29.6,2410340.0,29.53,29.6,29.47,29.6,2410340.0
2016-01-22 10:30:00,29.6,29.73,29.59,29.7,2935060.0,29.6,29.73,29.59,29.7,2935060.0
2016-01-22 10:40:00,29.72,29.72,29.61,29.63,1843920.0,29.72,29.72,29.61,29.63,1843920.0
2016-01-22 10:50:00,29.64,29.7,29.59,29.61,1702480.0,29.64,29.7,29.59,29.61,1702480.0
2016-01-22 11:00:00,29.6,29.65,29.57,29.57,1508720.0,29.6,29.65,29.57,29.57,1508720.0
2016-01-22 11:10:00,29.57,29.63,29.53,29.62,2007780.0,29.57,29.63,29.53,29.62,2007780.0
2016-01-22 11:20:00,29.62,29.71,29.62,29.71,2938200.0,29.62,29.71,29.62,29.71,2938200.0
2016-01-22 11:30:00,29.71,29.76,29.63,29.64,2314060.0,29.71,29.76,29.63,29.64,2314060.0
2016-01-22 11:40:00,29.64,29.7,29.56,29.62,1398460.0,29.64,29.7,29.56,29.62,1398460.0
2016-01-22 11:50:00,29.61,29.66,29.59,29.62,869040.0,29.61,29.66,29.59,29.62,869040.0
2016-01-22 12:00:00,29.62,29.69,29.59,29.66,1037620.0,29.62,29.69,29.59,29.66,1037620.0
2016-01-22 12:10:00,29.67,29.74,29.66,29.7,908240.0,29.67,29.74,29.66,29.7,908240.0
2016-01-22 12:20:00,29.7,29.77,29.68,29.76,1673860.0,29.7,29.77,29.68,29.76,1673860.0
2016-01-22 12:30:00,29.76,29.79,29.72,29.79,1153860.0,29.76,29.79,29.72,29.79,1153860.0
2016-01-22 12:40:00,29.8,29.8,29.72,29.78,1163120.0,29.8,29.8,29.72,29.78,1163120.0
2016-01-22 12:50:00,29.79,29.85,29.77,29.83,1559000.0,29.79,29.85,29.77,29.83,1559000.0
2016-01-22 13:00:00,29.84,29.85,29.78,29.79,1058140.0,29.84,29.85,29.78,29.79,1058140.0
2016-01-22 13:10:00,29.8,29.85,29.77,29.84,1089480.0,29.8,29.85,29.77,29.84,1089480.0
2016-01-22 13:20:00,29.83,29.88,29.81,29.83,2011960.0,29.83,29.88,29.81,29.83,2011960.0
2016-01-22 13:30:00,29.83,29.88,29.81,29.81,1092820.0,29.83,29.88,29.81,29.81,1092820.0
2016-01-22 13:40:00,29.81,29.86,29.81,29.84,1013580.0,29.81,29.86,29.81,29.84,1013580.0
2016-01-22 13:50:00,29.84,29.88,29.83,29.87,937700.0,29.84,29.88,29.83,29.87,937700.0
2016-01-22 14:00:00,29.87,29.92,29.84,29.92,1041740.0,29.87,29.92,29.84,29.92,1041740.0
2016-01-22 14:10:00,29.92,30.01,29.89,29.99,2120600.0,29.92,30.01,29.89,29.99,2120600.0
2016-01-22 14:20:00,29.98,29.99,29.93,29.95,1802420.0,29.98,29.99,29.93,29.95,1802420.0
2016-01-22 14:30:00,29.94,29.95,29.84,29.86,3063940.0,29.94,29.95,29.84,29.86,3063940.0
2016-01-22 14:40:00,29.86,29.88,29.81,29.83,1728420.0,29.86,29.88,29.81,29.83,1728420.0
2016-01-22 14:50:00,29.83,29.85,29.73,29.78,3006980.0,29.83,29.85,29.73,29.78,3006980.0
2016-01-22 15:00:00,29.78,29.83,29.69,29.7,2351060.0,29.78,29.83,29.69,29.7,2351060.0
2016-01-22 15:10:00,29.69,29.75,29.67,29.7,1890060.0,29.69,29.75,29.67,29.7,1890060.0
2016-01-22 15:20:00,29.7,29.8,29.69,29.78,1431320.0,29.7,29.8,29.69,29.78,1431320.0
2016-01-22 15:30:00,29.77,29.78,29.71,29.75,1936060.0,29.77,29.78,29.71,29.75,1936060.0
2016-01-22 15:40:00,29.75,29.77,29.69,29.77,2588400.0,29.75,29.77,29.69,29.77,2588400.0
2016-01-22 15:50:00,29.77,29.83,29.75,29.81,4924840.0,29.77,29.83,29.75,29.81,4924840.0
2016-01-25 09:30:00,29.9,30.31,29.73,30.29,5007540.0,29.9,30.31,29.73,30.29,5007540.0
2016-01-25 09:40:00,30.29,30.43,30.13,30.28,4494640.0,30.29,30.43,30.13,30.28,4494640.0
2016-01-25 09:50:00,30.3,30.3,30.04,30.21,2971980.0,30.3,30.3,30.04,30.21,2971980.0
2016-01-25 10:00:00,30.22,30.3,30.16,30.23,2123980.0,30.22,30.3,30.16,30.23,2123980.0
2016-01-25 10:10:00,30.22,30.39,30.19,30.36,2161100.0,30.22,30.39,30.19,30.36,2161100.0
2016-01-25 10:20:00,30.34,30.37,30.24,30.3,1635240.0,30.34,30.37,30.24,30.3,1635240.0
2016-01-25 10:30:00,30.3,30.36,30.23,30.3,1122540.0,30.3,30.36,30.23,30.3,1122540.0
2016-01-25 10:40:00,30.3,30.32,30.2,30.29,1263740.0,30.3,30.32,30.2,30.29,1263740.0
2016-01-25 10:50:00,30.27,30.31,30.24,30.29,692940.0,30.27,30.31,30.24,30.29,692940.0
2016-01-25 11:00:00,30.25,30.26,30.12,30.16,1876240.0,30.25,30.26,30.12,30.16,1876240.0
2016-01-25 11:10:00,30.15,30.18,30.03,30.05,1483340.0,30.15,30.18,30.03,30.05,1483340.0
2016-01-25 11:20:00,30.04,30.14,30.03,30.12,1194080.0,30.04,30.14,30.03,30.12,1194080.0
2016-01-25 11:30:00,30.11,30.12,29.94,29.95,1540920.0,30.11,30.12,29.94,29.95,1540920.0
2016-01-25 11:40:00,29.95,29.95,29.83,29.83,1405680.0,29.95,29.95,29.83,29.83,1405680.0
2016-01-25 11:50:00,29.85,29.98,29.84,29.91,2211980.0,29.85,29.98,29.84,29.91,2211980.0
2016-01-25 12:00:00,29.92,29.97,29.89,29.96,1438740.0,29.92,29.97,29.89,29.96,1438740.0
2016-01-25 12:10:00,29.96,30.03,29.93,30.0,682380.0,29.96,30.03,29.93,30.0,682380.0
2016-01-25 12:20:00,30.0,30.08,29.99,30.08,760500.0,30.0,30.08,29.99,30.08,760500.0
2016-01-25 12:30:00,30.06,30.13,30.03,30.13,654920.0,30.06,30.13,30.03,30.13,654920.0
2016-01-25 12:40:00,30.13,30.21,30.11,30.21,1592380.0,30.13,30.21,30.11,30.21,1592380.0
2016-01-25 12:50:00,30.21,30.26,30.14,30.26,1018360.0,30.21,30.26,30.14,30.26,1018360.0
2016-01-25 13:00:00,30.26,30.32,30.2,30.32,920980.0,30.26,30.32,30.2,30.32,920980.0
2016-01-25 13:10:00,30.32,30.32,30.25,30.32,1037960.0,30.32,30.32,30.25,30.32,1037960.0
2016-01-25 13:20:00,30.31,30.33,30.25,30.26,1133380.0,30.31,30.33,30.25,30.26,1133380.0
2016-01-25 13:30:00,30.27,30.32,30.26,30.29,917200.0,30.27,30.32,30.26,30.29,917200.0
2016-01-25 13:40:00,30.29,30.31,30.2,30.2,743180.0,30.29,30.31,30.2,30.2,743180.0
2016-01-25 13:50:00,30.21,30.24,30.15,30.16,707740.0,30.21,30.24,30.15,30.16,707740.0
2016-01-25 14:00:00,30.15,30.24,30.1,30.23,1988200.0,30.15,30.24,30.1,30.23,1988200.0
2016-01-25 14:10:00,30.23,30.23,30.15,30.18,516360.0,30.23,30.23,30.15,30.18,516360.0
2016-01-25 14:20:00,30.18,30.2,30.11,30.2,1094840.0,30.18,30.2,30.11,30.2,1094840.0
2016-01-25 14:30:00,30.2,30.28,30.16,30.25,859280.0,30.2,30.28,30.16,30.25,859280.0
2016-01-25 14:40:00,30.23,30.25,30.15,30.16,821840.0,30.23,30.25,30.15,30.16,821840.0
2016-01-25 14:50:00,30.16,30.2,30.13,30.14,641920.0,30.16,30.2,30.13,30.14,641920.0
2016-01-25 15:00:00,30.13,30.22,30.06,30.07,905860.0,30.13,30.22,30.06,30.07,905860.0
2016-01-25 15:10:00,30.06,30.07,29.92,29.98,2217360.0,30.06,30.07,29.92,29.98,2217360.0
2016-01-25 15:20:00,29.97,29.98,29.82,29.9,2141480.0,29.97,29.98,29.82,29.9,2141480.0
2016-01-25 15:30:00,29.9,29.91,29.77,29.83,1955160.0,29.9,29.91,29.77,29.83,1955160.0
2016-01-25 15:40:00,29.82,29.87,29.78,29.85,1730580.0,29.82,29.87,29.78,29.85,1730580.0
2016-01-25 15:50:00,29.86,29.91,29.79,29.83,3573500.0,29.86,29.91,29.79,29.83,3573500.0
2016-01-26 09:30:00,30.17,30.23,29.96,29.96,4992580.0,30.17,30.23,29.96,29.96,4992580.0
2016-01-26 09:40:00,30.01,30.01,29.58,29.7,4122840.0,30.01,30.01,29.58,29.7,4122840.0
2016-01-26 09:50:00,29.68,29.79,29.54,29.56,2357580.0,29.68,29.79,29.54,29.56,2357580.0
2016-01-26 10:00:00,29.53,29.84,29.53,29.8,2630100.0,29.53,29.84,29.53,29.8,2630100.0
2016-01-26 10:10:00,29.8,29.87,29.73,29.75,2153440.0,29.8,29.87,29.73,29.75,2153440.0
2016-01-26 10:20:00,29.75,29.77,29.63,29.66,1711680.0,29.75,29.77,29.63,29.66,1711680.0
2016-01-26 10:30:00,29.64,29.73,29.57,29.73,1945000.0,29.64,29.73,29.57,29.73,1945000.0
2016-01-26 10:40:00,29.74,29.83,29.7,29.74,1613480.0,29.74,29.83,29.7,29.74,1613480.0
2016-01-26 10:50:00,29.75,29.76,29.64,29.66,1012880.0,29.75,29.76,29.64,29.66,1012880.0
2016-01-26 11:00:00,29.66,29.76,29.6,29.66,1056760.0,29.66,29.76,29.6,29.66,1056760.0
2016-01-26 11:10:00,29.64,29.68,29.58,29.62,736440.0,29.64,29.68,29.58,29.62,736440.0
2016-01-26 11:20:00,29.62,29.66,29.52,29.65,1288360.0,29.62,29.66,29.52,29.65,1288360.0
2016-01-26 11:30:00,29.65,29.67,29.58,29.63,930420.0,29.65,29.67,29.58,29.63,930420.0
2016-01-26 11:40:00,29.64,29.71,29.62,29.68,849900.0,29.64,29.71,29.62,29.68,849900.0
2016-01-26 11:50:00,29.68,29.77,29.68,29.71,1006200.0,29.68,29.77,29.68,29.71,1006200.0
2016-01-26 12:00:00,29.72,29.84,29.72,29.79,822400.0,29.72,29.84,29.72,29.79,822400.0
2016-01-26 12:10:00,29.8,29.95,29.79,29.86,1414520.0,29.8,29.95,29.79,29.86,1414520.0
2016-01-26 12:20:00,29.85,29.89,29.82,29.87,535440.0,29.85,29.89,29.82,29.87,535440.0
2016-01-26 12:30:00,29.87,29.91,29.85,29.87,578500.0,29.87,29.91,29.85,29.87,578500.0
2016-01-26 12:40:00,29.85,29.91,29.85,29.88,689100.0,29.85,29.91,29.85,29.88,689100.0
2016-01-26 12:50:00,29.89,29.91,29.79,29.81,640180.0,29.89,29.91,29.79,29.81,640180.0
2016-01-26 13:00:00,29.83,29.91,29.81,29.88,1256280.0,29.83,29.91,29.81,29.88,1256280.0
2016-01-26 13:10:00,29.86,30.09,29.86,30.06,1536220.0,29.86,30.09,29.86,30.06,1536220.0
2016-01-26 13:20:00,30.06,30.18,30.04,30.13,1869480.0,30.06,30.18,30.04,30.13,1869480.0
2016-01-26 13:30:00,30.13,30.13,29.96,29.96,1029460.0,30.13,30.13,29.96,29.96,1029460.0
2016-01-26 13:40:00,29.98,30.04,29.98,30.03,773340.0,29.98,30.04,29.98,30.03,773340.0
2016-01-26 13:50:00,30.02,30.07,29.96,30.0,1013200.0,30.02,30.07,29.96,30.0,1013200.0
2016-01-26 14:00:00,30.01,30.01,29.93,29.95,757600.0,30.01,30.01,29.93,29.95,757600.0
2016-01-26 14:10:00,29.96,29.96,29.87,29.88,928860.0,29.96,29.96,29.87,29.88,928860.0
2016-01-26 14:20:00,29.88,29.89,29.78,29.81,796160.0,29.88,29.89,29.78,29.81,796160.0
2016-01-26 14:30:00,29.8,29.86,29.76,29.81,688820.0,29.8,29.86,29.76,29.81,688820.0
2016-01-26 14:40:00,29.83,29.9,29.83,29.86,588140.0,29.83,29.9,29.83,29.86,588140.0
2016-01-26 14:50:00,29.85,29.94,29.85,29.89,701560.0,29.85,29.94,29.85,29.89,701560.0
2016-01-26 15:00:00,29.87,29.91,29.81,29.87,1064780.0,29.87,29.91,29.81,29.87,1064780.0
2016-01-26 15:10:00,29.86,29.94,29.85,29.88,947960.0,29.86,29.94,29.85,29.88,947960.0
2016-01-26 15:20:00,29.89,29.95,29.86,29.95,906840.0,29.89,29.95,29.86,29.95,906840.0
2016-01-26 15:30:00,29.93,29.97,29.87,29.96,816860.0,29.93,29.97,29.87,29.96,816860.0
2016-01-26 15:40:00,29.96,30.06,29.95,30.05,2023460.0,29.96,30.06,29.95,30.05,2023460.0
2016-01-26 15:50:00,30.05,30.08,29.99,30.06,3086020.0,30.05,30.08,29.99,30.06,3086020.0
2016-01-27 09:30:00,30.1,30.17,29.55,29.58,5838600.0,30.1,30.17,29.55,29.58,5838600.0
2016-01-27 09:40:00,29.58,29.65,29.4,29.41,4971340.0,29.58,29.65,29.4,29.41,4971340.0
2016-01-27 09:50:00,29.47,29.65,29.39,29.6,2723080.0,29.47,29.65,29.39,29.6,2723080.0
2016-01-27 10:00:00,29.58,29.61,29.45,29.5,1842300.0,29.58,29.61,29.45,29.5,1842300.0
2016-01-27 10:10:00,29.48,29.5,29.32,29.38,2222260.0,29.48,29.5,29.32,29.38,2222260.0
2016-01-27 10:20:00,29.37,29.4,29.21,29.31,2116020.0,29.37,29.4,29.21,29.31,2116020.0
2016-01-27 10:30:00,29.31,29.46,29.29,29.42,1642780.0,29.31,29.46,29.29,29.42,1642780.0
2016-01-27 10:40:00,29.4,29.49,29.36,29.39,1436820.0,29.4,29.49,29.36,29.39,1436820.0
2016-01-27 10:50:00,29.4,29.44,29.35,29.41,1075840.0,29.4,29.44,29.35,29.41,1075840.0
2016-01-27 11:00:00,29.42,29.47,29.36,29.44,999900.0,29.42,29.47,29.36,29.44,999900.0
2016-01-27 11:10:00,29.44,29.54,29.41,29.53,1343240.0,29.44,29.54,29.41,29.53,1343240.0
2016-01-27 11:20:00,29.53,29.58,29.45,29.56,1141120.0,29.53,29.58,29.45,29.56,1141120.0
2016-01-27 11:30:00,29.57,29.74,29.56,29.72,2071300.0,29.57,29.74,29.56,29.72,2071300.0
2016-01-27 11:40:00,29.71,29.76,29.66,29.67,1701580.0,29.71,29.76,29.66,29.67,1701580.0
2016-01-27 11:50:00,29.69,29.71,29.61,29.67,805760.0,29.69,29.71,29.61,29.67,805760.0
2016-01-27 12:00:00,29.67,29.82,29.66,29.74,1082640.0,29.67,29.82,29.66,29.74,1082640.0
2016-01-27 12:10:00,29.75,29.82,29.73,29.79,794700.0,29.75,29.82,29.73,29.79,794700.0
2016-01-27 12:20:00,29.81,29.84,29.75,29.79,1308620.0,29.81,29.84,29.75,29.79,1308620.0
2016-01-27 12:30:00,29.79,29.84,29.73,29.77,773640.0,29.79,29.84,29.73,29.77,773640.0
2016-01-27 12:40:00,29.76,29.77,29.7,29.75,571240.0,29.76,29.77,29.7,29.75,571240.0
2016-01-27 12:50:00,29.75,29.77,29.64,29.65,687600.0,29.75,29.77,29.64,29.65,687600.0
2016-01-27 13:00:00,29.65,29.7,29.62,29.67,801220.0,29.65,29.7,29.62,29.67,801220.0
2016-01-27 13:10:00,29.67,29.71,29.61,29.67,773340.0,29.67,29.71,29.61,29.67,773340.0
2016-01-27 13:20:00,29.65,29.68,29.56,29.56,760680.0,29.65,29.68,29.56,29.56,760680.0
2016-01-27 13:30:00,29.56,29.6,29.52,29.53,676100.0,29.56,29.6,29.52,29.53,676100.0
2016-01-27 13:40:00,29.54,29.54,29.46,29.53,1298180.0,29.54,29.54,29.46,29.53,1298180.0
2016-01-27 13:50:00,29.52,29.7,29.51,29.7,1102980.0,29.52,29.7,29.51,29.7,1102980.0
2016-01-27 14:00:00,29.7,29.8,29.4,29.4,2659100.0,29.7,29.8,29.4,29.4,2659100.0
2016-01-27 14:10:00,29.4,29.62,29.37,29.59,1995960.0,29.4,29.62,29.37,29.59,1995960.0
2016-01-27 14:20:00,29.57,29.64,29.5,29.54,995520.0,29.57,29.64,29.5,29.54,995520.0
2016-01-27 14:30:00,29.54,29.62,29.37,29.38,1013580.0,29.54,29.62,29.37,29.38,1013580.0
2016-01-27 14:40:00,29.37,29.41,29.28,29.31,2188860.0,29.37,29.41,29.28,29.31,2188860.0
2016-01-27 14:50:00,29.31,29.36,29.21,29.27,2089480.0,29.31,29.36,29.21,29.27,2089480.0
2016-01-27 15:00:00,29.27,29.28,29.01,29.17,3368220.0,29.27,29.28,29.01,29.17,3368220.0
2016-01-27 15:10:00,29.17,29.17,28.94,28.96,2672540.0,29.17,29.17,28.94,28.96,2672540.0
2016-01-27 15:20:00,28.96,29.12,28.96,29.04,2332680.0,28.96,29.12,28.96,29.04,2332680.0
2016-01-27 15:30:00,29.04,29.17,29.0,29.08,2352280.0,29.04,29.17,29.0,29.08,2352280.0
2016-01-27 15:40:00,29.06,29.27,29.05,29.22,3004480.0,29.06,29.27,29.05,29.22,3004480.0
2016-01-27 15:50:00,29.22,29.22,29.09,29.18,4439920.0,29.22,29.22,29.09,29.18,4439920.0
2016-01-28 09:30:00,30.46,30.82,30.25,30.73,16308980.0,30.46,30.82,30.25,30.73,16308980.0
2016-01-28 09:40:00,30.72,30.75,30.43,30.43,7967940.0,30.72,30.75,30.43,30.43,7967940.0
2016-01-28 09:50:00,30.43,30.54,30.32,30.43,4778660.0,30.43,30.54,30.32,30.43,4778660.0
2016-01-28 10:00:00,30.42,30.45,30.32,30.44,2954680.0,30.42,30.45,30.32,30.44,2954680.0
2016-01-28 10:10:00,30.43,30.57,30.21,30.22,3840340.0,30.43,30.57,30.21,30.22,3840340.0
2016-01-28 10:20:00,30.22,30.27,30.14,30.14,3276620.0,30.22,30.27,30.14,30.14,3276620.0
2016-01-28 10:30:00,30.13,30.16,29.88,30.13,4499560.0,30.13,30.16,29.88,30.13,4499560.0
2016-01-28 10:40:00,30.14,30.37,30.12,30.35,3349840.0,30.14,30.37,30.12,30.35,3349840.0
2016-01-28 10:50:00,30.37,30.47,30.25,30.35,1966280.0,30.37,30.47,30.25,30.35,1966280.0
2016-01-28 11:00:00,30.35,30.58,30.34,30.49,2769760.0,30.35,30.58,30.34,30.49,2769760.0
2016-01-28 11:10:00,30.49,30.6,30.47,30.53,2248160.0,30.49,30.6,30.47,30.53,2248160.0
2016-01-28 11:20:00,30.53,30.7,30.53,30.61,2753920.0,30.53,30.7,30.53,30.61,2753920.0
2016-01-28 11:30:00,30.59,30.63,30.54,30.59,2122880.0,30.59,30.63,30.54,30.59,2122880.0
2016-01-28 11:40:00,30.58,30.73,30.57,30.65,2914360.0,30.58,30.73,30.57,30.65,2914360.0
2016-01-28 11:50:00,30.64,30.7,30.59,30.68,1648920.0,30.64,30.7,30.59,30.68,1648920.0
2016-01-28 12:00:00,30.67,30.87,30.63,30.84,3038740.0,30.67,30.87,30.63,30.84,3038740.0
2016-01-28 12:10:00,30.85,30.97,30.75,30.89,2548700.0,30.85,30.97,30.75,30.89,2548700.0
2016-01-28 12:20:00,30.89,31.24,30.89,31.21,4521460.0,30.89,31.24,30.89,31.21,4521460.0
2016-01-28 12:30:00,31.21,31.39,31.2,31.29,4857660.0,31.21,31.39,31.2,31.29,4857660.0
2016-01-28 12:40:00,31.29,31.4,31.21,31.39,3841500.0,31.29,31.4,31.21,31.39,3841500.0
2016-01-28 12:50:00,31.38,31.44,31.3,31.31,2474040.0,31.38,31.44,31.3,31.31,2474040.0
2016-01-28 13:00:00,31.3,31.38,31.23,31.28,2741100.0,31.3,31.38,31.23,31.28,2741100.0
2016-01-28 13:10:00,31.27,31.3,31.16,31.19,2372160.0,31.27,31.3,31.16,31.19,2372160.0
2016-01-28 13:20:00,31.19,31.22,31.01,31.18,3509400.0,31.19,31.22,31.01,31.18,3509400.0
2016-01-28 13:30:00,31.17,31.29,31.12,31.12,1574240.0,31.17,31.29,31.12,31.12,1574240.0
2016-01-28 13:40:00,31.12,31.29,31.12,31.26,2133020.0,31.12,31.29,31.12,31.26,2133020.0
2016-01-28 13:50:00,31.26,31.32,31.23,31.28,2522820.0,31.26,31.32,31.23,31.28,2522820.0
2016-01-28 14:00:00,31.28,31.47,31.25,31.45,2400120.0,31.28,31.47,31.25,31.45,2400120.0
2016-01-28 14:10:00,31.46,31.49,31.4,31.4,2736400.0,31.46,31.49,31.4,31.4,2736400.0
2016-01-28 14:20:00,31.4,31.6,31.4,31.55,3050060.0,31.4,31.6,31.4,31.55,3050060.0
2016-01-28 14:30:00,31.57,31.59,31.38,31.41,3190860.0,31.57,31.59,31.38,31.41,3190860.0
2016-01-28 14:40:00,31.38,31.55,31.38,31.42,2344860.0,31.38,31.55,31.38,31.42,2344860.0
2016-01-28 14:50:00,31.42,31.44,31.32,31.34,3127020.0,31.42,31.44,31.32,31.34,3127020.0
2016-01-28 15:00:00,31.33,31.49,31.32,31.49,2651860.0,31.33,31.49,31.32,31.49,2651860.0
2016-01-28 15:10:00,31.49,31.6,31.46,31.6,3103580.0,31.49,31.6,31.46,31.6,3103580.0
2016-01-28 15:20:00,31.6,31.65,31.46,31.48,5141780.0,31.6,31.65,31.46,31.48,5141780.0
2016-01-28 15:30:00,31.49,31.9,31.48,31.81,6306340.0,31.49,31.9,31.48,31.81,6306340.0
2016-01-28 15:40:00,31.81,31.84,31.56,31.63,7991160.0,31.81,31.84,31.56,31.63,7991160.0
2016-01-28 15:50:00,31.63,31.85,31.54,31.78,12899560.0,31.63,31.85,31.54,31.78,12899560.0
2016-01-29 09:30:00,28.6,29.44,28.5,29.34,30854600.0,28.6,29.44,28.5,29.34,30854600.0
2016-01-29 09:40:00,29.33,29.65,29.06,29.11,22642160.0,29.33,29.65,29.06,29.11,22642160.0
2016-01-29 09:50:00,29.11,29.25,28.8,28.9,13635340.0,29.11,29.25,28.8,28.9,13635340.0
2016-01-29 10:00:00,28.89,29.0,28.8,28.8,8384960.0,28.89,29.0,28.8,28.8,8384960.0
2016-01-29 10:10:00,28.81,29.1,28.8,29.04,8349940.0,28.81,29.1,28.8,29.04,8349940.0
2016-01-29 10:20:00,29.03,29.15,28.91,28.92,8497080.0,29.03,29.15,28.91,28.92,8497080.0
2016-01-29 10:30:00,28.93,29.0,28.81,28.99,5676240.0,28.93,29.0,28.81,28.99,5676240.0
2016-01-29 10:40:00,29.0,29.1,28.93,29.0,5311620.0,29.0,29.1,28.93,29.0,5311620.0
2016-01-29 10:50:00,29.01,29.01,28.88,28.89,3148000.0,29.01,29.01,28.88,28.89,3148000.0
2016-01-29 11:00:00,28.89,29.2,28.89,29.13,4876660.0,28.89,29.2,28.89,29.13,4876660.0
2016-01-29 11:10:00,29.13,29.2,29.05,29.06,3935080.0,29.13,29.2,29.05,29.06,3935080.0
2016-01-29 11:20:00,29.06,29.23,29.0,29.06,4393140.0,29.06,29.23,29.0,29.06,4393140.0
2016-01-29 11:30:00,29.06,29.19,29.06,29.12,3067320.0,29.06,29.19,29.06,29.12,3067320.0
2016-01-29 11:40:00,29.12,29.25,29.06,29.25,2897340.0,29.12,29.25,29.06,29.25,2897340.0
2016-01-29 11:50:00,29.23,29.36,29.19,29.32,5324660.0,29.23,29.36,29.19,29.32,5324660.0
2016-01-29 12:00:00,29.32,29.33,29.15,29.18,3475040.0,29.32,29.33,29.15,29.18,3475040.0
2016-01-29 12:10:00,29.18,29.24,29.11,29.16,2300340.0,29.18,29.24,29.11,29.16,2300340.0
2016-01-29 12:20:00,29.16,29.21,29.13,29.15,2214000.0,29.16,29.21,29.13,29.15,2214000.0
2016-01-29 12:30:00,29.15,29.25,29.15,29.25,2078660.0,29.15,29.25,29.15,29.25,2078660.0
2016-01-29 12:40:00,29.25,29.32,29.23,29.31,4100600.0,29.25,29.32,29.23,29.31,4100600.0
2016-01-29 12:50:00,29.31,29.43,29.26,29.42,4006800.0,29.31,29.43,29.26,29.42,4006800.0
2016-01-29 13:00:00,29.42,29.45,29.33,29.34,2978000.0,29.42,29.45,29.33,29.34,2978000.0
2016-01-29 13:10:00,29.35,29.35,29.21,29.24,2734300.0,29.35,29.35,29.21,29.24,2734300.0
2016-01-29 13:20:00,29.23,29.28,29.14,29.18,2829580.0,29.23,29.28,29.14,29.18,2829580.0
2016-01-29 13:30:00,29.19,29.23,29.07,29.11,2605840.0,29.19,29.23,29.07,29.11,2605840.0
2016-01-29 13:40:00,29.12,29.24,29.11,29.19,1795380.0,29.12,29.24,29.11,29.19,1795380.0
2016-01-29 13:50:00,29.18,29.2,29.13,29.16,1102980.0,29.18,29.2,29.13,29.16,1102980.0
2016-01-29 14:00:00,29.16,29.16,29.01,29.09,3065380.0,29.16,29.16,29.01,29.09,3065380.0
2016-01-29 14:10:00,29.09,29.15,29.05,29.15,2107320.0,29.09,29.15,29.05,29.15,2107320.0
2016-01-29 14:20:00,29.14,29.26,29.14,29.26,2778960.0,29.14,29.26,29.14,29.26,2778960.0
2016-01-29 14:30:00,29.26,29.29,29.21,29.28,2316680.0,29.26,29.29,29.21,29.28,2316680.0
2016-01-29 14:40:00,29.28,29.32,29.26,29.29,2376740.0,29.28,29.32,29.26,29.29,2376740.0
2016-01-29 14:50:00,29.29,29.34,29.23,29.24,2339760.0,29.29,29.34,29.23,29.24,2339760.0
2016-01-29 15:00:00,29.24,29.35,29.22,29.34,2711100.0,29.24,29.35,29.22,29.34,2711100.0
2016-01-29 15:10:00,29.34,29.4,29.28,29.29,3121240.0,29.34,29.4,29.28,29.29,3121240.0
2016-01-29 15:20:00,29.29,29.36,29.27,29.36,2548740.0,29.29,29.36,29.27,29.36,2548740.0
2016-01-29 15:30:00,29.36,29.41,29.3,29.3,3997700.0,29.36,29.41,29.3,29.3,3997700.0
2016-01-29 15:40:00,29.31,29.33,29.23,29.24,5436600.0,29.31,29.33,29.23,29.24,5436600.0
2016-01-29 15:50:00,29.24,29.34,29.11,29.28,13656360.0,29.24,29.34,29.11,29.28,13656360.0
2016-02-01 09:30:00,28.91,28.95,28.52,28.68,13153560.0,28.91,28.95,28.52,28.68,13153560.0
2016-02-01 09:40:00,28.68,28.9,28.61,28.79,7030920.0,28.68,28.9,28.61,28.79,7030920.0
2016-02-01 09:50:00,28.79,29.09,28.78,28.95,5936560.0,28.79,29.09,28.78,28.95,5936560.0
2016-02-01 10:00:00,28.95,28.97,28.81,28.87,3462200.0,28.95,28.97,28.81,28.87,3462200.0
2016-02-01 10:10:00,28.86,28.92,28.76,28.82,2939120.0,28.86,28.92,28.76,28.82,2939120.0
2016-02-01 10:20:00,28.81,28.89,28.76,28.83,1947840.0,28.81,28.89,28.76,28.83,1947840.0
2016-02-01 10:30:00,28.83,28.84,28.75,28.76,2360980.0,28.83,28.84,28.75,28.76,2360980.0
2016-02-01 10:40:00,28.75,28.87,28.75,28.84,2429480.0,28.75,28.87,28.75,28.84,2429480.0
2016-02-01 10:50:00,28.84,28.95,28.83,28.91,2023000.0,28.84,28.95,28.83,28.91,2023000.0
2016-02-01 11:00:00,28.91,28.92,28.83,28.83,1331220.0,28.91,28.92,28.83,28.83,1331220.0
2016-02-01 11:10:00,28.84,28.94,28.8,28.8,1637780.0,28.84,28.94,28.8,28.8,1637780.0
2016-02-01 11:20:00,28.8,28.83,28.75,28.81,2150120.0,28.8,28.83,28.75,28.81,2150120.0
2016-02-01 11:30:00,28.81,28.9,28.77,28.88,1904800.0,28.81,28.9,28.77,28.88,1904800.0
2016-02-01 11:40:00,28.88,28.99,28.86,28.9,1866920.0,28.88,28.99,28.86,28.9,1866920.0
2016-02-01 11:50:00,28.88,28.92,28.84,28.88,1245100.0,28.88,28.92,28.84,28.88,1245100.0
2016-02-01 12:00:00,28.88,28.9,28.81,28.86,1303920.0,28.88,28.9,28.81,28.86,1303920.0
2016-02-01 12:10:00,28.85,28.87,28.83,28.86,637340.0,28.85,28.87,28.83,28.86,637340.0
2016-02-01 12:20:00,28.85,28.88,28.76,28.77,1364700.0,28.85,28.88,28.76,28.77,1364700.0
2016-02-01 12:30:00,28.78,28.79,28.71,28.71,2124700.0,28.78,28.79,28.71,28.71,2124700.0
2016-02-01 12:40:00,28.71,28.74,28.65,28.67,1474860.0,28.71,28.74,28.65,28.67,1474860.0
2016-02-01 12:50:00,28.67,28.67,28.53,28.6,2991860.0,28.67,28.67,28.53,28.6,2991860.0
2016-02-01 13:00:00,28.61,28.65,28.58,28.59,1602800.0,28.61,28.65,28.58,28.59,1602800.0
2016-02-01 13:10:00,28.59,28.7,28.58,28.69,1750660.0,28.59,28.7,28.58,28.69,1750660.0
2016-02-01 13:20:00,28.68,28.74,28.65,28.74,2092240.0,28.68,28.74,28.65,28.74,2092240.0
2016-02-01 13:30:00,28.75,28.75,28.67,28.67,1493720.0,28.75,28.75,28.67,28.67,1493720.0
2016-02-01 13:40:00,28.67,28.73,28.67,28.72,1521160.0,28.67,28.73,28.67,28.72,1521160.0
2016-02-01 13:50:00,28.73,28.76,28.65,28.76,1462720.0,28.73,28.76,28.65,28.76,1462720.0
2016-02-01 14:00:00,28.75,28.76,28.68,28.69,1322780.0,28.75,28.76,28.68,28.69,1322780.0
2016-02-01 14:10:00,28.69,28.7,28.62,28.67,1392900.0,28.69,28.7,28.62,28.67,1392900.0
2016-02-01 14:20:00,28.68,28.69,28.64,28.67,902320.0,28.68,28.69,28.64,28.67,902320.0
2016-02-01 14:30:00,28.67,28.7,28.64,28.65,1016100.0,28.67,28.7,28.64,28.65,1016100.0
2016-02-01 14:40:00,28.64,28.75,28.63,28.72,1914740.0,28.64,28.75,28.63,28.72,1914740.0
2016-02-01 14:50:00,28.72,28.8,28.68,28.79,2069720.0,28.72,28.8,28.68,28.79,2069720.0
2016-02-01 15:00:00,28.8,28.8,28.68,28.68,1997920.0,28.8,28.8,28.68,28.68,1997920.0
2016-02-01 15:10:00,28.68,28.75,28.61,28.75,2998900.0,28.68,28.75,28.61,28.75,2998900.0
2016-02-01 15:20:00,28.76,28.79,28.74,28.76,2096680.0,28.76,28.79,28.74,28.76,2096680.0
2016-02-01 15:30:00,28.76,28.79,28.69,28.76,2298900.0,28.76,28.79,28.69,28.76,2298900.0
2016-02-01 15:40:00,28.76,28.77,28.67,28.69,2513060.0,28.76,28.77,28.67,28.69,2513060.0
2016-02-01 15:50:00,28.69,28.75,28.64,28.75,5195480.0,28.69,28.75,28.64,28.75,5195480.0
2016-02-02 09:30:00,28.5,28.58,27.92,27.92,8748660.0,28.5,28.58,27.92,27.92,8748660.0
2016-02-02 09:40:00,27.92,28.3,27.92,28.25,5690520.0,27.92,28.3,27.92,28.25,5690520.0
2016-02-02 09:50:00,28.25,28.52,28.23,28.41,4695400.0,28.25,28.52,28.23,28.41,4695400.0
2016-02-02 10:00:00,28.41,28.5,28.2,28.2,2478380.0,28.41,28.5,28.2,28.2,2478380.0
2016-02-02 10:10:00,28.22,28.3,28.09,28.13,3720300.0,28.22,28.3,28.09,28.13,3720300.0
2016-02-02 10:20:00,28.13,28.24,28.11,28.18,2901480.0,28.13,28.24,28.11,28.18,2901480.0
2016-02-02 10:30:00,28.17,28.2,27.99,28.1,2685900.0,28.17,28.2,27.99,28.1,2685900.0
2016-02-02 10:40:00,28.09,28.13,28.05,28.11,1281820.0,28.09,28.13,28.05,28.11,1281820.0
2016-02-02 10:50:00,28.11,28.15,28.07,28.08,1527280.0,28.11,28.15,28.07,28.08,1527280.0
2016-02-02 11:00:00,28.07,28.09,27.96,27.98,2266060.0,28.07,28.09,27.96,27.98,2266060.0
2016-02-02 11:10:00,27.98,28.1,27.97,27.98,2521980.0,27.98,28.1,27.97,27.98,2521980.0
2016-02-02 11:20:00,27.98,28.04,27.94,28.0,1723580.0,27.98,28.04,27.94,28.0,1723580.0
2016-02-02 11:30:00,28.06,28.11,28.01,28.04,1362420.0,28.06,28.11,28.01,28.04,1362420.0
2016-02-02 11:40:00,28.03,28.1,28.01,28.04,1088640.0,28.03,28.1,28.01,28.04,1088640.0
2016-02-02 11:50:00,28.02,28.09,28.0,28.03,1177740.0,28.02,28.09,28.0,28.03,1177740.0
2016-02-02 12:00:00,28.02,28.06,27.94,27.99,2435420.0,28.02,28.06,27.94,27.99,2435420.0
2016-02-02 12:10:00,27.99,28.02,27.93,27.98,1318640.0,27.99,28.02,27.93,27.98,1318640.0
2016-02-02 12:20:00,27.98,27.98,27.89,27.95,1563820.0,27.98,27.98,27.89,27.95,1563820.0
2016-02-02 12:30:00,27.96,27.97,27.89,27.93,1691560.0,27.96,27.97,27.89,27.93,1691560.0
2016-02-02 12:40:00,27.93,27.99,27.9,27.94,1012280.0,27.93,27.99,27.9,27.94,1012280.0
2016-02-02 12:50:00,27.94,27.96,27.9,27.94,1232440.0,27.94,27.96,27.9,27.94,1232440.0
2016-02-02 13:00:00,27.93,27.93,27.81,27.85,1852440.0,27.93,27.93,27.81,27.85,1852440.0
2016-02-02 13:10:00,27.85,27.95,27.84,27.87,1778060.0,27.85,27.95,27.84,27.87,1778060.0
2016-02-02 13:20:00,27.86,27.86,27.8,27.83,1806500.0,27.86,27.86,27.8,27.83,1806500.0
2016-02-02 13:30:00,27.83,27.83,27.73,27.76,2939140.0,27.83,27.83,27.73,27.76,2939140.0
2016-02-02 13:40:00,27.74,27.77,27.64,27.64,2807840.0,27.74,27.77,27.64,27.64,2807840.0
2016-02-02 13:50:00,27.64,27.67,27.59,27.63,1955680.0,27.64,27.67,27.59,27.63,1955680.0
2016-02-02 14:00:00,27.63,27.69,27.58,27.59,2380380.0,27.63,27.69,27.58,27.59,2380380.0
2016-02-02 14:10:00,27.6,27.65,27.55,27.6,2534720.0,27.6,27.65,27.55,27.6,2534720.0
2016-02-02 14:20:00,27.59,27.62,27.51,27.57,2355940.0,27.59,27.62,27.51,27.57,2355940.0
2016-02-02 14:30:00,27.57,27.72,27.56,27.67,2151780.0,27.57,27.72,27.56,27.67,2151780.0
2016-02-02 14:40:00,27.67,27.72,27.58,27.72,1553520.0,27.67,27.72,27.58,27.72,1553520.0
2016-02-02 14:50:00,27.72,27.74,27.52,27.53,1988340.0,27.72,27.74,27.52,27.53,1988340.0
2016-02-02 15:00:00,27.53,27.63,27.51,27.51,1507260.0,27.53,27.63,27.51,27.51,1507260.0
2016-02-02 15:10:00,27.51,27.64,27.5,27.6,1585920.0,27.51,27.64,27.5,27.6,1585920.0
2016-02-02 15:20:00,27.59,27.66,27.53,27.65,1371660.0,27.59,27.66,27.53,27.65,1371660.0
2016-02-02 15:30:00,27.64,27.7,27.6,27.6,2019120.0,27.64,27.7,27.6,27.6,2019120.0
2016-02-02 15:40:00,27.61,27.67,27.55,27.59,2382640.0,27.61,27.67,27.55,27.59,2382640.0
2016-02-02 15:50:00,27.6,27.63,27.55,27.59,4020300.0,27.6,27.63,27.55,27.59,4020300.0
2016-02-03 09:30:00,27.68,27.8,26.9,27.22,14130700.0,27.68,27.8,26.9,27.22,14130700.0
2016-02-03 09:40:00,27.22,27.23,26.8,26.92,8984220.0,27.22,27.23,26.8,26.92,8984220.0
2016-02-03 09:50:00,26.92,27.04,26.7,26.78,6721460.0,26.92,27.04,26.7,26.78,6721460.0
2016-02-03 10:00:00,26.78,26.82,26.35,26.38,12956820.0,26.78,26.82,26.35,26.38,12956820.0
2016-02-03 10:10:00,26.38,26.55,26.21,26.53,11528820.0,26.38,26.55,26.21,26.53,11528820.0
2016-02-03 10:20:00,26.52,26.67,26.38,26.47,6468520.0,26.52,26.67,26.38,26.47,6468520.0
2016-02-03 10:30:00,26.44,26.46,26.16,26.29,7324640.0,26.44,26.46,26.16,26.29,7324640.0
2016-02-03 10:40:00,26.28,26.58,26.27,26.49,5367320.0,26.28,26.58,26.27,26.49,5367320.0
2016-02-03 10:50:00,26.52,26.81,26.5,26.79,5551960.0,26.52,26.81,26.5,26.79,5551960.0
2016-02-03 11:00:00,26.78,26.79,26.45,26.52,2968100.0,26.78,26.79,26.45,26.52,2968100.0
2016-02-03 11:10:00,26.51,26.7,26.41,26.67,2923960.0,26.51,26.7,26.41,26.67,2923960.0
2016-02-03 11:20:00,26.66,26.79,26.55,26.68,2327800.0,26.66,26.79,26.55,26.68,2327800.0
2016-02-03 11:30:00,26.66,26.8,26.58,26.75,2991120.0,26.66,26.8,26.58,26.75,2991120.0
2016-02-03 11:40:00,26.75,26.96,26.75,26.85,3789120.0,26.75,26.96,26.75,26.85,3789120.0
2016-02-03 11:50:00,26.82,26.88,26.69,26.82,1823300.0,26.82,26.88,26.69,26.82,1823300.0
2016-02-03 12:00:00,26.84,26.94,26.77,26.83,1866880.0,26.84,26.94,26.77,26.83,1866880.0
2016-02-03 12:10:00,26.83,26.84,26.6,26.68,2692240.0,26.83,26.84,26.6,26.68,2692240.0
2016-02-03 12:20:00,26.66,26.67,26.51,26.58,1625240.0,26.66,26.67,26.51,26.58,1625240.0
2016-02-03 12:30:00,26.58,26.58,26.4,26.5,1928300.0,26.58,26.58,26.4,26.5,1928300.0
2016-02-03 12:40:00,26.5,26.55,26.43,26.51,1096900.0,26.5,26.55,26.43,26.51,1096900.0
2016-02-03 12:50:00,26.53,26.63,26.48,26.56,1773540.0,26.53,26.63,26.48,26.56,1773540.0
2016-02-03 13:00:00,26.6,26.64,26.44,26.44,1472180.0,26.6,26.64,26.44,26.44,1472180.0
2016-02-03 13:10:00,26.44,26.54,26.4,26.4,1521480.0,26.44,26.54,26.4,26.4,1521480.0
2016-02-03 13:20:00,26.43,26.49,26.35,26.45,2198840.0,26.43,26.49,26.35,26.45,2198840.0
2016-02-03 13:30:00,26.44,26.46,26.31,26.36,2321100.0,26.44,26.46,26.31,26.36,2321100.0
2016-02-03 13:40:00,26.33,26.4,26.26,26.28,1388920.0,26.33,26.4,26.26,26.28,1388920.0
2016-02-03 13:50:00,26.28,26.36,26.1,26.13,3376460.0,26.28,26.36,26.1,26.13,3376460.0
2016-02-03 14:00:00,26.11,26.35,26.11,26.3,2731320.0,26.11,26.35,26.11,26.3,2731320.0
2016-02-03 14:10:00,26.3,26.38,26.23,26.26,2444900.0,26.3,26.38,26.23,26.26,2444900.0
2016-02-03 14:20:00,26.28,26.68,26.25,26.53,3358500.0,26.28,26.68,26.25,26.53,3358500.0
2016-02-03 14:30:00,26.53,26.63,26.46,26.52,2886760.0,26.53,26.63,26.46,26.52,2886760.0
2016-02-03 14:40:00,26.53,26.78,26.51,26.68,3783400.0,26.53,26.78,26.51,26.68,3783400.0
2016-02-03 14:50:00,26.67,26.79,26.58,26.78,2903260.0,26.67,26.79,26.58,26.78,2903260.0
2016-02-03 15:00:00,26.76,26.8,26.68,26.77,2409320.0,26.76,26.8,26.68,26.77,2409320.0
2016-02-03 15:10:00,26.77,26.85,26.67,26.75,3028200.0,26.77,26.85,26.67,26.75,3028200.0
2016-02-03 15:20:00,26.73,26.77,26.6,26.64,2013460.0,26.73,26.77,26.6,26.64,2013460.0
2016-02-03 15:30:00,26.63,26.72,26.55,26.57,2290760.0,26.63,26.72,26.55,26.57,2290760.0
2016-02-03 15:40:00,26.57,26.67,26.53,26.63,2685740.0,26.57,26.67,26.53,26.63,2685740.0
2016-02-03 15:50:00,26.62,26.7,26.5,26.54,6575980.0,26.62,26.7,26.5,26.54,6575980.0
2016-02-04 09:30:00,26.21,26.47,26.09,26.18,8861540.0,26.21,26.47,26.09,26.18,8861540.0
2016-02-04 09:40:00,26.16,26.32,26.08,26.16,4620620.0,26.16,26.32,26.08,26.16,4620620.0
2016-02-04 09:50:00,26.18,26.36,26.11,26.23,4136500.0,26.18,26.36,26.11,26.23,4136500.0
2016-02-04 10:00:00,26.24,26.26,25.96,26.14,6225880.0,26.24,26.26,25.96,26.14,6225880.0
2016-02-04 10:10:00,26.13,26.33,26.07,26.32,4903380.0,26.13,26.33,26.07,26.32,4903380.0
2016-02-04 10:20:00,26.33,26.62,26.21,26.6,5663120.0,26.33,26.62,26.21,26.6,5663120.0
2016-02-04 10:30:00,26.62,26.64,26.42,26.47,3044300.0,26.62,26.64,26.42,26.47,3044300.0
2016-02-04 10:40:00,26.47,26.59,26.43,26.59,1617220.0,26.47,26.59,26.43,26.59,1617220.0
2016-02-04 10:50:00,26.59,26.79,26.56,26.78,3308200.0,26.59,26.79,26.56,26.78,3308200.0
2016-02-04 11:00:00,26.78,26.81,26.64,26.69,2768380.0,26.78,26.81,26.64,26.69,2768380.0
2016-02-04 11:10:00,26.69,26.73,26.46,26.48,1959400.0,26.69,26.73,26.46,26.48,1959400.0
2016-02-04 11:20:00,26.5,26.63,26.48,26.53,1983480.0,26.5,26.63,26.48,26.53,1983480.0
2016-02-04 11:30:00,26.54,26.74,26.42,26.69,2214360.0,26.54,26.74,26.42,26.69,2214360.0
2016-02-04 11:40:00,26.69,26.8,26.51,26.54,2842840.0,26.69,26.8,26.51,26.54,2842840.0
2016-02-04 11:50:00,26.53,26.63,26.46,26.49,1509140.0,26.53,26.63,26.46,26.49,1509140.0
2016-02-04 12:00:00,26.51,26.57,26.43,26.54,1494780.0,26.51,26.57,26.43,26.54,1494780.0
2016-02-04 12:10:00,26.56,26.61,26.47,26.5,1136000.0,26.56,26.61,26.47,26.5,1136000.0
2016-02-04 12:20:00,26.51,26.52,26.43,26.5,686180.0,26.51,26.52,26.43,26.5,686180.0
2016-02-04 12:30:00,26.5,26.51,26.38,26.44,1080500.0,26.5,26.51,26.38,26.44,1080500.0
2016-02-04 12:40:00,26.45,26.57,26.45,26.5,1028040.0,26.45,26.57,26.45,26.5,1028040.0
2016-02-04 12:50:00,26.51,26.54,26.44,26.46,908960.0,26.51,26.54,26.44,26.46,908960.0
2016-02-04 13:00:00,26.47,26.69,26.46,26.69,1524960.0,26.47,26.69,26.46,26.69,1524960.0
2016-02-04 13:10:00,26.69,26.78,26.66,26.76,2302560.0,26.69,26.78,26.66,26.76,2302560.0
2016-02-04 13:20:00,26.74,26.94,26.74,26.93,3737160.0,26.74,26.94,26.74,26.93,3737160.0
2016-02-04 13:30:00,26.91,26.95,26.83,26.84,2208760.0,26.91,26.95,26.83,26.84,2208760.0
2016-02-04 13:40:00,26.83,26.84,26.52,26.55,2080460.0,26.83,26.84,26.52,26.55,2080460.0
2016-02-04 13:50:00,26.57,26.65,26.55,26.63,1528820.0,26.57,26.65,26.55,26.63,1528820.0
2016-02-04 14:00:00,26.62,26.62,26.48,26.52,1047660.0,26.62,26.62,26.48,26.52,1047660.0
2016-02-04 14:10:00,26.49,26.63,26.49,26.61,719660.0,26.49,26.63,26.49,26.61,719660.0
2016-02-04 14:20:00,26.6,26.62,26.5,26.52,546840.0,26.6,26.62,26.5,26.52,546840.0
2016-02-04 14:30:00,26.5,26.55,26.35,26.38,1340500.0,26.5,26.55,26.35,26.38,1340500.0
2016-02-04 14:40:00,26.39,26.5,26.39,26.47,1057300.0,26.39,26.5,26.39,26.47,1057300.0
2016-02-04 14:50:00,26.48,26.54,26.39,26.53,1113280.0,26.48,26.54,26.39,26.53,1113280.0
2016-02-04 15:00:00,26.52,26.57,26.45,26.49,1326800.0,26.52,26.57,26.45,26.49,1326800.0
2016-02-04 15:10:00,26.5,26.64,26.49,26.55,1362200.0,26.5,26.64,26.49,26.55,1362200.0
2016-02-04 15:20:00,26.52,26.71,26.52,26.67,1632620.0,26.52,26.71,26.52,26.67,1632620.0
2016-02-04 15:30:00,26.67,26.78,26.63,26.77,1421820.0,26.67,26.78,26.63,26.77,1421820.0
2016-02-04 15:40:00,26.78,26.84,26.75,26.8,2700000.0,26.78,26.84,26.75,26.8,2700000.0
2016-02-04 15:50:00,26.81,26.85,26.76,26.81,4280700.0,26.81,26.85,26.76,26.81,4280700.0
2016-02-05 09:30:00,26.46,26.47,25.98,25.99,8525780.0,26.46,26.47,25.98,25.99,8525780.0
2016-02-05 09:40:00,26.02,26.04,25.68,25.74,9437180.0,26.02,26.04,25.68,25.74,9437180.0
2016-02-05 09:50:00,25.74,25.83,25.62,25.81,9577260.0,25.74,25.83,25.62,25.81,9577260.0
2016-02-05 10:00:00,25.8,25.86,25.63,25.66,6975000.0,25.8,25.86,25.63,25.66,6975000.0
2016-02-05 10:10:00,25.64,25.81,25.64,25.7,3497500.0,25.64,25.81,25.64,25.7,3497500.0
2016-02-05 10:20:00,25.7,25.75,25.45,25.45,5687740.0,25.7,25.75,25.45,25.45,5687740.0
2016-02-05 10:30:00,25.46,25.55,25.42,25.46,5500420.0,25.46,25.55,25.42,25.46,5500420.0
2016-02-05 10:40:00,25.47,25.6,25.4,25.44,3992740.0,25.47,25.6,25.4,25.44,3992740.0
2016-02-05 10:50:00,25.44,25.45,25.29,25.3,6326320.0,25.44,25.45,25.29,25.3,6326320.0
2016-02-05 11:00:00,25.3,25.36,25.1,25.23,5839880.0,25.3,25.36,25.1,25.23,5839880.0
2016-02-05 11:10:00,25.23,25.35,25.16,25.21,3779300.0,25.23,25.35,25.16,25.21,3779300.0
2016-02-05 11:20:00,25.21,25.3,25.09,25.27,3209600.0,25.21,25.3,25.09,25.27,3209600.0
2016-02-05 11:30:00,25.29,25.43,25.25,25.35,4223660.0,25.29,25.43,25.25,25.35,4223660.0
2016-02-05 11:40:00,25.36,25.43,25.28,25.35,3337040.0,25.36,25.43,25.28,25.35,3337040.0
2016-02-05 11:50:00,25.36,25.55,25.34,25.55,3928620.0,25.36,25.55,25.34,25.55,3928620.0
2016-02-05 12:00:00,25.53,25.62,25.49,25.5,2669220.0,25.53,25.62,25.49,25.5,2669220.0
2016-02-05 12:10:00,25.5,25.58,25.45,25.53,2241180.0,25.5,25.58,25.45,25.53,2241180.0
2016-02-05 12:20:00,25.52,25.57,25.4,25.45,1518180.0,25.52,25.57,25.4,25.45,1518180.0
2016-02-05 12:30:00,25.44,25.58,25.41,25.57,2008680.0,25.44,25.58,25.41,25.57,2008680.0
2016-02-05 12:40:00,25.56,25.57,25.45,25.48,1441120.0,25.56,25.57,25.45,25.48,1441120.0
2016-02-05 12:50:00,25.49,25.51,25.34,25.39,1646800.0,25.49,25.51,25.34,25.39,1646800.0
2016-02-05 13:00:00,25.38,25.42,25.3,25.34,1687100.0,25.38,25.42,25.3,25.34,1687100.0
2016-02-05 13:10:00,25.37,25.37,25.23,25.29,2135900.0,25.37,25.37,25.23,25.29,2135900.0
2016-02-05 13:20:00,25.31,25.36,25.23,25.31,1873800.0,25.31,25.36,25.23,25.31,1873800.0
2016-02-05 13:30:00,25.3,25.33,25.15,25.15,2690940.0,25.3,25.33,25.15,25.15,2690940.0
2016-02-05 13:40:00,25.16,25.22,25.11,25.16,2002720.0,25.16,25.22,25.11,25.16,2002720.0
2016-02-05 13:50:00,25.15,25.25,25.12,25.18,1960640.0,25.15,25.25,25.12,25.18,1960640.0
2016-02-05 14:00:00,25.17,25.23,25.06,25.12,2427660.0,25.17,25.23,25.06,25.12,2427660.0
2016-02-05 14:10:00,25.12,25.13,24.97,25.07,4299500.0,25.12,25.13,24.97,25.07,4299500.0
2016-02-05 14:20:00,25.07,25.18,24.99,25.0,2983140.0,25.07,25.18,24.99,25.0,2983140.0
2016-02-05 14:30:00,25.01,25.16,25.0,25.14,3064340.0,25.01,25.16,25.0,25.14,3064340.0
2016-02-05 14:40:00,25.13,25.14,25.0,25.05,3480620.0,25.13,25.14,25.0,25.05,3480620.0
2016-02-05 14:50:00,25.05,25.1,24.98,25.04,4238180.0,25.05,25.1,24.98,25.04,4238180.0
2016-02-05 15:00:00,25.05,25.15,25.01,25.1,2929980.0,25.05,25.15,25.01,25.1,2929980.0
2016-02-05 15:10:00,25.09,25.18,25.08,25.18,3135220.0,25.09,25.18,25.08,25.18,3135220.0
2016-02-05 15:20:00,25.18,25.24,25.13,25.17,3465000.0,25.18,25.24,25.13,25.17,3465000.0
2016-02-05 15:30:00,25.16,25.19,25.07,25.07,2990660.0,25.16,25.19,25.07,25.07,2990660.0
2016-02-05 15:40:00,25.08,25.18,25.04,25.07,3810880.0,25.08,25.18,25.04,25.07,3810880.0
2016-02-05 15:50:00,25.09,25.11,25.0,25.1,6826420.0,25.09,25.11,25.0,25.1,6826420.0
2016-02-08 09:30:00,24.32,24.49,23.84,23.98,19941260.0,24.32,24.49,23.84,23.98,19941260.0
2016-02-08 09:40:00,23.95,24.49,23.94,24.32,11823980.0,23.95,24.49,23.94,24.32,11823980.0
2016-02-08 09:50:00,24.32,24.68,24.2,24.45,9521740.0,24.32,24.68,24.2,24.45,9521740.0
2016-02-08 10:00:00,24.45,24.66,24.29,24.35,6595660.0,24.45,24.66,24.29,24.35,6595660.0
2016-02-08 10:10:00,24.32,24.58,24.28,24.4,3826420.0,24.32,24.58,24.28,24.4,3826420.0
2016-02-08 10:20:00,24.4,24.42,24.03,24.12,6136680.0,24.4,24.42,24.03,24.12,6136680.0
2016-02-08 10:30:00,24.13,24.39,24.05,24.28,3978360.0,24.13,24.39,24.05,24.28,3978360.0
2016-02-08 10:40:00,24.28,24.33,24.13,24.16,3804460.0,24.28,24.33,24.13,24.16,3804460.0
2016-02-08 10:50:00,24.17,24.3,24.06,24.15,3690480.0,24.17,24.3,24.06,24.15,3690480.0
2016-02-08 11:00:00,24.14,24.19,23.86,23.88,5640920.0,24.14,24.19,23.86,23.88,5640920.0
2016-02-08 11:10:00,23.89,24.03,23.76,23.98,6357040.0,23.89,24.03,23.76,23.98,6357040.0
2016-02-08 11:20:00,23.97,24.07,23.93,23.99,3892000.0,23.97,24.07,23.93,23.99,3892000.0
2016-02-08 11:30:00,23.98,24.01,23.87,23.97,2102140.0,23.98,24.01,23.87,23.97,2102140.0
2016-02-08 11:40:00,23.96,24.13,23.9,24.03,2566040.0,23.96,24.13,23.9,24.03,2566040.0
2016-02-08 11:50:00,24.03,24.19,23.95,24.17,2914640.0,24.03,24.19,23.95,24.17,2914640.0
2016-02-08 12:00:00,24.15,24.26,24.14,24.24,2273940.0,24.15,24.26,24.14,24.24,2273940.0
2016-02-08 12:10:00,24.24,24.38,24.15,24.36,3161380.0,24.24,24.38,24.15,24.36,3161380.0
2016-02-08 12:20:00,24.36,24.42,24.3,24.34,2840760.0,24.36,24.42,24.3,24.34,2840760.0
2016-02-08 12:30:00,24.33,24.44,24.21,24.21,3005860.0,24.33,24.44,24.21,24.21,3005860.0
2016-02-08 12:40:00,24.22,24.28,24.18,24.19,874160.0,24.22,24.28,24.18,24.19,874160.0
2016-02-08 12:50:00,24.19,24.2,24.03,24.06,2462700.0,24.19,24.2,24.03,24.06,2462700.0
2016-02-08 13:00:00,24.05,24.1,23.97,24.07,1474260.0,24.05,24.1,23.97,24.07,1474260.0
2016-02-08 13:10:00,24.06,24.07,23.87,23.87,2368680.0,24.06,24.07,23.87,23.87,2368680.0
2016-02-08 13:20:00,23.89,23.97,23.85,23.97,1882060.0,23.89,23.97,23.85,23.97,1882060.0
2016-02-08 13:30:00,23.96,23.98,23.88,23.92,1263360.0,23.96,23.98,23.88,23.92,1263360.0
2016-02-08 13:40:00,23.92,23.99,23.88,23.95,1583120.0,23.92,23.99,23.88,23.95,1583120.0
2016-02-08 13:50:00,23.93,24.02,23.91,23.95,1776260.0,23.93,24.02,23.91,23.95,1776260.0
2016-02-08 14:00:00,23.95,24.13,23.94,24.09,1902340.0,23.95,24.13,23.94,24.09,1902340.0
2016-02-08 14:10:00,24.1,24.13,23.89,23.92,1871360.0,24.1,24.13,23.89,23.92,1871360.0
2016-02-08 14:20:00,23.93,23.97,23.86,23.9,1359000.0,23.93,23.97,23.86,23.9,1359000.0
2016-02-08 14:30:00,23.9,23.94,23.85,23.91,2026840.0,23.9,23.94,23.85,23.91,2026840.0
2016-02-08 14:40:00,23.93,24.04,23.87,23.94,2707740.0,23.93,24.04,23.87,23.94,2707740.0
2016-02-08 14:50:00,23.95,23.97,23.86,23.88,1714000.0,23.95,23.97,23.86,23.88,1714000.0
2016-02-08 15:00:00,23.88,23.95,23.85,23.85,2532500.0,23.88,23.95,23.85,23.85,2532500.0
2016-02-08 15:10:00,23.85,24.2,23.84,24.18,4017580.0,23.85,24.2,23.84,24.18,4017580.0
2016-02-08 15:20:00,24.19,24.19,24.06,24.1,2688400.0,24.19,24.19,24.06,24.1,2688400.0
2016-02-08 15:30:00,24.09,24.34,24.09,24.26,4161340.0,24.09,24.34,24.09,24.26,4161340.0
2016-02-08 15:40:00,24.27,24.62,24.25,24.49,5699600.0,24.27,24.62,24.25,24.49,5699600.0
2016-02-08 15:50:00,24.47,24.52,24.35,24.42,7033820.0,24.47,24.52,24.35,24.42,7033820.0
2016-02-09 09:30:00,23.91,24.55,23.76,24.51,10922280.0,23.91,24.55,23.76,24.51,10922280.0
2016-02-09 09:40:00,24.51,24.7,24.4,24.67,6430620.0,24.51,24.7,24.4,24.67,6430620.0
2016-02-09 09:50:00,24.65,24.92,24.57,24.71,5878100.0,24.65,24.92,24.57,24.71,5878100.0
2016-02-09 10:00:00,24.72,24.88,24.65,24.79,4596040.0,24.72,24.88,24.65,24.79,4596040.0
2016-02-09 10:10:00,24.81,24.83,24.55,24.55,4142120.0,24.81,24.83,24.55,24.55,4142120.0
2016-02-09 10:20:00,24.56,24.65,24.48,24.52,3187080.0,24.56,24.65,24.48,24.52,3187080.0
2016-02-09 10:30:00,24.53,24.54,24.29,24.37,3806060.0,24.53,24.54,24.29,24.37,3806060.0
2016-02-09 10:40:00,24.37,24.37,24.18,24.26,3995200.0,24.37,24.37,24.18,24.26,3995200.0
2016-02-09 10:50:00,24.25,24.32,24.13,24.17,2796080.0,24.25,24.32,24.13,24.17,2796080.0
2016-02-09 11:00:00,24.15,24.25,24.12,24.21,2994680.0,24.15,24.25,24.12,24.21,2994680.0
2016-02-09 11:10:00,24.24,24.33,24.16,24.19,2206400.0,24.24,24.33,24.16,24.19,2206400.0
2016-02-09 11:20:00,24.18,24.43,24.18,24.39,2159040.0,24.18,24.43,24.18,24.39,2159040.0
2016-02-09 11:30:00,24.37,24.41,24.23,24.26,1531860.0,24.37,24.41,24.23,24.26,1531860.0
2016-02-09 11:40:00,24.25,24.28,24.15,24.17,1758280.0,24.25,24.28,24.15,24.17,1758280.0
2016-02-09 11:50:00,24.18,24.24,24.06,24.15,1902500.0,24.18,24.24,24.06,24.15,1902500.0
2016-02-09 12:00:00,24.16,24.23,24.11,24.18,1206780.0,24.16,24.23,24.11,24.18,1206780.0
2016-02-09 12:10:00,24.18,24.18,24.03,24.07,1543220.0,24.18,24.18,24.03,24.07,1543220.0
2016-02-09 12:20:00,24.09,24.13,23.93,24.05,1828860.0,24.09,24.13,23.93,24.05,1828860.0
2016-02-09 12:30:00,24.03,24.16,23.97,24.07,1611500.0,24.03,24.16,23.97,24.07,1611500.0
2016-02-09 12:40:00,24.08,24.16,24.03,24.04,1277020.0,24.08,24.16,24.03,24.04,1277020.0
2016-02-09 12:50:00,24.03,24.14,24.03,24.08,1172080.0,24.03,24.14,24.03,24.08,1172080.0
2016-02-09 13:00:00,24.09,24.13,23.89,23.9,2171960.0,24.09,24.13,23.89,23.9,2171960.0
2016-02-09 13:10:00,23.9,23.91,23.7,23.79,4967480.0,23.9,23.91,23.7,23.79,4967480.0
2016-02-09 13:20:00,23.79,23.89,23.71,23.75,2369720.0,23.79,23.89,23.71,23.75,2369720.0
2016-02-09 13:30:00,23.74,23.92,23.74,23.76,1475500.0,23.74,23.92,23.74,23.76,1475500.0
2016-02-09 13:40:00,23.75,23.96,23.75,23.87,1309900.0,23.75,23.96,23.75,23.87,1309900.0
2016-02-09 13:50:00,23.88,24.04,23.8,23.98,1396980.0,23.88,24.04,23.8,23.98,1396980.0
2016-02-09 14:00:00,23.97,24.22,23.96,24.18,2354160.0,23.97,24.22,23.96,24.18,2354160.0
2016-02-09 14:10:00,24.19,24.23,24.04,24.09,1572060.0,24.19,24.23,24.04,24.09,1572060.0
2016-02-09 14:20:00,24.1,24.16,23.95,24.02,1336000.0,24.1,24.16,23.95,24.02,1336000.0
2016-02-09 14:30:00,24.03,24.29,24.02,24.27,2306820.0,24.03,24.29,24.02,24.27,2306820.0
2016-02-09 14:40:00,24.28,24.55,24.21,24.28,4326240.0,24.28,24.55,24.21,24.28,4326240.0
2016-02-09 14:50:00,24.28,24.36,24.23,24.28,1898240.0,24.28,24.36,24.23,24.28,1898240.0
2016-02-09 15:00:00,24.29,24.59,24.28,24.49,3546780.0,24.29,24.59,24.28,24.49,3546780.0
2016-02-09 15:10:00,24.48,24.54,24.31,24.31,2991800.0,24.48,24.54,24.31,24.31,2991800.0
2016-02-09 15:20:00,24.3,24.34,24.16,24.26,2183260.0,24.3,24.34,24.16,24.26,2183260.0
2016-02-09 15:30:00,24.27,24.37,24.19,24.27,1776100.0,24.27,24.37,24.19,24.27,1776100.0
2016-02-09 15:40:00,24.27,24.29,24.11,24.16,1884900.0,24.27,24.29,24.11,24.16,1884900.0
2016-02-09 15:50:00,24.16,24.2,24.07,24.1,4015080.0,24.16,24.2,24.07,24.1,4015080.0
2016-02-10 09:30:00,24.59,24.68,24.3,24.42,6863460.0,24.59,24.68,24.3,24.42,6863460.0
2016-02-10 09:40:00,24.42,24.55,24.35,24.53,3063840.0,24.42,24.55,24.35,24.53,3063840.0
2016-02-10 09:50:00,24.53,24.84,24.48,24.79,4678240.0,24.53,24.84,24.48,24.79,4678240.0
2016-02-10 10:00:00,24.82,25.07,24.75,24.79,8166500.0,24.82,25.07,24.75,24.79,8166500.0
2016-02-10 10:10:00,24.8,25.03,24.76,25.01,6320860.0,24.8,25.03,24.76,25.01,6320860.0
2016-02-10 10:20:00,25.01,25.1,24.96,25.06,3297740.0,25.01,25.1,24.96,25.06,3297740.0
2016-02-10 10:30:00,25.08,25.23,25.07,25.13,6269840.0,25.08,25.23,25.07,25.13,6269840.0
2016-02-10 10:40:00,25.12,25.12,24.97,25.06,4270020.0,25.12,25.12,24.97,25.06,4270020.0
2016-02-10 10:50:00,25.07,25.09,24.86,24.89,3094560.0,25.07,25.09,24.86,24.89,3094560.0
2016-02-10 11:00:00,24.9,24.99,24.81,24.83,1956420.0,24.9,24.99,24.81,24.83,1956420.0
2016-02-10 11:10:00,24.83,25.04,24.79,25.01,2545300.0,24.83,25.04,24.79,25.01,2545300.0
2016-02-10 11:20:00,25.0,25.1,24.89,24.96,2136760.0,25.0,25.1,24.89,24.96,2136760.0
2016-02-10 11:30:00,24.96,24.98,24.75,24.75,1623740.0,24.96,24.98,24.75,24.75,1623740.0
2016-02-10 11:40:00,24.77,24.78,24.64,24.77,2095080.0,24.77,24.78,24.64,24.77,2095080.0
2016-02-10 11:50:00,24.78,24.91,24.71,24.78,1616900.0,24.78,24.91,24.71,24.78,1616900.0
2016-02-10 12:00:00,24.8,24.86,24.68,24.76,1477640.0,24.8,24.86,24.68,24.76,1477640.0
2016-02-10 12:10:00,24.75,24.8,24.7,24.75,1160540.0,24.75,24.8,24.7,24.75,1160540.0
2016-02-10 12:20:00,24.76,24.85,24.76,24.82,1053780.0,24.76,24.85,24.76,24.82,1053780.0
2016-02-10 12:30:00,24.84,24.89,24.8,24.87,1881520.0,24.84,24.89,24.8,24.87,1881520.0
2016-02-10 12:40:00,24.86,24.9,24.76,24.82,1359460.0,24.86,24.9,24.76,24.82,1359460.0
2016-02-10 12:50:00,24.82,24.86,24.73,24.8,1127720.0,24.82,24.86,24.73,24.8,1127720.0
2016-02-10 13:00:00,24.81,24.97,24.81,24.83,1415700.0,24.81,24.97,24.81,24.83,1415700.0
2016-02-10 13:10:00,24.83,24.9,24.78,24.9,1138260.0,24.83,24.9,24.78,24.9,1138260.0
2016-02-10 13:20:00,24.9,24.94,24.78,24.79,1061380.0,24.9,24.94,24.78,24.79,1061380.0
2016-02-10 13:30:00,24.8,24.82,24.71,24.77,775520.0,24.8,24.82,24.71,24.77,775520.0
2016-02-10 13:40:00,24.78,24.88,24.77,24.85,897120.0,24.78,24.88,24.77,24.85,897120.0
2016-02-10 13:50:00,24.84,24.86,24.78,24.82,883320.0,24.84,24.86,24.78,24.82,883320.0
2016-02-10 14:00:00,24.82,24.89,24.82,24.88,1125340.0,24.82,24.89,24.82,24.88,1125340.0
2016-02-10 14:10:00,24.89,24.92,24.84,24.89,1413780.0,24.89,24.92,24.84,24.89,1413780.0
2016-02-10 14:20:00,24.89,24.89,24.8,24.87,473740.0,24.89,24.89,24.8,24.87,473740.0
2016-02-10 14:30:00,24.87,24.94,24.85,24.85,1042780.0,24.87,24.94,24.85,24.85,1042780.0
2016-02-10 14:40:00,24.85,24.85,24.71,24.74,1734760.0,24.85,24.85,24.71,24.74,1734760.0
2016-02-10 14:50:00,24.73,24.73,24.62,24.65,2224260.0,24.73,24.73,24.62,24.65,2224260.0
2016-02-10 15:00:00,24.65,24.8,24.62,24.7,1776340.0,24.65,24.8,24.62,24.7,1776340.0
2016-02-10 15:10:00,24.69,24.73,24.53,24.57,1878900.0,24.69,24.73,24.53,24.57,1878900.0
2016-02-10 15:20:00,24.57,24.65,24.49,24.51,2080620.0,24.57,24.65,24.49,24.51,2080620.0
2016-02-10 15:30:00,24.53,24.64,24.49,24.52,2829140.0,24.53,24.64,24.49,24.52,2829140.0
2016-02-10 15:40:00,24.52,24.59,24.48,24.58,2170760.0,24.52,24.59,24.48,24.58,2170760.0
2016-02-10 15:50:00,24.57,24.59,24.52,24.53,3959860.0,24.57,24.59,24.52,24.53,3959860.0
2016-02-11 09:30:00,24.56,24.65,24.28,24.3,7931660.0,24.56,24.65,24.28,24.3,7931660.0
2016-02-11 09:40:00,24.3,24.49,24.2,24.33,5380040.0,24.3,24.49,24.2,24.33,5380040.0
2016-02-11 09:50:00,24.33,24.75,24.23,24.7,4327200.0,24.33,24.75,24.23,24.7,4327200.0
2016-02-11 10:00:00,24.69,24.91,24.56,24.9,6655900.0,24.69,24.91,24.56,24.9,6655900.0
2016-02-11 10:10:00,24.91,25.09,24.81,25.01,7223660.0,24.91,25.09,24.81,25.01,7223660.0
2016-02-11 10:20:00,25.0,25.05,24.79,24.8,3266580.0,25.0,25.05,24.79,24.8,3266580.0
2016-02-11 10:30:00,24.81,25.0,24.8,24.91,2627120.0,24.81,25.0,24.8,24.91,2627120.0
2016-02-11 10:40:00,24.91,24.99,24.81,24.95,2220020.0,24.91,24.99,24.81,24.95,2220020.0
2016-02-11 10:50:00,24.94,24.95,24.75,24.79,2896320.0,24.94,24.95,24.75,24.79,2896320.0
2016-02-11 11:00:00,24.78,24.89,24.56,24.65,3600540.0,24.78,24.89,24.56,24.65,3600540.0
2016-02-11 11:10:00,24.64,24.71,24.56,24.67,3351740.0,24.64,24.71,24.56,24.67,3351740.0
2016-02-11 11:20:00,24.66,24.7,24.6,24.66,2376140.0,24.66,24.7,24.6,24.66,2376140.0
2016-02-11 11:30:00,24.66,24.67,24.54,24.67,1921340.0,24.66,24.67,24.54,24.67,1921340.0
2016-02-11 11:40:00,24.66,24.75,24.63,24.69,1912640.0,24.66,24.75,24.63,24.69,1912640.0
2016-02-11 11:50:00,24.69,24.84,24.65,24.81,1643080.0,24.69,24.84,24.65,24.81,1643080.0
2016-02-11 12:00:00,24.79,24.92,24.76,24.86,1495860.0,24.79,24.92,24.76,24.86,1495860.0
2016-02-11 12:10:00,24.85,24.9,24.74,24.77,1546120.0,24.85,24.9,24.74,24.77,1546120.0
2016-02-11 12:20:00,24.79,24.92,24.77,24.82,1630640.0,24.79,24.92,24.77,24.82,1630640.0
2016-02-11 12:30:00,24.81,24.84,24.77,24.8,632380.0,24.81,24.84,24.77,24.8,632380.0
2016-02-11 12:40:00,24.8,24.86,24.75,24.82,781860.0,24.8,24.86,24.75,24.82,781860.0
2016-02-11 12:50:00,24.82,25.02,24.82,25.0,2796460.0,24.82,25.02,24.82,25.0,2796460.0
2016-02-11 13:00:00,24.99,25.08,24.96,25.0,2162960.0,24.99,25.08,24.96,25.0,2162960.0
2016-02-11 13:10:00,24.99,25.03,24.9,25.0,1355700.0,24.99,25.03,24.9,25.0,1355700.0
2016-02-11 13:20:00,25.02,25.06,24.99,25.02,906660.0,25.02,25.06,24.99,25.02,906660.0
2016-02-11 13:30:00,25.02,25.1,24.95,24.98,1821380.0,25.02,25.1,24.95,24.98,1821380.0
2016-02-11 13:40:00,24.98,24.98,24.88,24.9,1309840.0,24.98,24.98,24.88,24.9,1309840.0
2016-02-11 13:50:00,24.91,24.93,24.73,24.78,1795000.0,24.91,24.93,24.73,24.78,1795000.0
2016-02-11 14:00:00,24.77,24.79,24.73,24.79,1249040.0,24.77,24.79,24.73,24.79,1249040.0
2016-02-11 14:10:00,24.78,24.79,24.62,24.63,1691000.0,24.78,24.79,24.62,24.63,1691000.0
2016-02-11 14:20:00,24.63,24.74,24.62,24.7,1170220.0,24.63,24.74,24.62,24.7,1170220.0
2016-02-11 14:30:00,24.7,24.85,24.57,24.83,1686060.0,24.7,24.85,24.57,24.83,1686060.0
2016-02-11 14:40:00,24.86,24.98,24.69,24.94,2621460.0,24.86,24.98,24.69,24.94,2621460.0
2016-02-11 14:50:00,24.92,25.1,24.9,24.99,3151440.0,24.92,25.1,24.9,24.99,3151440.0
2016-02-11 15:00:00,24.98,25.05,24.86,24.98,2169580.0,24.98,25.05,24.86,24.98,2169580.0
2016-02-11 15:10:00,25.0,25.12,24.97,25.06,3586480.0,25.0,25.12,24.97,25.06,3586480.0
2016-02-11 15:20:00,25.06,25.25,25.0,25.24,3918280.0,25.06,25.25,25.0,25.24,3918280.0
2016-02-11 15:30:00,25.24,25.41,25.15,25.36,4572640.0,25.24,25.41,25.15,25.36,4572640.0
2016-02-11 15:40:00,25.37,25.47,25.31,25.37,4469060.0,25.37,25.47,25.31,25.37,4469060.0
2016-02-11 15:50:00,25.37,25.41,25.16,25.18,5975600.0,25.37,25.41,25.16,25.18,5975600.0
2016-02-12 09:30:00,25.53,25.74,25.44,25.66,9482060.0,25.53,25.74,25.44,25.66,9482060.0
2016-02-12 09:40:00,25.65,25.82,25.6,25.71,4588300.0,25.65,25.82,25.6,25.71,4588300.0
2016-02-12 09:50:00,25.72,25.73,25.51,25.56,3546380.0,25.72,25.73,25.51,25.56,3546380.0
2016-02-12 10:00:00,25.58,25.58,25.41,25.47,2697880.0,25.58,25.58,25.41,25.47,2697880.0
2016-02-12 10:10:00,25.45,25.7,25.45,25.62,4250640.0,25.45,25.7,25.45,25.62,4250640.0
2016-02-12 10:20:00,25.61,25.72,25.61,25.66,2521000.0,25.61,25.72,25.61,25.66,2521000.0
2016-02-12 10:30:00,25.65,25.72,25.56,25.58,2380920.0,25.65,25.72,25.56,25.58,2380920.0
2016-02-12 10:40:00,25.59,25.64,25.5,25.53,2263340.0,25.59,25.64,25.5,25.53,2263340.0
2016-02-12 10:50:00,25.54,25.64,25.53,25.6,2218120.0,25.54,25.64,25.53,25.6,2218120.0
2016-02-12 11:00:00,25.59,25.67,25.59,25.61,2623100.0,25.59,25.67,25.59,25.61,2623100.0
2016-02-12 11:10:00,25.62,25.78,25.62,25.72,3478960.0,25.62,25.78,25.62,25.72,3478960.0
2016-02-12 11:20:00,25.72,25.78,25.67,25.76,1808260.0,25.72,25.78,25.67,25.76,1808260.0
2016-02-12 11:30:00,25.79,25.84,25.66,25.68,2259960.0,25.79,25.84,25.66,25.68,2259960.0
2016-02-12 11:40:00,25.66,25.71,25.63,25.68,1712420.0,25.66,25.71,25.63,25.68,1712420.0
2016-02-12 11:50:00,25.68,25.71,25.58,25.6,1540760.0,25.68,25.71,25.58,25.6,1540760.0
2016-02-12 12:00:00,25.6,25.63,25.48,25.48,1754720.0,25.6,25.63,25.48,25.48,1754720.0
2016-02-12 12:10:00,25.49,25.55,25.48,25.51,1124180.0,25.49,25.55,25.48,25.51,1124180.0
2016-02-12 12:20:00,25.51,25.54,25.41,25.41,1297260.0,25.51,25.54,25.41,25.41,1297260.0
2016-02-12 12:30:00,25.43,25.48,25.4,25.46,1147980.0,25.43,25.48,25.4,25.46,1147980.0
2016-02-12 12:40:00,25.46,25.49,25.37,25.37,785380.0,25.46,25.49,25.37,25.37,785380.0
2016-02-12 12:50:00,25.38,25.39,25.26,25.28,1606220.0,25.38,25.39,25.26,25.28,1606220.0
2016-02-12 13:00:00,25.28,25.29,25.13,25.17,2411540.0,25.28,25.29,25.13,25.17,2411540.0
2016-02-12 13:10:00,25.17,25.25,25.11,25.14,1865120.0,25.17,25.25,25.11,25.14,1865120.0
2016-02-12 13:20:00,25.14,25.22,25.07,25.2,1460260.0,25.14,25.22,25.07,25.2,1460260.0
2016-02-12 13:30:00,25.2,25.25,25.16,25.23,877460.0,25.2,25.25,25.16,25.23,877460.0
2016-02-12 13:40:00,25.24,25.27,25.2,25.25,1078140.0,25.24,25.27,25.2,25.25,1078140.0
2016-02-12 13:50:00,25.25,25.31,25.23,25.24,1262440.0,25.25,25.31,25.23,25.24,1262440.0
2016-02-12 14:00:00,25.26,25.33,25.19,25.33,1303300.0,25.26,25.33,25.19,25.33,1303300.0
2016-02-12 14:10:00,25.33,25.41,25.31,25.34,1598900.0,25.33,25.41,25.31,25.34,1598900.0
2016-02-12 14:20:00,25.35,25.4,25.33,25.4,870520.0,25.35,25.4,25.33,25.4,870520.0
2016-02-12 14:30:00,25.4,25.41,25.31,25.34,727700.0,25.4,25.41,25.31,25.34,727700.0
2016-02-12 14:40:00,25.33,25.39,25.29,25.32,900300.0,25.33,25.39,25.29,25.32,900300.0
2016-02-12 14:50:00,25.33,25.38,25.32,25.33,1125860.0,25.33,25.38,25.32,25.33,1125860.0
2016-02-12 15:00:00,25.32,25.36,25.3,25.36,1042240.0,25.32,25.36,25.3,25.36,1042240.0
2016-02-12 15:10:00,25.36,25.49,25.36,25.45,2140700.0,25.36,25.49,25.36,25.45,2140700.0
2016-02-12 15:20:00,25.47,25.48,25.38,25.47,1549720.0,25.47,25.48,25.38,25.47,1549720.0
2016-02-12 15:30:00,25.46,25.47,25.31,25.34,1469820.0,25.46,25.47,25.31,25.34,1469820.0
2016-02-12 15:40:00,25.34,25.42,25.33,25.39,1812960.0,25.34,25.42,25.33,25.39,1812960.0
2016-02-12 15:50:00,25.4,25.4,25.33,25.35,3923700.0,25.4,25.4,25.33,25.35,3923700.0
2016-02-16 09:30:00,25.98,26.14,25.86,26.06,10084880.0,25.98,26.14,25.86,26.06,10084880.0
2016-02-16 09:40:00,26.03,26.22,26.01,26.11,5499140.0,26.03,26.22,26.01,26.11,5499140.0
2016-02-16 09:50:00,26.14,26.15,25.97,26.04,4324980.0,26.14,26.15,25.97,26.04,4324980.0
2016-02-16 10:00:00,26.05,26.05,25.79,25.87,3772720.0,26.05,26.05,25.79,25.87,3772720.0
2016-02-16 10:10:00,25.88,25.91,25.75,25.78,2813840.0,25.88,25.91,25.75,25.78,2813840.0
2016-02-16 10:20:00,25.78,25.83,25.66,25.68,2190380.0,25.78,25.83,25.66,25.68,2190380.0
2016-02-16 10:30:00,25.68,25.78,25.67,25.73,2239180.0,25.68,25.78,25.67,25.73,2239180.0
2016-02-16 10:40:00,25.72,25.8,25.69,25.8,2168540.0,25.72,25.8,25.69,25.8,2168540.0
2016-02-16 10:50:00,25.8,25.8,25.61,25.7,2112440.0,25.8,25.8,25.61,25.7,2112440.0
2016-02-16 11:00:00,25.69,25.75,25.58,25.66,1504960.0,25.69,25.75,25.58,25.66,1504960.0
2016-02-16 11:10:00,25.66,25.73,25.6,25.73,1146660.0,25.66,25.73,25.6,25.73,1146660.0
2016-02-16 11:20:00,25.72,25.74,25.65,25.7,1472520.0,25.72,25.74,25.65,25.7,1472520.0
2016-02-16 11:30:00,25.7,25.83,25.68,25.8,1235520.0,25.7,25.83,25.68,25.8,1235520.0
2016-02-16 11:40:00,25.81,25.83,25.76,25.76,1097460.0,25.81,25.83,25.76,25.76,1097460.0
2016-02-16 11:50:00,25.78,25.81,25.71,25.79,1607940.0,25.78,25.81,25.71,25.79,1607940.0
2016-02-16 12:00:00,25.79,25.88,25.76,25.77,1752880.0,25.79,25.88,25.76,25.77,1752880.0
2016-02-16 12:10:00,25.77,25.78,25.66,25.66,1355520.0,25.77,25.78,25.66,25.66,1355520.0
2016-02-16 12:20:00,25.67,25.77,25.66,25.69,1220980.0,25.67,25.77,25.66,25.69,1220980.0
2016-02-16 12:30:00,25.7,25.74,25.69,25.73,522760.0,25.7,25.74,25.69,25.73,522760.0
2016-02-16 12:40:00,25.72,25.75,25.68,25.73,1065000.0,25.72,25.75,25.68,25.73,1065000.0
2016-02-16 12:50:00,25.73,25.83,25.71,25.78,843180.0,25.73,25.83,25.71,25.78,843180.0
2016-02-16 13:00:00,25.8,25.91,25.78,25.81,1622780.0,25.8,25.91,25.78,25.81,1622780.0
2016-02-16 13:10:00,25.81,25.88,25.8,25.87,654140.0,25.81,25.88,25.8,25.87,654140.0
2016-02-16 13:20:00,25.88,25.88,25.8,25.82,867820.0,25.88,25.88,25.8,25.82,867820.0
2016-02-16 13:30:00,25.83,25.85,25.79,25.8,561880.0,25.83,25.85,25.79,25.8,561880.0
2016-02-16 13:40:00,25.8,25.84,25.79,25.83,823760.0,25.8,25.84,25.79,25.83,823760.0
2016-02-16 13:50:00,25.83,25.9,25.83,25.9,775660.0,25.83,25.9,25.83,25.9,775660.0
2016-02-16 14:00:00,25.9,25.98,25.89,25.94,1276440.0,25.9,25.98,25.89,25.94,1276440.0
2016-02-16 14:10:00,25.92,25.99,25.92,25.98,883040.0,25.92,25.99,25.92,25.98,883040.0
2016-02-16 14:20:00,25.98,26.01,25.93,25.95,1451120.0,25.98,26.01,25.93,25.95,1451120.0
2016-02-16 14:30:00,25.95,25.97,25.93,25.94,865220.0,25.95,25.97,25.93,25.94,865220.0
2016-02-16 14:40:00,25.95,25.97,25.94,25.97,828180.0,25.95,25.97,25.94,25.97,828180.0
2016-02-16 14:50:00,25.96,25.98,25.94,25.97,716420.0,25.96,25.98,25.94,25.97,716420.0
2016-02-16 15:00:00,25.97,26.0,25.91,25.91,1455880.0,25.97,26.0,25.91,25.91,1455880.0
2016-02-16 15:10:00,25.92,26.0,25.91,25.99,1712860.0,25.92,26.0,25.91,25.99,1712860.0
2016-02-16 15:20:00,26.0,26.01,25.96,25.99,1235460.0,26.0,26.01,25.96,25.99,1235460.0
2016-02-16 15:30:00,26.0,26.0,25.91,25.94,1431920.0,26.0,26.0,25.91,25.94,1431920.0
2016-02-16 15:40:00,25.94,25.99,25.91,25.96,2567480.0,25.94,25.99,25.91,25.96,2567480.0
2016-02-16 15:50:00,25.97,26.07,25.97,26.06,5936100.0,25.97,26.07,25.97,26.06,5936100.0
2016-02-17 09:30:00,26.44,26.45,26.15,26.2,5719580.0,26.44,26.45,26.15,26.2,5719580.0
2016-02-17 09:40:00,26.16,26.22,25.97,26.15,4121920.0,26.16,26.22,25.97,26.15,4121920.0
2016-02-17 09:50:00,26.14,26.33,26.1,26.31,2791020.0,26.14,26.33,26.1,26.31,2791020.0
2016-02-17 10:00:00,26.33,26.39,26.2,26.35,3758540.0,26.33,26.39,26.2,26.35,3758540.0
2016-02-17 10:10:00,26.36,26.42,26.32,26.41,1932540.0,26.36,26.42,26.32,26.41,1932540.0
2016-02-17 10:20:00,26.41,26.45,26.35,26.42,1923020.0,26.41,26.45,26.35,26.42,1923020.0
2016-02-17 10:30:00,26.43,26.45,26.39,26.41,1449880.0,26.43,26.45,26.39,26.41,1449880.0
2016-02-17 10:40:00,26.41,26.42,26.33,26.36,2165900.0,26.41,26.42,26.33,26.36,2165900.0
2016-02-17 10:50:00,26.35,26.41,26.33,26.39,1958180.0,26.35,26.41,26.33,26.39,1958180.0
2016-02-17 11:00:00,26.4,26.46,26.38,26.41,2278480.0,26.4,26.46,26.38,26.41,2278480.0
2016-02-17 11:10:00,26.39,26.43,26.36,26.41,1572020.0,26.39,26.43,26.36,26.41,1572020.0
2016-02-17 11:20:00,26.42,26.59,26.41,26.57,3440240.0,26.42,26.59,26.41,26.57,3440240.0
2016-02-17 11:30:00,26.56,26.68,26.55,26.65,2386180.0,26.56,26.68,26.55,26.65,2386180.0
2016-02-17 11:40:00,26.65,26.67,26.53,26.56,1834880.0,26.65,26.67,26.53,26.56,1834880.0
2016-02-17 11:50:00,26.56,26.59,26.49,26.57,1358920.0,26.56,26.59,26.49,26.57,1358920.0
2016-02-17 12:00:00,26.58,26.69,26.58,26.67,1839500.0,26.58,26.69,26.58,26.67,1839500.0
2016-02-17 12:10:00,26.68,26.74,26.67,26.74,1755300.0,26.68,26.74,26.67,26.74,1755300.0
2016-02-17 12:20:00,26.73,26.82,26.72,26.78,2044060.0,26.73,26.82,26.72,26.78,2044060.0
2016-02-17 12:30:00,26.77,26.87,26.74,26.75,1919360.0,26.77,26.87,26.74,26.75,1919360.0
2016-02-17 12:40:00,26.75,26.82,26.73,26.8,1410300.0,26.75,26.82,26.73,26.8,1410300.0
2016-02-17 12:50:00,26.81,26.87,26.78,26.79,1366660.0,26.81,26.87,26.78,26.79,1366660.0
2016-02-17 13:00:00,26.8,26.84,26.77,26.82,979600.0,26.8,26.84,26.77,26.82,979600.0
2016-02-17 13:10:00,26.81,26.85,26.77,26.84,1025980.0,26.81,26.85,26.77,26.84,1025980.0
2016-02-17 13:20:00,26.84,26.87,26.78,26.8,802400.0,26.84,26.87,26.78,26.8,802400.0
2016-02-17 13:30:00,26.81,26.81,26.73,26.73,1302800.0,26.81,26.81,26.73,26.73,1302800.0
2016-02-17 13:40:00,26.74,26.75,26.69,26.71,1198640.0,26.74,26.75,26.69,26.71,1198640.0
2016-02-17 13:50:00,26.71,26.77,26.69,26.73,654620.0,26.71,26.77,26.69,26.73,654620.0
2016-02-17 14:00:00,26.74,26.82,26.71,26.82,1435460.0,26.74,26.82,26.71,26.82,1435460.0
2016-02-17 14:10:00,26.81,26.87,26.75,26.86,1569660.0,26.81,26.87,26.75,26.86,1569660.0
2016-02-17 14:20:00,26.85,26.86,26.79,26.79,1228980.0,26.85,26.86,26.79,26.79,1228980.0
2016-02-17 14:30:00,26.79,26.85,26.77,26.78,794740.0,26.79,26.85,26.77,26.78,794740.0
2016-02-17 14:40:00,26.78,26.84,26.75,26.76,992520.0,26.78,26.84,26.75,26.76,992520.0
2016-02-17 14:50:00,26.75,26.77,26.68,26.74,1122620.0,26.75,26.77,26.68,26.74,1122620.0
2016-02-17 15:00:00,26.74,26.77,26.64,26.65,1195300.0,26.74,26.77,26.64,26.65,1195300.0
2016-02-17 15:10:00,26.65,26.7,26.65,26.7,1153480.0,26.65,26.7,26.65,26.7,1153480.0
2016-02-17 15:20:00,26.69,26.71,26.59,26.67,1351580.0,26.69,26.71,26.59,26.67,1351580.0
2016-02-17 15:30:00,26.66,26.68,26.61,26.68,1412820.0,26.66,26.68,26.61,26.68,1412820.0
2016-02-17 15:40:00,26.68,26.74,26.64,26.73,1591120.0,26.68,26.74,26.64,26.73,1591120.0
2016-02-17 15:50:00,26.73,26.76,26.67,26.71,3246640.0,26.73,26.76,26.67,26.71,3246640.0
2016-02-18 09:30:00,27.06,27.06,26.78,26.95,7232100.0,27.06,27.06,26.78,26.95,7232100.0
2016-02-18 09:40:00,26.95,27.02,26.83,26.93,2609260.0,26.95,27.02,26.83,26.93,2609260.0
2016-02-18 09:50:00,26.93,27.03,26.78,26.81,4335540.0,26.93,27.03,26.78,26.81,4335540.0
2016-02-18 10:00:00,26.81,26.82,26.68,26.69,3692300.0,26.81,26.82,26.68,26.69,3692300.0
2016-02-18 10:10:00,26.69,26.82,26.69,26.73,1613680.0,26.69,26.82,26.69,26.73,1613680.0
2016-02-18 10:20:00,26.71,26.84,26.63,26.8,1963960.0,26.71,26.84,26.63,26.8,1963960.0
2016-02-18 10:30:00,26.81,26.89,26.75,26.8,1872780.0,26.81,26.89,26.75,26.8,1872780.0
2016-02-18 10:40:00,26.79,26.81,26.68,26.68,1032260.0,26.79,26.81,26.68,26.68,1032260.0
2016-02-18 10:50:00,26.69,26.75,26.68,26.7,1719240.0,26.69,26.75,26.68,26.7,1719240.0
2016-02-18 11:00:00,26.68,26.72,26.58,26.6,2577740.0,26.68,26.72,26.58,26.6,2577740.0
2016-02-18 11:10:00,26.6,26.75,26.59,26.69,1892280.0,26.6,26.75,26.59,26.69,1892280.0
2016-02-18 11:20:00,26.7,26.7,26.61,26.7,1177500.0,26.7,26.7,26.61,26.7,1177500.0
2016-02-18 11:30:00,26.7,26.78,26.66,26.75,837440.0,26.7,26.78,26.66,26.75,837440.0
2016-02-18 11:40:00,26.75,26.82,26.72,26.79,1018100.0,26.75,26.82,26.72,26.79,1018100.0
2016-02-18 11:50:00,26.8,26.91,26.74,26.87,1208160.0,26.8,26.91,26.74,26.87,1208160.0
2016-02-18 12:00:00,26.86,26.89,26.79,26.81,1127440.0,26.86,26.89,26.79,26.81,1127440.0
2016-02-18 12:10:00,26.82,26.85,26.75,26.76,650040.0,26.82,26.85,26.75,26.76,650040.0
2016-02-18 12:20:00,26.76,26.83,26.75,26.83,782960.0,26.76,26.83,26.75,26.83,782960.0
2016-02-18 12:30:00,26.84,26.84,26.75,26.78,522220.0,26.84,26.84,26.75,26.78,522220.0
2016-02-18 12:40:00,26.78,26.79,26.7,26.73,921220.0,26.78,26.79,26.7,26.73,921220.0
2016-02-18 12:50:00,26.74,26.78,26.66,26.66,913660.0,26.74,26.78,26.66,26.66,913660.0
2016-02-18 13:00:00,26.66,26.69,26.62,26.66,961840.0,26.66,26.69,26.62,26.66,961840.0
2016-02-18 13:10:00,26.66,26.7,26.6,26.62,1187680.0,26.66,26.7,26.6,26.62,1187680.0
2016-02-18 13:20:00,26.63,26.63,26.55,26.61,1068760.0,26.63,26.63,26.55,26.61,1068760.0
2016-02-18 13:30:00,26.61,26.62,26.53,26.55,946020.0,26.61,26.62,26.53,26.55,946020.0
2016-02-18 13:40:00,26.54,26.58,26.46,26.49,1259160.0,26.54,26.58,26.46,26.49,1259160.0
2016-02-18 13:50:00,26.49,26.56,26.42,26.45,2126460.0,26.49,26.56,26.42,26.45,2126460.0
2016-02-18 14:00:00,26.46,26.5,26.43,26.44,1271500.0,26.46,26.5,26.43,26.44,1271500.0
2016-02-18 14:10:00,26.43,26.47,26.41,26.47,954540.0,26.43,26.47,26.41,26.47,954540.0
2016-02-18 14:20:00,26.47,26.55,26.47,26.53,1840780.0,26.47,26.55,26.47,26.53,1840780.0
2016-02-18 14:30:00,26.54,26.57,26.51,26.53,1466540.0,26.54,26.57,26.51,26.53,1466540.0
2016-02-18 14:40:00,26.54,26.56,26.51,26.52,1847280.0,26.54,26.56,26.51,26.52,1847280.0
2016-02-18 14:50:00,26.52,26.54,26.48,26.5,1991840.0,26.52,26.54,26.48,26.5,1991840.0
2016-02-18 15:00:00,26.5,26.51,26.33,26.34,2024060.0,26.5,26.51,26.33,26.34,2024060.0
2016-02-18 15:10:00,26.34,26.37,26.27,26.35,2128000.0,26.34,26.37,26.27,26.35,2128000.0
2016-02-18 15:20:00,26.35,26.36,26.23,26.29,2124340.0,26.35,26.36,26.23,26.29,2124340.0
2016-02-18 15:30:00,26.28,26.33,26.23,26.31,1162100.0,26.28,26.33,26.23,26.31,1162100.0
2016-02-18 15:40:00,26.31,26.31,26.19,26.23,2321000.0,26.31,26.31,26.19,26.23,2321000.0
2016-02-18 15:50:00,26.23,26.28,26.2,26.25,4270060.0,26.23,26.28,26.2,26.25,4270060.0
2016-02-19 09:30:00,26.05,26.24,25.85,25.87,9867660.0,26.05,26.24,25.85,25.87,9867660.0
2016-02-19 09:40:00,25.87,25.94,25.77,25.84,6297080.0,25.87,25.94,25.77,25.84,6297080.0
2016-02-19 09:50:00,25.85,26.01,25.83,25.97,3070100.0,25.85,26.01,25.83,25.97,3070100.0
2016-02-19 10:00:00,25.97,25.99,25.82,25.89,2276920.0,25.97,25.99,25.82,25.89,2276920.0
2016-02-19 10:10:00,25.9,26.14,25.83,26.09,3080780.0,25.9,26.14,25.83,26.09,3080780.0
2016-02-19 10:20:00,26.1,26.17,26.06,26.16,2218940.0,26.1,26.17,26.06,26.16,2218940.0
2016-02-19 10:30:00,26.16,26.3,26.14,26.24,2773220.0,26.16,26.3,26.14,26.24,2773220.0
2016-02-19 10:40:00,26.25,26.36,26.24,26.31,2035920.0,26.25,26.36,26.24,26.31,2035920.0
2016-02-19 10:50:00,26.33,26.4,26.31,26.33,2790520.0,26.33,26.4,26.31,26.33,2790520.0
2016-02-19 11:00:00,26.32,26.36,26.28,26.3,1715740.0,26.32,26.36,26.28,26.3,1715740.0
2016-02-19 11:10:00,26.29,26.42,26.29,26.41,1157640.0,26.29,26.42,26.29,26.41,1157640.0
2016-02-19 11:20:00,26.41,26.51,26.39,26.5,1486180.0,26.41,26.51,26.39,26.5,1486180.0
2016-02-19 11:30:00,26.5,26.56,26.48,26.5,1922460.0,26.5,26.56,26.48,26.5,1922460.0
2016-02-19 11:40:00,26.51,26.6,26.49,26.55,1779080.0,26.51,26.6,26.49,26.55,1779080.0
2016-02-19 11:50:00,26.55,26.59,26.49,26.5,1072600.0,26.55,26.59,26.49,26.5,1072600.0
2016-02-19 12:00:00,26.51,26.56,26.48,26.51,847880.0,26.51,26.56,26.48,26.51,847880.0
2016-02-19 12:10:00,26.53,26.55,26.5,26.52,513540.0,26.53,26.55,26.5,26.52,513540.0
2016-02-19 12:20:00,26.51,26.54,26.47,26.53,1339220.0,26.51,26.54,26.47,26.53,1339220.0
2016-02-19 12:30:00,26.52,26.58,26.52,26.55,871260.0,26.52,26.58,26.52,26.55,871260.0
2016-02-19 12:40:00,26.55,26.61,26.55,26.59,828260.0,26.55,26.61,26.55,26.59,828260.0
2016-02-19 12:50:00,26.59,26.61,26.49,26.5,971200.0,26.59,26.61,26.49,26.5,971200.0
2016-02-19 13:00:00,26.5,26.55,26.47,26.47,896840.0,26.5,26.55,26.47,26.47,896840.0
2016-02-19 13:10:00,26.47,26.49,26.38,26.42,1387620.0,26.47,26.49,26.38,26.42,1387620.0
2016-02-19 13:20:00,26.43,26.49,26.4,26.47,415960.0,26.43,26.49,26.4,26.47,415960.0
2016-02-19 13:30:00,26.47,26.5,26.41,26.43,883380.0,26.47,26.5,26.41,26.43,883380.0
2016-02-19 13:40:00,26.43,26.47,26.43,26.46,1124620.0,26.43,26.47,26.43,26.46,1124620.0
2016-02-19 13:50:00,26.46,26.51,26.43,26.51,662620.0,26.46,26.51,26.43,26.51,662620.0
2016-02-19 14:00:00,26.51,26.52,26.45,26.52,643820.0,26.51,26.52,26.45,26.52,643820.0
2016-02-19 14:10:00,26.53,26.53,26.46,26.51,633360.0,26.53,26.53,26.46,26.51,633360.0
2016-02-19 14:20:00,26.51,26.57,26.48,26.49,848640.0,26.51,26.57,26.48,26.49,848640.0
2016-02-19 14:30:00,26.49,26.51,26.45,26.49,489040.0,26.49,26.51,26.45,26.49,489040.0
2016-02-19 14:40:00,26.49,26.52,26.48,26.48,497920.0,26.49,26.52,26.48,26.48,497920.0
2016-02-19 14:50:00,26.49,26.49,26.41,26.42,709800.0,26.49,26.49,26.41,26.42,709800.0
2016-02-19 15:00:00,26.43,26.52,26.42,26.51,1228060.0,26.43,26.52,26.42,26.51,1228060.0
2016-02-19 15:10:00,26.51,26.54,26.49,26.52,1068460.0,26.51,26.54,26.49,26.52,1068460.0
2016-02-19 15:20:00,26.53,26.6,26.52,26.57,1573520.0,26.53,26.6,26.52,26.57,1573520.0
2016-02-19 15:30:00,26.57,26.73,26.56,26.72,2148040.0,26.57,26.73,26.56,26.72,2148040.0
2016-02-19 15:40:00,26.73,26.75,26.69,26.75,2810680.0,26.73,26.75,26.69,26.75,2810680.0
2016-02-19 15:50:00,26.75,26.8,26.74,26.74,5048740.0,26.75,26.8,26.74,26.74,5048740.0
2016-02-22 09:30:00,27.11,27.56,27.05,27.46,11120100.0,27.11,27.56,27.05,27.46,11120100.0
2016-02-22 09:40:00,27.46,27.5,27.3,27.37,3498640.0,27.46,27.5,27.3,27.37,3498640.0
2016-02-22 09:50:00,27.35,27.49,27.29,27.47,2207080.0,27.35,27.49,27.29,27.47,2207080.0
2016-02-22 10:00:00,27.45,27.63,27.38,27.59,4374720.0,27.45,27.63,27.38,27.59,4374720.0
2016-02-22 10:10:00,27.59,27.69,27.57,27.64,3527660.0,27.59,27.69,27.57,27.64,3527660.0
2016-02-22 10:20:00,27.64,27.68,27.6,27.62,1882480.0,27.64,27.68,27.6,27.62,1882480.0
2016-02-22 10:30:00,27.64,27.79,27.62,27.79,2484200.0,27.64,27.79,27.62,27.79,2484200.0
2016-02-22 10:40:00,27.79,27.83,27.72,27.77,2297140.0,27.79,27.83,27.72,27.77,2297140.0
2016-02-22 10:50:00,27.77,27.79,27.69,27.76,1719180.0,27.77,27.79,27.69,27.76,1719180.0
2016-02-22 11:00:00,27.75,27.85,27.74,27.84,1910140.0,27.75,27.85,27.74,27.84,1910140.0
2016-02-22 11:10:00,27.85,27.92,27.82,27.87,2020060.0,27.85,27.92,27.82,27.87,2020060.0
2016-02-22 11:20:00,27.88,28.02,27.87,27.96,3069600.0,27.88,28.02,27.87,27.96,3069600.0
2016-02-22 11:30:00,27.95,28.0,27.91,27.95,1566880.0,27.95,28.0,27.91,27.95,1566880.0
2016-02-22 11:40:00,27.95,27.96,27.85,27.95,1203800.0,27.95,27.96,27.85,27.95,1203800.0
2016-02-22 11:50:00,27.95,27.96,27.89,27.96,1208000.0,27.95,27.96,27.89,27.96,1208000.0
2016-02-22 12:00:00,27.94,27.96,27.88,27.92,904200.0,27.94,27.96,27.88,27.92,904200.0
2016-02-22 12:10:00,27.91,27.95,27.88,27.92,799040.0,27.91,27.95,27.88,27.92,799040.0
2016-02-22 12:20:00,27.92,27.93,27.86,27.9,799080.0,27.92,27.93,27.86,27.9,799080.0
2016-02-22 12:30:00,27.91,27.96,27.87,27.95,1122980.0,27.91,27.96,27.87,27.95,1122980.0
2016-02-22 12:40:00,27.94,27.96,27.86,27.87,875860.0,27.94,27.96,27.86,27.87,875860.0
2016-02-22 12:50:00,27.86,27.89,27.83,27.84,801840.0,27.86,27.89,27.83,27.84,801840.0
2016-02-22 13:00:00,27.84,27.9,27.83,27.84,883000.0,27.84,27.9,27.83,27.84,883000.0
2016-02-22 13:10:00,27.83,27.86,27.8,27.82,718360.0,27.83,27.86,27.8,27.82,718360.0
2016-02-22 13:20:00,27.82,27.89,27.82,27.88,490980.0,27.82,27.89,27.82,27.88,490980.0
2016-02-22 13:30:00,27.88,27.97,27.88,27.97,2360060.0,27.88,27.97,27.88,27.97,2360060.0
2016-02-22 13:40:00,27.97,28.03,27.96,28.02,1595580.0,27.97,28.03,27.96,28.02,1595580.0
2016-02-22 13:50:00,28.0,28.02,27.93,27.94,1017480.0,28.0,28.02,27.93,27.94,1017480.0
2016-02-22 14:00:00,27.93,27.98,27.91,27.91,1233720.0,27.93,27.98,27.91,27.91,1233720.0
2016-02-22 14:10:00,27.91,27.95,27.88,27.89,1140320.0,27.91,27.95,27.88,27.89,1140320.0
2016-02-22 14:20:00,27.88,27.95,27.88,27.94,932640.0,27.88,27.95,27.88,27.94,932640.0
2016-02-22 14:30:00,27.93,27.96,27.9,27.96,1076300.0,27.93,27.96,27.9,27.96,1076300.0
2016-02-22 14:40:00,27.96,27.98,27.94,27.96,973440.0,27.96,27.98,27.94,27.96,973440.0
2016-02-22 14:50:00,27.96,28.01,27.95,27.96,1337460.0,27.96,28.01,27.95,27.96,1337460.0
2016-02-22 15:00:00,27.95,28.0,27.89,27.9,2312120.0,27.95,28.0,27.89,27.9,2312120.0
2016-02-22 15:10:00,27.9,27.93,27.87,27.91,1153260.0,27.9,27.93,27.87,27.91,1153260.0
2016-02-22 15:20:00,27.91,27.92,27.81,27.81,3076880.0,27.91,27.92,27.81,27.81,3076880.0
2016-02-22 15:30:00,27.8,27.86,27.79,27.85,2007440.0,27.8,27.86,27.79,27.85,2007440.0
2016-02-22 15:40:00,27.84,27.92,27.83,27.89,2785940.0,27.84,27.92,27.83,27.89,2785940.0
2016-02-22 15:50:00,27.9,27.98,27.9,27.97,5559940.0,27.9,27.98,27.9,27.97,5559940.0
2016-02-23 09:30:00,27.78,27.85,27.61,27.74,4986540.0,27.78,27.85,27.61,27.74,4986540.0
2016-02-23 09:40:00,27.74,27.81,27.66,27.69,1850120.0,27.74,27.81,27.66,27.69,1850120.0
2016-02-23 09:50:00,27.7,27.74,27.6,27.6,2007560.0,27.7,27.74,27.6,27.6,2007560.0
2016-02-23 10:00:00,27.61,27.66,27.47,27.52,2732000.0,27.61,27.66,27.47,27.52,2732000.0
2016-02-23 10:10:00,27.5,27.55,27.33,27.42,3500820.0,27.5,27.55,27.33,27.42,3500820.0
2016-02-23 10:20:00,27.41,27.53,27.4,27.51,1449900.0,27.41,27.53,27.4,27.51,1449900.0
2016-02-23 10:30:00,27.51,27.54,27.44,27.45,1093140.0,27.51,27.54,27.44,27.45,1093140.0
2016-02-23 10:40:00,27.45,27.45,27.33,27.33,2297600.0,27.45,27.45,27.33,27.33,2297600.0
2016-02-23 10:50:00,27.35,27.38,27.27,27.37,2004460.0,27.35,27.38,27.27,27.37,2004460.0
2016-02-23 11:00:00,27.37,27.45,27.33,27.35,961880.0,27.37,27.45,27.33,27.35,961880.0
2016-02-23 11:10:00,27.35,27.38,27.29,27.38,1042960.0,27.35,27.38,27.29,27.38,1042960.0
2016-02-23 11:20:00,27.38,27.46,27.34,27.46,1179340.0,27.38,27.46,27.34,27.46,1179340.0
2016-02-23 11:30:00,27.45,27.61,27.42,27.6,1707020.0,27.45,27.61,27.42,27.6,1707020.0
2016-02-23 11:40:00,27.59,27.71,27.57,27.63,2701460.0,27.59,27.71,27.57,27.63,2701460.0
2016-02-23 11:50:00,27.63,27.65,27.59,27.64,1280060.0,27.63,27.65,27.59,27.64,1280060.0
2016-02-23 12:00:00,27.63,27.69,27.61,27.64,726920.0,27.63,27.69,27.61,27.64,726920.0
2016-02-23 12:10:00,27.64,27.69,27.59,27.65,650160.0,27.64,27.69,27.59,27.65,650160.0
2016-02-23 12:20:00,27.63,27.71,27.61,27.7,1170180.0,27.63,27.71,27.61,27.7,1170180.0
2016-02-23 12:30:00,27.7,27.72,27.66,27.67,928300.0,27.7,27.72,27.66,27.67,928300.0
2016-02-23 12:40:00,27.67,27.73,27.65,27.72,1753180.0,27.67,27.73,27.65,27.72,1753180.0
2016-02-23 12:50:00,27.73,27.74,27.69,27.73,921900.0,27.73,27.74,27.69,27.73,921900.0
2016-02-23 13:00:00,27.73,27.78,27.71,27.73,1328960.0,27.73,27.78,27.71,27.73,1328960.0
2016-02-23 13:10:00,27.73,27.73,27.66,27.67,1361100.0,27.73,27.73,27.66,27.67,1361100.0
2016-02-23 13:20:00,27.67,27.68,27.63,27.66,694680.0,27.67,27.68,27.63,27.66,694680.0
2016-02-23 13:30:00,27.67,27.68,27.57,27.62,814840.0,27.67,27.68,27.57,27.62,814840.0
2016-02-23 13:40:00,27.6,27.62,27.56,27.56,932900.0,27.6,27.62,27.56,27.56,932900.0
2016-02-23 13:50:00,27.56,27.64,27.56,27.64,503900.0,27.56,27.64,27.56,27.64,503900.0
2016-02-23 14:00:00,27.64,27.69,27.62,27.65,1530840.0,27.64,27.69,27.62,27.65,1530840.0
2016-02-23 14:10:00,27.65,27.75,27.63,27.74,1137440.0,27.65,27.75,27.63,27.74,1137440.0
2016-02-23 14:20:00,27.73,27.76,27.71,27.74,861020.0,27.73,27.76,27.71,27.74,861020.0
2016-02-23 14:30:00,27.74,27.75,27.66,27.69,1104500.0,27.74,27.75,27.66,27.69,1104500.0
2016-02-23 14:40:00,27.7,27.74,27.68,27.74,919460.0,27.7,27.74,27.68,27.74,919460.0
2016-02-23 14:50:00,27.75,27.76,27.69,27.69,636400.0,27.75,27.76,27.69,27.69,636400.0
2016-02-23 15:00:00,27.68,27.72,27.63,27.7,1240280.0,27.68,27.72,27.63,27.7,1240280.0
2016-02-23 15:10:00,27.68,27.7,27.59,27.64,2317660.0,27.68,27.7,27.59,27.64,2317660.0
2016-02-23 15:20:00,27.64,27.67,27.61,27.64,1335680.0,27.64,27.67,27.61,27.64,1335680.0
2016-02-23 15:30:00,27.65,27.71,27.64,27.71,1561520.0,27.65,27.71,27.64,27.71,1561520.0
2016-02-23 15:40:00,27.71,27.73,27.66,27.69,1556740.0,27.71,27.73,27.66,27.69,1556740.0
2016-02-23 15:50:00,27.68,27.7,27.63,27.64,3589320.0,27.68,27.7,27.63,27.64,3589320.0
2016-02-24 09:30:00,27.29,27.29,27.08,27.13,5596680.0,27.29,27.29,27.08,27.13,5596680.0
2016-02-24 09:40:00,27.13,27.14,26.8,26.81,8244000.0,27.13,27.14,26.8,26.81,8244000.0
2016-02-24 09:50:00,26.8,26.83,26.66,26.8,5827000.0,26.8,26.83,26.66,26.8,5827000.0
2016-02-24 10:00:00,26.81,26.89,26.74,26.82,2544700.0,26.81,26.89,26.74,26.82,2544700.0
2016-02-24 10:10:00,26.83,26.89,26.73,26.84,2240820.0,26.83,26.89,26.73,26.84,2240820.0
2016-02-24 10:20:00,26.85,26.85,26.77,26.79,1283280.0,26.85,26.85,26.77,26.79,1283280.0
2016-02-24 10:30:00,26.8,26.92,26.71,26.88,2832240.0,26.8,26.92,26.71,26.88,2832240.0
2016-02-24 10:40:00,26.89,26.93,26.83,26.86,1970680.0,26.89,26.93,26.83,26.86,1970680.0
2016-02-24 10:50:00,26.84,26.9,26.74,26.86,1735840.0,26.84,26.9,26.74,26.86,1735840.0
2016-02-24 11:00:00,26.86,26.89,26.8,26.84,1274320.0,26.86,26.89,26.8,26.84,1274320.0
2016-02-24 11:10:00,26.85,26.86,26.73,26.75,1082860.0,26.85,26.86,26.73,26.75,1082860.0
2016-02-24 11:20:00,26.75,26.83,26.74,26.78,1597560.0,26.75,26.83,26.74,26.78,1597560.0
2016-02-24 11:30:00,26.78,26.85,26.75,26.83,1117880.0,26.78,26.85,26.75,26.83,1117880.0
2016-02-24 11:40:00,26.84,26.99,26.84,26.98,3112620.0,26.84,26.99,26.84,26.98,3112620.0
2016-02-24 11:50:00,26.98,27.05,26.96,27.0,2237820.0,26.98,27.05,26.96,27.0,2237820.0
2016-02-24 12:00:00,27.0,27.09,26.97,27.02,2325660.0,27.0,27.09,26.97,27.02,2325660.0
2016-02-24 12:10:00,27.02,27.05,26.96,26.97,1656280.0,27.02,27.05,26.96,26.97,1656280.0
2016-02-24 12:20:00,26.97,26.99,26.9,26.92,958820.0,26.97,26.99,26.9,26.92,958820.0
2016-02-24 12:30:00,26.92,26.93,26.7,26.74,3362440.0,26.92,26.93,26.7,26.74,3362440.0
2016-02-24 12:40:00,26.74,26.87,26.72,26.86,2213680.0,26.74,26.87,26.72,26.86,2213680.0
2016-02-24 12:50:00,26.87,26.98,26.85,26.86,1965540.0,26.87,26.98,26.85,26.86,1965540.0
2016-02-24 13:00:00,26.85,27.06,26.85,26.98,1980540.0,26.85,27.06,26.85,26.98,1980540.0
2016-02-24 13:10:00,26.96,27.02,26.92,26.99,1404580.0,26.96,27.02,26.92,26.99,1404580.0
2016-02-24 13:20:00,27.02,27.09,27.01,27.05,1267940.0,27.02,27.09,27.01,27.05,1267940.0
2016-02-24 13:30:00,27.06,27.07,26.94,26.97,1143100.0,27.06,27.07,26.94,26.97,1143100.0
2016-02-24 13:40:00,26.98,27.04,26.95,27.01,1208840.0,26.98,27.04,26.95,27.01,1208840.0
2016-02-24 13:50:00,27.02,27.17,27.01,27.16,2391700.0,27.02,27.17,27.01,27.16,2391700.0
2016-02-24 14:00:00,27.16,27.39,27.16,27.39,3191600.0,27.16,27.39,27.16,27.39,3191600.0
2016-02-24 14:10:00,27.38,27.42,27.33,27.4,3010400.0,27.38,27.42,27.33,27.4,3010400.0
2016-02-24 14:20:00,27.39,27.55,27.39,27.51,3618900.0,27.39,27.55,27.39,27.51,3618900.0
2016-02-24 14:30:00,27.52,27.59,27.49,27.53,3024060.0,27.52,27.59,27.49,27.53,3024060.0
2016-02-24 14:40:00,27.52,27.59,27.43,27.47,1762320.0,27.52,27.59,27.43,27.47,1762320.0
2016-02-24 14:50:00,27.48,27.48,27.35,27.42,1749780.0,27.48,27.48,27.35,27.42,1749780.0
2016-02-24 15:00:00,27.43,27.63,27.39,27.62,2217100.0,27.43,27.63,27.39,27.62,2217100.0
2016-02-24 15:10:00,27.62,27.66,27.53,27.62,2173860.0,27.62,27.66,27.53,27.62,2173860.0
2016-02-24 15:20:00,27.62,27.67,27.56,27.67,2001900.0,27.62,27.67,27.56,27.67,2001900.0
2016-02-24 15:30:00,27.67,27.7,27.61,27.67,2222160.0,27.67,27.7,27.61,27.67,2222160.0
2016-02-24 15:40:00,27.69,27.71,27.6,27.62,3074380.0,27.69,27.71,27.6,27.62,3074380.0
2016-02-24 15:50:00,27.63,27.71,27.62,27.7,4314180.0,27.63,27.71,27.62,27.7,4314180.0
2016-02-25 09:30:00,27.78,27.97,27.72,27.81,6350760.0,27.78,27.97,27.72,27.81,6350760.0
2016-02-25 09:40:00,27.83,27.88,27.6,27.65,3266380.0,27.83,27.88,27.6,27.65,3266380.0
2016-02-25 09:50:00,27.64,27.82,27.54,27.57,2131340.0,27.64,27.82,27.54,27.57,2131340.0
2016-02-25 10:00:00,27.57,27.62,27.5,27.55,1790740.0,27.57,27.62,27.5,27.55,1790740.0
2016-02-25 10:10:00,27.58,27.74,27.51,27.69,1523620.0,27.58,27.74,27.51,27.69,1523620.0
2016-02-25 10:20:00,27.7,27.72,27.58,27.68,1177280.0,27.7,27.72,27.58,27.68,1177280.0
2016-02-25 10:30:00,27.67,27.68,27.54,27.57,1520560.0,27.67,27.68,27.54,27.57,1520560.0
2016-02-25 10:40:00,27.57,27.66,27.55,27.59,1996980.0,27.57,27.66,27.55,27.59,1996980.0
2016-02-25 10:50:00,27.57,27.59,27.41,27.43,1740180.0,27.57,27.59,27.41,27.43,1740180.0
2016-02-25 11:00:00,27.43,27.52,27.36,27.5,3077700.0,27.43,27.52,27.36,27.5,3077700.0
2016-02-25 11:10:00,27.49,27.5,27.4,27.44,1048160.0,27.49,27.5,27.4,27.44,1048160.0
2016-02-25 11:20:00,27.46,27.53,27.43,27.49,959620.0,27.46,27.53,27.43,27.49,959620.0
2016-02-25 11:30:00,27.51,27.52,27.43,27.44,806580.0,27.51,27.52,27.43,27.44,806580.0
2016-02-25 11:40:00,27.44,27.49,27.34,27.42,1480820.0,27.44,27.49,27.34,27.42,1480820.0
2016-02-25 11:50:00,27.42,27.57,27.41,27.54,2509820.0,27.42,27.57,27.41,27.54,2509820.0
2016-02-25 12:00:00,27.54,27.55,27.48,27.48,1929040.0,27.54,27.55,27.48,27.48,1929040.0
2016-02-25 12:10:00,27.48,27.49,27.42,27.43,1708480.0,27.48,27.49,27.42,27.43,1708480.0
2016-02-25 12:20:00,27.44,27.46,27.37,27.44,1116880.0,27.44,27.46,27.37,27.44,1116880.0
2016-02-25 12:30:00,27.44,27.44,27.27,27.27,1260020.0,27.44,27.44,27.27,27.27,1260020.0
2016-02-25 12:40:00,27.26,27.37,27.26,27.35,1672520.0,27.26,27.37,27.26,27.35,1672520.0
2016-02-25 12:50:00,27.35,27.44,27.34,27.41,1147280.0,27.35,27.44,27.34,27.41,1147280.0
2016-02-25 13:00:00,27.41,27.49,27.41,27.43,1853240.0,27.41,27.49,27.41,27.43,1853240.0
2016-02-25 13:10:00,27.43,27.52,27.39,27.49,1428700.0,27.43,27.52,27.39,27.49,1428700.0
2016-02-25 13:20:00,27.48,27.59,27.48,27.56,1807640.0,27.48,27.59,27.48,27.56,1807640.0
2016-02-25 13:30:00,27.56,27.66,27.56,27.65,3014120.0,27.56,27.66,27.56,27.65,3014120.0
2016-02-25 13:40:00,27.65,27.7,27.6,27.65,2194460.0,27.65,27.7,27.6,27.65,2194460.0
2016-02-25 13:50:00,27.65,27.67,27.6,27.65,962840.0,27.65,27.67,27.6,27.65,962840.0
2016-02-25 14:00:00,27.64,27.65,27.53,27.54,1414220.0,27.64,27.65,27.53,27.54,1414220.0
2016-02-25 14:10:00,27.54,27.61,27.53,27.61,706540.0,27.54,27.61,27.53,27.61,706540.0
2016-02-25 14:20:00,27.61,27.64,27.5,27.51,1569120.0,27.61,27.64,27.5,27.51,1569120.0
2016-02-25 14:30:00,27.5,27.55,27.45,27.49,892600.0,27.5,27.55,27.45,27.49,892600.0
2016-02-25 14:40:00,27.49,27.49,27.4,27.4,1334940.0,27.49,27.49,27.4,27.4,1334940.0
2016-02-25 14:50:00,27.4,27.53,27.36,27.52,1569420.0,27.4,27.53,27.36,27.52,1569420.0
2016-02-25 15:00:00,27.52,27.66,27.5,27.63,2380300.0,27.52,27.66,27.5,27.63,2380300.0
2016-02-25 15:10:00,27.62,27.7,27.62,27.64,2201280.0,27.62,27.7,27.62,27.64,2201280.0
2016-02-25 15:20:00,27.64,27.66,27.6,27.63,1002800.0,27.64,27.66,27.6,27.63,1002800.0
2016-02-25 15:30:00,27.62,27.64,27.54,27.61,1651320.0,27.62,27.64,27.54,27.61,1651320.0
2016-02-25 15:40:00,27.63,27.72,27.59,27.7,2757780.0,27.63,27.72,27.59,27.7,2757780.0
2016-02-25 15:50:00,27.7,27.78,27.68,27.76,3113080.0,27.7,27.78,27.68,27.76,3113080.0
2016-02-26 09:30:00,28.01,28.13,27.9,28.01,6179320.0,28.01,28.13,27.9,28.01,6179320.0
2016-02-26 09:40:00,28.0,28.08,27.88,28.0,4008880.0,28.0,28.08,27.88,28.0,4008880.0
2016-02-26 09:50:00,27.99,28.09,27.91,28.05,3730780.0,27.99,28.09,27.91,28.05,3730780.0
2016-02-26 10:00:00,28.04,28.05,27.91,27.91,2968860.0,28.04,28.05,27.91,27.91,2968860.0
2016-02-26 10:10:00,27.92,28.0,27.9,27.93,2302800.0,27.92,28.0,27.9,27.93,2302800.0
2016-02-26 10:20:00,27.92,27.95,27.85,27.9,1732720.0,27.92,27.95,27.85,27.9,1732720.0
2016-02-26 10:30:00,27.9,28.05,27.88,28.02,2016020.0,27.9,28.05,27.88,28.02,2016020.0
2016-02-26 10:40:00,28.01,28.08,27.99,28.04,1766300.0,28.01,28.08,27.99,28.04,1766300.0
2016-02-26 10:50:00,28.04,28.04,27.93,28.0,1158300.0,28.04,28.04,27.93,28.0,1158300.0
2016-02-26 11:00:00,28.0,28.01,27.95,27.96,1365420.0,28.0,28.01,27.95,27.96,1365420.0
2016-02-26 11:10:00,27.95,27.99,27.9,27.96,2431120.0,27.95,27.99,27.9,27.96,2431120.0
2016-02-26 11:20:00,27.97,27.99,27.85,27.85,1975560.0,27.97,27.99,27.85,27.85,1975560.0
2016-02-26 11:30:00,27.86,27.89,27.78,27.86,3008300.0,27.86,27.89,27.78,27.86,3008300.0
2016-02-26 11:40:00,27.86,27.94,27.85,27.9,2986620.0,27.86,27.94,27.85,27.9,2986620.0
2016-02-26 11:50:00,27.89,27.91,27.84,27.9,1778720.0,27.89,27.91,27.84,27.9,1778720.0
2016-02-26 12:00:00,27.89,27.89,27.71,27.75,3271520.0,27.89,27.89,27.71,27.75,3271520.0
2016-02-26 12:10:00,27.75,27.77,27.7,27.7,2507420.0,27.75,27.77,27.7,27.7,2507420.0
2016-02-26 12:20:00,27.69,27.75,27.66,27.74,1631060.0,27.69,27.75,27.66,27.74,1631060.0
2016-02-26 12:30:00,27.73,27.83,27.72,27.78,2076640.0,27.73,27.83,27.72,27.78,2076640.0
2016-02-26 12:40:00,27.78,27.81,27.72,27.78,1398460.0,27.78,27.81,27.72,27.78,1398460.0
2016-02-26 12:50:00,27.78,27.87,27.75,27.87,1123560.0,27.78,27.87,27.75,27.87,1123560.0
2016-02-26 13:00:00,27.87,27.9,27.83,27.84,846940.0,27.87,27.9,27.83,27.84,846940.0
2016-02-26 13:10:00,27.84,27.87,27.8,27.8,821660.0,27.84,27.87,27.8,27.8,821660.0
2016-02-26 13:20:00,27.8,27.82,27.76,27.82,956180.0,27.8,27.82,27.76,27.82,956180.0
2016-02-26 13:30:00,27.83,27.86,27.79,27.84,1712660.0,27.83,27.86,27.79,27.84,1712660.0
2016-02-26 13:40:00,27.82,27.85,27.77,27.79,1128540.0,27.82,27.85,27.77,27.79,1128540.0
2016-02-26 13:50:00,27.79,27.81,27.74,27.79,1250200.0,27.79,27.81,27.74,27.79,1250200.0
2016-02-26 14:00:00,27.79,27.86,27.77,27.83,1540480.0,27.79,27.86,27.77,27.83,1540480.0
2016-02-26 14:10:00,27.85,27.85,27.77,27.77,844740.0,27.85,27.85,27.77,27.77,844740.0
2016-02-26 14:20:00,27.76,27.89,27.75,27.89,1770340.0,27.76,27.89,27.75,27.89,1770340.0
2016-02-26 14:30:00,27.88,27.88,27.72,27.73,1389780.0,27.88,27.88,27.72,27.73,1389780.0
2016-02-26 14:40:00,27.74,27.81,27.7,27.79,1383100.0,27.74,27.81,27.7,27.79,1383100.0
2016-02-26 14:50:00,27.8,27.8,27.74,27.75,705800.0,27.8,27.8,27.74,27.75,705800.0
2016-02-26 15:00:00,27.75,27.85,27.74,27.83,1778720.0,27.75,27.85,27.74,27.83,1778720.0
2016-02-26 15:10:00,27.83,27.85,27.78,27.81,1299000.0,27.83,27.85,27.78,27.81,1299000.0
2016-02-26 15:20:00,27.82,27.82,27.76,27.79,1116900.0,27.82,27.82,27.76,27.79,1116900.0
2016-02-26 15:30:00,27.79,27.83,27.77,27.8,1106280.0,27.79,27.83,27.77,27.8,1106280.0
2016-02-26 15:40:00,27.8,27.84,27.78,27.79,2001440.0,27.8,27.84,27.78,27.79,2001440.0
2016-02-26 15:50:00,27.8,27.81,27.75,27.76,3735500.0,27.8,27.81,27.75,27.76,3735500.0
2016-02-29 09:30:00,27.7,27.88,27.64,27.84,2293240.0,27.7,27.88,27.64,27.84,2293240.0
2016-02-29 09:40:00,27.85,27.91,27.78,27.87,1990720.0,27.85,27.91,27.78,27.87,1990720.0
2016-02-29 09:50:00,27.87,28.02,27.87,27.9,2039680.0,27.87,28.02,27.87,27.9,2039680.0
2016-02-29 10:00:00,27.93,27.93,27.8,27.87,1449320.0,27.93,27.93,27.8,27.87,1449320.0
2016-02-29 10:10:00,27.86,27.99,27.85,27.94,1236340.0,27.86,27.99,27.85,27.94,1236340.0
2016-02-29 10:20:00,27.94,28.1,27.94,27.99,1912780.0,27.94,28.1,27.94,27.99,1912780.0
2016-02-29 10:30:00,28.01,28.03,27.89,27.89,1175620.0,28.01,28.03,27.89,27.89,1175620.0
2016-02-29 10:40:00,27.89,27.97,27.88,27.94,1544940.0,27.89,27.97,27.88,27.94,1544940.0
2016-02-29 10:50:00,27.94,27.99,27.89,27.96,1261420.0,27.94,27.99,27.89,27.96,1261420.0
2016-02-29 11:00:00,27.96,27.98,27.85,27.88,1208540.0,27.96,27.98,27.85,27.88,1208540.0
2016-02-29 11:10:00,27.87,27.91,27.86,27.88,523840.0,27.87,27.91,27.86,27.88,523840.0
2016-02-29 11:20:00,27.89,27.93,27.87,27.88,623220.0,27.89,27.93,27.87,27.88,623220.0
2016-02-29 11:30:00,27.88,28.04,27.88,27.98,1919080.0,27.88,28.04,27.88,27.98,1919080.0
2016-02-29 11:40:00,27.99,28.0,27.93,27.99,646820.0,27.99,28.0,27.93,27.99,646820.0
2016-02-29 11:50:00,27.98,28.02,27.97,27.99,765400.0,27.98,28.02,27.97,27.99,765400.0
2016-02-29 12:00:00,27.99,28.01,27.95,28.0,830300.0,27.99,28.01,27.95,28.0,830300.0
2016-02-29 12:10:00,28.0,28.06,27.96,28.04,1324020.0,28.0,28.06,27.96,28.04,1324020.0
2016-02-29 12:20:00,28.05,28.09,27.99,28.01,1833780.0,28.05,28.09,27.99,28.01,1833780.0
2016-02-29 12:30:00,28.0,28.05,27.98,27.99,1278860.0,28.0,28.05,27.98,27.99,1278860.0
2016-02-29 12:40:00,27.99,28.07,27.98,28.07,839140.0,27.99,28.07,27.98,28.07,839140.0
2016-02-29 12:50:00,28.06,28.16,28.05,28.16,1996460.0,28.06,28.16,28.05,28.16,1996460.0
2016-02-29 13:00:00,28.16,28.2,28.15,28.19,1821480.0,28.16,28.2,28.15,28.19,1821480.0
2016-02-29 13:10:00,28.19,28.24,28.09,28.14,2340120.0,28.19,28.24,28.09,28.14,2340120.0
2016-02-29 13:20:00,28.15,28.16,28.07,28.07,802640.0,28.15,28.16,28.07,28.07,802640.0
2016-02-29 13:30:00,28.07,28.1,28.02,28.05,1184200.0,28.07,28.1,28.02,28.05,1184200.0
2016-02-29 13:40:00,28.04,28.06,27.97,27.97,1815920.0,28.04,28.06,27.97,27.97,1815920.0
2016-02-29 13:50:00,27.97,28.05,27.97,28.01,682120.0,27.97,28.05,27.97,28.01,682120.0
2016-02-29 14:00:00,28.01,28.01,27.92,27.92,778020.0,28.01,28.01,27.92,27.92,778020.0
2016-02-29 14:10:00,27.92,27.94,27.85,27.86,1139240.0,27.92,27.94,27.85,27.86,1139240.0
2016-02-29 14:20:00,27.86,27.91,27.79,27.9,1378760.0,27.86,27.91,27.79,27.9,1378760.0
2016-02-29 14:30:00,27.9,27.93,27.88,27.91,1753840.0,27.9,27.93,27.88,27.91,1753840.0
2016-02-29 14:40:00,27.91,27.91,27.82,27.85,1503640.0,27.91,27.91,27.82,27.85,1503640.0
2016-02-29 14:50:00,27.86,27.88,27.79,27.8,757740.0,27.86,27.88,27.79,27.8,757740.0
2016-02-29 15:00:00,27.8,27.83,27.7,27.77,2133800.0,27.8,27.83,27.7,27.77,2133800.0
2016-02-29 15:10:00,27.77,27.79,27.68,27.72,1048520.0,27.77,27.79,27.68,27.72,1048520.0
2016-02-29 15:20:00,27.72,27.78,27.72,27.76,1358680.0,27.72,27.78,27.72,27.76,1358680.0
2016-02-29 15:30:00,27.76,27.79,27.71,27.77,996580.0,27.76,27.79,27.71,27.77,996580.0
2016-02-29 15:40:00,27.78,27.78,27.71,27.73,798620.0,27.78,27.78,27.71,27.73,798620.0
2016-02-29 15:50:00,27.72,27.74,27.63,27.64,3336820.0,27.72,27.74,27.63,27.64,3336820.0
2016-03-01 09:30:00,27.81,27.99,27.8,27.84,3395640.0,27.81,27.99,27.8,27.84,3395640.0
2016-03-01 09:40:00,27.85,28.05,27.83,28.0,3311720.0,27.85,28.05,27.83,28.0,3311720.0
2016-03-01 09:50:00,27.97,28.11,27.93,28.04,2409240.0,27.97,28.11,27.93,28.04,2409240.0
2016-03-01 10:00:00,28.05,28.2,28.04,28.18,2658400.0,28.05,28.2,28.04,28.18,2658400.0
2016-03-01 10:10:00,28.19,28.23,28.12,28.18,2568840.0,28.19,28.23,28.12,28.18,2568840.0
2016-03-01 10:20:00,28.18,28.38,28.17,28.36,2516560.0,28.18,28.38,28.17,28.36,2516560.0
2016-03-01 10:30:00,28.36,28.44,28.28,28.37,3894920.0,28.36,28.44,28.28,28.37,3894920.0
2016-03-01 10:40:00,28.37,28.4,28.32,28.32,1039060.0,28.37,28.4,28.32,28.32,1039060.0
2016-03-01 10:50:00,28.33,28.36,28.29,28.29,1084500.0,28.33,28.36,28.29,28.29,1084500.0
2016-03-01 11:00:00,28.31,28.35,28.26,28.34,1172720.0,28.31,28.35,28.26,28.34,1172720.0
2016-03-01 11:10:00,28.34,28.36,28.29,28.33,1109240.0,28.34,28.36,28.29,28.33,1109240.0
2016-03-01 11:20:00,28.32,28.42,28.32,28.4,1325820.0,28.32,28.42,28.32,28.4,1325820.0
2016-03-01 11:30:00,28.41,28.46,28.37,28.46,1847360.0,28.41,28.46,28.37,28.46,1847360.0
2016-03-01 11:40:00,28.46,28.54,28.45,28.54,2038700.0,28.46,28.54,28.45,28.54,2038700.0
2016-03-01 11:50:00,28.54,28.57,28.5,28.55,1440500.0,28.54,28.57,28.5,28.55,1440500.0
2016-03-01 12:00:00,28.55,28.59,28.52,28.56,1085800.0,28.55,28.59,28.52,28.56,1085800.0
2016-03-01 12:10:00,28.55,28.58,28.49,28.52,1292540.0,28.55,28.58,28.49,28.52,1292540.0
2016-03-01 12:20:00,28.52,28.57,28.5,28.57,719660.0,28.52,28.57,28.5,28.57,719660.0
2016-03-01 12:30:00,28.57,28.6,28.53,28.55,1060860.0,28.57,28.6,28.53,28.55,1060860.0
2016-03-01 12:40:00,28.54,28.65,28.53,28.61,1856720.0,28.54,28.65,28.53,28.61,1856720.0
2016-03-01 12:50:00,28.61,28.68,28.57,28.59,1625640.0,28.61,28.68,28.57,28.59,1625640.0
2016-03-01 13:00:00,28.59,28.59,28.49,28.54,2346720.0,28.59,28.59,28.49,28.54,2346720.0
2016-03-01 13:10:00,28.53,28.63,28.53,28.55,1432480.0,28.53,28.63,28.53,28.55,1432480.0
2016-03-01 13:20:00,28.55,28.62,28.55,28.59,1409400.0,28.55,28.62,28.55,28.59,1409400.0
2016-03-01 13:30:00,28.6,28.69,28.58,28.66,1469780.0,28.6,28.69,28.58,28.66,1469780.0
2016-03-01 13:40:00,28.67,28.7,28.63,28.68,1134020.0,28.67,28.7,28.63,28.68,1134020.0
2016-03-01 13:50:00,28.68,28.69,28.61,28.65,1426040.0,28.68,28.69,28.61,28.65,1426040.0
2016-03-01 14:00:00,28.63,28.75,28.61,28.71,2749720.0,28.63,28.75,28.61,28.71,2749720.0
2016-03-01 14:10:00,28.72,28.73,28.69,28.7,1239660.0,28.72,28.73,28.69,28.7,1239660.0
2016-03-01 14:20:00,28.71,28.72,28.66,28.69,1580300.0,28.71,28.72,28.66,28.69,1580300.0
2016-03-01 14:30:00,28.69,28.71,28.65,28.66,1135440.0,28.69,28.71,28.65,28.66,1135440.0
2016-03-01 14:40:00,28.66,28.79,28.65,28.73,2023960.0,28.66,28.79,28.65,28.73,2023960.0
2016-03-01 14:50:00,28.73,28.8,28.7,28.79,1937420.0,28.73,28.8,28.7,28.79,1937420.0
2016-03-01 15:00:00,28.79,28.92,28.76,28.88,3345940.0,28.79,28.92,28.76,28.88,3345940.0
2016-03-01 15:10:00,28.89,28.9,28.82,28.83,1721540.0,28.89,28.9,28.82,28.83,1721540.0
2016-03-01 15:20:00,28.83,28.88,28.81,28.86,2375040.0,28.83,28.88,28.81,28.86,2375040.0
2016-03-01 15:30:00,28.86,28.86,28.79,28.8,1701320.0,28.86,28.86,28.79,28.8,1701320.0
2016-03-01 15:40:00,28.8,28.84,28.79,28.8,1838880.0,28.8,28.84,28.79,28.8,1838880.0
2016-03-01 15:50:00,28.8,28.96,28.8,28.95,5091260.0,28.8,28.96,28.8,28.95,5091260.0
2016-03-02 09:30:00,29.09,29.24,28.91,29.0,6460560.0,29.09,29.24,28.91,29.0,6460560.0
2016-03-02 09:40:00,29.0,29.11,28.97,28.99,3026340.0,29.0,29.11,28.97,28.99,3026340.0
2016-03-02 09:50:00,28.99,29.08,28.88,29.02,2322280.0,28.99,29.08,28.88,29.02,2322280.0
2016-03-02 10:00:00,29.02,29.19,29.02,29.18,2968880.0,29.02,29.19,29.02,29.18,2968880.0
2016-03-02 10:10:00,29.18,29.25,29.13,29.17,3340020.0,29.18,29.25,29.13,29.17,3340020.0
2016-03-02 10:20:00,29.18,29.18,29.12,29.16,1267160.0,29.18,29.18,29.12,29.16,1267160.0
2016-03-02 10:30:00,29.16,29.17,28.97,28.98,1889600.0,29.16,29.17,28.97,28.98,1889600.0
2016-03-02 10:40:00,28.98,29.03,28.91,29.03,1487720.0,28.98,29.03,28.91,29.03,1487720.0
2016-03-02 10:50:00,29.03,29.11,28.97,29.11,1299660.0,29.03,29.11,28.97,29.11,1299660.0
2016-03-02 11:00:00,29.09,29.16,29.06,29.11,1511600.0,29.09,29.16,29.06,29.11,1511600.0
2016-03-02 11:10:00,29.12,29.13,28.99,28.99,863280.0,29.12,29.13,28.99,28.99,863280.0
2016-03-02 11:20:00,28.99,29.02,28.9,28.98,1714480.0,28.99,29.02,28.9,28.98,1714480.0
2016-03-02 11:30:00,28.98,29.02,28.9,28.94,1677900.0,28.98,29.02,28.9,28.94,1677900.0
2016-03-02 11:40:00,28.94,28.94,28.81,28.86,2674220.0,28.94,28.94,28.81,28.86,2674220.0
2016-03-02 11:50:00,28.85,28.89,28.69,28.7,2421780.0,28.85,28.89,28.69,28.7,2421780.0
2016-03-02 12:00:00,28.71,28.79,28.69,28.76,2211320.0,28.71,28.79,28.69,28.76,2211320.0
2016-03-02 12:10:00,28.76,28.8,28.7,28.72,1631120.0,28.76,28.8,28.7,28.72,1631120.0
2016-03-02 12:20:00,28.72,28.77,28.7,28.7,1631760.0,28.72,28.77,28.7,28.7,1631760.0
2016-03-02 12:30:00,28.7,28.87,28.69,28.83,1711700.0,28.7,28.87,28.69,28.83,1711700.0
2016-03-02 12:40:00,28.81,28.88,28.8,28.83,982220.0,28.81,28.88,28.8,28.83,982220.0
2016-03-02 12:50:00,28.82,28.87,28.81,28.85,1705860.0,28.82,28.87,28.81,28.85,1705860.0
2016-03-02 13:00:00,28.85,28.87,28.8,28.86,706440.0,28.85,28.87,28.8,28.86,706440.0
2016-03-02 13:10:00,28.87,28.87,28.83,28.83,1819000.0,28.87,28.87,28.83,28.83,1819000.0
2016-03-02 13:20:00,28.85,28.85,28.77,28.83,1530700.0,28.85,28.85,28.77,28.83,1530700.0
2016-03-02 13:30:00,28.83,28.85,28.8,28.82,864600.0,28.83,28.85,28.8,28.82,864600.0
2016-03-02 13:40:00,28.82,28.86,28.8,28.85,646460.0,28.82,28.86,28.8,28.85,646460.0
2016-03-02 13:50:00,28.84,28.87,28.78,28.78,879300.0,28.84,28.87,28.78,28.78,879300.0
2016-03-02 14:00:00,28.77,28.84,28.74,28.76,836100.0,28.77,28.84,28.74,28.76,836100.0
2016-03-02 14:10:00,28.76,28.78,28.71,28.73,1164080.0,28.76,28.78,28.71,28.73,1164080.0
2016-03-02 14:20:00,28.73,28.82,28.71,28.79,1024220.0,28.73,28.82,28.71,28.79,1024220.0
2016-03-02 14:30:00,28.8,28.89,28.79,28.87,1265820.0,28.8,28.89,28.79,28.87,1265820.0
2016-03-02 14:40:00,28.88,28.97,28.87,28.96,1532220.0,28.88,28.97,28.87,28.96,1532220.0
2016-03-02 14:50:00,28.97,29.03,28.95,28.97,2021380.0,28.97,29.03,28.95,28.97,2021380.0
2016-03-02 15:00:00,28.97,28.97,28.88,28.91,973940.0,28.97,28.97,28.88,28.91,973940.0
2016-03-02 15:10:00,28.91,29.0,28.9,28.95,1158800.0,28.91,29.0,28.9,28.95,1158800.0
2016-03-02 15:20:00,28.95,29.0,28.89,28.9,985960.0,28.95,29.0,28.89,28.9,985960.0
2016-03-02 15:30:00,28.89,28.93,28.85,28.89,1057000.0,28.89,28.93,28.85,28.89,1057000.0
2016-03-02 15:40:00,28.89,28.94,28.88,28.92,1329300.0,28.89,28.94,28.88,28.92,1329300.0
2016-03-02 15:50:00,28.92,29.02,28.89,29.01,3838120.0,28.92,29.02,28.89,29.01,3838120.0
2016-03-03 09:30:00,28.9,28.99,28.78,28.85,2208080.0,28.9,28.99,28.78,28.85,2208080.0
2016-03-03 09:40:00,28.87,28.9,28.67,28.78,2397160.0,28.87,28.9,28.67,28.78,2397160.0
2016-03-03 09:50:00,28.79,28.81,28.71,28.8,960280.0,28.79,28.81,28.71,28.8,960280.0
2016-03-03 10:00:00,28.81,28.85,28.68,28.79,1803020.0,28.81,28.85,28.68,28.79,1803020.0
2016-03-03 10:10:00,28.78,28.79,28.66,28.76,2086200.0,28.78,28.79,28.66,28.76,2086200.0
2016-03-03 10:20:00,28.78,28.81,28.71,28.79,1077500.0,28.78,28.81,28.71,28.79,1077500.0
2016-03-03 10:30:00,28.8,28.87,28.79,28.83,1073560.0,28.8,28.87,28.79,28.83,1073560.0
2016-03-03 10:40:00,28.84,28.91,28.82,28.87,1035940.0,28.84,28.91,28.82,28.87,1035940.0
2016-03-03 10:50:00,28.86,28.94,28.83,28.91,1017880.0,28.86,28.94,28.83,28.91,1017880.0
2016-03-03 11:00:00,28.91,28.94,28.84,28.87,895200.0,28.91,28.94,28.84,28.87,895200.0
2016-03-03 11:10:00,28.87,28.91,28.86,28.88,1165500.0,28.87,28.91,28.86,28.88,1165500.0
2016-03-03 11:20:00,28.88,28.88,28.73,28.75,1542080.0,28.88,28.88,28.73,28.75,1542080.0
2016-03-03 11:30:00,28.75,28.78,28.72,28.75,1025260.0,28.75,28.78,28.72,28.75,1025260.0
2016-03-03 11:40:00,28.74,28.81,28.72,28.79,861800.0,28.74,28.81,28.72,28.79,861800.0
2016-03-03 11:50:00,28.79,28.83,28.78,28.8,1089260.0,28.79,28.83,28.78,28.8,1089260.0
2016-03-03 12:00:00,28.81,28.83,28.74,28.8,909140.0,28.81,28.83,28.74,28.8,909140.0
2016-03-03 12:10:00,28.8,28.81,28.76,28.78,320980.0,28.8,28.81,28.76,28.78,320980.0
2016-03-03 12:20:00,28.77,28.79,28.72,28.74,387300.0,28.77,28.79,28.72,28.74,387300.0
2016-03-03 12:30:00,28.73,28.82,28.71,28.81,660500.0,28.73,28.82,28.71,28.81,660500.0
2016-03-03 12:40:00,28.82,28.83,28.74,28.74,518680.0,28.82,28.83,28.74,28.74,518680.0
2016-03-03 12:50:00,28.75,28.83,28.75,28.82,512720.0,28.75,28.83,28.75,28.82,512720.0
2016-03-03 13:00:00,28.82,28.87,28.82,28.84,589840.0,28.82,28.87,28.82,28.84,589840.0
2016-03-03 13:10:00,28.85,28.87,28.82,28.82,376840.0,28.85,28.87,28.82,28.82,376840.0
2016-03-03 13:20:00,28.84,28.86,28.78,28.82,431000.0,28.84,28.86,28.78,28.82,431000.0
2016-03-03 13:30:00,28.83,28.89,28.82,28.88,487900.0,28.83,28.89,28.82,28.88,487900.0
2016-03-03 13:40:00,28.88,28.95,28.88,28.91,779680.0,28.88,28.95,28.88,28.91,779680.0
2016-03-03 13:50:00,28.91,28.93,28.87,28.89,637540.0,28.91,28.93,28.87,28.89,637540.0
2016-03-03 14:00:00,28.89,28.9,28.83,28.86,885640.0,28.89,28.9,28.83,28.86,885640.0
2016-03-03 14:10:00,28.86,28.88,28.82,28.85,1314200.0,28.86,28.88,28.82,28.85,1314200.0
2016-03-03 14:20:00,28.84,28.92,28.84,28.85,1065460.0,28.84,28.92,28.84,28.85,1065460.0
2016-03-03 14:30:00,28.85,28.88,28.85,28.86,686460.0,28.85,28.88,28.85,28.86,686460.0
2016-03-03 14:40:00,28.86,28.9,28.85,28.9,764760.0,28.86,28.9,28.85,28.9,764760.0
2016-03-03 14:50:00,28.89,28.93,28.87,28.88,400180.0,28.89,28.93,28.87,28.88,400180.0
2016-03-03 15:00:00,28.88,28.94,28.88,28.92,899680.0,28.88,28.94,28.88,28.92,899680.0
2016-03-03 15:10:00,28.92,28.92,28.86,28.86,953420.0,28.92,28.92,28.86,28.86,953420.0
2016-03-03 15:20:00,28.86,28.86,28.81,28.85,984680.0,28.86,28.86,28.81,28.85,984680.0
2016-03-03 15:30:00,28.85,28.89,28.83,28.84,1095520.0,28.85,28.89,28.83,28.84,1095520.0
2016-03-03 15:40:00,28.85,28.88,28.84,28.86,1349660.0,28.85,28.88,28.84,28.86,1349660.0
2016-03-03 15:50:00,28.86,28.89,28.84,28.87,2301920.0,28.86,28.89,28.84,28.87,2301920.0
2016-03-04 09:30:00,29.05,29.07,28.75,28.75,3149780.0,29.05,29.07,28.75,28.75,3149780.0
2016-03-04 09:40:00,28.76,28.87,28.71,28.85,2140740.0,28.76,28.87,28.71,28.85,2140740.0
2016-03-04 09:50:00,28.85,28.89,28.6,28.71,2882960.0,28.85,28.89,28.6,28.71,2882960.0
2016-03-04 10:00:00,28.69,28.71,28.55,28.66,2212520.0,28.69,28.71,28.55,28.66,2212520.0
2016-03-04 10:10:00,28.67,28.71,28.61,28.68,1836840.0,28.67,28.71,28.61,28.68,1836840.0
2016-03-04 10:20:00,28.68,28.78,28.65,28.73,1456660.0,28.68,28.78,28.65,28.73,1456660.0
2016-03-04 10:30:00,28.72,28.91,28.71,28.85,2425040.0,28.72,28.91,28.71,28.85,2425040.0
2016-03-04 10:40:00,28.87,28.94,28.84,28.9,1357380.0,28.87,28.94,28.84,28.9,1357380.0
2016-03-04 10:50:00,28.9,28.92,28.81,28.87,1351460.0,28.9,28.92,28.81,28.87,1351460.0
2016-03-04 11:00:00,28.88,28.96,28.88,28.95,844860.0,28.88,28.96,28.88,28.95,844860.0
2016-03-04 11:10:00,28.94,29.01,28.91,29.0,1534140.0,28.94,29.01,28.91,29.0,1534140.0
2016-03-04 11:20:00,29.0,29.01,28.91,28.92,927060.0,29.0,29.01,28.91,28.92,927060.0
2016-03-04 11:30:00,28.91,28.97,28.89,28.9,933240.0,28.91,28.97,28.89,28.9,933240.0
2016-03-04 11:40:00,28.9,28.9,28.81,28.85,1721220.0,28.9,28.9,28.81,28.85,1721220.0
2016-03-04 11:50:00,28.85,28.94,28.83,28.92,565200.0,28.85,28.94,28.83,28.92,565200.0
2016-03-04 12:00:00,28.91,28.94,28.9,28.9,417320.0,28.91,28.94,28.9,28.9,417320.0
2016-03-04 12:10:00,28.92,28.93,28.85,28.86,464080.0,28.92,28.93,28.85,28.86,464080.0
2016-03-04 12:20:00,28.86,28.89,28.84,28.88,415520.0,28.86,28.89,28.84,28.88,415520.0
2016-03-04 12:30:00,28.89,28.91,28.86,28.88,1225280.0,28.89,28.91,28.86,28.88,1225280.0
2016-03-04 12:40:00,28.88,28.9,28.85,28.87,460920.0,28.88,28.9,28.85,28.87,460920.0
2016-03-04 12:50:00,28.87,28.91,28.86,28.89,302400.0,28.87,28.91,28.86,28.89,302400.0
2016-03-04 13:00:00,28.89,28.9,28.84,28.84,688160.0,28.89,28.9,28.84,28.84,688160.0
2016-03-04 13:10:00,28.84,28.84,28.78,28.79,552960.0,28.84,28.84,28.78,28.79,552960.0
2016-03-04 13:20:00,28.79,28.84,28.79,28.84,743460.0,28.79,28.84,28.79,28.84,743460.0
2016-03-04 13:30:00,28.84,28.89,28.82,28.89,334880.0,28.84,28.89,28.82,28.89,334880.0
2016-03-04 13:40:00,28.88,28.93,28.88,28.9,679040.0,28.88,28.93,28.88,28.9,679040.0
2016-03-04 13:50:00,28.92,29.0,28.91,28.96,1595360.0,28.92,29.0,28.91,28.96,1595360.0
2016-03-04 14:00:00,28.95,28.97,28.9,28.93,1387740.0,28.95,28.97,28.9,28.93,1387740.0
2016-03-04 14:10:00,28.94,28.96,28.9,28.9,1140100.0,28.94,28.96,28.9,28.9,1140100.0
2016-03-04 14:20:00,28.91,28.92,28.84,28.85,995280.0,28.91,28.92,28.84,28.85,995280.0
2016-03-04 14:30:00,28.84,28.86,28.82,28.83,923520.0,28.84,28.86,28.82,28.83,923520.0
2016-03-04 14:40:00,28.83,28.85,28.78,28.83,976460.0,28.83,28.85,28.78,28.83,976460.0
2016-03-04 14:50:00,28.83,28.83,28.73,28.78,1525360.0,28.83,28.83,28.73,28.78,1525360.0
2016-03-04 15:00:00,28.76,28.79,28.73,28.74,1649280.0,28.76,28.79,28.73,28.74,1649280.0
2016-03-04 15:10:00,28.74,28.77,28.7,28.76,1230840.0,28.74,28.77,28.7,28.76,1230840.0
2016-03-04 15:20:00,28.77,28.78,28.74,28.78,1050440.0,28.77,28.78,28.74,28.78,1050440.0
2016-03-04 15:30:00,28.77,28.8,28.75,28.76,788860.0,28.77,28.8,28.75,28.76,788860.0
2016-03-04 15:40:00,28.75,28.8,28.75,28.76,1353420.0,28.75,28.8,28.75,28.76,1353420.0
2016-03-04 15:50:00,28.77,28.78,28.74,28.76,2866780.0,28.77,28.78,28.74,28.76,2866780.0
2016-03-07 09:30:00,28.68,28.68,28.47,28.54,2627500.0,28.68,28.68,28.47,28.54,2627500.0
2016-03-07 09:40:00,28.58,28.62,28.45,28.48,1552060.0,28.58,28.62,28.45,28.48,1552060.0
2016-03-07 09:50:00,28.46,28.49,28.08,28.08,5087060.0,28.46,28.49,28.08,28.08,5087060.0
2016-03-07 10:00:00,28.08,28.15,28.01,28.09,4512300.0,28.08,28.15,28.01,28.09,4512300.0
2016-03-07 10:10:00,28.1,28.18,28.06,28.12,2851160.0,28.1,28.18,28.06,28.12,2851160.0
2016-03-07 10:20:00,28.12,28.12,27.91,27.92,3665700.0,28.12,28.12,27.91,27.92,3665700.0
2016-03-07 10:30:00,27.92,28.08,27.91,28.03,2571000.0,27.92,28.08,27.91,28.03,2571000.0
2016-03-07 10:40:00,28.03,28.08,27.96,27.98,1370380.0,28.03,28.08,27.96,27.98,1370380.0
2016-03-07 10:50:00,27.98,28.04,27.91,27.96,2036580.0,27.98,28.04,27.91,27.96,2036580.0
2016-03-07 11:00:00,27.96,28.09,27.95,28.09,1586440.0,27.96,28.09,27.95,28.09,1586440.0
2016-03-07 11:10:00,28.09,28.22,28.09,28.19,2433620.0,28.09,28.22,28.09,28.19,2433620.0
2016-03-07 11:20:00,28.19,28.26,28.16,28.19,1260920.0,28.19,28.26,28.16,28.19,1260920.0
2016-03-07 11:30:00,28.18,28.3,28.17,28.28,1256380.0,28.18,28.3,28.17,28.28,1256380.0
2016-03-07 11:40:00,28.28,28.36,28.27,28.34,1792720.0,28.28,28.36,28.27,28.34,1792720.0
2016-03-07 11:50:00,28.33,28.34,28.21,28.23,1314300.0,28.33,28.34,28.21,28.23,1314300.0
2016-03-07 12:00:00,28.23,28.26,28.19,28.22,1069300.0,28.23,28.26,28.19,28.22,1069300.0
2016-03-07 12:10:00,28.22,28.23,28.13,28.13,1167860.0,28.22,28.23,28.13,28.13,1167860.0
2016-03-07 12:20:00,28.13,28.15,28.11,28.12,1533880.0,28.13,28.15,28.11,28.12,1533880.0
2016-03-07 12:30:00,28.12,28.19,28.12,28.18,867020.0,28.12,28.19,28.12,28.18,867020.0
2016-03-07 12:40:00,28.17,28.27,28.16,28.25,952420.0,28.17,28.27,28.16,28.25,952420.0
2016-03-07 12:50:00,28.25,28.28,28.22,28.23,826540.0,28.25,28.28,28.22,28.23,826540.0
2016-03-07 13:00:00,28.23,28.28,28.22,28.26,814240.0,28.23,28.28,28.22,28.26,814240.0
2016-03-07 13:10:00,28.27,28.28,28.18,28.18,1411660.0,28.27,28.28,28.18,28.18,1411660.0
2016-03-07 13:20:00,28.19,28.19,28.01,28.03,1556080.0,28.19,28.19,28.01,28.03,1556080.0
2016-03-07 13:30:00,28.02,28.04,27.98,28.04,2544660.0,28.02,28.04,27.98,28.04,2544660.0
2016-03-07 13:40:00,28.03,28.1,28.02,28.05,1379180.0,28.03,28.1,28.02,28.05,1379180.0
2016-03-07 13:50:00,28.07,28.08,28.0,28.01,744480.0,28.07,28.08,28.0,28.01,744480.0
2016-03-07 14:00:00,28.01,28.06,27.99,28.02,1303400.0,28.01,28.06,27.99,28.02,1303400.0
2016-03-07 14:10:00,28.04,28.05,27.91,27.91,1842560.0,28.04,28.05,27.91,27.91,1842560.0
2016-03-07 14:20:00,27.91,27.96,27.86,27.86,1475400.0,27.91,27.96,27.86,27.86,1475400.0
2016-03-07 14:30:00,27.87,27.93,27.81,27.83,1432260.0,27.87,27.93,27.81,27.83,1432260.0
2016-03-07 14:40:00,27.83,27.9,27.78,27.86,1522640.0,27.83,27.9,27.78,27.86,1522640.0
2016-03-07 14:50:00,27.86,27.9,27.86,27.87,944640.0,27.86,27.9,27.86,27.87,944640.0
2016-03-07 15:00:00,27.86,27.89,27.79,27.87,1446620.0,27.86,27.89,27.79,27.87,1446620.0
2016-03-07 15:10:00,27.87,28.0,27.87,27.99,1853920.0,27.87,28.0,27.87,27.99,1853920.0
2016-03-07 15:20:00,28.0,28.1,27.95,28.09,2623120.0,28.0,28.1,27.95,28.09,2623120.0
2016-03-07 15:30:00,28.09,28.25,28.05,28.2,2374620.0,28.09,28.25,28.05,28.2,2374620.0
2016-03-07 15:40:00,28.2,28.21,28.06,28.08,2378400.0,28.2,28.21,28.06,28.08,2378400.0
2016-03-07 15:50:00,28.09,28.16,28.09,28.14,3603900.0,28.09,28.16,28.09,28.14,3603900.0
2016-03-08 09:30:00,27.89,27.98,27.74,27.85,5195820.0,27.89,27.98,27.74,27.85,5195820.0
2016-03-08 09:40:00,27.82,28.18,27.76,28.17,4346020.0,27.82,28.18,27.76,28.17,4346020.0
2016-03-08 09:50:00,28.16,28.34,28.16,28.23,4413180.0,28.16,28.34,28.16,28.23,4413180.0
2016-03-08 10:00:00,28.23,28.34,28.19,28.23,3427300.0,28.23,28.34,28.19,28.23,3427300.0
2016-03-08 10:10:00,28.23,28.39,28.23,28.3,2692560.0,28.23,28.39,28.23,28.3,2692560.0
2016-03-08 10:20:00,28.27,28.37,28.22,28.24,1880060.0,28.27,28.37,28.22,28.24,1880060.0
2016-03-08 10:30:00,28.23,28.33,28.19,28.33,1794480.0,28.23,28.33,28.19,28.33,1794480.0
2016-03-08 10:40:00,28.31,28.32,28.22,28.23,1188240.0,28.31,28.32,28.22,28.23,1188240.0
2016-03-08 10:50:00,28.21,28.32,28.21,28.27,976080.0,28.21,28.32,28.21,28.27,976080.0
2016-03-08 11:00:00,28.27,28.32,28.24,28.25,1212300.0,28.27,28.32,28.24,28.25,1212300.0
2016-03-08 11:10:00,28.26,28.28,28.16,28.23,1118100.0,28.26,28.28,28.16,28.23,1118100.0
2016-03-08 11:20:00,28.21,28.25,28.16,28.18,685420.0,28.21,28.25,28.16,28.18,685420.0
2016-03-08 11:30:00,28.18,28.21,28.11,28.13,1764320.0,28.18,28.21,28.11,28.13,1764320.0
2016-03-08 11:40:00,28.12,28.2,28.09,28.18,1558180.0,28.12,28.2,28.09,28.18,1558180.0
2016-03-08 11:50:00,28.19,28.34,28.19,28.33,1419120.0,28.19,28.34,28.19,28.33,1419120.0
2016-03-08 12:00:00,28.32,28.43,28.26,28.42,1702340.0,28.32,28.43,28.26,28.42,1702340.0
2016-03-08 12:10:00,28.41,28.49,28.35,28.47,1552060.0,28.41,28.49,28.35,28.47,1552060.0
2016-03-08 12:20:00,28.48,28.51,28.4,28.42,1312660.0,28.48,28.51,28.4,28.42,1312660.0
2016-03-08 12:30:00,28.4,28.44,28.38,28.41,541980.0,28.4,28.44,28.38,28.41,541980.0
2016-03-08 12:40:00,28.4,28.42,28.33,28.38,848300.0,28.4,28.42,28.33,28.38,848300.0
2016-03-08 12:50:00,28.37,28.41,28.32,28.38,593260.0,28.37,28.41,28.32,28.38,593260.0
2016-03-08 13:00:00,28.39,28.43,28.33,28.4,1432260.0,28.39,28.43,28.33,28.4,1432260.0
2016-03-08 13:10:00,28.42,28.45,28.35,28.42,1198400.0,28.42,28.45,28.35,28.42,1198400.0
2016-03-08 13:20:00,28.42,28.5,28.41,28.46,1112620.0,28.42,28.5,28.41,28.46,1112620.0
2016-03-08 13:30:00,28.47,28.57,28.47,28.54,1657380.0,28.47,28.57,28.47,28.54,1657380.0
2016-03-08 13:40:00,28.55,28.55,28.44,28.5,717580.0,28.55,28.55,28.44,28.5,717580.0
2016-03-08 13:50:00,28.48,28.49,28.45,28.47,1956660.0,28.48,28.49,28.45,28.47,1956660.0
2016-03-08 14:00:00,28.46,28.46,28.39,28.4,841020.0,28.46,28.46,28.39,28.4,841020.0
2016-03-08 14:10:00,28.39,28.4,28.32,28.37,2231220.0,28.39,28.4,28.32,28.37,2231220.0
2016-03-08 14:20:00,28.36,28.39,28.26,28.29,1729040.0,28.36,28.39,28.26,28.29,1729040.0
2016-03-08 14:30:00,28.28,28.32,28.22,28.23,1879560.0,28.28,28.32,28.22,28.23,1879560.0
2016-03-08 14:40:00,28.22,28.26,28.19,28.22,2274980.0,28.22,28.26,28.19,28.22,2274980.0
2016-03-08 14:50:00,28.22,28.22,28.16,28.16,1311240.0,28.22,28.22,28.16,28.16,1311240.0
2016-03-08 15:00:00,28.16,28.22,28.11,28.19,2302460.0,28.16,28.22,28.11,28.19,2302460.0
2016-03-08 15:10:00,28.19,28.23,28.11,28.12,1180220.0,28.19,28.23,28.11,28.12,1180220.0
2016-03-08 15:20:00,28.12,28.17,28.09,28.1,2068840.0,28.12,28.17,28.09,28.1,2068840.0
2016-03-08 15:30:00,28.1,28.14,28.09,28.11,1056440.0,28.1,28.14,28.09,28.11,1056440.0
2016-03-08 15:40:00,28.1,28.17,28.08,28.11,1272420.0,28.1,28.17,28.08,28.11,1272420.0
2016-03-08 15:50:00,28.12,28.12,27.95,28.01,4133100.0,28.12,28.12,27.95,28.01,4133100.0
2016-03-09 09:30:00,27.98,28.02,27.61,27.7,6205680.0,27.98,28.02,27.61,27.7,6205680.0
2016-03-09 09:40:00,27.7,27.76,27.65,27.7,2543780.0,27.7,27.76,27.65,27.7,2543780.0
2016-03-09 09:50:00,27.68,27.69,27.51,27.62,5357380.0,27.68,27.69,27.51,27.62,5357380.0
2016-03-09 10:00:00,27.61,27.7,27.57,27.63,5257160.0,27.61,27.7,27.57,27.63,5257160.0
2016-03-09 10:10:00,27.61,27.72,27.6,27.68,2939120.0,27.61,27.72,27.6,27.68,2939120.0
2016-03-09 10:20:00,27.68,27.77,27.66,27.72,2183800.0,27.68,27.77,27.66,27.72,2183800.0
2016-03-09 10:30:00,27.72,27.8,27.68,27.79,2078020.0,27.72,27.8,27.68,27.79,2078020.0
2016-03-09 10:40:00,27.78,27.79,27.69,27.71,912720.0,27.78,27.79,27.69,27.71,912720.0
2016-03-09 10:50:00,27.72,27.73,27.6,27.64,1289320.0,27.72,27.73,27.6,27.64,1289320.0
2016-03-09 11:00:00,27.62,27.72,27.61,27.69,893340.0,27.62,27.72,27.61,27.69,893340.0
2016-03-09 11:10:00,27.68,27.72,27.64,27.69,835640.0,27.68,27.72,27.64,27.69,835640.0
2016-03-09 11:20:00,27.7,27.7,27.62,27.68,2310840.0,27.7,27.7,27.62,27.68,2310840.0
2016-03-09 11:30:00,27.68,27.76,27.68,27.72,1313820.0,27.68,27.76,27.68,27.72,1313820.0
2016-03-09 11:40:00,27.72,27.74,27.66,27.67,1147500.0,27.72,27.74,27.66,27.67,1147500.0
2016-03-09 11:50:00,27.68,27.77,27.67,27.77,846200.0,27.68,27.77,27.67,27.77,846200.0
2016-03-09 12:00:00,27.77,27.79,27.72,27.75,832360.0,27.77,27.79,27.72,27.75,832360.0
2016-03-09 12:10:00,27.74,27.77,27.72,27.75,641680.0,27.74,27.77,27.72,27.75,641680.0
2016-03-09 12:20:00,27.75,27.79,27.73,27.75,664220.0,27.75,27.79,27.73,27.75,664220.0
2016-03-09 12:30:00,27.77,27.79,27.73,27.77,910000.0,27.77,27.79,27.73,27.77,910000.0
2016-03-09 12:40:00,27.78,27.78,27.66,27.69,1041320.0,27.78,27.78,27.66,27.69,1041320.0
2016-03-09 12:50:00,27.7,27.74,27.68,27.7,682600.0,27.7,27.74,27.68,27.7,682600.0
2016-03-09 13:00:00,27.72,27.76,27.69,27.75,673820.0,27.72,27.76,27.69,27.75,673820.0
2016-03-09 13:10:00,27.75,27.79,27.73,27.75,997820.0,27.75,27.79,27.73,27.75,997820.0
2016-03-09 13:20:00,27.75,27.79,27.74,27.78,1080360.0,27.75,27.79,27.74,27.78,1080360.0
2016-03-09 13:30:00,27.79,27.88,27.79,27.85,1083500.0,27.79,27.88,27.79,27.85,1083500.0
2016-03-09 13:40:00,27.85,27.94,27.85,27.93,728740.0,27.85,27.94,27.85,27.93,728740.0
2016-03-09 13:50:00,27.92,27.99,27.9,27.96,2098700.0,27.92,27.99,27.9,27.96,2098700.0
2016-03-09 14:00:00,27.96,27.97,27.88,27.94,2291080.0,27.96,27.97,27.88,27.94,2291080.0
2016-03-09 14:10:00,27.93,27.96,27.89,27.9,1543200.0,27.93,27.96,27.89,27.9,1543200.0
2016-03-09 14:20:00,27.93,27.93,27.86,27.89,894140.0,27.93,27.93,27.86,27.89,894140.0
2016-03-09 14:30:00,27.89,27.91,27.78,27.85,917420.0,27.89,27.91,27.78,27.85,917420.0
2016-03-09 14:40:00,27.85,27.89,27.84,27.86,377140.0,27.85,27.89,27.84,27.86,377140.0
2016-03-09 14:50:00,27.86,27.89,27.84,27.89,694300.0,27.86,27.89,27.84,27.89,694300.0
2016-03-09 15:00:00,27.87,27.94,27.84,27.86,2421200.0,27.87,27.94,27.84,27.86,2421200.0
2016-03-09 15:10:00,27.86,27.86,27.8,27.8,2326200.0,27.86,27.86,27.8,27.8,2326200.0
2016-03-09 15:20:00,27.81,27.87,27.79,27.85,1056580.0,27.81,27.87,27.79,27.85,1056580.0
2016-03-09 15:30:00,27.85,27.9,27.82,27.89,1674420.0,27.85,27.9,27.82,27.89,1674420.0
2016-03-09 15:40:00,27.89,27.92,27.86,27.9,1024060.0,27.89,27.92,27.86,27.9,1024060.0
2016-03-09 15:50:00,27.91,27.97,27.89,27.97,3200840.0,27.91,27.97,27.89,27.97,3200840.0
2016-03-10 09:30:00,28.34,28.35,28.06,28.24,3820040.0,28.34,28.35,28.06,28.24,3820040.0
2016-03-10 09:40:00,28.24,28.27,28.13,28.23,2215420.0,28.24,28.27,28.13,28.23,2215420.0
2016-03-10 09:50:00,28.24,28.3,28.15,28.25,2174720.0,28.24,28.3,28.15,28.25,2174720.0
2016-03-10 10:00:00,28.25,28.3,28.2,28.23,1912020.0,28.25,28.3,28.2,28.23,1912020.0
2016-03-10 10:10:00,28.22,28.25,28.16,28.19,1437900.0,28.22,28.25,28.16,28.19,1437900.0
2016-03-10 10:20:00,28.21,28.23,28.13,28.14,1304740.0,28.21,28.23,28.13,28.14,1304740.0
2016-03-10 10:30:00,28.14,28.15,27.83,27.9,2806660.0,28.14,28.15,27.83,27.9,2806660.0
2016-03-10 10:40:00,27.9,28.07,27.84,28.01,1943980.0,27.9,28.07,27.84,28.01,1943980.0
2016-03-10 10:50:00,28.01,28.03,27.85,27.85,1898640.0,28.01,28.03,27.85,27.85,1898640.0
2016-03-10 11:00:00,27.86,27.99,27.84,27.95,1820820.0,27.86,27.99,27.84,27.95,1820820.0
2016-03-10 11:10:00,27.97,28.0,27.82,27.82,604080.0,27.97,28.0,27.82,27.82,604080.0
2016-03-10 11:20:00,27.83,27.9,27.76,27.9,1224500.0,27.83,27.9,27.76,27.9,1224500.0
2016-03-10 11:30:00,27.9,27.9,27.8,27.85,521960.0,27.9,27.9,27.8,27.85,521960.0
2016-03-10 11:40:00,27.88,27.97,27.86,27.9,500840.0,27.88,27.97,27.86,27.9,500840.0
2016-03-10 11:50:00,27.93,27.93,27.85,27.9,849080.0,27.93,27.93,27.85,27.9,849080.0
2016-03-10 12:00:00,27.87,27.96,27.86,27.9,1115200.0,27.87,27.96,27.86,27.9,1115200.0
2016-03-10 12:10:00,27.91,27.92,27.8,27.82,582580.0,27.91,27.92,27.8,27.82,582580.0
2016-03-10 12:20:00,27.82,27.84,27.74,27.79,1197160.0,27.82,27.84,27.74,27.79,1197160.0
2016-03-10 12:30:00,27.8,27.8,27.53,27.55,2340180.0,27.8,27.8,27.53,27.55,2340180.0
2016-03-10 12:40:00,27.54,27.57,27.45,27.52,2077460.0,27.54,27.57,27.45,27.52,2077460.0
2016-03-10 12:50:00,27.53,27.6,27.48,27.55,914180.0,27.53,27.6,27.48,27.55,914180.0
2016-03-10 13:00:00,27.56,27.59,27.4,27.4,1574580.0,27.56,27.59,27.4,27.4,1574580.0
2016-03-10 13:10:00,27.41,27.53,27.4,27.53,1365020.0,27.41,27.53,27.4,27.53,1365020.0
2016-03-10 13:20:00,27.51,27.6,27.49,27.54,1179560.0,27.51,27.6,27.49,27.54,1179560.0
2016-03-10 13:30:00,27.56,27.6,27.52,27.6,739580.0,27.56,27.6,27.52,27.6,739580.0
2016-03-10 13:40:00,27.58,27.62,27.5,27.51,1002680.0,27.58,27.62,27.5,27.51,1002680.0
2016-03-10 13:50:00,27.51,27.6,27.5,27.54,639960.0,27.51,27.6,27.5,27.54,639960.0
2016-03-10 14:00:00,27.54,27.57,27.44,27.48,894600.0,27.54,27.57,27.44,27.48,894600.0
2016-03-10 14:10:00,27.48,27.6,27.45,27.56,759100.0,27.48,27.6,27.45,27.56,759100.0
2016-03-10 14:20:00,27.57,27.69,27.5,27.62,1473980.0,27.57,27.69,27.5,27.62,1473980.0
2016-03-10 14:30:00,27.62,27.69,27.57,27.66,1155320.0,27.62,27.69,27.57,27.66,1155320.0
2016-03-10 14:40:00,27.67,27.77,27.65,27.77,1858980.0,27.67,27.77,27.65,27.77,1858980.0
2016-03-10 14:50:00,27.77,27.78,27.69,27.73,1321560.0,27.77,27.78,27.69,27.73,1321560.0
2016-03-10 15:00:00,27.74,27.77,27.67,27.75,1422940.0,27.74,27.77,27.67,27.75,1422940.0
2016-03-10 15:10:00,27.76,27.93,27.73,27.87,2212060.0,27.76,27.93,27.73,27.87,2212060.0
2016-03-10 15:20:00,27.88,27.98,27.83,27.96,1702120.0,27.88,27.98,27.83,27.96,1702120.0
2016-03-10 15:30:00,27.96,27.98,27.9,27.9,1197660.0,27.96,27.98,27.9,27.9,1197660.0
2016-03-10 15:40:00,27.9,27.92,27.86,27.86,870100.0,27.9,27.92,27.86,27.86,870100.0
2016-03-10 15:50:00,27.87,27.95,27.86,27.95,2821360.0,27.87,27.95,27.86,27.95,2821360.0
2016-03-11 09:30:00,28.35,28.35,28.18,28.3,4180600.0,28.35,28.35,28.18,28.3,4180600.0
2016-03-11 09:40:00,28.31,28.38,28.26,28.28,3441940.0,28.31,28.38,28.26,28.28,3441940.0
2016-03-11 09:50:00,28.29,28.38,28.23,28.23,3009180.0,28.29,28.38,28.23,28.23,3009180.0
2016-03-11 10:00:00,28.25,28.28,28.14,28.17,2062680.0,28.25,28.28,28.14,28.17,2062680.0
2016-03-11 10:10:00,28.17,28.31,28.16,28.29,1698220.0,28.17,28.31,28.16,28.29,1698220.0
2016-03-11 10:20:00,28.29,28.35,28.27,28.32,1912160.0,28.29,28.35,28.27,28.32,1912160.0
2016-03-11 10:30:00,28.34,28.42,28.33,28.37,2813320.0,28.34,28.42,28.33,28.37,2813320.0
2016-03-11 10:40:00,28.38,28.4,28.33,28.39,1622480.0,28.38,28.4,28.33,28.39,1622480.0
2016-03-11 10:50:00,28.39,28.39,28.29,28.34,1556740.0,28.39,28.39,28.29,28.34,1556740.0
2016-03-11 11:00:00,28.34,28.36,28.32,28.34,780840.0,28.34,28.36,28.32,28.34,780840.0
2016-03-11 11:10:00,28.35,28.36,28.29,28.29,692980.0,28.35,28.36,28.29,28.29,692980.0
2016-03-11 11:20:00,28.29,28.38,28.25,28.32,1839260.0,28.29,28.38,28.25,28.32,1839260.0
2016-03-11 11:30:00,28.34,28.39,28.34,28.38,1144360.0,28.34,28.39,28.34,28.38,1144360.0
2016-03-11 11:40:00,28.37,28.39,28.35,28.38,922200.0,28.37,28.39,28.35,28.38,922200.0
2016-03-11 11:50:00,28.38,28.38,28.3,28.31,1234260.0,28.38,28.38,28.3,28.31,1234260.0
2016-03-11 12:00:00,28.31,28.33,28.29,28.31,490720.0,28.31,28.33,28.29,28.31,490720.0
2016-03-11 12:10:00,28.31,28.31,28.28,28.3,610800.0,28.31,28.31,28.28,28.3,610800.0
2016-03-11 12:20:00,28.3,28.31,28.25,28.28,696840.0,28.3,28.31,28.25,28.28,696840.0
2016-03-11 12:30:00,28.28,28.33,28.28,28.32,810140.0,28.28,28.33,28.28,28.32,810140.0
2016-03-11 12:40:00,28.31,28.33,28.28,28.3,816020.0,28.31,28.33,28.28,28.3,816020.0
2016-03-11 12:50:00,28.31,28.33,28.29,28.29,751720.0,28.31,28.33,28.29,28.29,751720.0
2016-03-11 13:00:00,28.29,28.3,28.25,28.25,797920.0,28.29,28.3,28.25,28.25,797920.0
2016-03-11 13:10:00,28.25,28.3,28.25,28.26,731000.0,28.25,28.3,28.25,28.26,731000.0
2016-03-11 13:20:00,28.28,28.29,28.25,28.26,335660.0,28.28,28.29,28.25,28.26,335660.0
2016-03-11 13:30:00,28.26,28.27,28.25,28.26,533280.0,28.26,28.27,28.25,28.26,533280.0
2016-03-11 13:40:00,28.26,28.26,28.23,28.25,629840.0,28.26,28.26,28.23,28.25,629840.0
2016-03-11 13:50:00,28.24,28.32,28.24,28.29,636160.0,28.24,28.32,28.24,28.29,636160.0
2016-03-11 14:00:00,28.29,28.32,28.29,28.29,1310880.0,28.29,28.32,28.29,28.29,1310880.0
2016-03-11 14:10:00,28.3,28.31,28.28,28.29,793920.0,28.3,28.31,28.28,28.29,793920.0
2016-03-11 14:20:00,28.3,28.32,28.28,28.28,762640.0,28.3,28.32,28.28,28.28,762640.0
2016-03-11 14:30:00,28.3,28.31,28.25,28.26,543420.0,28.3,28.31,28.25,28.26,543420.0
2016-03-11 14:40:00,28.25,28.33,28.24,28.32,1056240.0,28.25,28.33,28.24,28.32,1056240.0
2016-03-11 14:50:00,28.32,28.33,28.29,28.3,514580.0,28.32,28.33,28.29,28.3,514580.0
2016-03-11 15:00:00,28.29,28.33,28.27,28.32,775220.0,28.29,28.33,28.27,28.32,775220.0
2016-03-11 15:10:00,28.32,28.39,28.31,28.39,1296280.0,28.32,28.39,28.31,28.39,1296280.0
2016-03-11 15:20:00,28.39,28.45,28.38,28.45,2536320.0,28.39,28.45,28.38,28.45,2536320.0
2016-03-11 15:30:00,28.45,28.48,28.4,28.46,2082240.0,28.45,28.48,28.4,28.46,2082240.0
2016-03-11 15:40:00,28.46,28.5,28.45,28.49,2799340.0,28.46,28.5,28.45,28.49,2799340.0
2016-03-11 15:50:00,28.49,28.5,28.45,28.48,3878300.0,28.49,28.5,28.45,28.48,3878300.0
2016-03-14 09:30:00,28.35,28.35,28.15,28.27,4160020.0,28.35,28.35,28.15,28.27,4160020.0
2016-03-14 09:40:00,28.27,28.33,28.22,28.29,2254260.0,28.27,28.33,28.22,28.29,2254260.0
2016-03-14 09:50:00,28.29,28.42,28.28,28.29,2043260.0,28.29,28.42,28.28,28.29,2043260.0
2016-03-14 10:00:00,28.3,28.39,28.29,28.33,1191060.0,28.3,28.39,28.29,28.33,1191060.0
2016-03-14 10:10:00,28.34,28.39,28.28,28.38,1157960.0,28.34,28.39,28.28,28.38,1157960.0
2016-03-14 10:20:00,28.38,28.44,28.38,28.44,1363940.0,28.38,28.44,28.38,28.44,1363940.0
2016-03-14 10:30:00,28.43,28.52,28.43,28.5,2728600.0,28.43,28.52,28.43,28.5,2728600.0
2016-03-14 10:40:00,28.5,28.6,28.48,28.57,2217040.0,28.5,28.6,28.48,28.57,2217040.0
2016-03-14 10:50:00,28.58,28.58,28.5,28.51,1280800.0,28.58,28.58,28.5,28.51,1280800.0
2016-03-14 11:00:00,28.51,28.52,28.46,28.47,1108900.0,28.51,28.52,28.46,28.47,1108900.0
2016-03-14 11:10:00,28.48,28.54,28.47,28.52,1031640.0,28.48,28.54,28.47,28.52,1031640.0
2016-03-14 11:20:00,28.54,28.59,28.52,28.57,1083400.0,28.54,28.59,28.52,28.57,1083400.0
2016-03-14 11:30:00,28.56,28.59,28.53,28.59,554900.0,28.56,28.59,28.53,28.59,554900.0
2016-03-14 11:40:00,28.58,28.66,28.58,28.66,1198720.0,28.58,28.66,28.58,28.66,1198720.0
2016-03-14 11:50:00,28.66,28.69,28.63,28.64,877920.0,28.66,28.69,28.63,28.64,877920.0
2016-03-14 12:00:00,28.64,28.66,28.59,28.62,764880.0,28.64,28.66,28.59,28.62,764880.0
2016-03-14 12:10:00,28.61,28.67,28.6,28.67,1299040.0,28.61,28.67,28.6,28.67,1299040.0
2016-03-14 12:20:00,28.67,28.7,28.66,28.68,870320.0,28.67,28.7,28.66,28.68,870320.0
2016-03-14 12:30:00,28.68,28.73,28.67,28.72,1590240.0,28.68,28.73,28.67,28.72,1590240.0
2016-03-14 12:40:00,28.73,28.75,28.69,28.7,1179360.0,28.73,28.75,28.69,28.7,1179360.0
2016-03-14 12:50:00,28.69,28.73,28.68,28.71,516300.0,28.69,28.73,28.68,28.71,516300.0
2016-03-14 13:00:00,28.71,28.72,28.68,28.69,297900.0,28.71,28.72,28.68,28.69,297900.0
2016-03-14 13:10:00,28.7,28.72,28.67,28.7,503420.0,28.7,28.72,28.67,28.7,503420.0
2016-03-14 13:20:00,28.7,28.79,28.69,28.79,2142040.0,28.7,28.79,28.69,28.79,2142040.0
2016-03-14 13:30:00,28.78,28.84,28.74,28.81,1965400.0,28.78,28.84,28.74,28.81,1965400.0
2016-03-14 13:40:00,28.82,28.84,28.78,28.8,974420.0,28.82,28.84,28.78,28.8,974420.0
2016-03-14 13:50:00,28.8,28.82,28.77,28.78,511980.0,28.8,28.82,28.77,28.78,511980.0
2016-03-14 14:00:00,28.78,28.79,28.68,28.68,1360320.0,28.78,28.79,28.68,28.68,1360320.0
2016-03-14 14:10:00,28.68,28.72,28.65,28.69,1748180.0,28.68,28.72,28.65,28.69,1748180.0
2016-03-14 14:20:00,28.69,28.69,28.62,28.66,843280.0,28.69,28.69,28.62,28.66,843280.0
2016-03-14 14:30:00,28.68,28.7,28.66,28.69,529820.0,28.68,28.7,28.66,28.69,529820.0
2016-03-14 14:40:00,28.69,28.77,28.68,28.75,818720.0,28.69,28.77,28.68,28.75,818720.0
2016-03-14 14:50:00,28.76,28.77,28.73,28.77,655380.0,28.76,28.77,28.73,28.77,655380.0
2016-03-14 15:00:00,28.76,28.76,28.68,28.69,678720.0,28.76,28.76,28.68,28.69,678720.0
2016-03-14 15:10:00,28.7,28.7,28.63,28.64,796560.0,28.7,28.7,28.63,28.64,796560.0
2016-03-14 15:20:00,28.64,28.75,28.63,28.72,1700040.0,28.64,28.75,28.63,28.72,1700040.0
2016-03-14 15:30:00,28.71,28.74,28.67,28.74,972000.0,28.71,28.74,28.67,28.74,972000.0
2016-03-14 15:40:00,28.73,28.75,28.69,28.7,1476500.0,28.73,28.75,28.69,28.7,1476500.0
2016-03-14 15:50:00,28.71,28.74,28.66,28.67,2678560.0,28.71,28.74,28.66,28.67,2678560.0
2016-03-15 09:30:00,28.55,28.65,28.43,28.46,2787020.0,28.55,28.65,28.43,28.46,2787020.0
2016-03-15 09:40:00,28.46,28.57,28.45,28.55,2049460.0,28.46,28.57,28.45,28.55,2049460.0
2016-03-15 09:50:00,28.54,28.54,28.35,28.47,1825680.0,28.54,28.54,28.35,28.47,1825680.0
2016-03-15 10:00:00,28.44,28.53,28.41,28.41,1338560.0,28.44,28.53,28.41,28.41,1338560.0
2016-03-15 10:10:00,28.41,28.53,28.41,28.52,952600.0,28.41,28.53,28.41,28.52,952600.0
2016-03-15 10:20:00,28.52,28.57,28.48,28.57,1025580.0,28.52,28.57,28.48,28.57,1025580.0
2016-03-15 10:30:00,28.58,28.58,28.49,28.55,1059600.0,28.58,28.58,28.49,28.55,1059600.0
2016-03-15 10:40:00,28.53,28.58,28.49,28.55,1208380.0,28.53,28.58,28.49,28.55,1208380.0
2016-03-15 10:50:00,28.54,28.6,28.53,28.57,801040.0,28.54,28.6,28.53,28.57,801040.0
2016-03-15 11:00:00,28.57,28.63,28.57,28.62,1721300.0,28.57,28.63,28.57,28.62,1721300.0
2016-03-15 11:10:00,28.62,28.69,28.61,28.68,1399520.0,28.62,28.69,28.61,28.68,1399520.0
2016-03-15 11:20:00,28.69,28.81,28.68,28.74,2153360.0,28.69,28.81,28.68,28.74,2153360.0
2016-03-15 11:30:00,28.75,28.76,28.71,28.73,1088320.0,28.75,28.76,28.71,28.73,1088320.0
2016-03-15 11:40:00,28.72,28.75,28.69,28.71,651260.0,28.72,28.75,28.69,28.71,651260.0
2016-03-15 11:50:00,28.71,28.72,28.66,28.66,818400.0,28.71,28.72,28.66,28.66,818400.0
2016-03-15 12:00:00,28.66,28.69,28.61,28.61,515600.0,28.66,28.69,28.61,28.61,515600.0
2016-03-15 12:10:00,28.62,28.68,28.61,28.66,898640.0,28.62,28.68,28.61,28.66,898640.0
2016-03-15 12:20:00,28.66,28.73,28.65,28.72,1018180.0,28.66,28.73,28.65,28.72,1018180.0
2016-03-15 12:30:00,28.7,28.74,28.69,28.71,862480.0,28.7,28.74,28.69,28.71,862480.0
2016-03-15 12:40:00,28.71,28.74,28.7,28.71,2153520.0,28.71,28.74,28.7,28.71,2153520.0
2016-03-15 12:50:00,28.71,28.73,28.68,28.69,787560.0,28.71,28.73,28.68,28.69,787560.0
2016-03-15 13:00:00,28.69,28.74,28.68,28.74,678620.0,28.69,28.74,28.68,28.74,678620.0
2016-03-15 13:10:00,28.73,28.75,28.72,28.72,821020.0,28.73,28.75,28.72,28.72,821020.0
2016-03-15 13:20:00,28.73,28.73,28.7,28.7,700720.0,28.73,28.73,28.7,28.7,700720.0
2016-03-15 13:30:00,28.71,28.75,28.71,28.75,959220.0,28.71,28.75,28.71,28.75,959220.0
2016-03-15 13:40:00,28.75,28.91,28.74,28.91,2772880.0,28.75,28.91,28.74,28.91,2772880.0
2016-03-15 13:50:00,28.9,29.01,28.89,28.98,3328400.0,28.9,29.01,28.89,28.98,3328400.0
2016-03-15 14:00:00,28.97,29.01,28.95,28.98,2920980.0,28.97,29.01,28.95,28.98,2920980.0
2016-03-15 14:10:00,28.98,29.08,28.98,29.02,2974280.0,28.98,29.08,28.98,29.02,2974280.0
2016-03-15 14:20:00,29.02,29.03,28.95,28.96,1364920.0,29.02,29.03,28.95,28.96,1364920.0
2016-03-15 14:30:00,28.96,29.03,28.95,29.0,1901960.0,28.96,29.03,28.95,29.0,1901960.0
2016-03-15 14:40:00,29.0,29.01,28.93,28.95,1664340.0,29.0,29.01,28.93,28.95,1664340.0
2016-03-15 14:50:00,28.94,28.96,28.89,28.95,1687600.0,28.94,28.96,28.89,28.95,1687600.0
2016-03-15 15:00:00,28.95,29.0,28.95,28.98,1391760.0,28.95,29.0,28.95,28.98,1391760.0
2016-03-15 15:10:00,28.97,29.01,28.96,29.01,1438080.0,28.97,29.01,28.96,29.01,1438080.0
2016-03-15 15:20:00,29.01,29.02,28.93,28.93,972820.0,29.01,29.02,28.93,28.93,972820.0
2016-03-15 15:30:00,28.93,28.94,28.88,28.88,1310220.0,28.93,28.94,28.88,28.88,1310220.0
2016-03-15 15:40:00,28.88,28.9,28.84,28.86,1435560.0,28.88,28.9,28.84,28.86,1435560.0
2016-03-15 15:50:00,28.87,28.87,28.84,28.85,2724900.0,28.87,28.87,28.84,28.85,2724900.0
2016-03-16 09:30:00,28.83,28.91,28.63,28.78,2260980.0,28.83,28.91,28.63,28.78,2260980.0
2016-03-16 09:40:00,28.77,28.79,28.71,28.76,819520.0,28.77,28.79,28.71,28.76,819520.0
2016-03-16 09:50:00,28.75,28.83,28.75,28.79,1282660.0,28.75,28.83,28.75,28.79,1282660.0
2016-03-16 10:00:00,28.79,28.79,28.67,28.73,1428660.0,28.79,28.79,28.67,28.73,1428660.0
2016-03-16 10:10:00,28.71,28.78,28.7,28.72,709580.0,28.71,28.78,28.7,28.72,709580.0
2016-03-16 10:20:00,28.71,28.78,28.71,28.72,1073820.0,28.71,28.78,28.71,28.72,1073820.0
2016-03-16 10:30:00,28.73,28.77,28.69,28.74,700500.0,28.73,28.77,28.69,28.74,700500.0
2016-03-16 10:40:00,28.74,28.8,28.72,28.74,581080.0,28.74,28.8,28.72,28.74,581080.0
2016-03-16 10:50:00,28.73,28.74,28.66,28.71,587660.0,28.73,28.74,28.66,28.71,587660.0
2016-03-16 11:00:00,28.7,28.71,28.68,28.71,572520.0,28.7,28.71,28.68,28.71,572520.0
2016-03-16 11:10:00,28.7,28.75,28.7,28.74,355780.0,28.7,28.75,28.7,28.74,355780.0
2016-03-16 11:20:00,28.74,28.78,28.71,28.77,585280.0,28.74,28.78,28.71,28.77,585280.0
2016-03-16 11:30:00,28.78,28.78,28.75,28.77,517000.0,28.78,28.78,28.75,28.77,517000.0
2016-03-16 11:40:00,28.77,28.82,28.76,28.8,715560.0,28.77,28.82,28.76,28.8,715560.0
2016-03-16 11:50:00,28.81,28.81,28.76,28.78,503920.0,28.81,28.81,28.76,28.78,503920.0
2016-03-16 12:00:00,28.78,28.8,28.73,28.73,639160.0,28.78,28.8,28.73,28.73,639160.0
2016-03-16 12:10:00,28.73,28.76,28.73,28.74,526180.0,28.73,28.76,28.73,28.74,526180.0
2016-03-16 12:20:00,28.73,28.75,28.7,28.7,345840.0,28.73,28.75,28.7,28.7,345840.0
2016-03-16 12:30:00,28.71,28.75,28.71,28.74,288220.0,28.71,28.75,28.71,28.74,288220.0
2016-03-16 12:40:00,28.74,28.74,28.62,28.63,1047540.0,28.74,28.74,28.62,28.63,1047540.0
2016-03-16 12:50:00,28.62,28.67,28.58,28.65,1290260.0,28.62,28.67,28.58,28.65,1290260.0
2016-03-16 13:00:00,28.64,28.67,28.59,28.61,502260.0,28.64,28.67,28.59,28.61,502260.0
2016-03-16 13:10:00,28.59,28.64,28.56,28.63,630200.0,28.59,28.64,28.56,28.63,630200.0
2016-03-16 13:20:00,28.63,28.67,28.63,28.65,639440.0,28.63,28.67,28.63,28.65,639440.0
2016-03-16 13:30:00,28.65,28.68,28.64,28.68,949860.0,28.65,28.68,28.64,28.68,949860.0
2016-03-16 13:40:00,28.68,28.71,28.67,28.7,1106820.0,28.68,28.71,28.67,28.7,1106820.0
2016-03-16 13:50:00,28.7,28.73,28.7,28.73,811260.0,28.7,28.73,28.7,28.73,811260.0
2016-03-16 14:00:00,28.73,28.95,28.73,28.9,3620840.0,28.73,28.95,28.73,28.9,3620840.0
2016-03-16 14:10:00,28.88,28.89,28.7,28.79,1771720.0,28.88,28.89,28.7,28.79,1771720.0
2016-03-16 14:20:00,28.8,28.94,28.78,28.92,1715700.0,28.8,28.94,28.78,28.92,1715700.0
2016-03-16 14:30:00,28.91,28.95,28.88,28.92,1941360.0,28.91,28.95,28.88,28.92,1941360.0
2016-03-16 14:40:00,28.91,29.02,28.91,28.96,1727900.0,28.91,29.02,28.91,28.96,1727900.0
2016-03-16 14:50:00,28.96,28.99,28.84,28.85,1468580.0,28.96,28.99,28.84,28.85,1468580.0
2016-03-16 15:00:00,28.84,28.93,28.83,28.91,1149420.0,28.84,28.93,28.83,28.91,1149420.0
2016-03-16 15:10:00,28.92,29.0,28.9,28.98,1468320.0,28.92,29.0,28.9,28.98,1468320.0
2016-03-16 15:20:00,28.99,29.02,28.94,28.99,1306840.0,28.99,29.02,28.94,28.99,1306840.0
2016-03-16 15:30:00,28.98,29.06,28.96,29.05,1963760.0,28.98,29.06,28.96,29.05,1963760.0
2016-03-16 15:40:00,29.06,29.07,28.75,28.81,4559840.0,29.06,29.07,28.75,28.81,4559840.0
2016-03-16 15:50:00,28.8,28.83,28.63,28.72,9299260.0,28.8,28.83,28.63,28.72,9299260.0
2016-03-17 09:30:00,28.48,28.57,28.36,28.38,7464460.0,28.48,28.57,28.36,28.38,7464460.0
2016-03-17 09:40:00,28.38,28.42,28.26,28.35,3904600.0,28.38,28.42,28.26,28.35,3904600.0
2016-03-17 09:50:00,28.34,28.39,28.19,28.21,4278180.0,28.34,28.39,28.19,28.21,4278180.0
2016-03-17 10:00:00,28.21,28.21,28.11,28.18,3584240.0,28.21,28.21,28.11,28.18,3584240.0
2016-03-17 10:10:00,28.18,28.19,28.09,28.14,2423020.0,28.18,28.19,28.09,28.14,2423020.0
2016-03-17 10:20:00,28.12,28.13,28.05,28.11,2194100.0,28.12,28.13,28.05,28.11,2194100.0
2016-03-17 10:30:00,28.12,28.27,28.1,28.19,3320060.0,28.12,28.27,28.1,28.19,3320060.0
2016-03-17 10:40:00,28.2,28.23,28.1,28.14,1558180.0,28.2,28.23,28.1,28.14,1558180.0
2016-03-17 10:50:00,28.15,28.16,28.05,28.05,2776120.0,28.15,28.16,28.05,28.05,2776120.0
2016-03-17 11:00:00,28.06,28.09,28.01,28.05,2909840.0,28.06,28.09,28.01,28.05,2909840.0
2016-03-17 11:10:00,28.05,28.06,27.95,27.96,2483380.0,28.05,28.06,27.95,27.96,2483380.0
2016-03-17 11:20:00,27.96,27.97,27.85,27.87,3250940.0,27.96,27.97,27.85,27.87,3250940.0
2016-03-17 11:30:00,27.88,27.98,27.85,27.88,1823500.0,27.88,27.98,27.85,27.88,1823500.0
2016-03-17 11:40:00,27.87,27.88,27.8,27.84,2412220.0,27.87,27.88,27.8,27.84,2412220.0
2016-03-17 11:50:00,27.84,27.85,27.78,27.8,1885160.0,27.84,27.85,27.78,27.8,1885160.0
2016-03-17 12:00:00,27.81,27.84,27.75,27.78,2034700.0,27.81,27.84,27.75,27.78,2034700.0
2016-03-17 12:10:00,27.78,27.81,27.75,27.77,1547180.0,27.78,27.81,27.75,27.77,1547180.0
2016-03-17 12:20:00,27.77,27.95,27.76,27.94,3221640.0,27.77,27.95,27.76,27.94,3221640.0
2016-03-17 12:30:00,27.95,28.02,27.89,27.95,3362600.0,27.95,28.02,27.89,27.95,3362600.0
2016-03-17 12:40:00,27.95,27.95,27.85,27.86,1642000.0,27.95,27.95,27.85,27.86,1642000.0
2016-03-17 12:50:00,27.86,27.9,27.83,27.84,1965300.0,27.86,27.9,27.83,27.84,1965300.0
2016-03-17 13:00:00,27.84,27.9,27.83,27.88,1550240.0,27.84,27.9,27.83,27.88,1550240.0
2016-03-17 13:10:00,27.88,27.92,27.85,27.9,1261640.0,27.88,27.92,27.85,27.9,1261640.0
2016-03-17 13:20:00,27.9,27.92,27.88,27.89,1264680.0,27.9,27.92,27.88,27.89,1264680.0
2016-03-17 13:30:00,27.89,27.99,27.88,27.98,1411820.0,27.89,27.99,27.88,27.98,1411820.0
2016-03-17 13:40:00,27.99,28.06,27.98,28.01,2245980.0,27.99,28.06,27.98,28.01,2245980.0
2016-03-17 13:50:00,28.01,28.1,28.01,28.07,2131120.0,28.01,28.1,28.01,28.07,2131120.0
2016-03-17 14:00:00,28.07,28.07,28.01,28.04,1225720.0,28.07,28.07,28.01,28.04,1225720.0
2016-03-17 14:10:00,28.04,28.11,28.03,28.06,2077740.0,28.04,28.11,28.03,28.06,2077740.0
2016-03-17 14:20:00,28.07,28.1,27.96,27.96,1442400.0,28.07,28.1,27.96,27.96,1442400.0
2016-03-17 14:30:00,27.97,28.02,27.96,27.98,1147200.0,27.97,28.02,27.96,27.98,1147200.0
2016-03-17 14:40:00,27.97,28.01,27.95,28.0,981460.0,27.97,28.01,27.95,28.0,981460.0
2016-03-17 14:50:00,27.99,28.0,27.88,27.88,1642580.0,27.99,28.0,27.88,27.88,1642580.0
2016-03-17 15:00:00,27.88,28.0,27.86,27.97,1696960.0,27.88,28.0,27.86,27.97,1696960.0
2016-03-17 15:10:00,27.97,27.98,27.9,27.91,1337460.0,27.97,27.98,27.9,27.91,1337460.0
2016-03-17 15:20:00,27.89,27.99,27.89,27.99,1055980.0,27.89,27.99,27.89,27.99,1055980.0
2016-03-17 15:30:00,27.99,28.05,27.98,28.04,1854020.0,27.99,28.05,27.98,28.04,1854020.0
2016-03-17 15:40:00,28.04,28.07,28.0,28.01,1831180.0,28.04,28.07,28.0,28.01,1831180.0
2016-03-17 15:50:00,28.02,28.04,27.95,27.97,4385380.0,28.02,28.04,27.95,27.97,4385380.0
2016-03-18 09:30:00,28.05,28.12,27.78,27.85,17816180.0,28.05,28.12,27.78,27.85,17816180.0
2016-03-18 09:40:00,27.85,27.86,27.42,27.42,5219580.0,27.85,27.86,27.42,27.42,5219580.0
2016-03-18 09:50:00,27.42,27.56,27.42,27.51,5041020.0,27.42,27.56,27.42,27.51,5041020.0
2016-03-18 10:00:00,27.52,27.56,27.41,27.47,3218940.0,27.52,27.56,27.41,27.47,3218940.0
2016-03-18 10:10:00,27.47,27.5,27.4,27.4,2572620.0,27.47,27.5,27.4,27.4,2572620.0
2016-03-18 10:20:00,27.4,27.43,27.3,27.35,3185540.0,27.4,27.43,27.3,27.35,3185540.0
2016-03-18 10:30:00,27.35,27.44,27.35,27.4,2389300.0,27.35,27.44,27.35,27.4,2389300.0
2016-03-18 10:40:00,27.4,27.49,27.39,27.49,2325300.0,27.4,27.49,27.39,27.49,2325300.0
2016-03-18 10:50:00,27.49,27.53,27.46,27.49,2882340.0,27.49,27.53,27.46,27.49,2882340.0
2016-03-18 11:00:00,27.49,27.72,27.48,27.72,4895860.0,27.49,27.72,27.48,27.72,4895860.0
2016-03-18 11:10:00,27.71,27.8,27.67,27.7,3026460.0,27.71,27.8,27.67,27.7,3026460.0
2016-03-18 11:20:00,27.7,27.73,27.6,27.62,2423740.0,27.7,27.73,27.6,27.62,2423740.0
2016-03-18 11:30:00,27.62,27.7,27.6,27.7,1261380.0,27.62,27.7,27.6,27.7,1261380.0
2016-03-18 11:40:00,27.7,27.71,27.63,27.65,1237280.0,27.7,27.71,27.63,27.65,1237280.0
2016-03-18 11:50:00,27.65,27.68,27.62,27.63,1089460.0,27.65,27.68,27.62,27.63,1089460.0
2016-03-18 12:00:00,27.65,27.66,27.6,27.65,1066520.0,27.65,27.66,27.6,27.65,1066520.0
2016-03-18 12:10:00,27.66,27.68,27.63,27.67,840300.0,27.66,27.68,27.63,27.67,840300.0
2016-03-18 12:20:00,27.67,27.72,27.66,27.68,1114240.0,27.67,27.72,27.66,27.68,1114240.0
2016-03-18 12:30:00,27.69,27.69,27.66,27.67,693240.0,27.69,27.69,27.66,27.67,693240.0
2016-03-18 12:40:00,27.67,27.75,27.65,27.75,888580.0,27.67,27.75,27.65,27.75,888580.0
2016-03-18 12:50:00,27.74,27.76,27.71,27.75,1685080.0,27.74,27.76,27.71,27.75,1685080.0
2016-03-18 13:00:00,27.75,27.77,27.7,27.73,1193480.0,27.75,27.77,27.7,27.73,1193480.0
2016-03-18 13:10:00,27.73,27.74,27.58,27.59,1200660.0,27.73,27.74,27.58,27.59,1200660.0
2016-03-18 13:20:00,27.59,27.63,27.53,27.55,1933820.0,27.59,27.63,27.53,27.55,1933820.0
2016-03-18 13:30:00,27.55,27.57,27.39,27.42,1864240.0,27.55,27.57,27.39,27.42,1864240.0
2016-03-18 13:40:00,27.42,27.44,27.37,27.43,2750600.0,27.42,27.44,27.37,27.43,2750600.0
2016-03-18 13:50:00,27.43,27.44,27.39,27.43,1181440.0,27.43,27.44,27.39,27.43,1181440.0
2016-03-18 14:00:00,27.43,27.44,27.4,27.4,1272500.0,27.43,27.44,27.4,27.4,1272500.0
2016-03-18 14:10:00,27.42,27.45,27.39,27.44,1112820.0,27.42,27.45,27.39,27.44,1112820.0
2016-03-18 14:20:00,27.44,27.51,27.4,27.46,1371180.0,27.44,27.51,27.4,27.46,1371180.0
2016-03-18 14:30:00,27.45,27.49,27.45,27.48,922220.0,27.45,27.49,27.45,27.48,922220.0
2016-03-18 14:40:00,27.48,27.5,27.46,27.5,1101040.0,27.48,27.5,27.46,27.5,1101040.0
2016-03-18 14:50:00,27.5,27.52,27.45,27.5,1012860.0,27.5,27.52,27.45,27.5,1012860.0
2016-03-18 15:00:00,27.5,27.54,27.49,27.52,1254900.0,27.5,27.54,27.49,27.52,1254900.0
2016-03-18 15:10:00,27.52,27.6,27.52,27.6,2359400.0,27.52,27.6,27.52,27.6,2359400.0
2016-03-18 15:20:00,27.6,27.68,27.59,27.67,2103180.0,27.6,27.68,27.59,27.67,2103180.0
2016-03-18 15:30:00,27.67,27.67,27.62,27.63,2560400.0,27.67,27.67,27.62,27.63,2560400.0
2016-03-18 15:40:00,27.63,27.66,27.59,27.59,2764860.0,27.63,27.66,27.59,27.59,2764860.0
2016-03-18 15:50:00,27.59,27.62,27.51,27.61,8032560.0,27.59,27.62,27.51,27.61,8032560.0
2016-03-21 09:30:00,27.45,27.59,27.43,27.55,3112240.0,27.45,27.59,27.43,27.55,3112240.0
2016-03-21 09:40:00,27.55,27.56,27.48,27.52,1668540.0,27.55,27.56,27.48,27.52,1668540.0
2016-03-21 09:50:00,27.53,27.54,27.35,27.35,3103240.0,27.53,27.54,27.35,27.35,3103240.0
2016-03-21 10:00:00,27.35,27.45,27.35,27.36,2229580.0,27.35,27.45,27.35,27.36,2229580.0
2016-03-21 10:10:00,27.35,27.36,27.11,27.13,5266380.0,27.35,27.36,27.11,27.13,5266380.0
2016-03-21 10:20:00,27.13,27.13,26.96,26.98,3796440.0,27.13,27.13,26.96,26.98,3796440.0
2016-03-21 10:30:00,26.98,27.01,26.93,26.95,5907780.0,26.98,27.01,26.93,26.95,5907780.0
2016-03-21 10:40:00,26.95,27.04,26.95,26.96,3746700.0,26.95,27.04,26.95,26.96,3746700.0
2016-03-21 10:50:00,26.96,27.05,26.95,27.03,3365100.0,26.96,27.05,26.95,27.03,3365100.0
2016-03-21 11:00:00,27.03,27.23,27.02,27.22,2850900.0,27.03,27.23,27.02,27.22,2850900.0
2016-03-21 11:10:00,27.22,27.37,27.21,27.36,3479420.0,27.22,27.37,27.21,27.36,3479420.0
2016-03-21 11:20:00,27.36,27.37,27.26,27.26,2055200.0,27.36,27.37,27.26,27.26,2055200.0
2016-03-21 11:30:00,27.26,27.37,27.26,27.37,1855680.0,27.26,27.37,27.26,27.37,1855680.0
2016-03-21 11:40:00,27.37,27.37,27.31,27.36,1522000.0,27.37,27.37,27.31,27.36,1522000.0
2016-03-21 11:50:00,27.35,27.35,27.29,27.33,1094720.0,27.35,27.35,27.29,27.33,1094720.0
2016-03-21 12:00:00,27.32,27.35,27.25,27.29,1113480.0,27.32,27.35,27.25,27.29,1113480.0
2016-03-21 12:10:00,27.29,27.32,27.26,27.28,878680.0,27.29,27.32,27.26,27.28,878680.0
2016-03-21 12:20:00,27.28,27.28,27.17,27.18,1223280.0,27.28,27.28,27.17,27.18,1223280.0
2016-03-21 12:30:00,27.19,27.31,27.17,27.26,1119300.0,27.19,27.31,27.17,27.26,1119300.0
2016-03-21 12:40:00,27.27,27.32,27.22,27.31,1236340.0,27.27,27.32,27.22,27.31,1236340.0
2016-03-21 12:50:00,27.31,27.39,27.31,27.39,1990800.0,27.31,27.39,27.31,27.39,1990800.0
2016-03-21 13:00:00,27.39,27.43,27.33,27.34,1397540.0,27.39,27.43,27.33,27.34,1397540.0
2016-03-21 13:10:00,27.34,27.39,27.31,27.38,1150180.0,27.34,27.39,27.31,27.38,1150180.0
2016-03-21 13:20:00,27.38,27.46,27.36,27.46,930640.0,27.38,27.46,27.36,27.46,930640.0
2016-03-21 13:30:00,27.45,27.45,27.41,27.44,694560.0,27.45,27.45,27.41,27.44,694560.0
2016-03-21 13:40:00,27.44,27.48,27.43,27.45,1685420.0,27.44,27.48,27.43,27.45,1685420.0
2016-03-21 13:50:00,27.46,27.46,27.4,27.44,1221080.0,27.46,27.46,27.4,27.44,1221080.0
2016-03-21 14:00:00,27.44,27.47,27.43,27.45,1130680.0,27.44,27.47,27.43,27.45,1130680.0
2016-03-21 14:10:00,27.44,27.58,27.44,27.58,1483720.0,27.44,27.58,27.44,27.58,1483720.0
2016-03-21 14:20:00,27.58,27.66,27.55,27.65,2012880.0,27.58,27.66,27.55,27.65,2012880.0
2016-03-21 14:30:00,27.65,27.66,27.58,27.63,1483400.0,27.65,27.66,27.58,27.63,1483400.0
2016-03-21 14:40:00,27.63,27.66,27.6,27.62,1167000.0,27.63,27.66,27.6,27.62,1167000.0
2016-03-21 14:50:00,27.62,27.73,27.61,27.72,1633800.0,27.62,27.73,27.61,27.72,1633800.0
2016-03-21 15:00:00,27.72,27.72,27.65,27.67,1135920.0,27.72,27.72,27.65,27.67,1135920.0
2016-03-21 15:10:00,27.67,27.76,27.66,27.75,1630860.0,27.67,27.76,27.66,27.75,1630860.0
2016-03-21 15:20:00,27.75,27.76,27.67,27.67,1116660.0,27.75,27.76,27.67,27.67,1116660.0
2016-03-21 15:30:00,27.67,27.68,27.5,27.52,2332580.0,27.67,27.68,27.5,27.52,2332580.0
2016-03-21 15:40:00,27.52,27.58,27.5,27.58,1432320.0,27.52,27.58,27.5,27.58,1432320.0
2016-03-21 15:50:00,27.59,27.72,27.59,27.7,5226800.0,27.59,27.72,27.59,27.7,5226800.0
2016-03-22 09:30:00,27.26,27.55,27.25,27.55,4874560.0,27.26,27.55,27.25,27.55,4874560.0
2016-03-22 09:40:00,27.53,27.76,27.49,27.7,3941260.0,27.53,27.76,27.49,27.7,3941260.0
2016-03-22 09:50:00,27.71,27.94,27.69,27.9,4488140.0,27.71,27.94,27.69,27.9,4488140.0
2016-03-22 10:00:00,27.9,27.91,27.73,27.75,3459040.0,27.9,27.91,27.73,27.75,3459040.0
2016-03-22 10:10:00,27.76,27.88,27.75,27.86,1646920.0,27.76,27.88,27.75,27.86,1646920.0
2016-03-22 10:20:00,27.86,27.96,27.84,27.95,1848660.0,27.86,27.96,27.84,27.95,1848660.0
2016-03-22 10:30:00,27.95,27.96,27.85,27.89,1126440.0,27.95,27.96,27.85,27.89,1126440.0
2016-03-22 10:40:00,27.91,27.95,27.89,27.92,1319720.0,27.91,27.95,27.89,27.92,1319720.0
2016-03-22 10:50:00,27.93,27.94,27.84,27.84,1191820.0,27.93,27.94,27.84,27.84,1191820.0
2016-03-22 11:00:00,27.84,27.9,27.84,27.86,894900.0,27.84,27.9,27.84,27.86,894900.0
2016-03-22 11:10:00,27.86,27.9,27.85,27.85,502660.0,27.86,27.9,27.85,27.85,502660.0
2016-03-22 11:20:00,27.85,27.93,27.84,27.91,787960.0,27.85,27.93,27.84,27.91,787960.0
2016-03-22 11:30:00,27.9,27.93,27.89,27.9,835300.0,27.9,27.93,27.89,27.9,835300.0
2016-03-22 11:40:00,27.91,27.94,27.89,27.89,996380.0,27.91,27.94,27.89,27.89,996380.0
2016-03-22 11:50:00,27.89,27.93,27.88,27.89,644400.0,27.89,27.93,27.88,27.89,644400.0
2016-03-22 12:00:00,27.9,27.92,27.85,27.89,643020.0,27.9,27.92,27.85,27.89,643020.0
2016-03-22 12:10:00,27.89,27.9,27.82,27.82,1192740.0,27.89,27.9,27.82,27.82,1192740.0
2016-03-22 12:20:00,27.82,27.89,27.81,27.89,762780.0,27.82,27.89,27.81,27.89,762780.0
2016-03-22 12:30:00,27.89,27.92,27.88,27.91,554400.0,27.89,27.92,27.88,27.91,554400.0
2016-03-22 12:40:00,27.92,28.05,27.91,28.03,2554740.0,27.92,28.05,27.91,28.03,2554740.0
2016-03-22 12:50:00,28.01,28.11,28.01,28.06,2317980.0,28.01,28.11,28.01,28.06,2317980.0
2016-03-22 13:00:00,28.06,28.1,28.02,28.09,1083980.0,28.06,28.1,28.02,28.09,1083980.0
2016-03-22 13:10:00,28.09,28.11,28.07,28.09,1169640.0,28.09,28.11,28.07,28.09,1169640.0
2016-03-22 13:20:00,28.09,28.14,28.08,28.13,985160.0,28.09,28.14,28.08,28.13,985160.0
2016-03-22 13:30:00,28.13,28.14,28.09,28.1,804960.0,28.13,28.14,28.09,28.1,804960.0
2016-03-22 13:40:00,28.1,28.11,28.03,28.05,941420.0,28.1,28.11,28.03,28.05,941420.0
2016-03-22 13:50:00,28.05,28.08,28.01,28.02,1196060.0,28.05,28.08,28.01,28.02,1196060.0
2016-03-22 14:00:00,28.02,28.06,28.01,28.05,698640.0,28.02,28.06,28.01,28.05,698640.0
2016-03-22 14:10:00,28.05,28.05,27.99,28.01,1057720.0,28.05,28.05,27.99,28.01,1057720.0
2016-03-22 14:20:00,28.01,28.06,28.0,28.02,946000.0,28.01,28.06,28.0,28.02,946000.0
2016-03-22 14:30:00,28.01,28.04,28.0,28.03,842800.0,28.01,28.04,28.0,28.03,842800.0
2016-03-22 14:40:00,28.03,28.04,27.96,27.98,985940.0,28.03,28.04,27.96,27.98,985940.0
2016-03-22 14:50:00,27.98,27.99,27.9,27.93,1464440.0,27.98,27.99,27.9,27.93,1464440.0
2016-03-22 15:00:00,27.93,27.94,27.89,27.92,1259440.0,27.93,27.94,27.89,27.92,1259440.0
2016-03-22 15:10:00,27.92,27.94,27.85,27.86,1139960.0,27.92,27.94,27.85,27.86,1139960.0
2016-03-22 15:20:00,27.86,27.93,27.86,27.92,1090600.0,27.86,27.93,27.86,27.92,1090600.0
2016-03-22 15:30:00,27.92,28.02,27.91,27.99,2085740.0,27.92,28.02,27.91,27.99,2085740.0
2016-03-22 15:40:00,28.0,28.05,27.97,28.0,1450900.0,28.0,28.05,27.97,28.0,1450900.0
2016-03-22 15:50:00,27.99,28.05,27.98,28.03,3309740.0,27.99,28.05,27.98,28.03,3309740.0
2016-03-23 09:30:00,28.03,28.21,27.91,28.18,4124900.0,28.03,28.21,27.91,28.18,4124900.0
2016-03-23 09:40:00,28.19,28.2,28.08,28.12,2209340.0,28.19,28.2,28.08,28.12,2209340.0
2016-03-23 09:50:00,28.12,28.21,28.05,28.17,2123540.0,28.12,28.21,28.05,28.17,2123540.0
2016-03-23 10:00:00,28.17,28.31,28.15,28.3,3036600.0,28.17,28.31,28.15,28.3,3036600.0
2016-03-23 10:10:00,28.29,28.52,28.28,28.37,6278080.0,28.29,28.52,28.28,28.37,6278080.0
2016-03-23 10:20:00,28.36,28.47,28.36,28.44,2142760.0,28.36,28.47,28.36,28.44,2142760.0
2016-03-23 10:30:00,28.44,28.46,28.32,28.39,1738300.0,28.44,28.46,28.32,28.39,1738300.0
2016-03-23 10:40:00,28.39,28.47,28.36,28.46,1328560.0,28.39,28.47,28.36,28.46,1328560.0
2016-03-23 10:50:00,28.46,28.47,28.33,28.39,1163380.0,28.46,28.47,28.33,28.39,1163380.0
2016-03-23 11:00:00,28.39,28.43,28.32,28.42,1018760.0,28.39,28.43,28.32,28.42,1018760.0
2016-03-23 11:10:00,28.42,28.42,28.23,28.23,1234800.0,28.42,28.42,28.23,28.23,1234800.0
2016-03-23 11:20:00,28.23,28.31,28.2,28.25,1229940.0,28.23,28.31,28.2,28.25,1229940.0
2016-03-23 11:30:00,28.24,28.25,28.17,28.22,1140040.0,28.24,28.25,28.17,28.22,1140040.0
2016-03-23 11:40:00,28.21,28.26,28.19,28.23,770960.0,28.21,28.26,28.19,28.23,770960.0
2016-03-23 11:50:00,28.23,28.3,28.2,28.26,882840.0,28.23,28.3,28.2,28.26,882840.0
2016-03-23 12:00:00,28.28,28.32,28.25,28.3,999360.0,28.28,28.32,28.25,28.3,999360.0
2016-03-23 12:10:00,28.29,28.38,28.29,28.34,890820.0,28.29,28.38,28.29,28.34,890820.0
2016-03-23 12:20:00,28.34,28.37,28.31,28.36,698060.0,28.34,28.37,28.31,28.36,698060.0
2016-03-23 12:30:00,28.37,28.38,28.29,28.32,550540.0,28.37,28.38,28.29,28.32,550540.0
2016-03-23 12:40:00,28.32,28.36,28.3,28.35,470140.0,28.32,28.36,28.3,28.35,470140.0
2016-03-23 12:50:00,28.34,28.35,28.31,28.33,248560.0,28.34,28.35,28.31,28.33,248560.0
2016-03-23 13:00:00,28.32,28.4,28.32,28.4,719460.0,28.32,28.4,28.32,28.4,719460.0
2016-03-23 13:10:00,28.4,28.47,28.4,28.44,1759040.0,28.4,28.47,28.4,28.44,1759040.0
2016-03-23 13:20:00,28.45,28.5,28.42,28.49,1245700.0,28.45,28.5,28.42,28.49,1245700.0
2016-03-23 13:30:00,28.5,28.54,28.43,28.48,1924840.0,28.5,28.54,28.43,28.48,1924840.0
2016-03-23 13:40:00,28.48,28.51,28.47,28.51,1657560.0,28.48,28.51,28.47,28.51,1657560.0
2016-03-23 13:50:00,28.5,28.56,28.49,28.51,1704740.0,28.5,28.56,28.49,28.51,1704740.0
2016-03-23 14:00:00,28.52,28.56,28.49,28.55,850320.0,28.52,28.56,28.49,28.55,850320.0
2016-03-23 14:10:00,28.55,28.57,28.5,28.56,764660.0,28.55,28.57,28.5,28.56,764660.0
2016-03-23 14:20:00,28.55,28.57,28.5,28.54,888640.0,28.55,28.57,28.5,28.54,888640.0
2016-03-23 14:30:00,28.54,28.62,28.54,28.56,1800740.0,28.54,28.62,28.54,28.56,1800740.0
2016-03-23 14:40:00,28.55,28.55,28.46,28.47,1387820.0,28.55,28.55,28.46,28.47,1387820.0
2016-03-23 14:50:00,28.47,28.49,28.43,28.45,1558660.0,28.47,28.49,28.43,28.45,1558660.0
2016-03-23 15:00:00,28.45,28.51,28.41,28.46,1692220.0,28.45,28.51,28.41,28.46,1692220.0
2016-03-23 15:10:00,28.46,28.46,28.4,28.41,1387540.0,28.46,28.46,28.4,28.41,1387540.0
2016-03-23 15:20:00,28.41,28.44,28.39,28.43,1327440.0,28.41,28.44,28.39,28.43,1327440.0
2016-03-23 15:30:00,28.43,28.49,28.42,28.48,1241100.0,28.43,28.49,28.42,28.48,1241100.0
2016-03-23 15:40:00,28.48,28.52,28.46,28.49,1794960.0,28.48,28.52,28.46,28.49,1794960.0
2016-03-23 15:50:00,28.48,28.5,28.46,28.48,3492600.0,28.48,28.5,28.46,28.48,3492600.0
2016-03-24 09:30:00,28.36,28.66,28.35,28.66,5865060.0,28.36,28.66,28.35,28.66,5865060.0
2016-03-24 09:40:00,28.66,28.68,28.51,28.54,3610460.0,28.66,28.68,28.51,28.54,3610460.0
2016-03-24 09:50:00,28.53,28.69,28.51,28.68,2429680.0,28.53,28.69,28.51,28.68,2429680.0
2016-03-24 10:00:00,28.66,28.78,28.66,28.72,5398800.0,28.66,28.78,28.66,28.72,5398800.0
2016-03-24 10:10:00,28.72,28.89,28.72,28.81,3179660.0,28.72,28.89,28.72,28.81,3179660.0
2016-03-24 10:20:00,28.82,28.84,28.74,28.79,2237800.0,28.82,28.84,28.74,28.79,2237800.0
2016-03-24 10:30:00,28.78,28.85,28.78,28.82,1482220.0,28.78,28.85,28.78,28.82,1482220.0
2016-03-24 10:40:00,28.84,28.86,28.8,28.83,1324000.0,28.84,28.86,28.8,28.83,1324000.0
2016-03-24 10:50:00,28.82,28.88,28.81,28.86,1455680.0,28.82,28.88,28.81,28.86,1455680.0
2016-03-24 11:00:00,28.87,28.91,28.83,28.91,1490580.0,28.87,28.91,28.83,28.91,1490580.0
2016-03-24 11:10:00,28.91,28.95,28.88,28.9,2088960.0,28.91,28.95,28.88,28.9,2088960.0
2016-03-24 11:20:00,28.9,28.91,28.86,28.87,1044260.0,28.9,28.91,28.86,28.87,1044260.0
2016-03-24 11:30:00,28.86,28.9,28.86,28.9,986160.0,28.86,28.9,28.86,28.9,986160.0
2016-03-24 11:40:00,28.91,28.94,28.87,28.91,1138780.0,28.91,28.94,28.87,28.91,1138780.0
2016-03-24 11:50:00,28.91,28.93,28.86,28.89,1166020.0,28.91,28.93,28.86,28.89,1166020.0
2016-03-24 12:00:00,28.87,28.98,28.86,28.97,1999640.0,28.87,28.98,28.86,28.97,1999640.0
2016-03-24 12:10:00,28.98,29.03,28.97,29.0,3840760.0,28.98,29.03,28.97,29.0,3840760.0
2016-03-24 12:20:00,29.0,29.02,28.94,28.99,1479840.0,29.0,29.02,28.94,28.99,1479840.0
2016-03-24 12:30:00,28.99,29.0,28.88,28.88,1109720.0,28.99,29.0,28.88,28.88,1109720.0
2016-03-24 12:40:00,28.88,28.93,28.87,28.91,801840.0,28.88,28.93,28.87,28.91,801840.0
2016-03-24 12:50:00,28.92,28.92,28.85,28.85,1144280.0,28.92,28.92,28.85,28.85,1144280.0
2016-03-24 13:00:00,28.85,28.94,28.84,28.91,990080.0,28.85,28.94,28.84,28.91,990080.0
2016-03-24 13:10:00,28.91,28.93,28.9,28.92,721800.0,28.91,28.93,28.9,28.92,721800.0
2016-03-24 13:20:00,28.92,28.92,28.85,28.88,782660.0,28.92,28.92,28.85,28.88,782660.0
2016-03-24 13:30:00,28.86,28.9,28.86,28.88,383600.0,28.86,28.9,28.86,28.88,383600.0
2016-03-24 13:40:00,28.88,28.9,28.86,28.87,719360.0,28.88,28.9,28.86,28.87,719360.0
2016-03-24 13:50:00,28.87,28.95,28.87,28.9,925220.0,28.87,28.95,28.87,28.9,925220.0
2016-03-24 14:00:00,28.91,28.95,28.89,28.89,975180.0,28.91,28.95,28.89,28.89,975180.0
2016-03-24 14:10:00,28.9,28.94,28.87,28.91,1116820.0,28.9,28.94,28.87,28.91,1116820.0
2016-03-24 14:20:00,28.92,29.02,28.91,29.02,1911160.0,28.92,29.02,28.91,29.02,1911160.0
2016-03-24 14:30:00,29.01,29.03,28.96,29.02,1661340.0,29.01,29.03,28.96,29.02,1661340.0
2016-03-24 14:40:00,29.02,29.06,29.01,29.06,2188860.0,29.02,29.06,29.01,29.06,2188860.0
2016-03-24 14:50:00,29.06,29.08,28.98,29.01,2128140.0,29.06,29.08,28.98,29.01,2128140.0
2016-03-24 15:00:00,29.01,29.01,28.97,28.98,932320.0,29.01,29.01,28.97,28.98,932320.0
2016-03-24 15:10:00,28.98,29.02,28.98,29.0,1030740.0,28.98,29.02,28.98,29.0,1030740.0
2016-03-24 15:20:00,29.0,29.04,28.98,29.03,863260.0,29.0,29.04,28.98,29.03,863260.0
2016-03-24 15:30:00,29.03,29.03,28.99,29.0,1216660.0,29.03,29.03,28.99,29.0,1216660.0
2016-03-24 15:40:00,29.0,29.06,28.99,29.06,2317000.0,29.0,29.06,28.99,29.06,2317000.0
2016-03-24 15:50:00,29.06,29.18,29.06,29.15,9169680.0,29.06,29.18,29.06,29.15,9169680.0
2016-03-28 09:30:00,29.22,29.24,28.8,28.9,6058840.0,29.22,29.24,28.8,28.9,6058840.0
2016-03-28 09:40:00,28.91,28.95,28.78,28.82,2328240.0,28.91,28.95,28.78,28.82,2328240.0
2016-03-28 09:50:00,28.79,28.92,28.79,28.89,2363180.0,28.79,28.92,28.79,28.89,2363180.0
2016-03-28 10:00:00,28.88,28.99,28.88,28.96,1792140.0,28.88,28.99,28.88,28.96,1792140.0
2016-03-28 10:10:00,28.96,29.06,28.94,29.02,2709680.0,28.96,29.06,28.94,29.02,2709680.0
2016-03-28 10:20:00,29.03,29.06,28.99,29.02,1417700.0,29.03,29.06,28.99,29.02,1417700.0
2016-03-28 10:30:00,29.01,29.08,28.98,29.0,1744900.0,29.01,29.08,28.98,29.0,1744900.0
2016-03-28 10:40:00,29.0,29.01,28.91,28.97,1597520.0,29.0,29.01,28.91,28.97,1597520.0
2016-03-28 10:50:00,28.96,29.05,28.95,29.04,1369460.0,28.96,29.05,28.95,29.04,1369460.0
2016-03-28 11:00:00,29.05,29.11,29.04,29.08,1050820.0,29.05,29.11,29.04,29.08,1050820.0
2016-03-28 11:10:00,29.07,29.1,29.01,29.03,576360.0,29.07,29.1,29.01,29.03,576360.0
2016-03-28 11:20:00,29.03,29.15,29.02,29.15,1405020.0,29.03,29.15,29.02,29.15,1405020.0
2016-03-28 11:30:00,29.14,29.2,29.14,29.16,1444300.0,29.14,29.2,29.14,29.16,1444300.0
2016-03-28 11:40:00,29.15,29.21,29.11,29.18,1071820.0,29.15,29.21,29.11,29.18,1071820.0
2016-03-28 11:50:00,29.19,29.19,29.09,29.18,741300.0,29.19,29.19,29.09,29.18,741300.0
2016-03-28 12:00:00,29.18,29.21,29.09,29.11,925580.0,29.18,29.21,29.09,29.11,925580.0
2016-03-28 12:10:00,29.1,29.11,29.06,29.08,1310300.0,29.1,29.11,29.06,29.08,1310300.0
2016-03-28 12:20:00,29.09,29.09,29.01,29.04,858200.0,29.09,29.09,29.01,29.04,858200.0
2016-03-28 12:30:00,29.03,29.13,29.01,29.12,758260.0,29.03,29.13,29.01,29.12,758260.0
2016-03-28 12:40:00,29.11,29.14,29.08,29.08,536720.0,29.11,29.14,29.08,29.08,536720.0
2016-03-28 12:50:00,29.09,29.1,29.05,29.07,341060.0,29.09,29.1,29.05,29.07,341060.0
2016-03-28 13:00:00,29.08,29.09,29.03,29.07,581000.0,29.08,29.09,29.03,29.07,581000.0
2016-03-28 13:10:00,29.06,29.06,28.98,29.01,652020.0,29.06,29.06,28.98,29.01,652020.0
2016-03-28 13:20:00,28.99,29.05,28.98,28.99,594580.0,28.99,29.05,28.98,28.99,594580.0
2016-03-28 13:30:00,28.99,29.05,28.99,29.02,362420.0,28.99,29.05,28.99,29.02,362420.0
2016-03-28 13:40:00,29.03,29.05,29.0,29.02,416180.0,29.03,29.05,29.0,29.02,416180.0
2016-03-28 13:50:00,29.02,29.07,29.02,29.06,1167660.0,29.02,29.07,29.02,29.06,1167660.0
2016-03-28 14:00:00,29.06,29.14,29.06,29.09,891940.0,29.06,29.14,29.06,29.09,891940.0
2016-03-28 14:10:00,29.1,29.1,29.06,29.06,663300.0,29.1,29.1,29.06,29.06,663300.0
2016-03-28 14:20:00,29.06,29.09,29.04,29.08,592040.0,29.06,29.09,29.04,29.08,592040.0
2016-03-28 14:30:00,29.08,29.09,29.04,29.06,584020.0,29.08,29.09,29.04,29.06,584020.0
2016-03-28 14:40:00,29.06,29.07,28.99,28.99,751920.0,29.06,29.07,28.99,28.99,751920.0
2016-03-28 14:50:00,28.99,29.01,28.96,29.0,1221720.0,28.99,29.01,28.96,29.0,1221720.0
2016-03-28 15:00:00,29.0,29.05,29.0,29.05,814220.0,29.0,29.05,29.0,29.05,814220.0
2016-03-28 15:10:00,29.04,29.06,29.03,29.05,532060.0,29.04,29.06,29.03,29.05,532060.0
2016-03-28 15:20:00,29.05,29.06,29.01,29.02,576460.0,29.05,29.06,29.01,29.02,576460.0
2016-03-28 15:30:00,29.02,29.04,28.99,29.03,560940.0,29.02,29.04,28.99,29.03,560940.0
2016-03-28 15:40:00,29.03,29.06,29.03,29.04,1240820.0,29.03,29.06,29.03,29.04,1240820.0
2016-03-28 15:50:00,29.03,29.05,28.97,28.99,3290160.0,29.03,29.05,28.97,28.99,3290160.0
2016-03-29 09:30:00,29.01,29.02,28.9,28.99,3057700.0,29.01,29.02,28.9,28.99,3057700.0
2016-03-29 09:40:00,28.96,28.99,28.91,28.92,1389460.0,28.96,28.99,28.91,28.92,1389460.0
2016-03-29 09:50:00,28.92,28.99,28.83,28.91,1403480.0,28.92,28.99,28.83,28.91,1403480.0
2016-03-29 10:00:00,28.92,28.98,28.89,28.96,1182080.0,28.92,28.98,28.89,28.96,1182080.0
2016-03-29 10:10:00,28.95,28.99,28.91,28.96,822100.0,28.95,28.99,28.91,28.96,822100.0
2016-03-29 10:20:00,28.95,29.07,28.95,29.04,1883280.0,28.95,29.07,28.95,29.04,1883280.0
2016-03-29 10:30:00,29.03,29.12,29.02,29.1,1782780.0,29.03,29.12,29.02,29.1,1782780.0
2016-03-29 10:40:00,29.11,29.16,29.06,29.1,1700420.0,29.11,29.16,29.06,29.1,1700420.0
2016-03-29 10:50:00,29.11,29.19,29.11,29.15,1176020.0,29.11,29.19,29.11,29.15,1176020.0
2016-03-29 11:00:00,29.15,29.25,29.15,29.25,1867120.0,29.15,29.25,29.15,29.25,1867120.0
2016-03-29 11:10:00,29.24,29.38,29.24,29.36,4789420.0,29.24,29.38,29.24,29.36,4789420.0
2016-03-29 11:20:00,29.36,29.45,29.35,29.41,2340680.0,29.36,29.45,29.35,29.41,2340680.0
2016-03-29 11:30:00,29.41,29.47,29.31,29.39,2417300.0,29.41,29.47,29.31,29.39,2417300.0
2016-03-29 11:40:00,29.39,29.43,29.36,29.39,1081100.0,29.39,29.43,29.36,29.39,1081100.0
2016-03-29 11:50:00,29.4,29.43,29.38,29.4,807900.0,29.4,29.43,29.38,29.4,807900.0
2016-03-29 12:00:00,29.42,29.43,29.36,29.36,941620.0,29.42,29.43,29.36,29.36,941620.0
2016-03-29 12:10:00,29.38,29.38,29.32,29.38,548280.0,29.38,29.38,29.32,29.38,548280.0
2016-03-29 12:20:00,29.38,29.54,29.37,29.5,2210520.0,29.38,29.54,29.37,29.5,2210520.0
2016-03-29 12:30:00,29.5,29.59,29.5,29.58,1954920.0,29.5,29.59,29.5,29.58,1954920.0
2016-03-29 12:40:00,29.58,29.68,29.57,29.58,2514500.0,29.58,29.68,29.57,29.58,2514500.0
2016-03-29 12:50:00,29.59,29.65,29.58,29.58,1542720.0,29.59,29.65,29.58,29.58,1542720.0
2016-03-29 13:00:00,29.58,29.68,29.58,29.67,1373960.0,29.58,29.68,29.58,29.67,1373960.0
2016-03-29 13:10:00,29.67,29.75,29.65,29.71,1784420.0,29.67,29.75,29.65,29.71,1784420.0
2016-03-29 13:20:00,29.71,29.73,29.63,29.65,1218200.0,29.71,29.73,29.63,29.65,1218200.0
2016-03-29 13:30:00,29.65,29.66,29.59,29.6,1382040.0,29.65,29.66,29.59,29.6,1382040.0
2016-03-29 13:40:00,29.6,29.71,29.6,29.69,1742060.0,29.6,29.71,29.6,29.69,1742060.0
2016-03-29 13:50:00,29.68,29.75,29.68,29.72,873620.0,29.68,29.75,29.68,29.72,873620.0
2016-03-29 14:00:00,29.73,29.79,29.72,29.74,1790640.0,29.73,29.79,29.72,29.74,1790640.0
2016-03-29 14:10:00,29.74,29.75,29.7,29.73,685900.0,29.74,29.75,29.7,29.73,685900.0
2016-03-29 14:20:00,29.73,29.79,29.73,29.74,1275080.0,29.73,29.79,29.73,29.74,1275080.0
2016-03-29 14:30:00,29.74,29.77,29.71,29.73,877960.0,29.74,29.77,29.71,29.73,877960.0
2016-03-29 14:40:00,29.74,29.75,29.67,29.67,1331080.0,29.74,29.75,29.67,29.67,1331080.0
2016-03-29 14:50:00,29.67,29.71,29.61,29.61,1326700.0,29.67,29.71,29.61,29.61,1326700.0
2016-03-29 15:00:00,29.62,29.69,29.61,29.66,1239640.0,29.62,29.69,29.61,29.66,1239640.0
2016-03-29 15:10:00,29.66,29.71,29.63,29.71,1185100.0,29.66,29.71,29.63,29.71,1185100.0
2016-03-29 15:20:00,29.71,29.74,29.69,29.73,1272120.0,29.71,29.74,29.69,29.73,1272120.0
2016-03-29 15:30:00,29.73,29.73,29.63,29.68,2202180.0,29.73,29.73,29.63,29.68,2202180.0
2016-03-29 15:40:00,29.68,29.7,29.63,29.67,1703900.0,29.68,29.7,29.63,29.67,1703900.0
2016-03-29 15:50:00,29.67,29.73,29.65,29.7,3665440.0,29.67,29.73,29.65,29.7,3665440.0
2016-03-30 09:30:00,29.84,30.06,29.75,30.06,6232800.0,29.84,30.06,29.75,30.06,6232800.0
2016-03-30 09:40:00,30.06,30.09,29.92,30.0,5219800.0,30.06,30.09,29.92,30.0,5219800.0
2016-03-30 09:50:00,30.01,30.11,29.95,30.1,3395200.0,30.01,30.11,29.95,30.1,3395200.0
2016-03-30 10:00:00,30.1,30.16,30.04,30.09,2963900.0,30.1,30.16,30.04,30.09,2963900.0
2016-03-30 10:10:00,30.09,30.14,29.99,30.08,2877840.0,30.09,30.14,29.99,30.08,2877840.0
2016-03-30 10:20:00,30.07,30.12,30.03,30.03,1670100.0,30.07,30.12,30.03,30.03,1670100.0
2016-03-30 10:30:00,30.02,30.06,29.96,29.99,2112900.0,30.02,30.06,29.96,29.99,2112900.0
2016-03-30 10:40:00,29.99,30.03,29.97,29.98,1081300.0,29.99,30.03,29.97,29.98,1081300.0
2016-03-30 10:50:00,29.99,30.05,29.98,30.04,1188760.0,29.99,30.05,29.98,30.04,1188760.0
2016-03-30 11:00:00,30.04,30.05,29.99,30.0,659460.0,30.04,30.05,29.99,30.0,659460.0
2016-03-30 11:10:00,30.0,30.01,29.9,29.9,2710140.0,30.0,30.01,29.9,29.9,2710140.0
2016-03-30 11:20:00,29.89,29.93,29.85,29.91,1537980.0,29.89,29.93,29.85,29.91,1537980.0
2016-03-30 11:30:00,29.91,29.91,29.81,29.87,1653640.0,29.91,29.91,29.81,29.87,1653640.0
2016-03-30 11:40:00,29.86,29.93,29.85,29.88,818900.0,29.86,29.93,29.85,29.88,818900.0
2016-03-30 11:50:00,29.88,29.91,29.87,29.91,868400.0,29.88,29.91,29.87,29.91,868400.0
2016-03-30 12:00:00,29.91,29.92,29.89,29.9,728520.0,29.91,29.92,29.89,29.9,728520.0
2016-03-30 12:10:00,29.9,29.92,29.88,29.88,646300.0,29.9,29.92,29.88,29.88,646300.0
2016-03-30 12:20:00,29.88,29.9,29.8,29.86,764440.0,29.88,29.9,29.8,29.86,764440.0
2016-03-30 12:30:00,29.86,29.88,29.83,29.86,844460.0,29.86,29.88,29.83,29.86,844460.0
2016-03-30 12:40:00,29.87,29.93,29.84,29.92,785920.0,29.87,29.93,29.84,29.92,785920.0
2016-03-30 12:50:00,29.92,29.93,29.87,29.9,801180.0,29.92,29.93,29.87,29.9,801180.0
2016-03-30 13:00:00,29.91,29.93,29.89,29.92,664080.0,29.91,29.93,29.89,29.92,664080.0
2016-03-30 13:10:00,29.91,29.97,29.9,29.94,959380.0,29.91,29.97,29.9,29.94,959380.0
2016-03-30 13:20:00,29.96,30.02,29.94,29.99,1198200.0,29.96,30.02,29.94,29.99,1198200.0
2016-03-30 13:30:00,29.98,30.0,29.96,29.99,881280.0,29.98,30.0,29.96,29.99,881280.0
2016-03-30 13:40:00,29.99,30.04,29.98,30.01,943880.0,29.99,30.04,29.98,30.01,943880.0
2016-03-30 13:50:00,30.01,30.02,29.96,29.98,759740.0,30.01,30.02,29.96,29.98,759740.0
2016-03-30 14:00:00,29.97,30.01,29.97,29.97,595480.0,29.97,30.01,29.97,29.97,595480.0
2016-03-30 14:10:00,29.97,29.97,29.88,29.92,932020.0,29.97,29.97,29.88,29.92,932020.0
2016-03-30 14:20:00,29.92,30.0,29.91,30.0,901820.0,29.92,30.0,29.91,30.0,901820.0
2016-03-30 14:30:00,29.99,30.04,29.98,29.98,1681200.0,29.99,30.04,29.98,29.98,1681200.0
2016-03-30 14:40:00,29.98,30.01,29.94,30.01,694100.0,29.98,30.01,29.94,30.01,694100.0
2016-03-30 14:50:00,30.01,30.02,29.96,29.97,960160.0,30.01,30.02,29.96,29.97,960160.0
2016-03-30 15:00:00,29.97,30.0,29.96,29.97,896040.0,29.97,30.0,29.96,29.97,896040.0
2016-03-30 15:10:00,29.97,30.0,29.94,29.97,1169360.0,29.97,30.0,29.94,29.97,1169360.0
2016-03-30 15:20:00,29.98,30.01,29.97,29.99,1375460.0,29.98,30.01,29.97,29.99,1375460.0
2016-03-30 15:30:00,30.0,30.01,29.95,29.97,716480.0,30.0,30.01,29.95,29.97,716480.0
2016-03-30 15:40:00,29.97,29.98,29.93,29.93,1315000.0,29.97,29.98,29.93,29.93,1315000.0
2016-03-30 15:50:00,29.93,29.97,29.91,29.94,3022080.0,29.93,29.97,29.91,29.94,3022080.0
2016-03-31 09:30:00,29.96,30.04,29.84,29.91,2918880.0,29.96,30.04,29.84,29.91,2918880.0
2016-03-31 09:40:00,29.91,29.94,29.77,29.93,1813200.0,29.91,29.94,29.77,29.93,1813200.0
2016-03-31 09:50:00,29.92,29.92,29.78,29.81,1371180.0,29.92,29.92,29.78,29.81,1371180.0
2016-03-31 10:00:00,29.83,29.94,29.83,29.93,1222880.0,29.83,29.94,29.83,29.93,1222880.0
2016-03-31 10:10:00,29.93,29.96,29.89,29.89,978740.0,29.93,29.96,29.89,29.89,978740.0
2016-03-31 10:20:00,29.89,29.94,29.87,29.89,934560.0,29.89,29.94,29.87,29.89,934560.0
2016-03-31 10:30:00,29.89,29.97,29.88,29.94,757120.0,29.89,29.97,29.88,29.94,757120.0
2016-03-31 10:40:00,29.94,29.99,29.93,29.95,692480.0,29.94,29.99,29.93,29.95,692480.0
2016-03-31 10:50:00,29.94,29.95,29.89,29.89,692020.0,29.94,29.95,29.89,29.89,692020.0
2016-03-31 11:00:00,29.9,29.93,29.88,29.89,613960.0,29.9,29.93,29.88,29.89,613960.0
2016-03-31 11:10:00,29.89,29.92,29.86,29.89,686040.0,29.89,29.92,29.86,29.89,686040.0
2016-03-31 11:20:00,29.89,29.9,29.81,29.84,968600.0,29.89,29.9,29.81,29.84,968600.0
2016-03-31 11:30:00,29.83,29.87,29.78,29.78,1215620.0,29.83,29.87,29.78,29.78,1215620.0
2016-03-31 11:40:00,29.78,29.83,29.72,29.75,1584300.0,29.78,29.83,29.72,29.75,1584300.0
2016-03-31 11:50:00,29.76,29.83,29.75,29.81,863540.0,29.76,29.83,29.75,29.81,863540.0
2016-03-31 12:00:00,29.81,29.86,29.81,29.82,638040.0,29.81,29.86,29.81,29.82,638040.0
2016-03-31 12:10:00,29.83,29.83,29.78,29.82,872760.0,29.83,29.83,29.78,29.82,872760.0
2016-03-31 12:20:00,29.82,29.85,29.79,29.85,524600.0,29.82,29.85,29.79,29.85,524600.0
2016-03-31 12:30:00,29.84,29.9,29.84,29.9,805360.0,29.84,29.9,29.84,29.9,805360.0
2016-03-31 12:40:00,29.89,29.9,29.86,29.87,433640.0,29.89,29.9,29.86,29.87,433640.0
2016-03-31 12:50:00,29.87,29.87,29.81,29.81,468680.0,29.87,29.87,29.81,29.81,468680.0
2016-03-31 13:00:00,29.82,29.82,29.73,29.75,1051960.0,29.82,29.82,29.73,29.75,1051960.0
2016-03-31 13:10:00,29.74,29.78,29.74,29.78,314520.0,29.74,29.78,29.74,29.78,314520.0
2016-03-31 13:20:00,29.77,29.81,29.75,29.76,268160.0,29.77,29.81,29.75,29.76,268160.0
2016-03-31 13:30:00,29.76,29.79,29.74,29.79,684320.0,29.76,29.79,29.74,29.79,684320.0
2016-03-31 13:40:00,29.79,29.79,29.73,29.74,800600.0,29.79,29.79,29.73,29.74,800600.0
2016-03-31 13:50:00,29.75,29.78,29.7,29.73,892760.0,29.75,29.78,29.7,29.73,892760.0
2016-03-31 14:00:00,29.73,29.74,29.66,29.67,814480.0,29.73,29.74,29.66,29.67,814480.0
2016-03-31 14:10:00,29.67,29.69,29.64,29.69,929720.0,29.67,29.69,29.64,29.69,929720.0
2016-03-31 14:20:00,29.68,29.69,29.65,29.65,466620.0,29.68,29.69,29.65,29.65,466620.0
2016-03-31 14:30:00,29.65,29.66,29.62,29.63,745840.0,29.65,29.66,29.62,29.63,745840.0
2016-03-31 14:40:00,29.63,29.68,29.61,29.68,920220.0,29.63,29.68,29.61,29.68,920220.0
2016-03-31 14:50:00,29.67,29.73,29.66,29.69,958960.0,29.67,29.73,29.66,29.69,958960.0
2016-03-31 15:00:00,29.69,29.73,29.68,29.69,489380.0,29.69,29.73,29.68,29.69,489380.0
2016-03-31 15:10:00,29.69,29.72,29.67,29.71,488800.0,29.69,29.72,29.67,29.71,488800.0
2016-03-31 15:20:00,29.7,29.73,29.68,29.69,973080.0,29.7,29.73,29.68,29.69,973080.0
2016-03-31 15:30:00,29.69,29.75,29.69,29.69,918400.0,29.69,29.75,29.69,29.69,918400.0
2016-03-31 15:40:00,29.69,29.77,29.66,29.75,1395940.0,29.69,29.77,29.66,29.75,1395940.0
2016-03-31 15:50:00,29.73,29.75,29.68,29.68,2702240.0,29.73,29.75,29.68,29.68,2702240.0
2016-04-01 09:30:00,29.52,29.58,29.42,29.57,2999280.0,29.52,29.58,29.42,29.57,2999280.0
2016-04-01 09:40:00,29.54,29.59,29.48,29.55,1329520.0,29.54,29.59,29.48,29.55,1329520.0
2016-04-01 09:50:00,29.57,29.68,29.53,29.65,1567940.0,29.57,29.68,29.53,29.65,1567940.0
2016-04-01 10:00:00,29.64,29.81,29.6,29.81,2823200.0,29.64,29.81,29.6,29.81,2823200.0
2016-04-01 10:10:00,29.81,29.82,29.76,29.78,1812220.0,29.81,29.82,29.76,29.78,1812220.0
2016-04-01 10:20:00,29.78,29.81,29.71,29.73,1376940.0,29.78,29.81,29.71,29.73,1376940.0
2016-04-01 10:30:00,29.73,29.84,29.73,29.82,1818280.0,29.73,29.84,29.73,29.82,1818280.0
2016-04-01 10:40:00,29.83,29.89,29.82,29.84,1895200.0,29.83,29.89,29.82,29.84,1895200.0
2016-04-01 10:50:00,29.85,29.86,29.78,29.81,1527620.0,29.85,29.86,29.78,29.81,1527620.0
2016-04-01 11:00:00,29.82,29.82,29.75,29.77,1697480.0,29.82,29.82,29.75,29.77,1697480.0
2016-04-01 11:10:00,29.76,29.84,29.75,29.83,728020.0,29.76,29.84,29.75,29.83,728020.0
2016-04-01 11:20:00,29.82,29.88,29.79,29.86,773860.0,29.82,29.88,29.79,29.86,773860.0
2016-04-01 11:30:00,29.86,29.91,29.86,29.87,1484060.0,29.86,29.91,29.86,29.87,1484060.0
2016-04-01 11:40:00,29.88,29.9,29.85,29.88,608600.0,29.88,29.9,29.85,29.88,608600.0
2016-04-01 11:50:00,29.87,29.88,29.82,29.85,720660.0,29.87,29.88,29.82,29.85,720660.0
2016-04-01 12:00:00,29.85,29.86,29.82,29.85,276980.0,29.85,29.86,29.82,29.85,276980.0
2016-04-01 12:10:00,29.84,29.86,29.81,29.84,361160.0,29.84,29.86,29.81,29.84,361160.0
2016-04-01 12:20:00,29.84,29.84,29.78,29.81,589560.0,29.84,29.84,29.78,29.81,589560.0
2016-04-01 12:30:00,29.8,29.86,29.79,29.85,593380.0,29.8,29.86,29.79,29.85,593380.0
2016-04-01 12:40:00,29.86,29.88,29.84,29.86,458040.0,29.86,29.88,29.84,29.86,458040.0
2016-04-01 12:50:00,29.85,29.86,29.82,29.85,179240.0,29.85,29.86,29.82,29.85,179240.0
2016-04-01 13:00:00,29.85,29.85,29.81,29.84,241000.0,29.85,29.85,29.81,29.84,241000.0
2016-04-01 13:10:00,29.83,29.87,29.83,29.83,343500.0,29.83,29.87,29.83,29.83,343500.0
2016-04-01 13:20:00,29.83,29.86,29.83,29.85,345480.0,29.83,29.86,29.83,29.85,345480.0
2016-04-01 13:30:00,29.85,29.88,29.84,29.87,683720.0,29.85,29.88,29.84,29.87,683720.0
2016-04-01 13:40:00,29.86,29.9,29.86,29.88,697740.0,29.86,29.9,29.86,29.88,697740.0
2016-04-01 13:50:00,29.89,29.9,29.88,29.89,622740.0,29.89,29.9,29.88,29.89,622740.0
2016-04-01 14:00:00,29.88,29.91,29.88,29.9,1020800.0,29.88,29.91,29.88,29.9,1020800.0
2016-04-01 14:10:00,29.89,29.9,29.87,29.89,677080.0,29.89,29.9,29.87,29.89,677080.0
2016-04-01 14:20:00,29.88,29.9,29.87,29.88,468040.0,29.88,29.9,29.87,29.88,468040.0
2016-04-01 14:30:00,29.88,29.91,29.86,29.89,630500.0,29.88,29.91,29.86,29.89,630500.0
2016-04-01 14:40:00,29.89,29.9,29.86,29.89,492040.0,29.89,29.9,29.86,29.89,492040.0
2016-04-01 14:50:00,29.89,29.9,29.86,29.86,644020.0,29.89,29.9,29.86,29.86,644020.0
2016-04-01 15:00:00,29.87,29.88,29.86,29.87,490780.0,29.87,29.88,29.86,29.87,490780.0
2016-04-01 15:10:00,29.87,29.89,29.85,29.87,639000.0,29.87,29.89,29.85,29.87,639000.0
2016-04-01 15:20:00,29.87,29.89,29.84,29.89,1068560.0,29.87,29.89,29.84,29.89,1068560.0
2016-04-01 15:30:00,29.89,29.95,29.89,29.9,1884760.0,29.89,29.95,29.89,29.9,1884760.0
2016-04-01 15:40:00,29.91,29.95,29.89,29.95,1297140.0,29.91,29.95,29.89,29.95,1297140.0
2016-04-01 15:50:00,29.95,29.95,29.9,29.93,3112280.0,29.95,29.95,29.9,29.93,3112280.0
2016-04-04 09:30:00,29.95,29.98,29.8,29.84,2569780.0,29.95,29.98,29.8,29.84,2569780.0
2016-04-04 09:40:00,29.85,29.86,29.69,29.74,2587000.0,29.85,29.86,29.69,29.74,2587000.0
2016-04-04 09:50:00,29.74,29.76,29.63,29.68,1970240.0,29.74,29.76,29.63,29.68,1970240.0
2016-04-04 10:00:00,29.7,29.81,29.69,29.79,1864260.0,29.7,29.81,29.69,29.79,1864260.0
2016-04-04 10:10:00,29.8,29.82,29.71,29.75,1077260.0,29.8,29.82,29.71,29.75,1077260.0
2016-04-04 10:20:00,29.75,29.81,29.71,29.79,1609660.0,29.75,29.81,29.71,29.79,1609660.0
2016-04-04 10:30:00,29.79,29.82,29.68,29.71,1468100.0,29.79,29.82,29.68,29.71,1468100.0
2016-04-04 10:40:00,29.7,29.74,29.68,29.73,980560.0,29.7,29.74,29.68,29.73,980560.0
2016-04-04 10:50:00,29.73,29.75,29.69,29.7,666580.0,29.73,29.75,29.69,29.7,666580.0
2016-04-04 11:00:00,29.71,29.71,29.57,29.64,1475580.0,29.71,29.71,29.57,29.64,1475580.0
2016-04-04 11:10:00,29.64,29.64,29.53,29.57,1902560.0,29.64,29.64,29.53,29.57,1902560.0
2016-04-04 11:20:00,29.56,29.62,29.53,29.59,1105680.0,29.56,29.62,29.53,29.59,1105680.0
2016-04-04 11:30:00,29.6,29.67,29.6,29.66,731660.0,29.6,29.67,29.6,29.66,731660.0
2016-04-04 11:40:00,29.65,29.66,29.6,29.63,371300.0,29.65,29.66,29.6,29.63,371300.0
2016-04-04 11:50:00,29.62,29.65,29.61,29.64,826240.0,29.62,29.65,29.61,29.64,826240.0
2016-04-04 12:00:00,29.63,29.66,29.6,29.64,713580.0,29.63,29.66,29.6,29.64,713580.0
2016-04-04 12:10:00,29.63,29.69,29.63,29.69,405260.0,29.63,29.69,29.63,29.69,405260.0
2016-04-04 12:20:00,29.69,29.7,29.65,29.66,491080.0,29.69,29.7,29.65,29.66,491080.0
2016-04-04 12:30:00,29.66,29.71,29.65,29.71,821660.0,29.66,29.71,29.65,29.71,821660.0
2016-04-04 12:40:00,29.71,29.78,29.7,29.78,904520.0,29.71,29.78,29.7,29.78,904520.0
2016-04-04 12:50:00,29.77,29.79,29.76,29.76,620840.0,29.77,29.79,29.76,29.76,620840.0
2016-04-04 13:00:00,29.77,29.77,29.71,29.74,450940.0,29.77,29.77,29.71,29.74,450940.0
2016-04-04 13:10:00,29.74,29.78,29.74,29.75,260840.0,29.74,29.78,29.74,29.75,260840.0
2016-04-04 13:20:00,29.75,29.78,29.74,29.77,212260.0,29.75,29.78,29.74,29.77,212260.0
2016-04-04 13:30:00,29.77,29.78,29.68,29.69,556840.0,29.77,29.78,29.68,29.69,556840.0
2016-04-04 13:40:00,29.69,29.71,29.68,29.69,428300.0,29.69,29.71,29.68,29.69,428300.0
2016-04-04 13:50:00,29.68,29.7,29.66,29.66,466180.0,29.68,29.7,29.66,29.66,466180.0
2016-04-04 14:00:00,29.67,29.68,29.66,29.66,286360.0,29.67,29.68,29.66,29.66,286360.0
2016-04-04 14:10:00,29.66,29.68,29.62,29.64,701500.0,29.66,29.68,29.62,29.64,701500.0
2016-04-04 14:20:00,29.63,29.69,29.63,29.68,421480.0,29.63,29.69,29.63,29.68,421480.0
2016-04-04 14:30:00,29.68,29.69,29.64,29.66,305080.0,29.68,29.69,29.64,29.66,305080.0
2016-04-04 14:40:00,29.65,29.68,29.62,29.67,605020.0,29.65,29.68,29.62,29.67,605020.0
2016-04-04 14:50:00,29.66,29.67,29.63,29.67,169360.0,29.66,29.67,29.63,29.67,169360.0
2016-04-04 15:00:00,29.67,29.69,29.65,29.66,468920.0,29.67,29.69,29.65,29.66,468920.0
2016-04-04 15:10:00,29.66,29.68,29.63,29.64,1169500.0,29.66,29.68,29.63,29.64,1169500.0
2016-04-04 15:20:00,29.64,29.64,29.6,29.61,1106420.0,29.64,29.64,29.6,29.61,1106420.0
2016-04-04 15:30:00,29.62,29.66,29.6,29.61,399420.0,29.62,29.66,29.6,29.61,399420.0
2016-04-04 15:40:00,29.6,29.65,29.59,29.64,928160.0,29.6,29.65,29.59,29.64,928160.0
2016-04-04 15:50:00,29.63,29.66,29.59,29.66,2371420.0,29.63,29.66,29.59,29.66,2371420.0
2016-04-05 09:30:00,29.54,29.67,29.45,29.67,2485760.0,29.54,29.67,29.45,29.67,2485760.0
2016-04-05 09:40:00,29.66,29.67,29.5,29.55,1397600.0,29.66,29.67,29.5,29.55,1397600.0
2016-04-05 09:50:00,29.54,29.65,29.53,29.62,799820.0,29.54,29.65,29.53,29.62,799820.0
2016-04-05 10:00:00,29.62,29.67,29.56,29.6,1169640.0,29.62,29.67,29.56,29.6,1169640.0
2016-04-05 10:10:00,29.61,29.61,29.53,29.59,632840.0,29.61,29.61,29.53,29.59,632840.0
2016-04-05 10:20:00,29.59,29.62,29.56,29.61,1160680.0,29.59,29.62,29.56,29.61,1160680.0
2016-04-05 10:30:00,29.61,29.62,29.46,29.49,1201840.0,29.61,29.62,29.46,29.49,1201840.0
2016-04-05 10:40:00,29.49,29.5,29.41,29.45,1371020.0,29.49,29.5,29.41,29.45,1371020.0
2016-04-05 10:50:00,29.45,29.49,29.41,29.44,907280.0,29.45,29.49,29.41,29.44,907280.0
2016-04-05 11:00:00,29.44,29.46,29.37,29.42,984300.0,29.44,29.46,29.37,29.42,984300.0
2016-04-05 11:10:00,29.41,29.49,29.4,29.47,1092460.0,29.41,29.49,29.4,29.47,1092460.0
2016-04-05 11:20:00,29.45,29.51,29.44,29.48,657120.0,29.45,29.51,29.44,29.48,657120.0
2016-04-05 11:30:00,29.49,29.53,29.44,29.45,334300.0,29.49,29.53,29.44,29.45,334300.0
2016-04-05 11:40:00,29.44,29.46,29.39,29.39,245400.0,29.44,29.46,29.39,29.39,245400.0
2016-04-05 11:50:00,29.38,29.42,29.35,29.4,499000.0,29.38,29.42,29.35,29.4,499000.0
2016-04-05 12:00:00,29.41,29.45,29.41,29.41,201940.0,29.41,29.45,29.41,29.41,201940.0
2016-04-05 12:10:00,29.41,29.41,29.32,29.36,666900.0,29.41,29.41,29.32,29.36,666900.0
2016-04-05 12:20:00,29.35,29.37,29.33,29.36,390100.0,29.35,29.37,29.33,29.36,390100.0
2016-04-05 12:30:00,29.35,29.4,29.34,29.4,318960.0,29.35,29.4,29.34,29.4,318960.0
2016-04-05 12:40:00,29.4,29.43,29.37,29.41,236200.0,29.4,29.43,29.37,29.41,236200.0
2016-04-05 12:50:00,29.4,29.4,29.35,29.35,209140.0,29.4,29.4,29.35,29.35,209140.0
2016-04-05 13:00:00,29.35,29.37,29.34,29.35,279640.0,29.35,29.37,29.34,29.35,279640.0
2016-04-05 13:10:00,29.35,29.43,29.35,29.42,372200.0,29.35,29.43,29.35,29.42,372200.0
2016-04-05 13:20:00,29.42,29.48,29.41,29.48,734580.0,29.42,29.48,29.41,29.48,734580.0
2016-04-05 13:30:00,29.48,29.5,29.45,29.5,1193680.0,29.48,29.5,29.45,29.5,1193680.0
2016-04-05 13:40:00,29.49,29.5,29.44,29.45,491540.0,29.49,29.5,29.44,29.45,491540.0
2016-04-05 13:50:00,29.45,29.53,29.45,29.48,478520.0,29.45,29.53,29.45,29.48,478520.0
2016-04-05 14:00:00,29.49,29.49,29.43,29.48,395480.0,29.49,29.49,29.43,29.48,395480.0
2016-04-05 14:10:00,29.49,29.52,29.45,29.51,442700.0,29.49,29.52,29.45,29.51,442700.0
2016-04-05 14:20:00,29.52,29.53,29.48,29.53,385880.0,29.52,29.53,29.48,29.53,385880.0
2016-04-05 14:30:00,29.52,29.55,29.49,29.51,541340.0,29.52,29.55,29.49,29.51,541340.0
2016-04-05 14:40:00,29.52,29.52,29.48,29.48,328060.0,29.52,29.52,29.48,29.48,328060.0
2016-04-05 14:50:00,29.49,29.55,29.49,29.5,476200.0,29.49,29.55,29.49,29.5,476200.0
2016-04-05 15:00:00,29.5,29.52,29.42,29.43,530300.0,29.5,29.52,29.42,29.43,530300.0
2016-04-05 15:10:00,29.42,29.44,29.4,29.44,744660.0,29.42,29.44,29.4,29.44,744660.0
2016-04-05 15:20:00,29.44,29.46,29.39,29.4,1066940.0,29.44,29.46,29.39,29.4,1066940.0
2016-04-05 15:30:00,29.4,29.43,29.37,29.38,862840.0,29.4,29.43,29.37,29.38,862840.0
2016-04-05 15:40:00,29.38,29.39,29.34,29.37,1020100.0,29.38,29.39,29.34,29.37,1020100.0
2016-04-05 15:50:00,29.35,29.38,29.26,29.31,3981880.0,29.35,29.38,29.26,29.31,3981880.0
2016-04-06 09:30:00,29.38,29.6,29.38,29.55,4203260.0,29.38,29.6,29.38,29.55,4203260.0
2016-04-06 09:40:00,29.55,29.71,29.54,29.67,2707300.0,29.55,29.71,29.54,29.67,2707300.0
2016-04-06 09:50:00,29.67,29.78,29.67,29.71,1896160.0,29.67,29.78,29.67,29.71,1896160.0
2016-04-06 10:00:00,29.72,29.72,29.64,29.67,1083800.0,29.72,29.72,29.64,29.67,1083800.0
2016-04-06 10:10:00,29.66,29.68,29.56,29.58,1428960.0,29.66,29.68,29.56,29.58,1428960.0
2016-04-06 10:20:00,29.56,29.62,29.56,29.58,801120.0,29.56,29.62,29.56,29.58,801120.0
2016-04-06 10:30:00,29.58,29.71,29.56,29.68,1034580.0,29.58,29.71,29.56,29.68,1034580.0
2016-04-06 10:40:00,29.67,29.76,29.67,29.73,882200.0,29.67,29.76,29.67,29.73,882200.0
2016-04-06 10:50:00,29.74,29.74,29.65,29.72,475500.0,29.74,29.74,29.65,29.72,475500.0
2016-04-06 11:00:00,29.72,29.77,29.71,29.75,845500.0,29.72,29.77,29.71,29.75,845500.0
2016-04-06 11:10:00,29.76,29.78,29.71,29.72,1049960.0,29.76,29.78,29.71,29.72,1049960.0
2016-04-06 11:20:00,29.72,29.76,29.71,29.76,781100.0,29.72,29.76,29.71,29.76,781100.0
2016-04-06 11:30:00,29.76,29.81,29.75,29.79,749080.0,29.76,29.81,29.75,29.79,749080.0
2016-04-06 11:40:00,29.79,29.82,29.75,29.79,849480.0,29.79,29.82,29.75,29.79,849480.0
2016-04-06 11:50:00,29.79,29.82,29.77,29.79,287160.0,29.79,29.82,29.77,29.79,287160.0
2016-04-06 12:00:00,29.8,29.81,29.71,29.74,824400.0,29.8,29.81,29.71,29.74,824400.0
2016-04-06 12:10:00,29.74,29.82,29.73,29.82,633140.0,29.74,29.82,29.73,29.82,633140.0
2016-04-06 12:20:00,29.82,29.92,29.81,29.92,1247900.0,29.82,29.92,29.81,29.92,1247900.0
2016-04-06 12:30:00,29.91,29.91,29.85,29.88,510900.0,29.91,29.91,29.85,29.88,510900.0
2016-04-06 12:40:00,29.87,29.89,29.84,29.87,709880.0,29.87,29.89,29.84,29.87,709880.0
2016-04-06 12:50:00,29.86,29.87,29.83,29.83,357880.0,29.86,29.87,29.83,29.83,357880.0
2016-04-06 13:00:00,29.83,29.88,29.83,29.86,430940.0,29.83,29.88,29.83,29.86,430940.0
2016-04-06 13:10:00,29.87,29.9,29.82,29.82,641600.0,29.87,29.9,29.82,29.82,641600.0
2016-04-06 13:20:00,29.83,29.87,29.82,29.84,256160.0,29.83,29.87,29.82,29.84,256160.0
2016-04-06 13:30:00,29.84,29.92,29.82,29.9,498340.0,29.84,29.92,29.82,29.9,498340.0
2016-04-06 13:40:00,29.9,29.91,29.88,29.89,494940.0,29.9,29.91,29.88,29.89,494940.0
2016-04-06 13:50:00,29.89,29.9,29.84,29.86,596620.0,29.89,29.9,29.84,29.86,596620.0
2016-04-06 14:00:00,29.86,29.89,29.82,29.84,683260.0,29.86,29.89,29.82,29.84,683260.0
2016-04-06 14:10:00,29.84,29.89,29.82,29.87,414400.0,29.84,29.89,29.82,29.87,414400.0
2016-04-06 14:20:00,29.89,29.9,29.83,29.86,545360.0,29.89,29.9,29.83,29.86,545360.0
2016-04-06 14:30:00,29.85,29.91,29.8,29.83,878160.0,29.85,29.91,29.8,29.83,878160.0
2016-04-06 14:40:00,29.84,29.91,29.83,29.89,690320.0,29.84,29.91,29.83,29.89,690320.0
2016-04-06 14:50:00,29.89,29.98,29.88,29.98,1302360.0,29.89,29.98,29.88,29.98,1302360.0
2016-04-06 15:00:00,29.98,30.05,29.95,30.03,1979880.0,29.98,30.05,29.95,30.03,1979880.0
2016-04-06 15:10:00,30.03,30.1,29.97,30.09,1288140.0,30.03,30.1,29.97,30.09,1288140.0
2016-04-06 15:20:00,30.08,30.08,30.02,30.03,914560.0,30.08,30.08,30.02,30.03,914560.0
2016-04-06 15:30:00,30.03,30.11,30.03,30.03,1783220.0,30.03,30.11,30.03,30.03,1783220.0
2016-04-06 15:40:00,30.03,30.1,30.03,30.09,1606340.0,30.03,30.1,30.03,30.09,1606340.0
2016-04-06 15:50:00,30.1,30.12,30.07,30.11,3907880.0,30.1,30.12,30.07,30.11,3907880.0
2016-04-07 09:30:00,29.94,29.98,29.83,29.95,4735980.0,29.94,29.98,29.83,29.95,4735980.0
2016-04-07 09:40:00,29.95,29.97,29.74,29.75,2910280.0,29.95,29.97,29.74,29.75,2910280.0
2016-04-07 09:50:00,29.74,29.81,29.7,29.79,1928980.0,29.74,29.81,29.7,29.79,1928980.0
2016-04-07 10:00:00,29.8,29.95,29.75,29.88,2406180.0,29.8,29.95,29.75,29.88,2406180.0
2016-04-07 10:10:00,29.88,29.88,29.71,29.73,1705560.0,29.88,29.88,29.71,29.73,1705560.0
2016-04-07 10:20:00,29.72,29.72,29.61,29.64,2793500.0,29.72,29.72,29.61,29.64,2793500.0
2016-04-07 10:30:00,29.64,29.73,29.62,29.71,1147680.0,29.64,29.73,29.62,29.71,1147680.0
2016-04-07 10:40:00,29.7,29.71,29.6,29.69,1382200.0,29.7,29.71,29.6,29.69,1382200.0
2016-04-07 10:50:00,29.7,29.7,29.55,29.6,1589480.0,29.7,29.7,29.55,29.6,1589480.0
2016-04-07 11:00:00,29.59,29.61,29.51,29.54,2087620.0,29.59,29.61,29.51,29.54,2087620.0
2016-04-07 11:10:00,29.53,29.64,29.53,29.61,1188980.0,29.53,29.64,29.53,29.61,1188980.0
2016-04-07 11:20:00,29.61,29.62,29.54,29.6,858500.0,29.61,29.62,29.54,29.6,858500.0
2016-04-07 11:30:00,29.61,29.69,29.59,29.68,1164060.0,29.61,29.69,29.59,29.68,1164060.0
2016-04-07 11:40:00,29.66,29.72,29.64,29.68,1065160.0,29.66,29.72,29.64,29.68,1065160.0
2016-04-07 11:50:00,29.67,29.69,29.64,29.68,550540.0,29.67,29.69,29.64,29.68,550540.0
2016-04-07 12:00:00,29.69,29.69,29.63,29.65,433800.0,29.69,29.69,29.63,29.65,433800.0
2016-04-07 12:10:00,29.65,29.67,29.56,29.59,764460.0,29.65,29.67,29.56,29.59,764460.0
2016-04-07 12:20:00,29.58,29.63,29.55,29.61,875020.0,29.58,29.63,29.55,29.61,875020.0
2016-04-07 12:30:00,29.6,29.61,29.54,29.58,498820.0,29.6,29.61,29.54,29.58,498820.0
2016-04-07 12:40:00,29.59,29.61,29.54,29.59,270160.0,29.59,29.61,29.54,29.59,270160.0
2016-04-07 12:50:00,29.6,29.65,29.56,29.61,995540.0,29.6,29.65,29.56,29.61,995540.0
2016-04-07 13:00:00,29.62,29.7,29.61,29.68,450500.0,29.62,29.7,29.61,29.68,450500.0
2016-04-07 13:10:00,29.68,29.72,29.66,29.66,450600.0,29.68,29.72,29.66,29.66,450600.0
2016-04-07 13:20:00,29.67,29.72,29.67,29.69,367120.0,29.67,29.72,29.67,29.69,367120.0
2016-04-07 13:30:00,29.69,29.71,29.63,29.66,312840.0,29.69,29.71,29.63,29.66,312840.0
2016-04-07 13:40:00,29.66,29.66,29.59,29.6,342280.0,29.66,29.66,29.59,29.6,342280.0
2016-04-07 13:50:00,29.6,29.61,29.55,29.56,544040.0,29.6,29.61,29.55,29.56,544040.0
2016-04-07 14:00:00,29.57,29.57,29.48,29.49,1287980.0,29.57,29.57,29.48,29.49,1287980.0
2016-04-07 14:10:00,29.48,29.53,29.45,29.48,504640.0,29.48,29.53,29.45,29.48,504640.0
2016-04-07 14:20:00,29.48,29.56,29.47,29.55,595280.0,29.48,29.56,29.47,29.55,595280.0
2016-04-07 14:30:00,29.55,29.59,29.53,29.58,779440.0,29.55,29.59,29.53,29.58,779440.0
2016-04-07 14:40:00,29.57,29.58,29.48,29.48,582160.0,29.57,29.58,29.48,29.48,582160.0
2016-04-07 14:50:00,29.49,29.55,29.46,29.51,446920.0,29.49,29.55,29.46,29.51,446920.0
2016-04-07 15:00:00,29.51,29.6,29.47,29.6,1028940.0,29.51,29.6,29.47,29.6,1028940.0
2016-04-07 15:10:00,29.59,29.64,29.57,29.57,1018300.0,29.59,29.64,29.57,29.57,1018300.0
2016-04-07 15:20:00,29.58,29.64,29.58,29.62,1002380.0,29.58,29.64,29.58,29.62,1002380.0
2016-04-07 15:30:00,29.63,29.65,29.58,29.58,873220.0,29.63,29.65,29.58,29.58,873220.0
2016-04-07 15:40:00,29.59,29.64,29.57,29.61,775640.0,29.59,29.64,29.57,29.61,775640.0
2016-04-07 15:50:00,29.6,29.61,29.54,29.57,2746280.0,29.6,29.61,29.54,29.57,2746280.0
2016-04-08 09:30:00,29.72,29.83,29.68,29.7,3124640.0,29.72,29.83,29.68,29.7,3124640.0
2016-04-08 09:40:00,29.71,29.72,29.58,29.67,1697200.0,29.71,29.72,29.58,29.67,1697200.0
2016-04-08 09:50:00,29.67,29.8,29.64,29.78,1532540.0,29.67,29.8,29.64,29.78,1532540.0
2016-04-08 10:00:00,29.79,29.86,29.69,29.86,1647740.0,29.79,29.86,29.69,29.86,1647740.0
2016-04-08 10:10:00,29.87,29.89,29.82,29.85,1567080.0,29.87,29.89,29.82,29.85,1567080.0
2016-04-08 10:20:00,29.86,29.88,29.79,29.81,1038480.0,29.86,29.88,29.79,29.81,1038480.0
2016-04-08 10:30:00,29.81,29.83,29.72,29.78,1065820.0,29.81,29.83,29.72,29.78,1065820.0
2016-04-08 10:40:00,29.77,29.83,29.76,29.78,425540.0,29.77,29.83,29.76,29.78,425540.0
2016-04-08 10:50:00,29.76,29.79,29.69,29.69,970220.0,29.76,29.79,29.69,29.69,970220.0
2016-04-08 11:00:00,29.69,29.72,29.68,29.69,616760.0,29.69,29.72,29.68,29.69,616760.0
2016-04-08 11:10:00,29.69,29.72,29.63,29.63,651280.0,29.69,29.72,29.63,29.63,651280.0
2016-04-08 11:20:00,29.63,29.65,29.59,29.6,818580.0,29.63,29.65,29.59,29.6,818580.0
2016-04-08 11:30:00,29.59,29.63,29.58,29.6,612820.0,29.59,29.63,29.58,29.6,612820.0
2016-04-08 11:40:00,29.6,29.67,29.59,29.61,888540.0,29.6,29.67,29.59,29.61,888540.0
2016-04-08 11:50:00,29.61,29.66,29.55,29.65,927960.0,29.61,29.66,29.55,29.65,927960.0
2016-04-08 12:00:00,29.64,29.66,29.56,29.6,371880.0,29.64,29.66,29.56,29.6,371880.0
2016-04-08 12:10:00,29.61,29.61,29.53,29.54,1055360.0,29.61,29.61,29.53,29.54,1055360.0
2016-04-08 12:20:00,29.56,29.57,29.45,29.46,733080.0,29.56,29.57,29.45,29.46,733080.0
2016-04-08 12:30:00,29.46,29.57,29.45,29.55,1233980.0,29.46,29.57,29.45,29.55,1233980.0
2016-04-08 12:40:00,29.54,29.62,29.53,29.62,806900.0,29.54,29.62,29.53,29.62,806900.0
2016-04-08 12:50:00,29.62,29.65,29.6,29.63,393480.0,29.62,29.65,29.6,29.63,393480.0
2016-04-08 13:00:00,29.62,29.62,29.57,29.59,378400.0,29.62,29.62,29.57,29.59,378400.0
2016-04-08 13:10:00,29.58,29.59,29.55,29.57,836440.0,29.58,29.59,29.55,29.57,836440.0
2016-04-08 13:20:00,29.56,29.62,29.56,29.61,525400.0,29.56,29.62,29.56,29.61,525400.0
2016-04-08 13:30:00,29.6,29.68,29.59,29.66,555120.0,29.6,29.68,29.59,29.66,555120.0
2016-04-08 13:40:00,29.65,29.66,29.63,29.64,645700.0,29.65,29.66,29.63,29.64,645700.0
2016-04-08 13:50:00,29.63,29.73,29.62,29.73,917160.0,29.63,29.73,29.62,29.73,917160.0
2016-04-08 14:00:00,29.73,29.76,29.7,29.76,711000.0,29.73,29.76,29.7,29.76,711000.0
2016-04-08 14:10:00,29.76,29.82,29.74,29.78,1390740.0,29.76,29.82,29.74,29.78,1390740.0
2016-04-08 14:20:00,29.77,29.81,29.73,29.8,1183640.0,29.77,29.81,29.73,29.8,1183640.0
2016-04-08 14:30:00,29.8,29.81,29.77,29.77,850720.0,29.8,29.81,29.77,29.77,850720.0
2016-04-08 14:40:00,29.77,29.79,29.74,29.74,456020.0,29.77,29.79,29.74,29.74,456020.0
2016-04-08 14:50:00,29.74,29.74,29.67,29.7,977640.0,29.74,29.74,29.67,29.7,977640.0
2016-04-08 15:00:00,29.69,29.71,29.63,29.63,551120.0,29.69,29.71,29.63,29.63,551120.0
2016-04-08 15:10:00,29.63,29.67,29.62,29.67,844380.0,29.63,29.67,29.62,29.67,844380.0
2016-04-08 15:20:00,29.66,29.7,29.63,29.66,684160.0,29.66,29.7,29.63,29.66,684160.0
2016-04-08 15:30:00,29.64,29.7,29.63,29.67,967940.0,29.64,29.7,29.63,29.67,967940.0
2016-04-08 15:40:00,29.67,29.7,29.64,29.69,1282540.0,29.67,29.7,29.64,29.69,1282540.0
2016-04-08 15:50:00,29.7,29.74,29.67,29.73,2912880.0,29.7,29.74,29.67,29.73,2912880.0
2016-04-11 09:30:00,29.81,29.95,29.78,29.85,1992860.0,29.81,29.95,29.78,29.85,1992860.0
2016-04-11 09:40:00,29.84,29.87,29.75,29.84,1142660.0,29.84,29.87,29.75,29.84,1142660.0
2016-04-11 09:50:00,29.85,29.96,29.82,29.87,1486880.0,29.85,29.96,29.82,29.87,1486880.0
2016-04-11 10:00:00,29.9,30.03,29.85,30.0,1637780.0,29.9,30.03,29.85,30.0,1637780.0
2016-04-11 10:10:00,30.0,30.08,29.98,30.05,1458980.0,30.0,30.08,29.98,30.05,1458980.0
2016-04-11 10:20:00,30.05,30.09,29.99,30.07,1128500.0,30.05,30.09,29.99,30.07,1128500.0
2016-04-11 10:30:00,30.08,30.13,30.06,30.11,1471500.0,30.08,30.13,30.06,30.11,1471500.0
2016-04-11 10:40:00,30.1,30.14,30.0,30.07,1775000.0,30.1,30.14,30.0,30.07,1775000.0
2016-04-11 10:50:00,30.06,30.07,30.0,30.01,935300.0,30.06,30.07,30.0,30.01,935300.0
2016-04-11 11:00:00,30.01,30.03,29.97,30.01,483040.0,30.01,30.03,29.97,30.01,483040.0
2016-04-11 11:10:00,30.01,30.06,30.0,30.05,375240.0,30.01,30.06,30.0,30.05,375240.0
2016-04-11 11:20:00,30.06,30.11,30.01,30.06,581740.0,30.06,30.11,30.01,30.06,581740.0
2016-04-11 11:30:00,30.03,30.05,29.91,29.97,884640.0,30.03,30.05,29.91,29.97,884640.0
2016-04-11 11:40:00,29.97,29.99,29.93,29.98,339260.0,29.97,29.99,29.93,29.98,339260.0
2016-04-11 11:50:00,30.0,30.0,29.94,30.0,205940.0,30.0,30.0,29.94,30.0,205940.0
2016-04-11 12:00:00,30.01,30.02,29.96,29.97,274760.0,30.01,30.02,29.96,29.97,274760.0
2016-04-11 12:10:00,29.96,30.01,29.95,30.0,222900.0,29.96,30.01,29.95,30.0,222900.0
2016-04-11 12:20:00,30.01,30.03,30.0,30.02,318680.0,30.01,30.03,30.0,30.02,318680.0
2016-04-11 12:30:00,30.01,30.04,30.0,30.02,639940.0,30.01,30.04,30.0,30.02,639940.0
2016-04-11 12:40:00,30.01,30.07,29.99,30.05,321960.0,30.01,30.07,29.99,30.05,321960.0
2016-04-11 12:50:00,30.05,30.12,30.05,30.11,1629940.0,30.05,30.12,30.05,30.11,1629940.0
2016-04-11 13:00:00,30.12,30.14,30.07,30.08,1012640.0,30.12,30.14,30.07,30.08,1012640.0
2016-04-11 13:10:00,30.08,30.13,30.08,30.11,834060.0,30.08,30.13,30.08,30.11,834060.0
2016-04-11 13:20:00,30.11,30.18,30.1,30.13,1927220.0,30.11,30.18,30.1,30.13,1927220.0
2016-04-11 13:30:00,30.13,30.2,30.13,30.13,1264480.0,30.13,30.2,30.13,30.13,1264480.0
2016-04-11 13:40:00,30.13,30.16,30.11,30.16,916520.0,30.13,30.16,30.11,30.16,916520.0
2016-04-11 13:50:00,30.16,30.2,30.14,30.16,930820.0,30.16,30.2,30.14,30.16,930820.0
2016-04-11 14:00:00,30.17,30.19,30.06,30.08,984480.0,30.17,30.19,30.06,30.08,984480.0
2016-04-11 14:10:00,30.08,30.12,30.06,30.11,589040.0,30.08,30.12,30.06,30.11,589040.0
2016-04-11 14:20:00,30.09,30.11,30.0,30.0,547920.0,30.09,30.11,30.0,30.0,547920.0
2016-04-11 14:30:00,30.0,30.09,29.98,30.08,1008580.0,30.0,30.09,29.98,30.08,1008580.0
2016-04-11 14:40:00,30.07,30.08,30.02,30.06,289180.0,30.07,30.08,30.02,30.06,289180.0
2016-04-11 14:50:00,30.04,30.1,30.01,30.05,397100.0,30.04,30.1,30.01,30.05,397100.0
2016-04-11 15:00:00,30.06,30.06,29.92,29.96,1482660.0,30.06,30.06,29.92,29.96,1482660.0
2016-04-11 15:10:00,29.96,29.99,29.93,29.96,993400.0,29.96,29.99,29.93,29.96,993400.0
2016-04-11 15:20:00,29.96,29.97,29.87,29.87,954960.0,29.96,29.97,29.87,29.87,954960.0
2016-04-11 15:30:00,29.87,29.9,29.84,29.86,885920.0,29.87,29.9,29.84,29.86,885920.0
2016-04-11 15:40:00,29.85,29.88,29.79,29.83,1226840.0,29.85,29.88,29.79,29.83,1226840.0
2016-04-11 15:50:00,29.83,29.86,29.79,29.8,2417360.0,29.83,29.86,29.79,29.8,2417360.0
2016-04-12 09:30:00,29.92,29.96,29.79,29.9,1662100.0,29.92,29.96,29.79,29.9,1662100.0
2016-04-12 09:40:00,29.89,29.9,29.76,29.88,1424020.0,29.89,29.9,29.76,29.88,1424020.0
2016-04-12 09:50:00,29.87,29.95,29.81,29.84,1131080.0,29.87,29.95,29.81,29.84,1131080.0
2016-04-12 10:00:00,29.83,29.9,29.76,29.77,922560.0,29.83,29.9,29.76,29.77,922560.0
2016-04-12 10:10:00,29.76,29.77,29.63,29.69,1349080.0,29.76,29.77,29.63,29.69,1349080.0
2016-04-12 10:20:00,29.69,29.73,29.62,29.69,654580.0,29.69,29.73,29.62,29.69,654580.0
2016-04-12 10:30:00,29.7,29.86,29.69,29.8,1468320.0,29.7,29.86,29.69,29.8,1468320.0
2016-04-12 10:40:00,29.79,29.88,29.79,29.85,868940.0,29.79,29.88,29.79,29.85,868940.0
2016-04-12 10:50:00,29.87,29.99,29.87,29.97,1465160.0,29.87,29.99,29.87,29.97,1465160.0
2016-04-12 11:00:00,29.97,30.0,29.92,30.0,869440.0,29.97,30.0,29.92,30.0,869440.0
2016-04-12 11:10:00,30.0,30.06,29.95,30.06,1837640.0,30.0,30.06,29.95,30.06,1837640.0
2016-04-12 11:20:00,30.05,30.08,29.97,30.0,1082800.0,30.05,30.08,29.97,30.0,1082800.0
2016-04-12 11:30:00,30.0,30.07,29.99,30.03,691040.0,30.0,30.07,29.99,30.03,691040.0
2016-04-12 11:40:00,30.01,30.05,29.96,29.98,458400.0,30.01,30.05,29.96,29.98,458400.0
2016-04-12 11:50:00,29.98,29.98,29.91,29.95,631080.0,29.98,29.98,29.91,29.95,631080.0
2016-04-12 12:00:00,29.94,30.0,29.93,29.98,432360.0,29.94,30.0,29.93,29.98,432360.0
2016-04-12 12:10:00,29.97,30.01,29.94,29.95,394680.0,29.97,30.01,29.94,29.95,394680.0
2016-04-12 12:20:00,29.96,29.97,29.94,29.96,584420.0,29.96,29.97,29.94,29.96,584420.0
2016-04-12 12:30:00,29.96,30.03,29.96,30.01,818080.0,29.96,30.03,29.96,30.01,818080.0
2016-04-12 12:40:00,30.01,30.02,29.97,29.98,722760.0,30.01,30.02,29.97,29.98,722760.0
2016-04-12 12:50:00,29.98,30.06,29.98,30.02,778840.0,29.98,30.06,29.98,30.02,778840.0
2016-04-12 13:00:00,30.03,30.05,29.96,30.0,760100.0,30.03,30.05,29.96,30.0,760100.0
2016-04-12 13:10:00,30.0,30.05,29.98,30.01,664140.0,30.0,30.05,29.98,30.01,664140.0
2016-04-12 13:20:00,29.99,30.01,29.96,29.98,559880.0,29.99,30.01,29.96,29.98,559880.0
2016-04-12 13:30:00,29.97,30.04,29.95,29.95,510540.0,29.97,30.04,29.95,29.95,510540.0
2016-04-12 13:40:00,29.96,30.02,29.96,29.99,287340.0,29.96,30.02,29.96,29.99,287340.0
2016-04-12 13:50:00,29.99,30.01,29.94,30.0,480380.0,29.99,30.01,29.94,30.0,480380.0
2016-04-12 14:00:00,30.01,30.04,30.0,30.03,779100.0,30.01,30.04,30.0,30.03,779100.0
2016-04-12 14:10:00,30.03,30.1,30.03,30.08,1240540.0,30.03,30.1,30.03,30.08,1240540.0
2016-04-12 14:20:00,30.08,30.09,30.04,30.06,410860.0,30.08,30.09,30.04,30.06,410860.0
2016-04-12 14:30:00,30.04,30.09,30.04,30.07,622360.0,30.04,30.09,30.04,30.07,622360.0
2016-04-12 14:40:00,30.06,30.12,30.06,30.07,1332580.0,30.06,30.12,30.06,30.07,1332580.0
2016-04-12 14:50:00,30.08,30.14,30.08,30.08,642280.0,30.08,30.14,30.08,30.08,642280.0
2016-04-12 15:00:00,30.08,30.16,30.08,30.15,867280.0,30.08,30.16,30.08,30.15,867280.0
2016-04-12 15:10:00,30.14,30.16,30.11,30.12,740060.0,30.14,30.16,30.11,30.12,740060.0
2016-04-12 15:20:00,30.12,30.13,30.06,30.12,1259160.0,30.12,30.13,30.06,30.12,1259160.0
2016-04-12 15:30:00,30.1,30.14,30.08,30.08,863680.0,30.1,30.14,30.08,30.08,863680.0
2016-04-12 15:40:00,30.09,30.12,30.06,30.08,831220.0,30.09,30.12,30.06,30.08,831220.0
2016-04-12 15:50:00,30.08,30.2,30.06,30.17,4254720.0,30.08,30.2,30.06,30.17,4254720.0
2016-04-13 09:30:00,30.38,30.46,30.26,30.45,5091800.0,30.38,30.46,30.26,30.45,5091800.0
2016-04-13 09:40:00,30.45,30.61,30.44,30.61,3887840.0,30.45,30.61,30.44,30.61,3887840.0
2016-04-13 09:50:00,30.6,30.78,30.6,30.76,4502800.0,30.6,30.78,30.6,30.76,4502800.0
2016-04-13 10:00:00,30.76,30.77,30.68,30.73,2561720.0,30.76,30.77,30.68,30.73,2561720.0
2016-04-13 10:10:00,30.73,30.82,30.71,30.82,2573960.0,30.73,30.82,30.71,30.82,2573960.0
2016-04-13 10:20:00,30.8,30.84,30.74,30.75,2452820.0,30.8,30.84,30.74,30.75,2452820.0
2016-04-13 10:30:00,30.76,30.77,30.58,30.67,2945860.0,30.76,30.77,30.58,30.67,2945860.0
2016-04-13 10:40:00,30.67,30.74,30.66,30.69,1026900.0,30.67,30.74,30.66,30.69,1026900.0
2016-04-13 10:50:00,30.7,30.74,30.63,30.65,1072720.0,30.7,30.74,30.63,30.65,1072720.0
2016-04-13 11:00:00,30.63,30.68,30.61,30.67,875940.0,30.63,30.68,30.61,30.67,875940.0
2016-04-13 11:10:00,30.66,30.67,30.6,30.66,605440.0,30.66,30.67,30.6,30.66,605440.0
2016-04-13 11:20:00,30.67,30.74,30.66,30.69,1032140.0,30.67,30.74,30.66,30.69,1032140.0
2016-04-13 11:30:00,30.72,30.74,30.67,30.72,592940.0,30.72,30.74,30.67,30.72,592940.0
2016-04-13 11:40:00,30.71,30.72,30.61,30.63,919920.0,30.71,30.72,30.61,30.63,919920.0
2016-04-13 11:50:00,30.63,30.65,30.56,30.59,1282060.0,30.63,30.65,30.56,30.59,1282060.0
2016-04-13 12:00:00,30.59,30.61,30.5,30.54,1181860.0,30.59,30.61,30.5,30.54,1181860.0
2016-04-13 12:10:00,30.54,30.59,30.52,30.54,761820.0,30.54,30.59,30.52,30.54,761820.0
2016-04-13 12:20:00,30.54,30.67,30.52,30.67,1050180.0,30.54,30.67,30.52,30.67,1050180.0
2016-04-13 12:30:00,30.67,30.67,30.59,30.64,763380.0,30.67,30.67,30.59,30.64,763380.0
2016-04-13 12:40:00,30.64,30.71,30.63,30.64,1033600.0,30.64,30.71,30.63,30.64,1033600.0
2016-04-13 12:50:00,30.66,30.7,30.66,30.66,631320.0,30.66,30.7,30.66,30.66,631320.0
2016-04-13 13:00:00,30.67,30.68,30.55,30.61,888940.0,30.67,30.68,30.55,30.61,888940.0
2016-04-13 13:10:00,30.61,30.62,30.57,30.6,427560.0,30.61,30.62,30.57,30.6,427560.0
2016-04-13 13:20:00,30.6,30.69,30.59,30.66,1439040.0,30.6,30.69,30.59,30.66,1439040.0
2016-04-13 13:30:00,30.65,30.72,30.65,30.7,1022480.0,30.65,30.72,30.65,30.7,1022480.0
2016-04-13 13:40:00,30.72,30.72,30.62,30.63,762400.0,30.72,30.72,30.62,30.63,762400.0
2016-04-13 13:50:00,30.62,30.68,30.6,30.67,689700.0,30.62,30.68,30.6,30.67,689700.0
2016-04-13 14:00:00,30.67,30.74,30.6,30.73,1217440.0,30.67,30.74,30.6,30.73,1217440.0
2016-04-13 14:10:00,30.74,30.75,30.68,30.68,917700.0,30.74,30.75,30.68,30.68,917700.0
2016-04-13 14:20:00,30.69,30.72,30.66,30.66,1295980.0,30.69,30.72,30.66,30.66,1295980.0
2016-04-13 14:30:00,30.66,30.71,30.66,30.68,761820.0,30.66,30.71,30.66,30.68,761820.0
2016-04-13 14:40:00,30.67,30.7,30.63,30.65,873040.0,30.67,30.7,30.63,30.65,873040.0
2016-04-13 14:50:00,30.63,30.65,30.58,30.63,919520.0,30.63,30.65,30.58,30.63,919520.0
2016-04-13 15:00:00,30.62,30.69,30.61,30.66,566180.0,30.62,30.69,30.61,30.66,566180.0
2016-04-13 15:10:00,30.66,30.69,30.62,30.63,821720.0,30.66,30.69,30.62,30.63,821720.0
2016-04-13 15:20:00,30.63,30.68,30.6,30.68,1055180.0,30.63,30.68,30.6,30.68,1055180.0
2016-04-13 15:30:00,30.68,30.75,30.68,30.72,1927200.0,30.68,30.75,30.68,30.72,1927200.0
2016-04-13 15:40:00,30.72,30.73,30.66,30.67,1524880.0,30.72,30.73,30.66,30.67,1524880.0
2016-04-13 15:50:00,30.67,30.78,30.66,30.76,6308320.0,30.67,30.78,30.66,30.76,6308320.0
2016-04-14 09:30:00,30.75,31.03,30.75,30.89,4565000.0,30.75,31.03,30.75,30.89,4565000.0
2016-04-14 09:40:00,30.9,31.03,30.88,31.01,2467180.0,30.9,31.03,30.88,31.01,2467180.0
2016-04-14 09:50:00,31.03,31.03,30.88,30.92,2034040.0,31.03,31.03,30.88,30.92,2034040.0
2016-04-14 10:00:00,30.91,30.99,30.86,30.95,1536780.0,30.91,30.99,30.86,30.95,1536780.0
2016-04-14 10:10:00,30.94,31.04,30.93,31.03,1610800.0,30.94,31.04,30.93,31.03,1610800.0
2016-04-14 10:20:00,31.04,31.08,31.02,31.04,1714020.0,31.04,31.08,31.02,31.04,1714020.0
2016-04-14 10:30:00,31.05,31.12,31.05,31.1,1764540.0,31.05,31.12,31.05,31.1,1764540.0
2016-04-14 10:40:00,31.1,31.17,31.08,31.08,1734220.0,31.1,31.17,31.08,31.08,1734220.0
2016-04-14 10:50:00,31.1,31.18,31.07,31.18,1171180.0,31.1,31.18,31.07,31.18,1171180.0
2016-04-14 11:00:00,31.17,31.17,31.05,31.05,1168980.0,31.17,31.17,31.05,31.05,1168980.0
2016-04-14 11:10:00,31.06,31.09,31.02,31.07,683700.0,31.06,31.09,31.02,31.07,683700.0
2016-04-14 11:20:00,31.06,31.07,30.96,31.0,1430940.0,31.06,31.07,30.96,31.0,1430940.0
2016-04-14 11:30:00,31.0,31.02,30.99,31.01,847360.0,31.0,31.02,30.99,31.01,847360.0
2016-04-14 11:40:00,31.02,31.09,31.01,31.09,902300.0,31.02,31.09,31.01,31.09,902300.0
2016-04-14 11:50:00,31.09,31.18,31.09,31.16,1309080.0,31.09,31.18,31.09,31.16,1309080.0
2016-04-14 12:00:00,31.16,31.17,31.1,31.14,697880.0,31.16,31.17,31.1,31.14,697880.0
2016-04-14 12:10:00,31.16,31.18,31.14,31.14,610440.0,31.16,31.18,31.14,31.14,610440.0
2016-04-14 12:20:00,31.14,31.22,31.13,31.2,1131020.0,31.14,31.22,31.13,31.2,1131020.0
2016-04-14 12:30:00,31.2,31.21,31.13,31.16,1158660.0,31.2,31.21,31.13,31.16,1158660.0
2016-04-14 12:40:00,31.17,31.21,31.15,31.19,794180.0,31.17,31.21,31.15,31.19,794180.0
2016-04-14 12:50:00,31.18,31.2,31.16,31.18,528840.0,31.18,31.2,31.16,31.18,528840.0
2016-04-14 13:00:00,31.18,31.21,31.16,31.16,753680.0,31.18,31.21,31.16,31.16,753680.0
2016-04-14 13:10:00,31.15,31.16,31.11,31.12,615100.0,31.15,31.16,31.11,31.12,615100.0
2016-04-14 13:20:00,31.11,31.14,31.1,31.11,891800.0,31.11,31.14,31.1,31.11,891800.0
2016-04-14 13:30:00,31.11,31.12,31.06,31.06,598240.0,31.11,31.12,31.06,31.06,598240.0
2016-04-14 13:40:00,31.06,31.11,31.05,31.1,1447720.0,31.06,31.11,31.05,31.1,1447720.0
2016-04-14 13:50:00,31.09,31.09,31.0,31.01,1281440.0,31.09,31.09,31.0,31.01,1281440.0
2016-04-14 14:00:00,31.01,31.06,30.99,31.05,807420.0,31.01,31.06,30.99,31.05,807420.0
2016-04-14 14:10:00,31.06,31.08,31.05,31.06,766800.0,31.06,31.08,31.05,31.06,766800.0
2016-04-14 14:20:00,31.07,31.07,31.0,31.03,525260.0,31.07,31.07,31.0,31.03,525260.0
2016-04-14 14:30:00,31.03,31.04,30.99,31.03,818180.0,31.03,31.04,30.99,31.03,818180.0
2016-04-14 14:40:00,31.03,31.1,31.03,31.06,353940.0,31.03,31.1,31.03,31.06,353940.0
2016-04-14 14:50:00,31.06,31.13,31.05,31.07,762400.0,31.06,31.13,31.05,31.07,762400.0
2016-04-14 15:00:00,31.08,31.12,31.07,31.1,609760.0,31.08,31.12,31.07,31.1,609760.0
2016-04-14 15:10:00,31.1,31.1,31.05,31.06,585440.0,31.1,31.1,31.05,31.06,585440.0
2016-04-14 15:20:00,31.06,31.08,31.04,31.06,405100.0,31.06,31.08,31.04,31.06,405100.0
2016-04-14 15:30:00,31.05,31.07,31.04,31.06,512540.0,31.05,31.07,31.04,31.06,512540.0
2016-04-14 15:40:00,31.05,31.1,31.04,31.06,1259000.0,31.05,31.1,31.04,31.06,1259000.0
2016-04-14 15:50:00,31.05,31.08,31.04,31.04,1963480.0,31.05,31.08,31.04,31.04,1963480.0
2016-04-15 09:30:00,31.1,31.11,30.91,30.96,5639260.0,31.1,31.11,30.91,30.96,5639260.0
2016-04-15 09:40:00,30.96,31.0,30.92,30.99,1296040.0,30.96,31.0,30.92,30.99,1296040.0
2016-04-15 09:50:00,30.99,31.1,30.99,31.09,1639360.0,30.99,31.1,30.99,31.09,1639360.0
2016-04-15 10:00:00,31.1,31.15,31.09,31.14,2110940.0,31.1,31.15,31.09,31.14,2110940.0
2016-04-15 10:10:00,31.12,31.21,31.11,31.16,1948140.0,31.12,31.21,31.11,31.16,1948140.0
2016-04-15 10:20:00,31.17,31.19,31.12,31.13,884660.0,31.17,31.19,31.12,31.13,884660.0
2016-04-15 10:30:00,31.14,31.17,31.08,31.14,1049140.0,31.14,31.17,31.08,31.14,1049140.0
2016-04-15 10:40:00,31.13,31.17,31.12,31.15,480840.0,31.13,31.17,31.12,31.15,480840.0
2016-04-15 10:50:00,31.14,31.17,31.1,31.16,996060.0,31.14,31.17,31.1,31.16,996060.0
2016-04-15 11:00:00,31.15,31.2,31.09,31.13,1479780.0,31.15,31.2,31.09,31.13,1479780.0
2016-04-15 11:10:00,31.12,31.17,31.1,31.15,728380.0,31.12,31.17,31.1,31.15,728380.0
2016-04-15 11:20:00,31.15,31.16,31.13,31.14,540500.0,31.15,31.16,31.13,31.14,540500.0
2016-04-15 11:30:00,31.14,31.15,31.08,31.08,851680.0,31.14,31.15,31.08,31.08,851680.0
2016-04-15 11:40:00,31.08,31.11,31.07,31.1,581500.0,31.08,31.11,31.07,31.1,581500.0
2016-04-15 11:50:00,31.1,31.12,31.09,31.11,506080.0,31.1,31.12,31.09,31.11,506080.0
2016-04-15 12:00:00,31.1,31.13,31.1,31.12,384320.0,31.1,31.13,31.1,31.12,384320.0
2016-04-15 12:10:00,31.13,31.13,31.11,31.12,324480.0,31.13,31.13,31.11,31.12,324480.0
2016-04-15 12:20:00,31.12,31.16,31.12,31.16,604900.0,31.12,31.16,31.12,31.16,604900.0
2016-04-15 12:30:00,31.16,31.16,31.11,31.13,483660.0,31.16,31.16,31.11,31.13,483660.0
2016-04-15 12:40:00,31.13,31.15,31.12,31.15,264480.0,31.13,31.15,31.12,31.15,264480.0
2016-04-15 12:50:00,31.15,31.16,31.14,31.14,267420.0,31.15,31.16,31.14,31.14,267420.0
2016-04-15 13:00:00,31.15,31.15,31.11,31.13,192600.0,31.15,31.15,31.11,31.13,192600.0
2016-04-15 13:10:00,31.11,31.14,31.1,31.1,360340.0,31.11,31.14,31.1,31.1,360340.0
2016-04-15 13:20:00,31.1,31.15,31.1,31.13,452140.0,31.1,31.15,31.1,31.13,452140.0
2016-04-15 13:30:00,31.13,31.14,31.09,31.1,289660.0,31.13,31.14,31.09,31.1,289660.0
2016-04-15 13:40:00,31.1,31.13,31.09,31.1,311460.0,31.1,31.13,31.09,31.1,311460.0
2016-04-15 13:50:00,31.09,31.12,31.08,31.11,398860.0,31.09,31.12,31.08,31.11,398860.0
2016-04-15 14:00:00,31.11,31.15,31.11,31.13,550680.0,31.11,31.15,31.11,31.13,550680.0
2016-04-15 14:10:00,31.13,31.16,31.12,31.16,883740.0,31.13,31.16,31.12,31.16,883740.0
2016-04-15 14:20:00,31.16,31.2,31.15,31.2,1217860.0,31.16,31.2,31.15,31.2,1217860.0
2016-04-15 14:30:00,31.2,31.22,31.2,31.21,1014100.0,31.2,31.22,31.2,31.21,1014100.0
2016-04-15 14:40:00,31.21,31.23,31.21,31.22,798480.0,31.21,31.23,31.21,31.22,798480.0
2016-04-15 14:50:00,31.22,31.25,31.21,31.25,888080.0,31.22,31.25,31.21,31.25,888080.0
2016-04-15 15:00:00,31.25,31.26,31.23,31.25,1208980.0,31.25,31.26,31.23,31.25,1208980.0
2016-04-15 15:10:00,31.25,31.27,31.24,31.25,1026920.0,31.25,31.27,31.24,31.25,1026920.0
2016-04-15 15:20:00,31.25,31.27,31.24,31.26,858940.0,31.25,31.27,31.24,31.26,858940.0
2016-04-15 15:30:00,31.26,31.33,31.26,31.28,1876060.0,31.26,31.33,31.26,31.28,1876060.0
2016-04-15 15:40:00,31.27,31.31,31.27,31.28,1278280.0,31.27,31.31,31.27,31.28,1278280.0
2016-04-15 15:50:00,31.28,31.34,31.28,31.3,4030480.0,31.28,31.34,31.28,31.3,4030480.0
2016-04-18 09:30:00,31.27,31.71,31.25,31.71,5076860.0,31.27,31.71,31.25,31.71,5076860.0
2016-04-18 09:40:00,31.71,31.81,31.63,31.65,4673180.0,31.71,31.81,31.63,31.65,4673180.0
2016-04-18 09:50:00,31.65,31.73,31.62,31.7,1932340.0,31.65,31.73,31.62,31.7,1932340.0
2016-04-18 10:00:00,31.69,31.81,31.69,31.76,2900820.0,31.69,31.81,31.69,31.76,2900820.0
2016-04-18 10:10:00,31.76,31.8,31.71,31.74,1716540.0,31.76,31.8,31.71,31.74,1716540.0
2016-04-18 10:20:00,31.74,31.81,31.74,31.8,1655900.0,31.74,31.81,31.74,31.8,1655900.0
2016-04-18 10:30:00,31.81,31.88,31.75,31.8,2339540.0,31.81,31.88,31.75,31.8,2339540.0
2016-04-18 10:40:00,31.81,31.84,31.76,31.79,995560.0,31.81,31.84,31.76,31.79,995560.0
2016-04-18 10:50:00,31.79,31.84,31.78,31.79,662480.0,31.79,31.84,31.78,31.79,662480.0
2016-04-18 11:00:00,31.8,31.81,31.71,31.71,1588340.0,31.8,31.81,31.71,31.71,1588340.0
2016-04-18 11:10:00,31.71,31.75,31.6,31.61,2118220.0,31.71,31.75,31.6,31.61,2118220.0
2016-04-18 11:20:00,31.6,31.64,31.54,31.57,1870860.0,31.6,31.64,31.54,31.57,1870860.0
2016-04-18 11:30:00,31.57,31.61,31.47,31.5,1732760.0,31.57,31.61,31.47,31.5,1732760.0
2016-04-18 11:40:00,31.5,31.51,31.39,31.42,2275780.0,31.5,31.51,31.39,31.42,2275780.0
2016-04-18 11:50:00,31.41,31.42,31.31,31.38,1940800.0,31.41,31.42,31.31,31.38,1940800.0
2016-04-18 12:00:00,31.38,31.5,31.37,31.5,2683580.0,31.38,31.5,31.37,31.5,2683580.0
2016-04-18 12:10:00,31.5,31.53,31.45,31.5,1520720.0,31.5,31.53,31.45,31.5,1520720.0
2016-04-18 12:20:00,31.49,31.57,31.49,31.52,874160.0,31.49,31.57,31.49,31.52,874160.0
2016-04-18 12:30:00,31.52,31.61,31.51,31.57,1539480.0,31.52,31.61,31.51,31.57,1539480.0
2016-04-18 12:40:00,31.56,31.59,31.54,31.56,615900.0,31.56,31.59,31.54,31.56,615900.0
2016-04-18 12:50:00,31.57,31.61,31.51,31.52,494900.0,31.57,31.61,31.51,31.52,494900.0
2016-04-18 13:00:00,31.52,31.55,31.46,31.48,688540.0,31.52,31.55,31.46,31.48,688540.0
2016-04-18 13:10:00,31.48,31.53,31.46,31.5,559760.0,31.48,31.53,31.46,31.5,559760.0
2016-04-18 13:20:00,31.5,31.57,31.5,31.53,520200.0,31.5,31.57,31.5,31.53,520200.0
2016-04-18 13:30:00,31.54,31.56,31.5,31.55,854340.0,31.54,31.56,31.5,31.55,854340.0
2016-04-18 13:40:00,31.55,31.59,31.54,31.56,873980.0,31.55,31.59,31.54,31.56,873980.0
2016-04-18 13:50:00,31.56,31.56,31.52,31.55,504240.0,31.56,31.56,31.52,31.55,504240.0
2016-04-18 14:00:00,31.55,31.56,31.52,31.55,507760.0,31.55,31.56,31.52,31.55,507760.0
2016-04-18 14:10:00,31.55,31.64,31.53,31.63,875620.0,31.55,31.64,31.53,31.63,875620.0
2016-04-18 14:20:00,31.64,31.67,31.61,31.66,1179860.0,31.64,31.67,31.61,31.66,1179860.0
2016-04-18 14:30:00,31.66,31.67,31.62,31.64,1022740.0,31.66,31.67,31.62,31.64,1022740.0
2016-04-18 14:40:00,31.66,31.66,31.58,31.59,1086200.0,31.66,31.66,31.58,31.59,1086200.0
2016-04-18 14:50:00,31.59,31.61,31.56,31.59,447760.0,31.59,31.61,31.56,31.59,447760.0
2016-04-18 15:00:00,31.59,31.62,31.56,31.59,782200.0,31.59,31.62,31.56,31.59,782200.0
2016-04-18 15:10:00,31.59,31.61,31.54,31.6,1040700.0,31.59,31.61,31.54,31.6,1040700.0
2016-04-18 15:20:00,31.6,31.63,31.57,31.59,1207820.0,31.6,31.63,31.57,31.59,1207820.0
2016-04-18 15:30:00,31.59,31.65,31.57,31.65,954900.0,31.59,31.65,31.57,31.65,954900.0
2016-04-18 15:40:00,31.65,31.73,31.65,31.71,1759920.0,31.65,31.73,31.65,31.71,1759920.0
2016-04-18 15:50:00,31.71,31.82,31.71,31.77,5238620.0,31.71,31.82,31.71,31.77,5238620.0
2016-04-19 09:30:00,31.86,31.9,31.71,31.83,6144240.0,31.86,31.9,31.71,31.83,6144240.0
2016-04-19 09:40:00,31.82,31.84,31.5,31.54,4043860.0,31.82,31.84,31.5,31.54,4043860.0
2016-04-19 09:50:00,31.53,31.59,31.32,31.4,4636040.0,31.53,31.59,31.32,31.4,4636040.0
2016-04-19 10:00:00,31.43,31.49,31.38,31.44,1943620.0,31.43,31.49,31.38,31.44,1943620.0
2016-04-19 10:10:00,31.45,31.66,31.43,31.66,2242420.0,31.45,31.66,31.43,31.66,2242420.0
2016-04-19 10:20:00,31.66,31.69,31.55,31.67,2495180.0,31.66,31.69,31.55,31.67,2495180.0
2016-04-19 10:30:00,31.67,31.7,31.58,31.6,1660020.0,31.67,31.7,31.58,31.6,1660020.0
2016-04-19 10:40:00,31.61,31.66,31.51,31.51,1160420.0,31.61,31.66,31.51,31.51,1160420.0
2016-04-19 10:50:00,31.53,31.62,31.52,31.57,811260.0,31.53,31.62,31.52,31.57,811260.0
2016-04-19 11:00:00,31.57,31.59,31.51,31.55,679840.0,31.57,31.59,31.51,31.55,679840.0
2016-04-19 11:10:00,31.54,31.55,31.49,31.51,1336360.0,31.54,31.55,31.49,31.51,1336360.0
2016-04-19 11:20:00,31.53,31.57,31.48,31.49,539280.0,31.53,31.57,31.48,31.49,539280.0
2016-04-19 11:30:00,31.49,31.54,31.46,31.53,710600.0,31.49,31.54,31.46,31.53,710600.0
2016-04-19 11:40:00,31.53,31.53,31.38,31.4,1044500.0,31.53,31.53,31.38,31.4,1044500.0
2016-04-19 11:50:00,31.39,31.39,31.29,31.33,1372840.0,31.39,31.39,31.29,31.33,1372840.0
2016-04-19 12:00:00,31.32,31.34,31.19,31.19,1553540.0,31.32,31.34,31.19,31.19,1553540.0
2016-04-19 12:10:00,31.19,31.22,31.13,31.15,2000780.0,31.19,31.22,31.13,31.15,2000780.0
2016-04-19 12:20:00,31.15,31.15,31.04,31.09,2389420.0,31.15,31.15,31.04,31.09,2389420.0
2016-04-19 12:30:00,31.09,31.16,31.09,31.14,1333020.0,31.09,31.16,31.09,31.14,1333020.0
2016-04-19 12:40:00,31.12,31.15,31.05,31.1,1149520.0,31.12,31.15,31.05,31.1,1149520.0
2016-04-19 12:50:00,31.07,31.27,31.07,31.25,1244680.0,31.07,31.27,31.07,31.25,1244680.0
2016-04-19 13:00:00,31.25,31.25,31.18,31.19,1345500.0,31.25,31.25,31.18,31.19,1345500.0
2016-04-19 13:10:00,31.19,31.22,31.14,31.2,888320.0,31.19,31.22,31.14,31.2,888320.0
2016-04-19 13:20:00,31.22,31.39,31.22,31.29,1614860.0,31.22,31.39,31.22,31.29,1614860.0
2016-04-19 13:30:00,31.29,31.37,31.28,31.31,651580.0,31.29,31.37,31.28,31.31,651580.0
2016-04-19 13:40:00,31.3,31.36,31.29,31.34,385040.0,31.3,31.36,31.29,31.34,385040.0
2016-04-19 13:50:00,31.35,31.36,31.31,31.36,600400.0,31.35,31.36,31.31,31.36,600400.0
2016-04-19 14:00:00,31.36,31.4,31.28,31.31,931280.0,31.36,31.4,31.28,31.31,931280.0
2016-04-19 14:10:00,31.31,31.33,31.28,31.29,868280.0,31.31,31.33,31.28,31.29,868280.0
2016-04-19 14:20:00,31.28,31.35,31.2,31.21,804860.0,31.28,31.35,31.2,31.21,804860.0
2016-04-19 14:30:00,31.2,31.27,31.2,31.23,801180.0,31.2,31.27,31.2,31.23,801180.0
2016-04-19 14:40:00,31.22,31.28,31.21,31.26,812200.0,31.22,31.28,31.21,31.26,812200.0
2016-04-19 14:50:00,31.24,31.3,31.21,31.23,434800.0,31.24,31.3,31.21,31.23,434800.0
2016-04-19 15:00:00,31.23,31.29,31.18,31.25,947460.0,31.23,31.29,31.18,31.25,947460.0
2016-04-19 15:10:00,31.24,31.38,31.24,31.34,1140740.0,31.24,31.38,31.24,31.34,1140740.0
2016-04-19 15:20:00,31.34,31.43,31.31,31.36,1867700.0,31.34,31.43,31.31,31.36,1867700.0
2016-04-19 15:30:00,31.38,31.43,31.33,31.4,1041980.0,31.38,31.43,31.33,31.4,1041980.0
2016-04-19 15:40:00,31.39,31.42,31.35,31.39,1365920.0,31.39,31.42,31.35,31.39,1365920.0
2016-04-19 15:50:00,31.4,31.42,31.33,31.39,4033500.0,31.4,31.42,31.33,31.39,4033500.0
2016-04-20 09:30:00,31.5,31.55,31.22,31.27,3328320.0,31.5,31.55,31.22,31.27,3328320.0
2016-04-20 09:40:00,31.27,31.38,31.15,31.35,1664100.0,31.27,31.38,31.15,31.35,1664100.0
2016-04-20 09:50:00,31.37,31.49,31.35,31.36,1872180.0,31.37,31.49,31.35,31.36,1872180.0
2016-04-20 10:00:00,31.37,31.41,31.3,31.36,1317280.0,31.37,31.41,31.3,31.36,1317280.0
2016-04-20 10:10:00,31.36,31.47,31.34,31.46,1118080.0,31.36,31.47,31.34,31.46,1118080.0
2016-04-20 10:20:00,31.45,31.47,31.35,31.41,839920.0,31.45,31.47,31.35,31.41,839920.0
2016-04-20 10:30:00,31.41,31.44,31.35,31.37,718400.0,31.41,31.44,31.35,31.37,718400.0
2016-04-20 10:40:00,31.37,31.39,31.3,31.39,1035300.0,31.37,31.39,31.3,31.39,1035300.0
2016-04-20 10:50:00,31.39,31.54,31.32,31.52,1483480.0,31.39,31.54,31.32,31.52,1483480.0
2016-04-20 11:00:00,31.52,31.67,31.46,31.63,1536320.0,31.52,31.67,31.46,31.63,1536320.0
2016-04-20 11:10:00,31.61,31.73,31.58,31.72,1323140.0,31.61,31.73,31.58,31.72,1323140.0
2016-04-20 11:20:00,31.72,31.77,31.67,31.71,1605620.0,31.72,31.77,31.67,31.71,1605620.0
2016-04-20 11:30:00,31.72,31.74,31.68,31.73,708700.0,31.72,31.74,31.68,31.73,708700.0
2016-04-20 11:40:00,31.74,31.76,31.7,31.75,711520.0,31.74,31.76,31.7,31.75,711520.0
2016-04-20 11:50:00,31.76,31.79,31.68,31.71,905600.0,31.76,31.79,31.68,31.71,905600.0
2016-04-20 12:00:00,31.71,31.74,31.69,31.7,472580.0,31.71,31.74,31.69,31.7,472580.0
2016-04-20 12:10:00,31.71,31.75,31.69,31.73,475900.0,31.71,31.75,31.69,31.73,475900.0
2016-04-20 12:20:00,31.73,31.74,31.7,31.74,405540.0,31.73,31.74,31.7,31.74,405540.0
2016-04-20 12:30:00,31.74,31.78,31.72,31.76,647420.0,31.74,31.78,31.72,31.76,647420.0
2016-04-20 12:40:00,31.77,31.78,31.7,31.71,487860.0,31.77,31.78,31.7,31.71,487860.0
2016-04-20 12:50:00,31.7,31.72,31.67,31.71,378900.0,31.7,31.72,31.67,31.71,378900.0
2016-04-20 13:00:00,31.69,31.72,31.66,31.67,260140.0,31.69,31.72,31.66,31.67,260140.0
2016-04-20 13:10:00,31.68,31.72,31.66,31.71,630000.0,31.68,31.72,31.66,31.71,630000.0
2016-04-20 13:20:00,31.71,31.76,31.71,31.74,323580.0,31.71,31.76,31.71,31.74,323580.0
2016-04-20 13:30:00,31.74,31.78,31.74,31.77,435420.0,31.74,31.78,31.74,31.77,435420.0
2016-04-20 13:40:00,31.77,31.8,31.75,31.79,799300.0,31.77,31.8,31.75,31.79,799300.0
2016-04-20 13:50:00,31.79,31.82,31.77,31.77,827980.0,31.79,31.82,31.77,31.77,827980.0
2016-04-20 14:00:00,31.77,31.8,31.74,31.74,590260.0,31.77,31.8,31.74,31.74,590260.0
2016-04-20 14:10:00,31.75,31.78,31.75,31.76,323180.0,31.75,31.78,31.75,31.76,323180.0
2016-04-20 14:20:00,31.76,31.83,31.76,31.77,774860.0,31.76,31.83,31.76,31.77,774860.0
2016-04-20 14:30:00,31.78,31.83,31.77,31.78,688320.0,31.78,31.83,31.77,31.78,688320.0
2016-04-20 14:40:00,31.77,31.8,31.75,31.75,469160.0,31.77,31.8,31.75,31.75,469160.0
2016-04-20 14:50:00,31.76,31.77,31.73,31.75,501260.0,31.76,31.77,31.73,31.75,501260.0
2016-04-20 15:00:00,31.76,31.78,31.74,31.75,472780.0,31.76,31.78,31.74,31.75,472780.0
2016-04-20 15:10:00,31.75,31.77,31.71,31.72,910980.0,31.75,31.77,31.71,31.72,910980.0
2016-04-20 15:20:00,31.72,31.73,31.67,31.7,926720.0,31.72,31.73,31.67,31.7,926720.0
2016-04-20 15:30:00,31.71,31.72,31.64,31.67,984780.0,31.71,31.72,31.64,31.67,984780.0
2016-04-20 15:40:00,31.66,31.67,31.6,31.63,797940.0,31.66,31.67,31.6,31.63,797940.0
2016-04-20 15:50:00,31.62,31.69,31.62,31.65,2292320.0,31.62,31.69,31.62,31.65,2292320.0
2016-04-21 09:30:00,31.56,31.73,31.55,31.65,1886360.0,31.56,31.73,31.55,31.65,1886360.0
2016-04-21 09:40:00,31.64,31.67,31.53,31.53,1398920.0,31.64,31.67,31.53,31.53,1398920.0
2016-04-21 09:50:00,31.52,31.59,31.5,31.56,835800.0,31.52,31.59,31.5,31.56,835800.0
2016-04-21 10:00:00,31.56,31.62,31.54,31.6,899640.0,31.56,31.62,31.54,31.6,899640.0
2016-04-21 10:10:00,31.59,31.67,31.57,31.65,962860.0,31.59,31.67,31.57,31.65,962860.0
2016-04-21 10:20:00,31.65,31.79,31.65,31.74,1374400.0,31.65,31.79,31.65,31.74,1374400.0
2016-04-21 10:30:00,31.73,31.86,31.7,31.86,1038140.0,31.73,31.86,31.7,31.86,1038140.0
2016-04-21 10:40:00,31.86,31.88,31.81,31.83,1412740.0,31.86,31.88,31.81,31.83,1412740.0
2016-04-21 10:50:00,31.82,31.86,31.81,31.84,779580.0,31.82,31.86,31.81,31.84,779580.0
2016-04-21 11:00:00,31.84,31.89,31.82,31.85,684740.0,31.84,31.89,31.82,31.85,684740.0
2016-04-21 11:10:00,31.84,31.85,31.75,31.78,673700.0,31.84,31.85,31.75,31.78,673700.0
2016-04-21 11:20:00,31.79,31.84,31.76,31.78,478380.0,31.79,31.84,31.76,31.78,478380.0
2016-04-21 11:30:00,31.79,31.8,31.74,31.75,456380.0,31.79,31.8,31.74,31.75,456380.0
2016-04-21 11:40:00,31.74,31.76,31.68,31.69,895140.0,31.74,31.76,31.68,31.69,895140.0
2016-04-21 11:50:00,31.69,31.71,31.58,31.61,1457060.0,31.69,31.71,31.58,31.61,1457060.0
2016-04-21 12:00:00,31.59,31.61,31.55,31.59,800060.0,31.59,31.61,31.55,31.59,800060.0
2016-04-21 12:10:00,31.59,31.59,31.51,31.57,866260.0,31.59,31.59,31.51,31.57,866260.0
2016-04-21 12:20:00,31.57,31.63,31.56,31.58,1091000.0,31.57,31.63,31.56,31.58,1091000.0
2016-04-21 12:30:00,31.59,31.63,31.58,31.59,341640.0,31.59,31.63,31.58,31.59,341640.0
2016-04-21 12:40:00,31.59,31.67,31.58,31.61,453540.0,31.59,31.67,31.58,31.61,453540.0
2016-04-21 12:50:00,31.61,31.65,31.57,31.57,533720.0,31.61,31.65,31.57,31.57,533720.0
2016-04-21 13:00:00,31.57,31.63,31.57,31.6,430020.0,31.57,31.63,31.57,31.6,430020.0
2016-04-21 13:10:00,31.61,31.62,31.58,31.61,649520.0,31.61,31.62,31.58,31.61,649520.0
2016-04-21 13:20:00,31.62,31.67,31.62,31.64,744240.0,31.62,31.67,31.62,31.64,744240.0
2016-04-21 13:30:00,31.63,31.72,31.62,31.7,862160.0,31.63,31.72,31.62,31.7,862160.0
2016-04-21 13:40:00,31.7,31.71,31.62,31.64,868580.0,31.7,31.71,31.62,31.64,868580.0
2016-04-21 13:50:00,31.63,31.64,31.59,31.59,403640.0,31.63,31.64,31.59,31.59,403640.0
2016-04-21 14:00:00,31.59,31.62,31.54,31.58,699780.0,31.59,31.62,31.54,31.58,699780.0
2016-04-21 14:10:00,31.6,31.65,31.58,31.58,420600.0,31.6,31.65,31.58,31.58,420600.0
2016-04-21 14:20:00,31.59,31.61,31.58,31.59,525460.0,31.59,31.61,31.58,31.59,525460.0
2016-04-21 14:30:00,31.59,31.59,31.52,31.54,1374160.0,31.59,31.59,31.52,31.54,1374160.0
2016-04-21 14:40:00,31.55,31.6,31.53,31.55,943080.0,31.55,31.6,31.53,31.55,943080.0
2016-04-21 14:50:00,31.55,31.57,31.53,31.55,528020.0,31.55,31.57,31.53,31.55,528020.0
2016-04-21 15:00:00,31.55,31.59,31.54,31.55,1294000.0,31.55,31.59,31.54,31.55,1294000.0
2016-04-21 15:10:00,31.55,31.57,31.5,31.51,891000.0,31.55,31.57,31.5,31.51,891000.0
2016-04-21 15:20:00,31.51,31.52,31.43,31.46,1855860.0,31.51,31.52,31.43,31.46,1855860.0
2016-04-21 15:30:00,31.46,31.58,31.45,31.54,948780.0,31.46,31.58,31.45,31.54,948780.0
2016-04-21 15:40:00,31.55,31.58,31.54,31.57,1079720.0,31.55,31.58,31.54,31.57,1079720.0
2016-04-21 15:50:00,31.56,31.58,31.53,31.55,2317840.0,31.56,31.58,31.53,31.55,2317840.0
2016-04-22 09:30:00,31.18,31.41,31.13,31.22,4809500.0,31.18,31.41,31.13,31.22,4809500.0
2016-04-22 09:40:00,31.23,31.27,31.14,31.21,2531720.0,31.23,31.27,31.14,31.21,2531720.0
2016-04-22 09:50:00,31.21,31.25,31.15,31.19,2194720.0,31.21,31.25,31.15,31.19,2194720.0
2016-04-22 10:00:00,31.18,31.28,31.13,31.14,1650100.0,31.18,31.28,31.13,31.14,1650100.0
2016-04-22 10:10:00,31.14,31.15,30.88,30.89,3899480.0,31.14,31.15,30.88,30.89,3899480.0
2016-04-22 10:20:00,30.89,30.9,30.7,30.82,5813860.0,30.89,30.9,30.7,30.82,5813860.0
2016-04-22 10:30:00,30.81,30.87,30.73,30.74,2843520.0,30.81,30.87,30.73,30.74,2843520.0
2016-04-22 10:40:00,30.75,30.78,30.61,30.62,2591800.0,30.75,30.78,30.61,30.62,2591800.0
2016-04-22 10:50:00,30.6,30.73,30.58,30.71,2884540.0,30.6,30.73,30.58,30.71,2884540.0
2016-04-22 11:00:00,30.72,30.76,30.65,30.7,2038180.0,30.72,30.76,30.65,30.7,2038180.0
2016-04-22 11:10:00,30.7,30.73,30.63,30.68,1690620.0,30.7,30.73,30.63,30.68,1690620.0
2016-04-22 11:20:00,30.68,30.74,30.68,30.72,1233480.0,30.68,30.74,30.68,30.72,1233480.0
2016-04-22 11:30:00,30.72,30.82,30.72,30.77,1976740.0,30.72,30.82,30.72,30.77,1976740.0
2016-04-22 11:40:00,30.76,30.8,30.73,30.79,830920.0,30.76,30.8,30.73,30.79,830920.0
2016-04-22 11:50:00,30.78,30.81,30.73,30.8,1025880.0,30.78,30.81,30.73,30.8,1025880.0
2016-04-22 12:00:00,30.8,30.87,30.78,30.87,1464940.0,30.8,30.87,30.78,30.87,1464940.0
2016-04-22 12:10:00,30.87,30.88,30.78,30.8,1100060.0,30.87,30.88,30.78,30.8,1100060.0
2016-04-22 12:20:00,30.81,30.83,30.74,30.78,833920.0,30.81,30.83,30.74,30.78,833920.0
2016-04-22 12:30:00,30.78,30.84,30.75,30.84,1845880.0,30.78,30.84,30.75,30.84,1845880.0
2016-04-22 12:40:00,30.83,30.87,30.79,30.81,1387660.0,30.83,30.87,30.79,30.81,1387660.0
2016-04-22 12:50:00,30.81,30.88,30.8,30.88,1636940.0,30.81,30.88,30.8,30.88,1636940.0
2016-04-22 13:00:00,30.87,30.92,30.85,30.89,1105160.0,30.87,30.92,30.85,30.89,1105160.0
2016-04-22 13:10:00,30.89,30.93,30.88,30.9,983080.0,30.89,30.93,30.88,30.9,983080.0
2016-04-22 13:20:00,30.9,30.92,30.86,30.87,884720.0,30.9,30.92,30.86,30.87,884720.0
2016-04-22 13:30:00,30.87,30.91,30.85,30.91,820520.0,30.87,30.91,30.85,30.91,820520.0
2016-04-22 13:40:00,30.91,30.96,30.88,30.92,1456560.0,30.91,30.96,30.88,30.92,1456560.0
2016-04-22 13:50:00,30.91,30.96,30.91,30.93,911480.0,30.91,30.96,30.91,30.93,911480.0
2016-04-22 14:00:00,30.93,31.0,30.9,30.92,1287800.0,30.93,31.0,30.9,30.92,1287800.0
2016-04-22 14:10:00,30.91,30.98,30.91,30.97,831320.0,30.91,30.98,30.91,30.97,831320.0
2016-04-22 14:20:00,30.96,31.04,30.96,31.02,1422980.0,30.96,31.04,30.96,31.02,1422980.0
2016-04-22 14:30:00,31.03,31.08,31.02,31.05,1092780.0,31.03,31.08,31.02,31.05,1092780.0
2016-04-22 14:40:00,31.06,31.12,31.04,31.06,1453880.0,31.06,31.12,31.04,31.06,1453880.0
2016-04-22 14:50:00,31.06,31.09,31.04,31.07,822080.0,31.06,31.09,31.04,31.07,822080.0
2016-04-22 15:00:00,31.08,31.09,31.01,31.04,1497440.0,31.08,31.09,31.01,31.04,1497440.0
2016-04-22 15:10:00,31.04,31.09,31.02,31.04,1844580.0,31.04,31.09,31.02,31.04,1844580.0
2016-04-22 15:20:00,31.04,31.07,31.02,31.05,2013800.0,31.04,31.07,31.02,31.05,2013800.0
2016-04-22 15:30:00,31.06,31.09,30.99,31.0,1761440.0,31.06,31.09,30.99,31.0,1761440.0
2016-04-22 15:40:00,31.0,31.06,31.0,31.05,1904020.0,31.0,31.06,31.0,31.05,1904020.0
2016-04-22 15:50:00,31.04,31.08,30.99,31.03,4605360.0,31.04,31.08,30.99,31.03,4605360.0
2016-04-25 09:30:00,30.83,31.07,30.81,31.03,2918600.0,30.83,31.07,30.81,31.03,2918600.0
2016-04-25 09:40:00,31.02,31.09,30.96,31.0,1813520.0,31.02,31.09,30.96,31.0,1813520.0
2016-04-25 09:50:00,30.99,31.0,30.94,30.98,894080.0,30.99,31.0,30.94,30.98,894080.0
2016-04-25 10:00:00,30.97,31.05,30.97,31.01,1068740.0,30.97,31.05,30.97,31.01,1068740.0
2016-04-25 10:10:00,30.99,31.03,30.85,30.89,1530480.0,30.99,31.03,30.85,30.89,1530480.0
2016-04-25 10:20:00,30.89,30.96,30.88,30.93,471340.0,30.89,30.96,30.88,30.93,471340.0
2016-04-25 10:30:00,30.93,30.96,30.88,30.9,1106480.0,30.93,30.96,30.88,30.9,1106480.0
2016-04-25 10:40:00,30.91,30.99,30.89,30.93,1231420.0,30.91,30.99,30.89,30.93,1231420.0
2016-04-25 10:50:00,30.92,30.96,30.84,30.84,1090020.0,30.92,30.96,30.84,30.84,1090020.0
2016-04-25 11:00:00,30.85,30.9,30.84,30.87,698760.0,30.85,30.9,30.84,30.87,698760.0
2016-04-25 11:10:00,30.86,30.96,30.85,30.96,623380.0,30.86,30.96,30.85,30.96,623380.0
2016-04-25 11:20:00,30.96,31.0,30.96,30.97,568400.0,30.96,31.0,30.96,30.97,568400.0
2016-04-25 11:30:00,30.96,30.98,30.9,30.91,505160.0,30.96,30.98,30.9,30.91,505160.0
2016-04-25 11:40:00,30.91,30.98,30.91,30.92,537020.0,30.91,30.98,30.91,30.92,537020.0
2016-04-25 11:50:00,30.91,30.98,30.9,30.97,506060.0,30.91,30.98,30.9,30.97,506060.0
2016-04-25 12:00:00,30.98,31.04,30.96,31.04,673980.0,30.98,31.04,30.96,31.04,673980.0
2016-04-25 12:10:00,31.04,31.13,31.0,31.1,1895140.0,31.04,31.13,31.0,31.1,1895140.0
2016-04-25 12:20:00,31.1,31.14,31.09,31.13,1041320.0,31.1,31.14,31.09,31.13,1041320.0
2016-04-25 12:30:00,31.14,31.2,31.11,31.16,1303440.0,31.14,31.2,31.11,31.16,1303440.0
2016-04-25 12:40:00,31.15,31.22,31.15,31.22,613540.0,31.15,31.22,31.15,31.22,613540.0
2016-04-25 12:50:00,31.22,31.29,31.21,31.24,859300.0,31.22,31.29,31.21,31.24,859300.0
2016-04-25 13:00:00,31.24,31.27,31.19,31.19,669760.0,31.24,31.27,31.19,31.19,669760.0
2016-04-25 13:10:00,31.19,31.26,31.19,31.21,552240.0,31.19,31.26,31.19,31.21,552240.0
2016-04-25 13:20:00,31.22,31.26,31.19,31.25,370680.0,31.22,31.26,31.19,31.25,370680.0
2016-04-25 13:30:00,31.24,31.29,31.24,31.28,960540.0,31.24,31.29,31.24,31.28,960540.0
2016-04-25 13:40:00,31.28,31.29,31.24,31.29,789640.0,31.28,31.29,31.24,31.29,789640.0
2016-04-25 13:50:00,31.28,31.35,31.28,31.32,970700.0,31.28,31.35,31.28,31.32,970700.0
2016-04-25 14:00:00,31.32,31.33,31.25,31.26,596360.0,31.32,31.33,31.25,31.26,596360.0
2016-04-25 14:10:00,31.26,31.28,31.23,31.24,407920.0,31.26,31.28,31.23,31.24,407920.0
2016-04-25 14:20:00,31.24,31.27,31.2,31.26,666860.0,31.24,31.27,31.2,31.26,666860.0
2016-04-25 14:30:00,31.26,31.26,31.21,31.22,251080.0,31.26,31.26,31.21,31.22,251080.0
2016-04-25 14:40:00,31.22,31.24,31.19,31.2,510000.0,31.22,31.24,31.19,31.2,510000.0
2016-04-25 14:50:00,31.2,31.27,31.19,31.24,552540.0,31.2,31.27,31.19,31.24,552540.0
2016-04-25 15:00:00,31.24,31.26,31.19,31.2,339020.0,31.24,31.26,31.19,31.2,339020.0
2016-04-25 15:10:00,31.18,31.22,31.18,31.2,480120.0,31.18,31.22,31.18,31.2,480120.0
2016-04-25 15:20:00,31.2,31.21,31.12,31.14,720940.0,31.2,31.21,31.12,31.14,720940.0
2016-04-25 15:30:00,31.14,31.24,31.13,31.22,1323400.0,31.14,31.24,31.13,31.22,1323400.0
2016-04-25 15:40:00,31.22,31.23,31.18,31.2,748020.0,31.22,31.23,31.18,31.2,748020.0
2016-04-25 15:50:00,31.21,31.31,31.19,31.31,2583840.0,31.21,31.31,31.19,31.31,2583840.0
2016-04-26 09:30:00,31.31,31.34,31.02,31.13,3714160.0,31.31,31.34,31.02,31.13,3714160.0
2016-04-26 09:40:00,31.12,31.2,31.06,31.19,2090660.0,31.12,31.2,31.06,31.19,2090660.0
2016-04-26 09:50:00,31.2,31.22,31.13,31.19,882320.0,31.2,31.22,31.13,31.19,882320.0
2016-04-26 10:00:00,31.2,31.25,31.04,31.06,1991060.0,31.2,31.25,31.04,31.06,1991060.0
2016-04-26 10:10:00,31.07,31.11,31.03,31.04,922520.0,31.07,31.11,31.03,31.04,922520.0
2016-04-26 10:20:00,31.04,31.06,30.92,30.94,1370560.0,31.04,31.06,30.92,30.94,1370560.0
2016-04-26 10:30:00,30.94,31.04,30.92,30.99,891140.0,30.94,31.04,30.92,30.99,891140.0
2016-04-26 10:40:00,30.99,31.04,30.89,30.89,1036280.0,30.99,31.04,30.89,30.89,1036280.0
2016-04-26 10:50:00,30.9,30.92,30.83,30.86,1140160.0,30.9,30.92,30.83,30.86,1140160.0
2016-04-26 11:00:00,30.87,30.96,30.87,30.91,715620.0,30.87,30.96,30.87,30.91,715620.0
2016-04-26 11:10:00,30.91,30.95,30.88,30.89,443540.0,30.91,30.95,30.88,30.89,443540.0
2016-04-26 11:20:00,30.9,30.92,30.86,30.9,628420.0,30.9,30.92,30.86,30.9,628420.0
2016-04-26 11:30:00,30.9,30.9,30.84,30.86,680140.0,30.9,30.9,30.84,30.86,680140.0
2016-04-26 11:40:00,30.87,30.93,30.86,30.93,965800.0,30.87,30.93,30.86,30.93,965800.0
2016-04-26 11:50:00,30.93,30.96,30.91,30.94,825440.0,30.93,30.96,30.91,30.94,825440.0
2016-04-26 12:00:00,30.94,30.99,30.94,30.95,782980.0,30.94,30.99,30.94,30.95,782980.0
2016-04-26 12:10:00,30.97,31.0,30.95,30.96,714380.0,30.97,31.0,30.95,30.96,714380.0
2016-04-26 12:20:00,30.96,30.99,30.95,30.99,416960.0,30.96,30.99,30.95,30.99,416960.0
2016-04-26 12:30:00,31.0,31.0,30.93,30.94,454640.0,31.0,31.0,30.93,30.94,454640.0
2016-04-26 12:40:00,30.93,30.96,30.93,30.93,224880.0,30.93,30.96,30.93,30.93,224880.0
2016-04-26 12:50:00,30.93,30.96,30.92,30.93,288300.0,30.93,30.96,30.92,30.93,288300.0
2016-04-26 13:00:00,30.94,30.95,30.88,30.89,434360.0,30.94,30.95,30.88,30.89,434360.0
2016-04-26 13:10:00,30.9,30.94,30.89,30.94,702680.0,30.9,30.94,30.89,30.94,702680.0
2016-04-26 13:20:00,30.95,30.95,30.9,30.95,540280.0,30.95,30.95,30.9,30.95,540280.0
2016-04-26 13:30:00,30.94,30.97,30.93,30.94,247020.0,30.94,30.97,30.93,30.94,247020.0
2016-04-26 13:40:00,30.94,30.94,30.87,30.91,495940.0,30.94,30.94,30.87,30.91,495940.0
2016-04-26 13:50:00,30.91,30.93,30.87,30.91,327120.0,30.91,30.93,30.87,30.91,327120.0
2016-04-26 14:00:00,30.92,30.93,30.8,30.84,720900.0,30.92,30.93,30.8,30.84,720900.0
2016-04-26 14:10:00,30.84,30.9,30.83,30.89,535340.0,30.84,30.9,30.83,30.89,535340.0
2016-04-26 14:20:00,30.89,30.91,30.78,30.78,867020.0,30.89,30.91,30.78,30.78,867020.0
2016-04-26 14:30:00,30.79,30.85,30.77,30.85,1060920.0,30.79,30.85,30.77,30.85,1060920.0
2016-04-26 14:40:00,30.85,30.86,30.8,30.82,426560.0,30.85,30.86,30.8,30.82,426560.0
2016-04-26 14:50:00,30.82,30.83,30.74,30.79,1194560.0,30.82,30.83,30.74,30.79,1194560.0
2016-04-26 15:00:00,30.78,30.86,30.78,30.83,709860.0,30.78,30.86,30.78,30.83,709860.0
2016-04-26 15:10:00,30.83,30.84,30.78,30.81,588520.0,30.83,30.84,30.78,30.81,588520.0
2016-04-26 15:20:00,30.81,30.84,30.76,30.83,465360.0,30.81,30.84,30.76,30.83,465360.0
2016-04-26 15:30:00,30.83,30.88,30.81,30.84,1059580.0,30.83,30.88,30.81,30.84,1059580.0
2016-04-26 15:40:00,30.84,30.87,30.81,30.84,626200.0,30.84,30.87,30.81,30.84,626200.0
2016-04-26 15:50:00,30.84,30.86,30.81,30.84,2610040.0,30.84,30.86,30.81,30.84,2610040.0
2016-04-27 09:30:00,30.59,30.8,30.54,30.7,3323640.0,30.59,30.8,30.54,30.7,3323640.0
2016-04-27 09:40:00,30.73,30.75,30.54,30.57,2623320.0,30.73,30.75,30.54,30.57,2623320.0
2016-04-27 09:50:00,30.57,30.63,30.38,30.41,3539060.0,30.57,30.63,30.38,30.41,3539060.0
2016-04-27 10:00:00,30.42,30.45,30.29,30.33,2685720.0,30.42,30.45,30.29,30.33,2685720.0
2016-04-27 10:10:00,30.34,30.35,30.06,30.13,3847800.0,30.34,30.35,30.06,30.13,3847800.0
2016-04-27 10:20:00,30.13,30.25,30.13,30.23,2338460.0,30.13,30.25,30.13,30.23,2338460.0
2016-04-27 10:30:00,30.21,30.34,30.18,30.24,2377260.0,30.21,30.34,30.18,30.24,2377260.0
2016-04-27 10:40:00,30.23,30.24,30.1,30.13,1516160.0,30.23,30.24,30.1,30.13,1516160.0
2016-04-27 10:50:00,30.13,30.27,30.12,30.24,1430500.0,30.13,30.27,30.12,30.24,1430500.0
2016-04-27 11:00:00,30.24,30.3,30.23,30.28,1484360.0,30.24,30.3,30.23,30.28,1484360.0
2016-04-27 11:10:00,30.27,30.32,30.22,30.3,1175940.0,30.27,30.32,30.22,30.3,1175940.0
2016-04-27 11:20:00,30.31,30.39,30.3,30.39,1313880.0,30.31,30.39,30.3,30.39,1313880.0
2016-04-27 11:30:00,30.39,30.39,30.33,30.36,1169660.0,30.39,30.39,30.33,30.36,1169660.0
2016-04-27 11:40:00,30.36,30.37,30.28,30.35,847320.0,30.36,30.37,30.28,30.35,847320.0
2016-04-27 11:50:00,30.36,30.41,30.32,30.39,955300.0,30.36,30.41,30.32,30.39,955300.0
2016-04-27 12:00:00,30.37,30.39,30.35,30.39,653560.0,30.37,30.39,30.35,30.39,653560.0
2016-04-27 12:10:00,30.39,30.4,30.32,30.34,803140.0,30.39,30.4,30.32,30.34,803140.0
2016-04-27 12:20:00,30.34,30.42,30.32,30.39,507340.0,30.34,30.42,30.32,30.39,507340.0
2016-04-27 12:30:00,30.39,30.43,30.34,30.38,763740.0,30.39,30.43,30.34,30.38,763740.0
2016-04-27 12:40:00,30.38,30.39,30.34,30.36,709320.0,30.38,30.39,30.34,30.36,709320.0
2016-04-27 12:50:00,30.37,30.38,30.34,30.36,837280.0,30.37,30.38,30.34,30.36,837280.0
2016-04-27 13:00:00,30.36,30.36,30.26,30.27,405720.0,30.36,30.36,30.26,30.27,405720.0
2016-04-27 13:10:00,30.29,30.29,30.22,30.23,891780.0,30.29,30.29,30.22,30.23,891780.0
2016-04-27 13:20:00,30.23,30.23,30.16,30.17,1000880.0,30.23,30.23,30.16,30.17,1000880.0
2016-04-27 13:30:00,30.17,30.25,30.17,30.2,468680.0,30.17,30.25,30.17,30.2,468680.0
2016-04-27 13:40:00,30.2,30.24,30.2,30.23,521620.0,30.2,30.24,30.2,30.23,521620.0
2016-04-27 13:50:00,30.24,30.25,30.2,30.21,427720.0,30.24,30.25,30.2,30.21,427720.0
2016-04-27 14:00:00,30.2,30.32,30.15,30.3,1251320.0,30.2,30.32,30.15,30.3,1251320.0
2016-04-27 14:10:00,30.32,30.33,30.26,30.29,1094400.0,30.32,30.33,30.26,30.29,1094400.0
2016-04-27 14:20:00,30.29,30.31,30.22,30.27,756780.0,30.29,30.31,30.22,30.27,756780.0
2016-04-27 14:30:00,30.28,30.3,30.1,30.19,1742660.0,30.28,30.3,30.1,30.19,1742660.0
2016-04-27 14:40:00,30.19,30.22,30.13,30.18,629440.0,30.19,30.22,30.13,30.18,629440.0
2016-04-27 14:50:00,30.15,30.26,30.13,30.22,638960.0,30.15,30.26,30.13,30.22,638960.0
2016-04-27 15:00:00,30.23,30.34,30.22,30.32,1542300.0,30.23,30.34,30.22,30.32,1542300.0
2016-04-27 15:10:00,30.32,30.42,30.29,30.42,1595440.0,30.32,30.42,30.29,30.42,1595440.0
2016-04-27 15:20:00,30.41,30.45,30.35,30.39,2455740.0,30.41,30.45,30.35,30.39,2455740.0
2016-04-27 15:30:00,30.38,30.43,30.36,30.42,1538500.0,30.38,30.43,30.36,30.42,1538500.0
2016-04-27 15:40:00,30.41,30.43,30.36,30.42,1436680.0,30.41,30.43,30.36,30.42,1436680.0
2016-04-27 15:50:00,30.42,30.42,30.3,30.33,2859340.0,30.42,30.42,30.3,30.33,2859340.0
2016-04-28 09:30:00,30.78,31.16,30.73,31.15,6318820.0,30.78,31.16,30.73,31.15,6318820.0
2016-04-28 09:40:00,31.14,31.34,31.1,31.22,6231520.0,31.14,31.34,31.1,31.22,6231520.0
2016-04-28 09:50:00,31.22,31.24,31.04,31.04,2737420.0,31.22,31.24,31.04,31.04,2737420.0
2016-04-28 10:00:00,31.04,31.11,30.99,31.0,2149660.0,31.04,31.11,30.99,31.0,2149660.0
2016-04-28 10:10:00,31.0,31.12,30.99,31.12,1500300.0,31.0,31.12,30.99,31.12,1500300.0
2016-04-28 10:20:00,31.1,31.17,31.09,31.15,1254620.0,31.1,31.17,31.09,31.15,1254620.0
2016-04-28 10:30:00,31.15,31.22,31.11,31.17,1152280.0,31.15,31.22,31.11,31.17,1152280.0
2016-04-28 10:40:00,31.16,31.21,31.12,31.19,668880.0,31.16,31.21,31.12,31.19,668880.0
2016-04-28 10:50:00,31.19,31.19,31.11,31.13,1377720.0,31.19,31.19,31.11,31.13,1377720.0
2016-04-28 11:00:00,31.13,31.15,31.11,31.11,1020120.0,31.13,31.15,31.11,31.11,1020120.0
2016-04-28 11:10:00,31.11,31.14,31.06,31.07,1031660.0,31.11,31.14,31.06,31.07,1031660.0
2016-04-28 11:20:00,31.08,31.09,31.03,31.04,624760.0,31.08,31.09,31.03,31.04,624760.0
2016-04-28 11:30:00,31.04,31.11,31.04,31.09,1029340.0,31.04,31.11,31.04,31.09,1029340.0
2016-04-28 11:40:00,31.09,31.12,30.98,30.99,1907160.0,31.09,31.12,30.98,30.99,1907160.0
2016-04-28 11:50:00,30.99,31.04,30.98,31.03,840200.0,30.99,31.04,30.98,31.03,840200.0
2016-04-28 12:00:00,31.04,31.09,31.01,31.09,641280.0,31.04,31.09,31.01,31.09,641280.0
2016-04-28 12:10:00,31.09,31.1,31.04,31.04,811660.0,31.09,31.1,31.04,31.04,811660.0
2016-04-28 12:20:00,31.06,31.06,30.94,30.94,1344060.0,31.06,31.06,30.94,30.94,1344060.0
2016-04-28 12:30:00,30.94,30.99,30.91,30.98,1194140.0,30.94,30.99,30.91,30.98,1194140.0
2016-04-28 12:40:00,30.98,30.98,30.84,30.85,1566740.0,30.98,30.98,30.84,30.85,1566740.0
2016-04-28 12:50:00,30.85,30.94,30.82,30.88,1145840.0,30.85,30.94,30.82,30.88,1145840.0
2016-04-28 13:00:00,30.88,30.89,30.76,30.8,1337240.0,30.88,30.89,30.76,30.8,1337240.0
2016-04-28 13:10:00,30.79,30.79,30.65,30.66,2146820.0,30.79,30.79,30.65,30.66,2146820.0
2016-04-28 13:20:00,30.66,30.72,30.58,30.72,1762520.0,30.66,30.72,30.58,30.72,1762520.0
2016-04-28 13:30:00,30.7,30.72,30.66,30.68,1070420.0,30.7,30.72,30.66,30.68,1070420.0
2016-04-28 13:40:00,30.68,30.75,30.66,30.67,1154160.0,30.68,30.75,30.66,30.67,1154160.0
2016-04-28 13:50:00,30.67,30.72,30.59,30.61,1601400.0,30.67,30.72,30.59,30.61,1601400.0
2016-04-28 14:00:00,30.62,30.67,30.55,30.65,1873520.0,30.62,30.67,30.55,30.65,1873520.0
2016-04-28 14:10:00,30.65,30.66,30.6,30.63,1299800.0,30.65,30.66,30.6,30.63,1299800.0
2016-04-28 14:20:00,30.63,30.67,30.59,30.64,1062600.0,30.63,30.67,30.59,30.64,1062600.0
2016-04-28 14:30:00,30.65,30.67,30.54,30.54,1336920.0,30.65,30.67,30.54,30.54,1336920.0
2016-04-28 14:40:00,30.54,30.55,30.18,30.28,4393640.0,30.54,30.55,30.18,30.28,4393640.0
2016-04-28 14:50:00,30.26,30.42,30.25,30.41,2047660.0,30.26,30.42,30.25,30.41,2047660.0
2016-04-28 15:00:00,30.41,30.42,30.35,30.35,2061800.0,30.41,30.42,30.35,30.35,2061800.0
2016-04-28 15:10:00,30.35,30.6,30.21,30.25,2755000.0,30.35,30.6,30.21,30.25,2755000.0
2016-04-28 15:20:00,30.24,30.25,30.11,30.13,4012760.0,30.24,30.25,30.11,30.13,4012760.0
2016-04-28 15:30:00,30.14,30.25,30.14,30.22,3102400.0,30.14,30.25,30.14,30.22,3102400.0
2016-04-28 15:40:00,30.21,30.29,30.18,30.18,3737340.0,30.21,30.29,30.18,30.18,3737340.0
2016-04-28 15:50:00,30.18,30.21,29.96,30.16,7854800.0,30.18,30.21,29.96,30.16,7854800.0
2016-04-29 09:30:00,33.3,33.5,32.9,33.38,33239300.0,33.3,33.5,32.9,33.38,33239300.0
2016-04-29 09:40:00,33.37,33.45,32.94,33.01,11079940.0,33.37,33.45,32.94,33.01,11079940.0
2016-04-29 09:50:00,33.01,33.16,32.85,33.0,8980940.0,33.01,33.16,32.85,33.0,8980940.0
2016-04-29 10:00:00,33.0,33.15,32.95,33.08,6281300.0,33.0,33.15,32.95,33.08,6281300.0
2016-04-29 10:10:00,33.1,33.11,32.73,32.81,7558500.0,33.1,33.11,32.73,32.81,7558500.0
2016-04-29 10:20:00,32.82,33.08,32.8,33.05,4271800.0,32.82,33.08,32.8,33.05,4271800.0
2016-04-29 10:30:00,33.04,33.11,32.98,33.08,4674860.0,33.04,33.11,32.98,33.08,4674860.0
2016-04-29 10:40:00,33.09,33.09,32.94,33.02,3861600.0,33.09,33.09,32.94,33.02,3861600.0
2016-04-29 10:50:00,33.02,33.18,33.0,33.1,5126920.0,33.02,33.18,33.0,33.1,5126920.0
2016-04-29 11:00:00,33.09,33.14,32.94,33.12,3415780.0,33.09,33.14,32.94,33.12,3415780.0
2016-04-29 11:10:00,33.13,33.2,33.05,33.11,3019280.0,33.13,33.2,33.05,33.11,3019280.0
2016-04-29 11:20:00,33.1,33.11,32.93,32.95,2494280.0,33.1,33.11,32.93,32.95,2494280.0
2016-04-29 11:30:00,32.95,33.05,32.89,33.01,2415560.0,32.95,33.05,32.89,33.01,2415560.0
2016-04-29 11:40:00,33.0,33.01,32.83,32.95,2016360.0,33.0,33.01,32.83,32.95,2016360.0
2016-04-29 11:50:00,32.93,33.01,32.86,32.91,1653200.0,32.93,33.01,32.86,32.91,1653200.0
2016-04-29 12:00:00,32.9,32.92,32.78,32.82,2370080.0,32.9,32.92,32.78,32.82,2370080.0
2016-04-29 12:10:00,32.82,32.82,32.72,32.82,3088160.0,32.82,32.82,32.72,32.82,3088160.0
2016-04-29 12:20:00,32.81,32.87,32.75,32.79,1729760.0,32.81,32.87,32.75,32.79,1729760.0
2016-04-29 12:30:00,32.78,32.84,32.7,32.82,1425760.0,32.78,32.84,32.7,32.82,1425760.0
2016-04-29 12:40:00,32.81,32.95,32.8,32.94,1591060.0,32.81,32.95,32.8,32.94,1591060.0
2016-04-29 12:50:00,32.94,32.99,32.86,32.92,1286160.0,32.94,32.99,32.86,32.92,1286160.0
2016-04-29 13:00:00,32.93,33.0,32.89,33.0,1345160.0,32.93,33.0,32.89,33.0,1345160.0
2016-04-29 13:10:00,33.0,33.04,32.96,33.0,1543220.0,33.0,33.04,32.96,33.0,1543220.0
2016-04-29 13:20:00,33.0,33.01,32.9,32.91,907560.0,33.0,33.01,32.9,32.91,907560.0
2016-04-29 13:30:00,32.92,32.97,32.88,32.91,1071680.0,32.92,32.97,32.88,32.91,1071680.0
2016-04-29 13:40:00,32.92,32.92,32.81,32.85,1436760.0,32.92,32.92,32.81,32.85,1436760.0
2016-04-29 13:50:00,32.86,32.87,32.8,32.83,1359800.0,32.86,32.87,32.8,32.83,1359800.0
2016-04-29 14:00:00,32.82,32.86,32.73,32.74,1170580.0,32.82,32.86,32.73,32.74,1170580.0
2016-04-29 14:10:00,32.74,32.82,32.72,32.8,1195100.0,32.74,32.82,32.72,32.8,1195100.0
2016-04-29 14:20:00,32.8,32.87,32.78,32.84,1209260.0,32.8,32.87,32.78,32.84,1209260.0
2016-04-29 14:30:00,32.84,32.85,32.73,32.73,1308160.0,32.84,32.85,32.73,32.73,1308160.0
2016-04-29 14:40:00,32.73,32.87,32.7,32.85,2135780.0,32.73,32.87,32.7,32.85,2135780.0
2016-04-29 14:50:00,32.86,32.91,32.81,32.82,1785240.0,32.86,32.91,32.81,32.82,1785240.0
2016-04-29 15:00:00,32.82,32.88,32.78,32.85,1320780.0,32.82,32.88,32.78,32.85,1320780.0
2016-04-29 15:10:00,32.84,32.89,32.79,32.89,1348220.0,32.84,32.89,32.79,32.89,1348220.0
2016-04-29 15:20:00,32.89,32.95,32.84,32.84,2096240.0,32.89,32.95,32.84,32.84,2096240.0
2016-04-29 15:30:00,32.84,32.95,32.84,32.92,1962380.0,32.84,32.95,32.84,32.92,1962380.0
2016-04-29 15:40:00,32.92,33.02,32.92,32.97,3699740.0,32.92,33.02,32.92,32.97,3699740.0
2016-04-29 15:50:00,32.97,33.02,32.96,32.98,7979340.0,32.97,33.02,32.96,32.98,7979340.0
2016-05-02 09:30:00,33.2,33.52,33.1,33.51,8102000.0,33.2,33.52,33.1,33.51,8102000.0
2016-05-02 09:40:00,33.51,33.73,33.46,33.62,7799100.0,33.51,33.73,33.46,33.62,7799100.0
2016-05-02 09:50:00,33.61,33.76,33.54,33.56,4801460.0,33.61,33.76,33.54,33.56,4801460.0
2016-05-02 10:00:00,33.59,33.61,33.45,33.6,3105340.0,33.59,33.61,33.45,33.6,3105340.0
2016-05-02 10:10:00,33.6,33.69,33.52,33.68,2061440.0,33.6,33.69,33.52,33.68,2061440.0
2016-05-02 10:20:00,33.69,33.79,33.66,33.77,3431860.0,33.69,33.79,33.66,33.77,3431860.0
2016-05-02 10:30:00,33.77,33.82,33.66,33.69,2373860.0,33.77,33.82,33.66,33.69,2373860.0
2016-05-02 10:40:00,33.7,33.86,33.7,33.86,2487400.0,33.7,33.86,33.7,33.86,2487400.0
2016-05-02 10:50:00,33.86,33.89,33.7,33.73,3240220.0,33.86,33.89,33.7,33.73,3240220.0
2016-05-02 11:00:00,33.72,33.84,33.71,33.8,1601360.0,33.72,33.84,33.71,33.8,1601360.0
2016-05-02 11:10:00,33.8,33.84,33.74,33.8,2024540.0,33.8,33.84,33.74,33.8,2024540.0
2016-05-02 11:20:00,33.8,33.87,33.78,33.86,1631260.0,33.8,33.87,33.78,33.86,1631260.0
2016-05-02 11:30:00,33.86,33.88,33.8,33.88,1438800.0,33.86,33.88,33.8,33.88,1438800.0
2016-05-02 11:40:00,33.89,33.9,33.74,33.81,2049920.0,33.89,33.9,33.74,33.81,2049920.0
2016-05-02 11:50:00,33.82,33.84,33.72,33.73,1090460.0,33.82,33.84,33.72,33.73,1090460.0
2016-05-02 12:00:00,33.72,33.77,33.68,33.74,1467900.0,33.72,33.77,33.68,33.74,1467900.0
2016-05-02 12:10:00,33.75,33.81,33.73,33.78,826960.0,33.75,33.81,33.73,33.78,826960.0
2016-05-02 12:20:00,33.8,33.89,33.79,33.88,1383760.0,33.8,33.89,33.79,33.88,1383760.0
2016-05-02 12:30:00,33.88,33.93,33.85,33.91,1513640.0,33.88,33.93,33.85,33.91,1513640.0
2016-05-02 12:40:00,33.91,33.96,33.87,33.95,2137120.0,33.91,33.96,33.87,33.95,2137120.0
2016-05-02 12:50:00,33.94,33.98,33.88,33.93,1374480.0,33.94,33.98,33.88,33.93,1374480.0
2016-05-02 13:00:00,33.92,33.99,33.9,33.95,1676580.0,33.92,33.99,33.9,33.95,1676580.0
2016-05-02 13:10:00,33.96,34.05,33.95,34.0,2660100.0,33.96,34.05,33.95,34.0,2660100.0
2016-05-02 13:20:00,34.0,34.09,33.99,34.09,1845380.0,34.0,34.09,33.99,34.09,1845380.0
2016-05-02 13:30:00,34.09,34.22,34.09,34.17,3536860.0,34.09,34.22,34.09,34.17,3536860.0
2016-05-02 13:40:00,34.16,34.25,34.12,34.19,2244260.0,34.16,34.25,34.12,34.19,2244260.0
2016-05-02 13:50:00,34.18,34.19,34.1,34.11,1096560.0,34.18,34.19,34.1,34.11,1096560.0
2016-05-02 14:00:00,34.12,34.2,34.11,34.16,1450040.0,34.12,34.2,34.11,34.16,1450040.0
2016-05-02 14:10:00,34.16,34.24,34.16,34.19,1106100.0,34.16,34.24,34.16,34.19,1106100.0
2016-05-02 14:20:00,34.2,34.26,34.19,34.26,1823080.0,34.2,34.26,34.19,34.26,1823080.0
2016-05-02 14:30:00,34.25,34.27,34.14,34.14,2002420.0,34.25,34.27,34.14,34.14,2002420.0
2016-05-02 14:40:00,34.14,34.18,34.11,34.17,2243200.0,34.14,34.18,34.11,34.17,2243200.0
2016-05-02 14:50:00,34.16,34.2,34.13,34.19,1312800.0,34.16,34.2,34.13,34.19,1312800.0
2016-05-02 15:00:00,34.2,34.2,34.14,34.19,1485160.0,34.2,34.2,34.14,34.19,1485160.0
2016-05-02 15:10:00,34.2,34.21,34.14,34.14,2418020.0,34.2,34.21,34.14,34.14,2418020.0
2016-05-02 15:20:00,34.14,34.21,34.13,34.18,2117700.0,34.14,34.21,34.13,34.18,2117700.0
2016-05-02 15:30:00,34.18,34.24,34.15,34.24,2156680.0,34.18,34.24,34.15,34.24,2156680.0
2016-05-02 15:40:00,34.24,34.25,34.15,34.21,2677340.0,34.24,34.25,34.15,34.21,2677340.0
2016-05-02 15:50:00,34.21,34.23,34.16,34.2,6533640.0,34.21,34.23,34.16,34.2,6533640.0
2016-05-03 09:30:00,33.87,34.02,33.78,33.81,7764480.0,33.87,34.02,33.78,33.81,7764480.0
2016-05-03 09:40:00,33.81,33.96,33.65,33.65,5842620.0,33.81,33.96,33.65,33.65,5842620.0
2016-05-03 09:50:00,33.65,33.77,33.64,33.74,4839540.0,33.65,33.77,33.64,33.74,4839540.0
2016-05-03 10:00:00,33.74,33.81,33.62,33.8,3198280.0,33.74,33.81,33.62,33.8,3198280.0
2016-05-03 10:10:00,33.78,33.79,33.67,33.71,2904980.0,33.78,33.79,33.67,33.71,2904980.0
2016-05-03 10:20:00,33.71,33.77,33.7,33.72,1825160.0,33.71,33.77,33.7,33.72,1825160.0
2016-05-03 10:30:00,33.72,33.76,33.69,33.74,1893360.0,33.72,33.76,33.69,33.74,1893360.0
2016-05-03 10:40:00,33.73,33.8,33.68,33.73,3072200.0,33.73,33.8,33.68,33.73,3072200.0
2016-05-03 10:50:00,33.74,33.79,33.69,33.73,1878620.0,33.74,33.79,33.69,33.73,1878620.0
2016-05-03 11:00:00,33.73,33.81,33.69,33.79,2386220.0,33.73,33.81,33.69,33.79,2386220.0
2016-05-03 11:10:00,33.78,33.87,33.77,33.86,1993060.0,33.78,33.87,33.77,33.86,1993060.0
2016-05-03 11:20:00,33.87,33.92,33.82,33.87,2092100.0,33.87,33.92,33.82,33.87,2092100.0
2016-05-03 11:30:00,33.86,33.87,33.74,33.77,1359260.0,33.86,33.87,33.74,33.77,1359260.0
2016-05-03 11:40:00,33.77,33.79,33.73,33.78,1059600.0,33.77,33.79,33.73,33.78,1059600.0
2016-05-03 11:50:00,33.78,33.82,33.77,33.77,957260.0,33.78,33.82,33.77,33.77,957260.0
2016-05-03 12:00:00,33.77,33.81,33.74,33.79,797040.0,33.77,33.81,33.74,33.79,797040.0
2016-05-03 12:10:00,33.79,33.8,33.75,33.8,401940.0,33.79,33.8,33.75,33.8,401940.0
2016-05-03 12:20:00,33.78,33.81,33.76,33.79,316020.0,33.78,33.81,33.76,33.79,316020.0
2016-05-03 12:30:00,33.78,33.91,33.78,33.9,1131500.0,33.78,33.91,33.78,33.9,1131500.0
2016-05-03 12:40:00,33.88,33.91,33.87,33.9,1047980.0,33.88,33.91,33.87,33.9,1047980.0
2016-05-03 12:50:00,33.9,33.95,33.89,33.95,1064780.0,33.9,33.95,33.89,33.95,1064780.0
2016-05-03 13:00:00,33.95,33.95,33.87,33.92,898400.0,33.95,33.95,33.87,33.92,898400.0
2016-05-03 13:10:00,33.92,33.92,33.88,33.9,500700.0,33.92,33.92,33.88,33.9,500700.0
2016-05-03 13:20:00,33.91,33.94,33.89,33.91,550920.0,33.91,33.94,33.89,33.91,550920.0
2016-05-03 13:30:00,33.91,33.94,33.88,33.91,658700.0,33.91,33.94,33.88,33.91,658700.0
2016-05-03 13:40:00,33.92,33.93,33.88,33.89,911500.0,33.92,33.93,33.88,33.89,911500.0
2016-05-03 13:50:00,33.89,33.9,33.77,33.78,1290420.0,33.89,33.9,33.77,33.78,1290420.0
2016-05-03 14:00:00,33.79,33.8,33.7,33.73,1322060.0,33.79,33.8,33.7,33.73,1322060.0
2016-05-03 14:10:00,33.73,33.75,33.65,33.67,1820980.0,33.73,33.75,33.65,33.67,1820980.0
2016-05-03 14:20:00,33.67,33.7,33.62,33.65,1555500.0,33.67,33.7,33.62,33.65,1555500.0
2016-05-03 14:30:00,33.65,33.72,33.64,33.7,508600.0,33.65,33.72,33.64,33.7,508600.0
2016-05-03 14:40:00,33.68,33.71,33.64,33.64,1169680.0,33.68,33.71,33.64,33.64,1169680.0
2016-05-03 14:50:00,33.65,33.7,33.64,33.68,858160.0,33.65,33.7,33.64,33.68,858160.0
2016-05-03 15:00:00,33.68,33.73,33.66,33.71,766420.0,33.68,33.73,33.66,33.71,766420.0
2016-05-03 15:10:00,33.71,33.71,33.62,33.66,1396300.0,33.71,33.71,33.62,33.66,1396300.0
2016-05-03 15:20:00,33.66,33.68,33.59,33.66,1555560.0,33.66,33.68,33.59,33.66,1555560.0
2016-05-03 15:30:00,33.66,33.67,33.56,33.6,2022060.0,33.66,33.67,33.56,33.6,2022060.0
2016-05-03 15:40:00,33.6,33.62,33.55,33.59,2143480.0,33.6,33.62,33.55,33.59,2143480.0
2016-05-03 15:50:00,33.59,33.6,33.52,33.57,5195940.0,33.59,33.6,33.52,33.57,5195940.0
2016-05-04 09:30:00,33.13,33.39,33.11,33.3,5441360.0,33.13,33.39,33.11,33.3,5441360.0
2016-05-04 09:40:00,33.31,33.5,33.27,33.47,3654680.0,33.31,33.5,33.27,33.47,3654680.0
2016-05-04 09:50:00,33.46,33.48,33.33,33.41,2802160.0,33.46,33.48,33.33,33.41,2802160.0
2016-05-04 10:00:00,33.41,33.5,33.37,33.43,1751040.0,33.41,33.5,33.37,33.43,1751040.0
2016-05-04 10:10:00,33.44,33.46,33.28,33.33,4445340.0,33.44,33.46,33.28,33.33,4445340.0
2016-05-04 10:20:00,33.33,33.43,33.3,33.38,1321980.0,33.33,33.43,33.3,33.38,1321980.0
2016-05-04 10:30:00,33.36,33.46,33.32,33.46,1968420.0,33.36,33.46,33.32,33.46,1968420.0
2016-05-04 10:40:00,33.46,33.46,33.39,33.39,1005040.0,33.46,33.46,33.39,33.39,1005040.0
2016-05-04 10:50:00,33.38,33.44,33.35,33.44,1371580.0,33.38,33.44,33.35,33.44,1371580.0
2016-05-04 11:00:00,33.44,33.63,33.44,33.62,2472540.0,33.44,33.63,33.44,33.62,2472540.0
2016-05-04 11:10:00,33.62,33.62,33.47,33.52,1649820.0,33.62,33.62,33.47,33.52,1649820.0
2016-05-04 11:20:00,33.5,33.52,33.38,33.4,771920.0,33.5,33.52,33.38,33.4,771920.0
2016-05-04 11:30:00,33.39,33.48,33.35,33.46,790900.0,33.39,33.48,33.35,33.46,790900.0
2016-05-04 11:40:00,33.46,33.57,33.44,33.52,1178340.0,33.46,33.57,33.44,33.52,1178340.0
2016-05-04 11:50:00,33.51,33.52,33.44,33.48,645880.0,33.51,33.52,33.44,33.48,645880.0
2016-05-04 12:00:00,33.48,33.55,33.46,33.51,1433440.0,33.48,33.55,33.46,33.51,1433440.0
2016-05-04 12:10:00,33.52,33.61,33.5,33.53,910020.0,33.52,33.61,33.5,33.53,910020.0
2016-05-04 12:20:00,33.52,33.55,33.48,33.5,1328120.0,33.52,33.55,33.48,33.5,1328120.0
2016-05-04 12:30:00,33.49,33.51,33.42,33.43,634780.0,33.49,33.51,33.42,33.43,634780.0
2016-05-04 12:40:00,33.43,33.43,33.35,33.36,847820.0,33.43,33.43,33.35,33.36,847820.0
2016-05-04 12:50:00,33.37,33.38,33.33,33.33,837740.0,33.37,33.38,33.33,33.33,837740.0
2016-05-04 13:00:00,33.32,33.46,33.31,33.39,2079100.0,33.32,33.46,33.31,33.39,2079100.0
2016-05-04 13:10:00,33.38,33.54,33.36,33.52,2805800.0,33.38,33.54,33.36,33.52,2805800.0
2016-05-04 13:20:00,33.53,33.68,33.5,33.68,2844940.0,33.53,33.68,33.5,33.68,2844940.0
2016-05-04 13:30:00,33.65,33.7,33.64,33.68,2047780.0,33.65,33.7,33.64,33.68,2047780.0
2016-05-04 13:40:00,33.67,33.69,33.59,33.62,1594820.0,33.67,33.69,33.59,33.62,1594820.0
2016-05-04 13:50:00,33.64,33.66,33.61,33.62,1280600.0,33.64,33.66,33.61,33.62,1280600.0
2016-05-04 14:00:00,33.62,33.62,33.44,33.46,2378000.0,33.62,33.62,33.44,33.46,2378000.0
2016-05-04 14:10:00,33.47,33.52,33.4,33.52,1320420.0,33.47,33.52,33.4,33.52,1320420.0
2016-05-04 14:20:00,33.52,33.67,33.48,33.67,1769000.0,33.52,33.67,33.48,33.67,1769000.0
2016-05-04 14:30:00,33.67,33.68,33.64,33.66,1612060.0,33.67,33.68,33.64,33.66,1612060.0
2016-05-04 14:40:00,33.66,33.68,33.63,33.65,1156920.0,33.66,33.68,33.63,33.65,1156920.0
2016-05-04 14:50:00,33.64,33.66,33.56,33.57,1218280.0,33.64,33.66,33.56,33.57,1218280.0
2016-05-04 15:00:00,33.57,33.57,33.47,33.54,814140.0,33.57,33.57,33.47,33.54,814140.0
2016-05-04 15:10:00,33.55,33.57,33.49,33.5,1060800.0,33.55,33.57,33.49,33.5,1060800.0
2016-05-04 15:20:00,33.51,33.58,33.51,33.55,775680.0,33.51,33.58,33.51,33.55,775680.0
2016-05-04 15:30:00,33.55,33.59,33.51,33.57,969920.0,33.55,33.59,33.51,33.57,969920.0
2016-05-04 15:40:00,33.56,33.59,33.52,33.56,1450080.0,33.56,33.59,33.52,33.56,1450080.0
2016-05-04 15:50:00,33.56,33.59,33.49,33.55,3833360.0,33.56,33.59,33.49,33.55,3833360.0
2016-05-05 09:30:00,33.67,33.82,33.65,33.76,6046780.0,33.67,33.82,33.65,33.76,6046780.0
2016-05-05 09:40:00,33.75,33.77,33.7,33.74,1330320.0,33.75,33.77,33.7,33.74,1330320.0
2016-05-05 09:50:00,33.73,33.73,33.46,33.48,2959360.0,33.73,33.73,33.46,33.48,2959360.0
2016-05-05 10:00:00,33.47,33.6,33.46,33.52,3048840.0,33.47,33.6,33.46,33.52,3048840.0
2016-05-05 10:10:00,33.52,33.58,33.48,33.48,1144880.0,33.52,33.58,33.48,33.48,1144880.0
2016-05-05 10:20:00,33.48,33.52,33.32,33.39,2169480.0,33.48,33.52,33.32,33.39,2169480.0
2016-05-05 10:30:00,33.4,33.47,33.38,33.4,1539460.0,33.4,33.47,33.38,33.4,1539460.0
2016-05-05 10:40:00,33.41,33.5,33.38,33.47,1355920.0,33.41,33.5,33.38,33.47,1355920.0
2016-05-05 10:50:00,33.47,33.5,33.4,33.47,1251220.0,33.47,33.5,33.4,33.47,1251220.0
2016-05-05 11:00:00,33.46,33.49,33.36,33.41,790180.0,33.46,33.49,33.36,33.41,790180.0
2016-05-05 11:10:00,33.4,33.45,33.37,33.44,555420.0,33.4,33.45,33.37,33.44,555420.0
2016-05-05 11:20:00,33.43,33.45,33.33,33.34,888680.0,33.43,33.45,33.33,33.34,888680.0
2016-05-05 11:30:00,33.33,33.45,33.32,33.45,872460.0,33.33,33.45,33.32,33.45,872460.0
2016-05-05 11:40:00,33.45,33.47,33.34,33.39,1518660.0,33.45,33.47,33.34,33.39,1518660.0
2016-05-05 11:50:00,33.38,33.39,33.35,33.39,605400.0,33.38,33.39,33.35,33.39,605400.0
2016-05-05 12:00:00,33.4,33.41,33.3,33.31,1125480.0,33.4,33.41,33.3,33.31,1125480.0
2016-05-05 12:10:00,33.3,33.38,33.29,33.29,1110920.0,33.3,33.38,33.29,33.29,1110920.0
2016-05-05 12:20:00,33.29,33.33,33.27,33.28,708360.0,33.29,33.33,33.27,33.28,708360.0
2016-05-05 12:30:00,33.29,33.33,33.27,33.3,985200.0,33.29,33.33,33.27,33.3,985200.0
2016-05-05 12:40:00,33.31,33.33,33.26,33.28,1086980.0,33.31,33.33,33.26,33.28,1086980.0
2016-05-05 12:50:00,33.27,33.32,33.27,33.28,1097840.0,33.27,33.32,33.27,33.28,1097840.0
2016-05-05 13:00:00,33.28,33.31,33.2,33.21,1740680.0,33.28,33.31,33.2,33.21,1740680.0
2016-05-05 13:10:00,33.2,33.2,33.06,33.08,3176100.0,33.2,33.2,33.06,33.08,3176100.0
2016-05-05 13:20:00,33.08,33.08,32.9,32.96,5485400.0,33.08,33.08,32.9,32.96,5485400.0
2016-05-05 13:30:00,32.96,32.99,32.8,32.83,3118340.0,32.96,32.99,32.8,32.83,3118340.0
2016-05-05 13:40:00,32.84,32.95,32.8,32.88,3384120.0,32.84,32.95,32.8,32.88,3384120.0
2016-05-05 13:50:00,32.89,33.0,32.88,32.99,2694060.0,32.89,33.0,32.88,32.99,2694060.0
2016-05-05 14:00:00,32.99,33.06,32.94,33.05,2332960.0,32.99,33.06,32.94,33.05,2332960.0
2016-05-05 14:10:00,33.05,33.11,33.05,33.05,2038620.0,33.05,33.11,33.05,33.05,2038620.0
2016-05-05 14:20:00,33.05,33.12,33.05,33.06,889720.0,33.05,33.12,33.05,33.06,889720.0
2016-05-05 14:30:00,33.05,33.1,33.02,33.03,952000.0,33.05,33.1,33.02,33.03,952000.0
2016-05-05 14:40:00,33.03,33.09,33.0,33.0,1358460.0,33.03,33.09,33.0,33.0,1358460.0
2016-05-05 14:50:00,33.01,33.04,32.97,32.97,819260.0,33.01,33.04,32.97,32.97,819260.0
2016-05-05 15:00:00,32.95,33.0,32.91,32.95,926360.0,32.95,33.0,32.91,32.95,926360.0
2016-05-05 15:10:00,32.95,32.97,32.9,32.94,1185300.0,32.95,32.97,32.9,32.94,1185300.0
2016-05-05 15:20:00,32.94,33.02,32.93,33.02,1153080.0,32.94,33.02,32.93,33.02,1153080.0
2016-05-05 15:30:00,33.01,33.02,32.9,32.95,1952080.0,33.01,33.02,32.9,32.95,1952080.0
2016-05-05 15:40:00,32.95,32.99,32.91,32.93,1570360.0,32.95,32.99,32.91,32.93,1570360.0
2016-05-05 15:50:00,32.94,32.96,32.88,32.95,4756400.0,32.94,32.96,32.88,32.95,4756400.0
2016-05-06 09:30:00,32.8,33.06,32.8,33.02,4428760.0,32.8,33.06,32.8,33.02,4428760.0
2016-05-06 09:40:00,33.03,33.17,32.96,32.96,3039380.0,33.03,33.17,32.96,32.96,3039380.0
2016-05-06 09:50:00,32.96,33.02,32.85,32.92,1575020.0,32.96,33.02,32.85,32.92,1575020.0
2016-05-06 10:00:00,32.92,33.03,32.87,32.99,1274600.0,32.92,33.03,32.87,32.99,1274600.0
2016-05-06 10:10:00,33.01,33.03,32.91,32.96,863380.0,33.01,33.03,32.91,32.96,863380.0
2016-05-06 10:20:00,32.97,33.12,32.91,33.11,2502520.0,32.97,33.12,32.91,33.11,2502520.0
2016-05-06 10:30:00,33.1,33.19,33.05,33.1,2697840.0,33.1,33.19,33.05,33.1,2697840.0
2016-05-06 10:40:00,33.1,33.12,33.02,33.04,1430740.0,33.1,33.12,33.02,33.04,1430740.0
2016-05-06 10:50:00,33.04,33.1,33.03,33.04,1319660.0,33.04,33.1,33.03,33.04,1319660.0
2016-05-06 11:00:00,33.04,33.1,33.01,33.08,1359260.0,33.04,33.1,33.01,33.08,1359260.0
2016-05-06 11:10:00,33.08,33.17,33.08,33.14,1132840.0,33.08,33.17,33.08,33.14,1132840.0
2016-05-06 11:20:00,33.14,33.16,33.1,33.14,672840.0,33.14,33.16,33.1,33.14,672840.0
2016-05-06 11:30:00,33.14,33.18,33.13,33.16,1188040.0,33.14,33.18,33.13,33.16,1188040.0
2016-05-06 11:40:00,33.16,33.18,33.15,33.17,1161260.0,33.16,33.18,33.15,33.17,1161260.0
2016-05-06 11:50:00,33.15,33.17,33.1,33.11,466620.0,33.15,33.17,33.1,33.11,466620.0
2016-05-06 12:00:00,33.11,33.11,33.06,33.08,578880.0,33.11,33.11,33.06,33.08,578880.0
2016-05-06 12:10:00,33.07,33.09,33.06,33.07,649260.0,33.07,33.09,33.06,33.07,649260.0
2016-05-06 12:20:00,33.07,33.13,33.06,33.12,669480.0,33.07,33.13,33.06,33.12,669480.0
2016-05-06 12:30:00,33.13,33.18,33.11,33.18,638980.0,33.13,33.18,33.11,33.18,638980.0
2016-05-06 12:40:00,33.16,33.23,33.15,33.22,968940.0,33.16,33.23,33.15,33.22,968940.0
2016-05-06 12:50:00,33.22,33.3,33.21,33.28,1080760.0,33.22,33.3,33.21,33.28,1080760.0
2016-05-06 13:00:00,33.28,33.43,33.28,33.42,2308660.0,33.28,33.43,33.28,33.42,2308660.0
2016-05-06 13:10:00,33.42,33.49,33.41,33.49,2551560.0,33.42,33.49,33.41,33.49,2551560.0
2016-05-06 13:20:00,33.49,33.52,33.45,33.46,3124980.0,33.49,33.52,33.45,33.46,3124980.0
2016-05-06 13:30:00,33.46,33.49,33.4,33.43,1226820.0,33.46,33.49,33.4,33.43,1226820.0
2016-05-06 13:40:00,33.44,33.45,33.4,33.42,834180.0,33.44,33.45,33.4,33.42,834180.0
2016-05-06 13:50:00,33.43,33.55,33.42,33.54,1212140.0,33.43,33.55,33.42,33.54,1212140.0
2016-05-06 14:00:00,33.54,33.61,33.52,33.59,2001340.0,33.54,33.61,33.52,33.59,2001340.0
2016-05-06 14:10:00,33.6,33.61,33.51,33.52,1478800.0,33.6,33.61,33.51,33.52,1478800.0
2016-05-06 14:20:00,33.52,33.54,33.5,33.51,918680.0,33.52,33.54,33.5,33.51,918680.0
2016-05-06 14:30:00,33.51,33.59,33.47,33.59,1326580.0,33.51,33.59,33.47,33.59,1326580.0
2016-05-06 14:40:00,33.58,33.6,33.54,33.56,883780.0,33.58,33.6,33.54,33.56,883780.0
2016-05-06 14:50:00,33.56,33.85,33.55,33.6,2187540.0,33.56,33.85,33.55,33.6,2187540.0
2016-05-06 15:00:00,33.61,33.67,33.59,33.59,1999300.0,33.61,33.67,33.59,33.59,1999300.0
2016-05-06 15:10:00,33.6,33.62,33.57,33.6,1085420.0,33.6,33.62,33.57,33.6,1085420.0
2016-05-06 15:20:00,33.6,33.63,33.57,33.62,1053920.0,33.6,33.63,33.57,33.62,1053920.0
2016-05-06 15:30:00,33.62,33.63,33.57,33.58,1279440.0,33.62,33.63,33.57,33.58,1279440.0
2016-05-06 15:40:00,33.59,33.59,33.57,33.58,1670280.0,33.59,33.59,33.57,33.58,1670280.0
2016-05-06 15:50:00,33.58,33.72,33.58,33.7,5990960.0,33.58,33.72,33.58,33.7,5990960.0
2016-05-09 09:30:00,33.7,33.86,33.66,33.77,4754640.0,33.7,33.86,33.66,33.77,4754640.0
2016-05-09 09:40:00,33.77,33.78,33.57,33.7,2667740.0,33.77,33.78,33.57,33.7,2667740.0
2016-05-09 09:50:00,33.72,33.85,33.68,33.83,2080580.0,33.72,33.85,33.68,33.83,2080580.0
2016-05-09 10:00:00,33.82,33.83,33.71,33.79,1494780.0,33.82,33.83,33.71,33.79,1494780.0
2016-05-09 10:10:00,33.81,33.86,33.74,33.84,1207100.0,33.81,33.86,33.74,33.84,1207100.0
2016-05-09 10:20:00,33.83,33.85,33.73,33.76,1929840.0,33.83,33.85,33.73,33.76,1929840.0
2016-05-09 10:30:00,33.75,33.77,33.68,33.75,2301200.0,33.75,33.77,33.68,33.75,2301200.0
2016-05-09 10:40:00,33.75,33.79,33.73,33.76,888760.0,33.75,33.79,33.73,33.76,888760.0
2016-05-09 10:50:00,33.75,33.81,33.75,33.81,698240.0,33.75,33.81,33.75,33.81,698240.0
2016-05-09 11:00:00,33.8,33.92,33.79,33.88,1729040.0,33.8,33.92,33.79,33.88,1729040.0
2016-05-09 11:10:00,33.88,33.91,33.86,33.89,1618060.0,33.88,33.91,33.86,33.89,1618060.0
2016-05-09 11:20:00,33.89,33.97,33.89,33.93,1505880.0,33.89,33.97,33.89,33.93,1505880.0
2016-05-09 11:30:00,33.92,33.93,33.86,33.9,858860.0,33.92,33.93,33.86,33.9,858860.0
2016-05-09 11:40:00,33.89,33.93,33.85,33.92,477860.0,33.89,33.93,33.85,33.92,477860.0
2016-05-09 11:50:00,33.93,33.99,33.91,33.95,1245320.0,33.93,33.99,33.91,33.95,1245320.0
2016-05-09 12:00:00,33.95,33.99,33.93,33.96,613620.0,33.95,33.99,33.93,33.96,613620.0
2016-05-09 12:10:00,33.95,34.0,33.93,33.97,547060.0,33.95,34.0,33.93,33.97,547060.0
2016-05-09 12:20:00,33.97,34.15,33.95,34.14,3001820.0,33.97,34.15,33.95,34.14,3001820.0
2016-05-09 12:30:00,34.13,34.2,34.11,34.19,2264900.0,34.13,34.2,34.11,34.19,2264900.0
2016-05-09 12:40:00,34.19,34.23,34.13,34.14,1703220.0,34.19,34.23,34.13,34.14,1703220.0
2016-05-09 12:50:00,34.14,34.17,34.09,34.14,1220460.0,34.14,34.17,34.09,34.14,1220460.0
2016-05-09 13:00:00,34.14,34.18,34.11,34.18,1066460.0,34.14,34.18,34.11,34.18,1066460.0
2016-05-09 13:10:00,34.18,34.22,34.13,34.15,1343800.0,34.18,34.22,34.13,34.15,1343800.0
2016-05-09 13:20:00,34.15,34.19,34.13,34.19,807140.0,34.15,34.19,34.13,34.19,807140.0
2016-05-09 13:30:00,34.19,34.31,34.19,34.27,3067140.0,34.19,34.31,34.19,34.27,3067140.0
2016-05-09 13:40:00,34.27,34.35,34.24,34.32,1591280.0,34.27,34.35,34.24,34.32,1591280.0
2016-05-09 13:50:00,34.32,34.34,34.19,34.19,1399020.0,34.32,34.34,34.19,34.19,1399020.0
2016-05-09 14:00:00,34.18,34.21,34.15,34.18,1090660.0,34.18,34.21,34.15,34.18,1090660.0
2016-05-09 14:10:00,34.17,34.2,34.15,34.18,656640.0,34.17,34.2,34.15,34.18,656640.0
2016-05-09 14:20:00,34.18,34.18,34.14,34.15,979800.0,34.18,34.18,34.14,34.15,979800.0
2016-05-09 14:30:00,34.15,34.2,34.12,34.2,1211120.0,34.15,34.2,34.12,34.2,1211120.0
2016-05-09 14:40:00,34.19,34.2,34.14,34.2,826120.0,34.19,34.2,34.14,34.2,826120.0
2016-05-09 14:50:00,34.2,34.27,34.2,34.22,900100.0,34.2,34.27,34.2,34.22,900100.0
2016-05-09 15:00:00,34.22,34.24,34.17,34.19,1146380.0,34.22,34.24,34.17,34.19,1146380.0
2016-05-09 15:10:00,34.19,34.22,34.14,34.15,931060.0,34.19,34.22,34.14,34.15,931060.0
2016-05-09 15:20:00,34.16,34.18,34.1,34.11,824440.0,34.16,34.18,34.1,34.11,824440.0
2016-05-09 15:30:00,34.1,34.13,34.01,34.03,1580740.0,34.1,34.13,34.01,34.03,1580740.0
2016-05-09 15:40:00,34.03,34.06,33.98,33.99,1510080.0,34.03,34.06,33.98,33.99,1510080.0
2016-05-09 15:50:00,33.99,34.02,33.94,33.99,3630020.0,33.99,34.02,33.94,33.99,3630020.0
2016-05-10 09:30:00,34.7,34.95,34.68,34.8,13871100.0,34.7,34.95,34.68,34.8,13871100.0
2016-05-10 09:40:00,34.83,34.99,34.76,34.93,6679920.0,34.83,34.99,34.76,34.93,6679920.0
2016-05-10 09:50:00,34.92,34.96,34.88,34.93,2928100.0,34.92,34.96,34.88,34.93,2928100.0
2016-05-10 10:00:00,34.93,35.07,34.91,34.99,6099640.0,34.93,35.07,34.91,34.99,6099640.0
2016-05-10 10:10:00,34.99,35.04,34.88,34.93,2787800.0,34.99,35.04,34.88,34.93,2787800.0
2016-05-10 10:20:00,34.92,34.95,34.81,34.91,2621740.0,34.92,34.95,34.81,34.91,2621740.0
2016-05-10 10:30:00,34.92,34.94,34.88,34.92,1615720.0,34.92,34.94,34.88,34.92,1615720.0
2016-05-10 10:40:00,34.92,34.94,34.88,34.92,1446160.0,34.92,34.94,34.88,34.92,1446160.0
2016-05-10 10:50:00,34.91,34.94,34.89,34.91,1669780.0,34.91,34.94,34.89,34.91,1669780.0
2016-05-10 11:00:00,34.9,34.92,34.85,34.88,2410740.0,34.9,34.92,34.85,34.88,2410740.0
2016-05-10 11:10:00,34.88,34.91,34.85,34.87,1818800.0,34.88,34.91,34.85,34.87,1818800.0
2016-05-10 11:20:00,34.87,34.87,34.8,34.81,2171880.0,34.87,34.87,34.8,34.81,2171880.0
2016-05-10 11:30:00,34.8,34.87,34.79,34.86,1240900.0,34.8,34.87,34.79,34.86,1240900.0
2016-05-10 11:40:00,34.85,34.93,34.83,34.91,1559040.0,34.85,34.93,34.83,34.91,1559040.0
2016-05-10 11:50:00,34.92,34.96,34.89,34.95,1462360.0,34.92,34.96,34.89,34.95,1462360.0
2016-05-10 12:00:00,34.95,35.01,34.9,34.92,2625920.0,34.95,35.01,34.9,34.92,2625920.0
2016-05-10 12:10:00,34.91,35.0,34.91,34.96,1418820.0,34.91,35.0,34.91,34.96,1418820.0
2016-05-10 12:20:00,34.96,34.99,34.93,34.98,683620.0,34.96,34.99,34.93,34.98,683620.0
2016-05-10 12:30:00,34.98,35.01,34.96,34.96,1487160.0,34.98,35.01,34.96,34.96,1487160.0
2016-05-10 12:40:00,34.97,35.01,34.95,35.0,957260.0,34.97,35.01,34.95,35.0,957260.0
2016-05-10 12:50:00,35.0,35.0,34.94,34.95,1408460.0,35.0,35.0,34.94,34.95,1408460.0
2016-05-10 13:00:00,34.95,35.0,34.92,34.96,679240.0,34.95,35.0,34.92,34.96,679240.0
2016-05-10 13:10:00,34.96,34.98,34.91,34.94,1030360.0,34.96,34.98,34.91,34.94,1030360.0
2016-05-10 13:20:00,34.95,34.99,34.94,34.96,754540.0,34.95,34.99,34.94,34.96,754540.0
2016-05-10 13:30:00,34.96,34.98,34.94,34.96,696260.0,34.96,34.98,34.94,34.96,696260.0
2016-05-10 13:40:00,34.97,35.09,34.96,35.07,1955660.0,34.97,35.09,34.96,35.07,1955660.0
2016-05-10 13:50:00,35.07,35.1,35.03,35.03,1329920.0,35.07,35.1,35.03,35.03,1329920.0
2016-05-10 14:00:00,35.04,35.07,35.02,35.06,1679280.0,35.04,35.07,35.02,35.06,1679280.0
2016-05-10 14:10:00,35.06,35.08,35.02,35.05,1247520.0,35.06,35.08,35.02,35.05,1247520.0
2016-05-10 14:20:00,35.05,35.06,35.01,35.05,1100540.0,35.05,35.06,35.01,35.05,1100540.0
2016-05-10 14:30:00,35.05,35.07,35.02,35.05,966920.0,35.05,35.07,35.02,35.05,966920.0
2016-05-10 14:40:00,35.05,35.06,35.02,35.03,1025160.0,35.05,35.06,35.02,35.03,1025160.0
2016-05-10 14:50:00,35.02,35.05,35.0,35.02,1390540.0,35.02,35.05,35.0,35.02,1390540.0
2016-05-10 15:00:00,35.02,35.07,35.02,35.06,1643420.0,35.02,35.07,35.02,35.06,1643420.0
2016-05-10 15:10:00,35.06,35.07,35.0,35.0,1524580.0,35.06,35.07,35.0,35.0,1524580.0
2016-05-10 15:20:00,35.0,35.05,34.99,35.05,1306480.0,35.0,35.05,34.99,35.05,1306480.0
2016-05-10 15:30:00,35.05,35.08,35.01,35.05,1533280.0,35.05,35.08,35.01,35.05,1533280.0
2016-05-10 15:40:00,35.05,35.16,35.04,35.15,3759240.0,35.05,35.16,35.04,35.15,3759240.0
2016-05-10 15:50:00,35.15,35.23,35.13,35.15,8103460.0,35.15,35.23,35.13,35.15,8103460.0
2016-05-11 09:30:00,35.29,35.37,35.11,35.23,10259480.0,35.29,35.37,35.11,35.23,10259480.0
2016-05-11 09:40:00,35.24,35.3,35.08,35.19,5562000.0,35.24,35.3,35.08,35.19,5562000.0
2016-05-11 09:50:00,35.2,35.25,35.13,35.24,3474940.0,35.2,35.25,35.13,35.24,3474940.0
2016-05-11 10:00:00,35.23,35.43,35.21,35.42,4107640.0,35.23,35.43,35.21,35.42,4107640.0
2016-05-11 10:10:00,35.42,35.47,35.39,35.46,3261260.0,35.42,35.47,35.39,35.46,3261260.0
2016-05-11 10:20:00,35.45,35.51,35.4,35.5,3120120.0,35.45,35.51,35.4,35.5,3120120.0
2016-05-11 10:30:00,35.5,35.63,35.49,35.56,5021980.0,35.5,35.63,35.49,35.56,5021980.0
2016-05-11 10:40:00,35.55,35.57,35.5,35.55,2455120.0,35.55,35.57,35.5,35.55,2455120.0
2016-05-11 10:50:00,35.55,35.57,35.38,35.47,4414340.0,35.55,35.57,35.38,35.47,4414340.0
2016-05-11 11:00:00,35.46,35.5,35.41,35.5,2278300.0,35.46,35.5,35.41,35.5,2278300.0
2016-05-11 11:10:00,35.49,35.56,35.46,35.48,1536300.0,35.49,35.56,35.46,35.48,1536300.0
2016-05-11 11:20:00,35.49,35.61,35.45,35.56,2052820.0,35.49,35.61,35.45,35.56,2052820.0
2016-05-11 11:30:00,35.57,35.62,35.55,35.59,2132080.0,35.57,35.62,35.55,35.59,2132080.0
2016-05-11 11:40:00,35.58,35.63,35.56,35.6,1578020.0,35.58,35.63,35.56,35.6,1578020.0
2016-05-11 11:50:00,35.61,35.75,35.6,35.74,2436140.0,35.61,35.75,35.6,35.74,2436140.0
2016-05-11 12:00:00,35.72,35.82,35.71,35.81,2512740.0,35.72,35.82,35.71,35.81,2512740.0
2016-05-11 12:10:00,35.81,35.85,35.77,35.84,2010580.0,35.81,35.85,35.77,35.84,2010580.0
2016-05-11 12:20:00,35.84,35.85,35.76,35.85,2109740.0,35.84,35.85,35.76,35.85,2109740.0
2016-05-11 12:30:00,35.84,35.89,35.83,35.87,1623900.0,35.84,35.89,35.83,35.87,1623900.0
2016-05-11 12:40:00,35.87,35.89,35.84,35.85,1626440.0,35.87,35.89,35.84,35.85,1626440.0
2016-05-11 12:50:00,35.85,35.85,35.77,35.84,1620860.0,35.85,35.85,35.77,35.84,1620860.0
2016-05-11 13:00:00,35.85,35.85,35.77,35.78,1053820.0,35.85,35.85,35.77,35.78,1053820.0
2016-05-11 13:10:00,35.77,35.79,35.72,35.72,1634860.0,35.77,35.79,35.72,35.72,1634860.0
2016-05-11 13:20:00,35.74,35.74,35.64,35.71,2155720.0,35.74,35.74,35.64,35.71,2155720.0
2016-05-11 13:30:00,35.72,35.74,35.64,35.72,1127420.0,35.72,35.74,35.64,35.72,1127420.0
2016-05-11 13:40:00,35.71,35.8,35.65,35.8,1165580.0,35.71,35.8,35.65,35.8,1165580.0
2016-05-11 13:50:00,35.79,35.82,35.74,35.79,1374160.0,35.79,35.82,35.74,35.79,1374160.0
2016-05-11 14:00:00,35.79,35.79,35.68,35.68,1054380.0,35.79,35.79,35.68,35.68,1054380.0
2016-05-11 14:10:00,35.69,35.78,35.68,35.77,1155500.0,35.69,35.78,35.68,35.77,1155500.0
2016-05-11 14:20:00,35.76,35.95,35.76,35.94,3580020.0,35.76,35.95,35.76,35.94,3580020.0
2016-05-11 14:30:00,35.93,35.94,35.88,35.9,2722860.0,35.93,35.94,35.88,35.9,2722860.0
2016-05-11 14:40:00,35.9,35.91,35.7,35.71,3030500.0,35.9,35.91,35.7,35.71,3030500.0
2016-05-11 14:50:00,35.71,35.77,35.68,35.77,3168820.0,35.71,35.77,35.68,35.77,3168820.0
2016-05-11 15:00:00,35.78,35.86,35.74,35.86,2766120.0,35.78,35.86,35.74,35.86,2766120.0
2016-05-11 15:10:00,35.85,35.86,35.76,35.77,1940260.0,35.85,35.86,35.76,35.77,1940260.0
2016-05-11 15:20:00,35.75,35.76,35.71,35.73,6407240.0,35.75,35.76,35.71,35.73,6407240.0
2016-05-11 15:30:00,35.73,35.8,35.62,35.62,3146180.0,35.73,35.8,35.62,35.62,3146180.0
2016-05-11 15:40:00,35.62,35.73,35.57,35.66,4283840.0,35.62,35.73,35.57,35.66,4283840.0
2016-05-11 15:50:00,35.66,35.71,35.62,35.67,5493900.0,35.66,35.71,35.62,35.67,5493900.0
2016-05-12 09:30:00,35.87,35.98,35.75,35.93,8119840.0,35.87,35.98,35.75,35.93,8119840.0
2016-05-12 09:40:00,35.94,36.06,35.84,36.01,5941720.0,35.94,36.06,35.84,36.01,5941720.0
2016-05-12 09:50:00,36.02,36.05,35.81,35.84,4190680.0,36.02,36.05,35.81,35.84,4190680.0
2016-05-12 10:00:00,35.84,35.87,35.67,35.73,4090760.0,35.84,35.87,35.67,35.73,4090760.0
2016-05-12 10:10:00,35.73,35.9,35.72,35.79,2760300.0,35.73,35.9,35.72,35.79,2760300.0
2016-05-12 10:20:00,35.79,35.88,35.77,35.79,1564320.0,35.79,35.88,35.77,35.79,1564320.0
2016-05-12 10:30:00,35.79,35.84,35.72,35.8,1928720.0,35.79,35.84,35.72,35.8,1928720.0
2016-05-12 10:40:00,35.8,35.82,35.61,35.62,3217800.0,35.8,35.82,35.61,35.62,3217800.0
2016-05-12 10:50:00,35.63,35.75,35.61,35.71,1695500.0,35.63,35.75,35.61,35.71,1695500.0
2016-05-12 11:00:00,35.71,35.73,35.64,35.68,1072360.0,35.71,35.73,35.64,35.68,1072360.0
2016-05-12 11:10:00,35.69,35.7,35.58,35.64,1903040.0,35.69,35.7,35.58,35.64,1903040.0
2016-05-12 11:20:00,35.64,35.75,35.61,35.75,1905800.0,35.64,35.75,35.61,35.75,1905800.0
2016-05-12 11:30:00,35.74,35.8,35.71,35.8,1604660.0,35.74,35.8,35.71,35.8,1604660.0
2016-05-12 11:40:00,35.79,35.82,35.72,35.79,770440.0,35.79,35.82,35.72,35.79,770440.0
2016-05-12 11:50:00,35.79,35.82,35.68,35.69,672500.0,35.79,35.82,35.68,35.69,672500.0
2016-05-12 12:00:00,35.69,35.76,35.64,35.75,1147760.0,35.69,35.76,35.64,35.75,1147760.0
2016-05-12 12:10:00,35.75,35.76,35.7,35.7,407920.0,35.75,35.76,35.7,35.7,407920.0
2016-05-12 12:20:00,35.7,35.75,35.68,35.72,429400.0,35.7,35.75,35.68,35.72,429400.0
2016-05-12 12:30:00,35.74,35.75,35.71,35.72,465680.0,35.74,35.75,35.71,35.72,465680.0
2016-05-12 12:40:00,35.73,35.79,35.71,35.78,809600.0,35.73,35.79,35.71,35.78,809600.0
2016-05-12 12:50:00,35.78,35.85,35.78,35.81,1678620.0,35.78,35.85,35.78,35.81,1678620.0
2016-05-12 13:00:00,35.82,35.88,35.77,35.82,1082160.0,35.82,35.88,35.77,35.82,1082160.0
2016-05-12 13:10:00,35.81,35.84,35.76,35.77,649860.0,35.81,35.84,35.76,35.77,649860.0
2016-05-12 13:20:00,35.79,35.81,35.76,35.79,252960.0,35.79,35.81,35.76,35.79,252960.0
2016-05-12 13:30:00,35.77,35.81,35.7,35.76,644620.0,35.77,35.81,35.7,35.76,644620.0
2016-05-12 13:40:00,35.76,35.82,35.74,35.77,584100.0,35.76,35.82,35.74,35.77,584100.0
2016-05-12 13:50:00,35.78,35.88,35.78,35.86,944920.0,35.78,35.88,35.78,35.86,944920.0
2016-05-12 14:00:00,35.87,35.94,35.84,35.93,1448040.0,35.87,35.94,35.84,35.93,1448040.0
2016-05-12 14:10:00,35.92,35.98,35.9,35.94,1566220.0,35.92,35.98,35.9,35.94,1566220.0
2016-05-12 14:20:00,35.94,36.02,35.94,35.99,1914680.0,35.94,36.02,35.94,35.99,1914680.0
2016-05-12 14:30:00,35.99,36.01,35.95,35.99,1172940.0,35.99,36.01,35.95,35.99,1172940.0
2016-05-12 14:40:00,35.99,36.12,35.97,36.11,2394320.0,35.99,36.12,35.97,36.11,2394320.0
2016-05-12 14:50:00,36.12,36.12,36.03,36.03,1574680.0,36.12,36.12,36.03,36.03,1574680.0
2016-05-12 15:00:00,36.03,36.05,35.98,35.98,1687040.0,36.03,36.05,35.98,35.98,1687040.0
2016-05-12 15:10:00,35.99,36.02,35.92,35.93,1548020.0,35.99,36.02,35.92,35.93,1548020.0
2016-05-12 15:20:00,35.93,35.98,35.92,35.93,1464300.0,35.93,35.98,35.92,35.93,1464300.0
2016-05-12 15:30:00,35.93,36.03,35.92,36.0,1877080.0,35.93,36.03,35.92,36.0,1877080.0
2016-05-12 15:40:00,36.0,36.04,35.94,35.99,1597800.0,36.0,36.04,35.94,35.99,1597800.0
2016-05-12 15:50:00,35.99,35.99,35.88,35.9,4077380.0,35.99,35.99,35.88,35.9,4077380.0
2016-05-13 09:30:00,35.73,35.89,35.68,35.84,6173480.0,35.73,35.89,35.68,35.84,6173480.0
2016-05-13 09:40:00,35.84,35.96,35.79,35.81,4467220.0,35.84,35.96,35.79,35.81,4467220.0
2016-05-13 09:50:00,35.82,35.84,35.66,35.75,4371180.0,35.82,35.84,35.66,35.75,4371180.0
2016-05-13 10:00:00,35.76,35.82,35.68,35.74,2514860.0,35.76,35.82,35.68,35.74,2514860.0
2016-05-13 10:10:00,35.75,35.75,35.59,35.6,3088540.0,35.75,35.75,35.59,35.6,3088540.0
2016-05-13 10:20:00,35.61,35.68,35.59,35.63,2120000.0,35.61,35.68,35.59,35.63,2120000.0
2016-05-13 10:30:00,35.63,35.64,35.45,35.45,3990080.0,35.63,35.64,35.45,35.45,3990080.0
2016-05-13 10:40:00,35.45,35.49,35.33,35.38,5025180.0,35.45,35.49,35.33,35.38,5025180.0
2016-05-13 10:50:00,35.38,35.46,35.38,35.45,1898440.0,35.38,35.46,35.38,35.45,1898440.0
2016-05-13 11:00:00,35.44,35.63,35.44,35.56,3743060.0,35.44,35.63,35.44,35.56,3743060.0
2016-05-13 11:10:00,35.57,35.6,35.49,35.52,1480160.0,35.57,35.6,35.49,35.52,1480160.0
2016-05-13 11:20:00,35.52,35.6,35.49,35.58,1156440.0,35.52,35.6,35.49,35.58,1156440.0
2016-05-13 11:30:00,35.59,35.6,35.54,35.59,737940.0,35.59,35.6,35.54,35.59,737940.0
2016-05-13 11:40:00,35.59,35.59,35.55,35.57,588280.0,35.59,35.59,35.55,35.57,588280.0
2016-05-13 11:50:00,35.55,35.57,35.5,35.5,849720.0,35.55,35.57,35.5,35.5,849720.0
2016-05-13 12:00:00,35.51,35.54,35.46,35.52,726180.0,35.51,35.54,35.46,35.52,726180.0
2016-05-13 12:10:00,35.51,35.56,35.49,35.55,618520.0,35.51,35.56,35.49,35.55,618520.0
2016-05-13 12:20:00,35.55,35.55,35.46,35.48,1157840.0,35.55,35.55,35.46,35.48,1157840.0
2016-05-13 12:30:00,35.48,35.51,35.46,35.47,561620.0,35.48,35.51,35.46,35.47,561620.0
2016-05-13 12:40:00,35.47,35.49,35.44,35.46,721420.0,35.47,35.49,35.44,35.46,721420.0
2016-05-13 12:50:00,35.47,35.49,35.42,35.45,703560.0,35.47,35.49,35.42,35.45,703560.0
2016-05-13 13:00:00,35.45,35.46,35.41,35.42,563000.0,35.45,35.46,35.41,35.42,563000.0
2016-05-13 13:10:00,35.44,35.54,35.42,35.52,822180.0,35.44,35.54,35.42,35.52,822180.0
2016-05-13 13:20:00,35.52,35.54,35.48,35.52,711780.0,35.52,35.54,35.48,35.52,711780.0
2016-05-13 13:30:00,35.51,35.52,35.46,35.46,305520.0,35.51,35.52,35.46,35.46,305520.0
2016-05-13 13:40:00,35.46,35.56,35.44,35.54,712520.0,35.46,35.56,35.44,35.54,712520.0
2016-05-13 13:50:00,35.52,35.6,35.52,35.57,1241600.0,35.52,35.6,35.52,35.57,1241600.0
2016-05-13 14:00:00,35.58,35.65,35.56,35.65,1760920.0,35.58,35.65,35.56,35.65,1760920.0
2016-05-13 14:10:00,35.63,35.7,35.63,35.64,1677580.0,35.63,35.7,35.63,35.64,1677580.0
2016-05-13 14:20:00,35.64,35.65,35.52,35.56,1395740.0,35.64,35.65,35.52,35.56,1395740.0
2016-05-13 14:30:00,35.55,35.57,35.5,35.51,617180.0,35.55,35.57,35.5,35.51,617180.0
2016-05-13 14:40:00,35.51,35.54,35.46,35.51,1048380.0,35.51,35.54,35.46,35.51,1048380.0
2016-05-13 14:50:00,35.51,35.56,35.49,35.55,1071180.0,35.51,35.56,35.49,35.55,1071180.0
2016-05-13 15:00:00,35.55,35.56,35.51,35.51,838520.0,35.55,35.56,35.51,35.51,838520.0
2016-05-13 15:10:00,35.51,35.6,35.49,35.57,1533280.0,35.51,35.6,35.49,35.57,1533280.0
2016-05-13 15:20:00,35.56,35.59,35.52,35.54,1007820.0,35.56,35.59,35.52,35.54,1007820.0
2016-05-13 15:30:00,35.54,35.57,35.52,35.54,979520.0,35.54,35.57,35.52,35.54,979520.0
2016-05-13 15:40:00,35.56,35.58,35.49,35.52,1823340.0,35.56,35.58,35.49,35.52,1823340.0
2016-05-13 15:50:00,35.52,35.53,35.48,35.5,3635160.0,35.52,35.53,35.48,35.5,3635160.0
2016-05-16 09:30:00,35.51,35.54,35.21,35.23,7302280.0,35.51,35.54,35.21,35.23,7302280.0
2016-05-16 09:40:00,35.24,35.3,35.16,35.18,5005300.0,35.24,35.3,35.16,35.18,5005300.0
2016-05-16 09:50:00,35.18,35.3,35.18,35.3,2798800.0,35.18,35.3,35.18,35.3,2798800.0
2016-05-16 10:00:00,35.3,35.3,35.03,35.05,4613000.0,35.3,35.3,35.03,35.05,4613000.0
2016-05-16 10:10:00,35.06,35.15,35.05,35.06,3534600.0,35.06,35.15,35.05,35.06,3534600.0
2016-05-16 10:20:00,35.06,35.1,35.01,35.08,3729400.0,35.06,35.1,35.01,35.08,3729400.0
2016-05-16 10:30:00,35.08,35.17,35.03,35.15,3591660.0,35.08,35.17,35.03,35.15,3591660.0
2016-05-16 10:40:00,35.15,35.15,35.03,35.05,2670920.0,35.15,35.15,35.03,35.05,2670920.0
2016-05-16 10:50:00,35.06,35.12,35.03,35.05,3117360.0,35.06,35.12,35.03,35.05,3117360.0
2016-05-16 11:00:00,35.06,35.22,35.06,35.19,2346500.0,35.06,35.22,35.06,35.19,2346500.0
2016-05-16 11:10:00,35.19,35.35,35.15,35.35,4624860.0,35.19,35.35,35.15,35.35,4624860.0
2016-05-16 11:20:00,35.35,35.36,35.2,35.22,3122460.0,35.35,35.36,35.2,35.22,3122460.0
2016-05-16 11:30:00,35.21,35.28,35.21,35.24,1639940.0,35.21,35.28,35.21,35.24,1639940.0
2016-05-16 11:40:00,35.24,35.27,35.22,35.25,1272020.0,35.24,35.27,35.22,35.25,1272020.0
2016-05-16 11:50:00,35.25,35.35,35.25,35.32,1939280.0,35.25,35.35,35.25,35.32,1939280.0
2016-05-16 12:00:00,35.31,35.33,35.27,35.29,1133520.0,35.31,35.33,35.27,35.29,1133520.0
2016-05-16 12:10:00,35.3,35.31,35.28,35.3,1041780.0,35.3,35.31,35.28,35.3,1041780.0
2016-05-16 12:20:00,35.3,35.4,35.3,35.36,1517780.0,35.3,35.4,35.3,35.36,1517780.0
2016-05-16 12:30:00,35.36,35.42,35.32,35.4,1149980.0,35.36,35.42,35.32,35.4,1149980.0
2016-05-16 12:40:00,35.41,35.49,35.39,35.45,1293780.0,35.41,35.49,35.39,35.45,1293780.0
2016-05-16 12:50:00,35.44,35.48,35.38,35.47,1368380.0,35.44,35.48,35.38,35.47,1368380.0
2016-05-16 13:00:00,35.48,35.5,35.43,35.48,971640.0,35.48,35.5,35.43,35.48,971640.0
2016-05-16 13:10:00,35.48,35.55,35.46,35.5,1762200.0,35.48,35.55,35.46,35.5,1762200.0
2016-05-16 13:20:00,35.5,35.53,35.48,35.53,878800.0,35.5,35.53,35.48,35.53,878800.0
2016-05-16 13:30:00,35.53,35.54,35.43,35.46,885740.0,35.53,35.54,35.43,35.46,885740.0
2016-05-16 13:40:00,35.46,35.49,35.44,35.48,777540.0,35.46,35.49,35.44,35.48,777540.0
2016-05-16 13:50:00,35.48,35.49,35.44,35.45,546940.0,35.48,35.49,35.44,35.45,546940.0
2016-05-16 14:00:00,35.45,35.55,35.45,35.54,763720.0,35.45,35.55,35.45,35.54,763720.0
2016-05-16 14:10:00,35.54,35.61,35.51,35.6,1570600.0,35.54,35.61,35.51,35.6,1570600.0
2016-05-16 14:20:00,35.6,35.62,35.53,35.54,1438660.0,35.6,35.62,35.53,35.54,1438660.0
2016-05-16 14:30:00,35.54,35.57,35.51,35.57,856540.0,35.54,35.57,35.51,35.57,856540.0
2016-05-16 14:40:00,35.56,35.62,35.54,35.61,1342820.0,35.56,35.62,35.54,35.61,1342820.0
2016-05-16 14:50:00,35.61,35.66,35.61,35.62,1358300.0,35.61,35.66,35.61,35.62,1358300.0
2016-05-16 15:00:00,35.61,35.66,35.6,35.62,1124220.0,35.61,35.66,35.6,35.62,1124220.0
2016-05-16 15:10:00,35.62,35.62,35.57,35.59,1173420.0,35.62,35.62,35.57,35.59,1173420.0
2016-05-16 15:20:00,35.58,35.64,35.58,35.62,1008540.0,35.58,35.64,35.58,35.62,1008540.0
2016-05-16 15:30:00,35.62,35.63,35.5,35.57,1436300.0,35.62,35.63,35.5,35.57,1436300.0
2016-05-16 15:40:00,35.58,35.58,35.54,35.55,1708220.0,35.58,35.58,35.54,35.55,1708220.0
2016-05-16 15:50:00,35.55,35.56,35.5,35.53,3418880.0,35.55,35.56,35.5,35.53,3418880.0
2016-05-17 09:30:00,35.49,35.72,35.38,35.46,4385380.0,35.49,35.72,35.38,35.46,4385380.0
2016-05-17 09:40:00,35.48,35.52,35.33,35.35,2582380.0,35.48,35.52,35.33,35.35,2582380.0
2016-05-17 09:50:00,35.35,35.39,35.23,35.31,2967740.0,35.35,35.39,35.23,35.31,2967740.0
2016-05-17 10:00:00,35.3,35.3,35.06,35.23,5064360.0,35.3,35.3,35.06,35.23,5064360.0
2016-05-17 10:10:00,35.23,35.32,35.16,35.26,1627400.0,35.23,35.32,35.16,35.26,1627400.0
2016-05-17 10:20:00,35.26,35.31,35.11,35.13,1783300.0,35.26,35.31,35.11,35.13,1783300.0
2016-05-17 10:30:00,35.13,35.21,35.09,35.19,1978060.0,35.13,35.21,35.09,35.19,1978060.0
2016-05-17 10:40:00,35.19,35.23,35.13,35.21,908400.0,35.19,35.23,35.13,35.21,908400.0
2016-05-17 10:50:00,35.21,35.31,35.18,35.27,1112200.0,35.21,35.31,35.18,35.27,1112200.0
2016-05-17 11:00:00,35.28,35.31,35.23,35.24,793020.0,35.28,35.31,35.23,35.24,793020.0
2016-05-17 11:10:00,35.27,35.37,35.23,35.35,1053440.0,35.27,35.37,35.23,35.35,1053440.0
2016-05-17 11:20:00,35.34,35.37,35.27,35.28,908440.0,35.34,35.37,35.27,35.28,908440.0
2016-05-17 11:30:00,35.29,35.34,35.27,35.31,426680.0,35.29,35.34,35.27,35.31,426680.0
2016-05-17 11:40:00,35.31,35.4,35.3,35.39,953680.0,35.31,35.4,35.3,35.39,953680.0
2016-05-17 11:50:00,35.39,35.45,35.37,35.43,1399840.0,35.39,35.45,35.37,35.43,1399840.0
2016-05-17 12:00:00,35.41,35.45,35.35,35.35,1032400.0,35.41,35.45,35.35,35.35,1032400.0
2016-05-17 12:10:00,35.35,35.37,35.26,35.28,990860.0,35.35,35.37,35.26,35.28,990860.0
2016-05-17 12:20:00,35.3,35.3,35.22,35.24,836780.0,35.3,35.3,35.22,35.24,836780.0
2016-05-17 12:30:00,35.23,35.3,35.23,35.27,1191220.0,35.23,35.3,35.23,35.27,1191220.0
2016-05-17 12:40:00,35.29,35.32,35.23,35.25,803060.0,35.29,35.32,35.23,35.25,803060.0
2016-05-17 12:50:00,35.25,35.28,35.2,35.22,703060.0,35.25,35.28,35.2,35.22,703060.0
2016-05-17 13:00:00,35.22,35.23,35.17,35.2,982560.0,35.22,35.23,35.17,35.2,982560.0
2016-05-17 13:10:00,35.23,35.26,35.22,35.26,850040.0,35.23,35.26,35.22,35.26,850040.0
2016-05-17 13:20:00,35.26,35.28,35.23,35.28,627520.0,35.26,35.28,35.23,35.28,627520.0
2016-05-17 13:30:00,35.26,35.31,35.25,35.26,763720.0,35.26,35.31,35.25,35.26,763720.0
2016-05-17 13:40:00,35.26,35.27,35.21,35.22,650140.0,35.26,35.27,35.21,35.22,650140.0
2016-05-17 13:50:00,35.22,35.22,35.14,35.14,1349060.0,35.22,35.22,35.14,35.14,1349060.0
2016-05-17 14:00:00,35.14,35.15,35.04,35.04,3042180.0,35.14,35.15,35.04,35.04,3042180.0
2016-05-17 14:10:00,35.04,35.06,35.01,35.02,2278220.0,35.04,35.06,35.01,35.02,2278220.0
2016-05-17 14:20:00,35.02,35.06,34.95,35.04,2936760.0,35.02,35.06,34.95,35.04,2936760.0
2016-05-17 14:30:00,35.04,35.05,34.98,35.01,1998940.0,35.04,35.05,34.98,35.01,1998940.0
2016-05-17 14:40:00,35.01,35.08,34.98,34.99,1925940.0,35.01,35.08,34.98,34.99,1925940.0
2016-05-17 14:50:00,35.0,35.01,34.89,34.94,2116420.0,35.0,35.01,34.89,34.94,2116420.0
2016-05-17 15:00:00,34.94,34.97,34.93,34.96,1621200.0,34.94,34.97,34.93,34.96,1621200.0
2016-05-17 15:10:00,34.95,35.0,34.92,34.96,1845360.0,34.95,35.0,34.92,34.96,1845360.0
2016-05-17 15:20:00,34.96,34.96,34.81,34.89,3334440.0,34.96,34.96,34.81,34.89,3334440.0
2016-05-17 15:30:00,34.89,34.94,34.86,34.93,1826600.0,34.89,34.94,34.86,34.93,1826600.0
2016-05-17 15:40:00,34.94,34.95,34.85,34.92,2145720.0,34.94,34.95,34.85,34.92,2145720.0
2016-05-17 15:50:00,34.93,34.94,34.7,34.75,10024880.0,34.93,34.94,34.7,34.75,10024880.0
2016-05-18 09:30:00,34.48,34.92,34.44,34.84,7901080.0,34.48,34.92,34.44,34.84,7901080.0
2016-05-18 09:40:00,34.85,34.96,34.81,34.87,3016360.0,34.85,34.96,34.81,34.87,3016360.0
2016-05-18 09:50:00,34.88,34.99,34.82,34.83,2227900.0,34.88,34.99,34.82,34.83,2227900.0
2016-05-18 10:00:00,34.82,34.94,34.71,34.71,2426420.0,34.82,34.94,34.71,34.71,2426420.0
2016-05-18 10:10:00,34.71,34.93,34.71,34.91,1871880.0,34.71,34.93,34.71,34.91,1871880.0
2016-05-18 10:20:00,34.91,34.93,34.8,34.87,1740380.0,34.91,34.93,34.8,34.87,1740380.0
2016-05-18 10:30:00,34.86,34.95,34.85,34.85,815640.0,34.86,34.95,34.85,34.85,815640.0
2016-05-18 10:40:00,34.86,34.89,34.78,34.85,864360.0,34.86,34.89,34.78,34.85,864360.0
2016-05-18 10:50:00,34.84,34.84,34.73,34.77,1240600.0,34.84,34.84,34.73,34.77,1240600.0
2016-05-18 11:00:00,34.78,34.85,34.75,34.84,947200.0,34.78,34.85,34.75,34.84,947200.0
2016-05-18 11:10:00,34.83,34.87,34.8,34.84,663240.0,34.83,34.87,34.8,34.84,663240.0
2016-05-18 11:20:00,34.85,34.94,34.85,34.9,1209120.0,34.85,34.94,34.85,34.9,1209120.0
2016-05-18 11:30:00,34.9,34.96,34.86,34.93,984000.0,34.9,34.96,34.86,34.93,984000.0
2016-05-18 11:40:00,34.94,35.13,34.9,35.11,2195660.0,34.94,35.13,34.9,35.11,2195660.0
2016-05-18 11:50:00,35.1,35.12,34.97,35.0,2347000.0,35.1,35.12,34.97,35.0,2347000.0
2016-05-18 12:00:00,34.99,35.01,34.96,34.97,841620.0,34.99,35.01,34.96,34.97,841620.0
2016-05-18 12:10:00,34.98,34.98,34.89,34.91,685940.0,34.98,34.98,34.89,34.91,685940.0
2016-05-18 12:20:00,34.91,34.99,34.91,34.92,801940.0,34.91,34.99,34.91,34.92,801940.0
2016-05-18 12:30:00,34.92,34.99,34.91,34.97,308020.0,34.92,34.99,34.91,34.97,308020.0
2016-05-18 12:40:00,34.97,34.98,34.92,34.93,350660.0,34.97,34.98,34.92,34.93,350660.0
2016-05-18 12:50:00,34.93,34.99,34.91,34.99,497340.0,34.93,34.99,34.91,34.99,497340.0
2016-05-18 13:00:00,34.97,35.03,34.97,34.99,677520.0,34.97,35.03,34.97,34.99,677520.0
2016-05-18 13:10:00,34.99,35.03,34.97,35.0,326120.0,34.99,35.03,34.97,35.0,326120.0
2016-05-18 13:20:00,35.0,35.04,34.99,35.01,627280.0,35.0,35.04,34.99,35.01,627280.0
2016-05-18 13:30:00,35.03,35.07,34.98,35.03,729480.0,35.03,35.07,34.98,35.03,729480.0
2016-05-18 13:40:00,35.02,35.04,34.98,34.98,433440.0,35.02,35.04,34.98,34.98,433440.0
2016-05-18 13:50:00,34.98,34.98,34.91,34.91,864260.0,34.98,34.98,34.91,34.91,864260.0
2016-05-18 14:00:00,34.91,34.92,34.63,34.85,3274800.0,34.91,34.92,34.63,34.85,3274800.0
2016-05-18 14:10:00,34.84,34.88,34.66,34.79,2406520.0,34.84,34.88,34.66,34.79,2406520.0
2016-05-18 14:20:00,34.78,34.78,34.57,34.59,2019880.0,34.78,34.78,34.57,34.59,2019880.0
2016-05-18 14:30:00,34.58,34.66,34.48,34.59,2875920.0,34.58,34.66,34.48,34.59,2875920.0
2016-05-18 14:40:00,34.59,34.67,34.59,34.63,1057820.0,34.59,34.67,34.59,34.63,1057820.0
2016-05-18 14:50:00,34.64,34.69,34.61,34.67,1339820.0,34.64,34.69,34.61,34.67,1339820.0
2016-05-18 15:00:00,34.66,34.83,34.66,34.79,1795420.0,34.66,34.83,34.66,34.79,1795420.0
2016-05-18 15:10:00,34.8,34.8,34.67,34.69,914620.0,34.8,34.8,34.67,34.69,914620.0
2016-05-18 15:20:00,34.71,34.72,34.6,34.62,933980.0,34.71,34.72,34.6,34.62,933980.0
2016-05-18 15:30:00,34.63,34.77,34.62,34.67,718720.0,34.63,34.77,34.62,34.67,718720.0
2016-05-18 15:40:00,34.65,34.83,34.64,34.8,1671140.0,34.65,34.83,34.64,34.8,1671140.0
2016-05-18 15:50:00,34.81,34.87,34.79,34.87,2528660.0,34.81,34.87,34.79,34.87,2528660.0
2016-05-19 09:30:00,34.59,34.95,34.55,34.8,3583520.0,34.59,34.95,34.55,34.8,3583520.0
2016-05-19 09:40:00,34.8,34.83,34.63,34.7,2060840.0,34.8,34.83,34.63,34.7,2060840.0
2016-05-19 09:50:00,34.7,34.79,34.68,34.73,1895700.0,34.7,34.79,34.68,34.73,1895700.0
2016-05-19 10:00:00,34.73,34.73,34.54,34.6,2486060.0,34.73,34.73,34.54,34.6,2486060.0
2016-05-19 10:10:00,34.59,34.64,34.54,34.62,1698020.0,34.59,34.64,34.54,34.62,1698020.0
2016-05-19 10:20:00,34.64,34.68,34.54,34.66,1950020.0,34.64,34.68,34.54,34.66,1950020.0
2016-05-19 10:30:00,34.65,34.7,34.61,34.65,1001720.0,34.65,34.7,34.61,34.65,1001720.0
2016-05-19 10:40:00,34.63,34.76,34.61,34.73,1210460.0,34.63,34.76,34.61,34.73,1210460.0
2016-05-19 10:50:00,34.73,34.78,34.65,34.65,1660820.0,34.73,34.78,34.65,34.65,1660820.0
2016-05-19 11:00:00,34.68,34.7,34.59,34.59,768040.0,34.68,34.7,34.59,34.59,768040.0
2016-05-19 11:10:00,34.59,34.69,34.58,34.64,1057580.0,34.59,34.69,34.58,34.64,1057580.0
2016-05-19 11:20:00,34.63,34.64,34.54,34.59,1090460.0,34.63,34.64,34.54,34.59,1090460.0
2016-05-19 11:30:00,34.57,34.62,34.51,34.53,753200.0,34.57,34.62,34.51,34.53,753200.0
2016-05-19 11:40:00,34.53,34.56,34.48,34.5,1416740.0,34.53,34.56,34.48,34.5,1416740.0
2016-05-19 11:50:00,34.5,34.61,34.48,34.6,1549240.0,34.5,34.61,34.48,34.6,1549240.0
2016-05-19 12:00:00,34.58,34.68,34.58,34.66,969480.0,34.58,34.68,34.58,34.66,969480.0
2016-05-19 12:10:00,34.65,34.72,34.64,34.69,773940.0,34.65,34.72,34.64,34.69,773940.0
2016-05-19 12:20:00,34.68,34.7,34.61,34.61,576680.0,34.68,34.7,34.61,34.61,576680.0
2016-05-19 12:30:00,34.61,34.67,34.61,34.66,314200.0,34.61,34.67,34.61,34.66,314200.0
2016-05-19 12:40:00,34.68,34.68,34.61,34.65,346180.0,34.68,34.68,34.61,34.65,346180.0
2016-05-19 12:50:00,34.65,34.66,34.57,34.64,585760.0,34.65,34.66,34.57,34.64,585760.0
2016-05-19 13:00:00,34.63,34.67,34.6,34.64,361340.0,34.63,34.67,34.6,34.64,361340.0
2016-05-19 13:10:00,34.64,34.69,34.6,34.68,691820.0,34.64,34.69,34.6,34.68,691820.0
2016-05-19 13:20:00,34.7,34.77,34.68,34.74,826620.0,34.7,34.77,34.68,34.74,826620.0
2016-05-19 13:30:00,34.75,34.83,34.74,34.78,977440.0,34.75,34.83,34.74,34.78,977440.0
2016-05-19 13:40:00,34.79,34.87,34.75,34.75,1180880.0,34.79,34.87,34.75,34.75,1180880.0
2016-05-19 13:50:00,34.77,34.84,34.75,34.78,800600.0,34.77,34.84,34.75,34.78,800600.0
2016-05-19 14:00:00,34.77,34.86,34.77,34.86,1084560.0,34.77,34.86,34.77,34.86,1084560.0
2016-05-19 14:10:00,34.85,34.88,34.79,34.82,596620.0,34.85,34.88,34.79,34.82,596620.0
2016-05-19 14:20:00,34.83,34.84,34.77,34.8,522820.0,34.83,34.84,34.77,34.8,522820.0
2016-05-19 14:30:00,34.81,34.81,34.68,34.7,741280.0,34.81,34.81,34.68,34.7,741280.0
2016-05-19 14:40:00,34.68,34.72,34.68,34.7,513540.0,34.68,34.72,34.68,34.7,513540.0
2016-05-19 14:50:00,34.69,34.76,34.69,34.74,555280.0,34.69,34.76,34.69,34.74,555280.0
2016-05-19 15:00:00,34.74,34.88,34.74,34.82,857740.0,34.74,34.88,34.74,34.82,857740.0
2016-05-19 15:10:00,34.83,34.86,34.77,34.85,1137600.0,34.83,34.86,34.77,34.85,1137600.0
2016-05-19 15:20:00,34.86,34.91,34.81,34.85,1726420.0,34.86,34.91,34.81,34.85,1726420.0
2016-05-19 15:30:00,34.85,34.89,34.81,34.88,779320.0,34.85,34.89,34.81,34.88,779320.0
2016-05-19 15:40:00,34.89,34.9,34.83,34.89,948960.0,34.89,34.9,34.83,34.89,948960.0
2016-05-19 15:50:00,34.9,34.97,34.87,34.93,3629580.0,34.9,34.97,34.87,34.93,3629580.0
2016-05-20 09:30:00,35.05,35.15,35.0,35.1,7202260.0,35.05,35.15,35.0,35.1,7202260.0
2016-05-20 09:40:00,35.1,35.24,35.09,35.24,3563240.0,35.1,35.24,35.09,35.24,3563240.0
2016-05-20 09:50:00,35.24,35.31,35.18,35.22,2268120.0,35.24,35.31,35.18,35.22,2268120.0
2016-05-20 10:00:00,35.2,35.29,35.18,35.26,1545200.0,35.2,35.29,35.18,35.26,1545200.0
2016-05-20 10:10:00,35.24,35.3,35.22,35.26,1368800.0,35.24,35.3,35.22,35.26,1368800.0
2016-05-20 10:20:00,35.25,35.27,35.19,35.26,1240740.0,35.25,35.27,35.19,35.26,1240740.0
2016-05-20 10:30:00,35.26,35.28,35.21,35.26,922660.0,35.26,35.28,35.21,35.26,922660.0
2016-05-20 10:40:00,35.26,35.36,35.26,35.35,1487400.0,35.26,35.36,35.26,35.35,1487400.0
2016-05-20 10:50:00,35.34,35.36,35.27,35.31,876080.0,35.34,35.36,35.27,35.31,876080.0
2016-05-20 11:00:00,35.3,35.33,35.28,35.29,624060.0,35.3,35.33,35.28,35.29,624060.0
2016-05-20 11:10:00,35.3,35.32,35.27,35.31,624860.0,35.3,35.32,35.27,35.31,624860.0
2016-05-20 11:20:00,35.3,35.32,35.27,35.29,671080.0,35.3,35.32,35.27,35.29,671080.0
2016-05-20 11:30:00,35.3,35.31,35.24,35.29,802340.0,35.3,35.31,35.24,35.29,802340.0
2016-05-20 11:40:00,35.27,35.32,35.26,35.31,415920.0,35.27,35.32,35.26,35.31,415920.0
2016-05-20 11:50:00,35.31,35.32,35.26,35.27,269560.0,35.31,35.32,35.26,35.27,269560.0
2016-05-20 12:00:00,35.29,35.29,35.23,35.24,629340.0,35.29,35.29,35.23,35.24,629340.0
2016-05-20 12:10:00,35.24,35.27,35.22,35.27,513520.0,35.24,35.27,35.22,35.27,513520.0
2016-05-20 12:20:00,35.27,35.31,35.26,35.3,500220.0,35.27,35.31,35.26,35.3,500220.0
2016-05-20 12:30:00,35.29,35.31,35.27,35.29,381140.0,35.29,35.31,35.27,35.29,381140.0
2016-05-20 12:40:00,35.28,35.3,35.25,35.27,314460.0,35.28,35.3,35.25,35.27,314460.0
2016-05-20 12:50:00,35.26,35.28,35.25,35.27,450680.0,35.26,35.28,35.25,35.27,450680.0
2016-05-20 13:00:00,35.28,35.29,35.21,35.22,564600.0,35.28,35.29,35.21,35.22,564600.0
2016-05-20 13:10:00,35.22,35.25,35.21,35.22,449000.0,35.22,35.25,35.21,35.22,449000.0
2016-05-20 13:20:00,35.23,35.25,35.16,35.17,827740.0,35.23,35.25,35.16,35.17,827740.0
2016-05-20 13:30:00,35.17,35.2,35.15,35.19,905000.0,35.17,35.2,35.15,35.19,905000.0
2016-05-20 13:40:00,35.19,35.21,35.18,35.18,264060.0,35.19,35.21,35.18,35.18,264060.0
2016-05-20 13:50:00,35.18,35.22,35.17,35.21,326860.0,35.18,35.22,35.17,35.21,326860.0
2016-05-20 14:00:00,35.22,35.24,35.2,35.24,394020.0,35.22,35.24,35.2,35.24,394020.0
2016-05-20 14:10:00,35.22,35.25,35.22,35.22,481300.0,35.22,35.25,35.22,35.22,481300.0
2016-05-20 14:20:00,35.23,35.27,35.21,35.26,538760.0,35.23,35.27,35.21,35.26,538760.0
2016-05-20 14:30:00,35.27,35.27,35.21,35.23,660540.0,35.27,35.27,35.21,35.23,660540.0
2016-05-20 14:40:00,35.24,35.24,35.21,35.21,629180.0,35.24,35.24,35.21,35.21,629180.0
2016-05-20 14:50:00,35.21,35.23,35.19,35.2,455560.0,35.21,35.23,35.19,35.2,455560.0
2016-05-20 15:00:00,35.2,35.2,35.11,35.15,1060780.0,35.2,35.2,35.11,35.15,1060780.0
2016-05-20 15:10:00,35.14,35.18,35.13,35.15,646600.0,35.14,35.18,35.13,35.15,646600.0
2016-05-20 15:20:00,35.15,35.16,35.11,35.13,649900.0,35.15,35.16,35.11,35.13,649900.0
2016-05-20 15:30:00,35.12,35.16,35.12,35.14,718240.0,35.12,35.16,35.12,35.14,718240.0
2016-05-20 15:40:00,35.13,35.15,35.12,35.15,920680.0,35.13,35.15,35.12,35.15,920680.0
2016-05-20 15:50:00,35.15,35.16,35.12,35.14,2795260.0,35.15,35.16,35.12,35.14,2795260.0
2016-05-23 09:30:00,35.21,35.3,35.08,35.15,4683360.0,35.21,35.3,35.08,35.15,4683360.0
2016-05-23 09:40:00,35.16,35.17,35.03,35.06,2348560.0,35.16,35.17,35.03,35.06,2348560.0
2016-05-23 09:50:00,35.07,35.08,34.89,35.04,2527980.0,35.07,35.08,34.89,35.04,2527980.0
2016-05-23 10:00:00,35.04,35.07,34.96,35.01,1270240.0,35.04,35.07,34.96,35.01,1270240.0
2016-05-23 10:10:00,35.01,35.08,34.98,35.02,864760.0,35.01,35.08,34.98,35.02,864760.0
2016-05-23 10:20:00,35.01,35.09,35.01,35.02,873180.0,35.01,35.09,35.01,35.02,873180.0
2016-05-23 10:30:00,35.02,35.04,34.99,35.0,679900.0,35.02,35.04,34.99,35.0,679900.0
2016-05-23 10:40:00,35.0,35.0,34.91,34.95,897500.0,35.0,35.0,34.91,34.95,897500.0
2016-05-23 10:50:00,34.94,34.95,34.88,34.93,1096620.0,34.94,34.95,34.88,34.93,1096620.0
2016-05-23 11:00:00,34.93,34.99,34.9,34.99,1118800.0,34.93,34.99,34.9,34.99,1118800.0
2016-05-23 11:10:00,34.99,34.99,34.94,34.94,615960.0,34.99,34.99,34.94,34.94,615960.0
2016-05-23 11:20:00,34.96,34.99,34.92,34.95,1002780.0,34.96,34.99,34.92,34.95,1002780.0
2016-05-23 11:30:00,34.97,34.97,34.86,34.87,748820.0,34.97,34.97,34.86,34.87,748820.0
2016-05-23 11:40:00,34.86,34.98,34.84,34.97,987540.0,34.86,34.98,34.84,34.97,987540.0
2016-05-23 11:50:00,34.96,34.97,34.91,34.95,497180.0,34.96,34.97,34.91,34.95,497180.0
2016-05-23 12:00:00,34.95,34.95,34.87,34.87,465580.0,34.95,34.95,34.87,34.87,465580.0
2016-05-23 12:10:00,34.89,34.93,34.87,34.89,404120.0,34.89,34.93,34.87,34.89,404120.0
2016-05-23 12:20:00,34.9,34.99,34.89,34.98,559960.0,34.9,34.99,34.89,34.98,559960.0
2016-05-23 12:30:00,34.99,34.99,34.93,34.95,396440.0,34.99,34.99,34.93,34.95,396440.0
2016-05-23 12:40:00,34.94,34.99,34.93,34.95,590340.0,34.94,34.99,34.93,34.95,590340.0
2016-05-23 12:50:00,34.95,35.0,34.94,34.97,682280.0,34.95,35.0,34.94,34.97,682280.0
2016-05-23 13:00:00,34.95,34.99,34.95,34.95,497800.0,34.95,34.99,34.95,34.95,497800.0
2016-05-23 13:10:00,34.95,34.97,34.93,34.95,739180.0,34.95,34.97,34.93,34.95,739180.0
2016-05-23 13:20:00,34.93,34.95,34.91,34.92,463500.0,34.93,34.95,34.91,34.92,463500.0
2016-05-23 13:30:00,34.91,34.93,34.88,34.9,655340.0,34.91,34.93,34.88,34.9,655340.0
2016-05-23 13:40:00,34.9,34.93,34.9,34.9,170240.0,34.9,34.93,34.9,34.9,170240.0
2016-05-23 13:50:00,34.9,34.94,34.9,34.92,514220.0,34.9,34.94,34.9,34.92,514220.0
2016-05-23 14:00:00,34.94,34.94,34.87,34.88,706940.0,34.94,34.94,34.87,34.88,706940.0
2016-05-23 14:10:00,34.89,34.99,34.89,34.97,923040.0,34.89,34.99,34.89,34.97,923040.0
2016-05-23 14:20:00,34.98,34.99,34.92,34.97,758320.0,34.98,34.99,34.92,34.97,758320.0
2016-05-23 14:30:00,34.95,34.99,34.94,34.98,532160.0,34.95,34.99,34.94,34.98,532160.0
2016-05-23 14:40:00,34.97,35.04,34.96,35.03,1111180.0,34.97,35.04,34.96,35.03,1111180.0
2016-05-23 14:50:00,35.04,35.04,34.98,35.0,681680.0,35.04,35.04,34.98,35.0,681680.0
2016-05-23 15:00:00,35.0,35.02,34.94,34.98,520600.0,35.0,35.02,34.94,34.98,520600.0
2016-05-23 15:10:00,34.95,34.96,34.9,34.91,548220.0,34.95,34.96,34.9,34.91,548220.0
2016-05-23 15:20:00,34.9,34.93,34.88,34.89,720660.0,34.9,34.93,34.88,34.89,720660.0
2016-05-23 15:30:00,34.89,34.92,34.89,34.9,444180.0,34.89,34.92,34.89,34.9,444180.0
2016-05-23 15:40:00,34.9,34.92,34.89,34.89,882340.0,34.9,34.92,34.89,34.89,882340.0
2016-05-23 15:50:00,34.89,34.91,34.82,34.84,2945940.0,34.89,34.91,34.82,34.84,2945940.0
2016-05-24 09:30:00,34.9,35.17,34.9,35.13,4096720.0,34.9,35.17,34.9,35.13,4096720.0
2016-05-24 09:40:00,35.13,35.18,35.05,35.12,1827940.0,35.13,35.18,35.05,35.12,1827940.0
2016-05-24 09:50:00,35.12,35.15,34.98,34.99,2262420.0,35.12,35.15,34.98,34.99,2262420.0
2016-05-24 10:00:00,35.0,35.07,34.96,35.06,2017180.0,35.0,35.07,34.96,35.06,2017180.0
2016-05-24 10:10:00,35.07,35.18,35.05,35.16,1740920.0,35.07,35.18,35.05,35.16,1740920.0
2016-05-24 10:20:00,35.17,35.18,35.11,35.17,1021400.0,35.17,35.18,35.11,35.17,1021400.0
2016-05-24 10:30:00,35.17,35.25,35.17,35.22,1759500.0,35.17,35.25,35.17,35.22,1759500.0
2016-05-24 10:40:00,35.23,35.29,35.2,35.28,1596140.0,35.23,35.29,35.2,35.28,1596140.0
2016-05-24 10:50:00,35.27,35.28,35.21,35.27,899980.0,35.27,35.28,35.21,35.27,899980.0
2016-05-24 11:00:00,35.26,35.3,35.25,35.26,761020.0,35.26,35.3,35.25,35.26,761020.0
2016-05-24 11:10:00,35.26,35.29,35.24,35.27,489220.0,35.26,35.29,35.24,35.27,489220.0
2016-05-24 11:20:00,35.27,35.33,35.25,35.29,1366520.0,35.27,35.33,35.25,35.29,1366520.0
2016-05-24 11:30:00,35.29,35.31,35.25,35.26,608560.0,35.29,35.31,35.25,35.26,608560.0
2016-05-24 11:40:00,35.26,35.29,35.23,35.29,403080.0,35.26,35.29,35.23,35.29,403080.0
2016-05-24 11:50:00,35.29,35.36,35.29,35.36,1231880.0,35.29,35.36,35.29,35.36,1231880.0
2016-05-24 12:00:00,35.35,35.38,35.33,35.35,608660.0,35.35,35.38,35.33,35.35,608660.0
2016-05-24 12:10:00,35.34,35.35,35.29,35.31,846880.0,35.34,35.35,35.29,35.31,846880.0
2016-05-24 12:20:00,35.31,35.33,35.28,35.32,460060.0,35.31,35.33,35.28,35.32,460060.0
2016-05-24 12:30:00,35.32,35.33,35.29,35.3,350660.0,35.32,35.33,35.29,35.3,350660.0
2016-05-24 12:40:00,35.3,35.32,35.3,35.31,247640.0,35.3,35.32,35.3,35.31,247640.0
2016-05-24 12:50:00,35.31,35.33,35.3,35.33,546940.0,35.31,35.33,35.3,35.33,546940.0
2016-05-24 13:00:00,35.34,35.35,35.3,35.3,543380.0,35.34,35.35,35.3,35.3,543380.0
2016-05-24 13:10:00,35.31,35.34,35.29,35.29,387340.0,35.31,35.34,35.29,35.29,387340.0
2016-05-24 13:20:00,35.29,35.29,35.24,35.25,600640.0,35.29,35.29,35.24,35.25,600640.0
2016-05-24 13:30:00,35.26,35.29,35.24,35.27,864820.0,35.26,35.29,35.24,35.27,864820.0
2016-05-24 13:40:00,35.27,35.3,35.26,35.28,417480.0,35.27,35.3,35.26,35.28,417480.0
2016-05-24 13:50:00,35.28,35.29,35.26,35.29,351920.0,35.28,35.29,35.26,35.29,351920.0
2016-05-24 14:00:00,35.29,35.36,35.29,35.34,773120.0,35.29,35.36,35.29,35.34,773120.0
2016-05-24 14:10:00,35.34,35.35,35.3,35.32,453560.0,35.34,35.35,35.3,35.32,453560.0
2016-05-24 14:20:00,35.32,35.33,35.26,35.27,481340.0,35.32,35.33,35.26,35.27,481340.0
2016-05-24 14:30:00,35.28,35.31,35.26,35.28,356760.0,35.28,35.31,35.26,35.28,356760.0
2016-05-24 14:40:00,35.28,35.31,35.26,35.29,351680.0,35.28,35.31,35.26,35.29,351680.0
2016-05-24 14:50:00,35.3,35.32,35.27,35.27,738180.0,35.3,35.32,35.27,35.27,738180.0
2016-05-24 15:00:00,35.28,35.28,35.21,35.25,919160.0,35.28,35.28,35.21,35.25,919160.0
2016-05-24 15:10:00,35.25,35.27,35.24,35.24,649340.0,35.25,35.27,35.24,35.24,649340.0
2016-05-24 15:20:00,35.24,35.26,35.22,35.25,891940.0,35.24,35.26,35.22,35.25,891940.0
2016-05-24 15:30:00,35.25,35.25,35.19,35.22,1474260.0,35.25,35.25,35.19,35.22,1474260.0
2016-05-24 15:40:00,35.22,35.24,35.17,35.19,1402140.0,35.22,35.24,35.17,35.19,1402140.0
2016-05-24 15:50:00,35.2,35.23,35.18,35.21,3616500.0,35.2,35.23,35.18,35.21,3616500.0
2016-05-25 09:30:00,35.4,35.54,35.35,35.45,5554560.0,35.4,35.54,35.35,35.45,5554560.0
2016-05-25 09:40:00,35.45,35.46,35.28,35.35,2353580.0,35.45,35.46,35.28,35.35,2353580.0
2016-05-25 09:50:00,35.35,35.5,35.34,35.49,1669700.0,35.35,35.5,35.34,35.49,1669700.0
2016-05-25 10:00:00,35.48,35.5,35.42,35.46,1198980.0,35.48,35.5,35.42,35.46,1198980.0
2016-05-25 10:10:00,35.47,35.52,35.46,35.5,1302120.0,35.47,35.52,35.46,35.5,1302120.0
2016-05-25 10:20:00,35.5,35.51,35.42,35.45,1360180.0,35.5,35.51,35.42,35.45,1360180.0
2016-05-25 10:30:00,35.46,35.49,35.38,35.39,974040.0,35.46,35.49,35.38,35.39,974040.0
2016-05-25 10:40:00,35.4,35.43,35.34,35.36,1341800.0,35.4,35.43,35.34,35.36,1341800.0
2016-05-25 10:50:00,35.36,35.44,35.34,35.42,947900.0,35.36,35.44,35.34,35.42,947900.0
2016-05-25 11:00:00,35.42,35.46,35.37,35.38,784600.0,35.42,35.46,35.37,35.38,784600.0
2016-05-25 11:10:00,35.39,35.43,35.36,35.4,467220.0,35.39,35.43,35.36,35.4,467220.0
2016-05-25 11:20:00,35.4,35.42,35.36,35.41,858880.0,35.4,35.42,35.36,35.41,858880.0
2016-05-25 11:30:00,35.4,35.5,35.4,35.42,1595640.0,35.4,35.5,35.4,35.42,1595640.0
2016-05-25 11:40:00,35.42,35.48,35.41,35.45,402860.0,35.42,35.48,35.41,35.45,402860.0
2016-05-25 11:50:00,35.45,35.47,35.39,35.45,612820.0,35.45,35.47,35.39,35.45,612820.0
2016-05-25 12:00:00,35.44,35.48,35.44,35.45,542180.0,35.44,35.48,35.44,35.45,542180.0
2016-05-25 12:10:00,35.44,35.49,35.44,35.44,685960.0,35.44,35.49,35.44,35.44,685960.0
2016-05-25 12:20:00,35.44,35.46,35.42,35.44,389860.0,35.44,35.46,35.42,35.44,389860.0
2016-05-25 12:30:00,35.45,35.46,35.42,35.45,367020.0,35.45,35.46,35.42,35.45,367020.0
2016-05-25 12:40:00,35.46,35.46,35.43,35.44,233340.0,35.46,35.46,35.43,35.44,233340.0
2016-05-25 12:50:00,35.44,35.46,35.41,35.42,290000.0,35.44,35.46,35.41,35.42,290000.0
2016-05-25 13:00:00,35.42,35.52,35.41,35.48,1351920.0,35.42,35.52,35.41,35.48,1351920.0
2016-05-25 13:10:00,35.49,35.5,35.46,35.49,556220.0,35.49,35.5,35.46,35.49,556220.0
2016-05-25 13:20:00,35.48,35.52,35.46,35.51,774680.0,35.48,35.52,35.46,35.51,774680.0
2016-05-25 13:30:00,35.51,35.53,35.48,35.5,1133660.0,35.51,35.53,35.48,35.5,1133660.0
2016-05-25 13:40:00,35.49,35.51,35.48,35.49,428820.0,35.49,35.51,35.48,35.49,428820.0
2016-05-25 13:50:00,35.49,35.51,35.48,35.49,701120.0,35.49,35.51,35.48,35.49,701120.0
2016-05-25 14:00:00,35.5,35.5,35.46,35.48,630920.0,35.5,35.5,35.46,35.48,630920.0
2016-05-25 14:10:00,35.49,35.5,35.46,35.48,682800.0,35.49,35.5,35.46,35.48,682800.0
2016-05-25 14:20:00,35.48,35.49,35.44,35.44,575080.0,35.48,35.49,35.44,35.44,575080.0
2016-05-25 14:30:00,35.43,35.5,35.41,35.48,1245160.0,35.43,35.5,35.41,35.48,1245160.0
2016-05-25 14:40:00,35.48,35.48,35.4,35.42,1247400.0,35.48,35.48,35.4,35.42,1247400.0
2016-05-25 14:50:00,35.41,35.41,35.33,35.33,1347280.0,35.41,35.41,35.33,35.33,1347280.0
2016-05-25 15:00:00,35.34,35.36,35.31,35.35,1099880.0,35.34,35.36,35.31,35.35,1099880.0
2016-05-25 15:10:00,35.35,35.37,35.31,35.36,1043140.0,35.35,35.37,35.31,35.36,1043140.0
2016-05-25 15:20:00,35.36,35.44,35.34,35.44,886460.0,35.36,35.44,35.34,35.44,886460.0
2016-05-25 15:30:00,35.45,35.46,35.4,35.4,1330900.0,35.45,35.46,35.4,35.4,1330900.0
2016-05-25 15:40:00,35.4,35.41,35.32,35.32,1626640.0,35.4,35.41,35.32,35.32,1626640.0
2016-05-25 15:50:00,35.34,35.44,35.32,35.43,3749400.0,35.34,35.44,35.32,35.43,3749400.0
2016-05-26 09:30:00,35.42,35.53,35.36,35.53,2894880.0,35.42,35.53,35.36,35.53,2894880.0
2016-05-26 09:40:00,35.53,35.62,35.5,35.53,2341000.0,35.53,35.62,35.5,35.53,2341000.0
2016-05-26 09:50:00,35.55,35.59,35.51,35.51,986180.0,35.55,35.59,35.51,35.51,986180.0
2016-05-26 10:00:00,35.52,35.58,35.49,35.54,961140.0,35.52,35.58,35.49,35.54,961140.0
2016-05-26 10:10:00,35.54,35.69,35.54,35.65,2299160.0,35.54,35.69,35.54,35.65,2299160.0
2016-05-26 10:20:00,35.66,35.71,35.63,35.68,1457280.0,35.66,35.71,35.63,35.68,1457280.0
2016-05-26 10:30:00,35.69,35.73,35.67,35.68,1318320.0,35.69,35.73,35.67,35.68,1318320.0
2016-05-26 10:40:00,35.69,35.69,35.63,35.65,866980.0,35.69,35.69,35.63,35.65,866980.0
2016-05-26 10:50:00,35.64,35.67,35.61,35.63,832840.0,35.64,35.67,35.61,35.63,832840.0
2016-05-26 11:00:00,35.63,35.7,35.6,35.68,1181940.0,35.63,35.7,35.6,35.68,1181940.0
2016-05-26 11:10:00,35.68,35.73,35.67,35.7,801080.0,35.68,35.73,35.67,35.7,801080.0
2016-05-26 11:20:00,35.7,35.72,35.68,35.71,488580.0,35.7,35.72,35.68,35.71,488580.0
2016-05-26 11:30:00,35.72,35.74,35.68,35.69,506580.0,35.72,35.74,35.68,35.69,506580.0
2016-05-26 11:40:00,35.69,35.71,35.66,35.66,675620.0,35.69,35.71,35.66,35.66,675620.0
2016-05-26 11:50:00,35.66,35.68,35.61,35.64,958520.0,35.66,35.68,35.61,35.64,958520.0
2016-05-26 12:00:00,35.63,35.63,35.58,35.6,795900.0,35.63,35.63,35.58,35.6,795900.0
2016-05-26 12:10:00,35.6,35.64,35.59,35.63,403560.0,35.6,35.64,35.59,35.63,403560.0
2016-05-26 12:20:00,35.63,35.66,35.63,35.66,402120.0,35.63,35.66,35.63,35.66,402120.0
2016-05-26 12:30:00,35.65,35.66,35.64,35.66,505760.0,35.65,35.66,35.64,35.66,505760.0
2016-05-26 12:40:00,35.65,35.67,35.64,35.66,246400.0,35.65,35.67,35.64,35.66,246400.0
2016-05-26 12:50:00,35.65,35.67,35.63,35.65,459600.0,35.65,35.67,35.63,35.65,459600.0
2016-05-26 13:00:00,35.65,35.65,35.63,35.64,389140.0,35.65,35.65,35.63,35.64,389140.0
2016-05-26 13:10:00,35.65,35.7,35.63,35.68,749820.0,35.65,35.7,35.63,35.68,749820.0
2016-05-26 13:20:00,35.68,35.69,35.66,35.66,270620.0,35.68,35.69,35.66,35.66,270620.0
2016-05-26 13:30:00,35.68,35.69,35.66,35.68,177360.0,35.68,35.69,35.66,35.68,177360.0
2016-05-26 13:40:00,35.68,35.69,35.66,35.69,415720.0,35.68,35.69,35.66,35.69,415720.0
2016-05-26 13:50:00,35.69,35.69,35.64,35.66,524560.0,35.69,35.69,35.64,35.66,524560.0
2016-05-26 14:00:00,35.65,35.69,35.64,35.69,332520.0,35.65,35.69,35.64,35.69,332520.0
2016-05-26 14:10:00,35.68,35.73,35.68,35.72,683100.0,35.68,35.73,35.68,35.72,683100.0
2016-05-26 14:20:00,35.72,35.72,35.71,35.71,813360.0,35.72,35.72,35.71,35.71,813360.0
2016-05-26 14:30:00,35.71,35.73,35.7,35.71,1004140.0,35.71,35.73,35.7,35.71,1004140.0
2016-05-26 14:40:00,35.71,35.71,35.68,35.69,832840.0,35.71,35.71,35.68,35.69,832840.0
2016-05-26 14:50:00,35.7,35.75,35.69,35.74,756880.0,35.7,35.75,35.69,35.74,756880.0
2016-05-26 15:00:00,35.74,35.75,35.7,35.72,734400.0,35.74,35.75,35.7,35.72,734400.0
2016-05-26 15:10:00,35.71,35.73,35.68,35.72,357480.0,35.71,35.73,35.68,35.72,357480.0
2016-05-26 15:20:00,35.72,35.73,35.7,35.71,638800.0,35.72,35.73,35.7,35.71,638800.0
2016-05-26 15:30:00,35.71,35.71,35.65,35.69,955320.0,35.71,35.71,35.65,35.69,955320.0
2016-05-26 15:40:00,35.69,35.7,35.67,35.69,812580.0,35.69,35.7,35.67,35.69,812580.0
2016-05-26 15:50:00,35.68,35.75,35.66,35.75,3069120.0,35.68,35.75,35.66,35.75,3069120.0
2016-05-27 09:30:00,35.75,35.83,35.65,35.73,4361380.0,35.75,35.83,35.65,35.73,4361380.0
2016-05-27 09:40:00,35.74,35.79,35.69,35.77,1634240.0,35.74,35.79,35.69,35.77,1634240.0
2016-05-27 09:50:00,35.77,35.83,35.72,35.72,2213640.0,35.77,35.83,35.72,35.72,2213640.0
2016-05-27 10:00:00,35.72,35.79,35.72,35.78,1102360.0,35.72,35.79,35.72,35.78,1102360.0
2016-05-27 10:10:00,35.78,35.79,35.69,35.69,1266340.0,35.78,35.79,35.69,35.69,1266340.0
2016-05-27 10:20:00,35.69,35.7,35.63,35.67,1286980.0,35.69,35.7,35.63,35.67,1286980.0
2016-05-27 10:30:00,35.65,35.71,35.65,35.7,765120.0,35.65,35.71,35.65,35.7,765120.0
2016-05-27 10:40:00,35.71,35.74,35.69,35.73,364700.0,35.71,35.74,35.69,35.73,364700.0
2016-05-27 10:50:00,35.74,35.77,35.73,35.74,710780.0,35.74,35.77,35.73,35.74,710780.0
2016-05-27 11:00:00,35.75,35.76,35.71,35.73,506520.0,35.75,35.76,35.71,35.73,506520.0
2016-05-27 11:10:00,35.72,35.73,35.68,35.71,351440.0,35.72,35.73,35.68,35.71,351440.0
2016-05-27 11:20:00,35.7,35.77,35.7,35.76,583540.0,35.7,35.77,35.7,35.76,583540.0
2016-05-27 11:30:00,35.76,35.79,35.75,35.77,851120.0,35.76,35.79,35.75,35.77,851120.0
2016-05-27 11:40:00,35.78,35.78,35.73,35.75,469940.0,35.78,35.78,35.73,35.75,469940.0
2016-05-27 11:50:00,35.76,35.77,35.74,35.74,410960.0,35.76,35.77,35.74,35.74,410960.0
2016-05-27 12:00:00,35.75,35.76,35.71,35.72,382120.0,35.75,35.76,35.71,35.72,382120.0
2016-05-27 12:10:00,35.72,35.75,35.71,35.75,249260.0,35.72,35.75,35.71,35.75,249260.0
2016-05-27 12:20:00,35.74,35.75,35.73,35.73,169460.0,35.74,35.75,35.73,35.73,169460.0
2016-05-27 12:30:00,35.74,35.74,35.72,35.73,348700.0,35.74,35.74,35.72,35.73,348700.0
2016-05-27 12:40:00,35.73,35.75,35.72,35.73,340340.0,35.73,35.75,35.72,35.73,340340.0
2016-05-27 12:50:00,35.74,35.75,35.73,35.74,212460.0,35.74,35.75,35.73,35.74,212460.0
2016-05-27 13:00:00,35.74,35.75,35.73,35.73,242540.0,35.74,35.75,35.73,35.73,242540.0
2016-05-27 13:10:00,35.74,35.75,35.71,35.71,373560.0,35.74,35.75,35.71,35.71,373560.0
2016-05-27 13:20:00,35.72,35.73,35.71,35.71,329960.0,35.72,35.73,35.71,35.71,329960.0
2016-05-27 13:30:00,35.71,35.73,35.66,35.66,707100.0,35.71,35.73,35.66,35.66,707100.0
2016-05-27 13:40:00,35.67,35.71,35.66,35.7,478300.0,35.67,35.71,35.66,35.7,478300.0
2016-05-27 13:50:00,35.71,35.71,35.66,35.66,382260.0,35.71,35.71,35.66,35.66,382260.0
2016-05-27 14:00:00,35.66,35.66,35.63,35.64,936600.0,35.66,35.66,35.63,35.64,936600.0
2016-05-27 14:10:00,35.64,35.67,35.64,35.67,769780.0,35.64,35.67,35.64,35.67,769780.0
2016-05-27 14:20:00,35.67,35.69,35.65,35.67,914500.0,35.67,35.69,35.65,35.67,914500.0
2016-05-27 14:30:00,35.67,35.7,35.66,35.68,396400.0,35.67,35.7,35.66,35.68,396400.0
2016-05-27 14:40:00,35.69,35.7,35.67,35.7,256340.0,35.69,35.7,35.67,35.7,256340.0
2016-05-27 14:50:00,35.69,35.71,35.68,35.69,437360.0,35.69,35.71,35.68,35.69,437360.0
2016-05-27 15:00:00,35.68,35.69,35.65,35.67,358180.0,35.68,35.69,35.65,35.67,358180.0
2016-05-27 15:10:00,35.67,35.68,35.6,35.61,805640.0,35.67,35.68,35.6,35.61,805640.0
2016-05-27 15:20:00,35.62,35.63,35.56,35.57,1353580.0,35.62,35.63,35.56,35.57,1353580.0
2016-05-27 15:30:00,35.57,35.6,35.56,35.6,1058920.0,35.57,35.6,35.56,35.6,1058920.0
2016-05-27 15:40:00,35.6,35.62,35.58,35.59,1161680.0,35.6,35.62,35.58,35.59,1161680.0
2016-05-27 15:50:00,35.6,35.61,35.56,35.61,3147300.0,35.6,35.61,35.56,35.61,3147300.0
2016-05-31 09:30:00,35.62,35.87,35.57,35.83,3716140.0,35.62,35.87,35.57,35.83,3716140.0
2016-05-31 09:40:00,35.83,35.92,35.81,35.89,2630500.0,35.83,35.92,35.81,35.89,2630500.0
2016-05-31 09:50:00,35.88,35.99,35.88,35.92,3016660.0,35.88,35.99,35.88,35.92,3016660.0
2016-05-31 10:00:00,35.92,35.99,35.91,35.95,1134280.0,35.92,35.99,35.91,35.95,1134280.0
2016-05-31 10:10:00,35.96,35.97,35.89,35.89,971460.0,35.96,35.97,35.89,35.89,971460.0
2016-05-31 10:20:00,35.9,36.03,35.88,35.98,1775200.0,35.9,36.03,35.88,35.98,1775200.0
2016-05-31 10:30:00,35.98,36.09,35.98,36.0,1735260.0,35.98,36.09,35.98,36.0,1735260.0
2016-05-31 10:40:00,36.01,36.01,35.92,35.99,1102620.0,36.01,36.01,35.92,35.99,1102620.0
2016-05-31 10:50:00,36.0,36.12,35.96,36.12,1693940.0,36.0,36.12,35.96,36.12,1693940.0
2016-05-31 11:00:00,36.12,36.16,36.08,36.09,1526100.0,36.12,36.16,36.08,36.09,1526100.0
2016-05-31 11:10:00,36.09,36.1,36.03,36.09,1192480.0,36.09,36.1,36.03,36.09,1192480.0
2016-05-31 11:20:00,36.07,36.17,36.04,36.09,1050900.0,36.07,36.17,36.04,36.09,1050900.0
2016-05-31 11:30:00,36.09,36.14,36.08,36.13,587500.0,36.09,36.14,36.08,36.13,587500.0
2016-05-31 11:40:00,36.12,36.19,36.08,36.15,872640.0,36.12,36.19,36.08,36.15,872640.0
2016-05-31 11:50:00,36.14,36.21,36.11,36.13,1184100.0,36.14,36.21,36.11,36.13,1184100.0
2016-05-31 12:00:00,36.13,36.13,36.04,36.07,1073780.0,36.13,36.13,36.04,36.07,1073780.0
2016-05-31 12:10:00,36.08,36.12,36.06,36.12,735620.0,36.08,36.12,36.06,36.12,735620.0
2016-05-31 12:20:00,36.12,36.15,36.1,36.12,640400.0,36.12,36.15,36.1,36.12,640400.0
2016-05-31 12:30:00,36.1,36.14,36.1,36.1,578720.0,36.1,36.14,36.1,36.1,578720.0
2016-05-31 12:40:00,36.1,36.12,36.1,36.1,597900.0,36.1,36.12,36.1,36.1,597900.0
2016-05-31 12:50:00,36.11,36.12,36.08,36.09,482200.0,36.11,36.12,36.08,36.09,482200.0
2016-05-31 13:00:00,36.09,36.12,36.08,36.09,491300.0,36.09,36.12,36.08,36.09,491300.0
2016-05-31 13:10:00,36.09,36.09,36.04,36.06,663040.0,36.09,36.09,36.04,36.06,663040.0
2016-05-31 13:20:00,36.06,36.11,36.06,36.09,516740.0,36.06,36.11,36.06,36.09,516740.0
2016-05-31 13:30:00,36.11,36.11,36.05,36.07,485680.0,36.11,36.11,36.05,36.07,485680.0
2016-05-31 13:40:00,36.06,36.08,36.01,36.01,469220.0,36.06,36.08,36.01,36.01,469220.0
2016-05-31 13:50:00,36.01,36.04,36.0,36.01,575120.0,36.01,36.04,36.0,36.01,575120.0
2016-05-31 14:00:00,36.02,36.02,35.93,35.94,1292560.0,36.02,36.02,35.93,35.94,1292560.0
2016-05-31 14:10:00,35.95,36.01,35.93,35.98,1065100.0,35.95,36.01,35.93,35.98,1065100.0
2016-05-31 14:20:00,35.99,36.04,35.97,36.01,594320.0,35.99,36.04,35.97,36.01,594320.0
2016-05-31 14:30:00,36.01,36.02,35.95,35.98,483500.0,36.01,36.02,35.95,35.98,483500.0
2016-05-31 14:40:00,35.98,36.02,35.95,36.0,850560.0,35.98,36.02,35.95,36.0,850560.0
2016-05-31 14:50:00,36.0,36.03,35.97,36.01,757340.0,36.0,36.03,35.97,36.01,757340.0
2016-05-31 15:00:00,36.01,36.01,35.96,36.01,828580.0,36.01,36.01,35.96,36.01,828580.0
2016-05-31 15:10:00,36.01,36.05,35.99,36.03,769260.0,36.01,36.05,35.99,36.03,769260.0
2016-05-31 15:20:00,36.03,36.04,35.98,36.02,759300.0,36.03,36.04,35.98,36.02,759300.0
2016-05-31 15:30:00,36.02,36.11,36.02,36.08,1573320.0,36.02,36.11,36.02,36.08,1573320.0
2016-05-31 15:40:00,36.08,36.16,36.06,36.16,1973580.0,36.08,36.16,36.06,36.16,1973580.0
2016-05-31 15:50:00,36.16,36.2,36.14,36.14,5808500.0,36.16,36.2,36.14,36.14,5808500.0
2016-06-01 09:30:00,36.05,36.16,35.98,36.07,3736500.0,36.05,36.16,35.98,36.07,3736500.0
2016-06-01 09:40:00,36.08,36.17,36.05,36.08,2497600.0,36.08,36.17,36.05,36.08,2497600.0
2016-06-01 09:50:00,36.08,36.13,36.04,36.05,1342820.0,36.08,36.13,36.04,36.05,1342820.0
2016-06-01 10:00:00,36.07,36.28,36.02,36.26,3465060.0,36.07,36.28,36.02,36.26,3465060.0
2016-06-01 10:10:00,36.25,36.31,36.21,36.21,2428280.0,36.25,36.31,36.21,36.21,2428280.0
2016-06-01 10:20:00,36.21,36.24,36.15,36.21,1936260.0,36.21,36.24,36.15,36.21,1936260.0
2016-06-01 10:30:00,36.19,36.32,36.18,36.27,1957620.0,36.19,36.32,36.18,36.27,1957620.0
2016-06-01 10:40:00,36.27,36.29,36.23,36.24,1036880.0,36.27,36.29,36.23,36.24,1036880.0
2016-06-01 10:50:00,36.24,36.28,36.21,36.24,676920.0,36.24,36.28,36.21,36.24,676920.0
2016-06-01 11:00:00,36.25,36.28,36.23,36.25,806060.0,36.25,36.28,36.23,36.25,806060.0
2016-06-01 11:10:00,36.25,36.26,36.18,36.18,1156260.0,36.25,36.26,36.18,36.18,1156260.0
2016-06-01 11:20:00,36.2,36.21,36.15,36.15,839380.0,36.2,36.21,36.15,36.15,839380.0
2016-06-01 11:30:00,36.16,36.19,36.1,36.15,1128540.0,36.16,36.19,36.1,36.15,1128540.0
2016-06-01 11:40:00,36.14,36.18,36.13,36.17,551840.0,36.14,36.18,36.13,36.17,551840.0
2016-06-01 11:50:00,36.17,36.19,36.16,36.18,344480.0,36.17,36.19,36.16,36.18,344480.0
2016-06-01 12:00:00,36.19,36.22,36.18,36.18,559120.0,36.19,36.22,36.18,36.18,559120.0
2016-06-01 12:10:00,36.19,36.21,36.18,36.2,196720.0,36.19,36.21,36.18,36.2,196720.0
2016-06-01 12:20:00,36.21,36.23,36.16,36.18,573000.0,36.21,36.23,36.16,36.18,573000.0
2016-06-01 12:30:00,36.19,36.2,36.17,36.19,497200.0,36.19,36.2,36.17,36.19,497200.0
2016-06-01 12:40:00,36.18,36.24,36.17,36.23,464400.0,36.18,36.24,36.17,36.23,464400.0
2016-06-01 12:50:00,36.24,36.27,36.24,36.25,820580.0,36.24,36.27,36.24,36.25,820580.0
2016-06-01 13:00:00,36.26,36.27,36.22,36.24,500240.0,36.26,36.27,36.22,36.24,500240.0
2016-06-01 13:10:00,36.25,36.27,36.23,36.27,728420.0,36.25,36.27,36.23,36.27,728420.0
2016-06-01 13:20:00,36.26,36.28,36.24,36.26,592800.0,36.26,36.28,36.24,36.26,592800.0
2016-06-01 13:30:00,36.27,36.28,36.2,36.22,575780.0,36.27,36.28,36.2,36.22,575780.0
2016-06-01 13:40:00,36.22,36.22,36.17,36.19,451400.0,36.22,36.22,36.17,36.19,451400.0
2016-06-01 13:50:00,36.19,36.21,36.17,36.19,387500.0,36.19,36.21,36.17,36.19,387500.0
2016-06-01 14:00:00,36.19,36.19,36.14,36.15,798280.0,36.19,36.19,36.14,36.15,798280.0
2016-06-01 14:10:00,36.15,36.2,36.15,36.17,906280.0,36.15,36.2,36.15,36.17,906280.0
2016-06-01 14:20:00,36.17,36.19,36.11,36.12,1214420.0,36.17,36.19,36.11,36.12,1214420.0
2016-06-01 14:30:00,36.12,36.14,36.07,36.09,1075640.0,36.12,36.14,36.07,36.09,1075640.0
2016-06-01 14:40:00,36.09,36.16,36.09,36.14,875300.0,36.09,36.16,36.09,36.14,875300.0
2016-06-01 14:50:00,36.14,36.14,36.11,36.13,429480.0,36.14,36.14,36.11,36.13,429480.0
2016-06-01 15:00:00,36.12,36.13,36.05,36.05,1381540.0,36.12,36.13,36.05,36.05,1381540.0
2016-06-01 15:10:00,36.06,36.08,36.0,36.01,1924180.0,36.06,36.08,36.0,36.01,1924180.0
2016-06-01 15:20:00,36.01,36.03,35.95,36.03,2383980.0,36.01,36.03,35.95,36.03,2383980.0
2016-06-01 15:30:00,36.02,36.03,35.99,36.03,802480.0,36.02,36.03,35.99,36.03,802480.0
2016-06-01 15:40:00,36.03,36.03,35.97,35.99,847620.0,36.03,36.03,35.97,35.99,847620.0
2016-06-01 15:50:00,35.99,36.0,35.91,35.97,3887700.0,35.99,36.0,35.91,35.97,3887700.0
2016-06-02 09:30:00,36.05,36.1,35.79,35.86,2859740.0,36.05,36.1,35.79,35.86,2859740.0
2016-06-02 09:40:00,35.86,35.99,35.81,35.81,2334320.0,35.86,35.99,35.81,35.81,2334320.0
2016-06-02 09:50:00,35.83,35.86,35.78,35.82,1774720.0,35.83,35.86,35.78,35.82,1774720.0
2016-06-02 10:00:00,35.81,35.9,35.77,35.88,1139340.0,35.81,35.9,35.77,35.88,1139340.0
2016-06-02 10:10:00,35.88,35.97,35.83,35.96,1126300.0,35.88,35.97,35.83,35.96,1126300.0
2016-06-02 10:20:00,35.95,35.96,35.87,35.89,537940.0,35.95,35.96,35.87,35.89,537940.0
2016-06-02 10:30:00,35.9,36.02,35.9,36.01,1242620.0,35.9,36.02,35.9,36.01,1242620.0
2016-06-02 10:40:00,36.02,36.03,35.95,36.03,692400.0,36.02,36.03,35.95,36.03,692400.0
2016-06-02 10:50:00,36.02,36.05,35.94,35.95,947780.0,36.02,36.05,35.94,35.95,947780.0
2016-06-02 11:00:00,35.96,36.02,35.93,36.01,1060040.0,35.96,36.02,35.93,36.01,1060040.0
2016-06-02 11:10:00,35.99,36.01,35.94,35.98,869860.0,35.99,36.01,35.94,35.98,869860.0
2016-06-02 11:20:00,35.99,36.04,35.98,36.03,1111020.0,35.99,36.04,35.98,36.03,1111020.0
2016-06-02 11:30:00,36.04,36.08,36.03,36.07,1416160.0,36.04,36.08,36.03,36.07,1416160.0
2016-06-02 11:40:00,36.07,36.11,36.06,36.08,1167140.0,36.07,36.11,36.06,36.08,1167140.0
2016-06-02 11:50:00,36.08,36.1,36.03,36.03,493100.0,36.08,36.1,36.03,36.03,493100.0
2016-06-02 12:00:00,36.04,36.05,35.98,35.99,631080.0,36.04,36.05,35.98,35.99,631080.0
2016-06-02 12:10:00,35.99,36.03,35.98,36.0,308960.0,35.99,36.03,35.98,36.0,308960.0
2016-06-02 12:20:00,36.01,36.05,36.0,36.02,251400.0,36.01,36.05,36.0,36.02,251400.0
2016-06-02 12:30:00,36.0,36.07,35.98,36.06,426500.0,36.0,36.07,35.98,36.06,426500.0
2016-06-02 12:40:00,36.06,36.1,36.04,36.1,462920.0,36.06,36.1,36.04,36.1,462920.0
2016-06-02 12:50:00,36.1,36.14,36.09,36.11,1025900.0,36.1,36.14,36.09,36.11,1025900.0
2016-06-02 13:00:00,36.12,36.22,36.12,36.21,1943200.0,36.12,36.22,36.12,36.21,1943200.0
2016-06-02 13:10:00,36.21,36.21,36.14,36.18,579960.0,36.21,36.21,36.14,36.18,579960.0
2016-06-02 13:20:00,36.19,36.24,36.18,36.22,869900.0,36.19,36.24,36.18,36.22,869900.0
2016-06-02 13:30:00,36.23,36.23,36.16,36.21,1140720.0,36.23,36.23,36.16,36.21,1140720.0
2016-06-02 13:40:00,36.23,36.23,36.18,36.2,277800.0,36.23,36.23,36.18,36.2,277800.0
2016-06-02 13:50:00,36.2,36.24,36.18,36.21,680120.0,36.2,36.24,36.18,36.21,680120.0
2016-06-02 14:00:00,36.21,36.24,36.18,36.2,683360.0,36.21,36.24,36.18,36.2,683360.0
2016-06-02 14:10:00,36.21,36.24,36.2,36.24,860860.0,36.21,36.24,36.2,36.24,860860.0
2016-06-02 14:20:00,36.24,36.28,36.24,36.27,2286960.0,36.24,36.28,36.24,36.27,2286960.0
2016-06-02 14:30:00,36.27,36.28,36.23,36.25,1055720.0,36.27,36.28,36.23,36.25,1055720.0
2016-06-02 14:40:00,36.25,36.28,36.24,36.24,801140.0,36.25,36.28,36.24,36.24,801140.0
2016-06-02 14:50:00,36.25,36.3,36.24,36.28,980960.0,36.25,36.3,36.24,36.28,980960.0
2016-06-02 15:00:00,36.28,36.29,36.25,36.25,861300.0,36.28,36.29,36.25,36.25,861300.0
2016-06-02 15:10:00,36.25,36.29,36.24,36.26,789300.0,36.25,36.29,36.24,36.26,789300.0
2016-06-02 15:20:00,36.26,36.31,36.26,36.3,1120860.0,36.26,36.31,36.26,36.3,1120860.0
2016-06-02 15:30:00,36.3,36.34,36.27,36.33,1226400.0,36.3,36.34,36.27,36.33,1226400.0
2016-06-02 15:40:00,36.33,36.35,36.29,36.33,1699920.0,36.33,36.35,36.29,36.33,1699920.0
2016-06-02 15:50:00,36.33,36.41,36.33,36.41,4742360.0,36.33,36.41,36.33,36.41,4742360.0
2016-06-03 09:30:00,36.34,36.35,36.18,36.21,4263080.0,36.34,36.35,36.18,36.21,4263080.0
2016-06-03 09:40:00,36.2,36.35,36.18,36.28,2910600.0,36.2,36.35,36.18,36.28,2910600.0
2016-06-03 09:50:00,36.28,36.29,36.23,36.23,1538600.0,36.28,36.29,36.23,36.23,1538600.0
2016-06-03 10:00:00,36.24,36.24,36.0,36.0,4253240.0,36.24,36.24,36.0,36.0,4253240.0
2016-06-03 10:10:00,36.0,36.02,35.93,35.95,3402600.0,36.0,36.02,35.93,35.95,3402600.0
2016-06-03 10:20:00,35.94,36.03,35.92,36.01,2091040.0,35.94,36.03,35.92,36.01,2091040.0
2016-06-03 10:30:00,36.0,36.06,35.97,36.05,1777940.0,36.0,36.06,35.97,36.05,1777940.0
2016-06-03 10:40:00,36.05,36.09,36.02,36.07,1352400.0,36.05,36.09,36.02,36.07,1352400.0
2016-06-03 10:50:00,36.07,36.15,36.07,36.13,2159980.0,36.07,36.15,36.07,36.13,2159980.0
2016-06-03 11:00:00,36.13,36.13,36.05,36.05,1367580.0,36.13,36.13,36.05,36.05,1367580.0
2016-06-03 11:10:00,36.05,36.13,36.04,36.12,827300.0,36.05,36.13,36.04,36.12,827300.0
2016-06-03 11:20:00,36.12,36.14,36.04,36.06,1115660.0,36.12,36.14,36.04,36.06,1115660.0
2016-06-03 11:30:00,36.07,36.11,36.03,36.1,925280.0,36.07,36.11,36.03,36.1,925280.0
2016-06-03 11:40:00,36.1,36.17,36.1,36.13,1173720.0,36.1,36.17,36.1,36.13,1173720.0
2016-06-03 11:50:00,36.13,36.15,36.1,36.14,681360.0,36.13,36.15,36.1,36.14,681360.0
2016-06-03 12:00:00,36.15,36.2,36.13,36.16,788380.0,36.15,36.2,36.13,36.16,788380.0
2016-06-03 12:10:00,36.16,36.22,36.15,36.19,783920.0,36.16,36.22,36.15,36.19,783920.0
2016-06-03 12:20:00,36.19,36.21,36.17,36.2,662880.0,36.19,36.21,36.17,36.2,662880.0
2016-06-03 12:30:00,36.2,36.25,36.2,36.21,960620.0,36.2,36.25,36.2,36.21,960620.0
2016-06-03 12:40:00,36.21,36.24,36.2,36.22,504040.0,36.21,36.24,36.2,36.22,504040.0
2016-06-03 12:50:00,36.21,36.26,36.21,36.22,705360.0,36.21,36.26,36.21,36.22,705360.0
2016-06-03 13:00:00,36.22,36.26,36.22,36.24,408920.0,36.22,36.26,36.22,36.24,408920.0
2016-06-03 13:10:00,36.24,36.27,36.24,36.25,584300.0,36.24,36.27,36.24,36.25,584300.0
2016-06-03 13:20:00,36.24,36.26,36.19,36.2,742800.0,36.24,36.26,36.19,36.2,742800.0
2016-06-03 13:30:00,36.2,36.23,36.18,36.22,371980.0,36.2,36.23,36.18,36.22,371980.0
2016-06-03 13:40:00,36.22,36.24,36.18,36.19,563360.0,36.22,36.24,36.18,36.19,563360.0
2016-06-03 13:50:00,36.2,36.2,36.16,36.19,414740.0,36.2,36.2,36.16,36.19,414740.0
2016-06-03 14:00:00,36.18,36.2,36.16,36.2,394320.0,36.18,36.2,36.16,36.2,394320.0
2016-06-03 14:10:00,36.2,36.2,36.15,36.16,495020.0,36.2,36.2,36.15,36.16,495020.0
2016-06-03 14:20:00,36.16,36.18,36.14,36.15,296300.0,36.16,36.18,36.14,36.15,296300.0
2016-06-03 14:30:00,36.15,36.23,36.14,36.23,606720.0,36.15,36.23,36.14,36.23,606720.0
2016-06-03 14:40:00,36.23,36.25,36.2,36.22,367160.0,36.23,36.25,36.2,36.22,367160.0
2016-06-03 14:50:00,36.23,36.3,36.23,36.28,718620.0,36.23,36.3,36.23,36.28,718620.0
2016-06-03 15:00:00,36.28,36.3,36.26,36.27,601000.0,36.28,36.3,36.26,36.27,601000.0
2016-06-03 15:10:00,36.27,36.27,36.23,36.24,487680.0,36.27,36.27,36.23,36.24,487680.0
2016-06-03 15:20:00,36.24,36.27,36.23,36.25,788640.0,36.24,36.27,36.23,36.25,788640.0
2016-06-03 15:30:00,36.25,36.28,36.25,36.27,585560.0,36.25,36.28,36.25,36.27,585560.0
2016-06-03 15:40:00,36.27,36.27,36.23,36.25,1254100.0,36.27,36.27,36.23,36.25,1254100.0
2016-06-03 15:50:00,36.26,36.3,36.26,36.28,3033140.0,36.26,36.3,36.26,36.28,3033140.0
2016-06-06 09:30:00,36.33,36.57,36.27,36.57,5484600.0,36.33,36.57,36.27,36.57,5484600.0
2016-06-06 09:40:00,36.58,36.58,36.46,36.49,2733820.0,36.58,36.58,36.46,36.49,2733820.0
2016-06-06 09:50:00,36.49,36.55,36.4,36.42,1497380.0,36.49,36.55,36.4,36.42,1497380.0
2016-06-06 10:00:00,36.42,36.49,36.3,36.35,1744700.0,36.42,36.49,36.3,36.35,1744700.0
2016-06-06 10:10:00,36.34,36.43,36.33,36.39,1469860.0,36.34,36.43,36.33,36.39,1469860.0
2016-06-06 10:20:00,36.4,36.42,36.35,36.36,859520.0,36.4,36.42,36.35,36.36,859520.0
2016-06-06 10:30:00,36.38,36.46,36.38,36.4,963660.0,36.38,36.46,36.38,36.4,963660.0
2016-06-06 10:40:00,36.41,36.46,36.39,36.44,772540.0,36.41,36.46,36.39,36.44,772540.0
2016-06-06 10:50:00,36.44,36.46,36.41,36.43,459080.0,36.44,36.46,36.41,36.43,459080.0
2016-06-06 11:00:00,36.43,36.49,36.42,36.49,726280.0,36.43,36.49,36.42,36.49,726280.0
2016-06-06 11:10:00,36.49,36.5,36.42,36.43,852700.0,36.49,36.5,36.42,36.43,852700.0
2016-06-06 11:20:00,36.44,36.45,36.38,36.39,448680.0,36.44,36.45,36.38,36.39,448680.0
2016-06-06 11:30:00,36.39,36.46,36.39,36.46,401220.0,36.39,36.46,36.39,36.46,401220.0
2016-06-06 11:40:00,36.45,36.47,36.4,36.41,488580.0,36.45,36.47,36.4,36.41,488580.0
2016-06-06 11:50:00,36.41,36.43,36.37,36.38,655360.0,36.41,36.43,36.37,36.38,655360.0
2016-06-06 12:00:00,36.38,36.41,36.37,36.39,586680.0,36.38,36.41,36.37,36.39,586680.0
2016-06-06 12:10:00,36.39,36.4,36.33,36.34,533580.0,36.39,36.4,36.33,36.34,533580.0
2016-06-06 12:20:00,36.33,36.38,36.33,36.38,697120.0,36.33,36.38,36.33,36.38,697120.0
2016-06-06 12:30:00,36.37,36.42,36.35,36.37,435580.0,36.37,36.42,36.35,36.37,435580.0
2016-06-06 12:40:00,36.36,36.4,36.35,36.35,404920.0,36.36,36.4,36.35,36.35,404920.0
2016-06-06 12:50:00,36.35,36.35,36.22,36.27,2025960.0,36.35,36.35,36.22,36.27,2025960.0
2016-06-06 13:00:00,36.27,36.4,36.26,36.39,912620.0,36.27,36.4,36.26,36.39,912620.0
2016-06-06 13:10:00,36.4,36.42,36.35,36.38,628040.0,36.4,36.42,36.35,36.38,628040.0
2016-06-06 13:20:00,36.37,36.39,36.35,36.37,330040.0,36.37,36.39,36.35,36.37,330040.0
2016-06-06 13:30:00,36.37,36.37,36.32,36.32,283720.0,36.37,36.37,36.32,36.32,283720.0
2016-06-06 13:40:00,36.33,36.34,36.31,36.31,298560.0,36.33,36.34,36.31,36.31,298560.0
2016-06-06 13:50:00,36.31,36.38,36.31,36.37,756080.0,36.31,36.38,36.31,36.37,756080.0
2016-06-06 14:00:00,36.37,36.39,36.35,36.39,328720.0,36.37,36.39,36.35,36.39,328720.0
2016-06-06 14:10:00,36.38,36.42,36.38,36.4,644200.0,36.38,36.42,36.38,36.4,644200.0
2016-06-06 14:20:00,36.4,36.44,36.4,36.43,555140.0,36.4,36.44,36.4,36.43,555140.0
2016-06-06 14:30:00,36.43,36.44,36.4,36.42,462720.0,36.43,36.44,36.4,36.42,462720.0
2016-06-06 14:40:00,36.41,36.45,36.4,36.42,349160.0,36.41,36.45,36.4,36.42,349160.0
2016-06-06 14:50:00,36.42,36.43,36.4,36.41,456200.0,36.42,36.43,36.4,36.41,456200.0
2016-06-06 15:00:00,36.41,36.42,36.4,36.41,322700.0,36.41,36.42,36.4,36.41,322700.0
2016-06-06 15:10:00,36.41,36.44,36.39,36.44,694260.0,36.41,36.44,36.39,36.44,694260.0
2016-06-06 15:20:00,36.43,36.45,36.42,36.43,753100.0,36.43,36.45,36.42,36.43,753100.0
2016-06-06 15:30:00,36.43,36.43,36.4,36.41,626200.0,36.43,36.43,36.4,36.41,626200.0
2016-06-06 15:40:00,36.41,36.42,36.39,36.41,892860.0,36.41,36.42,36.39,36.41,892860.0
2016-06-06 15:50:00,36.4,36.4,36.33,36.34,2698380.0,36.4,36.4,36.33,36.34,2698380.0
2016-06-07 09:30:00,36.49,36.5,36.25,36.3,3242820.0,36.49,36.5,36.25,36.3,3242820.0
2016-06-07 09:40:00,36.3,36.38,36.27,36.36,1285640.0,36.3,36.38,36.27,36.36,1285640.0
2016-06-07 09:50:00,36.36,36.44,36.36,36.4,1633820.0,36.36,36.44,36.36,36.4,1633820.0
2016-06-07 10:00:00,36.42,36.47,36.38,36.42,1630680.0,36.42,36.47,36.38,36.42,1630680.0
2016-06-07 10:10:00,36.44,36.44,36.34,36.35,1134300.0,36.44,36.44,36.34,36.35,1134300.0
2016-06-07 10:20:00,36.36,36.36,36.29,36.34,2157580.0,36.36,36.36,36.29,36.34,2157580.0
2016-06-07 10:30:00,36.35,36.38,36.3,36.31,961560.0,36.35,36.38,36.3,36.31,961560.0
2016-06-07 10:40:00,36.31,36.37,36.22,36.23,1683360.0,36.31,36.37,36.22,36.23,1683360.0
2016-06-07 10:50:00,36.24,36.24,36.03,36.11,2794180.0,36.24,36.24,36.03,36.11,2794180.0
2016-06-07 11:00:00,36.11,36.19,36.1,36.18,1702100.0,36.11,36.19,36.1,36.18,1702100.0
2016-06-07 11:10:00,36.18,36.22,36.14,36.22,1050580.0,36.18,36.22,36.14,36.22,1050580.0
2016-06-07 11:20:00,36.22,36.25,36.2,36.25,1033260.0,36.22,36.25,36.2,36.25,1033260.0
2016-06-07 11:30:00,36.24,36.25,36.21,36.22,476000.0,36.24,36.25,36.21,36.22,476000.0
2016-06-07 11:40:00,36.22,36.25,36.21,36.23,565640.0,36.22,36.25,36.21,36.23,565640.0
2016-06-07 11:50:00,36.22,36.25,36.2,36.2,527340.0,36.22,36.25,36.2,36.2,527340.0
2016-06-07 12:00:00,36.2,36.23,36.16,36.17,499860.0,36.2,36.23,36.16,36.17,499860.0
2016-06-07 12:10:00,36.17,36.23,36.17,36.21,376160.0,36.17,36.23,36.17,36.21,376160.0
2016-06-07 12:20:00,36.21,36.28,36.21,36.28,985820.0,36.21,36.28,36.21,36.28,985820.0
2016-06-07 12:30:00,36.27,36.31,36.26,36.3,743920.0,36.27,36.31,36.26,36.3,743920.0
2016-06-07 12:40:00,36.28,36.3,36.27,36.27,255480.0,36.28,36.3,36.27,36.27,255480.0
2016-06-07 12:50:00,36.27,36.3,36.25,36.29,356100.0,36.27,36.3,36.25,36.29,356100.0
2016-06-07 13:00:00,36.29,36.3,36.27,36.27,363900.0,36.29,36.3,36.27,36.27,363900.0
2016-06-07 13:10:00,36.27,36.28,36.24,36.27,252060.0,36.27,36.28,36.24,36.27,252060.0
2016-06-07 13:20:00,36.27,36.29,36.25,36.27,455160.0,36.27,36.29,36.25,36.27,455160.0
2016-06-07 13:30:00,36.27,36.27,36.21,36.21,331280.0,36.27,36.27,36.21,36.21,331280.0
2016-06-07 13:40:00,36.21,36.22,36.18,36.18,474320.0,36.21,36.22,36.18,36.18,474320.0
2016-06-07 13:50:00,36.19,36.19,36.13,36.16,581760.0,36.19,36.19,36.13,36.16,581760.0
2016-06-07 14:00:00,36.17,36.17,36.13,36.14,638900.0,36.17,36.17,36.13,36.14,638900.0
2016-06-07 14:10:00,36.14,36.2,36.13,36.2,533140.0,36.14,36.2,36.13,36.2,533140.0
2016-06-07 14:20:00,36.19,36.22,36.17,36.17,627680.0,36.19,36.22,36.17,36.17,627680.0
2016-06-07 14:30:00,36.17,36.2,36.16,36.16,774540.0,36.17,36.2,36.16,36.16,774540.0
2016-06-07 14:40:00,36.17,36.2,36.13,36.13,829220.0,36.17,36.2,36.13,36.13,829220.0
2016-06-07 14:50:00,36.13,36.17,36.12,36.14,595480.0,36.13,36.17,36.12,36.14,595480.0
2016-06-07 15:00:00,36.14,36.16,36.13,36.13,853500.0,36.14,36.16,36.13,36.13,853500.0
2016-06-07 15:10:00,36.13,36.15,36.12,36.15,679260.0,36.13,36.15,36.12,36.15,679260.0
2016-06-07 15:20:00,36.15,36.19,36.13,36.18,896800.0,36.15,36.19,36.13,36.18,896800.0
2016-06-07 15:30:00,36.18,36.23,36.17,36.21,721480.0,36.18,36.23,36.17,36.21,721480.0
2016-06-07 15:40:00,36.21,36.22,36.17,36.17,744380.0,36.21,36.22,36.17,36.17,744380.0
2016-06-07 15:50:00,36.16,36.21,36.15,36.19,1849280.0,36.16,36.21,36.15,36.19,1849280.0
2016-06-08 09:30:00,36.32,36.37,36.21,36.36,2583180.0,36.32,36.37,36.21,36.36,2583180.0
2016-06-08 09:40:00,36.36,36.42,36.34,36.37,2034960.0,36.36,36.42,36.34,36.37,2034960.0
2016-06-08 09:50:00,36.37,36.38,36.26,36.3,1144300.0,36.37,36.38,36.26,36.3,1144300.0
2016-06-08 10:00:00,36.31,36.33,36.2,36.2,909260.0,36.31,36.33,36.2,36.2,909260.0
2016-06-08 10:10:00,36.2,36.2,36.08,36.14,2006300.0,36.2,36.2,36.08,36.14,2006300.0
2016-06-08 10:20:00,36.15,36.21,36.11,36.19,969520.0,36.15,36.21,36.11,36.19,969520.0
2016-06-08 10:30:00,36.19,36.29,36.18,36.25,992580.0,36.19,36.29,36.18,36.25,992580.0
2016-06-08 10:40:00,36.25,36.25,36.18,36.24,381820.0,36.25,36.25,36.18,36.24,381820.0
2016-06-08 10:50:00,36.25,36.27,36.17,36.2,683020.0,36.25,36.27,36.17,36.2,683020.0
2016-06-08 11:00:00,36.19,36.24,36.16,36.24,550660.0,36.19,36.24,36.16,36.24,550660.0
2016-06-08 11:10:00,36.22,36.3,36.22,36.28,676180.0,36.22,36.3,36.22,36.28,676180.0
2016-06-08 11:20:00,36.26,36.32,36.25,36.27,726560.0,36.26,36.32,36.25,36.27,726560.0
2016-06-08 11:30:00,36.28,36.34,36.27,36.33,690380.0,36.28,36.34,36.27,36.33,690380.0
2016-06-08 11:40:00,36.33,36.35,36.28,36.35,360200.0,36.33,36.35,36.28,36.35,360200.0
2016-06-08 11:50:00,36.35,36.38,36.32,36.35,1107680.0,36.35,36.38,36.32,36.35,1107680.0
2016-06-08 12:00:00,36.36,36.41,36.35,36.39,1817440.0,36.36,36.41,36.35,36.39,1817440.0
2016-06-08 12:10:00,36.39,36.44,36.38,36.43,908420.0,36.39,36.44,36.38,36.43,908420.0
2016-06-08 12:20:00,36.44,36.47,36.41,36.42,1356480.0,36.44,36.47,36.41,36.42,1356480.0
2016-06-08 12:30:00,36.41,36.43,36.35,36.35,678200.0,36.41,36.43,36.35,36.35,678200.0
2016-06-08 12:40:00,36.35,36.42,36.35,36.39,462880.0,36.35,36.42,36.35,36.39,462880.0
2016-06-08 12:50:00,36.38,36.4,36.35,36.4,335200.0,36.38,36.4,36.35,36.4,335200.0
2016-06-08 13:00:00,36.38,36.42,36.36,36.41,317260.0,36.38,36.42,36.36,36.41,317260.0
2016-06-08 13:10:00,36.41,36.43,36.4,36.42,354720.0,36.41,36.43,36.4,36.42,354720.0
2016-06-08 13:20:00,36.43,36.43,36.36,36.36,350560.0,36.43,36.43,36.36,36.36,350560.0
2016-06-08 13:30:00,36.37,36.39,36.33,36.35,334360.0,36.37,36.39,36.33,36.35,334360.0
2016-06-08 13:40:00,36.35,36.36,36.34,36.34,144600.0,36.35,36.36,36.34,36.34,144600.0
2016-06-08 13:50:00,36.35,36.39,36.34,36.38,314940.0,36.35,36.39,36.34,36.38,314940.0
2016-06-08 14:00:00,36.39,36.39,36.34,36.36,411420.0,36.39,36.39,36.34,36.36,411420.0
2016-06-08 14:10:00,36.36,36.41,36.35,36.41,763620.0,36.36,36.41,36.35,36.41,763620.0
2016-06-08 14:20:00,36.42,36.42,36.39,36.41,512060.0,36.42,36.42,36.39,36.41,512060.0
2016-06-08 14:30:00,36.41,36.43,36.39,36.41,438220.0,36.41,36.43,36.39,36.41,438220.0
2016-06-08 14:40:00,36.41,36.44,36.39,36.42,422260.0,36.41,36.44,36.39,36.42,422260.0
2016-06-08 14:50:00,36.42,36.42,36.4,36.4,347140.0,36.42,36.42,36.4,36.4,347140.0
2016-06-08 15:00:00,36.39,36.4,36.36,36.39,494580.0,36.39,36.4,36.36,36.39,494580.0
2016-06-08 15:10:00,36.4,36.42,36.39,36.41,462020.0,36.4,36.42,36.39,36.41,462020.0
2016-06-08 15:20:00,36.41,36.41,36.36,36.36,572500.0,36.41,36.41,36.36,36.36,572500.0
2016-06-08 15:30:00,36.36,36.37,36.33,36.35,497200.0,36.36,36.37,36.33,36.35,497200.0
2016-06-08 15:40:00,36.34,36.37,36.32,36.35,822080.0,36.34,36.37,36.32,36.35,822080.0
2016-06-08 15:50:00,36.36,36.37,36.33,36.33,1378980.0,36.36,36.37,36.33,36.33,1378980.0
2016-06-09 09:30:00,36.16,36.31,36.12,36.27,2684880.0,36.16,36.31,36.12,36.27,2684880.0
2016-06-09 09:40:00,36.27,36.32,36.23,36.25,1213440.0,36.27,36.32,36.23,36.25,1213440.0
2016-06-09 09:50:00,36.26,36.34,36.24,36.31,842940.0,36.26,36.34,36.24,36.31,842940.0
2016-06-09 10:00:00,36.29,36.32,36.24,36.3,968920.0,36.29,36.32,36.24,36.3,968920.0
2016-06-09 10:10:00,36.3,36.43,36.3,36.39,1444920.0,36.3,36.43,36.3,36.39,1444920.0
2016-06-09 10:20:00,36.4,36.45,36.34,36.35,1397860.0,36.4,36.45,36.34,36.35,1397860.0
2016-06-09 10:30:00,36.35,36.39,36.29,36.38,1007380.0,36.35,36.39,36.29,36.38,1007380.0
2016-06-09 10:40:00,36.37,36.44,36.33,36.41,1049220.0,36.37,36.44,36.33,36.41,1049220.0
2016-06-09 10:50:00,36.42,36.43,36.35,36.38,728700.0,36.42,36.43,36.35,36.38,728700.0
2016-06-09 11:00:00,36.38,36.38,36.35,36.36,421100.0,36.38,36.38,36.35,36.36,421100.0
2016-06-09 11:10:00,36.37,36.37,36.3,36.31,594880.0,36.37,36.37,36.3,36.31,594880.0
2016-06-09 11:20:00,36.31,36.34,36.28,36.3,809060.0,36.31,36.34,36.28,36.3,809060.0
2016-06-09 11:30:00,36.3,36.35,36.26,36.34,1265200.0,36.3,36.35,36.26,36.34,1265200.0
2016-06-09 11:40:00,36.34,36.35,36.31,36.31,279420.0,36.34,36.35,36.31,36.31,279420.0
2016-06-09 11:50:00,36.34,36.34,36.28,36.3,507800.0,36.34,36.34,36.28,36.3,507800.0
2016-06-09 12:00:00,36.3,36.33,36.3,36.32,399960.0,36.3,36.33,36.3,36.32,399960.0
2016-06-09 12:10:00,36.32,36.33,36.23,36.24,688560.0,36.32,36.33,36.23,36.24,688560.0
2016-06-09 12:20:00,36.24,36.27,36.21,36.25,688140.0,36.24,36.27,36.21,36.25,688140.0
2016-06-09 12:30:00,36.27,36.3,36.26,36.28,391840.0,36.27,36.3,36.26,36.28,391840.0
2016-06-09 12:40:00,36.29,36.32,36.28,36.31,602300.0,36.29,36.32,36.28,36.31,602300.0
2016-06-09 12:50:00,36.31,36.37,36.31,36.36,614600.0,36.31,36.37,36.31,36.36,614600.0
2016-06-09 13:00:00,36.36,36.37,36.32,36.34,433620.0,36.36,36.37,36.32,36.34,433620.0
2016-06-09 13:10:00,36.34,36.41,36.33,36.4,455120.0,36.34,36.41,36.33,36.4,455120.0
2016-06-09 13:20:00,36.4,36.41,36.37,36.38,404720.0,36.4,36.41,36.37,36.38,404720.0
2016-06-09 13:30:00,36.37,36.39,36.35,36.36,290940.0,36.37,36.39,36.35,36.36,290940.0
2016-06-09 13:40:00,36.36,36.38,36.34,36.35,328440.0,36.36,36.38,36.34,36.35,328440.0
2016-06-09 13:50:00,36.36,36.36,36.3,36.34,372780.0,36.36,36.36,36.3,36.34,372780.0
2016-06-09 14:00:00,36.34,36.34,36.31,36.33,624800.0,36.34,36.34,36.31,36.33,624800.0
2016-06-09 14:10:00,36.33,36.36,36.31,36.33,456440.0,36.33,36.36,36.31,36.33,456440.0
2016-06-09 14:20:00,36.34,36.35,36.31,36.33,530660.0,36.34,36.35,36.31,36.33,530660.0
2016-06-09 14:30:00,36.33,36.39,36.31,36.36,571940.0,36.33,36.39,36.31,36.36,571940.0
2016-06-09 14:40:00,36.36,36.43,36.36,36.39,1383000.0,36.36,36.43,36.36,36.39,1383000.0
2016-06-09 14:50:00,36.39,36.41,36.38,36.4,659000.0,36.39,36.41,36.38,36.4,659000.0
2016-06-09 15:00:00,36.4,36.42,36.39,36.41,506780.0,36.4,36.42,36.39,36.41,506780.0
2016-06-09 15:10:00,36.4,36.41,36.36,36.4,758300.0,36.4,36.41,36.36,36.4,758300.0
2016-06-09 15:20:00,36.4,36.41,36.37,36.4,495120.0,36.4,36.41,36.37,36.4,495120.0
2016-06-09 15:30:00,36.39,36.4,36.37,36.4,757840.0,36.39,36.4,36.37,36.4,757840.0
2016-06-09 15:40:00,36.4,36.41,36.38,36.38,652960.0,36.4,36.41,36.38,36.38,652960.0
2016-06-09 15:50:00,36.38,36.42,36.37,36.38,1846020.0,36.38,36.42,36.37,36.38,1846020.0
2016-06-10 09:30:00,36.12,36.25,36.12,36.22,3279480.0,36.12,36.25,36.12,36.22,3279480.0
2016-06-10 09:40:00,36.21,36.24,36.18,36.19,1327700.0,36.21,36.24,36.18,36.19,1327700.0
2016-06-10 09:50:00,36.19,36.2,36.08,36.13,2407200.0,36.19,36.2,36.08,36.13,2407200.0
2016-06-10 10:00:00,36.13,36.14,36.06,36.06,1666720.0,36.13,36.14,36.06,36.06,1666720.0
2016-06-10 10:10:00,36.07,36.11,36.01,36.04,2205760.0,36.07,36.11,36.01,36.04,2205760.0
2016-06-10 10:20:00,36.04,36.09,36.02,36.04,1358640.0,36.04,36.09,36.02,36.04,1358640.0
2016-06-10 10:30:00,36.04,36.08,36.0,36.03,1415800.0,36.04,36.08,36.0,36.03,1415800.0
2016-06-10 10:40:00,36.03,36.03,35.91,35.92,2020760.0,36.03,36.03,35.91,35.92,2020760.0
2016-06-10 10:50:00,35.92,35.95,35.85,35.85,2149880.0,35.92,35.95,35.85,35.85,2149880.0
2016-06-10 11:00:00,35.86,35.93,35.82,35.91,1669620.0,35.86,35.93,35.82,35.91,1669620.0
2016-06-10 11:10:00,35.92,35.94,35.9,35.93,858260.0,35.92,35.94,35.9,35.93,858260.0
2016-06-10 11:20:00,35.93,35.93,35.88,35.88,883400.0,35.93,35.93,35.88,35.88,883400.0
2016-06-10 11:30:00,35.88,35.92,35.86,35.88,823760.0,35.88,35.92,35.86,35.88,823760.0
2016-06-10 11:40:00,35.87,35.9,35.85,35.89,526200.0,35.87,35.9,35.85,35.89,526200.0
2016-06-10 11:50:00,35.89,35.94,35.88,35.93,745560.0,35.89,35.94,35.88,35.93,745560.0
2016-06-10 12:00:00,35.93,35.95,35.89,35.9,834040.0,35.93,35.95,35.89,35.9,834040.0
2016-06-10 12:10:00,35.9,35.95,35.86,35.88,1051420.0,35.9,35.95,35.86,35.88,1051420.0
2016-06-10 12:20:00,35.88,35.9,35.86,35.9,646520.0,35.88,35.9,35.86,35.9,646520.0
2016-06-10 12:30:00,35.9,35.93,35.86,35.93,397620.0,35.9,35.93,35.86,35.93,397620.0
2016-06-10 12:40:00,35.92,35.97,35.92,35.94,997820.0,35.92,35.97,35.92,35.94,997820.0
2016-06-10 12:50:00,35.93,35.96,35.92,35.94,548480.0,35.93,35.96,35.92,35.94,548480.0
2016-06-10 13:00:00,35.95,35.95,35.88,35.89,735700.0,35.95,35.95,35.88,35.89,735700.0
2016-06-10 13:10:00,35.89,35.93,35.88,35.91,501480.0,35.89,35.93,35.88,35.91,501480.0
2016-06-10 13:20:00,35.92,35.94,35.88,35.94,508420.0,35.92,35.94,35.88,35.94,508420.0
2016-06-10 13:30:00,35.93,35.95,35.89,35.91,575120.0,35.93,35.95,35.89,35.91,575120.0
2016-06-10 13:40:00,35.91,35.92,35.84,35.84,1609580.0,35.91,35.92,35.84,35.84,1609580.0
2016-06-10 13:50:00,35.84,35.86,35.8,35.83,1054040.0,35.84,35.86,35.8,35.83,1054040.0
2016-06-10 14:00:00,35.83,35.83,35.73,35.75,2081240.0,35.83,35.83,35.73,35.75,2081240.0
2016-06-10 14:10:00,35.75,35.76,35.72,35.74,1052460.0,35.75,35.76,35.72,35.74,1052460.0
2016-06-10 14:20:00,35.74,35.8,35.74,35.77,1083880.0,35.74,35.8,35.74,35.77,1083880.0
2016-06-10 14:30:00,35.76,35.82,35.75,35.81,839740.0,35.76,35.82,35.75,35.81,839740.0
2016-06-10 14:40:00,35.82,35.82,35.72,35.72,590700.0,35.82,35.82,35.72,35.72,590700.0
2016-06-10 14:50:00,35.72,35.77,35.71,35.75,972500.0,35.72,35.77,35.71,35.75,972500.0
2016-06-10 15:00:00,35.75,35.77,35.74,35.76,547060.0,35.75,35.77,35.74,35.76,547060.0
2016-06-10 15:10:00,35.76,35.77,35.74,35.77,888700.0,35.76,35.77,35.74,35.77,888700.0
2016-06-10 15:20:00,35.77,35.8,35.77,35.79,984600.0,35.77,35.8,35.77,35.79,984600.0
2016-06-10 15:30:00,35.79,35.85,35.78,35.85,1360980.0,35.79,35.85,35.78,35.85,1360980.0
2016-06-10 15:40:00,35.84,35.88,35.81,35.88,1602680.0,35.84,35.88,35.81,35.88,1602680.0
2016-06-10 15:50:00,35.87,35.91,35.84,35.9,4139540.0,35.87,35.91,35.84,35.9,4139540.0
2016-06-13 09:30:00,35.67,35.75,35.61,35.66,3534000.0,35.67,35.75,35.61,35.66,3534000.0
2016-06-13 09:40:00,35.66,35.73,35.56,35.66,2370000.0,35.66,35.73,35.56,35.66,2370000.0
2016-06-13 09:50:00,35.66,35.88,35.65,35.86,2606280.0,35.66,35.88,35.65,35.86,2606280.0
2016-06-13 10:00:00,35.86,35.97,35.83,35.86,2688160.0,35.86,35.97,35.83,35.86,2688160.0
2016-06-13 10:10:00,35.86,36.04,35.85,36.02,2387220.0,35.86,36.04,35.85,36.02,2387220.0
2016-06-13 10:20:00,36.02,36.08,35.97,36.05,2100460.0,36.02,36.08,35.97,36.05,2100460.0
2016-06-13 10:30:00,36.04,36.1,36.01,36.02,1458160.0,36.04,36.1,36.01,36.02,1458160.0
2016-06-13 10:40:00,36.01,36.04,36.0,36.0,671440.0,36.01,36.04,36.0,36.0,671440.0
2016-06-13 10:50:00,36.0,36.02,35.96,36.0,876420.0,36.0,36.02,35.96,36.0,876420.0
2016-06-13 11:00:00,36.0,36.01,35.93,35.96,619620.0,36.0,36.01,35.93,35.96,619620.0
2016-06-13 11:10:00,35.96,36.0,35.95,35.98,363640.0,35.96,36.0,35.95,35.98,363640.0
2016-06-13 11:20:00,35.98,36.0,35.93,35.98,652360.0,35.98,36.0,35.93,35.98,652360.0
2016-06-13 11:30:00,35.98,35.99,35.88,35.89,938220.0,35.98,35.99,35.88,35.89,938220.0
2016-06-13 11:40:00,35.89,35.95,35.86,35.89,1065640.0,35.89,35.95,35.86,35.89,1065640.0
2016-06-13 11:50:00,35.89,35.89,35.8,35.82,1581600.0,35.89,35.89,35.8,35.82,1581600.0
2016-06-13 12:00:00,35.82,35.88,35.82,35.84,656760.0,35.82,35.88,35.82,35.84,656760.0
2016-06-13 12:10:00,35.82,35.87,35.8,35.85,811220.0,35.82,35.87,35.8,35.85,811220.0
2016-06-13 12:20:00,35.86,35.92,35.84,35.9,682360.0,35.86,35.92,35.84,35.9,682360.0
2016-06-13 12:30:00,35.9,35.91,35.86,35.87,300220.0,35.9,35.91,35.86,35.87,300220.0
2016-06-13 12:40:00,35.87,35.93,35.86,35.91,323060.0,35.87,35.93,35.86,35.91,323060.0
2016-06-13 12:50:00,35.91,35.95,35.9,35.93,256600.0,35.91,35.95,35.9,35.93,256600.0
2016-06-13 13:00:00,35.93,35.95,35.92,35.93,318620.0,35.93,35.95,35.92,35.93,318620.0
2016-06-13 13:10:00,35.94,35.95,35.88,35.88,862980.0,35.94,35.95,35.88,35.88,862980.0
2016-06-13 13:20:00,35.88,35.94,35.87,35.94,640540.0,35.88,35.94,35.87,35.94,640540.0
2016-06-13 13:30:00,35.94,35.96,35.88,35.88,476280.0,35.94,35.96,35.88,35.88,476280.0
2016-06-13 13:40:00,35.9,35.93,35.86,35.9,974980.0,35.9,35.93,35.86,35.9,974980.0
2016-06-13 13:50:00,35.9,35.91,35.83,35.84,704660.0,35.9,35.91,35.83,35.84,704660.0
2016-06-13 14:00:00,35.84,35.93,35.83,35.92,936760.0,35.84,35.93,35.83,35.92,936760.0
2016-06-13 14:10:00,35.92,35.94,35.91,35.92,460400.0,35.92,35.94,35.91,35.92,460400.0
2016-06-13 14:20:00,35.93,35.94,35.86,35.92,336880.0,35.93,35.94,35.86,35.92,336880.0
2016-06-13 14:30:00,35.92,35.98,35.91,35.97,458240.0,35.92,35.98,35.91,35.97,458240.0
2016-06-13 14:40:00,35.97,36.0,35.95,35.96,465500.0,35.97,36.0,35.95,35.96,465500.0
2016-06-13 14:50:00,35.96,35.97,35.92,35.94,378520.0,35.96,35.97,35.92,35.94,378520.0
2016-06-13 15:00:00,35.94,35.96,35.84,35.84,746020.0,35.94,35.96,35.84,35.84,746020.0
2016-06-13 15:10:00,35.84,35.87,35.8,35.86,1093660.0,35.84,35.87,35.8,35.86,1093660.0
2016-06-13 15:20:00,35.86,35.88,35.83,35.85,645780.0,35.86,35.88,35.83,35.85,645780.0
2016-06-13 15:30:00,35.84,35.87,35.83,35.84,579280.0,35.84,35.87,35.83,35.84,579280.0
2016-06-13 15:40:00,35.84,35.84,35.79,35.8,927120.0,35.84,35.84,35.79,35.8,927120.0
2016-06-13 15:50:00,35.8,35.81,35.73,35.76,3219740.0,35.8,35.81,35.73,35.76,3219740.0
2016-06-14 09:30:00,35.63,36.02,35.61,35.96,3730560.0,35.63,36.02,35.61,35.96,3730560.0
2016-06-14 09:40:00,35.96,36.0,35.9,35.93,1610300.0,35.96,36.0,35.9,35.93,1610300.0
2016-06-14 09:50:00,35.94,35.99,35.88,35.97,1304900.0,35.94,35.99,35.88,35.97,1304900.0
2016-06-14 10:00:00,35.97,36.04,35.9,35.9,1063500.0,35.97,36.04,35.9,35.9,1063500.0
2016-06-14 10:10:00,35.91,35.96,35.83,35.84,731500.0,35.91,35.96,35.83,35.84,731500.0
2016-06-14 10:20:00,35.84,35.91,35.83,35.9,1068600.0,35.84,35.91,35.83,35.9,1068600.0
2016-06-14 10:30:00,35.89,35.92,35.78,35.85,1696640.0,35.89,35.92,35.78,35.85,1696640.0
2016-06-14 10:40:00,35.86,35.93,35.86,35.87,686240.0,35.86,35.93,35.86,35.87,686240.0
2016-06-14 10:50:00,35.89,35.9,35.7,35.73,1301680.0,35.89,35.9,35.7,35.73,1301680.0
2016-06-14 11:00:00,35.74,35.81,35.71,35.8,881620.0,35.74,35.81,35.71,35.8,881620.0
2016-06-14 11:10:00,35.81,35.83,35.72,35.74,920960.0,35.81,35.83,35.72,35.74,920960.0
2016-06-14 11:20:00,35.74,35.78,35.69,35.71,861840.0,35.74,35.78,35.69,35.71,861840.0
2016-06-14 11:30:00,35.72,35.81,35.69,35.81,684160.0,35.72,35.81,35.69,35.81,684160.0
2016-06-14 11:40:00,35.8,35.82,35.77,35.79,332320.0,35.8,35.82,35.77,35.79,332320.0
2016-06-14 11:50:00,35.77,35.78,35.72,35.73,385140.0,35.77,35.78,35.72,35.73,385140.0
2016-06-14 12:00:00,35.74,35.79,35.71,35.76,606540.0,35.74,35.79,35.71,35.76,606540.0
2016-06-14 12:10:00,35.75,35.82,35.75,35.81,1428400.0,35.75,35.82,35.75,35.81,1428400.0
2016-06-14 12:20:00,35.82,35.88,35.8,35.87,1066300.0,35.82,35.88,35.8,35.87,1066300.0
2016-06-14 12:30:00,35.86,35.87,35.8,35.84,550280.0,35.86,35.87,35.8,35.84,550280.0
2016-06-14 12:40:00,35.83,35.84,35.8,35.83,569540.0,35.83,35.84,35.8,35.83,569540.0
2016-06-14 12:50:00,35.84,35.85,35.81,35.82,474380.0,35.84,35.85,35.81,35.82,474380.0
2016-06-14 13:00:00,35.82,35.86,35.81,35.82,243980.0,35.82,35.86,35.81,35.82,243980.0
2016-06-14 13:10:00,35.8,35.83,35.79,35.81,214480.0,35.8,35.83,35.79,35.81,214480.0
2016-06-14 13:20:00,35.82,35.84,35.8,35.82,257860.0,35.82,35.84,35.8,35.82,257860.0
2016-06-14 13:30:00,35.81,35.84,35.81,35.83,461720.0,35.81,35.84,35.81,35.83,461720.0
2016-06-14 13:40:00,35.84,35.84,35.8,35.8,138420.0,35.84,35.84,35.8,35.8,138420.0
2016-06-14 13:50:00,35.81,35.81,35.75,35.77,356880.0,35.81,35.81,35.75,35.77,356880.0
2016-06-14 14:00:00,35.76,35.77,35.69,35.71,791440.0,35.76,35.77,35.69,35.71,791440.0
2016-06-14 14:10:00,35.7,35.81,35.68,35.79,793300.0,35.7,35.81,35.68,35.79,793300.0
2016-06-14 14:20:00,35.79,35.81,35.77,35.8,535180.0,35.79,35.81,35.77,35.8,535180.0
2016-06-14 14:30:00,35.8,35.81,35.75,35.79,349860.0,35.8,35.81,35.75,35.79,349860.0
2016-06-14 14:40:00,35.79,35.82,35.76,35.77,519540.0,35.79,35.82,35.76,35.77,519540.0
2016-06-14 14:50:00,35.77,35.78,35.7,35.74,519940.0,35.77,35.78,35.7,35.74,519940.0
2016-06-14 15:00:00,35.75,35.84,35.7,35.83,702660.0,35.75,35.84,35.7,35.83,702660.0
2016-06-14 15:10:00,35.83,35.86,35.79,35.82,647120.0,35.83,35.86,35.79,35.82,647120.0
2016-06-14 15:20:00,35.81,35.87,35.81,35.85,719980.0,35.81,35.87,35.81,35.85,719980.0
2016-06-14 15:30:00,35.86,35.87,35.83,35.85,771640.0,35.86,35.87,35.83,35.85,771640.0
2016-06-14 15:40:00,35.86,35.88,35.83,35.85,1040840.0,35.86,35.88,35.83,35.85,1040840.0
2016-06-14 15:50:00,35.87,35.97,35.86,35.96,3037740.0,35.87,35.97,35.86,35.96,3037740.0
2016-06-15 09:30:00,36.1,36.13,35.84,35.9,4302880.0,36.1,36.13,35.84,35.9,4302880.0
2016-06-15 09:40:00,35.92,35.94,35.85,35.88,1708520.0,35.92,35.94,35.85,35.88,1708520.0
2016-06-15 09:50:00,35.89,35.93,35.83,35.9,1220300.0,35.89,35.93,35.83,35.9,1220300.0
2016-06-15 10:00:00,35.89,35.94,35.81,35.84,926860.0,35.89,35.94,35.81,35.84,926860.0
2016-06-15 10:10:00,35.84,35.86,35.77,35.78,1258700.0,35.84,35.86,35.77,35.78,1258700.0
2016-06-15 10:20:00,35.77,35.82,35.71,35.79,1641260.0,35.77,35.82,35.71,35.79,1641260.0
2016-06-15 10:30:00,35.79,35.84,35.78,35.84,624260.0,35.79,35.84,35.78,35.84,624260.0
2016-06-15 10:40:00,35.84,35.87,35.81,35.84,532180.0,35.84,35.87,35.81,35.84,532180.0
2016-06-15 10:50:00,35.84,35.92,35.84,35.88,859680.0,35.84,35.92,35.84,35.88,859680.0
2016-06-15 11:00:00,35.89,35.92,35.88,35.89,397060.0,35.89,35.92,35.88,35.89,397060.0
2016-06-15 11:10:00,35.88,35.89,35.82,35.87,614780.0,35.88,35.89,35.82,35.87,614780.0
2016-06-15 11:20:00,35.87,35.87,35.78,35.78,534680.0,35.87,35.87,35.78,35.78,534680.0
2016-06-15 11:30:00,35.8,35.85,35.78,35.81,445420.0,35.8,35.85,35.78,35.81,445420.0
2016-06-15 11:40:00,35.82,35.85,35.82,35.85,478120.0,35.82,35.85,35.82,35.85,478120.0
2016-06-15 11:50:00,35.84,35.91,35.84,35.91,337100.0,35.84,35.91,35.84,35.91,337100.0
2016-06-15 12:00:00,35.91,35.91,35.82,35.82,497220.0,35.91,35.91,35.82,35.82,497220.0
2016-06-15 12:10:00,35.84,35.9,35.83,35.89,579320.0,35.84,35.9,35.83,35.89,579320.0
2016-06-15 12:20:00,35.9,35.92,35.89,35.91,375660.0,35.9,35.92,35.89,35.91,375660.0
2016-06-15 12:30:00,35.91,35.92,35.88,35.88,402740.0,35.91,35.92,35.88,35.88,402740.0
2016-06-15 12:40:00,35.88,35.91,35.88,35.91,346080.0,35.88,35.91,35.88,35.91,346080.0
2016-06-15 12:50:00,35.9,35.91,35.87,35.88,462640.0,35.9,35.91,35.87,35.88,462640.0
2016-06-15 13:00:00,35.88,35.93,35.88,35.92,1415000.0,35.88,35.93,35.88,35.92,1415000.0
2016-06-15 13:10:00,35.93,35.96,35.92,35.96,314880.0,35.93,35.96,35.92,35.96,314880.0
2016-06-15 13:20:00,35.96,35.99,35.94,35.98,464180.0,35.96,35.99,35.94,35.98,464180.0
2016-06-15 13:30:00,35.98,35.99,35.95,35.98,326420.0,35.98,35.99,35.95,35.98,326420.0
2016-06-15 13:40:00,35.98,36.02,35.98,36.01,466960.0,35.98,36.02,35.98,36.01,466960.0
2016-06-15 13:50:00,36.01,36.03,35.97,36.0,387060.0,36.01,36.03,35.97,36.0,387060.0
2016-06-15 14:00:00,36.01,36.08,35.95,35.96,1011160.0,36.01,36.08,35.95,35.96,1011160.0
2016-06-15 14:10:00,35.98,36.0,35.92,35.97,681080.0,35.98,36.0,35.92,35.97,681080.0
2016-06-15 14:20:00,35.96,35.99,35.94,35.94,552020.0,35.96,35.99,35.94,35.94,552020.0
2016-06-15 14:30:00,35.93,36.0,35.93,35.95,404140.0,35.93,36.0,35.93,35.95,404140.0
2016-06-15 14:40:00,35.95,36.02,35.95,36.0,641120.0,35.95,36.02,35.95,36.0,641120.0
2016-06-15 14:50:00,35.99,36.01,35.94,35.99,504120.0,35.99,36.01,35.94,35.99,504120.0
2016-06-15 15:00:00,35.98,36.01,35.96,35.99,432580.0,35.98,36.01,35.96,35.99,432580.0
2016-06-15 15:10:00,35.97,35.98,35.91,35.93,577060.0,35.97,35.98,35.91,35.93,577060.0
2016-06-15 15:20:00,35.92,35.97,35.92,35.95,431740.0,35.92,35.97,35.92,35.95,431740.0
2016-06-15 15:30:00,35.95,35.98,35.85,35.85,655940.0,35.95,35.98,35.85,35.85,655940.0
2016-06-15 15:40:00,35.85,35.88,35.78,35.78,1065240.0,35.85,35.88,35.78,35.78,1065240.0
2016-06-15 15:50:00,35.78,35.78,35.67,35.71,4530620.0,35.78,35.78,35.67,35.71,4530620.0
2016-06-16 09:30:00,35.6,35.77,35.6,35.6,3204060.0,35.6,35.77,35.6,35.6,3204060.0
2016-06-16 09:40:00,35.6,35.62,35.45,35.52,3467940.0,35.6,35.62,35.45,35.52,3467940.0
2016-06-16 09:50:00,35.52,35.53,35.41,35.44,2147840.0,35.52,35.53,35.41,35.44,2147840.0
2016-06-16 10:00:00,35.44,35.48,35.31,35.37,2343320.0,35.44,35.48,35.31,35.37,2343320.0
2016-06-16 10:10:00,35.36,35.45,35.34,35.4,1726340.0,35.36,35.45,35.34,35.4,1726340.0
2016-06-16 10:20:00,35.4,35.42,35.3,35.36,1712120.0,35.4,35.42,35.3,35.36,1712120.0
2016-06-16 10:30:00,35.35,35.4,35.31,35.31,712880.0,35.35,35.4,35.31,35.31,712880.0
2016-06-16 10:40:00,35.31,35.39,35.3,35.34,1042280.0,35.31,35.39,35.3,35.34,1042280.0
2016-06-16 10:50:00,35.34,35.35,35.27,35.31,991620.0,35.34,35.35,35.27,35.31,991620.0
2016-06-16 11:00:00,35.31,35.37,35.3,35.32,939380.0,35.31,35.37,35.3,35.32,939380.0
2016-06-16 11:10:00,35.31,35.33,35.27,35.29,883840.0,35.31,35.33,35.27,35.29,883840.0
2016-06-16 11:20:00,35.29,35.4,35.27,35.39,889140.0,35.29,35.4,35.27,35.39,889140.0
2016-06-16 11:30:00,35.39,35.43,35.37,35.41,827820.0,35.39,35.43,35.37,35.41,827820.0
2016-06-16 11:40:00,35.42,35.44,35.33,35.39,876980.0,35.42,35.44,35.33,35.39,876980.0
2016-06-16 11:50:00,35.38,35.38,35.31,35.33,288400.0,35.38,35.38,35.31,35.33,288400.0
2016-06-16 12:00:00,35.32,35.35,35.29,35.35,452300.0,35.32,35.35,35.29,35.35,452300.0
2016-06-16 12:10:00,35.34,35.43,35.33,35.42,779200.0,35.34,35.43,35.33,35.42,779200.0
2016-06-16 12:20:00,35.42,35.48,35.41,35.48,978480.0,35.42,35.48,35.41,35.48,978480.0
2016-06-16 12:30:00,35.48,35.53,35.46,35.51,669100.0,35.48,35.53,35.46,35.51,669100.0
2016-06-16 12:40:00,35.53,35.58,35.5,35.54,891580.0,35.53,35.58,35.5,35.54,891580.0
2016-06-16 12:50:00,35.55,35.57,35.52,35.55,781820.0,35.55,35.57,35.52,35.55,781820.0
2016-06-16 13:00:00,35.56,35.64,35.55,35.61,886400.0,35.56,35.64,35.55,35.61,886400.0
2016-06-16 13:10:00,35.62,35.65,35.59,35.63,758440.0,35.62,35.65,35.59,35.63,758440.0
2016-06-16 13:20:00,35.64,35.64,35.56,35.58,1252200.0,35.64,35.64,35.56,35.58,1252200.0
2016-06-16 13:30:00,35.56,35.6,35.52,35.59,853160.0,35.56,35.6,35.52,35.59,853160.0
2016-06-16 13:40:00,35.59,35.61,35.53,35.55,609620.0,35.59,35.61,35.53,35.55,609620.0
2016-06-16 13:50:00,35.55,35.58,35.52,35.54,360000.0,35.55,35.58,35.52,35.54,360000.0
2016-06-16 14:00:00,35.53,35.63,35.52,35.6,547340.0,35.53,35.63,35.52,35.6,547340.0
2016-06-16 14:10:00,35.6,35.68,35.59,35.66,907820.0,35.6,35.68,35.59,35.66,907820.0
2016-06-16 14:20:00,35.65,35.67,35.6,35.62,721520.0,35.65,35.67,35.6,35.62,721520.0
2016-06-16 14:30:00,35.61,35.66,35.61,35.63,528260.0,35.61,35.66,35.61,35.63,528260.0
2016-06-16 14:40:00,35.63,35.69,35.62,35.69,230700.0,35.63,35.69,35.62,35.69,230700.0
2016-06-16 14:50:00,35.69,35.71,35.65,35.66,507820.0,35.69,35.71,35.65,35.66,507820.0
2016-06-16 15:00:00,35.66,35.69,35.66,35.67,477920.0,35.66,35.69,35.66,35.67,477920.0
2016-06-16 15:10:00,35.67,35.73,35.67,35.73,507760.0,35.67,35.73,35.67,35.73,507760.0
2016-06-16 15:20:00,35.72,35.8,35.7,35.76,737960.0,35.72,35.8,35.7,35.76,737960.0
2016-06-16 15:30:00,35.77,35.8,35.75,35.79,900860.0,35.77,35.8,35.75,35.79,900860.0
2016-06-16 15:40:00,35.78,35.89,35.78,35.87,1514460.0,35.78,35.89,35.78,35.87,1514460.0
2016-06-16 15:50:00,35.88,35.9,35.84,35.87,3216800.0,35.88,35.9,35.84,35.87,3216800.0
2016-06-17 09:30:00,35.91,35.91,35.52,35.58,11743320.0,35.91,35.91,35.52,35.58,11743320.0
2016-06-17 09:40:00,35.57,35.58,35.43,35.44,2935980.0,35.57,35.58,35.43,35.44,2935980.0
2016-06-17 09:50:00,35.44,35.45,35.33,35.38,3200900.0,35.44,35.45,35.33,35.38,3200900.0
2016-06-17 10:00:00,35.37,35.41,35.3,35.35,1928440.0,35.37,35.41,35.3,35.35,1928440.0
2016-06-17 10:10:00,35.33,35.44,35.33,35.44,2088820.0,35.33,35.44,35.33,35.44,2088820.0
2016-06-17 10:20:00,35.43,35.43,35.29,35.32,1295840.0,35.43,35.43,35.29,35.32,1295840.0
2016-06-17 10:30:00,35.31,35.32,35.17,35.28,2574400.0,35.31,35.32,35.17,35.28,2574400.0
2016-06-17 10:40:00,35.28,35.33,35.23,35.3,1174120.0,35.28,35.33,35.23,35.3,1174120.0
2016-06-17 10:50:00,35.28,35.32,35.25,35.25,847980.0,35.28,35.32,35.25,35.25,847980.0
2016-06-17 11:00:00,35.25,35.3,35.23,35.28,842540.0,35.25,35.3,35.23,35.28,842540.0
2016-06-17 11:10:00,35.29,35.35,35.24,35.35,1550800.0,35.29,35.35,35.24,35.35,1550800.0
2016-06-17 11:20:00,35.33,35.35,35.26,35.26,607960.0,35.33,35.35,35.26,35.26,607960.0
2016-06-17 11:30:00,35.27,35.28,35.24,35.26,499720.0,35.27,35.28,35.24,35.26,499720.0
2016-06-17 11:40:00,35.26,35.31,35.25,35.31,557240.0,35.26,35.31,35.25,35.31,557240.0
2016-06-17 11:50:00,35.31,35.31,35.22,35.22,790840.0,35.31,35.31,35.22,35.22,790840.0
2016-06-17 12:00:00,35.23,35.3,35.22,35.28,398420.0,35.23,35.3,35.22,35.28,398420.0
2016-06-17 12:10:00,35.3,35.33,35.28,35.32,593900.0,35.3,35.33,35.28,35.32,593900.0
2016-06-17 12:20:00,35.32,35.32,35.21,35.26,779380.0,35.32,35.32,35.21,35.26,779380.0
2016-06-17 12:30:00,35.24,35.27,35.22,35.24,236900.0,35.24,35.27,35.22,35.24,236900.0
2016-06-17 12:40:00,35.25,35.29,35.21,35.22,530500.0,35.25,35.29,35.21,35.22,530500.0
2016-06-17 12:50:00,35.23,35.24,35.18,35.21,897480.0,35.23,35.24,35.18,35.21,897480.0
2016-06-17 13:00:00,35.21,35.23,35.18,35.23,952080.0,35.21,35.23,35.18,35.23,952080.0
2016-06-17 13:10:00,35.22,35.26,35.2,35.24,670560.0,35.22,35.26,35.2,35.24,670560.0
2016-06-17 13:20:00,35.24,35.27,35.23,35.25,382280.0,35.24,35.27,35.23,35.25,382280.0
2016-06-17 13:30:00,35.24,35.27,35.2,35.2,567020.0,35.24,35.27,35.2,35.2,567020.0
2016-06-17 13:40:00,35.21,35.24,35.2,35.24,406080.0,35.21,35.24,35.2,35.24,406080.0
2016-06-17 13:50:00,35.25,35.27,35.22,35.24,370240.0,35.25,35.27,35.22,35.24,370240.0
2016-06-17 14:00:00,35.23,35.24,35.13,35.14,1224720.0,35.23,35.24,35.13,35.14,1224720.0
2016-06-17 14:10:00,35.15,35.16,35.1,35.12,1402440.0,35.15,35.16,35.1,35.12,1402440.0
2016-06-17 14:20:00,35.12,35.18,35.08,35.13,1081680.0,35.12,35.18,35.08,35.13,1081680.0
2016-06-17 14:30:00,35.12,35.15,35.09,35.11,841180.0,35.12,35.15,35.09,35.11,841180.0
2016-06-17 14:40:00,35.11,35.13,35.08,35.1,770680.0,35.11,35.13,35.08,35.1,770680.0
2016-06-17 14:50:00,35.11,35.13,35.09,35.11,825960.0,35.11,35.13,35.09,35.11,825960.0
2016-06-17 15:00:00,35.12,35.16,35.09,35.11,1192160.0,35.12,35.16,35.09,35.11,1192160.0
2016-06-17 15:10:00,35.12,35.12,34.96,34.99,2268020.0,35.12,35.12,34.96,34.99,2268020.0
2016-06-17 15:20:00,34.99,35.05,34.98,35.05,1789440.0,34.99,35.05,34.98,35.05,1789440.0
2016-06-17 15:30:00,35.05,35.06,34.99,35.01,1551360.0,35.05,35.06,34.99,35.01,1551360.0
2016-06-17 15:40:00,35.01,35.06,34.97,35.05,2825820.0,35.01,35.06,34.97,35.05,2825820.0
2016-06-17 15:50:00,35.05,35.32,35.04,35.32,11304900.0,35.05,35.32,35.04,35.32,11304900.0
2016-06-20 09:30:00,35.68,35.76,35.54,35.64,5127360.0,35.68,35.76,35.54,35.64,5127360.0
2016-06-20 09:40:00,35.65,35.77,35.63,35.75,3326900.0,35.65,35.77,35.63,35.75,3326900.0
2016-06-20 09:50:00,35.76,35.81,35.7,35.8,2353860.0,35.76,35.81,35.7,35.8,2353860.0
2016-06-20 10:00:00,35.8,35.89,35.8,35.85,2649240.0,35.8,35.89,35.8,35.85,2649240.0
2016-06-20 10:10:00,35.86,35.88,35.81,35.84,1454280.0,35.86,35.88,35.81,35.84,1454280.0
2016-06-20 10:20:00,35.83,35.88,35.81,35.87,2048140.0,35.83,35.88,35.81,35.87,2048140.0
2016-06-20 10:30:00,35.87,35.94,35.86,35.93,2467060.0,35.87,35.94,35.86,35.93,2467060.0
2016-06-20 10:40:00,35.93,35.97,35.92,35.96,1611440.0,35.93,35.97,35.92,35.96,1611440.0
2016-06-20 10:50:00,35.96,36.04,35.96,36.03,1893400.0,35.96,36.04,35.96,36.03,1893400.0
2016-06-20 11:00:00,36.03,36.07,36.0,36.03,1821160.0,36.03,36.07,36.0,36.03,1821160.0
2016-06-20 11:10:00,36.04,36.04,35.97,35.99,1286440.0,36.04,36.04,35.97,35.99,1286440.0
2016-06-20 11:20:00,35.99,36.02,35.95,36.01,1026360.0,35.99,36.02,35.95,36.01,1026360.0
2016-06-20 11:30:00,36.01,36.06,36.0,36.04,685740.0,36.01,36.06,36.0,36.04,685740.0
2016-06-20 11:40:00,36.04,36.06,35.96,35.96,748840.0,36.04,36.06,35.96,35.96,748840.0
2016-06-20 11:50:00,35.96,35.98,35.9,35.92,1243660.0,35.96,35.98,35.9,35.92,1243660.0
2016-06-20 12:00:00,35.93,35.93,35.85,35.85,713000.0,35.93,35.93,35.85,35.85,713000.0
2016-06-20 12:10:00,35.86,35.87,35.82,35.87,969640.0,35.86,35.87,35.82,35.87,969640.0
2016-06-20 12:20:00,35.87,35.94,35.86,35.92,533120.0,35.87,35.94,35.86,35.92,533120.0
2016-06-20 12:30:00,35.92,35.96,35.92,35.94,378520.0,35.92,35.96,35.92,35.94,378520.0
2016-06-20 12:40:00,35.94,35.94,35.89,35.92,456020.0,35.94,35.94,35.89,35.92,456020.0
2016-06-20 12:50:00,35.92,35.94,35.9,35.91,631960.0,35.92,35.94,35.9,35.91,631960.0
2016-06-20 13:00:00,35.9,35.92,35.88,35.9,358220.0,35.9,35.92,35.88,35.9,358220.0
2016-06-20 13:10:00,35.91,35.91,35.83,35.85,598920.0,35.91,35.91,35.83,35.85,598920.0
2016-06-20 13:20:00,35.84,35.88,35.83,35.84,483480.0,35.84,35.88,35.83,35.84,483480.0
2016-06-20 13:30:00,35.83,35.85,35.82,35.84,590880.0,35.83,35.85,35.82,35.84,590880.0
2016-06-20 13:40:00,35.83,35.91,35.82,35.9,806300.0,35.83,35.91,35.82,35.9,806300.0
2016-06-20 13:50:00,35.9,35.92,35.88,35.92,401640.0,35.9,35.92,35.88,35.92,401640.0
2016-06-20 14:00:00,35.92,35.93,35.87,35.88,495840.0,35.92,35.93,35.87,35.88,495840.0
2016-06-20 14:10:00,35.88,35.95,35.88,35.95,435600.0,35.88,35.95,35.88,35.95,435600.0
2016-06-20 14:20:00,35.95,35.97,35.91,35.94,478040.0,35.95,35.97,35.91,35.94,478040.0
2016-06-20 14:30:00,35.92,35.97,35.92,35.93,407020.0,35.92,35.97,35.92,35.93,407020.0
2016-06-20 14:40:00,35.93,35.96,35.9,35.96,572640.0,35.93,35.96,35.9,35.96,572640.0
2016-06-20 14:50:00,35.96,35.98,35.94,35.95,625500.0,35.96,35.98,35.94,35.95,625500.0
2016-06-20 15:00:00,35.95,35.97,35.92,35.94,478540.0,35.95,35.97,35.92,35.94,478540.0
2016-06-20 15:10:00,35.94,35.94,35.85,35.86,725520.0,35.94,35.94,35.85,35.86,725520.0
2016-06-20 15:20:00,35.86,35.9,35.82,35.82,1243200.0,35.86,35.9,35.82,35.82,1243200.0
2016-06-20 15:30:00,35.82,35.83,35.76,35.79,1420000.0,35.82,35.83,35.76,35.79,1420000.0
2016-06-20 15:40:00,35.79,35.84,35.72,35.72,1434700.0,35.79,35.84,35.72,35.72,1434700.0
2016-06-20 15:50:00,35.73,35.74,35.66,35.7,3274080.0,35.73,35.74,35.66,35.7,3274080.0
2016-06-21 09:30:00,35.79,35.88,35.68,35.86,3103440.0,35.79,35.88,35.68,35.86,3103440.0
2016-06-21 09:40:00,35.84,35.92,35.82,35.88,2288560.0,35.84,35.92,35.82,35.88,2288560.0
2016-06-21 09:50:00,35.86,35.91,35.81,35.84,1112440.0,35.86,35.91,35.81,35.84,1112440.0
2016-06-21 10:00:00,35.83,35.86,35.79,35.84,1339240.0,35.83,35.86,35.79,35.84,1339240.0
2016-06-21 10:10:00,35.84,35.85,35.78,35.8,789260.0,35.84,35.85,35.78,35.8,789260.0
2016-06-21 10:20:00,35.79,35.83,35.71,35.81,1166780.0,35.79,35.83,35.71,35.81,1166780.0
2016-06-21 10:30:00,35.82,35.82,35.77,35.8,511860.0,35.82,35.82,35.77,35.8,511860.0
2016-06-21 10:40:00,35.8,35.82,35.71,35.71,619280.0,35.8,35.82,35.71,35.71,619280.0
2016-06-21 10:50:00,35.71,35.73,35.65,35.67,839060.0,35.71,35.73,35.65,35.67,839060.0
2016-06-21 11:00:00,35.68,35.77,35.64,35.74,1198000.0,35.68,35.77,35.64,35.74,1198000.0
2016-06-21 11:10:00,35.75,35.79,35.72,35.79,417660.0,35.75,35.79,35.72,35.79,417660.0
2016-06-21 11:20:00,35.78,35.79,35.66,35.67,825300.0,35.78,35.79,35.66,35.67,825300.0
2016-06-21 11:30:00,35.67,35.72,35.66,35.72,726020.0,35.67,35.72,35.66,35.72,726020.0
2016-06-21 11:40:00,35.71,35.75,35.69,35.73,337440.0,35.71,35.75,35.69,35.73,337440.0
2016-06-21 11:50:00,35.74,35.75,35.7,35.74,557860.0,35.74,35.75,35.7,35.74,557860.0
2016-06-21 12:00:00,35.74,35.81,35.74,35.78,925720.0,35.74,35.81,35.74,35.78,925720.0
2016-06-21 12:10:00,35.8,35.83,35.77,35.82,422160.0,35.8,35.83,35.77,35.82,422160.0
2016-06-21 12:20:00,35.83,35.88,35.82,35.87,705880.0,35.83,35.88,35.82,35.87,705880.0
2016-06-21 12:30:00,35.87,35.88,35.78,35.79,513280.0,35.87,35.88,35.78,35.79,513280.0
2016-06-21 12:40:00,35.79,35.8,35.77,35.79,291280.0,35.79,35.8,35.77,35.79,291280.0
2016-06-21 12:50:00,35.78,35.78,35.73,35.76,232520.0,35.78,35.78,35.73,35.76,232520.0
2016-06-21 13:00:00,35.76,35.78,35.74,35.76,261160.0,35.76,35.78,35.74,35.76,261160.0
2016-06-21 13:10:00,35.75,35.77,35.72,35.73,312420.0,35.75,35.77,35.72,35.73,312420.0
2016-06-21 13:20:00,35.73,35.73,35.67,35.69,395620.0,35.73,35.73,35.67,35.69,395620.0
2016-06-21 13:30:00,35.7,35.71,35.65,35.69,413620.0,35.7,35.71,35.65,35.69,413620.0
2016-06-21 13:40:00,35.69,35.71,35.66,35.68,392400.0,35.69,35.71,35.66,35.68,392400.0
2016-06-21 13:50:00,35.67,35.73,35.67,35.71,304620.0,35.67,35.73,35.67,35.71,304620.0
2016-06-21 14:00:00,35.73,35.74,35.7,35.74,289740.0,35.73,35.74,35.7,35.74,289740.0
2016-06-21 14:10:00,35.74,35.76,35.72,35.74,397240.0,35.74,35.76,35.72,35.74,397240.0
2016-06-21 14:20:00,35.73,35.75,35.7,35.72,237000.0,35.73,35.75,35.7,35.72,237000.0
2016-06-21 14:30:00,35.74,35.79,35.71,35.78,516340.0,35.74,35.79,35.71,35.78,516340.0
2016-06-21 14:40:00,35.76,35.79,35.73,35.77,330620.0,35.76,35.79,35.73,35.77,330620.0
2016-06-21 14:50:00,35.76,35.77,35.74,35.74,211060.0,35.76,35.77,35.74,35.74,211060.0
2016-06-21 15:00:00,35.74,35.75,35.67,35.68,329820.0,35.74,35.75,35.67,35.68,329820.0
2016-06-21 15:10:00,35.67,35.77,35.67,35.75,276760.0,35.67,35.77,35.67,35.75,276760.0
2016-06-21 15:20:00,35.74,35.79,35.73,35.77,467400.0,35.74,35.79,35.73,35.77,467400.0
2016-06-21 15:30:00,35.77,35.82,35.75,35.79,912440.0,35.77,35.82,35.75,35.79,912440.0
2016-06-21 15:40:00,35.79,35.79,35.74,35.78,664780.0,35.79,35.79,35.74,35.78,664780.0
2016-06-21 15:50:00,35.78,35.82,35.75,35.79,2192540.0,35.78,35.82,35.75,35.79,2192540.0
2016-06-22 09:30:00,35.83,35.85,35.5,35.51,3828760.0,35.83,35.85,35.5,35.51,3828760.0
2016-06-22 09:40:00,35.52,35.54,35.45,35.47,1652640.0,35.52,35.54,35.45,35.47,1652640.0
2016-06-22 09:50:00,35.47,35.51,35.41,35.44,1389640.0,35.47,35.51,35.41,35.44,1389640.0
2016-06-22 10:00:00,35.42,35.5,35.38,35.49,1310920.0,35.42,35.5,35.38,35.49,1310920.0
2016-06-22 10:10:00,35.47,35.52,35.46,35.5,964340.0,35.47,35.52,35.46,35.5,964340.0
2016-06-22 10:20:00,35.5,35.54,35.48,35.51,734580.0,35.5,35.54,35.48,35.51,734580.0
2016-06-22 10:30:00,35.52,35.56,35.49,35.52,772120.0,35.52,35.56,35.49,35.52,772120.0
2016-06-22 10:40:00,35.52,35.59,35.51,35.55,800300.0,35.52,35.59,35.51,35.55,800300.0
2016-06-22 10:50:00,35.57,35.6,35.52,35.59,589300.0,35.57,35.6,35.52,35.59,589300.0
2016-06-22 11:00:00,35.59,35.65,35.58,35.61,1075960.0,35.59,35.65,35.58,35.61,1075960.0
2016-06-22 11:10:00,35.62,35.7,35.62,35.7,628720.0,35.62,35.7,35.62,35.7,628720.0
2016-06-22 11:20:00,35.69,35.75,35.69,35.72,1121120.0,35.69,35.75,35.69,35.72,1121120.0
2016-06-22 11:30:00,35.72,35.72,35.59,35.64,972100.0,35.72,35.72,35.59,35.64,972100.0
2016-06-22 11:40:00,35.65,35.66,35.61,35.63,330300.0,35.65,35.66,35.61,35.63,330300.0
2016-06-22 11:50:00,35.64,35.7,35.63,35.65,509820.0,35.64,35.7,35.63,35.65,509820.0
2016-06-22 12:00:00,35.65,35.72,35.64,35.71,561960.0,35.65,35.72,35.64,35.71,561960.0
2016-06-22 12:10:00,35.69,35.7,35.63,35.64,399800.0,35.69,35.7,35.63,35.64,399800.0
2016-06-22 12:20:00,35.64,35.65,35.52,35.56,754320.0,35.64,35.65,35.52,35.56,754320.0
2016-06-22 12:30:00,35.56,35.59,35.53,35.54,450980.0,35.56,35.59,35.53,35.54,450980.0
2016-06-22 12:40:00,35.54,35.59,35.53,35.59,470760.0,35.54,35.59,35.53,35.59,470760.0
2016-06-22 12:50:00,35.59,35.62,35.58,35.6,747080.0,35.59,35.62,35.58,35.6,747080.0
2016-06-22 13:00:00,35.59,35.59,35.52,35.54,627180.0,35.59,35.59,35.52,35.54,627180.0
2016-06-22 13:10:00,35.52,35.56,35.5,35.56,536080.0,35.52,35.56,35.5,35.56,536080.0
2016-06-22 13:20:00,35.56,35.6,35.55,35.6,427520.0,35.56,35.6,35.55,35.6,427520.0
2016-06-22 13:30:00,35.59,35.62,35.57,35.61,172560.0,35.59,35.62,35.57,35.61,172560.0
2016-06-22 13:40:00,35.61,35.62,35.56,35.58,402120.0,35.61,35.62,35.56,35.58,402120.0
2016-06-22 13:50:00,35.6,35.68,35.6,35.65,578720.0,35.6,35.68,35.6,35.65,578720.0
2016-06-22 14:00:00,35.65,35.71,35.63,35.68,393560.0,35.65,35.71,35.63,35.68,393560.0
2016-06-22 14:10:00,35.69,35.7,35.66,35.66,262980.0,35.69,35.7,35.66,35.66,262980.0
2016-06-22 14:20:00,35.67,35.69,35.65,35.67,349420.0,35.67,35.69,35.65,35.67,349420.0
2016-06-22 14:30:00,35.66,35.7,35.61,35.62,369720.0,35.66,35.7,35.61,35.62,369720.0
2016-06-22 14:40:00,35.61,35.65,35.57,35.58,381460.0,35.61,35.65,35.57,35.58,381460.0
2016-06-22 14:50:00,35.58,35.59,35.56,35.59,260420.0,35.58,35.59,35.56,35.59,260420.0
2016-06-22 15:00:00,35.58,35.64,35.58,35.59,379740.0,35.58,35.64,35.58,35.59,379740.0
2016-06-22 15:10:00,35.58,35.64,35.58,35.62,400560.0,35.58,35.64,35.58,35.62,400560.0
2016-06-22 15:20:00,35.6,35.61,35.56,35.59,389980.0,35.6,35.61,35.56,35.59,389980.0
2016-06-22 15:30:00,35.59,35.62,35.54,35.62,732680.0,35.59,35.62,35.54,35.62,732680.0
2016-06-22 15:40:00,35.61,35.62,35.51,35.52,1125500.0,35.61,35.62,35.51,35.52,1125500.0
2016-06-22 15:50:00,35.52,35.56,35.48,35.53,2074700.0,35.52,35.56,35.48,35.53,2074700.0
2016-06-23 09:30:00,35.78,35.82,35.64,35.66,3099580.0,35.78,35.82,35.64,35.66,3099580.0
2016-06-23 09:40:00,35.67,35.7,35.63,35.68,1516020.0,35.67,35.7,35.63,35.68,1516020.0
2016-06-23 09:50:00,35.69,35.85,35.68,35.85,2801720.0,35.69,35.85,35.68,35.85,2801720.0
2016-06-23 10:00:00,35.86,35.99,35.84,35.97,3188600.0,35.86,35.99,35.84,35.97,3188600.0
2016-06-23 10:10:00,35.97,36.01,35.93,35.93,2462840.0,35.97,36.01,35.93,35.93,2462840.0
2016-06-23 10:20:00,35.93,35.99,35.91,35.96,1293740.0,35.93,35.99,35.91,35.96,1293740.0
2016-06-23 10:30:00,35.96,35.97,35.86,35.91,1523580.0,35.96,35.97,35.86,35.91,1523580.0
2016-06-23 10:40:00,35.9,35.97,35.89,35.96,717800.0,35.9,35.97,35.89,35.96,717800.0
2016-06-23 10:50:00,35.96,36.03,35.96,35.97,1907100.0,35.96,36.03,35.96,35.97,1907100.0
2016-06-23 11:00:00,35.96,35.98,35.95,35.96,1071560.0,35.96,35.98,35.95,35.96,1071560.0
2016-06-23 11:10:00,35.95,35.97,35.91,35.95,678100.0,35.95,35.97,35.91,35.95,678100.0
2016-06-23 11:20:00,35.94,35.99,35.93,35.97,720520.0,35.94,35.99,35.93,35.97,720520.0
2016-06-23 11:30:00,35.98,36.0,35.95,35.95,463860.0,35.98,36.0,35.95,35.95,463860.0
2016-06-23 11:40:00,35.95,35.97,35.93,35.95,840160.0,35.95,35.97,35.93,35.95,840160.0
2016-06-23 11:50:00,35.95,35.99,35.95,35.97,616280.0,35.95,35.99,35.95,35.97,616280.0
2016-06-23 12:00:00,35.97,36.01,35.95,35.97,631260.0,35.97,36.01,35.95,35.97,631260.0
2016-06-23 12:10:00,35.97,35.98,35.96,35.96,160260.0,35.97,35.98,35.96,35.96,160260.0
2016-06-23 12:20:00,35.97,35.99,35.95,35.97,420980.0,35.97,35.99,35.95,35.97,420980.0
2016-06-23 12:30:00,35.97,35.98,35.95,35.96,403600.0,35.97,35.98,35.95,35.96,403600.0
2016-06-23 12:40:00,35.97,35.98,35.94,35.95,585240.0,35.97,35.98,35.94,35.95,585240.0
2016-06-23 12:50:00,35.95,35.98,35.94,35.96,228180.0,35.95,35.98,35.94,35.96,228180.0
2016-06-23 13:00:00,35.97,35.98,35.96,35.97,221300.0,35.97,35.98,35.96,35.97,221300.0
2016-06-23 13:10:00,35.97,35.99,35.95,35.97,456380.0,35.97,35.99,35.95,35.97,456380.0
2016-06-23 13:20:00,35.97,35.99,35.95,35.98,473900.0,35.97,35.99,35.95,35.98,473900.0
2016-06-23 13:30:00,35.97,35.98,35.9,35.92,386980.0,35.97,35.98,35.9,35.92,386980.0
2016-06-23 13:40:00,35.92,35.94,35.88,35.92,446280.0,35.92,35.94,35.88,35.92,446280.0
2016-06-23 13:50:00,35.92,35.96,35.92,35.96,511060.0,35.92,35.96,35.92,35.96,511060.0
2016-06-23 14:00:00,35.94,35.97,35.93,35.97,375840.0,35.94,35.97,35.93,35.97,375840.0
2016-06-23 14:10:00,35.97,35.99,35.95,35.96,475080.0,35.97,35.99,35.95,35.96,475080.0
2016-06-23 14:20:00,35.96,35.98,35.94,35.97,333560.0,35.96,35.98,35.94,35.97,333560.0
2016-06-23 14:30:00,35.97,35.99,35.95,35.98,252940.0,35.97,35.99,35.95,35.98,252940.0
2016-06-23 14:40:00,35.97,35.98,35.94,35.94,496340.0,35.97,35.98,35.94,35.94,496340.0
2016-06-23 14:50:00,35.95,35.97,35.94,35.96,540480.0,35.95,35.97,35.94,35.96,540480.0
2016-06-23 15:00:00,35.96,35.97,35.94,35.96,483820.0,35.96,35.97,35.94,35.96,483820.0
2016-06-23 15:10:00,35.96,35.96,35.92,35.92,504280.0,35.96,35.96,35.92,35.92,504280.0
2016-06-23 15:20:00,35.92,35.94,35.89,35.93,653780.0,35.92,35.94,35.89,35.93,653780.0
2016-06-23 15:30:00,35.93,35.96,35.93,35.96,488800.0,35.93,35.96,35.93,35.96,488800.0
2016-06-23 15:40:00,35.96,36.02,35.96,36.0,1969100.0,35.96,36.02,35.96,36.0,1969100.0
2016-06-23 15:50:00,36.01,36.11,36.01,36.1,3867820.0,36.01,36.11,36.01,36.1,3867820.0
2016-06-24 09:30:00,34.65,35.38,34.61,35.31,12777540.0,34.65,35.38,34.61,35.31,12777540.0
2016-06-24 09:40:00,35.3,35.54,35.22,35.38,6372140.0,35.3,35.54,35.22,35.38,6372140.0
2016-06-24 09:50:00,35.36,35.63,35.29,35.51,4694320.0,35.36,35.63,35.29,35.51,4694320.0
2016-06-24 10:00:00,35.51,35.62,35.45,35.56,2860120.0,35.51,35.62,35.45,35.56,2860120.0
2016-06-24 10:10:00,35.56,35.6,35.38,35.38,2538260.0,35.56,35.6,35.38,35.38,2538260.0
2016-06-24 10:20:00,35.38,35.45,35.25,35.29,2828400.0,35.38,35.45,35.25,35.29,2828400.0
2016-06-24 10:30:00,35.3,35.37,35.21,35.37,2195660.0,35.3,35.37,35.21,35.37,2195660.0
2016-06-24 10:40:00,35.36,35.36,35.23,35.27,1725620.0,35.36,35.36,35.23,35.27,1725620.0
2016-06-24 10:50:00,35.28,35.3,35.14,35.16,2122960.0,35.28,35.3,35.14,35.16,2122960.0
2016-06-24 11:00:00,35.15,35.23,35.03,35.22,3564760.0,35.15,35.23,35.03,35.22,3564760.0
2016-06-24 11:10:00,35.23,35.25,35.07,35.1,1765180.0,35.23,35.25,35.07,35.1,1765180.0
2016-06-24 11:20:00,35.09,35.17,35.05,35.14,1883640.0,35.09,35.17,35.05,35.14,1883640.0
2016-06-24 11:30:00,35.14,35.22,35.1,35.13,975120.0,35.14,35.22,35.1,35.13,975120.0
2016-06-24 11:40:00,35.13,35.16,35.05,35.06,975560.0,35.13,35.16,35.05,35.06,975560.0
2016-06-24 11:50:00,35.07,35.15,35.05,35.11,1585080.0,35.07,35.15,35.05,35.11,1585080.0
2016-06-24 12:00:00,35.11,35.15,35.01,35.01,1184780.0,35.11,35.15,35.01,35.01,1184780.0
2016-06-24 12:10:00,35.02,35.02,34.98,35.0,2678460.0,35.02,35.02,34.98,35.0,2678460.0
2016-06-24 12:20:00,35.01,35.1,34.99,35.08,969860.0,35.01,35.1,34.99,35.08,969860.0
2016-06-24 12:30:00,35.08,35.12,35.07,35.07,998520.0,35.08,35.12,35.07,35.07,998520.0
2016-06-24 12:40:00,35.07,35.08,34.92,34.95,1502180.0,35.07,35.08,34.92,34.95,1502180.0
2016-06-24 12:50:00,34.95,34.99,34.85,34.9,1809620.0,34.95,34.99,34.85,34.9,1809620.0
2016-06-24 13:00:00,34.9,34.95,34.84,34.88,1148460.0,34.9,34.95,34.84,34.88,1148460.0
2016-06-24 13:10:00,34.87,34.96,34.87,34.95,873520.0,34.87,34.96,34.87,34.95,873520.0
2016-06-24 13:20:00,34.94,34.96,34.89,34.93,739800.0,34.94,34.96,34.89,34.93,739800.0
2016-06-24 13:30:00,34.92,35.0,34.89,34.99,1198320.0,34.92,35.0,34.89,34.99,1198320.0
2016-06-24 13:40:00,34.98,34.98,34.9,34.95,898620.0,34.98,34.98,34.9,34.95,898620.0
2016-06-24 13:50:00,34.96,34.98,34.91,34.97,737140.0,34.96,34.98,34.91,34.97,737140.0
2016-06-24 14:00:00,34.93,34.98,34.88,34.89,849120.0,34.93,34.98,34.88,34.89,849120.0
2016-06-24 14:10:00,34.89,34.91,34.87,34.91,1708520.0,34.89,34.91,34.87,34.91,1708520.0
2016-06-24 14:20:00,34.89,34.91,34.77,34.86,1789620.0,34.89,34.91,34.77,34.86,1789620.0
2016-06-24 14:30:00,34.85,34.87,34.77,34.83,2030540.0,34.85,34.87,34.77,34.83,2030540.0
2016-06-24 14:40:00,34.83,34.89,34.79,34.85,1972560.0,34.83,34.89,34.79,34.85,1972560.0
2016-06-24 14:50:00,34.85,34.98,34.84,34.91,1518460.0,34.85,34.98,34.84,34.91,1518460.0
2016-06-24 15:00:00,34.91,34.95,34.88,34.93,911340.0,34.91,34.95,34.88,34.93,911340.0
2016-06-24 15:10:00,34.92,34.94,34.79,34.85,2430540.0,34.92,34.94,34.79,34.85,2430540.0
2016-06-24 15:20:00,34.85,34.97,34.84,34.93,1403780.0,34.85,34.97,34.84,34.93,1403780.0
2016-06-24 15:30:00,34.92,35.03,34.9,35.0,3352000.0,34.92,35.03,34.9,35.0,3352000.0
2016-06-24 15:40:00,34.99,35.14,34.99,35.13,3785100.0,34.99,35.14,34.99,35.13,3785100.0
2016-06-24 15:50:00,35.12,35.21,34.95,34.95,9505000.0,35.12,35.21,34.95,34.95,9505000.0
2016-06-27 09:30:00,34.6,34.84,34.52,34.58,6910340.0,34.6,34.84,34.52,34.58,6910340.0
2016-06-27 09:40:00,34.56,34.65,34.47,34.57,4133800.0,34.56,34.65,34.47,34.57,4133800.0
2016-06-27 09:50:00,34.57,34.79,34.56,34.63,4223920.0,34.57,34.79,34.56,34.63,4223920.0
2016-06-27 10:00:00,34.61,34.71,34.5,34.53,2880400.0,34.61,34.71,34.5,34.53,2880400.0
2016-06-27 10:10:00,34.53,34.59,34.48,34.48,2433880.0,34.53,34.59,34.48,34.48,2433880.0
2016-06-27 10:20:00,34.49,34.6,34.41,34.43,2368780.0,34.49,34.6,34.41,34.43,2368780.0
2016-06-27 10:30:00,34.42,34.5,34.36,34.4,2816820.0,34.42,34.5,34.36,34.4,2816820.0
2016-06-27 10:40:00,34.43,34.47,34.27,34.27,2345100.0,34.43,34.47,34.27,34.27,2345100.0
2016-06-27 10:50:00,34.27,34.3,34.14,34.14,3778120.0,34.27,34.3,34.14,34.14,3778120.0
2016-06-27 11:00:00,34.17,34.28,34.11,34.26,2104820.0,34.17,34.28,34.11,34.26,2104820.0
2016-06-27 11:10:00,34.25,34.29,34.18,34.2,1527540.0,34.25,34.29,34.18,34.2,1527540.0
2016-06-27 11:20:00,34.21,34.4,34.16,34.4,2631820.0,34.21,34.4,34.16,34.4,2631820.0
2016-06-27 11:30:00,34.39,34.43,34.34,34.42,2211940.0,34.39,34.43,34.34,34.42,2211940.0
2016-06-27 11:40:00,34.41,34.44,34.37,34.42,1297040.0,34.41,34.44,34.37,34.42,1297040.0
2016-06-27 11:50:00,34.41,34.44,34.35,34.39,943340.0,34.41,34.44,34.35,34.39,943340.0
2016-06-27 12:00:00,34.38,34.42,34.36,34.4,857260.0,34.38,34.42,34.36,34.4,857260.0
2016-06-27 12:10:00,34.39,34.45,34.36,34.43,981460.0,34.39,34.45,34.36,34.43,981460.0
2016-06-27 12:20:00,34.44,34.58,34.41,34.56,1200880.0,34.44,34.58,34.41,34.56,1200880.0
2016-06-27 12:30:00,34.57,34.62,34.46,34.48,1498740.0,34.57,34.62,34.46,34.48,1498740.0
2016-06-27 12:40:00,34.47,34.5,34.4,34.49,772900.0,34.47,34.5,34.4,34.49,772900.0
2016-06-27 12:50:00,34.48,34.59,34.44,34.59,734380.0,34.48,34.59,34.44,34.59,734380.0
2016-06-27 13:00:00,34.56,34.64,34.51,34.63,1015200.0,34.56,34.64,34.51,34.63,1015200.0
2016-06-27 13:10:00,34.63,34.68,34.63,34.67,1467720.0,34.63,34.68,34.63,34.67,1467720.0
2016-06-27 13:20:00,34.68,34.83,34.67,34.81,2075900.0,34.68,34.83,34.67,34.81,2075900.0
2016-06-27 13:30:00,34.82,34.82,34.64,34.7,1508500.0,34.82,34.82,34.64,34.7,1508500.0
2016-06-27 13:40:00,34.69,34.7,34.63,34.66,1117840.0,34.69,34.7,34.63,34.66,1117840.0
2016-06-27 13:50:00,34.66,34.7,34.58,34.62,882940.0,34.66,34.7,34.58,34.62,882940.0
2016-06-27 14:00:00,34.62,34.67,34.55,34.59,759300.0,34.62,34.67,34.55,34.59,759300.0
2016-06-27 14:10:00,34.57,34.63,34.48,34.5,999840.0,34.57,34.63,34.48,34.5,999840.0
2016-06-27 14:20:00,34.5,34.64,34.5,34.63,802600.0,34.5,34.64,34.5,34.63,802600.0
2016-06-27 14:30:00,34.63,34.69,34.57,34.61,1271760.0,34.63,34.69,34.57,34.61,1271760.0
2016-06-27 14:40:00,34.61,34.65,34.48,34.52,1019660.0,34.61,34.65,34.48,34.52,1019660.0
2016-06-27 14:50:00,34.52,34.56,34.48,34.54,1395840.0,34.52,34.56,34.48,34.54,1395840.0
2016-06-27 15:00:00,34.53,34.58,34.49,34.51,1568880.0,34.53,34.58,34.49,34.51,1568880.0
2016-06-27 15:10:00,34.51,34.55,34.41,34.49,1619580.0,34.51,34.55,34.41,34.49,1619580.0
2016-06-27 15:20:00,34.48,34.5,34.38,34.42,1946760.0,34.48,34.5,34.38,34.42,1946760.0
2016-06-27 15:30:00,34.43,34.64,34.38,34.64,2723700.0,34.43,34.64,34.38,34.64,2723700.0
2016-06-27 15:40:00,34.62,34.64,34.54,34.61,1799320.0,34.62,34.64,34.54,34.61,1799320.0
2016-06-27 15:50:00,34.61,34.62,34.54,34.57,2799640.0,34.61,34.62,34.54,34.57,2799640.0
2016-06-28 09:30:00,35.0,35.07,34.91,35.06,5940960.0,35.0,35.07,34.91,35.06,5940960.0
2016-06-28 09:40:00,35.07,35.2,35.03,35.18,3760560.0,35.07,35.2,35.03,35.18,3760560.0
2016-06-28 09:50:00,35.19,35.24,35.14,35.18,2603780.0,35.19,35.24,35.14,35.18,2603780.0
2016-06-28 10:00:00,35.19,35.22,35.07,35.13,2283820.0,35.19,35.22,35.07,35.13,2283820.0
2016-06-28 10:10:00,35.14,35.17,35.1,35.14,1019400.0,35.14,35.17,35.1,35.14,1019400.0
2016-06-28 10:20:00,35.16,35.21,35.12,35.21,1950560.0,35.16,35.21,35.12,35.21,1950560.0
2016-06-28 10:30:00,35.2,35.31,35.2,35.21,2700760.0,35.2,35.31,35.2,35.21,2700760.0
2016-06-28 10:40:00,35.23,35.29,35.18,35.28,2042340.0,35.23,35.29,35.18,35.28,2042340.0
2016-06-28 10:50:00,35.28,35.31,35.22,35.22,1305480.0,35.28,35.31,35.22,35.22,1305480.0
2016-06-28 11:00:00,35.23,35.25,35.15,35.18,1361600.0,35.23,35.25,35.15,35.18,1361600.0
2016-06-28 11:10:00,35.18,35.25,35.18,35.25,1048160.0,35.18,35.25,35.18,35.25,1048160.0
2016-06-28 11:20:00,35.23,35.29,35.16,35.18,1247780.0,35.23,35.29,35.16,35.18,1247780.0
2016-06-28 11:30:00,35.19,35.23,35.18,35.21,700980.0,35.19,35.23,35.18,35.21,700980.0
2016-06-28 11:40:00,35.21,35.27,35.2,35.27,670220.0,35.21,35.27,35.2,35.27,670220.0
2016-06-28 11:50:00,35.27,35.3,35.23,35.28,649420.0,35.27,35.3,35.23,35.28,649420.0
2016-06-28 12:00:00,35.27,35.32,35.24,35.28,1121060.0,35.27,35.32,35.24,35.28,1121060.0
2016-06-28 12:10:00,35.28,35.3,35.25,35.26,545360.0,35.28,35.3,35.25,35.26,545360.0
2016-06-28 12:20:00,35.26,35.33,35.26,35.28,1151940.0,35.26,35.33,35.26,35.28,1151940.0
2016-06-28 12:30:00,35.29,35.34,35.27,35.33,653680.0,35.29,35.34,35.27,35.33,653680.0
2016-06-28 12:40:00,35.34,35.36,35.29,35.29,727040.0,35.34,35.36,35.29,35.29,727040.0
2016-06-28 12:50:00,35.29,35.33,35.28,35.33,617800.0,35.29,35.33,35.28,35.33,617800.0
2016-06-28 13:00:00,35.33,35.34,35.26,35.27,906700.0,35.33,35.34,35.26,35.27,906700.0
2016-06-28 13:10:00,35.27,35.33,35.27,35.27,455820.0,35.27,35.33,35.27,35.27,455820.0
2016-06-28 13:20:00,35.28,35.31,35.25,35.28,697760.0,35.28,35.31,35.25,35.28,697760.0
2016-06-28 13:30:00,35.28,35.33,35.26,35.32,552400.0,35.28,35.33,35.26,35.32,552400.0
2016-06-28 13:40:00,35.32,35.35,35.26,35.26,726840.0,35.32,35.35,35.26,35.26,726840.0
2016-06-28 13:50:00,35.26,35.29,35.22,35.23,555320.0,35.26,35.29,35.22,35.23,555320.0
2016-06-28 14:00:00,35.24,35.24,35.17,35.17,1098040.0,35.24,35.24,35.17,35.17,1098040.0
2016-06-28 14:10:00,35.17,35.19,35.13,35.18,942840.0,35.17,35.19,35.13,35.18,942840.0
2016-06-28 14:20:00,35.18,35.2,35.15,35.17,814540.0,35.18,35.2,35.15,35.17,814540.0
2016-06-28 14:30:00,35.17,35.29,35.16,35.26,826400.0,35.17,35.29,35.16,35.26,826400.0
2016-06-28 14:40:00,35.26,35.31,35.24,35.3,580880.0,35.26,35.31,35.24,35.3,580880.0
2016-06-28 14:50:00,35.31,35.39,35.31,35.34,1444100.0,35.31,35.39,35.31,35.34,1444100.0
2016-06-28 15:00:00,35.35,35.4,35.32,35.36,1363220.0,35.35,35.4,35.32,35.36,1363220.0
2016-06-28 15:10:00,35.37,35.39,35.34,35.34,906200.0,35.37,35.39,35.34,35.34,906200.0
2016-06-28 15:20:00,35.34,35.34,35.21,35.26,2023660.0,35.34,35.34,35.21,35.26,2023660.0
2016-06-28 15:30:00,35.25,35.32,35.25,35.3,1437540.0,35.25,35.32,35.25,35.3,1437540.0
2016-06-28 15:40:00,35.32,35.37,35.29,35.36,1372680.0,35.32,35.37,35.29,35.36,1372680.0
2016-06-28 15:50:00,35.36,35.4,35.34,35.4,2792160.0,35.36,35.4,35.34,35.4,2792160.0
2016-06-29 09:30:00,35.79,35.86,35.68,35.83,6578660.0,35.79,35.86,35.68,35.83,6578660.0
2016-06-29 09:40:00,35.8,35.9,35.8,35.88,3532520.0,35.8,35.9,35.8,35.88,3532520.0
2016-06-29 09:50:00,35.87,35.9,35.77,35.77,2487400.0,35.87,35.9,35.77,35.77,2487400.0
2016-06-29 10:00:00,35.78,35.8,35.71,35.75,1372520.0,35.78,35.8,35.71,35.75,1372520.0
2016-06-29 10:10:00,35.75,35.9,35.75,35.88,1262220.0,35.75,35.9,35.75,35.88,1262220.0
2016-06-29 10:20:00,35.9,35.9,35.82,35.84,628740.0,35.9,35.9,35.82,35.84,628740.0
2016-06-29 10:30:00,35.83,35.88,35.81,35.81,699040.0,35.83,35.88,35.81,35.81,699040.0
2016-06-29 10:40:00,35.82,35.86,35.81,35.86,525700.0,35.82,35.86,35.81,35.86,525700.0
2016-06-29 10:50:00,35.86,35.87,35.78,35.81,856880.0,35.86,35.87,35.78,35.81,856880.0
2016-06-29 11:00:00,35.81,35.85,35.79,35.82,558040.0,35.81,35.85,35.79,35.82,558040.0
2016-06-29 11:10:00,35.82,35.87,35.8,35.86,691000.0,35.82,35.87,35.8,35.86,691000.0
2016-06-29 11:20:00,35.86,35.92,35.85,35.89,974120.0,35.86,35.92,35.85,35.89,974120.0
2016-06-29 11:30:00,35.9,35.9,35.86,35.88,431260.0,35.9,35.9,35.86,35.88,431260.0
2016-06-29 11:40:00,35.88,35.91,35.87,35.89,625340.0,35.88,35.91,35.87,35.89,625340.0
2016-06-29 11:50:00,35.89,35.94,35.89,35.92,605560.0,35.89,35.94,35.89,35.92,605560.0
2016-06-29 12:00:00,35.92,35.94,35.91,35.94,539860.0,35.92,35.94,35.91,35.94,539860.0
2016-06-29 12:10:00,35.94,35.96,35.93,35.95,506960.0,35.94,35.96,35.93,35.95,506960.0
2016-06-29 12:20:00,35.95,35.98,35.94,35.97,569960.0,35.95,35.98,35.94,35.97,569960.0
2016-06-29 12:30:00,35.96,35.96,35.9,35.91,697780.0,35.96,35.96,35.9,35.91,697780.0
2016-06-29 12:40:00,35.91,35.91,35.83,35.84,814420.0,35.91,35.91,35.83,35.84,814420.0
2016-06-29 12:50:00,35.83,35.84,35.82,35.83,577900.0,35.83,35.84,35.82,35.83,577900.0
2016-06-29 13:00:00,35.84,35.89,35.83,35.83,453480.0,35.84,35.89,35.83,35.83,453480.0
2016-06-29 13:10:00,35.84,35.87,35.84,35.86,384440.0,35.84,35.87,35.84,35.86,384440.0
2016-06-29 13:20:00,35.86,35.89,35.85,35.86,465900.0,35.86,35.89,35.85,35.86,465900.0
2016-06-29 13:30:00,35.86,35.9,35.86,35.87,382260.0,35.86,35.9,35.86,35.87,382260.0
2016-06-29 13:40:00,35.88,35.88,35.83,35.83,492260.0,35.88,35.88,35.83,35.83,492260.0
2016-06-29 13:50:00,35.83,35.84,35.79,35.8,711680.0,35.83,35.84,35.79,35.8,711680.0
2016-06-29 14:00:00,35.8,35.84,35.79,35.79,405340.0,35.8,35.84,35.79,35.79,405340.0
2016-06-29 14:10:00,35.8,35.81,35.73,35.74,754520.0,35.8,35.81,35.73,35.74,754520.0
2016-06-29 14:20:00,35.74,35.83,35.74,35.8,1489560.0,35.74,35.83,35.74,35.8,1489560.0
2016-06-29 14:30:00,35.8,35.86,35.78,35.84,759060.0,35.8,35.86,35.78,35.84,759060.0
2016-06-29 14:40:00,35.85,35.89,35.82,35.85,914120.0,35.85,35.89,35.82,35.85,914120.0
2016-06-29 14:50:00,35.85,35.89,35.83,35.87,425500.0,35.85,35.89,35.83,35.87,425500.0
2016-06-29 15:00:00,35.87,35.88,35.85,35.86,278920.0,35.87,35.88,35.85,35.86,278920.0
2016-06-29 15:10:00,35.86,35.88,35.83,35.84,665560.0,35.86,35.88,35.83,35.84,665560.0
2016-06-29 15:20:00,35.84,35.87,35.78,35.81,1227380.0,35.84,35.87,35.78,35.81,1227380.0
2016-06-29 15:30:00,35.8,35.81,35.77,35.78,876760.0,35.8,35.81,35.77,35.78,876760.0
2016-06-29 15:40:00,35.78,35.81,35.75,35.79,1400760.0,35.78,35.81,35.75,35.79,1400760.0
2016-06-29 15:50:00,35.8,35.82,35.73,35.77,3232300.0,35.8,35.82,35.73,35.77,3232300.0
2016-06-30 09:30:00,35.86,35.93,35.76,35.87,2848840.0,35.86,35.93,35.76,35.87,2848840.0
2016-06-30 09:40:00,35.87,35.89,35.79,35.8,1480640.0,35.87,35.89,35.79,35.8,1480640.0
2016-06-30 09:50:00,35.81,35.81,35.63,35.66,2934360.0,35.81,35.81,35.63,35.66,2934360.0
2016-06-30 10:00:00,35.66,35.74,35.64,35.72,726960.0,35.66,35.74,35.64,35.72,726960.0
2016-06-30 10:10:00,35.74,35.79,35.73,35.78,806680.0,35.74,35.79,35.73,35.78,806680.0
2016-06-30 10:20:00,35.78,35.79,35.71,35.77,747680.0,35.78,35.79,35.71,35.77,747680.0
2016-06-30 10:30:00,35.75,35.81,35.74,35.79,612680.0,35.75,35.81,35.74,35.79,612680.0
2016-06-30 10:40:00,35.8,35.86,35.76,35.84,1093520.0,35.8,35.86,35.76,35.84,1093520.0
2016-06-30 10:50:00,35.84,35.88,35.83,35.86,940400.0,35.84,35.88,35.83,35.86,940400.0
2016-06-30 11:00:00,35.86,35.9,35.85,35.89,720640.0,35.86,35.9,35.85,35.89,720640.0
2016-06-30 11:10:00,35.9,35.92,35.86,35.87,845120.0,35.9,35.92,35.86,35.87,845120.0
2016-06-30 11:20:00,35.87,35.95,35.85,35.94,931140.0,35.87,35.95,35.85,35.94,931140.0
2016-06-30 11:30:00,35.94,35.97,35.88,35.89,843780.0,35.94,35.97,35.88,35.89,843780.0
2016-06-30 11:40:00,35.89,35.92,35.85,35.86,479620.0,35.89,35.92,35.85,35.86,479620.0
2016-06-30 11:50:00,35.86,35.87,35.82,35.85,630520.0,35.86,35.87,35.82,35.85,630520.0
2016-06-30 12:00:00,35.86,35.88,35.82,35.82,615880.0,35.86,35.88,35.82,35.82,615880.0
2016-06-30 12:10:00,35.82,35.91,35.82,35.9,724780.0,35.82,35.91,35.82,35.9,724780.0
2016-06-30 12:20:00,35.9,35.93,35.89,35.89,891140.0,35.9,35.93,35.89,35.89,891140.0
2016-06-30 12:30:00,35.9,35.94,35.88,35.89,1362660.0,35.9,35.94,35.88,35.89,1362660.0
2016-06-30 12:40:00,35.9,35.9,35.84,35.87,452140.0,35.9,35.9,35.84,35.87,452140.0
2016-06-30 12:50:00,35.87,35.9,35.86,35.88,547460.0,35.87,35.9,35.86,35.88,547460.0
2016-06-30 13:00:00,35.88,35.9,35.82,35.83,807680.0,35.88,35.9,35.82,35.83,807680.0
2016-06-30 13:10:00,35.83,35.83,35.76,35.77,966920.0,35.83,35.83,35.76,35.77,966920.0
2016-06-30 13:20:00,35.77,35.78,35.73,35.77,873980.0,35.77,35.78,35.73,35.77,873980.0
2016-06-30 13:30:00,35.77,35.8,35.76,35.8,416700.0,35.77,35.8,35.76,35.8,416700.0
2016-06-30 13:40:00,35.79,35.83,35.76,35.82,501340.0,35.79,35.83,35.76,35.82,501340.0
2016-06-30 13:50:00,35.83,35.85,35.77,35.77,574420.0,35.83,35.85,35.77,35.77,574420.0
2016-06-30 14:00:00,35.79,35.81,35.76,35.8,769540.0,35.79,35.81,35.76,35.8,769540.0
2016-06-30 14:10:00,35.81,35.85,35.8,35.85,655640.0,35.81,35.85,35.8,35.85,655640.0
2016-06-30 14:20:00,35.85,35.86,35.79,35.8,648940.0,35.85,35.86,35.79,35.8,648940.0
2016-06-30 14:30:00,35.8,35.82,35.78,35.82,302760.0,35.8,35.82,35.78,35.82,302760.0
2016-06-30 14:40:00,35.82,35.83,35.75,35.77,881140.0,35.82,35.83,35.75,35.77,881140.0
2016-06-30 14:50:00,35.77,35.81,35.76,35.81,906260.0,35.77,35.81,35.76,35.81,906260.0
2016-06-30 15:00:00,35.81,35.84,35.8,35.81,795040.0,35.81,35.84,35.8,35.81,795040.0
2016-06-30 15:10:00,35.81,35.81,35.76,35.79,445980.0,35.81,35.81,35.76,35.79,445980.0
2016-06-30 15:20:00,35.78,35.84,35.77,35.82,465420.0,35.78,35.84,35.77,35.82,465420.0
2016-06-30 15:30:00,35.83,35.84,35.79,35.81,592940.0,35.83,35.84,35.79,35.81,592940.0
2016-06-30 15:40:00,35.81,35.81,35.76,35.77,932120.0,35.81,35.81,35.76,35.77,932120.0
2016-06-30 15:50:00,35.76,35.8,35.75,35.79,3253680.0,35.76,35.8,35.75,35.79,3253680.0
2016-07-01 09:30:00,35.85,36.06,35.83,36.05,3897080.0,35.85,36.06,35.83,36.05,3897080.0
2016-07-01 09:40:00,36.05,36.09,36.02,36.07,1941540.0,36.05,36.09,36.02,36.07,1941540.0
2016-07-01 09:50:00,36.06,36.18,36.06,36.18,2081220.0,36.06,36.18,36.06,36.18,2081220.0
2016-07-01 10:00:00,36.18,36.27,36.17,36.22,2499140.0,36.18,36.27,36.17,36.22,2499140.0
2016-07-01 10:10:00,36.22,36.31,36.22,36.31,2093260.0,36.22,36.31,36.22,36.31,2093260.0
2016-07-01 10:20:00,36.31,36.35,36.28,36.34,1337160.0,36.31,36.35,36.28,36.34,1337160.0
2016-07-01 10:30:00,36.34,36.4,36.31,36.32,1649160.0,36.34,36.4,36.31,36.32,1649160.0
2016-07-01 10:40:00,36.32,36.34,36.28,36.31,817980.0,36.32,36.34,36.28,36.31,817980.0
2016-07-01 10:50:00,36.31,36.34,36.3,36.34,541880.0,36.31,36.34,36.3,36.34,541880.0
2016-07-01 11:00:00,36.33,36.34,36.28,36.29,738380.0,36.33,36.34,36.28,36.29,738380.0
2016-07-01 11:10:00,36.29,36.3,36.24,36.28,1573380.0,36.29,36.3,36.24,36.28,1573380.0
2016-07-01 11:20:00,36.28,36.33,36.26,36.27,1092560.0,36.28,36.33,36.26,36.27,1092560.0
2016-07-01 11:30:00,36.26,36.28,36.25,36.26,437180.0,36.26,36.28,36.25,36.26,437180.0
2016-07-01 11:40:00,36.25,36.28,36.21,36.28,771300.0,36.25,36.28,36.21,36.28,771300.0
2016-07-01 11:50:00,36.28,36.29,36.25,36.27,390200.0,36.28,36.29,36.25,36.27,390200.0
2016-07-01 12:00:00,36.28,36.31,36.26,36.29,734020.0,36.28,36.31,36.26,36.29,734020.0
2016-07-01 12:10:00,36.3,36.3,36.25,36.26,441100.0,36.3,36.3,36.25,36.26,441100.0
2016-07-01 12:20:00,36.25,36.25,36.19,36.22,623520.0,36.25,36.25,36.19,36.22,623520.0
2016-07-01 12:30:00,36.22,36.26,36.21,36.23,344920.0,36.22,36.26,36.21,36.23,344920.0
2016-07-01 12:40:00,36.24,36.28,36.24,36.28,848860.0,36.24,36.28,36.24,36.28,848860.0
2016-07-01 12:50:00,36.28,36.3,36.27,36.27,892260.0,36.28,36.3,36.27,36.27,892260.0
2016-07-01 13:00:00,36.27,36.3,36.27,36.28,992520.0,36.27,36.3,36.27,36.28,992520.0
2016-07-01 13:10:00,36.29,36.3,36.26,36.27,819780.0,36.29,36.3,36.26,36.27,819780.0
2016-07-01 13:20:00,36.26,36.27,36.24,36.24,519540.0,36.26,36.27,36.24,36.24,519540.0
2016-07-01 13:30:00,36.24,36.26,36.24,36.26,579940.0,36.24,36.26,36.24,36.26,579940.0
2016-07-01 13:40:00,36.25,36.27,36.24,36.27,347920.0,36.25,36.27,36.24,36.27,347920.0
2016-07-01 13:50:00,36.27,36.28,36.24,36.24,368280.0,36.27,36.28,36.24,36.24,368280.0
2016-07-01 14:00:00,36.26,36.26,36.22,36.23,506840.0,36.26,36.26,36.22,36.23,506840.0
2016-07-01 14:10:00,36.23,36.24,36.21,36.22,484680.0,36.23,36.24,36.21,36.22,484680.0
2016-07-01 14:20:00,36.21,36.23,36.18,36.21,507300.0,36.21,36.23,36.18,36.21,507300.0
2016-07-01 14:30:00,36.21,36.22,36.19,36.19,312940.0,36.21,36.22,36.19,36.19,312940.0
2016-07-01 14:40:00,36.19,36.2,36.16,36.18,674980.0,36.19,36.2,36.16,36.18,674980.0
2016-07-01 14:50:00,36.18,36.26,36.17,36.26,670960.0,36.18,36.26,36.17,36.26,670960.0
2016-07-01 15:00:00,36.26,36.27,36.23,36.26,724540.0,36.26,36.27,36.23,36.26,724540.0
2016-07-01 15:10:00,36.26,36.27,36.24,36.26,496420.0,36.26,36.27,36.24,36.26,496420.0
2016-07-01 15:20:00,36.26,36.28,36.23,36.28,540720.0,36.26,36.28,36.23,36.28,540720.0
2016-07-01 15:30:00,36.27,36.28,36.23,36.24,792400.0,36.27,36.28,36.23,36.24,792400.0
2016-07-01 15:40:00,36.25,36.28,36.24,36.27,1126640.0,36.25,36.28,36.24,36.27,1126640.0
2016-07-01 15:50:00,36.27,36.3,36.27,36.28,4039060.0,36.27,36.3,36.27,36.28,4039060.0
2016-07-05 09:30:00,36.14,36.25,36.1,36.15,3501200.0,36.14,36.25,36.1,36.15,3501200.0
2016-07-05 09:40:00,36.16,36.18,36.08,36.09,1440500.0,36.16,36.18,36.08,36.09,1440500.0
2016-07-05 09:50:00,36.09,36.22,36.09,36.19,1609040.0,36.09,36.22,36.09,36.19,1609040.0
2016-07-05 10:00:00,36.2,36.2,36.07,36.09,1429480.0,36.2,36.2,36.07,36.09,1429480.0
2016-07-05 10:10:00,36.08,36.11,36.03,36.09,874260.0,36.08,36.11,36.03,36.09,874260.0
2016-07-05 10:20:00,36.11,36.22,36.09,36.18,1049700.0,36.11,36.22,36.09,36.18,1049700.0
2016-07-05 10:30:00,36.18,36.22,36.11,36.17,735420.0,36.18,36.22,36.11,36.17,735420.0
2016-07-05 10:40:00,36.17,36.19,36.13,36.13,636740.0,36.17,36.19,36.13,36.13,636740.0
2016-07-05 10:50:00,36.13,36.13,36.08,36.09,616020.0,36.13,36.13,36.08,36.09,616020.0
2016-07-05 11:00:00,36.09,36.11,36.05,36.09,961720.0,36.09,36.11,36.05,36.09,961720.0
2016-07-05 11:10:00,36.09,36.15,36.04,36.15,815100.0,36.09,36.15,36.04,36.15,815100.0
2016-07-05 11:20:00,36.15,36.16,36.06,36.08,618800.0,36.15,36.16,36.06,36.08,618800.0
2016-07-05 11:30:00,36.08,36.1,36.05,36.08,467560.0,36.08,36.1,36.05,36.08,467560.0
2016-07-05 11:40:00,36.08,36.08,36.04,36.07,341120.0,36.08,36.08,36.04,36.07,341120.0
2016-07-05 11:50:00,36.06,36.07,36.01,36.07,409740.0,36.06,36.07,36.01,36.07,409740.0
2016-07-05 12:00:00,36.06,36.12,36.05,36.09,487380.0,36.06,36.12,36.05,36.09,487380.0
2016-07-05 12:10:00,36.11,36.14,36.06,36.09,289920.0,36.11,36.14,36.06,36.09,289920.0
2016-07-05 12:20:00,36.1,36.15,36.09,36.14,386160.0,36.1,36.15,36.09,36.14,386160.0
2016-07-05 12:30:00,36.14,36.16,36.11,36.12,337800.0,36.14,36.16,36.11,36.12,337800.0
2016-07-05 12:40:00,36.11,36.17,36.11,36.14,234820.0,36.11,36.17,36.11,36.14,234820.0
2016-07-05 12:50:00,36.14,36.14,36.07,36.11,390020.0,36.14,36.14,36.07,36.11,390020.0
2016-07-05 13:00:00,36.11,36.13,36.09,36.12,253440.0,36.11,36.13,36.09,36.12,253440.0
2016-07-05 13:10:00,36.15,36.15,36.1,36.12,172360.0,36.15,36.15,36.1,36.12,172360.0
2016-07-05 13:20:00,36.12,36.15,36.11,36.12,215260.0,36.12,36.15,36.11,36.12,215260.0
2016-07-05 13:30:00,36.1,36.13,36.06,36.08,242480.0,36.1,36.13,36.06,36.08,242480.0
2016-07-05 13:40:00,36.08,36.1,36.03,36.06,435740.0,36.08,36.1,36.03,36.06,435740.0
2016-07-05 13:50:00,36.06,36.09,36.05,36.08,310000.0,36.06,36.09,36.05,36.08,310000.0
2016-07-05 14:00:00,36.07,36.1,36.06,36.07,324880.0,36.07,36.1,36.06,36.07,324880.0
2016-07-05 14:10:00,36.08,36.1,36.07,36.08,438520.0,36.08,36.1,36.07,36.08,438520.0
2016-07-05 14:20:00,36.08,36.09,36.05,36.06,217400.0,36.08,36.09,36.05,36.06,217400.0
2016-07-05 14:30:00,36.06,36.07,35.98,36.01,1171600.0,36.06,36.07,35.98,36.01,1171600.0
2016-07-05 14:40:00,36.0,36.03,35.98,36.01,437020.0,36.0,36.03,35.98,36.01,437020.0
2016-07-05 14:50:00,36.01,36.05,35.98,36.04,586980.0,36.01,36.05,35.98,36.04,586980.0
2016-07-05 15:00:00,36.05,36.08,36.03,36.05,414660.0,36.05,36.08,36.03,36.05,414660.0
2016-07-05 15:10:00,36.05,36.11,36.03,36.09,523180.0,36.05,36.11,36.03,36.09,523180.0
2016-07-05 15:20:00,36.09,36.16,36.09,36.15,851140.0,36.09,36.16,36.09,36.15,851140.0
2016-07-05 15:30:00,36.15,36.24,36.14,36.22,1164660.0,36.15,36.24,36.14,36.22,1164660.0
2016-07-05 15:40:00,36.23,36.34,36.22,36.34,1775920.0,36.23,36.34,36.22,36.34,1775920.0
2016-07-05 15:50:00,36.34,36.41,36.31,36.41,4588580.0,36.34,36.41,36.31,36.41,4588580.0
2016-07-06 09:30:00,36.29,36.36,36.13,36.18,3666080.0,36.29,36.36,36.13,36.18,3666080.0
2016-07-06 09:40:00,36.19,36.37,36.13,36.36,2602480.0,36.19,36.37,36.13,36.36,2602480.0
2016-07-06 09:50:00,36.37,36.56,36.33,36.48,4796540.0,36.37,36.56,36.33,36.48,4796540.0
2016-07-06 10:00:00,36.47,36.67,36.46,36.65,3477560.0,36.47,36.67,36.46,36.65,3477560.0
2016-07-06 10:10:00,36.65,36.72,36.53,36.56,2904540.0,36.65,36.72,36.53,36.56,2904540.0
2016-07-06 10:20:00,36.56,36.61,36.46,36.48,1807340.0,36.56,36.61,36.46,36.48,1807340.0
2016-07-06 10:30:00,36.47,36.55,36.4,36.54,1733380.0,36.47,36.55,36.4,36.54,1733380.0
2016-07-06 10:40:00,36.54,36.56,36.45,36.48,663980.0,36.54,36.56,36.45,36.48,663980.0
2016-07-06 10:50:00,36.48,36.63,36.48,36.63,1470300.0,36.48,36.63,36.48,36.63,1470300.0
2016-07-06 11:00:00,36.63,36.68,36.59,36.66,1110260.0,36.63,36.68,36.59,36.66,1110260.0
2016-07-06 11:10:00,36.66,36.72,36.65,36.68,1588180.0,36.66,36.72,36.65,36.68,1588180.0
2016-07-06 11:20:00,36.69,36.71,36.61,36.63,1101140.0,36.69,36.71,36.61,36.63,1101140.0
2016-07-06 11:30:00,36.64,36.69,36.6,36.65,683940.0,36.64,36.69,36.6,36.65,683940.0
2016-07-06 11:40:00,36.64,36.66,36.57,36.59,825180.0,36.64,36.66,36.57,36.59,825180.0
2016-07-06 11:50:00,36.59,36.67,36.58,36.66,579000.0,36.59,36.67,36.58,36.66,579000.0
2016-07-06 12:00:00,36.65,36.73,36.65,36.7,1052980.0,36.65,36.73,36.65,36.7,1052980.0
2016-07-06 12:10:00,36.71,36.8,36.7,36.78,1525300.0,36.71,36.8,36.7,36.78,1525300.0
2016-07-06 12:20:00,36.78,36.83,36.75,36.83,1140580.0,36.78,36.83,36.75,36.83,1140580.0
2016-07-06 12:30:00,36.82,36.85,36.79,36.85,944920.0,36.82,36.85,36.79,36.85,944920.0
2016-07-06 12:40:00,36.85,36.86,36.78,36.79,809160.0,36.85,36.86,36.78,36.79,809160.0
2016-07-06 12:50:00,36.79,36.87,36.79,36.86,687140.0,36.79,36.87,36.79,36.86,687140.0
2016-07-06 13:00:00,36.86,36.89,36.83,36.83,656040.0,36.86,36.89,36.83,36.83,656040.0
2016-07-06 13:10:00,36.83,36.84,36.79,36.81,587500.0,36.83,36.84,36.79,36.81,587500.0
2016-07-06 13:20:00,36.81,36.83,36.77,36.81,544720.0,36.81,36.83,36.77,36.81,544720.0
2016-07-06 13:30:00,36.81,36.82,36.77,36.79,477140.0,36.81,36.82,36.77,36.79,477140.0
2016-07-06 13:40:00,36.79,36.81,36.74,36.75,909460.0,36.79,36.81,36.74,36.75,909460.0
2016-07-06 13:50:00,36.75,36.78,36.73,36.74,496480.0,36.75,36.78,36.73,36.74,496480.0
2016-07-06 14:00:00,36.74,36.8,36.7,36.79,1190800.0,36.74,36.8,36.7,36.79,1190800.0
2016-07-06 14:10:00,36.8,36.82,36.71,36.77,734820.0,36.8,36.82,36.71,36.77,734820.0
2016-07-06 14:20:00,36.78,36.79,36.76,36.78,461500.0,36.78,36.79,36.76,36.78,461500.0
2016-07-06 14:30:00,36.78,36.87,36.77,36.85,1404140.0,36.78,36.87,36.77,36.85,1404140.0
2016-07-06 14:40:00,36.86,36.86,36.8,36.81,930320.0,36.86,36.86,36.8,36.81,930320.0
2016-07-06 14:50:00,36.82,36.86,36.81,36.85,750000.0,36.82,36.86,36.81,36.85,750000.0
2016-07-06 15:00:00,36.86,36.86,36.81,36.84,734620.0,36.86,36.86,36.81,36.84,734620.0
2016-07-06 15:10:00,36.84,36.85,36.82,36.83,727320.0,36.84,36.85,36.82,36.83,727320.0
2016-07-06 15:20:00,36.83,36.83,36.76,36.82,1239100.0,36.83,36.83,36.76,36.82,1239100.0
2016-07-06 15:30:00,36.81,36.86,36.8,36.81,1328840.0,36.81,36.86,36.8,36.81,1328840.0
2016-07-06 15:40:00,36.81,36.86,36.81,36.82,1641440.0,36.81,36.86,36.81,36.82,1641440.0
2016-07-06 15:50:00,36.83,36.88,36.8,36.88,6226740.0,36.83,36.88,36.8,36.88,6226740.0
2016-07-07 09:30:00,36.97,36.98,36.77,36.86,4529280.0,36.97,36.98,36.77,36.86,4529280.0
2016-07-07 09:40:00,36.85,36.86,36.71,36.81,2911880.0,36.85,36.86,36.71,36.81,2911880.0
2016-07-07 09:50:00,36.81,36.81,36.73,36.77,1846780.0,36.81,36.81,36.73,36.77,1846780.0
2016-07-07 10:00:00,36.77,36.81,36.65,36.79,2737220.0,36.77,36.81,36.65,36.79,2737220.0
2016-07-07 10:10:00,36.78,36.8,36.71,36.74,1248340.0,36.78,36.8,36.71,36.74,1248340.0
2016-07-07 10:20:00,36.74,36.74,36.69,36.71,1077040.0,36.74,36.74,36.69,36.71,1077040.0
2016-07-07 10:30:00,36.69,36.72,36.65,36.71,1918280.0,36.69,36.72,36.65,36.71,1918280.0
2016-07-07 10:40:00,36.71,36.73,36.68,36.73,1380340.0,36.71,36.73,36.68,36.73,1380340.0
2016-07-07 10:50:00,36.73,36.73,36.66,36.66,876320.0,36.73,36.73,36.66,36.66,876320.0
2016-07-07 11:00:00,36.66,36.69,36.64,36.65,1032920.0,36.66,36.69,36.64,36.65,1032920.0
2016-07-07 11:10:00,36.65,36.68,36.58,36.61,1113620.0,36.65,36.68,36.58,36.61,1113620.0
2016-07-07 11:20:00,36.61,36.64,36.59,36.61,987100.0,36.61,36.64,36.59,36.61,987100.0
2016-07-07 11:30:00,36.62,36.65,36.6,36.64,680980.0,36.62,36.65,36.6,36.64,680980.0
2016-07-07 11:40:00,36.64,36.68,36.6,36.64,896720.0,36.64,36.68,36.6,36.64,896720.0
2016-07-07 11:50:00,36.63,36.69,36.61,36.68,878580.0,36.63,36.69,36.61,36.68,878580.0
2016-07-07 12:00:00,36.68,36.72,36.67,36.7,990000.0,36.68,36.72,36.67,36.7,990000.0
2016-07-07 12:10:00,36.69,36.77,36.69,36.71,1117320.0,36.69,36.77,36.69,36.71,1117320.0
2016-07-07 12:20:00,36.71,36.74,36.69,36.73,343400.0,36.71,36.74,36.69,36.73,343400.0
2016-07-07 12:30:00,36.73,36.74,36.68,36.69,352600.0,36.73,36.74,36.68,36.69,352600.0
2016-07-07 12:40:00,36.69,36.71,36.62,36.63,898300.0,36.69,36.71,36.62,36.63,898300.0
2016-07-07 12:50:00,36.63,36.64,36.59,36.6,785280.0,36.63,36.64,36.59,36.6,785280.0
2016-07-07 13:00:00,36.6,36.64,36.6,36.63,853600.0,36.6,36.64,36.6,36.63,853600.0
2016-07-07 13:10:00,36.64,36.67,36.61,36.65,280340.0,36.64,36.67,36.61,36.65,280340.0
2016-07-07 13:20:00,36.66,36.71,36.64,36.69,391140.0,36.66,36.71,36.64,36.69,391140.0
2016-07-07 13:30:00,36.69,36.75,36.69,36.71,492360.0,36.69,36.75,36.69,36.71,492360.0
2016-07-07 13:40:00,36.71,36.72,36.68,36.7,400720.0,36.71,36.72,36.68,36.7,400720.0
2016-07-07 13:50:00,36.69,36.71,36.66,36.68,316700.0,36.69,36.71,36.66,36.68,316700.0
2016-07-07 14:00:00,36.68,36.73,36.67,36.68,537920.0,36.68,36.73,36.67,36.68,537920.0
2016-07-07 14:10:00,36.68,36.68,36.64,36.66,471780.0,36.68,36.68,36.64,36.66,471780.0
2016-07-07 14:20:00,36.65,36.7,36.65,36.67,193240.0,36.65,36.7,36.65,36.67,193240.0
2016-07-07 14:30:00,36.7,36.72,36.67,36.71,220680.0,36.7,36.72,36.67,36.71,220680.0
2016-07-07 14:40:00,36.71,36.72,36.64,36.68,492380.0,36.71,36.72,36.64,36.68,492380.0
2016-07-07 14:50:00,36.67,36.7,36.62,36.63,485740.0,36.67,36.7,36.62,36.63,485740.0
2016-07-07 15:00:00,36.62,36.68,36.62,36.68,766560.0,36.62,36.68,36.62,36.68,766560.0
2016-07-07 15:10:00,36.67,36.7,36.66,36.68,847540.0,36.67,36.7,36.66,36.68,847540.0
2016-07-07 15:20:00,36.69,36.71,36.67,36.71,437940.0,36.69,36.71,36.67,36.71,437940.0
2016-07-07 15:30:00,36.72,36.8,36.71,36.77,1649600.0,36.72,36.8,36.71,36.77,1649600.0
2016-07-07 15:40:00,36.76,36.8,36.76,36.79,1178060.0,36.76,36.8,36.76,36.79,1178060.0
2016-07-07 15:50:00,36.79,36.83,36.78,36.83,3538120.0,36.79,36.83,36.78,36.83,3538120.0
2016-07-08 09:30:00,37.01,37.13,36.9,37.11,4034320.0,37.01,37.13,36.9,37.11,4034320.0
2016-07-08 09:40:00,37.11,37.19,37.11,37.18,3064260.0,37.11,37.19,37.11,37.18,3064260.0
2016-07-08 09:50:00,37.18,37.2,37.11,37.17,2151600.0,37.18,37.2,37.11,37.17,2151600.0
2016-07-08 10:00:00,37.18,37.21,37.12,37.2,1415600.0,37.18,37.21,37.12,37.2,1415600.0
2016-07-08 10:10:00,37.2,37.23,37.16,37.21,1790520.0,37.2,37.23,37.16,37.21,1790520.0
2016-07-08 10:20:00,37.2,37.21,37.16,37.18,708500.0,37.2,37.21,37.16,37.18,708500.0
2016-07-08 10:30:00,37.18,37.18,37.1,37.11,1447800.0,37.18,37.18,37.1,37.11,1447800.0
2016-07-08 10:40:00,37.11,37.19,37.08,37.18,1049500.0,37.11,37.19,37.08,37.18,1049500.0
2016-07-08 10:50:00,37.18,37.2,37.16,37.19,770940.0,37.18,37.2,37.16,37.19,770940.0
2016-07-08 11:00:00,37.19,37.21,37.17,37.19,875820.0,37.19,37.21,37.17,37.19,875820.0
2016-07-08 11:10:00,37.19,37.21,37.15,37.18,790160.0,37.19,37.21,37.15,37.18,790160.0
2016-07-08 11:20:00,37.18,37.2,37.15,37.19,949500.0,37.18,37.2,37.15,37.19,949500.0
2016-07-08 11:30:00,37.18,37.2,37.16,37.19,1010040.0,37.18,37.2,37.16,37.19,1010040.0
2016-07-08 11:40:00,37.2,37.23,37.19,37.22,937340.0,37.2,37.23,37.19,37.22,937340.0
2016-07-08 11:50:00,37.22,37.22,37.18,37.18,1027480.0,37.22,37.22,37.18,37.18,1027480.0
2016-07-08 12:00:00,37.18,37.21,37.18,37.18,492480.0,37.18,37.21,37.18,37.18,492480.0
2016-07-08 12:10:00,37.19,37.21,37.18,37.19,412100.0,37.19,37.21,37.18,37.19,412100.0
2016-07-08 12:20:00,37.19,37.2,37.16,37.16,814920.0,37.19,37.2,37.16,37.16,814920.0
2016-07-08 12:30:00,37.16,37.18,37.14,37.16,677220.0,37.16,37.18,37.14,37.16,677220.0
2016-07-08 12:40:00,37.16,37.2,37.16,37.19,511420.0,37.16,37.2,37.16,37.19,511420.0
2016-07-08 12:50:00,37.2,37.21,37.19,37.19,531740.0,37.2,37.21,37.19,37.19,531740.0
2016-07-08 13:00:00,37.19,37.21,37.19,37.2,563280.0,37.19,37.21,37.19,37.2,563280.0
2016-07-08 13:10:00,37.19,37.2,37.18,37.18,286800.0,37.19,37.2,37.18,37.18,286800.0
2016-07-08 13:20:00,37.19,37.21,37.18,37.21,335780.0,37.19,37.21,37.18,37.21,335780.0
2016-07-08 13:30:00,37.2,37.21,37.19,37.2,496660.0,37.2,37.21,37.19,37.2,496660.0
2016-07-08 13:40:00,37.2,37.2,37.18,37.19,644440.0,37.2,37.2,37.18,37.19,644440.0
2016-07-08 13:50:00,37.2,37.22,37.19,37.2,955540.0,37.2,37.22,37.19,37.2,955540.0
2016-07-08 14:00:00,37.2,37.2,37.16,37.16,800780.0,37.2,37.2,37.16,37.16,800780.0
2016-07-08 14:10:00,37.16,37.2,37.16,37.2,374320.0,37.16,37.2,37.16,37.2,374320.0
2016-07-08 14:20:00,37.2,37.22,37.19,37.22,918320.0,37.2,37.22,37.19,37.22,918320.0
2016-07-08 14:30:00,37.21,37.23,37.19,37.19,1094580.0,37.21,37.23,37.19,37.19,1094580.0
2016-07-08 14:40:00,37.19,37.22,37.19,37.21,842560.0,37.19,37.22,37.19,37.21,842560.0
2016-07-08 14:50:00,37.21,37.22,37.18,37.2,820840.0,37.21,37.22,37.18,37.2,820840.0
2016-07-08 15:00:00,37.2,37.21,37.18,37.21,516400.0,37.2,37.21,37.18,37.21,516400.0
2016-07-08 15:10:00,37.21,37.26,37.2,37.24,1689740.0,37.21,37.26,37.2,37.24,1689740.0
2016-07-08 15:20:00,37.24,37.25,37.21,37.23,1034880.0,37.24,37.25,37.21,37.23,1034880.0
2016-07-08 15:30:00,37.23,37.23,37.19,37.21,1581460.0,37.23,37.23,37.19,37.21,1581460.0
2016-07-08 15:40:00,37.21,37.26,37.21,37.26,2167300.0,37.21,37.26,37.21,37.26,2167300.0
2016-07-08 15:50:00,37.27,37.31,37.25,37.29,6701580.0,37.27,37.31,37.25,37.29,6701580.0
2016-07-11 09:30:00,37.5,37.65,37.35,37.63,6362180.0,37.5,37.65,37.35,37.63,6362180.0
2016-07-11 09:40:00,37.61,37.69,37.59,37.64,2666260.0,37.61,37.69,37.59,37.64,2666260.0
2016-07-11 09:50:00,37.64,37.77,37.62,37.71,2547700.0,37.64,37.77,37.62,37.71,2547700.0
2016-07-11 10:00:00,37.72,37.73,37.61,37.66,1718800.0,37.72,37.73,37.61,37.66,1718800.0
2016-07-11 10:10:00,37.67,37.69,37.62,37.68,1048840.0,37.67,37.69,37.62,37.68,1048840.0
2016-07-11 10:20:00,37.68,37.72,37.64,37.7,1212320.0,37.68,37.72,37.64,37.7,1212320.0
2016-07-11 10:30:00,37.71,37.78,37.7,37.77,1241380.0,37.71,37.78,37.7,37.77,1241380.0
2016-07-11 10:40:00,37.76,37.78,37.72,37.75,950520.0,37.76,37.78,37.72,37.75,950520.0
2016-07-11 10:50:00,37.75,37.78,37.73,37.77,1227020.0,37.75,37.78,37.73,37.77,1227020.0
2016-07-11 11:00:00,37.77,37.77,37.7,37.75,914640.0,37.77,37.77,37.7,37.75,914640.0
2016-07-11 11:10:00,37.75,37.76,37.73,37.75,698760.0,37.75,37.76,37.73,37.75,698760.0
2016-07-11 11:20:00,37.74,37.75,37.73,37.75,469500.0,37.74,37.75,37.73,37.75,469500.0
2016-07-11 11:30:00,37.74,37.76,37.72,37.74,1017800.0,37.74,37.76,37.72,37.74,1017800.0
2016-07-11 11:40:00,37.73,37.76,37.71,37.74,658620.0,37.73,37.76,37.71,37.74,658620.0
2016-07-11 11:50:00,37.75,37.76,37.73,37.74,673400.0,37.75,37.76,37.73,37.74,673400.0
2016-07-11 12:00:00,37.74,37.77,37.74,37.75,702620.0,37.74,37.77,37.74,37.75,702620.0
2016-07-11 12:10:00,37.75,37.76,37.74,37.75,548700.0,37.75,37.76,37.74,37.75,548700.0
2016-07-11 12:20:00,37.76,37.76,37.71,37.73,622840.0,37.76,37.76,37.71,37.73,622840.0
2016-07-11 12:30:00,37.73,37.77,37.73,37.77,915220.0,37.73,37.77,37.73,37.77,915220.0
2016-07-11 12:40:00,37.76,37.78,37.74,37.76,671240.0,37.76,37.78,37.74,37.76,671240.0
2016-07-11 12:50:00,37.76,37.77,37.74,37.76,493580.0,37.76,37.77,37.74,37.76,493580.0
2016-07-11 13:00:00,37.76,37.79,37.74,37.79,538320.0,37.76,37.79,37.74,37.79,538320.0
2016-07-11 13:10:00,37.79,37.8,37.73,37.75,917980.0,37.79,37.8,37.73,37.75,917980.0
2016-07-11 13:20:00,37.75,37.77,37.72,37.74,842780.0,37.75,37.77,37.72,37.74,842780.0
2016-07-11 13:30:00,37.73,37.76,37.72,37.74,406940.0,37.73,37.76,37.72,37.74,406940.0
2016-07-11 13:40:00,37.74,37.77,37.71,37.75,613400.0,37.74,37.77,37.71,37.75,613400.0
2016-07-11 13:50:00,37.75,37.76,37.73,37.73,274480.0,37.75,37.76,37.73,37.73,274480.0
2016-07-11 14:00:00,37.74,37.76,37.72,37.76,398380.0,37.74,37.76,37.72,37.76,398380.0
2016-07-11 14:10:00,37.76,37.76,37.74,37.75,369080.0,37.76,37.76,37.74,37.75,369080.0
2016-07-11 14:20:00,37.75,37.76,37.73,37.74,816120.0,37.75,37.76,37.73,37.74,816120.0
2016-07-11 14:30:00,37.74,37.75,37.73,37.73,264940.0,37.74,37.75,37.73,37.73,264940.0
2016-07-11 14:40:00,37.74,37.75,37.71,37.73,355200.0,37.74,37.75,37.71,37.73,355200.0
2016-07-11 14:50:00,37.73,37.74,37.65,37.65,989520.0,37.73,37.74,37.65,37.65,989520.0
2016-07-11 15:00:00,37.66,37.7,37.65,37.69,1190420.0,37.66,37.7,37.65,37.69,1190420.0
2016-07-11 15:10:00,37.69,37.72,37.67,37.72,632600.0,37.69,37.72,37.67,37.72,632600.0
2016-07-11 15:20:00,37.72,37.73,37.7,37.7,735420.0,37.72,37.73,37.7,37.7,735420.0
2016-07-11 15:30:00,37.7,37.71,37.66,37.68,1220960.0,37.7,37.71,37.66,37.68,1220960.0
2016-07-11 15:40:00,37.69,37.7,37.66,37.67,1687360.0,37.69,37.7,37.66,37.67,1687360.0
2016-07-11 15:50:00,37.67,37.71,37.63,37.69,3876300.0,37.67,37.71,37.63,37.69,3876300.0
2016-07-12 09:30:00,37.85,37.87,37.59,37.67,6999980.0,37.85,37.87,37.59,37.67,6999980.0
2016-07-12 09:40:00,37.68,37.75,37.61,37.62,2545100.0,37.68,37.75,37.61,37.62,2545100.0
2016-07-12 09:50:00,37.63,37.63,37.53,37.54,3128820.0,37.63,37.63,37.53,37.54,3128820.0
2016-07-12 10:00:00,37.56,37.62,37.44,37.45,2969080.0,37.56,37.62,37.44,37.45,2969080.0
2016-07-12 10:10:00,37.45,37.52,37.37,37.39,3160320.0,37.45,37.52,37.37,37.39,3160320.0
2016-07-12 10:20:00,37.38,37.42,37.33,37.4,2958700.0,37.38,37.42,37.33,37.4,2958700.0
2016-07-12 10:30:00,37.41,37.47,37.4,37.42,1753700.0,37.41,37.47,37.4,37.42,1753700.0
2016-07-12 10:40:00,37.42,37.46,37.38,37.43,983040.0,37.42,37.46,37.38,37.43,983040.0
2016-07-12 10:50:00,37.43,37.48,37.42,37.47,897700.0,37.43,37.48,37.42,37.47,897700.0
2016-07-12 11:00:00,37.47,37.51,37.42,37.49,876000.0,37.47,37.51,37.42,37.49,876000.0
2016-07-12 11:10:00,37.49,37.6,37.49,37.56,1439740.0,37.49,37.6,37.49,37.56,1439740.0
2016-07-12 11:20:00,37.56,37.62,37.55,37.6,888220.0,37.56,37.62,37.55,37.6,888220.0
2016-07-12 11:30:00,37.6,37.6,37.55,37.59,606920.0,37.6,37.6,37.55,37.59,606920.0
2016-07-12 11:40:00,37.6,37.64,37.56,37.58,641120.0,37.6,37.64,37.56,37.58,641120.0
2016-07-12 11:50:00,37.58,37.6,37.55,37.55,409600.0,37.58,37.6,37.55,37.55,409600.0
2016-07-12 12:00:00,37.55,37.57,37.52,37.54,494640.0,37.55,37.57,37.52,37.54,494640.0
2016-07-12 12:10:00,37.55,37.58,37.53,37.57,593960.0,37.55,37.58,37.53,37.57,593960.0
2016-07-12 12:20:00,37.58,37.58,37.55,37.56,588400.0,37.58,37.58,37.55,37.56,588400.0
2016-07-12 12:30:00,37.57,37.58,37.54,37.56,580200.0,37.57,37.58,37.54,37.56,580200.0
2016-07-12 12:40:00,37.56,37.56,37.5,37.51,1076200.0,37.56,37.56,37.5,37.51,1076200.0
2016-07-12 12:50:00,37.51,37.52,37.46,37.49,1140620.0,37.51,37.52,37.46,37.49,1140620.0
2016-07-12 13:00:00,37.49,37.53,37.49,37.52,628660.0,37.49,37.53,37.49,37.52,628660.0
2016-07-12 13:10:00,37.52,37.58,37.5,37.58,625060.0,37.52,37.58,37.5,37.58,625060.0
2016-07-12 13:20:00,37.58,37.6,37.55,37.58,512320.0,37.58,37.6,37.55,37.58,512320.0
2016-07-12 13:30:00,37.59,37.68,37.54,37.54,1874880.0,37.59,37.68,37.54,37.54,1874880.0
2016-07-12 13:40:00,37.55,37.57,37.08,37.13,11785800.0,37.55,37.57,37.08,37.13,11785800.0
2016-07-12 13:50:00,37.13,37.23,37.04,37.1,6214880.0,37.13,37.23,37.04,37.1,6214880.0
2016-07-12 14:00:00,37.12,37.21,37.06,37.07,3011380.0,37.12,37.21,37.06,37.07,3011380.0
2016-07-12 14:10:00,37.07,37.16,37.02,37.12,3840380.0,37.07,37.16,37.02,37.12,3840380.0
2016-07-12 14:20:00,37.12,37.29,37.11,37.28,2722560.0,37.12,37.29,37.11,37.28,2722560.0
2016-07-12 14:30:00,37.29,37.32,37.24,37.27,1893000.0,37.29,37.32,37.24,37.27,1893000.0
2016-07-12 14:40:00,37.26,37.33,37.26,37.27,1508100.0,37.26,37.33,37.26,37.27,1508100.0
2016-07-12 14:50:00,37.27,37.29,37.13,37.15,1204460.0,37.27,37.29,37.13,37.15,1204460.0
2016-07-12 15:00:00,37.16,37.27,37.14,37.23,1200240.0,37.16,37.27,37.14,37.23,1200240.0
2016-07-12 15:10:00,37.23,37.27,37.2,37.24,1386320.0,37.23,37.27,37.2,37.24,1386320.0
2016-07-12 15:20:00,37.25,37.37,37.25,37.37,1741560.0,37.25,37.37,37.25,37.37,1741560.0
2016-07-12 15:30:00,37.36,37.47,37.32,37.46,3252980.0,37.36,37.47,37.32,37.46,3252980.0
2016-07-12 15:40:00,37.46,37.48,37.38,37.38,2617160.0,37.46,37.48,37.38,37.38,2617160.0
2016-07-12 15:50:00,37.39,37.42,37.31,37.41,4422520.0,37.39,37.42,37.31,37.41,4422520.0
2016-07-13 09:30:00,37.34,37.37,37.06,37.07,4905720.0,37.34,37.37,37.06,37.07,4905720.0
2016-07-13 09:40:00,37.07,37.79,37.06,37.7,11906220.0,37.07,37.79,37.06,37.7,11906220.0
2016-07-13 09:50:00,37.7,37.84,37.51,37.57,9718120.0,37.7,37.84,37.51,37.57,9718120.0
2016-07-13 10:00:00,37.6,37.74,37.58,37.73,3383460.0,37.6,37.74,37.58,37.73,3383460.0
2016-07-13 10:10:00,37.74,37.76,37.61,37.63,2674960.0,37.74,37.76,37.61,37.63,2674960.0
2016-07-13 10:20:00,37.64,37.7,37.56,37.61,1445800.0,37.64,37.7,37.56,37.61,1445800.0
2016-07-13 10:30:00,37.61,37.67,37.53,37.64,1848200.0,37.61,37.67,37.53,37.64,1848200.0
2016-07-13 10:40:00,37.65,37.66,37.59,37.61,1166120.0,37.65,37.66,37.59,37.61,1166120.0
2016-07-13 10:50:00,37.61,37.64,37.54,37.58,845340.0,37.61,37.64,37.54,37.58,845340.0
2016-07-13 11:00:00,37.59,37.63,37.45,37.47,1460100.0,37.59,37.63,37.45,37.47,1460100.0
2016-07-13 11:10:00,37.47,37.54,37.33,37.33,1805980.0,37.47,37.54,37.33,37.33,1805980.0
2016-07-13 11:20:00,37.35,37.39,37.29,37.38,1297360.0,37.35,37.39,37.29,37.38,1297360.0
2016-07-13 11:30:00,37.37,37.39,37.14,37.16,1573380.0,37.37,37.39,37.14,37.16,1573380.0
2016-07-13 11:40:00,37.16,37.24,37.16,37.22,1558420.0,37.16,37.24,37.16,37.22,1558420.0
2016-07-13 11:50:00,37.21,37.34,37.21,37.28,1190620.0,37.21,37.34,37.21,37.28,1190620.0
2016-07-13 12:00:00,37.3,37.3,37.22,37.25,666580.0,37.3,37.3,37.22,37.25,666580.0
2016-07-13 12:10:00,37.25,37.27,37.19,37.19,921800.0,37.25,37.27,37.19,37.19,921800.0
2016-07-13 12:20:00,37.19,37.25,37.19,37.21,508460.0,37.19,37.25,37.19,37.21,508460.0
2016-07-13 12:30:00,37.21,37.21,37.17,37.19,576320.0,37.21,37.21,37.17,37.19,576320.0
2016-07-13 12:40:00,37.19,37.27,37.18,37.25,607740.0,37.19,37.27,37.18,37.25,607740.0
2016-07-13 12:50:00,37.25,37.27,37.24,37.25,426940.0,37.25,37.27,37.24,37.25,426940.0
2016-07-13 13:00:00,37.26,37.33,37.26,37.3,618960.0,37.26,37.33,37.26,37.3,618960.0
2016-07-13 13:10:00,37.29,37.29,37.23,37.28,659440.0,37.29,37.29,37.23,37.28,659440.0
2016-07-13 13:20:00,37.28,37.28,37.18,37.19,652240.0,37.28,37.28,37.18,37.19,652240.0
2016-07-13 13:30:00,37.19,37.24,37.17,37.22,617960.0,37.19,37.24,37.17,37.22,617960.0
2016-07-13 13:40:00,37.23,37.27,37.2,37.27,758820.0,37.23,37.27,37.2,37.27,758820.0
2016-07-13 13:50:00,37.25,37.27,37.18,37.22,547640.0,37.25,37.27,37.18,37.22,547640.0
2016-07-13 14:00:00,37.24,37.24,37.18,37.2,455200.0,37.24,37.24,37.18,37.2,455200.0
2016-07-13 14:10:00,37.22,37.24,37.19,37.2,451300.0,37.22,37.24,37.19,37.2,451300.0
2016-07-13 14:20:00,37.21,37.27,37.2,37.25,432880.0,37.21,37.27,37.2,37.25,432880.0
2016-07-13 14:30:00,37.25,37.28,37.21,37.26,655800.0,37.25,37.28,37.21,37.26,655800.0
2016-07-13 14:40:00,37.26,37.27,37.22,37.26,432260.0,37.26,37.27,37.22,37.26,432260.0
2016-07-13 14:50:00,37.27,37.27,37.21,37.23,300100.0,37.27,37.27,37.21,37.23,300100.0
2016-07-13 15:00:00,37.23,37.26,37.23,37.25,563340.0,37.23,37.26,37.23,37.25,563340.0
2016-07-13 15:10:00,37.26,37.26,37.16,37.19,1043500.0,37.26,37.26,37.16,37.19,1043500.0
2016-07-13 15:20:00,37.19,37.21,37.17,37.18,763020.0,37.19,37.21,37.17,37.18,763020.0
2016-07-13 15:30:00,37.18,37.24,37.18,37.21,736520.0,37.18,37.24,37.18,37.21,736520.0
2016-07-13 15:40:00,37.21,37.23,37.18,37.2,1219940.0,37.21,37.23,37.18,37.2,1219940.0
2016-07-13 15:50:00,37.2,37.2,37.11,37.14,3056480.0,37.2,37.2,37.11,37.14,3056480.0
2016-07-14 09:30:00,37.44,37.44,37.28,37.4,3474440.0,37.44,37.44,37.28,37.4,3474440.0
2016-07-14 09:40:00,37.4,37.45,37.31,37.32,2548740.0,37.4,37.45,37.31,37.32,2548740.0
2016-07-14 09:50:00,37.33,37.4,37.27,37.3,1125320.0,37.33,37.4,37.27,37.3,1125320.0
2016-07-14 10:00:00,37.31,37.38,37.3,37.37,1068860.0,37.31,37.38,37.3,37.37,1068860.0
2016-07-14 10:10:00,37.37,37.39,37.31,37.33,1158240.0,37.37,37.39,37.31,37.33,1158240.0
2016-07-14 10:20:00,37.35,37.35,37.25,37.29,1088700.0,37.35,37.35,37.25,37.29,1088700.0
2016-07-14 10:30:00,37.29,37.36,37.29,37.3,863700.0,37.29,37.36,37.29,37.3,863700.0
2016-07-14 10:40:00,37.31,37.33,37.25,37.3,419140.0,37.31,37.33,37.25,37.3,419140.0
2016-07-14 10:50:00,37.3,37.33,37.28,37.3,494180.0,37.3,37.33,37.28,37.3,494180.0
2016-07-14 11:00:00,37.3,37.32,37.27,37.28,705460.0,37.3,37.32,37.27,37.28,705460.0
2016-07-14 11:10:00,37.28,37.3,37.18,37.21,829920.0,37.28,37.3,37.18,37.21,829920.0
2016-07-14 11:20:00,37.21,37.24,37.17,37.19,1050160.0,37.21,37.24,37.17,37.19,1050160.0
2016-07-14 11:30:00,37.19,37.2,37.14,37.18,1013660.0,37.19,37.2,37.14,37.18,1013660.0
2016-07-14 11:40:00,37.18,37.18,37.12,37.15,772120.0,37.18,37.18,37.12,37.15,772120.0
2016-07-14 11:50:00,37.14,37.17,37.12,37.17,519220.0,37.14,37.17,37.12,37.17,519220.0
2016-07-14 12:00:00,37.17,37.21,37.15,37.17,1008340.0,37.17,37.21,37.15,37.17,1008340.0
2016-07-14 12:10:00,37.17,37.2,37.15,37.17,381940.0,37.17,37.2,37.15,37.17,381940.0
2016-07-14 12:20:00,37.17,37.19,37.13,37.13,367820.0,37.17,37.19,37.13,37.13,367820.0
2016-07-14 12:30:00,37.13,37.19,37.12,37.16,483640.0,37.13,37.19,37.12,37.16,483640.0
2016-07-14 12:40:00,37.15,37.2,37.15,37.19,418280.0,37.15,37.2,37.15,37.19,418280.0
2016-07-14 12:50:00,37.2,37.22,37.19,37.19,489200.0,37.2,37.22,37.19,37.19,489200.0
2016-07-14 13:00:00,37.21,37.21,37.16,37.17,222080.0,37.21,37.21,37.16,37.17,222080.0
2016-07-14 13:10:00,37.17,37.18,37.13,37.16,362900.0,37.17,37.18,37.13,37.16,362900.0
2016-07-14 13:20:00,37.17,37.17,37.12,37.14,324220.0,37.17,37.17,37.12,37.14,324220.0
2016-07-14 13:30:00,37.13,37.17,37.13,37.14,247440.0,37.13,37.17,37.13,37.14,247440.0
2016-07-14 13:40:00,37.13,37.16,37.13,37.14,146540.0,37.13,37.16,37.13,37.14,146540.0
2016-07-14 13:50:00,37.15,37.16,37.08,37.09,784960.0,37.15,37.16,37.08,37.09,784960.0
2016-07-14 14:00:00,37.09,37.11,36.95,36.98,1851180.0,37.09,37.11,36.95,36.98,1851180.0
2016-07-14 14:10:00,36.99,37.07,36.99,37.03,762640.0,36.99,37.07,36.99,37.03,762640.0
2016-07-14 14:20:00,37.03,37.06,37.03,37.05,358040.0,37.03,37.06,37.03,37.05,358040.0
2016-07-14 14:30:00,37.05,37.08,37.04,37.08,460700.0,37.05,37.08,37.04,37.08,460700.0
2016-07-14 14:40:00,37.09,37.1,37.07,37.08,356200.0,37.09,37.1,37.07,37.08,356200.0
2016-07-14 14:50:00,37.08,37.13,37.08,37.13,529320.0,37.08,37.13,37.08,37.13,529320.0
2016-07-14 15:00:00,37.13,37.17,37.11,37.17,974380.0,37.13,37.17,37.11,37.17,974380.0
2016-07-14 15:10:00,37.17,37.18,37.14,37.14,475120.0,37.17,37.18,37.14,37.14,475120.0
2016-07-14 15:20:00,37.14,37.17,37.13,37.15,484700.0,37.14,37.17,37.13,37.15,484700.0
2016-07-14 15:30:00,37.15,37.16,37.08,37.08,709660.0,37.15,37.16,37.08,37.08,709660.0
2016-07-14 15:40:00,37.08,37.1,37.05,37.07,1352720.0,37.08,37.1,37.05,37.07,1352720.0
2016-07-14 15:50:00,37.08,37.09,37.03,37.06,2792160.0,37.08,37.09,37.03,37.06,2792160.0
2016-07-15 09:30:00,37.31,37.33,37.01,37.03,6828300.0,37.31,37.33,37.01,37.03,6828300.0
2016-07-15 09:40:00,37.02,37.04,36.94,36.95,2346320.0,37.02,37.04,36.94,36.95,2346320.0
2016-07-15 09:50:00,36.94,37.01,36.94,36.98,1702360.0,36.94,37.01,36.94,36.98,1702360.0
2016-07-15 10:00:00,36.98,36.99,36.84,36.86,3130940.0,36.98,36.99,36.84,36.86,3130940.0
2016-07-15 10:10:00,36.86,36.86,36.76,36.76,2752100.0,36.86,36.86,36.76,36.76,2752100.0
2016-07-15 10:20:00,36.77,36.83,36.76,36.79,1794080.0,36.77,36.83,36.76,36.79,1794080.0
2016-07-15 10:30:00,36.8,36.84,36.77,36.84,1383400.0,36.8,36.84,36.77,36.84,1383400.0
2016-07-15 10:40:00,36.84,36.84,36.79,36.84,942360.0,36.84,36.84,36.79,36.84,942360.0
2016-07-15 10:50:00,36.84,36.94,36.83,36.91,2015220.0,36.84,36.94,36.83,36.91,2015220.0
2016-07-15 11:00:00,36.91,36.93,36.84,36.87,704180.0,36.91,36.93,36.84,36.87,704180.0
2016-07-15 11:10:00,36.87,36.88,36.8,36.81,598420.0,36.87,36.88,36.8,36.81,598420.0
2016-07-15 11:20:00,36.81,36.85,36.8,36.82,650920.0,36.81,36.85,36.8,36.82,650920.0
2016-07-15 11:30:00,36.82,36.84,36.79,36.79,822120.0,36.82,36.84,36.79,36.79,822120.0
2016-07-15 11:40:00,36.79,36.81,36.77,36.81,748620.0,36.79,36.81,36.77,36.81,748620.0
2016-07-15 11:50:00,36.8,36.81,36.77,36.8,478500.0,36.8,36.81,36.77,36.8,478500.0
2016-07-15 12:00:00,36.8,36.83,36.8,36.82,732660.0,36.8,36.83,36.8,36.82,732660.0
2016-07-15 12:10:00,36.82,36.82,36.78,36.78,329740.0,36.82,36.82,36.78,36.78,329740.0
2016-07-15 12:20:00,36.78,36.82,36.78,36.82,411760.0,36.78,36.82,36.78,36.82,411760.0
2016-07-15 12:30:00,36.81,36.81,36.74,36.75,671740.0,36.81,36.81,36.74,36.75,671740.0
2016-07-15 12:40:00,36.75,36.76,36.72,36.72,540260.0,36.75,36.76,36.72,36.72,540260.0
2016-07-15 12:50:00,36.72,36.75,36.71,36.73,531480.0,36.72,36.75,36.71,36.73,531480.0
2016-07-15 13:00:00,36.74,36.76,36.73,36.73,597720.0,36.74,36.76,36.73,36.73,597720.0
2016-07-15 13:10:00,36.74,36.76,36.73,36.74,457580.0,36.74,36.76,36.73,36.74,457580.0
2016-07-15 13:20:00,36.73,36.76,36.73,36.75,412260.0,36.73,36.76,36.73,36.75,412260.0
2016-07-15 13:30:00,36.75,36.76,36.7,36.72,433280.0,36.75,36.76,36.7,36.72,433280.0
2016-07-15 13:40:00,36.71,36.75,36.71,36.73,616140.0,36.71,36.75,36.71,36.73,616140.0
2016-07-15 13:50:00,36.73,36.75,36.71,36.72,318560.0,36.73,36.75,36.71,36.72,318560.0
2016-07-15 14:00:00,36.72,36.75,36.71,36.74,303440.0,36.72,36.75,36.71,36.74,303440.0
2016-07-15 14:10:00,36.74,36.75,36.74,36.75,368720.0,36.74,36.75,36.74,36.75,368720.0
2016-07-15 14:20:00,36.75,36.75,36.72,36.75,439100.0,36.75,36.75,36.72,36.75,439100.0
2016-07-15 14:30:00,36.75,36.76,36.74,36.75,493720.0,36.75,36.76,36.74,36.75,493720.0
2016-07-15 14:40:00,36.75,36.78,36.74,36.77,467560.0,36.75,36.78,36.74,36.77,467560.0
2016-07-15 14:50:00,36.77,36.78,36.76,36.77,411400.0,36.77,36.78,36.76,36.77,411400.0
2016-07-15 15:00:00,36.77,36.77,36.74,36.75,462060.0,36.77,36.77,36.74,36.75,462060.0
2016-07-15 15:10:00,36.75,36.76,36.74,36.75,454680.0,36.75,36.76,36.74,36.75,454680.0
2016-07-15 15:20:00,36.75,36.78,36.75,36.78,971180.0,36.75,36.78,36.75,36.78,971180.0
2016-07-15 15:30:00,36.78,36.81,36.76,36.77,1647160.0,36.78,36.81,36.76,36.77,1647160.0
2016-07-15 15:40:00,36.77,36.79,36.74,36.74,1371840.0,36.77,36.79,36.74,36.74,1371840.0
2016-07-15 15:50:00,36.74,36.77,36.74,36.77,3659700.0,36.74,36.77,36.74,36.77,3659700.0
2016-07-18 09:30:00,36.77,36.79,36.53,36.58,3754320.0,36.77,36.79,36.53,36.58,3754320.0
2016-07-18 09:40:00,36.58,36.6,36.48,36.51,2400680.0,36.58,36.6,36.48,36.51,2400680.0
2016-07-18 09:50:00,36.5,36.62,36.44,36.56,3033420.0,36.5,36.62,36.44,36.56,3033420.0
2016-07-18 10:00:00,36.58,36.73,36.55,36.71,1947600.0,36.58,36.73,36.55,36.71,1947600.0
2016-07-18 10:10:00,36.72,36.75,36.68,36.71,1549220.0,36.72,36.75,36.68,36.71,1549220.0
2016-07-18 10:20:00,36.71,36.73,36.66,36.67,1273740.0,36.71,36.73,36.66,36.67,1273740.0
2016-07-18 10:30:00,36.68,36.81,36.68,36.78,1956860.0,36.68,36.81,36.68,36.78,1956860.0
2016-07-18 10:40:00,36.77,36.79,36.73,36.75,918880.0,36.77,36.79,36.73,36.75,918880.0
2016-07-18 10:50:00,36.75,36.8,36.75,36.78,724760.0,36.75,36.8,36.75,36.78,724760.0
2016-07-18 11:00:00,36.79,36.86,36.79,36.84,1626760.0,36.79,36.86,36.79,36.84,1626760.0
2016-07-18 11:10:00,36.85,36.95,36.85,36.93,1560120.0,36.85,36.95,36.85,36.93,1560120.0
2016-07-18 11:20:00,36.93,36.95,36.91,36.94,1464500.0,36.93,36.95,36.91,36.94,1464500.0
2016-07-18 11:30:00,36.94,37.0,36.92,36.99,1180060.0,36.94,37.0,36.92,36.99,1180060.0
2016-07-18 11:40:00,37.0,37.08,36.98,37.05,1546940.0,37.0,37.08,36.98,37.05,1546940.0
2016-07-18 11:50:00,37.05,37.06,36.99,37.02,900860.0,37.05,37.06,36.99,37.02,900860.0
2016-07-18 12:00:00,37.02,37.02,36.94,36.95,789520.0,37.02,37.02,36.94,36.95,789520.0
2016-07-18 12:10:00,36.97,37.01,36.96,36.98,363700.0,36.97,37.01,36.96,36.98,363700.0
2016-07-18 12:20:00,36.96,36.98,36.95,36.96,349480.0,36.96,36.98,36.95,36.96,349480.0
2016-07-18 12:30:00,36.96,36.96,36.92,36.93,619420.0,36.96,36.96,36.92,36.93,619420.0
2016-07-18 12:40:00,36.93,36.94,36.88,36.89,607620.0,36.93,36.94,36.88,36.89,607620.0
2016-07-18 12:50:00,36.89,36.89,36.87,36.88,631680.0,36.89,36.89,36.87,36.88,631680.0
2016-07-18 13:00:00,36.88,36.89,36.86,36.88,461700.0,36.88,36.89,36.86,36.88,461700.0
2016-07-18 13:10:00,36.88,36.88,36.77,36.77,880760.0,36.88,36.88,36.77,36.77,880760.0
2016-07-18 13:20:00,36.79,36.85,36.77,36.83,559020.0,36.79,36.85,36.77,36.83,559020.0
2016-07-18 13:30:00,36.83,36.92,36.82,36.91,798700.0,36.83,36.92,36.82,36.91,798700.0
2016-07-18 13:40:00,36.9,36.94,36.9,36.9,560980.0,36.9,36.94,36.9,36.9,560980.0
2016-07-18 13:50:00,36.91,36.95,36.91,36.94,529600.0,36.91,36.95,36.91,36.94,529600.0
2016-07-18 14:00:00,36.94,36.96,36.93,36.94,445100.0,36.94,36.96,36.93,36.94,445100.0
2016-07-18 14:10:00,36.95,36.96,36.91,36.91,595940.0,36.95,36.96,36.91,36.91,595940.0
2016-07-18 14:20:00,36.91,36.95,36.9,36.94,364020.0,36.91,36.95,36.9,36.94,364020.0
2016-07-18 14:30:00,36.94,36.95,36.92,36.94,236440.0,36.94,36.95,36.92,36.94,236440.0
2016-07-18 14:40:00,36.94,36.95,36.9,36.92,435760.0,36.94,36.95,36.9,36.92,435760.0
2016-07-18 14:50:00,36.92,36.96,36.92,36.95,348440.0,36.92,36.96,36.92,36.95,348440.0
2016-07-18 15:00:00,36.95,36.96,36.9,36.9,328880.0,36.95,36.96,36.9,36.9,328880.0
2016-07-18 15:10:00,36.9,36.96,36.9,36.94,608760.0,36.9,36.96,36.9,36.94,608760.0
2016-07-18 15:20:00,36.94,36.96,36.92,36.94,486580.0,36.94,36.96,36.92,36.94,486580.0
2016-07-18 15:30:00,36.95,36.96,36.88,36.9,1033060.0,36.95,36.96,36.88,36.9,1033060.0
2016-07-18 15:40:00,36.89,36.9,36.86,36.87,662840.0,36.89,36.9,36.86,36.87,662840.0
2016-07-18 15:50:00,36.87,36.88,36.8,36.8,3259740.0,36.87,36.88,36.8,36.8,3259740.0
2016-07-19 09:30:00,36.63,37.05,36.62,36.97,8175340.0,36.63,37.05,36.62,36.97,8175340.0
2016-07-19 09:40:00,36.97,37.04,36.86,36.86,1832740.0,36.97,37.04,36.86,36.86,1832740.0
2016-07-19 09:50:00,36.86,37.0,36.79,36.99,1296740.0,36.86,37.0,36.79,36.99,1296740.0
2016-07-19 10:00:00,36.99,37.05,36.96,37.05,1130900.0,36.99,37.05,36.96,37.05,1130900.0
2016-07-19 10:10:00,37.05,37.11,37.01,37.01,1280380.0,37.05,37.11,37.01,37.01,1280380.0
2016-07-19 10:20:00,37.02,37.06,36.98,37.04,690760.0,37.02,37.06,36.98,37.04,690760.0
2016-07-19 10:30:00,37.05,37.06,36.99,37.01,979400.0,37.05,37.06,36.99,37.01,979400.0
2016-07-19 10:40:00,37.02,37.03,36.96,36.99,503500.0,37.02,37.03,36.96,36.99,503500.0
2016-07-19 10:50:00,36.99,37.11,36.99,37.1,997080.0,36.99,37.11,36.99,37.1,997080.0
2016-07-19 11:00:00,37.1,37.17,37.09,37.13,1015420.0,37.1,37.17,37.09,37.13,1015420.0
2016-07-19 11:10:00,37.13,37.16,37.09,37.13,900180.0,37.13,37.16,37.09,37.13,900180.0
2016-07-19 11:20:00,37.12,37.14,37.1,37.11,679600.0,37.12,37.14,37.1,37.11,679600.0
2016-07-19 11:30:00,37.1,37.14,37.1,37.12,284420.0,37.1,37.14,37.1,37.12,284420.0
2016-07-19 11:40:00,37.12,37.13,37.02,37.07,873880.0,37.12,37.13,37.02,37.07,873880.0
2016-07-19 11:50:00,37.07,37.07,37.0,37.01,488380.0,37.07,37.07,37.0,37.01,488380.0
2016-07-19 12:00:00,37.0,37.03,37.0,37.01,528980.0,37.0,37.03,37.0,37.01,528980.0
2016-07-19 12:10:00,37.0,37.03,36.98,37.01,447720.0,37.0,37.03,36.98,37.01,447720.0
2016-07-19 12:20:00,37.01,37.02,36.98,36.98,277560.0,37.01,37.02,36.98,36.98,277560.0
2016-07-19 12:30:00,36.99,37.02,36.98,36.98,164320.0,36.99,37.02,36.98,36.98,164320.0
2016-07-19 12:40:00,36.99,37.03,36.98,37.03,362360.0,36.99,37.03,36.98,37.03,362360.0
2016-07-19 12:50:00,37.03,37.07,37.0,37.0,332440.0,37.03,37.07,37.0,37.0,332440.0
2016-07-19 13:00:00,37.01,37.01,36.96,36.97,242680.0,37.01,37.01,36.96,36.97,242680.0
2016-07-19 13:10:00,36.96,36.97,36.92,36.93,409660.0,36.96,36.97,36.92,36.93,409660.0
2016-07-19 13:20:00,36.94,36.95,36.92,36.92,201480.0,36.94,36.95,36.92,36.92,201480.0
2016-07-19 13:30:00,36.92,36.96,36.91,36.94,311340.0,36.92,36.96,36.91,36.94,311340.0
2016-07-19 13:40:00,36.95,36.96,36.91,36.92,237040.0,36.95,36.96,36.91,36.92,237040.0
2016-07-19 13:50:00,36.94,36.94,36.91,36.93,166260.0,36.94,36.94,36.91,36.93,166260.0
2016-07-19 14:00:00,36.92,36.99,36.92,36.96,386820.0,36.92,36.99,36.92,36.96,386820.0
2016-07-19 14:10:00,36.96,36.97,36.93,36.95,296680.0,36.96,36.97,36.93,36.95,296680.0
2016-07-19 14:20:00,36.94,36.97,36.93,36.95,536000.0,36.94,36.97,36.93,36.95,536000.0
2016-07-19 14:30:00,36.95,36.98,36.94,36.95,299520.0,36.95,36.98,36.94,36.95,299520.0
2016-07-19 14:40:00,36.97,36.98,36.95,36.97,302840.0,36.97,36.98,36.95,36.97,302840.0
2016-07-19 14:50:00,36.97,36.98,36.94,36.94,220820.0,36.97,36.98,36.94,36.94,220820.0
2016-07-19 15:00:00,36.95,36.95,36.9,36.91,321680.0,36.95,36.95,36.9,36.91,321680.0
2016-07-19 15:10:00,36.91,36.95,36.91,36.94,281800.0,36.91,36.95,36.91,36.94,281800.0
2016-07-19 15:20:00,36.94,36.95,36.91,36.93,345240.0,36.94,36.95,36.91,36.93,345240.0
2016-07-19 15:30:00,36.93,36.98,36.92,36.96,625240.0,36.93,36.98,36.92,36.96,625240.0
2016-07-19 15:40:00,36.96,36.99,36.95,36.96,1060440.0,36.96,36.99,36.95,36.96,1060440.0
2016-07-19 15:50:00,36.96,37.0,36.94,37.0,1879260.0,36.96,37.0,36.94,37.0,1879260.0
2016-07-20 09:30:00,37.2,37.21,37.04,37.19,2635200.0,37.2,37.21,37.04,37.19,2635200.0
2016-07-20 09:40:00,37.19,37.26,37.16,37.19,1849940.0,37.19,37.26,37.16,37.19,1849940.0
2016-07-20 09:50:00,37.19,37.26,37.18,37.23,1292520.0,37.19,37.26,37.18,37.23,1292520.0
2016-07-20 10:00:00,37.23,37.23,37.16,37.18,1033700.0,37.23,37.23,37.16,37.18,1033700.0
2016-07-20 10:10:00,37.18,37.19,37.15,37.18,680900.0,37.18,37.19,37.15,37.18,680900.0
2016-07-20 10:20:00,37.18,37.22,37.18,37.21,918220.0,37.18,37.22,37.18,37.21,918220.0
2016-07-20 10:30:00,37.21,37.26,37.18,37.25,959260.0,37.21,37.26,37.18,37.25,959260.0
2016-07-20 10:40:00,37.26,37.31,37.24,37.28,1078920.0,37.26,37.31,37.24,37.28,1078920.0
2016-07-20 10:50:00,37.27,37.29,37.24,37.28,679960.0,37.27,37.29,37.24,37.28,679960.0
2016-07-20 11:00:00,37.29,37.3,37.24,37.27,538800.0,37.29,37.3,37.24,37.27,538800.0
2016-07-20 11:10:00,37.28,37.28,37.21,37.25,924580.0,37.28,37.28,37.21,37.25,924580.0
2016-07-20 11:20:00,37.26,37.27,37.24,37.26,613720.0,37.26,37.27,37.24,37.26,613720.0
2016-07-20 11:30:00,37.26,37.26,37.19,37.2,790280.0,37.26,37.26,37.19,37.2,790280.0
2016-07-20 11:40:00,37.19,37.21,37.19,37.21,546120.0,37.19,37.21,37.19,37.21,546120.0
2016-07-20 11:50:00,37.21,37.23,37.2,37.21,346980.0,37.21,37.23,37.2,37.21,346980.0
2016-07-20 12:00:00,37.21,37.21,37.18,37.18,339640.0,37.21,37.21,37.18,37.18,339640.0
2016-07-20 12:10:00,37.18,37.22,37.17,37.2,511420.0,37.18,37.22,37.17,37.2,511420.0
2016-07-20 12:20:00,37.2,37.22,37.16,37.17,565000.0,37.2,37.22,37.16,37.17,565000.0
2016-07-20 12:30:00,37.17,37.17,37.11,37.12,826780.0,37.17,37.17,37.11,37.12,826780.0
2016-07-20 12:40:00,37.12,37.14,37.1,37.12,677920.0,37.12,37.14,37.1,37.12,677920.0
2016-07-20 12:50:00,37.13,37.14,37.12,37.12,525040.0,37.13,37.14,37.12,37.12,525040.0
2016-07-20 13:00:00,37.12,37.17,37.12,37.17,578940.0,37.12,37.17,37.12,37.17,578940.0
2016-07-20 13:10:00,37.17,37.18,37.16,37.18,337280.0,37.17,37.18,37.16,37.18,337280.0
2016-07-20 13:20:00,37.18,37.23,37.18,37.22,412000.0,37.18,37.23,37.18,37.22,412000.0
2016-07-20 13:30:00,37.22,37.23,37.18,37.2,521740.0,37.22,37.23,37.18,37.2,521740.0
2016-07-20 13:40:00,37.21,37.24,37.21,37.23,299920.0,37.21,37.24,37.21,37.23,299920.0
2016-07-20 13:50:00,37.23,37.25,37.22,37.23,427620.0,37.23,37.25,37.22,37.23,427620.0
2016-07-20 14:00:00,37.23,37.27,37.23,37.25,666300.0,37.23,37.27,37.23,37.25,666300.0
2016-07-20 14:10:00,37.25,37.29,37.25,37.27,559540.0,37.25,37.29,37.25,37.27,559540.0
2016-07-20 14:20:00,37.27,37.31,37.23,37.24,989520.0,37.27,37.31,37.23,37.24,989520.0
2016-07-20 14:30:00,37.24,37.27,37.23,37.27,438320.0,37.24,37.27,37.23,37.27,438320.0
2016-07-20 14:40:00,37.27,37.28,37.22,37.22,541840.0,37.27,37.28,37.22,37.22,541840.0
2016-07-20 14:50:00,37.24,37.24,37.21,37.23,464140.0,37.24,37.24,37.21,37.23,464140.0
2016-07-20 15:00:00,37.22,37.24,37.2,37.23,542460.0,37.22,37.24,37.2,37.23,542460.0
2016-07-20 15:10:00,37.22,37.24,37.21,37.21,253080.0,37.22,37.24,37.21,37.21,253080.0
2016-07-20 15:20:00,37.22,37.23,37.2,37.22,304880.0,37.22,37.23,37.2,37.22,304880.0
2016-07-20 15:30:00,37.22,37.27,37.21,37.26,706140.0,37.22,37.27,37.21,37.26,706140.0
2016-07-20 15:40:00,37.27,37.29,37.26,37.27,1217560.0,37.27,37.29,37.26,37.27,1217560.0
2016-07-20 15:50:00,37.27,37.31,37.26,37.29,2591340.0,37.27,37.31,37.26,37.29,2591340.0
2016-07-21 09:30:00,37.33,37.44,37.29,37.39,3237900.0,37.33,37.44,37.29,37.39,3237900.0
2016-07-21 09:40:00,37.4,37.42,37.33,37.34,1871400.0,37.4,37.42,37.33,37.34,1871400.0
2016-07-21 09:50:00,37.34,37.34,37.24,37.32,1761180.0,37.34,37.34,37.24,37.32,1761180.0
2016-07-21 10:00:00,37.32,37.4,37.31,37.37,1490040.0,37.32,37.4,37.31,37.37,1490040.0
2016-07-21 10:10:00,37.38,37.45,37.38,37.45,1744900.0,37.38,37.45,37.38,37.45,1744900.0
2016-07-21 10:20:00,37.45,37.47,37.4,37.43,1049720.0,37.45,37.47,37.4,37.43,1049720.0
2016-07-21 10:30:00,37.43,37.45,37.33,37.35,1473280.0,37.43,37.45,37.33,37.35,1473280.0
2016-07-21 10:40:00,37.35,37.37,37.27,37.33,1616560.0,37.35,37.37,37.27,37.33,1616560.0
2016-07-21 10:50:00,37.34,37.37,37.32,37.34,817980.0,37.34,37.37,37.32,37.34,817980.0
2016-07-21 11:00:00,37.35,37.36,37.29,37.3,661380.0,37.35,37.36,37.29,37.3,661380.0
2016-07-21 11:10:00,37.3,37.35,37.3,37.35,498300.0,37.3,37.35,37.3,37.35,498300.0
2016-07-21 11:20:00,37.35,37.35,37.31,37.33,532340.0,37.35,37.35,37.31,37.33,532340.0
2016-07-21 11:30:00,37.33,37.34,37.28,37.28,515380.0,37.33,37.34,37.28,37.28,515380.0
2016-07-21 11:40:00,37.29,37.29,37.19,37.22,1078980.0,37.29,37.29,37.19,37.22,1078980.0
2016-07-21 11:50:00,37.22,37.25,37.19,37.23,706500.0,37.22,37.25,37.19,37.23,706500.0
2016-07-21 12:00:00,37.23,37.23,37.21,37.22,396620.0,37.23,37.23,37.21,37.22,396620.0
2016-07-21 12:10:00,37.21,37.27,37.2,37.26,767180.0,37.21,37.27,37.2,37.26,767180.0
2016-07-21 12:20:00,37.26,37.26,37.21,37.22,364200.0,37.26,37.26,37.21,37.22,364200.0
2016-07-21 12:30:00,37.22,37.24,37.21,37.23,306240.0,37.22,37.24,37.21,37.23,306240.0
2016-07-21 12:40:00,37.22,37.22,37.18,37.21,454620.0,37.22,37.22,37.18,37.21,454620.0
2016-07-21 12:50:00,37.2,37.21,37.17,37.19,444380.0,37.2,37.21,37.17,37.19,444380.0
2016-07-21 13:00:00,37.19,37.25,37.19,37.24,624020.0,37.19,37.25,37.19,37.24,624020.0
2016-07-21 13:10:00,37.24,37.29,37.24,37.28,530300.0,37.24,37.29,37.24,37.28,530300.0
2016-07-21 13:20:00,37.28,37.29,37.27,37.28,573340.0,37.28,37.29,37.27,37.28,573340.0
2016-07-21 13:30:00,37.28,37.29,37.27,37.29,666580.0,37.28,37.29,37.27,37.29,666580.0
2016-07-21 13:40:00,37.29,37.29,37.27,37.28,295340.0,37.29,37.29,37.27,37.28,295340.0
2016-07-21 13:50:00,37.28,37.3,37.25,37.3,545760.0,37.28,37.3,37.25,37.3,545760.0
2016-07-21 14:00:00,37.29,37.3,37.27,37.27,497780.0,37.29,37.3,37.27,37.27,497780.0
2016-07-21 14:10:00,37.27,37.27,37.21,37.24,598000.0,37.27,37.27,37.21,37.24,598000.0
2016-07-21 14:20:00,37.24,37.28,37.24,37.27,332180.0,37.24,37.28,37.24,37.27,332180.0
2016-07-21 14:30:00,37.27,37.29,37.25,37.26,436880.0,37.27,37.29,37.25,37.26,436880.0
2016-07-21 14:40:00,37.27,37.28,37.21,37.23,458360.0,37.27,37.28,37.21,37.23,458360.0
2016-07-21 14:50:00,37.22,37.25,37.21,37.22,444340.0,37.22,37.25,37.21,37.22,444340.0
2016-07-21 15:00:00,37.21,37.23,37.18,37.18,579580.0,37.21,37.23,37.18,37.18,579580.0
2016-07-21 15:10:00,37.18,37.19,37.14,37.17,901140.0,37.18,37.19,37.14,37.17,901140.0
2016-07-21 15:20:00,37.18,37.19,37.15,37.19,611060.0,37.18,37.19,37.15,37.19,611060.0
2016-07-21 15:30:00,37.19,37.19,37.15,37.16,772520.0,37.19,37.19,37.15,37.16,772520.0
2016-07-21 15:40:00,37.17,37.2,37.15,37.19,791620.0,37.17,37.2,37.15,37.19,791620.0
2016-07-21 15:50:00,37.19,37.23,37.18,37.22,1654820.0,37.19,37.23,37.18,37.22,1654820.0
2016-07-22 09:30:00,37.38,37.4,37.2,37.24,2829480.0,37.38,37.4,37.2,37.24,2829480.0
2016-07-22 09:40:00,37.24,37.32,37.2,37.27,1342400.0,37.24,37.32,37.2,37.27,1342400.0
2016-07-22 09:50:00,37.27,37.31,37.24,37.31,764700.0,37.27,37.31,37.24,37.31,764700.0
2016-07-22 10:00:00,37.31,37.35,37.29,37.33,1080500.0,37.31,37.35,37.29,37.33,1080500.0
2016-07-22 10:10:00,37.33,37.35,37.32,37.32,1124020.0,37.33,37.35,37.32,37.32,1124020.0
2016-07-22 10:20:00,37.33,37.35,37.32,37.33,685300.0,37.33,37.35,37.32,37.33,685300.0
2016-07-22 10:30:00,37.33,37.42,37.33,37.41,1187220.0,37.33,37.42,37.33,37.41,1187220.0
2016-07-22 10:40:00,37.41,37.42,37.39,37.42,899380.0,37.41,37.42,37.39,37.42,899380.0
2016-07-22 10:50:00,37.42,37.42,37.37,37.39,786360.0,37.42,37.42,37.37,37.39,786360.0
2016-07-22 11:00:00,37.4,37.41,37.36,37.37,640660.0,37.4,37.41,37.36,37.37,640660.0
2016-07-22 11:10:00,37.37,37.38,37.35,37.38,483060.0,37.37,37.38,37.35,37.38,483060.0
2016-07-22 11:20:00,37.38,37.45,37.38,37.44,571220.0,37.38,37.45,37.38,37.44,571220.0
2016-07-22 11:30:00,37.44,37.46,37.41,37.41,553080.0,37.44,37.46,37.41,37.41,553080.0
2016-07-22 11:40:00,37.42,37.46,37.42,37.45,491300.0,37.42,37.46,37.42,37.45,491300.0
2016-07-22 11:50:00,37.46,37.56,37.46,37.54,1357260.0,37.46,37.56,37.46,37.54,1357260.0
2016-07-22 12:00:00,37.53,37.53,37.49,37.49,563440.0,37.53,37.53,37.49,37.49,563440.0
2016-07-22 12:10:00,37.48,37.5,37.46,37.47,390200.0,37.48,37.5,37.46,37.47,390200.0
2016-07-22 12:20:00,37.48,37.53,37.47,37.5,477660.0,37.48,37.53,37.47,37.5,477660.0
2016-07-22 12:30:00,37.5,37.51,37.46,37.46,491100.0,37.5,37.51,37.46,37.46,491100.0
2016-07-22 12:40:00,37.47,37.5,37.46,37.48,341000.0,37.47,37.5,37.46,37.48,341000.0
2016-07-22 12:50:00,37.48,37.5,37.47,37.47,253020.0,37.48,37.5,37.47,37.47,253020.0
2016-07-22 13:00:00,37.48,37.48,37.46,37.46,450160.0,37.48,37.48,37.46,37.46,450160.0
2016-07-22 13:10:00,37.46,37.47,37.45,37.47,160180.0,37.46,37.47,37.45,37.47,160180.0
2016-07-22 13:20:00,37.47,37.48,37.47,37.48,237640.0,37.47,37.48,37.47,37.48,237640.0
2016-07-22 13:30:00,37.47,37.48,37.45,37.45,244380.0,37.47,37.48,37.45,37.45,244380.0
2016-07-22 13:40:00,37.45,37.46,37.45,37.46,237320.0,37.45,37.46,37.45,37.46,237320.0
2016-07-22 13:50:00,37.46,37.48,37.45,37.48,247940.0,37.46,37.48,37.45,37.48,247940.0
2016-07-22 14:00:00,37.48,37.48,37.45,37.47,268800.0,37.48,37.48,37.45,37.47,268800.0
2016-07-22 14:10:00,37.46,37.47,37.45,37.46,331240.0,37.46,37.47,37.45,37.46,331240.0
2016-07-22 14:20:00,37.46,37.46,37.43,37.45,386000.0,37.46,37.46,37.43,37.45,386000.0
2016-07-22 14:30:00,37.45,37.45,37.39,37.4,542960.0,37.45,37.45,37.39,37.4,542960.0
2016-07-22 14:40:00,37.41,37.41,37.35,37.36,555560.0,37.41,37.41,37.35,37.36,555560.0
2016-07-22 14:50:00,37.36,37.37,37.33,37.35,1035300.0,37.36,37.37,37.33,37.35,1035300.0
2016-07-22 15:00:00,37.35,37.37,37.32,37.33,768880.0,37.35,37.37,37.32,37.33,768880.0
2016-07-22 15:10:00,37.32,37.34,37.29,37.31,746520.0,37.32,37.34,37.29,37.31,746520.0
2016-07-22 15:20:00,37.31,37.34,37.31,37.33,837720.0,37.31,37.34,37.31,37.33,837720.0
2016-07-22 15:30:00,37.32,37.33,37.24,37.24,1438320.0,37.32,37.33,37.24,37.24,1438320.0
2016-07-22 15:40:00,37.24,37.25,37.18,37.19,2020300.0,37.24,37.25,37.18,37.19,2020300.0
2016-07-22 15:50:00,37.19,37.24,37.18,37.24,4212660.0,37.19,37.24,37.18,37.24,4212660.0
2016-07-25 09:30:00,37.33,37.43,37.14,37.19,3744300.0,37.33,37.43,37.14,37.19,3744300.0
2016-07-25 09:40:00,37.19,37.22,37.1,37.12,1748860.0,37.19,37.22,37.1,37.12,1748860.0
2016-07-25 09:50:00,37.12,37.18,37.08,37.13,1659180.0,37.12,37.18,37.08,37.13,1659180.0
2016-07-25 10:00:00,37.13,37.22,37.11,37.19,1766480.0,37.13,37.22,37.11,37.19,1766480.0
2016-07-25 10:10:00,37.19,37.19,37.08,37.13,985300.0,37.19,37.19,37.08,37.13,985300.0
2016-07-25 10:20:00,37.14,37.15,37.1,37.12,794180.0,37.14,37.15,37.1,37.12,794180.0
2016-07-25 10:30:00,37.13,37.16,37.11,37.11,880520.0,37.13,37.16,37.11,37.11,880520.0
2016-07-25 10:40:00,37.11,37.15,37.09,37.12,492580.0,37.11,37.15,37.09,37.12,492580.0
2016-07-25 10:50:00,37.13,37.19,37.12,37.16,554200.0,37.13,37.19,37.12,37.16,554200.0
2016-07-25 11:00:00,37.15,37.16,37.1,37.11,891360.0,37.15,37.16,37.1,37.11,891360.0
2016-07-25 11:10:00,37.11,37.12,37.08,37.1,873400.0,37.11,37.12,37.08,37.1,873400.0
2016-07-25 11:20:00,37.11,37.13,37.08,37.11,610540.0,37.11,37.13,37.08,37.11,610540.0
2016-07-25 11:30:00,37.09,37.1,37.02,37.03,930800.0,37.09,37.1,37.02,37.03,930800.0
2016-07-25 11:40:00,37.04,37.04,36.98,37.01,804360.0,37.04,37.04,36.98,37.01,804360.0
2016-07-25 11:50:00,37.01,37.05,36.99,36.99,558280.0,37.01,37.05,36.99,36.99,558280.0
2016-07-25 12:00:00,37.0,37.03,36.98,37.01,382680.0,37.0,37.03,36.98,37.01,382680.0
2016-07-25 12:10:00,37.01,37.01,36.93,36.94,659680.0,37.01,37.01,36.93,36.94,659680.0
2016-07-25 12:20:00,36.94,36.95,36.91,36.95,622780.0,36.94,36.95,36.91,36.95,622780.0
2016-07-25 12:30:00,36.96,36.98,36.94,36.94,397180.0,36.96,36.98,36.94,36.94,397180.0
2016-07-25 12:40:00,36.94,37.01,36.94,36.97,354740.0,36.94,37.01,36.94,36.97,354740.0
2016-07-25 12:50:00,36.99,37.0,36.96,36.97,276620.0,36.99,37.0,36.96,36.97,276620.0
2016-07-25 13:00:00,36.97,36.98,36.94,36.95,351200.0,36.97,36.98,36.94,36.95,351200.0
2016-07-25 13:10:00,36.95,36.96,36.91,36.95,870180.0,36.95,36.96,36.91,36.95,870180.0
2016-07-25 13:20:00,36.95,37.03,36.95,37.02,669820.0,36.95,37.03,36.95,37.02,669820.0
2016-07-25 13:30:00,37.02,37.02,36.99,37.01,552740.0,37.02,37.02,36.99,37.01,552740.0
2016-07-25 13:40:00,37.0,37.06,37.0,37.01,528160.0,37.0,37.06,37.0,37.01,528160.0
2016-07-25 13:50:00,37.02,37.02,36.96,36.96,946540.0,37.02,37.02,36.96,36.96,946540.0
2016-07-25 14:00:00,36.96,36.99,36.95,36.97,275360.0,36.96,36.99,36.95,36.97,275360.0
2016-07-25 14:10:00,36.97,36.98,36.95,36.95,553920.0,36.97,36.98,36.95,36.95,553920.0
2016-07-25 14:20:00,36.95,36.95,36.92,36.92,645040.0,36.95,36.95,36.92,36.92,645040.0
2016-07-25 14:30:00,36.92,36.93,36.88,36.9,979580.0,36.92,36.93,36.88,36.9,979580.0
2016-07-25 14:40:00,36.89,36.89,36.83,36.84,1489860.0,36.89,36.89,36.83,36.84,1489860.0
2016-07-25 14:50:00,36.84,36.86,36.82,36.83,857400.0,36.84,36.86,36.82,36.83,857400.0
2016-07-25 15:00:00,36.83,36.89,36.83,36.84,773880.0,36.83,36.89,36.83,36.84,773880.0
2016-07-25 15:10:00,36.85,36.85,36.77,36.78,1174460.0,36.85,36.85,36.77,36.78,1174460.0
2016-07-25 15:20:00,36.78,36.88,36.78,36.87,1402480.0,36.78,36.88,36.78,36.87,1402480.0
2016-07-25 15:30:00,36.87,36.9,36.85,36.9,938100.0,36.87,36.9,36.85,36.9,938100.0
2016-07-25 15:40:00,36.9,36.97,36.9,36.97,1291700.0,36.9,36.97,36.9,36.97,1291700.0
2016-07-25 15:50:00,36.97,36.98,36.92,36.98,2643800.0,36.97,36.98,36.92,36.98,2643800.0
2016-07-26 09:30:00,37.14,37.16,36.91,36.97,2942740.0,37.14,37.16,36.91,36.97,2942740.0
2016-07-26 09:40:00,36.98,37.0,36.93,36.95,780740.0,36.98,37.0,36.93,36.95,780740.0
2016-07-26 09:50:00,36.95,37.02,36.95,37.02,1119180.0,36.95,37.02,36.95,37.02,1119180.0
2016-07-26 10:00:00,37.02,37.06,36.93,36.94,1603140.0,37.02,37.06,36.93,36.94,1603140.0
2016-07-26 10:10:00,36.94,36.96,36.88,36.9,1509440.0,36.94,36.96,36.88,36.9,1509440.0
2016-07-26 10:20:00,36.89,36.92,36.87,36.9,879620.0,36.89,36.92,36.87,36.9,879620.0
2016-07-26 10:30:00,36.9,36.93,36.89,36.91,542380.0,36.9,36.93,36.89,36.91,542380.0
2016-07-26 10:40:00,36.91,36.93,36.89,36.89,462360.0,36.91,36.93,36.89,36.89,462360.0
2016-07-26 10:50:00,36.89,36.9,36.79,36.8,1839020.0,36.89,36.9,36.79,36.8,1839020.0
2016-07-26 11:00:00,36.79,36.86,36.78,36.81,1302400.0,36.79,36.86,36.78,36.81,1302400.0
2016-07-26 11:10:00,36.81,36.83,36.78,36.81,829220.0,36.81,36.83,36.78,36.81,829220.0
2016-07-26 11:20:00,36.81,36.86,36.77,36.84,1069100.0,36.81,36.86,36.77,36.84,1069100.0
2016-07-26 11:30:00,36.85,36.85,36.82,36.84,287620.0,36.85,36.85,36.82,36.84,287620.0
2016-07-26 11:40:00,36.84,36.85,36.8,36.82,410200.0,36.84,36.85,36.8,36.82,410200.0
2016-07-26 11:50:00,36.83,36.86,36.82,36.83,464980.0,36.83,36.86,36.82,36.83,464980.0
2016-07-26 12:00:00,36.83,36.85,36.82,36.82,278680.0,36.83,36.85,36.82,36.82,278680.0
2016-07-26 12:10:00,36.82,36.82,36.77,36.79,742980.0,36.82,36.82,36.77,36.79,742980.0
2016-07-26 12:20:00,36.79,36.86,36.79,36.79,776240.0,36.79,36.86,36.79,36.79,776240.0
2016-07-26 12:30:00,36.79,36.82,36.76,36.77,799120.0,36.79,36.82,36.76,36.77,799120.0
2016-07-26 12:40:00,36.77,36.77,36.73,36.76,920000.0,36.77,36.77,36.73,36.76,920000.0
2016-07-26 12:50:00,36.77,36.77,36.74,36.77,524880.0,36.77,36.77,36.74,36.77,524880.0
2016-07-26 13:00:00,36.76,36.79,36.75,36.76,628360.0,36.76,36.79,36.75,36.76,628360.0
2016-07-26 13:10:00,36.76,36.76,36.71,36.71,537700.0,36.76,36.76,36.71,36.71,537700.0
2016-07-26 13:20:00,36.71,36.71,36.64,36.67,1180380.0,36.71,36.71,36.64,36.67,1180380.0
2016-07-26 13:30:00,36.68,36.75,36.68,36.73,471520.0,36.68,36.75,36.68,36.73,471520.0
2016-07-26 13:40:00,36.73,36.75,36.7,36.71,419080.0,36.73,36.75,36.7,36.71,419080.0
2016-07-26 13:50:00,36.72,36.73,36.69,36.72,878900.0,36.72,36.73,36.69,36.72,878900.0
2016-07-26 14:00:00,36.72,36.74,36.66,36.68,720620.0,36.72,36.74,36.66,36.68,720620.0
2016-07-26 14:10:00,36.68,36.71,36.66,36.71,494760.0,36.68,36.71,36.66,36.71,494760.0
2016-07-26 14:20:00,36.71,36.76,36.69,36.73,600960.0,36.71,36.76,36.69,36.73,600960.0
2016-07-26 14:30:00,36.73,36.76,36.72,36.74,475580.0,36.73,36.76,36.72,36.74,475580.0
2016-07-26 14:40:00,36.74,36.76,36.71,36.73,237660.0,36.74,36.76,36.71,36.73,237660.0
2016-07-26 14:50:00,36.72,36.76,36.71,36.73,420700.0,36.72,36.76,36.71,36.73,420700.0
2016-07-26 15:00:00,36.71,36.76,36.71,36.75,442580.0,36.71,36.76,36.71,36.75,442580.0
2016-07-26 15:10:00,36.74,36.77,36.71,36.72,581260.0,36.74,36.77,36.71,36.72,581260.0
2016-07-26 15:20:00,36.72,36.75,36.72,36.74,570640.0,36.72,36.75,36.72,36.74,570640.0
2016-07-26 15:30:00,36.74,36.75,36.73,36.74,747020.0,36.74,36.75,36.73,36.74,747020.0
2016-07-26 15:40:00,36.74,36.77,36.73,36.76,761280.0,36.74,36.77,36.73,36.76,761280.0
2016-07-26 15:50:00,36.76,36.78,36.72,36.78,2170000.0,36.76,36.78,36.72,36.78,2170000.0
2016-07-27 09:30:00,36.89,36.93,36.73,36.8,3838240.0,36.89,36.93,36.73,36.8,3838240.0
2016-07-27 09:40:00,36.8,36.86,36.78,36.86,1473920.0,36.8,36.86,36.78,36.86,1473920.0
2016-07-27 09:50:00,36.86,37.05,36.86,36.98,1737380.0,36.86,37.05,36.86,36.98,1737380.0
2016-07-27 10:00:00,36.98,37.0,36.91,36.93,1268560.0,36.98,37.0,36.91,36.93,1268560.0
2016-07-27 10:10:00,36.93,36.94,36.89,36.89,904620.0,36.93,36.94,36.89,36.89,904620.0
2016-07-27 10:20:00,36.89,36.91,36.81,36.87,1193980.0,36.89,36.91,36.81,36.87,1193980.0
2016-07-27 10:30:00,36.86,36.9,36.83,36.87,839940.0,36.86,36.9,36.83,36.87,839940.0
2016-07-27 10:40:00,36.87,36.87,36.8,36.81,886880.0,36.87,36.87,36.8,36.81,886880.0
2016-07-27 10:50:00,36.81,36.89,36.79,36.87,559340.0,36.81,36.89,36.79,36.87,559340.0
2016-07-27 11:00:00,36.89,36.95,36.88,36.93,755800.0,36.89,36.95,36.88,36.93,755800.0
2016-07-27 11:10:00,36.92,36.95,36.89,36.9,538960.0,36.92,36.95,36.89,36.9,538960.0
2016-07-27 11:20:00,36.92,36.99,36.9,36.98,584740.0,36.92,36.99,36.9,36.98,584740.0
2016-07-27 11:30:00,36.98,36.99,36.88,36.88,768480.0,36.98,36.99,36.88,36.88,768480.0
2016-07-27 11:40:00,36.88,36.93,36.87,36.92,311180.0,36.88,36.93,36.87,36.92,311180.0
2016-07-27 11:50:00,36.92,36.94,36.85,36.87,372820.0,36.92,36.94,36.85,36.87,372820.0
2016-07-27 12:00:00,36.87,36.87,36.83,36.84,282780.0,36.87,36.87,36.83,36.84,282780.0
2016-07-27 12:10:00,36.83,36.87,36.83,36.85,429700.0,36.83,36.87,36.83,36.85,429700.0
2016-07-27 12:20:00,36.85,36.86,36.79,36.82,846160.0,36.85,36.86,36.79,36.82,846160.0
2016-07-27 12:30:00,36.81,36.82,36.75,36.77,560680.0,36.81,36.82,36.75,36.77,560680.0
2016-07-27 12:40:00,36.76,36.8,36.74,36.8,831980.0,36.76,36.8,36.74,36.8,831980.0
2016-07-27 12:50:00,36.8,36.84,36.78,36.84,311180.0,36.8,36.84,36.78,36.84,311180.0
2016-07-27 13:00:00,36.83,36.85,36.8,36.81,409100.0,36.83,36.85,36.8,36.81,409100.0
2016-07-27 13:10:00,36.82,36.84,36.8,36.83,378940.0,36.82,36.84,36.8,36.83,378940.0
2016-07-27 13:20:00,36.83,36.86,36.8,36.84,417300.0,36.83,36.86,36.8,36.84,417300.0
2016-07-27 13:30:00,36.83,36.83,36.8,36.81,446140.0,36.83,36.83,36.8,36.81,446140.0
2016-07-27 13:40:00,36.81,36.87,36.81,36.85,581420.0,36.81,36.87,36.81,36.85,581420.0
2016-07-27 13:50:00,36.85,36.85,36.8,36.81,584960.0,36.85,36.85,36.8,36.81,584960.0
2016-07-27 14:00:00,36.8,36.85,36.7,36.81,1033920.0,36.8,36.85,36.7,36.81,1033920.0
2016-07-27 14:10:00,36.81,36.9,36.8,36.87,975820.0,36.81,36.9,36.8,36.87,975820.0
2016-07-27 14:20:00,36.86,36.87,36.8,36.8,840200.0,36.86,36.87,36.8,36.8,840200.0
2016-07-27 14:30:00,36.8,36.81,36.76,36.78,1233940.0,36.8,36.81,36.76,36.78,1233940.0
2016-07-27 14:40:00,36.77,36.78,36.73,36.73,876860.0,36.77,36.78,36.73,36.73,876860.0
2016-07-27 14:50:00,36.74,36.75,36.7,36.72,1194280.0,36.74,36.75,36.7,36.72,1194280.0
2016-07-27 15:00:00,36.71,36.76,36.71,36.74,1136920.0,36.71,36.76,36.71,36.74,1136920.0
2016-07-27 15:10:00,36.74,36.75,36.72,36.73,1088920.0,36.74,36.75,36.72,36.73,1088920.0
2016-07-27 15:20:00,36.73,36.73,36.69,36.7,1562900.0,36.73,36.73,36.69,36.7,1562900.0
2016-07-27 15:30:00,36.7,36.83,36.7,36.83,1489760.0,36.7,36.83,36.7,36.83,1489760.0
2016-07-27 15:40:00,36.83,36.88,36.76,36.77,1217640.0,36.83,36.88,36.76,36.77,1217640.0
2016-07-27 15:50:00,36.77,36.85,36.76,36.84,2576320.0,36.77,36.85,36.76,36.84,2576320.0
2016-07-28 09:30:00,37.31,37.31,36.99,37.02,6046360.0,37.31,37.31,36.99,37.02,6046360.0
2016-07-28 09:40:00,37.02,37.23,36.99,37.22,3155920.0,37.02,37.23,36.99,37.22,3155920.0
2016-07-28 09:50:00,37.22,37.22,37.06,37.08,2594360.0,37.22,37.22,37.06,37.08,2594360.0
2016-07-28 10:00:00,37.08,37.18,37.07,37.15,1628960.0,37.08,37.18,37.07,37.15,1628960.0
2016-07-28 10:10:00,37.16,37.17,37.1,37.13,1400280.0,37.16,37.17,37.1,37.13,1400280.0
2016-07-28 10:20:00,37.13,37.2,37.12,37.18,2179100.0,37.13,37.2,37.12,37.18,2179100.0
2016-07-28 10:30:00,37.18,37.19,37.11,37.15,1159360.0,37.18,37.19,37.11,37.15,1159360.0
2016-07-28 10:40:00,37.15,37.25,37.15,37.24,1614540.0,37.15,37.25,37.15,37.24,1614540.0
2016-07-28 10:50:00,37.24,37.27,37.22,37.27,1362460.0,37.24,37.27,37.22,37.27,1362460.0
2016-07-28 11:00:00,37.26,37.29,37.23,37.25,2112580.0,37.26,37.29,37.23,37.25,2112580.0
2016-07-28 11:10:00,37.25,37.39,37.24,37.39,1982700.0,37.25,37.39,37.24,37.39,1982700.0
2016-07-28 11:20:00,37.39,37.48,37.39,37.46,2632900.0,37.39,37.48,37.39,37.46,2632900.0
2016-07-28 11:30:00,37.45,37.49,37.32,37.33,2808360.0,37.45,37.49,37.32,37.33,2808360.0
2016-07-28 11:40:00,37.34,37.41,37.33,37.37,1250000.0,37.34,37.41,37.33,37.37,1250000.0
2016-07-28 11:50:00,37.37,37.39,37.34,37.37,1045140.0,37.37,37.39,37.34,37.37,1045140.0
2016-07-28 12:00:00,37.37,37.39,37.35,37.36,1114300.0,37.37,37.39,37.35,37.36,1114300.0
2016-07-28 12:10:00,37.36,37.39,37.35,37.37,721880.0,37.36,37.39,37.35,37.37,721880.0
2016-07-28 12:20:00,37.36,37.39,37.36,37.39,1041760.0,37.36,37.39,37.36,37.39,1041760.0
2016-07-28 12:30:00,37.39,37.42,37.37,37.39,1196860.0,37.39,37.42,37.37,37.39,1196860.0
2016-07-28 12:40:00,37.38,37.4,37.31,37.31,1337580.0,37.38,37.4,37.31,37.31,1337580.0
2016-07-28 12:50:00,37.31,37.31,37.15,37.16,1984220.0,37.31,37.31,37.15,37.16,1984220.0
2016-07-28 13:00:00,37.18,37.21,37.13,37.14,1505380.0,37.18,37.21,37.13,37.14,1505380.0
2016-07-28 13:10:00,37.14,37.18,37.13,37.18,959920.0,37.14,37.18,37.13,37.18,959920.0
2016-07-28 13:20:00,37.17,37.24,37.14,37.23,968380.0,37.17,37.24,37.14,37.23,968380.0
2016-07-28 13:30:00,37.24,37.25,37.22,37.23,671400.0,37.24,37.25,37.22,37.23,671400.0
2016-07-28 13:40:00,37.23,37.23,37.2,37.21,930820.0,37.23,37.23,37.2,37.21,930820.0
2016-07-28 13:50:00,37.21,37.23,37.17,37.22,1174980.0,37.21,37.23,37.17,37.22,1174980.0
2016-07-28 14:00:00,37.23,37.29,37.22,37.28,1363000.0,37.23,37.29,37.22,37.28,1363000.0
2016-07-28 14:10:00,37.28,37.37,37.27,37.35,1099940.0,37.28,37.37,37.27,37.35,1099940.0
2016-07-28 14:20:00,37.35,37.41,37.35,37.38,1428480.0,37.35,37.41,37.35,37.38,1428480.0
2016-07-28 14:30:00,37.37,37.42,37.37,37.42,1108980.0,37.37,37.42,37.37,37.42,1108980.0
2016-07-28 14:40:00,37.42,37.45,37.4,37.41,1388320.0,37.42,37.45,37.4,37.41,1388320.0
2016-07-28 14:50:00,37.42,37.45,37.36,37.39,1765180.0,37.42,37.45,37.36,37.39,1765180.0
2016-07-28 15:00:00,37.39,37.5,37.38,37.49,1817960.0,37.39,37.5,37.38,37.49,1817960.0
2016-07-28 15:10:00,37.49,37.56,37.46,37.56,2331880.0,37.49,37.56,37.46,37.56,2331880.0
2016-07-28 15:20:00,37.55,37.63,37.55,37.61,2482880.0,37.55,37.63,37.55,37.61,2482880.0
2016-07-28 15:30:00,37.61,37.64,37.58,37.63,2977040.0,37.61,37.64,37.58,37.63,2977040.0
2016-07-28 15:40:00,37.63,37.64,37.56,37.63,3624180.0,37.63,37.64,37.56,37.63,3624180.0
2016-07-28 15:50:00,37.63,37.67,37.61,37.63,7831920.0,37.63,37.67,37.61,37.63,7831920.0
2016-07-29 09:30:00,38.26,38.3,37.76,37.88,18898440.0,38.26,38.3,37.76,37.88,18898440.0
2016-07-29 09:40:00,37.89,38.19,37.87,38.05,9129920.0,37.89,38.19,37.87,38.05,9129920.0
2016-07-29 09:50:00,38.05,38.13,37.88,37.94,5458080.0,38.05,38.13,37.88,37.94,5458080.0
2016-07-29 10:00:00,37.94,38.0,37.75,37.96,5496640.0,37.94,38.0,37.75,37.96,5496640.0
2016-07-29 10:10:00,37.96,38.07,37.9,37.97,3303820.0,37.96,38.07,37.9,37.97,3303820.0
2016-07-29 10:20:00,37.97,38.13,37.96,38.12,2448540.0,37.97,38.13,37.96,38.12,2448540.0
2016-07-29 10:30:00,38.12,38.16,38.03,38.16,2960640.0,38.12,38.16,38.03,38.16,2960640.0
2016-07-29 10:40:00,38.16,38.16,38.06,38.1,1939900.0,38.16,38.16,38.06,38.1,1939900.0
2016-07-29 10:50:00,38.09,38.22,38.09,38.22,2554060.0,38.09,38.22,38.09,38.22,2554060.0
2016-07-29 11:00:00,38.21,38.29,38.2,38.26,2800860.0,38.21,38.29,38.2,38.26,2800860.0
2016-07-29 11:10:00,38.26,38.29,38.15,38.2,1859380.0,38.26,38.29,38.15,38.2,1859380.0
2016-07-29 11:20:00,38.19,38.22,38.16,38.19,1480540.0,38.19,38.22,38.16,38.19,1480540.0
2016-07-29 11:30:00,38.2,38.25,38.19,38.25,1111100.0,38.2,38.25,38.19,38.25,1111100.0
2016-07-29 11:40:00,38.25,38.25,38.19,38.23,1114480.0,38.25,38.25,38.19,38.23,1114480.0
2016-07-29 11:50:00,38.23,38.27,38.21,38.26,776580.0,38.23,38.27,38.21,38.26,776580.0
2016-07-29 12:00:00,38.25,38.3,38.25,38.27,1189640.0,38.25,38.3,38.25,38.27,1189640.0
2016-07-29 12:10:00,38.28,38.29,38.24,38.28,714820.0,38.28,38.29,38.24,38.28,714820.0
2016-07-29 12:20:00,38.28,38.29,38.18,38.19,1240600.0,38.28,38.29,38.18,38.19,1240600.0
2016-07-29 12:30:00,38.19,38.21,38.17,38.19,828520.0,38.19,38.21,38.17,38.19,828520.0
2016-07-29 12:40:00,38.2,38.2,38.11,38.13,1333780.0,38.2,38.2,38.11,38.13,1333780.0
2016-07-29 12:50:00,38.13,38.16,38.08,38.11,1081500.0,38.13,38.16,38.08,38.11,1081500.0
2016-07-29 13:00:00,38.11,38.12,38.08,38.1,869760.0,38.11,38.12,38.08,38.1,869760.0
2016-07-29 13:10:00,38.1,38.12,38.08,38.09,850620.0,38.1,38.12,38.08,38.09,850620.0
2016-07-29 13:20:00,38.09,38.12,38.09,38.11,389240.0,38.09,38.12,38.09,38.11,389240.0
2016-07-29 13:30:00,38.11,38.14,38.07,38.1,965880.0,38.11,38.14,38.07,38.1,965880.0
2016-07-29 13:40:00,38.1,38.1,38.07,38.09,593260.0,38.1,38.1,38.07,38.09,593260.0
2016-07-29 13:50:00,38.08,38.1,38.03,38.04,1101020.0,38.08,38.1,38.03,38.04,1101020.0
2016-07-29 14:00:00,38.04,38.05,38.01,38.04,1451060.0,38.04,38.05,38.01,38.04,1451060.0
2016-07-29 14:10:00,38.05,38.06,38.0,38.01,1384420.0,38.05,38.06,38.0,38.01,1384420.0
2016-07-29 14:20:00,38.01,38.02,37.91,37.92,2424020.0,38.01,38.02,37.91,37.92,2424020.0
2016-07-29 14:30:00,37.92,37.97,37.91,37.92,1355280.0,37.92,37.97,37.91,37.92,1355280.0
2016-07-29 14:40:00,37.92,37.95,37.9,37.9,777620.0,37.92,37.95,37.9,37.9,777620.0
2016-07-29 14:50:00,37.9,37.94,37.9,37.91,805020.0,37.9,37.94,37.9,37.91,805020.0
2016-07-29 15:00:00,37.91,37.92,37.78,37.82,2098580.0,37.91,37.92,37.78,37.82,2098580.0
2016-07-29 15:10:00,37.82,37.88,37.81,37.85,1646800.0,37.82,37.88,37.81,37.85,1646800.0
2016-07-29 15:20:00,37.85,37.94,37.85,37.94,1958140.0,37.85,37.94,37.85,37.94,1958140.0
2016-07-29 15:30:00,37.94,37.99,37.93,37.98,1458220.0,37.94,37.99,37.93,37.98,1458220.0
2016-07-29 15:40:00,37.98,38.07,37.97,38.05,3011580.0,37.98,38.07,37.97,38.05,3011580.0
2016-07-29 15:50:00,38.04,38.05,37.93,37.94,5140740.0,38.04,38.05,37.93,37.94,5140740.0
2016-08-01 09:30:00,37.97,38.09,37.85,38.05,4335420.0,37.97,38.09,37.85,38.05,4335420.0
2016-08-01 09:40:00,38.05,38.23,38.04,38.2,4662700.0,38.05,38.23,38.04,38.2,4662700.0
2016-08-01 09:50:00,38.2,38.25,38.12,38.18,2677300.0,38.2,38.25,38.12,38.18,2677300.0
2016-08-01 10:00:00,38.15,38.24,38.14,38.22,1819420.0,38.15,38.24,38.14,38.22,1819420.0
2016-08-01 10:10:00,38.23,38.4,38.19,38.37,3563260.0,38.23,38.4,38.19,38.37,3563260.0
2016-08-01 10:20:00,38.37,38.46,38.3,38.43,2699840.0,38.37,38.46,38.3,38.43,2699840.0
2016-08-01 10:30:00,38.43,38.49,38.41,38.43,1975900.0,38.43,38.49,38.41,38.43,1975900.0
2016-08-01 10:40:00,38.44,38.52,38.42,38.49,1872840.0,38.44,38.52,38.42,38.49,1872840.0
2016-08-01 10:50:00,38.5,38.52,38.48,38.52,1527340.0,38.5,38.52,38.48,38.52,1527340.0
2016-08-01 11:00:00,38.51,38.51,38.41,38.47,1231020.0,38.51,38.51,38.41,38.47,1231020.0
2016-08-01 11:10:00,38.47,38.52,38.43,38.48,932320.0,38.47,38.52,38.43,38.48,932320.0
2016-08-01 11:20:00,38.48,38.48,38.41,38.42,766760.0,38.48,38.48,38.41,38.42,766760.0
2016-08-01 11:30:00,38.42,38.43,38.36,38.38,1192940.0,38.42,38.43,38.36,38.38,1192940.0
2016-08-01 11:40:00,38.37,38.46,38.37,38.46,622780.0,38.37,38.46,38.37,38.46,622780.0
2016-08-01 11:50:00,38.45,38.45,38.4,38.42,642560.0,38.45,38.45,38.4,38.42,642560.0
2016-08-01 12:00:00,38.4,38.41,38.31,38.32,1050200.0,38.4,38.41,38.31,38.32,1050200.0
2016-08-01 12:10:00,38.32,38.33,38.27,38.29,1120320.0,38.32,38.33,38.27,38.29,1120320.0
2016-08-01 12:20:00,38.28,38.34,38.26,38.33,975800.0,38.28,38.34,38.26,38.33,975800.0
2016-08-01 12:30:00,38.33,38.45,38.32,38.43,1393740.0,38.33,38.45,38.32,38.43,1393740.0
2016-08-01 12:40:00,38.43,38.43,38.37,38.4,835120.0,38.43,38.43,38.37,38.4,835120.0
2016-08-01 12:50:00,38.4,38.44,38.39,38.42,852720.0,38.4,38.44,38.39,38.42,852720.0
2016-08-01 13:00:00,38.42,38.44,38.37,38.39,805180.0,38.42,38.44,38.37,38.39,805180.0
2016-08-01 13:10:00,38.38,38.45,38.37,38.42,704220.0,38.38,38.45,38.37,38.42,704220.0
2016-08-01 13:20:00,38.42,38.46,38.41,38.44,765940.0,38.42,38.46,38.41,38.44,765940.0
2016-08-01 13:30:00,38.45,38.46,38.42,38.43,1027420.0,38.45,38.46,38.42,38.43,1027420.0
2016-08-01 13:40:00,38.42,38.44,38.39,38.4,638620.0,38.42,38.44,38.39,38.4,638620.0
2016-08-01 13:50:00,38.39,38.45,38.35,38.44,572220.0,38.39,38.45,38.35,38.44,572220.0
2016-08-01 14:00:00,38.43,38.46,38.41,38.42,621800.0,38.43,38.46,38.41,38.42,621800.0
2016-08-01 14:10:00,38.43,38.45,38.39,38.43,557560.0,38.43,38.45,38.39,38.43,557560.0
2016-08-01 14:20:00,38.44,38.46,38.39,38.4,552500.0,38.44,38.46,38.39,38.4,552500.0
2016-08-01 14:30:00,38.4,38.45,38.37,38.42,757200.0,38.4,38.45,38.37,38.42,757200.0
2016-08-01 14:40:00,38.42,38.46,38.42,38.44,860620.0,38.42,38.46,38.42,38.44,860620.0
2016-08-01 14:50:00,38.45,38.45,38.4,38.42,509640.0,38.45,38.45,38.4,38.42,509640.0
2016-08-01 15:00:00,38.41,38.42,38.36,38.37,596100.0,38.41,38.42,38.36,38.37,596100.0
2016-08-01 15:10:00,38.37,38.42,38.33,38.34,920180.0,38.37,38.42,38.33,38.34,920180.0
2016-08-01 15:20:00,38.34,38.38,38.32,38.34,882080.0,38.34,38.38,38.32,38.34,882080.0
2016-08-01 15:30:00,38.33,38.38,38.33,38.36,697160.0,38.33,38.38,38.33,38.36,697160.0
2016-08-01 15:40:00,38.36,38.42,38.34,38.39,1083900.0,38.36,38.42,38.34,38.39,1083900.0
2016-08-01 15:50:00,38.39,38.42,38.37,38.38,2748840.0,38.39,38.42,38.37,38.38,2748840.0
2016-08-02 09:30:00,38.19,38.25,38.1,38.12,5355400.0,38.19,38.25,38.1,38.12,5355400.0
2016-08-02 09:40:00,38.13,38.15,37.97,38.12,5115240.0,38.13,38.15,37.97,38.12,5115240.0
2016-08-02 09:50:00,38.13,38.18,38.01,38.16,2631120.0,38.13,38.18,38.01,38.16,2631120.0
2016-08-02 10:00:00,38.16,38.19,38.04,38.09,1667320.0,38.16,38.19,38.04,38.09,1667320.0
2016-08-02 10:10:00,38.09,38.09,38.0,38.02,2100740.0,38.09,38.09,38.0,38.02,2100740.0
2016-08-02 10:20:00,38.02,38.08,38.01,38.06,1455820.0,38.02,38.08,38.01,38.06,1455820.0
2016-08-02 10:30:00,38.06,38.06,37.94,37.98,2401580.0,38.06,38.06,37.94,37.98,2401580.0
2016-08-02 10:40:00,37.98,37.98,37.89,37.92,3259960.0,37.98,37.98,37.89,37.92,3259960.0
2016-08-02 10:50:00,37.93,37.94,37.85,37.86,2217440.0,37.93,37.94,37.85,37.86,2217440.0
2016-08-02 11:00:00,37.86,37.94,37.85,37.94,1733760.0,37.86,37.94,37.85,37.94,1733760.0
2016-08-02 11:10:00,37.94,37.97,37.92,37.94,1262100.0,37.94,37.97,37.92,37.94,1262100.0
2016-08-02 11:20:00,37.94,37.96,37.89,37.89,893980.0,37.94,37.96,37.89,37.89,893980.0
2016-08-02 11:30:00,37.89,37.96,37.88,37.93,1186960.0,37.89,37.96,37.88,37.93,1186960.0
2016-08-02 11:40:00,37.94,38.03,37.93,38.02,1548980.0,37.94,38.03,37.93,38.02,1548980.0
2016-08-02 11:50:00,38.03,38.03,37.96,37.99,1084900.0,38.03,38.03,37.96,37.99,1084900.0
2016-08-02 12:00:00,37.99,38.04,37.98,38.04,577740.0,37.99,38.04,37.98,38.04,577740.0
2016-08-02 12:10:00,38.03,38.04,37.99,38.01,543100.0,38.03,38.04,37.99,38.01,543100.0
2016-08-02 12:20:00,38.01,38.08,38.01,38.05,609680.0,38.01,38.08,38.01,38.05,609680.0
2016-08-02 12:30:00,38.05,38.08,38.0,38.04,572980.0,38.05,38.08,38.0,38.04,572980.0
2016-08-02 12:40:00,38.05,38.09,38.03,38.08,429060.0,38.05,38.09,38.03,38.08,429060.0
2016-08-02 12:50:00,38.08,38.1,37.99,38.01,623460.0,38.08,38.1,37.99,38.01,623460.0
2016-08-02 13:00:00,38.01,38.03,37.92,37.92,585100.0,38.01,38.03,37.92,37.92,585100.0
2016-08-02 13:10:00,37.92,37.96,37.91,37.94,799800.0,37.92,37.96,37.91,37.94,799800.0
2016-08-02 13:20:00,37.95,38.0,37.93,38.0,387300.0,37.95,38.0,37.93,38.0,387300.0
2016-08-02 13:30:00,38.0,38.01,37.96,37.97,449040.0,38.0,38.01,37.96,37.97,449040.0
2016-08-02 13:40:00,37.97,38.01,37.93,38.0,442700.0,37.97,38.01,37.93,38.0,442700.0
2016-08-02 13:50:00,38.0,38.01,37.97,37.98,413400.0,38.0,38.01,37.97,37.98,413400.0
2016-08-02 14:00:00,37.97,37.99,37.94,37.99,549040.0,37.97,37.99,37.94,37.99,549040.0
2016-08-02 14:10:00,37.99,38.05,37.98,38.0,813060.0,37.99,38.05,37.98,38.0,813060.0
2016-08-02 14:20:00,38.0,38.03,37.98,38.01,609760.0,38.0,38.03,37.98,38.01,609760.0
2016-08-02 14:30:00,38.02,38.05,37.98,37.98,619400.0,38.02,38.05,37.98,37.98,619400.0
2016-08-02 14:40:00,37.98,38.02,37.98,38.01,855560.0,37.98,38.02,37.98,38.01,855560.0
2016-08-02 14:50:00,38.01,38.03,38.0,38.01,511640.0,38.01,38.03,38.0,38.01,511640.0
2016-08-02 15:00:00,38.02,38.08,38.02,38.08,988540.0,38.02,38.08,38.02,38.08,988540.0
2016-08-02 15:10:00,38.07,38.08,38.0,38.04,669620.0,38.07,38.08,38.0,38.04,669620.0
2016-08-02 15:20:00,38.05,38.1,38.03,38.06,861980.0,38.05,38.1,38.03,38.06,861980.0
2016-08-02 15:30:00,38.06,38.11,38.06,38.08,733380.0,38.06,38.11,38.06,38.08,733380.0
2016-08-02 15:40:00,38.08,38.16,38.07,38.1,1590340.0,38.08,38.16,38.07,38.1,1590340.0
2016-08-02 15:50:00,38.09,38.1,38.02,38.03,2514940.0,38.09,38.1,38.02,38.03,2514940.0
2016-08-03 09:30:00,37.87,37.92,37.8,37.82,4377380.0,37.87,37.92,37.8,37.82,4377380.0
2016-08-03 09:40:00,37.83,37.94,37.81,37.85,3298960.0,37.83,37.94,37.81,37.85,3298960.0
2016-08-03 09:50:00,37.84,37.86,37.76,37.82,2416700.0,37.84,37.86,37.76,37.82,2416700.0
2016-08-03 10:00:00,37.82,37.84,37.73,37.75,2899500.0,37.82,37.84,37.73,37.75,2899500.0
2016-08-03 10:10:00,37.74,37.88,37.73,37.86,2002440.0,37.74,37.88,37.73,37.86,2002440.0
2016-08-03 10:20:00,37.86,37.86,37.77,37.77,1498080.0,37.86,37.86,37.77,37.77,1498080.0
2016-08-03 10:30:00,37.78,37.81,37.76,37.78,1750000.0,37.78,37.81,37.76,37.78,1750000.0
2016-08-03 10:40:00,37.79,37.84,37.77,37.78,1172660.0,37.79,37.84,37.77,37.78,1172660.0
2016-08-03 10:50:00,37.78,37.82,37.75,37.78,1394800.0,37.78,37.82,37.75,37.78,1394800.0
2016-08-03 11:00:00,37.78,37.82,37.78,37.8,1602120.0,37.78,37.82,37.78,37.8,1602120.0
2016-08-03 11:10:00,37.8,37.81,37.64,37.69,5350760.0,37.8,37.81,37.64,37.69,5350760.0
2016-08-03 11:20:00,37.68,37.73,37.61,37.63,3359180.0,37.68,37.73,37.61,37.63,3359180.0
2016-08-03 11:30:00,37.63,37.74,37.62,37.7,2401360.0,37.63,37.74,37.62,37.7,2401360.0
2016-08-03 11:40:00,37.7,37.77,37.7,37.77,988740.0,37.7,37.77,37.7,37.77,988740.0
2016-08-03 11:50:00,37.77,37.85,37.75,37.85,1629280.0,37.77,37.85,37.75,37.85,1629280.0
2016-08-03 12:00:00,37.84,37.84,37.78,37.79,815440.0,37.84,37.84,37.78,37.79,815440.0
2016-08-03 12:10:00,37.81,37.81,37.75,37.77,316960.0,37.81,37.81,37.75,37.77,316960.0
2016-08-03 12:20:00,37.77,37.77,37.67,37.68,627160.0,37.77,37.77,37.67,37.68,627160.0
2016-08-03 12:30:00,37.68,37.7,37.65,37.69,567260.0,37.68,37.7,37.65,37.69,567260.0
2016-08-03 12:40:00,37.7,37.73,37.67,37.7,1154240.0,37.7,37.73,37.67,37.7,1154240.0
2016-08-03 12:50:00,37.7,37.71,37.69,37.7,301080.0,37.7,37.71,37.69,37.7,301080.0
2016-08-03 13:00:00,37.7,37.71,37.68,37.71,492240.0,37.7,37.71,37.68,37.71,492240.0
2016-08-03 13:10:00,37.71,37.74,37.69,37.69,458380.0,37.71,37.74,37.69,37.69,458380.0
2016-08-03 13:20:00,37.7,37.72,37.7,37.71,263320.0,37.7,37.72,37.7,37.71,263320.0
2016-08-03 13:30:00,37.71,37.71,37.68,37.69,322360.0,37.71,37.71,37.68,37.69,322360.0
2016-08-03 13:40:00,37.7,37.7,37.66,37.68,530700.0,37.7,37.7,37.66,37.68,530700.0
2016-08-03 13:50:00,37.68,37.7,37.65,37.7,481840.0,37.68,37.7,37.65,37.7,481840.0
2016-08-03 14:00:00,37.69,37.72,37.69,37.71,679080.0,37.69,37.72,37.69,37.71,679080.0
2016-08-03 14:10:00,37.71,37.75,37.7,37.73,1052460.0,37.71,37.75,37.7,37.73,1052460.0
2016-08-03 14:20:00,37.73,37.75,37.71,37.71,779120.0,37.73,37.75,37.71,37.71,779120.0
2016-08-03 14:30:00,37.71,37.75,37.71,37.74,694520.0,37.71,37.75,37.71,37.74,694520.0
2016-08-03 14:40:00,37.74,37.78,37.72,37.74,338280.0,37.74,37.78,37.72,37.74,338280.0
2016-08-03 14:50:00,37.75,37.78,37.74,37.77,747140.0,37.75,37.78,37.74,37.77,747140.0
2016-08-03 15:00:00,37.77,37.79,37.76,37.77,553340.0,37.77,37.79,37.76,37.77,553340.0
2016-08-03 15:10:00,37.77,37.77,37.74,37.76,376980.0,37.77,37.77,37.74,37.76,376980.0
2016-08-03 15:20:00,37.75,37.78,37.74,37.77,563940.0,37.75,37.78,37.74,37.77,563940.0
2016-08-03 15:30:00,37.77,37.78,37.76,37.76,448040.0,37.77,37.78,37.76,37.76,448040.0
2016-08-03 15:40:00,37.76,37.77,37.71,37.74,939920.0,37.76,37.77,37.71,37.74,939920.0
2016-08-03 15:50:00,37.74,37.75,37.65,37.73,3506420.0,37.74,37.75,37.65,37.73,3506420.0
2016-08-04 09:30:00,37.69,37.79,37.69,37.7,2894740.0,37.69,37.79,37.69,37.7,2894740.0
2016-08-04 09:40:00,37.7,37.71,37.6,37.64,3096300.0,37.7,37.71,37.6,37.64,3096300.0
2016-08-04 09:50:00,37.65,37.69,37.6,37.69,2995600.0,37.65,37.69,37.6,37.69,2995600.0
2016-08-04 10:00:00,37.69,37.74,37.55,37.57,3528600.0,37.69,37.74,37.55,37.57,3528600.0
2016-08-04 10:10:00,37.56,37.65,37.52,37.63,2618160.0,37.56,37.65,37.52,37.63,2618160.0
2016-08-04 10:20:00,37.63,37.67,37.61,37.66,1742400.0,37.63,37.67,37.61,37.66,1742400.0
2016-08-04 10:30:00,37.67,37.86,37.67,37.86,3130040.0,37.67,37.86,37.67,37.86,3130040.0
2016-08-04 10:40:00,37.86,37.96,37.85,37.93,3410460.0,37.86,37.96,37.85,37.93,3410460.0
2016-08-04 10:50:00,37.93,38.13,37.93,38.1,3426240.0,37.93,38.13,37.93,38.1,3426240.0
2016-08-04 11:00:00,38.09,38.12,38.05,38.1,2198360.0,38.09,38.12,38.05,38.1,2198360.0
2016-08-04 11:10:00,38.1,38.12,38.03,38.07,1272940.0,38.1,38.12,38.03,38.07,1272940.0
2016-08-04 11:20:00,38.08,38.12,38.04,38.1,1020360.0,38.08,38.12,38.04,38.1,1020360.0
2016-08-04 11:30:00,38.09,38.15,38.09,38.13,1237420.0,38.09,38.15,38.09,38.13,1237420.0
2016-08-04 11:40:00,38.13,38.17,38.11,38.16,880680.0,38.13,38.17,38.11,38.16,880680.0
2016-08-04 11:50:00,38.17,38.19,38.16,38.19,1457380.0,38.17,38.19,38.16,38.19,1457380.0
2016-08-04 12:00:00,38.19,38.24,38.18,38.19,1466840.0,38.19,38.24,38.18,38.19,1466840.0
2016-08-04 12:10:00,38.19,38.19,38.13,38.14,740360.0,38.19,38.19,38.13,38.14,740360.0
2016-08-04 12:20:00,38.14,38.16,38.13,38.14,419720.0,38.14,38.16,38.13,38.14,419720.0
2016-08-04 12:30:00,38.13,38.13,38.1,38.12,627840.0,38.13,38.13,38.1,38.12,627840.0
2016-08-04 12:40:00,38.11,38.17,38.11,38.16,459420.0,38.11,38.17,38.11,38.16,459420.0
2016-08-04 12:50:00,38.16,38.17,38.08,38.09,460440.0,38.16,38.17,38.08,38.09,460440.0
2016-08-04 13:00:00,38.09,38.14,38.06,38.14,859820.0,38.09,38.14,38.06,38.14,859820.0
2016-08-04 13:10:00,38.13,38.15,38.08,38.1,506920.0,38.13,38.15,38.08,38.1,506920.0
2016-08-04 13:20:00,38.1,38.14,38.09,38.13,349740.0,38.1,38.14,38.09,38.13,349740.0
2016-08-04 13:30:00,38.13,38.14,38.08,38.1,299680.0,38.13,38.14,38.08,38.1,299680.0
2016-08-04 13:40:00,38.1,38.14,38.1,38.11,373420.0,38.1,38.14,38.1,38.11,373420.0
2016-08-04 13:50:00,38.13,38.15,38.11,38.13,267080.0,38.13,38.15,38.11,38.13,267080.0
2016-08-04 14:00:00,38.13,38.14,38.11,38.13,359720.0,38.13,38.14,38.11,38.13,359720.0
2016-08-04 14:10:00,38.14,38.25,38.04,38.06,1179920.0,38.14,38.25,38.04,38.06,1179920.0
2016-08-04 14:20:00,38.06,38.08,38.05,38.07,516000.0,38.06,38.08,38.05,38.07,516000.0
2016-08-04 14:30:00,38.07,38.07,38.01,38.01,490000.0,38.07,38.07,38.01,38.01,490000.0
2016-08-04 14:40:00,38.03,38.07,37.99,38.06,592340.0,38.03,38.07,37.99,38.06,592340.0
2016-08-04 14:50:00,38.06,38.06,38.03,38.05,231300.0,38.06,38.06,38.03,38.05,231300.0
2016-08-04 15:00:00,38.04,38.05,38.03,38.05,446800.0,38.04,38.05,38.03,38.05,446800.0
2016-08-04 15:10:00,38.05,38.06,38.03,38.04,474180.0,38.05,38.06,38.03,38.04,474180.0
2016-08-04 15:20:00,38.04,38.05,38.01,38.04,501640.0,38.04,38.05,38.01,38.04,501640.0
2016-08-04 15:30:00,38.05,38.09,38.04,38.09,521280.0,38.05,38.09,38.04,38.09,521280.0
2016-08-04 15:40:00,38.09,38.1,38.04,38.05,816700.0,38.09,38.1,38.04,38.05,816700.0
2016-08-04 15:50:00,38.05,38.09,38.03,38.04,1731280.0,38.05,38.09,38.03,38.04,1731280.0
2016-08-05 09:30:00,38.24,38.38,38.15,38.24,4527640.0,38.24,38.38,38.15,38.24,4527640.0
2016-08-05 09:40:00,38.24,38.32,38.24,38.29,1587340.0,38.24,38.32,38.24,38.29,1587340.0
2016-08-05 09:50:00,38.29,38.38,38.28,38.37,2064420.0,38.29,38.38,38.28,38.37,2064420.0
2016-08-05 10:00:00,38.37,38.39,38.31,38.31,1271260.0,38.37,38.39,38.31,38.31,1271260.0
2016-08-05 10:10:00,38.32,38.39,38.31,38.32,1071560.0,38.32,38.39,38.31,38.32,1071560.0
2016-08-05 10:20:00,38.32,38.35,38.31,38.33,753660.0,38.32,38.35,38.31,38.33,753660.0
2016-08-05 10:30:00,38.32,38.36,38.32,38.34,721660.0,38.32,38.36,38.32,38.34,721660.0
2016-08-05 10:40:00,38.35,38.41,38.32,38.37,1519520.0,38.35,38.41,38.32,38.37,1519520.0
2016-08-05 10:50:00,38.37,38.4,38.36,38.39,530380.0,38.37,38.4,38.36,38.39,530380.0
2016-08-05 11:00:00,38.38,38.41,38.38,38.4,770660.0,38.38,38.41,38.38,38.4,770660.0
2016-08-05 11:10:00,38.39,38.4,38.34,38.38,624380.0,38.39,38.4,38.34,38.38,624380.0
2016-08-05 11:20:00,38.37,38.41,38.35,38.4,551800.0,38.37,38.41,38.35,38.4,551800.0
2016-08-05 11:30:00,38.4,38.41,38.38,38.4,485640.0,38.4,38.41,38.38,38.4,485640.0
2016-08-05 11:40:00,38.4,38.42,38.39,38.42,959380.0,38.4,38.42,38.39,38.42,959380.0
2016-08-05 11:50:00,38.42,38.42,38.37,38.38,480280.0,38.42,38.42,38.37,38.38,480280.0
2016-08-05 12:00:00,38.38,38.4,38.37,38.4,334440.0,38.38,38.4,38.37,38.4,334440.0
2016-08-05 12:10:00,38.39,38.42,38.38,38.41,434260.0,38.39,38.42,38.38,38.41,434260.0
2016-08-05 12:20:00,38.41,38.42,38.37,38.38,722160.0,38.41,38.42,38.37,38.38,722160.0
2016-08-05 12:30:00,38.37,38.38,38.34,38.35,666720.0,38.37,38.38,38.34,38.35,666720.0
2016-08-05 12:40:00,38.35,38.37,38.35,38.37,599140.0,38.35,38.37,38.35,38.37,599140.0
2016-08-05 12:50:00,38.37,38.38,38.32,38.33,451320.0,38.37,38.38,38.32,38.33,451320.0
2016-08-05 13:00:00,38.32,38.35,38.32,38.33,445680.0,38.32,38.35,38.32,38.33,445680.0
2016-08-05 13:10:00,38.33,38.35,38.29,38.32,564420.0,38.33,38.35,38.29,38.32,564420.0
2016-08-05 13:20:00,38.32,38.32,38.28,38.29,784920.0,38.32,38.32,38.28,38.29,784920.0
2016-08-05 13:30:00,38.29,38.3,38.27,38.29,674920.0,38.29,38.3,38.27,38.29,674920.0
2016-08-05 13:40:00,38.29,38.32,38.27,38.3,883940.0,38.29,38.32,38.27,38.3,883940.0
2016-08-05 13:50:00,38.3,38.35,38.29,38.32,975960.0,38.3,38.35,38.29,38.32,975960.0
2016-08-05 14:00:00,38.32,38.33,38.3,38.32,402800.0,38.32,38.33,38.3,38.32,402800.0
2016-08-05 14:10:00,38.32,38.33,38.3,38.31,331320.0,38.32,38.33,38.3,38.31,331320.0
2016-08-05 14:20:00,38.32,38.32,38.29,38.29,739820.0,38.32,38.32,38.29,38.29,739820.0
2016-08-05 14:30:00,38.29,38.34,38.29,38.31,706200.0,38.29,38.34,38.29,38.31,706200.0
2016-08-05 14:40:00,38.31,38.31,38.27,38.29,447000.0,38.31,38.31,38.27,38.29,447000.0
2016-08-05 14:50:00,38.29,38.34,38.29,38.29,1076420.0,38.29,38.34,38.29,38.29,1076420.0
2016-08-05 15:00:00,38.29,38.32,38.29,38.32,577060.0,38.29,38.32,38.29,38.32,577060.0
2016-08-05 15:10:00,38.32,38.33,38.27,38.3,689060.0,38.32,38.33,38.27,38.3,689060.0
2016-08-05 15:20:00,38.31,38.31,38.28,38.29,379620.0,38.31,38.31,38.28,38.29,379620.0
2016-08-05 15:30:00,38.29,38.29,38.27,38.28,769280.0,38.29,38.29,38.27,38.28,769280.0
2016-08-05 15:40:00,38.28,38.31,38.26,38.27,868340.0,38.28,38.31,38.26,38.27,868340.0
2016-08-05 15:50:00,38.31,38.32,38.27,38.29,2588260.0,38.31,38.32,38.27,38.29,2588260.0
2016-08-08 09:30:00,38.34,38.35,38.17,38.26,3219820.0,38.34,38.35,38.17,38.26,3219820.0
2016-08-08 09:40:00,38.26,38.27,38.05,38.09,2112440.0,38.26,38.27,38.05,38.09,2112440.0
2016-08-08 09:50:00,38.09,38.18,38.08,38.14,1160180.0,38.09,38.18,38.08,38.14,1160180.0
2016-08-08 10:00:00,38.14,38.19,38.11,38.17,647800.0,38.14,38.19,38.11,38.17,647800.0
2016-08-08 10:10:00,38.16,38.17,38.08,38.09,724180.0,38.16,38.17,38.08,38.09,724180.0
2016-08-08 10:20:00,38.08,38.15,38.06,38.15,1195200.0,38.08,38.15,38.06,38.15,1195200.0
2016-08-08 10:30:00,38.14,38.18,38.14,38.15,807260.0,38.14,38.18,38.14,38.15,807260.0
2016-08-08 10:40:00,38.15,38.16,38.11,38.11,480360.0,38.15,38.16,38.11,38.11,480360.0
2016-08-08 10:50:00,38.12,38.18,38.12,38.17,527300.0,38.12,38.18,38.12,38.17,527300.0
2016-08-08 11:00:00,38.17,38.18,38.13,38.14,363040.0,38.17,38.18,38.13,38.14,363040.0
2016-08-08 11:10:00,38.14,38.15,38.11,38.12,650580.0,38.14,38.15,38.11,38.12,650580.0
2016-08-08 11:20:00,38.13,38.15,38.1,38.15,443360.0,38.13,38.15,38.1,38.15,443360.0
2016-08-08 11:30:00,38.15,38.19,38.14,38.19,680880.0,38.15,38.19,38.14,38.19,680880.0
2016-08-08 11:40:00,38.19,38.23,38.18,38.22,563600.0,38.19,38.23,38.18,38.22,563600.0
2016-08-08 11:50:00,38.22,38.22,38.15,38.18,319420.0,38.22,38.22,38.15,38.18,319420.0
2016-08-08 12:00:00,38.19,38.2,38.16,38.17,158640.0,38.19,38.2,38.16,38.17,158640.0
2016-08-08 12:10:00,38.16,38.17,38.13,38.15,331380.0,38.16,38.17,38.13,38.15,331380.0
2016-08-08 12:20:00,38.15,38.16,38.13,38.13,293960.0,38.15,38.16,38.13,38.13,293960.0
2016-08-08 12:30:00,38.13,38.2,38.12,38.19,778840.0,38.13,38.2,38.12,38.19,778840.0
2016-08-08 12:40:00,38.19,38.21,38.17,38.2,266100.0,38.19,38.21,38.17,38.2,266100.0
2016-08-08 12:50:00,38.2,38.21,38.19,38.21,265240.0,38.2,38.21,38.19,38.21,265240.0
2016-08-08 13:00:00,38.21,38.22,38.19,38.22,471220.0,38.21,38.22,38.19,38.22,471220.0
2016-08-08 13:10:00,38.21,38.24,38.2,38.24,286820.0,38.21,38.24,38.2,38.24,286820.0
2016-08-08 13:20:00,38.24,38.24,38.21,38.24,168440.0,38.24,38.24,38.21,38.24,168440.0
2016-08-08 13:30:00,38.24,38.25,38.2,38.22,210920.0,38.24,38.25,38.2,38.22,210920.0
2016-08-08 13:40:00,38.21,38.24,38.19,38.23,296800.0,38.21,38.24,38.19,38.23,296800.0
2016-08-08 13:50:00,38.23,38.24,38.22,38.24,111620.0,38.23,38.24,38.22,38.24,111620.0
2016-08-08 14:00:00,38.24,38.25,38.23,38.24,314940.0,38.24,38.25,38.23,38.24,314940.0
2016-08-08 14:10:00,38.23,38.24,38.22,38.24,367880.0,38.23,38.24,38.22,38.24,367880.0
2016-08-08 14:20:00,38.23,38.26,38.22,38.26,648940.0,38.23,38.26,38.22,38.26,648940.0
2016-08-08 14:30:00,38.25,38.26,38.24,38.25,314560.0,38.25,38.26,38.24,38.25,314560.0
2016-08-08 14:40:00,38.24,38.26,38.23,38.25,396720.0,38.24,38.26,38.23,38.25,396720.0
2016-08-08 14:50:00,38.25,38.26,38.24,38.24,283980.0,38.25,38.26,38.24,38.24,283980.0
2016-08-08 15:00:00,38.25,38.25,38.23,38.25,448260.0,38.25,38.25,38.23,38.25,448260.0
2016-08-08 15:10:00,38.25,38.25,38.23,38.24,327640.0,38.25,38.25,38.23,38.24,327640.0
2016-08-08 15:20:00,38.24,38.25,38.24,38.25,363100.0,38.24,38.25,38.24,38.25,363100.0
2016-08-08 15:30:00,38.25,38.27,38.22,38.23,992120.0,38.25,38.27,38.22,38.23,992120.0
2016-08-08 15:40:00,38.23,38.26,38.22,38.26,674940.0,38.23,38.26,38.22,38.26,674940.0
2016-08-08 15:50:00,38.27,38.33,38.26,38.33,2308580.0,38.27,38.33,38.26,38.33,2308580.0
2016-08-09 09:30:00,38.37,38.49,38.35,38.42,2322160.0,38.37,38.49,38.35,38.42,2322160.0
2016-08-09 09:40:00,38.44,38.54,38.41,38.52,1995580.0,38.44,38.54,38.41,38.52,1995580.0
2016-08-09 09:50:00,38.52,38.59,38.49,38.57,2058280.0,38.52,38.59,38.49,38.57,2058280.0
2016-08-09 10:00:00,38.56,38.57,38.46,38.47,1579540.0,38.56,38.57,38.46,38.47,1579540.0
2016-08-09 10:10:00,38.48,38.59,38.47,38.58,1330320.0,38.48,38.59,38.47,38.58,1330320.0
2016-08-09 10:20:00,38.58,38.61,38.54,38.6,902320.0,38.58,38.61,38.54,38.6,902320.0
2016-08-09 10:30:00,38.58,38.59,38.51,38.53,669480.0,38.58,38.59,38.51,38.53,669480.0
2016-08-09 10:40:00,38.53,38.59,38.53,38.59,592860.0,38.53,38.59,38.53,38.59,592860.0
2016-08-09 10:50:00,38.59,38.6,38.57,38.58,534080.0,38.59,38.6,38.57,38.58,534080.0
2016-08-09 11:00:00,38.57,38.61,38.57,38.6,697040.0,38.57,38.61,38.57,38.6,697040.0
2016-08-09 11:10:00,38.61,38.63,38.6,38.62,593860.0,38.61,38.63,38.6,38.62,593860.0
2016-08-09 11:20:00,38.62,38.63,38.58,38.6,638120.0,38.62,38.63,38.58,38.6,638120.0
2016-08-09 11:30:00,38.6,38.6,38.55,38.55,593320.0,38.6,38.6,38.55,38.55,593320.0
2016-08-09 11:40:00,38.55,38.59,38.55,38.59,273800.0,38.55,38.59,38.55,38.59,273800.0
2016-08-09 11:50:00,38.58,38.59,38.57,38.58,182220.0,38.58,38.59,38.57,38.58,182220.0
2016-08-09 12:00:00,38.58,38.59,38.57,38.59,186000.0,38.58,38.59,38.57,38.59,186000.0
2016-08-09 12:10:00,38.59,38.6,38.56,38.57,321540.0,38.59,38.6,38.56,38.57,321540.0
2016-08-09 12:20:00,38.57,38.57,38.52,38.53,360660.0,38.57,38.57,38.52,38.53,360660.0
2016-08-09 12:30:00,38.52,38.54,38.49,38.52,331340.0,38.52,38.54,38.49,38.52,331340.0
2016-08-09 12:40:00,38.52,38.53,38.49,38.5,328700.0,38.52,38.53,38.49,38.5,328700.0
2016-08-09 12:50:00,38.5,38.52,38.49,38.5,339920.0,38.5,38.52,38.49,38.5,339920.0
2016-08-09 13:00:00,38.5,38.52,38.48,38.48,266700.0,38.5,38.52,38.48,38.48,266700.0
2016-08-09 13:10:00,38.49,38.52,38.48,38.51,305320.0,38.49,38.52,38.48,38.51,305320.0
2016-08-09 13:20:00,38.51,38.51,38.46,38.47,301440.0,38.51,38.51,38.46,38.47,301440.0
2016-08-09 13:30:00,38.48,38.5,38.47,38.47,249900.0,38.48,38.5,38.47,38.47,249900.0
2016-08-09 13:40:00,38.47,38.47,38.43,38.45,565880.0,38.47,38.47,38.43,38.45,565880.0
2016-08-09 13:50:00,38.45,38.47,38.44,38.45,299260.0,38.45,38.47,38.44,38.45,299260.0
2016-08-09 14:00:00,38.45,38.46,38.41,38.43,660620.0,38.45,38.46,38.41,38.43,660620.0
2016-08-09 14:10:00,38.43,38.48,38.41,38.47,828840.0,38.43,38.48,38.41,38.47,828840.0
2016-08-09 14:20:00,38.47,38.48,38.43,38.45,611640.0,38.47,38.48,38.43,38.45,611640.0
2016-08-09 14:30:00,38.44,38.45,38.38,38.39,588240.0,38.44,38.45,38.38,38.39,588240.0
2016-08-09 14:40:00,38.4,38.42,38.38,38.38,278380.0,38.4,38.42,38.38,38.38,278380.0
2016-08-09 14:50:00,38.39,38.43,38.39,38.43,221400.0,38.39,38.43,38.39,38.43,221400.0
2016-08-09 15:00:00,38.43,38.43,38.4,38.43,237760.0,38.43,38.43,38.4,38.43,237760.0
2016-08-09 15:10:00,38.43,38.45,38.42,38.43,885480.0,38.43,38.45,38.42,38.43,885480.0
2016-08-09 15:20:00,38.43,38.44,38.4,38.42,319360.0,38.43,38.44,38.4,38.42,319360.0
2016-08-09 15:30:00,38.41,38.44,38.4,38.43,348900.0,38.41,38.44,38.4,38.43,348900.0
2016-08-09 15:40:00,38.42,38.43,38.39,38.41,550580.0,38.42,38.43,38.39,38.41,550580.0
2016-08-09 15:50:00,38.41,38.43,38.38,38.42,1835320.0,38.41,38.43,38.38,38.42,1835320.0
2016-08-10 09:30:00,38.49,38.53,38.43,38.5,2147600.0,38.49,38.53,38.43,38.5,2147600.0
2016-08-10 09:40:00,38.5,38.57,38.47,38.53,1113580.0,38.5,38.57,38.47,38.53,1113580.0
2016-08-10 09:50:00,38.53,38.61,38.51,38.51,1274080.0,38.53,38.61,38.51,38.51,1274080.0
2016-08-10 10:00:00,38.54,38.57,38.49,38.56,732360.0,38.54,38.57,38.49,38.56,732360.0
2016-08-10 10:10:00,38.56,38.59,38.54,38.54,764540.0,38.56,38.59,38.54,38.54,764540.0
2016-08-10 10:20:00,38.55,38.55,38.44,38.44,1031620.0,38.55,38.55,38.44,38.44,1031620.0
2016-08-10 10:30:00,38.44,38.48,38.41,38.45,1191060.0,38.44,38.48,38.41,38.45,1191060.0
2016-08-10 10:40:00,38.44,38.46,38.42,38.46,827000.0,38.44,38.46,38.42,38.46,827000.0
2016-08-10 10:50:00,38.46,38.49,38.45,38.47,660660.0,38.46,38.49,38.45,38.47,660660.0
2016-08-10 11:00:00,38.47,38.5,38.46,38.47,440440.0,38.47,38.5,38.46,38.47,440440.0
2016-08-10 11:10:00,38.46,38.47,38.35,38.37,1573800.0,38.46,38.47,38.35,38.37,1573800.0
2016-08-10 11:20:00,38.35,38.41,38.34,38.41,727240.0,38.35,38.41,38.34,38.41,727240.0
2016-08-10 11:30:00,38.39,38.4,38.31,38.36,834800.0,38.39,38.4,38.31,38.36,834800.0
2016-08-10 11:40:00,38.37,38.38,38.34,38.35,443760.0,38.37,38.38,38.34,38.35,443760.0
2016-08-10 11:50:00,38.35,38.36,38.34,38.34,262860.0,38.35,38.36,38.34,38.34,262860.0
2016-08-10 12:00:00,38.34,38.39,38.33,38.38,318600.0,38.34,38.39,38.33,38.38,318600.0
2016-08-10 12:10:00,38.38,38.4,38.36,38.37,333960.0,38.38,38.4,38.36,38.37,333960.0
2016-08-10 12:20:00,38.37,38.41,38.37,38.38,206220.0,38.37,38.41,38.37,38.38,206220.0
2016-08-10 12:30:00,38.37,38.38,38.36,38.38,179300.0,38.37,38.38,38.36,38.38,179300.0
2016-08-10 12:40:00,38.38,38.41,38.37,38.4,196760.0,38.38,38.41,38.37,38.4,196760.0
2016-08-10 12:50:00,38.4,38.43,38.4,38.42,277440.0,38.4,38.43,38.4,38.42,277440.0
2016-08-10 13:00:00,38.43,38.44,38.41,38.41,192960.0,38.43,38.44,38.41,38.41,192960.0
2016-08-10 13:10:00,38.41,38.42,38.38,38.38,245080.0,38.41,38.42,38.38,38.38,245080.0
2016-08-10 13:20:00,38.38,38.39,38.36,38.37,403700.0,38.38,38.39,38.36,38.37,403700.0
2016-08-10 13:30:00,38.37,38.39,38.33,38.39,419560.0,38.37,38.39,38.33,38.39,419560.0
2016-08-10 13:40:00,38.39,38.39,38.36,38.36,312440.0,38.39,38.39,38.36,38.36,312440.0
2016-08-10 13:50:00,38.37,38.4,38.36,38.39,602240.0,38.37,38.4,38.36,38.39,602240.0
2016-08-10 14:00:00,38.38,38.42,38.38,38.38,304220.0,38.38,38.42,38.38,38.38,304220.0
2016-08-10 14:10:00,38.37,38.39,38.34,38.34,322000.0,38.37,38.39,38.34,38.34,322000.0
2016-08-10 14:20:00,38.34,38.37,38.33,38.34,400200.0,38.34,38.37,38.33,38.34,400200.0
2016-08-10 14:30:00,38.34,38.37,38.34,38.36,204920.0,38.34,38.37,38.34,38.36,204920.0
2016-08-10 14:40:00,38.35,38.38,38.35,38.38,185140.0,38.35,38.38,38.35,38.38,185140.0
2016-08-10 14:50:00,38.37,38.39,38.36,38.37,159300.0,38.37,38.39,38.36,38.37,159300.0
2016-08-10 15:00:00,38.37,38.4,38.36,38.39,217320.0,38.37,38.4,38.36,38.39,217320.0
2016-08-10 15:10:00,38.4,38.44,38.39,38.43,618720.0,38.4,38.44,38.39,38.43,618720.0
2016-08-10 15:20:00,38.43,38.45,38.41,38.42,450900.0,38.43,38.45,38.41,38.42,450900.0
2016-08-10 15:30:00,38.41,38.44,38.41,38.41,509360.0,38.41,38.44,38.41,38.41,509360.0
2016-08-10 15:40:00,38.41,38.43,38.41,38.42,580700.0,38.41,38.43,38.41,38.42,580700.0
2016-08-10 15:50:00,38.41,38.44,38.4,38.42,1103420.0,38.41,38.44,38.4,38.42,1103420.0
2016-08-11 09:30:00,38.49,38.68,38.48,38.64,3903000.0,38.49,38.68,38.48,38.64,3903000.0
2016-08-11 09:40:00,38.64,38.69,38.54,38.6,1901380.0,38.64,38.69,38.54,38.6,1901380.0
2016-08-11 09:50:00,38.61,38.64,38.54,38.57,1226600.0,38.61,38.64,38.54,38.57,1226600.0
2016-08-11 10:00:00,38.57,38.6,38.5,38.5,950320.0,38.57,38.6,38.5,38.5,950320.0
2016-08-11 10:10:00,38.51,38.58,38.49,38.56,973600.0,38.51,38.58,38.49,38.56,973600.0
2016-08-11 10:20:00,38.56,38.56,38.48,38.48,730420.0,38.56,38.56,38.48,38.48,730420.0
2016-08-11 10:30:00,38.48,38.55,38.48,38.54,889860.0,38.48,38.55,38.48,38.54,889860.0
2016-08-11 10:40:00,38.55,38.61,38.54,38.56,814360.0,38.55,38.61,38.54,38.56,814360.0
2016-08-11 10:50:00,38.56,38.57,38.49,38.52,518800.0,38.56,38.57,38.49,38.52,518800.0
2016-08-11 11:00:00,38.53,38.54,38.49,38.49,391160.0,38.53,38.54,38.49,38.49,391160.0
2016-08-11 11:10:00,38.5,38.5,38.46,38.46,661180.0,38.5,38.5,38.46,38.46,661180.0
2016-08-11 11:20:00,38.46,38.51,38.46,38.49,445440.0,38.46,38.51,38.46,38.49,445440.0
2016-08-11 11:30:00,38.49,38.54,38.49,38.52,555240.0,38.49,38.54,38.49,38.52,555240.0
2016-08-11 11:40:00,38.53,38.56,38.48,38.48,1285020.0,38.53,38.56,38.48,38.48,1285020.0
2016-08-11 11:50:00,38.49,38.51,38.46,38.5,424940.0,38.49,38.51,38.46,38.5,424940.0
2016-08-11 12:00:00,38.51,38.53,38.5,38.53,212940.0,38.51,38.53,38.5,38.53,212940.0
2016-08-11 12:10:00,38.54,38.54,38.48,38.5,702020.0,38.54,38.54,38.48,38.5,702020.0
2016-08-11 12:20:00,38.49,38.51,38.48,38.5,326420.0,38.49,38.51,38.48,38.5,326420.0
2016-08-11 12:30:00,38.5,38.53,38.48,38.52,313740.0,38.5,38.53,38.48,38.52,313740.0
2016-08-11 12:40:00,38.53,38.53,38.5,38.5,430220.0,38.53,38.53,38.5,38.5,430220.0
2016-08-11 12:50:00,38.5,38.52,38.48,38.51,182420.0,38.5,38.52,38.48,38.51,182420.0
2016-08-11 13:00:00,38.51,38.52,38.49,38.52,422540.0,38.51,38.52,38.49,38.52,422540.0
2016-08-11 13:10:00,38.52,38.53,38.51,38.52,325460.0,38.52,38.53,38.51,38.52,325460.0
2016-08-11 13:20:00,38.52,38.53,38.51,38.51,210140.0,38.52,38.53,38.51,38.51,210140.0
2016-08-11 13:30:00,38.52,38.53,38.5,38.51,721220.0,38.52,38.53,38.5,38.51,721220.0
2016-08-11 13:40:00,38.51,38.55,38.5,38.54,202420.0,38.51,38.55,38.5,38.54,202420.0
2016-08-11 13:50:00,38.54,38.55,38.54,38.54,603980.0,38.54,38.55,38.54,38.54,603980.0
2016-08-11 14:00:00,38.55,38.62,38.54,38.58,1030280.0,38.55,38.62,38.54,38.58,1030280.0
2016-08-11 14:10:00,38.58,38.61,38.58,38.58,336100.0,38.58,38.61,38.58,38.58,336100.0
2016-08-11 14:20:00,38.58,38.6,38.56,38.6,236660.0,38.58,38.6,38.56,38.6,236660.0
2016-08-11 14:30:00,38.6,38.6,38.56,38.57,339220.0,38.6,38.6,38.56,38.57,339220.0
2016-08-11 14:40:00,38.56,38.58,38.55,38.56,230100.0,38.56,38.58,38.55,38.56,230100.0
2016-08-11 14:50:00,38.56,38.59,38.53,38.55,623500.0,38.56,38.59,38.53,38.55,623500.0
2016-08-11 15:00:00,38.56,38.58,38.55,38.58,328660.0,38.56,38.58,38.55,38.58,328660.0
2016-08-11 15:10:00,38.57,38.61,38.57,38.6,442120.0,38.57,38.61,38.57,38.6,442120.0
2016-08-11 15:20:00,38.6,38.61,38.57,38.58,591160.0,38.6,38.61,38.57,38.58,591160.0
2016-08-11 15:30:00,38.58,38.62,38.57,38.59,612640.0,38.58,38.62,38.57,38.59,612640.0
2016-08-11 15:40:00,38.59,38.61,38.56,38.56,620120.0,38.59,38.61,38.56,38.56,620120.0
2016-08-11 15:50:00,38.57,38.61,38.56,38.56,1763680.0,38.57,38.61,38.56,38.56,1763680.0
2016-08-12 09:30:00,38.43,38.54,38.42,38.48,2120340.0,38.43,38.54,38.42,38.48,2120340.0
2016-08-12 09:40:00,38.48,38.53,38.46,38.49,945540.0,38.48,38.53,38.46,38.49,945540.0
2016-08-12 09:50:00,38.49,38.52,38.44,38.52,1035300.0,38.49,38.52,38.44,38.52,1035300.0
2016-08-12 10:00:00,38.52,38.54,38.46,38.5,829620.0,38.52,38.54,38.46,38.5,829620.0
2016-08-12 10:10:00,38.52,38.53,38.49,38.51,354280.0,38.52,38.53,38.49,38.51,354280.0
2016-08-12 10:20:00,38.52,38.52,38.49,38.5,267620.0,38.52,38.52,38.49,38.5,267620.0
2016-08-12 10:30:00,38.5,38.52,38.47,38.48,518120.0,38.5,38.52,38.47,38.48,518120.0
2016-08-12 10:40:00,38.48,38.51,38.46,38.49,455720.0,38.48,38.51,38.46,38.49,455720.0
2016-08-12 10:50:00,38.49,38.55,38.48,38.55,553800.0,38.49,38.55,38.48,38.55,553800.0
2016-08-12 11:00:00,38.55,38.61,38.55,38.59,965940.0,38.55,38.61,38.55,38.59,965940.0
2016-08-12 11:10:00,38.59,38.59,38.55,38.57,343860.0,38.59,38.59,38.55,38.57,343860.0
2016-08-12 11:20:00,38.57,38.6,38.57,38.59,305780.0,38.57,38.6,38.57,38.59,305780.0
2016-08-12 11:30:00,38.59,38.59,38.55,38.55,229100.0,38.59,38.59,38.55,38.55,229100.0
2016-08-12 11:40:00,38.55,38.55,38.53,38.54,319420.0,38.55,38.55,38.53,38.54,319420.0
2016-08-12 11:50:00,38.55,38.57,38.55,38.57,258780.0,38.55,38.57,38.55,38.57,258780.0
2016-08-12 12:00:00,38.57,38.58,38.52,38.53,281880.0,38.57,38.58,38.52,38.53,281880.0
2016-08-12 12:10:00,38.53,38.55,38.52,38.53,230820.0,38.53,38.55,38.52,38.53,230820.0
2016-08-12 12:20:00,38.53,38.58,38.52,38.57,342540.0,38.53,38.58,38.52,38.57,342540.0
2016-08-12 12:30:00,38.58,38.59,38.57,38.59,183700.0,38.58,38.59,38.57,38.59,183700.0
2016-08-12 12:40:00,38.59,38.6,38.54,38.56,431820.0,38.59,38.6,38.54,38.56,431820.0
2016-08-12 12:50:00,38.57,38.58,38.57,38.58,132500.0,38.57,38.58,38.57,38.58,132500.0
2016-08-12 13:00:00,38.58,38.58,38.54,38.54,253440.0,38.58,38.58,38.54,38.54,253440.0
2016-08-12 13:10:00,38.55,38.59,38.54,38.59,724040.0,38.55,38.59,38.54,38.59,724040.0
2016-08-12 13:20:00,38.59,38.6,38.58,38.6,247460.0,38.59,38.6,38.58,38.6,247460.0
2016-08-12 13:30:00,38.6,38.61,38.58,38.59,376600.0,38.6,38.61,38.58,38.59,376600.0
2016-08-12 13:40:00,38.59,38.6,38.55,38.55,360220.0,38.59,38.6,38.55,38.55,360220.0
2016-08-12 13:50:00,38.55,38.58,38.53,38.56,546060.0,38.55,38.58,38.53,38.56,546060.0
2016-08-12 14:00:00,38.56,38.57,38.53,38.56,228800.0,38.56,38.57,38.53,38.56,228800.0
2016-08-12 14:10:00,38.57,38.59,38.55,38.55,366460.0,38.57,38.59,38.55,38.55,366460.0
2016-08-12 14:20:00,38.55,38.57,38.54,38.55,429320.0,38.55,38.57,38.54,38.55,429320.0
2016-08-12 14:30:00,38.55,38.56,38.54,38.55,241600.0,38.55,38.56,38.54,38.55,241600.0
2016-08-12 14:40:00,38.56,38.61,38.56,38.61,493160.0,38.56,38.61,38.56,38.61,493160.0
2016-08-12 14:50:00,38.61,38.61,38.58,38.59,377380.0,38.61,38.61,38.58,38.59,377380.0
2016-08-12 15:00:00,38.59,38.59,38.58,38.59,168620.0,38.59,38.59,38.58,38.59,168620.0
2016-08-12 15:10:00,38.58,38.6,38.57,38.58,325440.0,38.58,38.6,38.57,38.58,325440.0
2016-08-12 15:20:00,38.58,38.59,38.57,38.59,190740.0,38.58,38.59,38.57,38.59,190740.0
2016-08-12 15:30:00,38.6,38.64,38.59,38.64,849540.0,38.6,38.64,38.59,38.64,849540.0
2016-08-12 15:40:00,38.64,38.66,38.62,38.62,1035420.0,38.64,38.66,38.62,38.62,1035420.0
2016-08-12 15:50:00,38.62,38.64,38.6,38.63,2126380.0,38.62,38.64,38.6,38.63,2126380.0
2016-08-15 09:30:00,38.61,38.61,38.47,38.49,3634200.0,38.61,38.61,38.47,38.49,3634200.0
2016-08-15 09:40:00,38.49,38.54,38.47,38.54,2429220.0,38.49,38.54,38.47,38.54,2429220.0
2016-08-15 09:50:00,38.55,38.56,38.48,38.49,1467260.0,38.55,38.56,38.48,38.49,1467260.0
2016-08-15 10:00:00,38.5,38.51,38.39,38.42,2308820.0,38.5,38.51,38.39,38.42,2308820.0
2016-08-15 10:10:00,38.42,38.47,38.41,38.41,1487980.0,38.42,38.47,38.41,38.41,1487980.0
2016-08-15 10:20:00,38.42,38.46,38.41,38.43,1282760.0,38.42,38.46,38.41,38.43,1282760.0
2016-08-15 10:30:00,38.43,38.43,38.4,38.4,1182280.0,38.43,38.43,38.4,38.4,1182280.0
2016-08-15 10:40:00,38.39,38.43,38.39,38.42,866600.0,38.39,38.43,38.39,38.42,866600.0
2016-08-15 10:50:00,38.42,38.46,38.42,38.44,1211520.0,38.42,38.46,38.42,38.44,1211520.0
2016-08-15 11:00:00,38.44,38.48,38.44,38.47,514460.0,38.44,38.48,38.44,38.47,514460.0
2016-08-15 11:10:00,38.47,38.47,38.42,38.43,708220.0,38.47,38.47,38.42,38.43,708220.0
2016-08-15 11:20:00,38.43,38.46,38.43,38.45,335560.0,38.43,38.46,38.43,38.45,335560.0
2016-08-15 11:30:00,38.44,38.45,38.43,38.44,416620.0,38.44,38.45,38.43,38.44,416620.0
2016-08-15 11:40:00,38.44,38.45,38.42,38.43,472740.0,38.44,38.45,38.42,38.43,472740.0
2016-08-15 11:50:00,38.42,38.44,38.42,38.44,519080.0,38.42,38.44,38.42,38.44,519080.0
2016-08-15 12:00:00,38.44,38.45,38.43,38.43,387140.0,38.44,38.45,38.43,38.43,387140.0
2016-08-15 12:10:00,38.43,38.45,38.42,38.45,472380.0,38.43,38.45,38.42,38.45,472380.0
2016-08-15 12:20:00,38.45,38.49,38.45,38.48,479560.0,38.45,38.49,38.45,38.48,479560.0
2016-08-15 12:30:00,38.47,38.5,38.47,38.48,395640.0,38.47,38.5,38.47,38.48,395640.0
2016-08-15 12:40:00,38.48,38.49,38.46,38.47,337500.0,38.48,38.49,38.46,38.47,337500.0
2016-08-15 12:50:00,38.47,38.48,38.45,38.48,330320.0,38.47,38.48,38.45,38.48,330320.0
2016-08-15 13:00:00,38.48,38.5,38.48,38.49,225120.0,38.48,38.5,38.48,38.49,225120.0
2016-08-15 13:10:00,38.48,38.49,38.47,38.48,316040.0,38.48,38.49,38.47,38.48,316040.0
2016-08-15 13:20:00,38.48,38.49,38.46,38.47,195080.0,38.48,38.49,38.46,38.47,195080.0
2016-08-15 13:30:00,38.48,38.49,38.47,38.47,240260.0,38.48,38.49,38.47,38.47,240260.0
2016-08-15 13:40:00,38.47,38.49,38.45,38.46,337420.0,38.47,38.49,38.45,38.46,337420.0
2016-08-15 13:50:00,38.45,38.46,38.44,38.44,451280.0,38.45,38.46,38.44,38.44,451280.0
2016-08-15 14:00:00,38.44,38.45,38.42,38.43,478620.0,38.44,38.45,38.42,38.43,478620.0
2016-08-15 14:10:00,38.43,38.45,38.43,38.44,165080.0,38.43,38.45,38.43,38.44,165080.0
2016-08-15 14:20:00,38.44,38.44,38.43,38.43,207880.0,38.44,38.44,38.43,38.43,207880.0
2016-08-15 14:30:00,38.43,38.44,38.42,38.44,316980.0,38.43,38.44,38.42,38.44,316980.0
2016-08-15 14:40:00,38.44,38.45,38.43,38.44,310660.0,38.44,38.45,38.43,38.44,310660.0
2016-08-15 14:50:00,38.45,38.46,38.43,38.43,465720.0,38.45,38.46,38.43,38.43,465720.0
2016-08-15 15:00:00,38.44,38.46,38.44,38.46,187900.0,38.44,38.46,38.44,38.46,187900.0
2016-08-15 15:10:00,38.46,38.46,38.39,38.4,443700.0,38.46,38.46,38.39,38.4,443700.0
2016-08-15 15:20:00,38.41,38.42,38.39,38.42,551900.0,38.41,38.42,38.39,38.42,551900.0
2016-08-15 15:30:00,38.42,38.43,38.41,38.41,452520.0,38.42,38.43,38.41,38.41,452520.0
2016-08-15 15:40:00,38.41,38.42,38.41,38.42,971840.0,38.41,38.42,38.41,38.42,971840.0
2016-08-15 15:50:00,38.42,38.43,38.41,38.42,1419800.0,38.42,38.43,38.41,38.42,1419800.0
2016-08-16 09:30:00,38.43,38.44,38.24,38.29,2110200.0,38.43,38.44,38.24,38.29,2110200.0
2016-08-16 09:40:00,38.29,38.31,38.19,38.23,1394640.0,38.29,38.31,38.19,38.23,1394640.0
2016-08-16 09:50:00,38.22,38.26,38.21,38.22,901480.0,38.22,38.26,38.21,38.22,901480.0
2016-08-16 10:00:00,38.22,38.27,38.21,38.26,798500.0,38.22,38.27,38.21,38.26,798500.0
2016-08-16 10:10:00,38.26,38.3,38.26,38.27,729360.0,38.26,38.3,38.26,38.27,729360.0
2016-08-16 10:20:00,38.27,38.29,38.23,38.24,550840.0,38.27,38.29,38.23,38.24,550840.0
2016-08-16 10:30:00,38.24,38.27,38.22,38.26,311080.0,38.24,38.27,38.22,38.26,311080.0
2016-08-16 10:40:00,38.27,38.31,38.26,38.27,616880.0,38.27,38.31,38.26,38.27,616880.0
2016-08-16 10:50:00,38.26,38.26,38.2,38.23,437640.0,38.26,38.26,38.2,38.23,437640.0
2016-08-16 11:00:00,38.23,38.3,38.23,38.3,310000.0,38.23,38.3,38.23,38.3,310000.0
2016-08-16 11:10:00,38.3,38.33,38.29,38.3,356600.0,38.3,38.33,38.29,38.3,356600.0
2016-08-16 11:20:00,38.31,38.31,38.28,38.3,179520.0,38.31,38.31,38.28,38.3,179520.0
2016-08-16 11:30:00,38.3,38.31,38.26,38.26,587040.0,38.3,38.31,38.26,38.26,587040.0
2016-08-16 11:40:00,38.26,38.31,38.24,38.28,554320.0,38.26,38.31,38.24,38.28,554320.0
2016-08-16 11:50:00,38.28,38.31,38.26,38.3,367600.0,38.28,38.31,38.26,38.3,367600.0
2016-08-16 12:00:00,38.3,38.31,38.28,38.29,152860.0,38.3,38.31,38.28,38.29,152860.0
2016-08-16 12:10:00,38.3,38.31,38.29,38.3,129620.0,38.3,38.31,38.29,38.3,129620.0
2016-08-16 12:20:00,38.29,38.3,38.27,38.28,98400.0,38.29,38.3,38.27,38.28,98400.0
2016-08-16 12:30:00,38.28,38.28,38.27,38.27,128200.0,38.28,38.28,38.27,38.27,128200.0
2016-08-16 12:40:00,38.28,38.31,38.27,38.31,241620.0,38.28,38.31,38.27,38.31,241620.0
2016-08-16 12:50:00,38.3,38.31,38.28,38.3,355540.0,38.3,38.31,38.28,38.3,355540.0
2016-08-16 13:00:00,38.29,38.31,38.28,38.28,201180.0,38.29,38.31,38.28,38.28,201180.0
2016-08-16 13:10:00,38.29,38.29,38.26,38.26,195040.0,38.29,38.29,38.26,38.26,195040.0
2016-08-16 13:20:00,38.25,38.26,38.23,38.26,611300.0,38.25,38.26,38.23,38.26,611300.0
2016-08-16 13:30:00,38.26,38.26,38.23,38.24,245420.0,38.26,38.26,38.23,38.24,245420.0
2016-08-16 13:40:00,38.24,38.28,38.22,38.26,432360.0,38.24,38.28,38.22,38.26,432360.0
2016-08-16 13:50:00,38.27,38.27,38.24,38.26,233380.0,38.27,38.27,38.24,38.26,233380.0
2016-08-16 14:00:00,38.26,38.27,38.25,38.25,858720.0,38.26,38.27,38.25,38.25,858720.0
2016-08-16 14:10:00,38.25,38.26,38.23,38.24,233600.0,38.25,38.26,38.23,38.24,233600.0
2016-08-16 14:20:00,38.24,38.26,38.21,38.24,450220.0,38.24,38.26,38.21,38.24,450220.0
2016-08-16 14:30:00,38.23,38.24,38.21,38.22,465120.0,38.23,38.24,38.21,38.22,465120.0
2016-08-16 14:40:00,38.22,38.24,38.22,38.23,434240.0,38.22,38.24,38.22,38.23,434240.0
2016-08-16 14:50:00,38.23,38.24,38.22,38.24,458440.0,38.23,38.24,38.22,38.24,458440.0
2016-08-16 15:00:00,38.23,38.26,38.21,38.24,441620.0,38.23,38.26,38.21,38.24,441620.0
2016-08-16 15:10:00,38.24,38.25,38.22,38.22,244160.0,38.24,38.25,38.22,38.22,244160.0
2016-08-16 15:20:00,38.23,38.25,38.22,38.24,299380.0,38.23,38.25,38.22,38.24,299380.0
2016-08-16 15:30:00,38.24,38.24,38.2,38.21,876240.0,38.24,38.24,38.2,38.21,876240.0
2016-08-16 15:40:00,38.22,38.25,38.21,38.25,600580.0,38.22,38.25,38.21,38.25,600580.0
2016-08-16 15:50:00,38.25,38.26,38.2,38.2,1824140.0,38.25,38.26,38.2,38.2,1824140.0
2016-08-17 09:30:00,38.22,38.23,37.97,38.03,2409660.0,38.22,38.23,37.97,38.03,2409660.0
2016-08-17 09:40:00,38.04,38.08,38.0,38.07,1261980.0,38.04,38.08,38.0,38.07,1261980.0
2016-08-17 09:50:00,38.07,38.07,38.0,38.01,1379460.0,38.07,38.07,38.0,38.01,1379460.0
2016-08-17 10:00:00,38.02,38.02,37.96,38.0,1327560.0,38.02,38.02,37.96,38.0,1327560.0
2016-08-17 10:10:00,38.0,38.03,38.0,38.02,810660.0,38.0,38.03,38.0,38.02,810660.0
2016-08-17 10:20:00,38.02,38.05,38.01,38.02,463560.0,38.02,38.05,38.01,38.02,463560.0
2016-08-17 10:30:00,38.02,38.05,38.0,38.01,589500.0,38.02,38.05,38.0,38.01,589500.0
2016-08-17 10:40:00,38.0,38.04,37.99,38.01,639840.0,38.0,38.04,37.99,38.01,639840.0
2016-08-17 10:50:00,38.0,38.02,38.0,38.01,534980.0,38.0,38.02,38.0,38.01,534980.0
2016-08-17 11:00:00,38.01,38.04,38.01,38.01,546580.0,38.01,38.04,38.01,38.01,546580.0
2016-08-17 11:10:00,38.01,38.03,37.99,38.03,289620.0,38.01,38.03,37.99,38.03,289620.0
2016-08-17 11:20:00,38.02,38.04,38.0,38.03,1135600.0,38.02,38.04,38.0,38.03,1135600.0
2016-08-17 11:30:00,38.02,38.02,37.98,37.98,480380.0,38.02,38.02,37.98,37.98,480380.0
2016-08-17 11:40:00,37.98,38.0,37.98,37.98,439040.0,37.98,38.0,37.98,37.98,439040.0
2016-08-17 11:50:00,37.99,38.0,37.97,37.97,635400.0,37.99,38.0,37.97,37.97,635400.0
2016-08-17 12:00:00,37.98,38.01,37.97,37.99,343860.0,37.98,38.01,37.97,37.99,343860.0
2016-08-17 12:10:00,37.99,38.03,37.98,38.02,329200.0,37.99,38.03,37.98,38.02,329200.0
2016-08-17 12:20:00,38.02,38.03,38.01,38.03,486340.0,38.02,38.03,38.01,38.03,486340.0
2016-08-17 12:30:00,38.03,38.03,38.02,38.03,381820.0,38.03,38.03,38.02,38.03,381820.0
2016-08-17 12:40:00,38.03,38.14,38.02,38.14,799120.0,38.03,38.14,38.02,38.14,799120.0
2016-08-17 12:50:00,38.14,38.18,38.11,38.16,820660.0,38.14,38.18,38.11,38.16,820660.0
2016-08-17 13:00:00,38.17,38.18,38.12,38.12,585920.0,38.17,38.18,38.12,38.12,585920.0
2016-08-17 13:10:00,38.12,38.16,38.11,38.15,243960.0,38.12,38.16,38.11,38.15,243960.0
2016-08-17 13:20:00,38.14,38.15,38.12,38.15,166380.0,38.14,38.15,38.12,38.15,166380.0
2016-08-17 13:30:00,38.15,38.22,38.14,38.2,540860.0,38.15,38.22,38.14,38.2,540860.0
2016-08-17 13:40:00,38.2,38.24,38.18,38.2,792340.0,38.2,38.24,38.18,38.2,792340.0
2016-08-17 13:50:00,38.2,38.22,38.13,38.14,564180.0,38.2,38.22,38.13,38.14,564180.0
2016-08-17 14:00:00,38.14,38.23,38.08,38.21,663840.0,38.14,38.23,38.08,38.21,663840.0
2016-08-17 14:10:00,38.21,38.26,38.18,38.21,882240.0,38.21,38.26,38.18,38.21,882240.0
2016-08-17 14:20:00,38.22,38.23,38.19,38.22,325160.0,38.22,38.23,38.19,38.22,325160.0
2016-08-17 14:30:00,38.2,38.22,38.18,38.2,405500.0,38.2,38.22,38.18,38.2,405500.0
2016-08-17 14:40:00,38.2,38.22,38.18,38.21,187480.0,38.2,38.22,38.18,38.21,187480.0
2016-08-17 14:50:00,38.22,38.22,38.19,38.2,348780.0,38.22,38.22,38.19,38.2,348780.0
2016-08-17 15:00:00,38.22,38.22,38.18,38.18,196640.0,38.22,38.22,38.18,38.18,196640.0
2016-08-17 15:10:00,38.17,38.18,38.14,38.16,471260.0,38.17,38.18,38.14,38.16,471260.0
2016-08-17 15:20:00,38.15,38.19,38.14,38.18,821120.0,38.15,38.19,38.14,38.18,821120.0
2016-08-17 15:30:00,38.19,38.2,38.17,38.2,311060.0,38.19,38.2,38.17,38.2,311060.0
2016-08-17 15:40:00,38.2,38.24,38.18,38.22,621900.0,38.2,38.24,38.18,38.22,621900.0
2016-08-17 15:50:00,38.22,38.24,38.19,38.23,1425720.0,38.22,38.24,38.19,38.23,1425720.0
2016-08-18 09:30:00,38.15,38.21,38.06,38.08,1684260.0,38.15,38.21,38.06,38.08,1684260.0
2016-08-18 09:40:00,38.08,38.16,38.03,38.16,1332520.0,38.08,38.16,38.03,38.16,1332520.0
2016-08-18 09:50:00,38.15,38.21,38.11,38.19,877100.0,38.15,38.21,38.11,38.19,877100.0
2016-08-18 10:00:00,38.19,38.26,38.16,38.16,959100.0,38.19,38.26,38.16,38.16,959100.0
2016-08-18 10:10:00,38.15,38.2,38.14,38.15,572720.0,38.15,38.2,38.14,38.15,572720.0
2016-08-18 10:20:00,38.15,38.16,38.09,38.16,519900.0,38.15,38.16,38.09,38.16,519900.0
2016-08-18 10:30:00,38.16,38.18,38.13,38.15,346340.0,38.16,38.18,38.13,38.15,346340.0
2016-08-18 10:40:00,38.15,38.17,38.13,38.15,299760.0,38.15,38.17,38.13,38.15,299760.0
2016-08-18 10:50:00,38.17,38.18,38.13,38.17,324520.0,38.17,38.18,38.13,38.17,324520.0
2016-08-18 11:00:00,38.17,38.17,38.12,38.14,364920.0,38.17,38.17,38.12,38.14,364920.0
2016-08-18 11:10:00,38.14,38.16,38.13,38.14,226120.0,38.14,38.16,38.13,38.14,226120.0
2016-08-18 11:20:00,38.14,38.17,38.13,38.17,361120.0,38.14,38.17,38.13,38.17,361120.0
2016-08-18 11:30:00,38.17,38.2,38.17,38.18,575260.0,38.17,38.2,38.17,38.18,575260.0
2016-08-18 11:40:00,38.18,38.2,38.16,38.2,337300.0,38.18,38.2,38.16,38.2,337300.0
2016-08-18 11:50:00,38.19,38.21,38.18,38.2,393480.0,38.19,38.21,38.18,38.2,393480.0
2016-08-18 12:00:00,38.2,38.23,38.2,38.22,267600.0,38.2,38.23,38.2,38.22,267600.0
2016-08-18 12:10:00,38.23,38.26,38.23,38.23,263820.0,38.23,38.26,38.23,38.23,263820.0
2016-08-18 12:20:00,38.23,38.23,38.16,38.17,462620.0,38.23,38.23,38.16,38.17,462620.0
2016-08-18 12:30:00,38.17,38.18,38.08,38.13,558140.0,38.17,38.18,38.08,38.13,558140.0
2016-08-18 12:40:00,38.13,38.16,38.12,38.14,209880.0,38.13,38.16,38.12,38.14,209880.0
2016-08-18 12:50:00,38.15,38.15,38.11,38.12,206880.0,38.15,38.15,38.11,38.12,206880.0
2016-08-18 13:00:00,38.12,38.15,38.12,38.15,165420.0,38.12,38.15,38.12,38.15,165420.0
2016-08-18 13:10:00,38.15,38.16,38.14,38.15,219980.0,38.15,38.16,38.14,38.15,219980.0
2016-08-18 13:20:00,38.15,38.16,38.14,38.16,180700.0,38.15,38.16,38.14,38.16,180700.0
2016-08-18 13:30:00,38.17,38.18,38.15,38.17,317340.0,38.17,38.18,38.15,38.17,317340.0
2016-08-18 13:40:00,38.17,38.2,38.17,38.19,249080.0,38.17,38.2,38.17,38.19,249080.0
2016-08-18 13:50:00,38.19,38.22,38.18,38.22,202580.0,38.19,38.22,38.18,38.22,202580.0
2016-08-18 14:00:00,38.22,38.22,38.18,38.2,267560.0,38.22,38.22,38.18,38.2,267560.0
2016-08-18 14:10:00,38.19,38.21,38.19,38.21,215800.0,38.19,38.21,38.19,38.21,215800.0
2016-08-18 14:20:00,38.2,38.21,38.17,38.19,284200.0,38.2,38.21,38.17,38.19,284200.0
2016-08-18 14:30:00,38.19,38.19,38.16,38.19,194060.0,38.19,38.19,38.16,38.19,194060.0
2016-08-18 14:40:00,38.19,38.21,38.18,38.19,248800.0,38.19,38.21,38.18,38.19,248800.0
2016-08-18 14:50:00,38.19,38.21,38.17,38.19,164120.0,38.19,38.21,38.17,38.19,164120.0
2016-08-18 15:00:00,38.19,38.21,38.19,38.21,222420.0,38.19,38.21,38.19,38.21,222420.0
2016-08-18 15:10:00,38.2,38.22,38.18,38.22,165720.0,38.2,38.22,38.18,38.22,165720.0
2016-08-18 15:20:00,38.21,38.22,38.21,38.21,230840.0,38.21,38.22,38.21,38.21,230840.0
2016-08-18 15:30:00,38.21,38.22,38.16,38.16,315200.0,38.21,38.22,38.16,38.16,315200.0
2016-08-18 15:40:00,38.16,38.19,38.16,38.17,313140.0,38.16,38.19,38.16,38.17,313140.0
2016-08-18 15:50:00,38.17,38.23,38.17,38.21,1355300.0,38.17,38.23,38.17,38.21,1355300.0
2016-08-19 09:30:00,38.13,38.13,37.93,37.94,6355600.0,38.13,38.13,37.93,37.94,6355600.0
2016-08-19 09:40:00,37.94,37.96,37.89,37.89,2463460.0,37.94,37.96,37.89,37.89,2463460.0
2016-08-19 09:50:00,37.89,37.94,37.89,37.93,2059120.0,37.89,37.94,37.89,37.93,2059120.0
2016-08-19 10:00:00,37.94,37.98,37.89,37.89,1431900.0,37.94,37.98,37.89,37.89,1431900.0
2016-08-19 10:10:00,37.89,37.9,37.84,37.89,1316600.0,37.89,37.9,37.84,37.89,1316600.0
2016-08-19 10:20:00,37.88,38.02,37.88,38.01,1532560.0,37.88,38.02,37.88,38.01,1532560.0
2016-08-19 10:30:00,38.0,38.02,37.92,37.96,926200.0,38.0,38.02,37.92,37.96,926200.0
2016-08-19 10:40:00,37.96,38.01,37.95,37.99,599060.0,37.96,38.01,37.95,37.99,599060.0
2016-08-19 10:50:00,37.99,37.99,37.92,37.93,644520.0,37.99,37.99,37.92,37.93,644520.0
2016-08-19 11:00:00,37.93,37.96,37.93,37.94,469560.0,37.93,37.96,37.93,37.94,469560.0
2016-08-19 11:10:00,37.94,37.98,37.93,37.96,883900.0,37.94,37.98,37.93,37.96,883900.0
2016-08-19 11:20:00,37.97,38.0,37.95,37.99,658820.0,37.97,38.0,37.95,37.99,658820.0
2016-08-19 11:30:00,37.97,37.98,37.95,37.95,377120.0,37.97,37.98,37.95,37.95,377120.0
2016-08-19 11:40:00,37.95,37.96,37.93,37.94,443880.0,37.95,37.96,37.93,37.94,443880.0
2016-08-19 11:50:00,37.94,37.96,37.94,37.96,704980.0,37.94,37.96,37.94,37.96,704980.0
2016-08-19 12:00:00,37.96,37.99,37.96,37.97,395620.0,37.96,37.99,37.96,37.97,395620.0
2016-08-19 12:10:00,37.97,37.98,37.95,37.95,344540.0,37.97,37.98,37.95,37.95,344540.0
2016-08-19 12:20:00,37.95,37.96,37.94,37.95,301680.0,37.95,37.96,37.94,37.95,301680.0
2016-08-19 12:30:00,37.94,37.95,37.92,37.93,336760.0,37.94,37.95,37.92,37.93,336760.0
2016-08-19 12:40:00,37.94,37.94,37.9,37.9,331600.0,37.94,37.94,37.9,37.9,331600.0
2016-08-19 12:50:00,37.9,37.91,37.88,37.9,522520.0,37.9,37.91,37.88,37.9,522520.0
2016-08-19 13:00:00,37.89,37.9,37.86,37.88,502620.0,37.89,37.9,37.86,37.88,502620.0
2016-08-19 13:10:00,37.88,37.89,37.85,37.86,516380.0,37.88,37.89,37.85,37.86,516380.0
2016-08-19 13:20:00,37.86,37.88,37.85,37.88,407460.0,37.86,37.88,37.85,37.88,407460.0
2016-08-19 13:30:00,37.88,37.88,37.86,37.88,226400.0,37.88,37.88,37.86,37.88,226400.0
2016-08-19 13:40:00,37.88,37.9,37.87,37.9,241640.0,37.88,37.9,37.87,37.9,241640.0
2016-08-19 13:50:00,37.9,37.9,37.86,37.87,354160.0,37.9,37.9,37.86,37.87,354160.0
2016-08-19 14:00:00,37.87,37.91,37.87,37.9,400720.0,37.87,37.91,37.87,37.9,400720.0
2016-08-19 14:10:00,37.9,37.94,37.9,37.94,277720.0,37.9,37.94,37.9,37.94,277720.0
2016-08-19 14:20:00,37.93,37.94,37.91,37.93,282700.0,37.93,37.94,37.91,37.93,282700.0
2016-08-19 14:30:00,37.92,37.95,37.92,37.93,251500.0,37.92,37.95,37.92,37.93,251500.0
2016-08-19 14:40:00,37.92,37.96,37.92,37.95,365620.0,37.92,37.96,37.92,37.95,365620.0
2016-08-19 14:50:00,37.95,37.97,37.94,37.96,493620.0,37.95,37.97,37.94,37.96,493620.0
2016-08-19 15:00:00,37.96,37.97,37.94,37.95,386120.0,37.96,37.97,37.94,37.95,386120.0
2016-08-19 15:10:00,37.95,37.95,37.93,37.94,380800.0,37.95,37.95,37.93,37.94,380800.0
2016-08-19 15:20:00,37.95,37.95,37.93,37.94,384640.0,37.95,37.95,37.93,37.94,384640.0
2016-08-19 15:30:00,37.95,37.96,37.94,37.94,703820.0,37.95,37.96,37.94,37.94,703820.0
2016-08-19 15:40:00,37.95,37.95,37.89,37.89,899680.0,37.95,37.95,37.89,37.89,899680.0
2016-08-19 15:50:00,37.9,37.9,37.85,37.86,3001700.0,37.9,37.9,37.85,37.86,3001700.0
2016-08-22 09:30:00,37.87,37.88,37.61,37.66,3385540.0,37.87,37.88,37.61,37.66,3385540.0
2016-08-22 09:40:00,37.66,37.78,37.61,37.71,1528980.0,37.66,37.78,37.61,37.71,1528980.0
2016-08-22 09:50:00,37.71,37.78,37.69,37.77,731760.0,37.71,37.78,37.69,37.77,731760.0
2016-08-22 10:00:00,37.77,37.84,37.75,37.77,844380.0,37.77,37.84,37.75,37.77,844380.0
2016-08-22 10:10:00,37.77,37.87,37.74,37.86,864860.0,37.77,37.87,37.74,37.86,864860.0
2016-08-22 10:20:00,37.86,37.9,37.84,37.87,922700.0,37.86,37.9,37.84,37.87,922700.0
2016-08-22 10:30:00,37.88,37.95,37.87,37.91,963900.0,37.88,37.95,37.87,37.91,963900.0
2016-08-22 10:40:00,37.91,37.96,37.89,37.95,595500.0,37.91,37.96,37.89,37.95,595500.0
2016-08-22 10:50:00,37.94,37.95,37.91,37.92,535780.0,37.94,37.95,37.91,37.92,535780.0
2016-08-22 11:00:00,37.92,37.94,37.91,37.92,481180.0,37.92,37.94,37.91,37.92,481180.0
2016-08-22 11:10:00,37.93,37.94,37.88,37.88,469680.0,37.93,37.94,37.88,37.88,469680.0
2016-08-22 11:20:00,37.88,37.89,37.85,37.88,650280.0,37.88,37.89,37.85,37.88,650280.0
2016-08-22 11:30:00,37.88,37.88,37.83,37.83,626980.0,37.88,37.88,37.83,37.83,626980.0
2016-08-22 11:40:00,37.84,37.86,37.83,37.85,202480.0,37.84,37.86,37.83,37.85,202480.0
2016-08-22 11:50:00,37.86,37.87,37.83,37.85,305660.0,37.86,37.87,37.83,37.85,305660.0
2016-08-22 12:00:00,37.84,37.86,37.83,37.83,179400.0,37.84,37.86,37.83,37.83,179400.0
2016-08-22 12:10:00,37.83,37.85,37.81,37.85,232340.0,37.83,37.85,37.81,37.85,232340.0
2016-08-22 12:20:00,37.85,37.93,37.82,37.93,558000.0,37.85,37.93,37.82,37.93,558000.0
2016-08-22 12:30:00,37.93,37.93,37.9,37.9,194740.0,37.93,37.93,37.9,37.9,194740.0
2016-08-22 12:40:00,37.91,37.93,37.89,37.9,258860.0,37.91,37.93,37.89,37.9,258860.0
2016-08-22 12:50:00,37.9,37.9,37.87,37.88,200080.0,37.9,37.9,37.87,37.88,200080.0
2016-08-22 13:00:00,37.89,37.93,37.88,37.93,176640.0,37.89,37.93,37.88,37.93,176640.0
2016-08-22 13:10:00,37.93,37.95,37.92,37.92,241540.0,37.93,37.95,37.92,37.92,241540.0
2016-08-22 13:20:00,37.93,37.93,37.81,37.85,407700.0,37.93,37.93,37.81,37.85,407700.0
2016-08-22 13:30:00,37.85,37.87,37.84,37.84,386540.0,37.85,37.87,37.84,37.84,386540.0
2016-08-22 13:40:00,37.86,37.95,37.85,37.94,374720.0,37.86,37.95,37.85,37.94,374720.0
2016-08-22 13:50:00,37.94,37.95,37.91,37.91,263640.0,37.94,37.95,37.91,37.91,263640.0
2016-08-22 14:00:00,37.92,37.96,37.91,37.94,722200.0,37.92,37.96,37.91,37.94,722200.0
2016-08-22 14:10:00,37.95,37.95,37.92,37.95,206460.0,37.95,37.95,37.92,37.95,206460.0
2016-08-22 14:20:00,37.95,37.96,37.9,37.91,358140.0,37.95,37.96,37.9,37.91,358140.0
2016-08-22 14:30:00,37.9,37.95,37.9,37.95,307640.0,37.9,37.95,37.9,37.95,307640.0
2016-08-22 14:40:00,37.94,37.96,37.93,37.94,446840.0,37.94,37.96,37.93,37.94,446840.0
2016-08-22 14:50:00,37.95,37.97,37.93,37.95,339600.0,37.95,37.97,37.93,37.95,339600.0
2016-08-22 15:00:00,37.95,37.99,37.94,37.98,612740.0,37.95,37.99,37.94,37.98,612740.0
2016-08-22 15:10:00,37.98,37.99,37.94,37.96,366040.0,37.98,37.99,37.94,37.96,366040.0
2016-08-22 15:20:00,37.96,37.99,37.94,37.97,390440.0,37.96,37.99,37.94,37.97,390440.0
2016-08-22 15:30:00,37.97,37.98,37.95,37.96,570720.0,37.97,37.98,37.95,37.96,570720.0
2016-08-22 15:40:00,37.96,37.99,37.95,37.95,793640.0,37.96,37.99,37.95,37.95,793640.0
2016-08-22 15:50:00,37.95,37.98,37.93,37.97,1698940.0,37.95,37.98,37.93,37.97,1698940.0
2016-08-23 09:30:00,38.16,38.18,38.05,38.13,2213400.0,38.16,38.18,38.05,38.13,2213400.0
2016-08-23 09:40:00,38.13,38.15,38.11,38.15,1101320.0,38.13,38.15,38.11,38.15,1101320.0
2016-08-23 09:50:00,38.15,38.24,38.15,38.19,1406320.0,38.15,38.24,38.15,38.19,1406320.0
2016-08-23 10:00:00,38.19,38.23,38.17,38.17,1218340.0,38.19,38.23,38.17,38.17,1218340.0
2016-08-23 10:10:00,38.17,38.21,38.14,38.17,1074020.0,38.17,38.21,38.14,38.17,1074020.0
2016-08-23 10:20:00,38.16,38.19,38.13,38.15,419700.0,38.16,38.19,38.13,38.15,419700.0
2016-08-23 10:30:00,38.15,38.18,38.14,38.16,533840.0,38.15,38.18,38.14,38.16,533840.0
2016-08-23 10:40:00,38.16,38.2,38.16,38.2,520980.0,38.16,38.2,38.16,38.2,520980.0
2016-08-23 10:50:00,38.2,38.2,38.13,38.16,370220.0,38.2,38.2,38.13,38.16,370220.0
2016-08-23 11:00:00,38.17,38.17,38.13,38.13,428300.0,38.17,38.17,38.13,38.13,428300.0
2016-08-23 11:10:00,38.14,38.15,38.11,38.15,466100.0,38.14,38.15,38.11,38.15,466100.0
2016-08-23 11:20:00,38.15,38.18,38.14,38.16,353100.0,38.15,38.18,38.14,38.16,353100.0
2016-08-23 11:30:00,38.17,38.18,38.15,38.18,189000.0,38.17,38.18,38.15,38.18,189000.0
2016-08-23 11:40:00,38.18,38.2,38.16,38.17,282400.0,38.18,38.2,38.16,38.17,282400.0
2016-08-23 11:50:00,38.16,38.19,38.14,38.18,291720.0,38.16,38.19,38.14,38.18,291720.0
2016-08-23 12:00:00,38.18,38.18,38.13,38.14,356280.0,38.18,38.18,38.13,38.14,356280.0
2016-08-23 12:10:00,38.14,38.15,38.12,38.12,305560.0,38.14,38.15,38.12,38.12,305560.0
2016-08-23 12:20:00,38.13,38.15,38.12,38.14,148080.0,38.13,38.15,38.12,38.14,148080.0
2016-08-23 12:30:00,38.15,38.15,38.1,38.13,485560.0,38.15,38.15,38.1,38.13,485560.0
2016-08-23 12:40:00,38.12,38.14,38.12,38.14,147900.0,38.12,38.14,38.12,38.14,147900.0
2016-08-23 12:50:00,38.14,38.14,38.08,38.1,240260.0,38.14,38.14,38.08,38.1,240260.0
2016-08-23 13:00:00,38.1,38.12,38.08,38.09,202500.0,38.1,38.12,38.08,38.09,202500.0
2016-08-23 13:10:00,38.08,38.11,38.08,38.11,211440.0,38.08,38.11,38.08,38.11,211440.0
2016-08-23 13:20:00,38.11,38.15,38.11,38.12,270260.0,38.11,38.15,38.11,38.12,270260.0
2016-08-23 13:30:00,38.12,38.15,38.11,38.13,160000.0,38.12,38.15,38.11,38.13,160000.0
2016-08-23 13:40:00,38.12,38.13,38.09,38.11,145780.0,38.12,38.13,38.09,38.11,145780.0
2016-08-23 13:50:00,38.12,38.13,38.11,38.12,188760.0,38.12,38.13,38.11,38.12,188760.0
2016-08-23 14:00:00,38.12,38.12,38.09,38.1,243100.0,38.12,38.12,38.09,38.1,243100.0
2016-08-23 14:10:00,38.11,38.15,38.11,38.13,157220.0,38.11,38.15,38.11,38.13,157220.0
2016-08-23 14:20:00,38.13,38.2,38.13,38.2,421760.0,38.13,38.2,38.13,38.2,421760.0
2016-08-23 14:30:00,38.19,38.2,38.16,38.16,261500.0,38.19,38.2,38.16,38.16,261500.0
2016-08-23 14:40:00,38.16,38.18,38.14,38.17,271580.0,38.16,38.18,38.14,38.17,271580.0
2016-08-23 14:50:00,38.16,38.19,38.15,38.16,171920.0,38.16,38.19,38.15,38.16,171920.0
2016-08-23 15:00:00,38.15,38.17,38.14,38.16,324820.0,38.15,38.17,38.14,38.16,324820.0
2016-08-23 15:10:00,38.16,38.19,38.15,38.15,423820.0,38.16,38.19,38.15,38.15,423820.0
2016-08-23 15:20:00,38.14,38.15,38.13,38.15,233600.0,38.14,38.15,38.13,38.15,233600.0
2016-08-23 15:30:00,38.15,38.15,38.13,38.14,365920.0,38.15,38.15,38.13,38.14,365920.0
2016-08-23 15:40:00,38.14,38.15,38.11,38.12,454480.0,38.14,38.15,38.11,38.12,454480.0
2016-08-23 15:50:00,38.12,38.15,38.09,38.12,1718160.0,38.12,38.15,38.09,38.12,1718160.0
2016-08-24 09:30:00,38.16,38.18,38.06,38.11,1393680.0,38.16,38.18,38.06,38.11,1393680.0
2016-08-24 09:40:00,38.12,38.12,38.05,38.09,526700.0,38.12,38.12,38.05,38.09,526700.0
2016-08-24 09:50:00,38.09,38.09,38.04,38.06,586860.0,38.09,38.09,38.04,38.06,586860.0
2016-08-24 10:00:00,38.06,38.09,38.06,38.06,529080.0,38.06,38.09,38.06,38.06,529080.0
2016-08-24 10:10:00,38.06,38.08,38.02,38.02,510980.0,38.06,38.08,38.02,38.02,510980.0
2016-08-24 10:20:00,38.02,38.04,37.98,38.03,718160.0,38.02,38.04,37.98,38.03,718160.0
2016-08-24 10:30:00,38.03,38.03,37.99,38.0,376520.0,38.03,38.03,37.99,38.0,376520.0
2016-08-24 10:40:00,38.0,38.02,37.96,37.98,484120.0,38.0,38.02,37.96,37.98,484120.0
2016-08-24 10:50:00,37.99,37.99,37.97,37.98,469600.0,37.99,37.99,37.97,37.98,469600.0
2016-08-24 11:00:00,37.98,38.02,37.98,38.0,455140.0,37.98,38.02,37.98,38.0,455140.0
2016-08-24 11:10:00,38.0,38.05,38.0,38.03,439440.0,38.0,38.05,38.0,38.03,439440.0
2016-08-24 11:20:00,38.02,38.04,38.0,38.04,402800.0,38.02,38.04,38.0,38.04,402800.0
2016-08-24 11:30:00,38.04,38.04,37.99,38.02,350200.0,38.04,38.04,37.99,38.02,350200.0
2016-08-24 11:40:00,38.01,38.02,37.98,38.01,319040.0,38.01,38.02,37.98,38.01,319040.0
2016-08-24 11:50:00,38.01,38.01,37.95,37.98,461940.0,38.01,38.01,37.95,37.98,461940.0
2016-08-24 12:00:00,37.98,38.0,37.97,38.0,358140.0,37.98,38.0,37.97,38.0,358140.0
2016-08-24 12:10:00,38.01,38.03,37.94,37.95,617380.0,38.01,38.03,37.94,37.95,617380.0
2016-08-24 12:20:00,37.95,37.96,37.94,37.94,123800.0,37.95,37.96,37.94,37.94,123800.0
2016-08-24 12:30:00,37.94,37.99,37.93,37.97,317480.0,37.94,37.99,37.93,37.97,317480.0
2016-08-24 12:40:00,37.97,38.02,37.96,38.0,316960.0,37.97,38.02,37.96,38.0,316960.0
2016-08-24 12:50:00,37.99,38.03,37.99,38.0,518120.0,37.99,38.03,37.99,38.0,518120.0
2016-08-24 13:00:00,38.01,38.01,37.97,38.0,162820.0,38.01,38.01,37.97,38.0,162820.0
2016-08-24 13:10:00,37.99,38.0,37.95,37.95,227440.0,37.99,38.0,37.95,37.95,227440.0
2016-08-24 13:20:00,37.96,37.97,37.95,37.95,232960.0,37.96,37.97,37.95,37.95,232960.0
2016-08-24 13:30:00,37.95,37.99,37.95,37.96,221260.0,37.95,37.99,37.95,37.96,221260.0
2016-08-24 13:40:00,37.96,38.01,37.96,37.98,410700.0,37.96,38.01,37.96,37.98,410700.0
2016-08-24 13:50:00,37.98,38.01,37.96,37.99,266800.0,37.98,38.01,37.96,37.99,266800.0
2016-08-24 14:00:00,37.99,38.0,37.91,37.97,684660.0,37.99,38.0,37.91,37.97,684660.0
2016-08-24 14:10:00,37.96,37.96,37.91,37.92,857160.0,37.96,37.96,37.91,37.92,857160.0
2016-08-24 14:20:00,37.93,37.93,37.9,37.91,453980.0,37.93,37.93,37.9,37.91,453980.0
2016-08-24 14:30:00,37.92,37.94,37.89,37.93,587160.0,37.92,37.94,37.89,37.93,587160.0
2016-08-24 14:40:00,37.93,37.96,37.91,37.91,368040.0,37.93,37.96,37.91,37.91,368040.0
2016-08-24 14:50:00,37.91,37.97,37.91,37.97,361760.0,37.91,37.97,37.91,37.97,361760.0
2016-08-24 15:00:00,37.96,37.97,37.9,37.9,421860.0,37.96,37.97,37.9,37.9,421860.0
2016-08-24 15:10:00,37.91,37.93,37.87,37.88,1265840.0,37.91,37.93,37.87,37.88,1265840.0
2016-08-24 15:20:00,37.88,37.89,37.85,37.87,790400.0,37.88,37.89,37.85,37.87,790400.0
2016-08-24 15:30:00,37.88,37.9,37.79,37.8,1080040.0,37.88,37.9,37.79,37.8,1080040.0
2016-08-24 15:40:00,37.8,37.82,37.77,37.78,1736400.0,37.8,37.82,37.77,37.78,1736400.0
2016-08-24 15:50:00,37.78,37.88,37.77,37.88,3188980.0,37.78,37.88,37.77,37.88,3188980.0
2016-08-25 09:30:00,37.8,37.85,37.76,37.83,1523380.0,37.8,37.85,37.76,37.83,1523380.0
2016-08-25 09:40:00,37.83,37.84,37.78,37.81,877960.0,37.83,37.84,37.78,37.81,877960.0
2016-08-25 09:50:00,37.82,37.83,37.74,37.76,1005540.0,37.82,37.83,37.74,37.76,1005540.0
2016-08-25 10:00:00,37.78,37.84,37.74,37.8,757380.0,37.78,37.84,37.74,37.8,757380.0
2016-08-25 10:10:00,37.81,37.82,37.78,37.8,389900.0,37.81,37.82,37.78,37.8,389900.0
2016-08-25 10:20:00,37.79,37.88,37.79,37.84,713980.0,37.79,37.88,37.79,37.84,713980.0
2016-08-25 10:30:00,37.84,37.86,37.8,37.8,571700.0,37.84,37.86,37.8,37.8,571700.0
2016-08-25 10:40:00,37.79,37.87,37.78,37.86,623580.0,37.79,37.87,37.78,37.86,623580.0
2016-08-25 10:50:00,37.87,37.88,37.83,37.86,593500.0,37.87,37.88,37.83,37.86,593500.0
2016-08-25 11:00:00,37.86,37.89,37.86,37.88,484400.0,37.86,37.89,37.86,37.88,484400.0
2016-08-25 11:10:00,37.88,37.95,37.87,37.93,540600.0,37.88,37.95,37.87,37.93,540600.0
2016-08-25 11:20:00,37.93,37.94,37.89,37.91,200060.0,37.93,37.94,37.89,37.91,200060.0
2016-08-25 11:30:00,37.91,37.94,37.9,37.9,327980.0,37.91,37.94,37.9,37.9,327980.0
2016-08-25 11:40:00,37.91,37.93,37.89,37.93,367680.0,37.91,37.93,37.89,37.93,367680.0
2016-08-25 11:50:00,37.92,37.94,37.89,37.91,245880.0,37.92,37.94,37.89,37.91,245880.0
2016-08-25 12:00:00,37.91,37.91,37.88,37.9,217300.0,37.91,37.91,37.88,37.9,217300.0
2016-08-25 12:10:00,37.89,37.92,37.88,37.9,252120.0,37.89,37.92,37.88,37.9,252120.0
2016-08-25 12:20:00,37.9,37.93,37.88,37.91,281360.0,37.9,37.93,37.88,37.91,281360.0
2016-08-25 12:30:00,37.92,37.97,37.91,37.94,429380.0,37.92,37.97,37.91,37.94,429380.0
2016-08-25 12:40:00,37.93,37.95,37.93,37.94,180000.0,37.93,37.95,37.93,37.94,180000.0
2016-08-25 12:50:00,37.94,37.94,37.91,37.92,205520.0,37.94,37.94,37.91,37.92,205520.0
2016-08-25 13:00:00,37.91,37.93,37.89,37.9,190820.0,37.91,37.93,37.89,37.9,190820.0
2016-08-25 13:10:00,37.89,37.9,37.88,37.9,454000.0,37.89,37.9,37.88,37.9,454000.0
2016-08-25 13:20:00,37.89,37.94,37.89,37.94,290640.0,37.89,37.94,37.89,37.94,290640.0
2016-08-25 13:30:00,37.94,37.94,37.88,37.88,282000.0,37.94,37.94,37.88,37.88,282000.0
2016-08-25 13:40:00,37.88,37.91,37.85,37.9,578220.0,37.88,37.91,37.85,37.9,578220.0
2016-08-25 13:50:00,37.89,37.92,37.88,37.92,238400.0,37.89,37.92,37.88,37.92,238400.0
2016-08-25 14:00:00,37.92,37.93,37.87,37.89,424700.0,37.92,37.93,37.87,37.89,424700.0
2016-08-25 14:10:00,37.9,37.94,37.88,37.92,393800.0,37.9,37.94,37.88,37.92,393800.0
2016-08-25 14:20:00,37.93,37.96,37.9,37.95,454440.0,37.93,37.96,37.9,37.95,454440.0
2016-08-25 14:30:00,37.95,37.96,37.92,37.93,370140.0,37.95,37.96,37.92,37.93,370140.0
2016-08-25 14:40:00,37.93,38.01,37.93,38.0,823740.0,37.93,38.01,37.93,38.0,823740.0
2016-08-25 14:50:00,37.99,38.01,37.95,37.96,482400.0,37.99,38.01,37.95,37.96,482400.0
2016-08-25 15:00:00,37.97,37.98,37.94,37.96,344520.0,37.97,37.98,37.94,37.96,344520.0
2016-08-25 15:10:00,37.96,37.98,37.93,37.98,437380.0,37.96,37.98,37.93,37.98,437380.0
2016-08-25 15:20:00,37.98,38.03,37.97,38.01,850400.0,37.98,38.03,37.97,38.01,850400.0
2016-08-25 15:30:00,38.01,38.03,37.99,38.02,402800.0,38.01,38.03,37.99,38.02,402800.0
2016-08-25 15:40:00,38.01,38.02,37.99,38.0,957860.0,38.01,38.02,37.99,38.0,957860.0
2016-08-25 15:50:00,37.99,38.01,37.94,37.97,2415300.0,37.99,38.01,37.94,37.97,2415300.0
2016-08-26 09:30:00,38.01,38.17,37.99,38.15,1897060.0,38.01,38.17,37.99,38.15,1897060.0
2016-08-26 09:40:00,38.14,38.24,38.14,38.19,2001380.0,38.14,38.24,38.14,38.19,2001380.0
2016-08-26 09:50:00,38.18,38.2,38.1,38.13,998200.0,38.18,38.2,38.1,38.13,998200.0
2016-08-26 10:00:00,38.11,38.25,38.02,38.22,2593080.0,38.11,38.25,38.02,38.22,2593080.0
2016-08-26 10:10:00,38.23,38.42,38.21,38.35,2987120.0,38.23,38.42,38.21,38.35,2987120.0
2016-08-26 10:20:00,38.35,38.41,38.32,38.34,1422440.0,38.35,38.41,38.32,38.34,1422440.0
2016-08-26 10:30:00,38.35,38.4,38.32,38.4,929620.0,38.35,38.4,38.32,38.4,929620.0
2016-08-26 10:40:00,38.39,38.39,38.32,38.34,530320.0,38.39,38.39,38.32,38.34,530320.0
2016-08-26 10:50:00,38.34,38.4,38.3,38.39,722180.0,38.34,38.4,38.3,38.39,722180.0
2016-08-26 11:00:00,38.39,38.4,38.35,38.37,699680.0,38.39,38.4,38.35,38.37,699680.0
2016-08-26 11:10:00,38.36,38.41,38.35,38.39,879300.0,38.36,38.41,38.35,38.39,879300.0
2016-08-26 11:20:00,38.39,38.42,38.39,38.42,894680.0,38.39,38.42,38.39,38.42,894680.0
2016-08-26 11:30:00,38.42,38.43,38.37,38.38,933200.0,38.42,38.43,38.37,38.38,933200.0
2016-08-26 11:40:00,38.37,38.39,38.3,38.32,929620.0,38.37,38.39,38.3,38.32,929620.0
2016-08-26 11:50:00,38.3,38.3,38.22,38.27,1080940.0,38.3,38.3,38.22,38.27,1080940.0
2016-08-26 12:00:00,38.27,38.28,38.12,38.19,1518300.0,38.27,38.28,38.12,38.19,1518300.0
2016-08-26 12:10:00,38.19,38.2,38.15,38.18,783680.0,38.19,38.2,38.15,38.18,783680.0
2016-08-26 12:20:00,38.18,38.19,38.13,38.15,662720.0,38.18,38.19,38.13,38.15,662720.0
2016-08-26 12:30:00,38.15,38.18,38.1,38.17,511980.0,38.15,38.18,38.1,38.17,511980.0
2016-08-26 12:40:00,38.17,38.2,38.16,38.19,540920.0,38.17,38.2,38.16,38.19,540920.0
2016-08-26 12:50:00,38.2,38.22,38.16,38.21,684240.0,38.2,38.22,38.16,38.21,684240.0
2016-08-26 13:00:00,38.21,38.25,38.19,38.19,423400.0,38.21,38.25,38.19,38.19,423400.0
2016-08-26 13:10:00,38.2,38.22,38.18,38.18,259580.0,38.2,38.22,38.18,38.18,259580.0
2016-08-26 13:20:00,38.18,38.22,38.18,38.22,255920.0,38.18,38.22,38.18,38.22,255920.0
2016-08-26 13:30:00,38.22,38.24,38.19,38.2,208740.0,38.22,38.24,38.19,38.2,208740.0
2016-08-26 13:40:00,38.2,38.21,38.17,38.19,401280.0,38.2,38.21,38.17,38.19,401280.0
2016-08-26 13:50:00,38.19,38.22,38.18,38.22,455600.0,38.19,38.22,38.18,38.22,455600.0
2016-08-26 14:00:00,38.21,38.22,38.17,38.19,421420.0,38.21,38.22,38.17,38.19,421420.0
2016-08-26 14:10:00,38.2,38.24,38.2,38.21,950960.0,38.2,38.24,38.2,38.21,950960.0
2016-08-26 14:20:00,38.22,38.23,38.18,38.21,459900.0,38.22,38.23,38.18,38.21,459900.0
2016-08-26 14:30:00,38.2,38.26,38.17,38.22,823960.0,38.2,38.26,38.17,38.22,823960.0
2016-08-26 14:40:00,38.23,38.25,38.18,38.2,510960.0,38.23,38.25,38.18,38.2,510960.0
2016-08-26 14:50:00,38.2,38.27,38.2,38.27,592540.0,38.2,38.27,38.2,38.27,592540.0
2016-08-26 15:00:00,38.27,38.29,38.24,38.29,527820.0,38.27,38.29,38.24,38.29,527820.0
2016-08-26 15:10:00,38.29,38.36,38.27,38.33,790300.0,38.29,38.36,38.27,38.33,790300.0
2016-08-26 15:20:00,38.34,38.38,38.31,38.37,758740.0,38.34,38.38,38.31,38.37,758740.0
2016-08-26 15:30:00,38.37,38.44,38.37,38.41,1251260.0,38.37,38.44,38.37,38.41,1251260.0
2016-08-26 15:40:00,38.42,38.5,38.42,38.49,2052340.0,38.42,38.5,38.42,38.49,2052340.0
2016-08-26 15:50:00,38.49,38.5,38.45,38.45,3937820.0,38.49,38.5,38.45,38.45,3937820.0
2016-08-29 09:30:00,38.44,38.58,38.43,38.58,3902560.0,38.44,38.58,38.43,38.58,3902560.0
2016-08-29 09:40:00,38.57,38.63,38.51,38.56,1851120.0,38.57,38.63,38.51,38.56,1851120.0
2016-08-29 09:50:00,38.56,38.64,38.53,38.6,1275580.0,38.56,38.64,38.53,38.6,1275580.0
2016-08-29 10:00:00,38.6,38.71,38.59,38.68,2139360.0,38.6,38.71,38.59,38.68,2139360.0
2016-08-29 10:10:00,38.67,38.7,38.6,38.63,1113620.0,38.67,38.7,38.6,38.63,1113620.0
2016-08-29 10:20:00,38.62,38.66,38.59,38.62,1101860.0,38.62,38.66,38.59,38.62,1101860.0
2016-08-29 10:30:00,38.62,38.66,38.56,38.58,726720.0,38.62,38.66,38.56,38.58,726720.0
2016-08-29 10:40:00,38.59,38.61,38.57,38.58,536480.0,38.59,38.61,38.57,38.58,536480.0
2016-08-29 10:50:00,38.59,38.6,38.57,38.57,461220.0,38.59,38.6,38.57,38.57,461220.0
2016-08-29 11:00:00,38.58,38.6,38.56,38.56,473620.0,38.58,38.6,38.56,38.56,473620.0
2016-08-29 11:10:00,38.57,38.6,38.56,38.57,390120.0,38.57,38.6,38.56,38.57,390120.0
2016-08-29 11:20:00,38.57,38.61,38.57,38.59,550460.0,38.57,38.61,38.57,38.59,550460.0
2016-08-29 11:30:00,38.59,38.62,38.58,38.62,589100.0,38.59,38.62,38.58,38.62,589100.0
2016-08-29 11:40:00,38.62,38.69,38.61,38.67,966900.0,38.62,38.69,38.61,38.67,966900.0
2016-08-29 11:50:00,38.67,38.69,38.65,38.67,459100.0,38.67,38.69,38.65,38.67,459100.0
2016-08-29 12:00:00,38.67,38.7,38.65,38.69,501560.0,38.67,38.7,38.65,38.69,501560.0
2016-08-29 12:10:00,38.69,38.71,38.68,38.7,732040.0,38.69,38.71,38.68,38.7,732040.0
2016-08-29 12:20:00,38.69,38.7,38.63,38.65,462280.0,38.69,38.7,38.63,38.65,462280.0
2016-08-29 12:30:00,38.65,38.67,38.64,38.66,436340.0,38.65,38.67,38.64,38.66,436340.0
2016-08-29 12:40:00,38.66,38.67,38.63,38.65,439860.0,38.66,38.67,38.63,38.65,439860.0
2016-08-29 12:50:00,38.65,38.68,38.65,38.68,599220.0,38.65,38.68,38.65,38.68,599220.0
2016-08-29 13:00:00,38.68,38.7,38.66,38.68,303260.0,38.68,38.7,38.66,38.68,303260.0
2016-08-29 13:10:00,38.68,38.7,38.68,38.7,261880.0,38.68,38.7,38.68,38.7,261880.0
2016-08-29 13:20:00,38.7,38.71,38.69,38.69,574860.0,38.7,38.71,38.69,38.69,574860.0
2016-08-29 13:30:00,38.71,38.74,38.7,38.74,505260.0,38.71,38.74,38.7,38.74,505260.0
2016-08-29 13:40:00,38.74,38.75,38.71,38.72,492400.0,38.74,38.75,38.71,38.72,492400.0
2016-08-29 13:50:00,38.72,38.73,38.68,38.72,528860.0,38.72,38.73,38.68,38.72,528860.0
2016-08-29 14:00:00,38.71,38.75,38.71,38.73,320180.0,38.71,38.75,38.71,38.73,320180.0
2016-08-29 14:10:00,38.73,38.74,38.7,38.71,260320.0,38.73,38.74,38.7,38.71,260320.0
2016-08-29 14:20:00,38.71,38.72,38.69,38.69,323920.0,38.71,38.72,38.69,38.69,323920.0
2016-08-29 14:30:00,38.69,38.72,38.67,38.7,567500.0,38.69,38.72,38.67,38.7,567500.0
2016-08-29 14:40:00,38.71,38.72,38.68,38.69,320060.0,38.71,38.72,38.68,38.69,320060.0
2016-08-29 14:50:00,38.69,38.73,38.69,38.72,383960.0,38.69,38.73,38.69,38.72,383960.0
2016-08-29 15:00:00,38.72,38.73,38.69,38.71,429280.0,38.72,38.73,38.69,38.71,429280.0
2016-08-29 15:10:00,38.71,38.71,38.67,38.69,506920.0,38.71,38.71,38.67,38.69,506920.0
2016-08-29 15:20:00,38.69,38.7,38.62,38.64,744680.0,38.69,38.7,38.62,38.64,744680.0
2016-08-29 15:30:00,38.63,38.64,38.6,38.62,755320.0,38.63,38.64,38.6,38.62,755320.0
2016-08-29 15:40:00,38.61,38.62,38.59,38.62,763000.0,38.61,38.62,38.59,38.62,763000.0
2016-08-29 15:50:00,38.62,38.62,38.55,38.56,2592000.0,38.62,38.62,38.55,38.56,2592000.0
2016-08-30 09:30:00,38.55,38.59,38.46,38.55,1738200.0,38.55,38.59,38.46,38.55,1738200.0
2016-08-30 09:40:00,38.55,38.58,38.52,38.55,747780.0,38.55,38.58,38.52,38.55,747780.0
2016-08-30 09:50:00,38.55,38.55,38.49,38.53,669920.0,38.55,38.55,38.49,38.53,669920.0
2016-08-30 10:00:00,38.53,38.53,38.39,38.43,1174000.0,38.53,38.53,38.39,38.43,1174000.0
2016-08-30 10:10:00,38.44,38.44,38.36,38.38,1498780.0,38.44,38.44,38.36,38.38,1498780.0
2016-08-30 10:20:00,38.37,38.4,38.34,38.39,830540.0,38.37,38.4,38.34,38.39,830540.0
2016-08-30 10:30:00,38.39,38.39,38.3,38.35,1253460.0,38.39,38.39,38.3,38.35,1253460.0
2016-08-30 10:40:00,38.35,38.38,38.33,38.37,592520.0,38.35,38.38,38.33,38.37,592520.0
2016-08-30 10:50:00,38.37,38.37,38.31,38.35,569280.0,38.37,38.37,38.31,38.35,569280.0
2016-08-30 11:00:00,38.35,38.39,38.33,38.34,663700.0,38.35,38.39,38.33,38.34,663700.0
2016-08-30 11:10:00,38.35,38.37,38.33,38.34,426820.0,38.35,38.37,38.33,38.34,426820.0
2016-08-30 11:20:00,38.33,38.37,38.32,38.34,661500.0,38.33,38.37,38.32,38.34,661500.0
2016-08-30 11:30:00,38.34,38.35,38.32,38.34,320000.0,38.34,38.35,38.32,38.34,320000.0
2016-08-30 11:40:00,38.35,38.35,38.32,38.33,319020.0,38.35,38.35,38.32,38.33,319020.0
2016-08-30 11:50:00,38.32,38.34,38.32,38.32,353000.0,38.32,38.34,38.32,38.32,353000.0
2016-08-30 12:00:00,38.33,38.38,38.32,38.38,647580.0,38.33,38.38,38.32,38.38,647580.0
2016-08-30 12:10:00,38.38,38.39,38.36,38.39,331260.0,38.38,38.39,38.36,38.39,331260.0
2016-08-30 12:20:00,38.39,38.41,38.38,38.39,565180.0,38.39,38.41,38.38,38.39,565180.0
2016-08-30 12:30:00,38.4,38.44,38.37,38.43,546220.0,38.4,38.44,38.37,38.43,546220.0
2016-08-30 12:40:00,38.44,38.45,38.39,38.39,440220.0,38.44,38.45,38.39,38.39,440220.0
2016-08-30 12:50:00,38.4,38.42,38.38,38.41,341960.0,38.4,38.42,38.38,38.41,341960.0
2016-08-30 13:00:00,38.4,38.4,38.38,38.39,253720.0,38.4,38.4,38.38,38.39,253720.0
2016-08-30 13:10:00,38.4,38.41,38.39,38.4,150280.0,38.4,38.41,38.39,38.4,150280.0
2016-08-30 13:20:00,38.39,38.42,38.38,38.41,173780.0,38.39,38.42,38.38,38.41,173780.0
2016-08-30 13:30:00,38.41,38.41,38.36,38.36,394520.0,38.41,38.41,38.36,38.36,394520.0
2016-08-30 13:40:00,38.37,38.37,38.34,38.37,155860.0,38.37,38.37,38.34,38.37,155860.0
2016-08-30 13:50:00,38.37,38.37,38.34,38.34,273740.0,38.37,38.37,38.34,38.34,273740.0
2016-08-30 14:00:00,38.35,38.35,38.31,38.34,440200.0,38.35,38.35,38.31,38.34,440200.0
2016-08-30 14:10:00,38.35,38.36,38.3,38.31,727880.0,38.35,38.36,38.3,38.31,727880.0
2016-08-30 14:20:00,38.31,38.35,38.3,38.33,474060.0,38.31,38.35,38.3,38.33,474060.0
2016-08-30 14:30:00,38.34,38.34,38.28,38.29,942060.0,38.34,38.34,38.28,38.29,942060.0
2016-08-30 14:40:00,38.29,38.33,38.29,38.31,278820.0,38.29,38.33,38.29,38.31,278820.0
2016-08-30 14:50:00,38.32,38.34,38.31,38.33,659400.0,38.32,38.34,38.31,38.33,659400.0
2016-08-30 15:00:00,38.34,38.34,38.3,38.33,288080.0,38.34,38.34,38.3,38.33,288080.0
2016-08-30 15:10:00,38.33,38.36,38.32,38.33,473460.0,38.33,38.36,38.32,38.33,473460.0
2016-08-30 15:20:00,38.33,38.39,38.31,38.35,1043140.0,38.33,38.39,38.31,38.35,1043140.0
2016-08-30 15:30:00,38.36,38.36,38.33,38.34,632640.0,38.36,38.36,38.33,38.34,632640.0
2016-08-30 15:40:00,38.34,38.35,38.32,38.33,650760.0,38.34,38.35,38.32,38.33,650760.0
2016-08-30 15:50:00,38.33,38.38,38.31,38.38,1687040.0,38.33,38.38,38.31,38.38,1687040.0
2016-08-31 09:30:00,38.33,38.38,38.27,38.3,1311540.0,38.33,38.38,38.27,38.3,1311540.0
2016-08-31 09:40:00,38.3,38.32,38.23,38.24,1016540.0,38.3,38.32,38.23,38.24,1016540.0
2016-08-31 09:50:00,38.24,38.29,38.22,38.22,975080.0,38.24,38.29,38.22,38.22,975080.0
2016-08-31 10:00:00,38.23,38.29,38.2,38.27,1643620.0,38.23,38.29,38.2,38.27,1643620.0
2016-08-31 10:10:00,38.27,38.3,38.23,38.29,583560.0,38.27,38.3,38.23,38.29,583560.0
2016-08-31 10:20:00,38.28,38.37,38.28,38.36,754180.0,38.28,38.37,38.28,38.36,754180.0
2016-08-31 10:30:00,38.35,38.36,38.29,38.31,706980.0,38.35,38.36,38.29,38.31,706980.0
2016-08-31 10:40:00,38.3,38.33,38.29,38.3,371420.0,38.3,38.33,38.29,38.3,371420.0
2016-08-31 10:50:00,38.3,38.33,38.29,38.3,326260.0,38.3,38.33,38.29,38.3,326260.0
2016-08-31 11:00:00,38.3,38.32,38.26,38.3,579280.0,38.3,38.32,38.26,38.3,579280.0
2016-08-31 11:10:00,38.3,38.32,38.28,38.29,211660.0,38.3,38.32,38.28,38.29,211660.0
2016-08-31 11:20:00,38.3,38.34,38.28,38.29,437780.0,38.3,38.34,38.28,38.29,437780.0
2016-08-31 11:30:00,38.29,38.29,38.27,38.28,354240.0,38.29,38.29,38.27,38.28,354240.0
2016-08-31 11:40:00,38.29,38.33,38.29,38.32,169520.0,38.29,38.33,38.29,38.32,169520.0
2016-08-31 11:50:00,38.32,38.39,38.32,38.37,630260.0,38.32,38.39,38.32,38.37,630260.0
2016-08-31 12:00:00,38.37,38.37,38.3,38.33,465380.0,38.37,38.37,38.3,38.33,465380.0
2016-08-31 12:10:00,38.34,38.34,38.26,38.28,408820.0,38.34,38.34,38.26,38.28,408820.0
2016-08-31 12:20:00,38.27,38.29,38.25,38.25,337220.0,38.27,38.29,38.25,38.25,337220.0
2016-08-31 12:30:00,38.25,38.29,38.23,38.27,404340.0,38.25,38.29,38.23,38.27,404340.0
2016-08-31 12:40:00,38.27,38.29,38.25,38.28,328900.0,38.27,38.29,38.25,38.28,328900.0
2016-08-31 12:50:00,38.27,38.28,38.24,38.26,123740.0,38.27,38.28,38.24,38.26,123740.0
2016-08-31 13:00:00,38.24,38.26,38.22,38.25,230080.0,38.24,38.26,38.22,38.25,230080.0
2016-08-31 13:10:00,38.25,38.29,38.25,38.26,207960.0,38.25,38.29,38.25,38.26,207960.0
2016-08-31 13:20:00,38.26,38.31,38.26,38.29,201000.0,38.26,38.31,38.26,38.29,201000.0
2016-08-31 13:30:00,38.28,38.3,38.27,38.28,95600.0,38.28,38.3,38.27,38.28,95600.0
2016-08-31 13:40:00,38.28,38.31,38.28,38.29,405680.0,38.28,38.31,38.28,38.29,405680.0
2016-08-31 13:50:00,38.29,38.31,38.28,38.3,190720.0,38.29,38.31,38.28,38.3,190720.0
2016-08-31 14:00:00,38.31,38.35,38.29,38.32,247040.0,38.31,38.35,38.29,38.32,247040.0
2016-08-31 14:10:00,38.32,38.37,38.31,38.34,414380.0,38.32,38.37,38.31,38.34,414380.0
2016-08-31 14:20:00,38.33,38.34,38.32,38.32,124760.0,38.33,38.34,38.32,38.32,124760.0
2016-08-31 14:30:00,38.32,38.34,38.31,38.34,138000.0,38.32,38.34,38.31,38.34,138000.0
2016-08-31 14:40:00,38.34,38.35,38.29,38.3,187160.0,38.34,38.35,38.29,38.3,187160.0
2016-08-31 14:50:00,38.3,38.35,38.29,38.34,209660.0,38.3,38.35,38.29,38.34,209660.0
2016-08-31 15:00:00,38.32,38.39,38.3,38.38,478100.0,38.32,38.39,38.3,38.38,478100.0
2016-08-31 15:10:00,38.37,38.41,38.35,38.38,492720.0,38.37,38.41,38.35,38.38,492720.0
2016-08-31 15:20:00,38.38,38.42,38.37,38.4,486160.0,38.38,38.42,38.37,38.4,486160.0
2016-08-31 15:30:00,38.4,38.44,38.38,38.43,895320.0,38.4,38.44,38.38,38.43,895320.0
2016-08-31 15:40:00,38.43,38.45,38.42,38.44,965220.0,38.43,38.45,38.42,38.44,965220.0
2016-08-31 15:50:00,38.44,38.48,38.43,38.46,2759780.0,38.44,38.48,38.43,38.46,2759780.0
2016-09-01 09:30:00,38.55,38.58,38.43,38.45,1818540.0,38.55,38.58,38.43,38.45,1818540.0
2016-09-01 09:40:00,38.45,38.55,38.44,38.51,871700.0,38.45,38.55,38.44,38.51,871700.0
2016-09-01 09:50:00,38.52,38.53,38.41,38.49,814680.0,38.52,38.53,38.41,38.49,814680.0
2016-09-01 10:00:00,38.48,38.56,38.46,38.55,891360.0,38.48,38.56,38.46,38.55,891360.0
2016-09-01 10:10:00,38.55,38.56,38.5,38.53,865880.0,38.55,38.56,38.5,38.53,865880.0
2016-09-01 10:20:00,38.5,38.51,38.45,38.46,629720.0,38.5,38.51,38.45,38.46,629720.0
2016-09-01 10:30:00,38.45,38.46,38.38,38.39,1131660.0,38.45,38.46,38.38,38.39,1131660.0
2016-09-01 10:40:00,38.41,38.45,38.39,38.42,579280.0,38.41,38.45,38.39,38.42,579280.0
2016-09-01 10:50:00,38.41,38.42,38.37,38.41,860900.0,38.41,38.42,38.37,38.41,860900.0
2016-09-01 11:00:00,38.4,38.41,38.34,38.39,613960.0,38.4,38.41,38.34,38.39,613960.0
2016-09-01 11:10:00,38.39,38.43,38.39,38.42,496800.0,38.39,38.43,38.39,38.42,496800.0
2016-09-01 11:20:00,38.42,38.45,38.41,38.43,712760.0,38.42,38.45,38.41,38.43,712760.0
2016-09-01 11:30:00,38.44,38.44,38.4,38.4,447220.0,38.44,38.44,38.4,38.4,447220.0
2016-09-01 11:40:00,38.41,38.42,38.39,38.41,388520.0,38.41,38.42,38.39,38.41,388520.0
2016-09-01 11:50:00,38.4,38.42,38.37,38.4,277940.0,38.4,38.42,38.37,38.4,277940.0
2016-09-01 12:00:00,38.4,38.42,38.39,38.41,155140.0,38.4,38.42,38.39,38.41,155140.0
2016-09-01 12:10:00,38.41,38.47,38.4,38.47,741560.0,38.41,38.47,38.4,38.47,741560.0
2016-09-01 12:20:00,38.47,38.54,38.45,38.51,709200.0,38.47,38.54,38.45,38.51,709200.0
2016-09-01 12:30:00,38.52,38.55,38.5,38.53,909520.0,38.52,38.55,38.5,38.53,909520.0
2016-09-01 12:40:00,38.53,38.54,38.49,38.53,384980.0,38.53,38.54,38.49,38.53,384980.0
2016-09-01 12:50:00,38.52,38.55,38.52,38.53,393320.0,38.52,38.55,38.52,38.53,393320.0
2016-09-01 13:00:00,38.54,38.56,38.52,38.55,397180.0,38.54,38.56,38.52,38.55,397180.0
2016-09-01 13:10:00,38.54,38.56,38.53,38.56,280780.0,38.54,38.56,38.53,38.56,280780.0
2016-09-01 13:20:00,38.56,38.6,38.55,38.56,769320.0,38.56,38.6,38.55,38.56,769320.0
2016-09-01 13:30:00,38.56,38.58,38.55,38.55,194380.0,38.56,38.58,38.55,38.55,194380.0
2016-09-01 13:40:00,38.56,38.57,38.53,38.57,284480.0,38.56,38.57,38.53,38.57,284480.0
2016-09-01 13:50:00,38.57,38.59,38.54,38.55,278820.0,38.57,38.59,38.54,38.55,278820.0
2016-09-01 14:00:00,38.54,38.54,38.5,38.52,400460.0,38.54,38.54,38.5,38.52,400460.0
2016-09-01 14:10:00,38.51,38.55,38.51,38.54,208340.0,38.51,38.55,38.51,38.54,208340.0
2016-09-01 14:20:00,38.54,38.54,38.5,38.51,424880.0,38.54,38.54,38.5,38.51,424880.0
2016-09-01 14:30:00,38.5,38.53,38.49,38.5,382220.0,38.5,38.53,38.49,38.5,382220.0
2016-09-01 14:40:00,38.5,38.55,38.5,38.53,305740.0,38.5,38.55,38.5,38.53,305740.0
2016-09-01 14:50:00,38.53,38.56,38.52,38.54,302960.0,38.53,38.56,38.52,38.54,302960.0
2016-09-01 15:00:00,38.54,38.54,38.43,38.48,661080.0,38.54,38.54,38.43,38.48,661080.0
2016-09-01 15:10:00,38.49,38.52,38.47,38.51,270800.0,38.49,38.52,38.47,38.51,270800.0
2016-09-01 15:20:00,38.52,38.52,38.48,38.51,332020.0,38.52,38.52,38.48,38.51,332020.0
2016-09-01 15:30:00,38.51,38.52,38.48,38.52,358640.0,38.51,38.52,38.48,38.52,358640.0
2016-09-01 15:40:00,38.52,38.54,38.5,38.52,590340.0,38.52,38.54,38.5,38.52,590340.0
2016-09-01 15:50:00,38.52,38.55,38.51,38.53,2048060.0,38.52,38.55,38.51,38.53,2048060.0
2016-09-02 09:30:00,38.72,38.74,38.62,38.7,2955920.0,38.72,38.74,38.62,38.7,2955920.0
2016-09-02 09:40:00,38.71,38.76,38.7,38.73,1898560.0,38.71,38.76,38.7,38.73,1898560.0
2016-09-02 09:50:00,38.74,38.77,38.7,38.72,1879440.0,38.74,38.77,38.7,38.72,1879440.0
2016-09-02 10:00:00,38.72,38.8,38.72,38.77,2168820.0,38.72,38.8,38.72,38.77,2168820.0
2016-09-02 10:10:00,38.77,38.78,38.74,38.76,1512500.0,38.77,38.78,38.74,38.76,1512500.0
2016-09-02 10:20:00,38.77,38.8,38.75,38.79,1611900.0,38.77,38.8,38.75,38.79,1611900.0
2016-09-02 10:30:00,38.79,38.8,38.75,38.75,1110280.0,38.79,38.8,38.75,38.75,1110280.0
2016-09-02 10:40:00,38.75,38.76,38.73,38.73,616860.0,38.75,38.76,38.73,38.73,616860.0
2016-09-02 10:50:00,38.73,38.76,38.71,38.72,478340.0,38.73,38.76,38.71,38.72,478340.0
2016-09-02 11:00:00,38.73,38.78,38.71,38.72,525220.0,38.73,38.78,38.71,38.72,525220.0
2016-09-02 11:10:00,38.72,38.72,38.68,38.72,548660.0,38.72,38.72,38.68,38.72,548660.0
2016-09-02 11:20:00,38.72,38.72,38.67,38.67,541220.0,38.72,38.72,38.67,38.67,541220.0
2016-09-02 11:30:00,38.67,38.73,38.67,38.72,400600.0,38.67,38.73,38.67,38.72,400600.0
2016-09-02 11:40:00,38.72,38.72,38.68,38.7,277260.0,38.72,38.72,38.68,38.7,277260.0
2016-09-02 11:50:00,38.71,38.72,38.68,38.69,145020.0,38.71,38.72,38.68,38.69,145020.0
2016-09-02 12:00:00,38.69,38.69,38.66,38.67,380500.0,38.69,38.69,38.66,38.67,380500.0
2016-09-02 12:10:00,38.67,38.69,38.64,38.66,653600.0,38.67,38.69,38.64,38.66,653600.0
2016-09-02 12:20:00,38.66,38.68,38.63,38.68,348540.0,38.66,38.68,38.63,38.68,348540.0
2016-09-02 12:30:00,38.68,38.69,38.66,38.69,290860.0,38.68,38.69,38.66,38.69,290860.0
2016-09-02 12:40:00,38.68,38.7,38.65,38.66,244040.0,38.68,38.7,38.65,38.66,244040.0
2016-09-02 12:50:00,38.67,38.68,38.66,38.66,211280.0,38.67,38.68,38.66,38.66,211280.0
2016-09-02 13:00:00,38.66,38.66,38.64,38.64,309400.0,38.66,38.66,38.64,38.64,309400.0
2016-09-02 13:10:00,38.64,38.64,38.6,38.61,295960.0,38.64,38.64,38.6,38.61,295960.0
2016-09-02 13:20:00,38.6,38.64,38.59,38.63,363720.0,38.6,38.64,38.59,38.63,363720.0
2016-09-02 13:30:00,38.64,38.64,38.59,38.6,295840.0,38.64,38.64,38.59,38.6,295840.0
2016-09-02 13:40:00,38.61,38.64,38.59,38.62,445420.0,38.61,38.64,38.59,38.62,445420.0
2016-09-02 13:50:00,38.62,38.64,38.62,38.62,273780.0,38.62,38.64,38.62,38.62,273780.0
2016-09-02 14:00:00,38.62,38.66,38.61,38.65,308760.0,38.62,38.66,38.61,38.65,308760.0
2016-09-02 14:10:00,38.66,38.69,38.66,38.68,780780.0,38.66,38.69,38.66,38.68,780780.0
2016-09-02 14:20:00,38.68,38.68,38.65,38.68,315500.0,38.68,38.68,38.65,38.68,315500.0
2016-09-02 14:30:00,38.68,38.68,38.65,38.66,209800.0,38.68,38.68,38.65,38.66,209800.0
2016-09-02 14:40:00,38.66,38.68,38.63,38.64,386280.0,38.66,38.68,38.63,38.64,386280.0
2016-09-02 14:50:00,38.64,38.66,38.63,38.64,235560.0,38.64,38.66,38.63,38.64,235560.0
2016-09-02 15:00:00,38.64,38.67,38.63,38.65,268820.0,38.64,38.67,38.63,38.65,268820.0
2016-09-02 15:10:00,38.65,38.66,38.64,38.65,372900.0,38.65,38.66,38.64,38.65,372900.0
2016-09-02 15:20:00,38.65,38.66,38.63,38.66,423080.0,38.65,38.66,38.63,38.66,423080.0
2016-09-02 15:30:00,38.66,38.68,38.66,38.67,508540.0,38.66,38.68,38.66,38.67,508540.0
2016-09-02 15:40:00,38.67,38.68,38.63,38.64,734740.0,38.67,38.68,38.63,38.64,734740.0
2016-09-02 15:50:00,38.64,38.65,38.61,38.62,2969660.0,38.64,38.65,38.61,38.62,2969660.0
2016-09-06 09:30:00,38.7,38.71,38.51,38.7,4571240.0,38.7,38.71,38.51,38.7,4571240.0
2016-09-06 09:40:00,38.69,38.9,38.69,38.89,3238900.0,38.69,38.9,38.69,38.89,3238900.0
2016-09-06 09:50:00,38.89,38.94,38.86,38.88,2277620.0,38.89,38.94,38.86,38.88,2277620.0
2016-09-06 10:00:00,38.87,39.01,38.86,38.93,3503500.0,38.87,39.01,38.86,38.93,3503500.0
2016-09-06 10:10:00,38.95,38.96,38.92,38.93,1724660.0,38.95,38.96,38.92,38.93,1724660.0
2016-09-06 10:20:00,38.93,38.94,38.88,38.92,1228820.0,38.93,38.94,38.88,38.92,1228820.0
2016-09-06 10:30:00,38.92,38.98,38.92,38.98,1032780.0,38.92,38.98,38.92,38.98,1032780.0
2016-09-06 10:40:00,38.98,39.02,38.95,38.97,1450800.0,38.98,39.02,38.95,38.97,1450800.0
2016-09-06 10:50:00,38.97,39.03,38.97,39.02,1070280.0,38.97,39.03,38.97,39.02,1070280.0
2016-09-06 11:00:00,39.02,39.07,39.02,39.04,920320.0,39.02,39.07,39.02,39.04,920320.0
2016-09-06 11:10:00,39.04,39.08,39.03,39.07,776080.0,39.04,39.08,39.03,39.07,776080.0
2016-09-06 11:20:00,39.06,39.16,39.06,39.11,1274160.0,39.06,39.16,39.06,39.11,1274160.0
2016-09-06 11:30:00,39.12,39.14,39.09,39.14,672980.0,39.12,39.14,39.09,39.14,672980.0
2016-09-06 11:40:00,39.14,39.2,39.13,39.19,1010100.0,39.14,39.2,39.13,39.19,1010100.0
2016-09-06 11:50:00,39.2,39.27,39.18,39.25,1586660.0,39.2,39.27,39.18,39.25,1586660.0
2016-09-06 12:00:00,39.26,39.34,39.25,39.29,1720300.0,39.26,39.34,39.25,39.29,1720300.0
2016-09-06 12:10:00,39.29,39.33,39.26,39.28,1502220.0,39.29,39.33,39.26,39.28,1502220.0
2016-09-06 12:20:00,39.28,39.34,39.26,39.33,656120.0,39.28,39.34,39.26,39.33,656120.0
2016-09-06 12:30:00,39.33,39.38,39.32,39.37,982600.0,39.33,39.38,39.32,39.37,982600.0
2016-09-06 12:40:00,39.36,39.39,39.35,39.37,602840.0,39.36,39.39,39.35,39.37,602840.0
2016-09-06 12:50:00,39.37,39.39,39.29,39.31,1156760.0,39.37,39.39,39.29,39.31,1156760.0
2016-09-06 13:00:00,39.31,39.32,39.28,39.32,934720.0,39.31,39.32,39.28,39.32,934720.0
2016-09-06 13:10:00,39.33,39.39,39.32,39.39,674180.0,39.33,39.39,39.32,39.39,674180.0
2016-09-06 13:20:00,39.39,39.39,39.31,39.31,552660.0,39.39,39.39,39.31,39.31,552660.0
2016-09-06 13:30:00,39.32,39.32,39.24,39.24,1574000.0,39.32,39.32,39.24,39.24,1574000.0
2016-09-06 13:40:00,39.24,39.32,39.24,39.32,831660.0,39.24,39.32,39.24,39.32,831660.0
2016-09-06 13:50:00,39.32,39.33,39.27,39.29,460380.0,39.32,39.33,39.27,39.29,460380.0
2016-09-06 14:00:00,39.29,39.32,39.26,39.27,388680.0,39.29,39.32,39.26,39.27,388680.0
2016-09-06 14:10:00,39.27,39.3,39.25,39.29,493400.0,39.27,39.3,39.25,39.29,493400.0
2016-09-06 14:20:00,39.29,39.36,39.29,39.36,789300.0,39.29,39.36,39.29,39.36,789300.0
2016-09-06 14:30:00,39.35,39.37,39.29,39.31,808720.0,39.35,39.37,39.29,39.31,808720.0
2016-09-06 14:40:00,39.31,39.33,39.29,39.32,617380.0,39.31,39.33,39.29,39.32,617380.0
2016-09-06 14:50:00,39.32,39.37,39.32,39.36,660180.0,39.32,39.37,39.32,39.36,660180.0
2016-09-06 15:00:00,39.36,39.36,39.33,39.34,437680.0,39.36,39.36,39.33,39.34,437680.0
2016-09-06 15:10:00,39.35,39.37,39.3,39.37,775340.0,39.35,39.37,39.3,39.37,775340.0
2016-09-06 15:20:00,39.37,39.47,39.37,39.45,1862820.0,39.37,39.47,39.37,39.45,1862820.0
2016-09-06 15:30:00,39.45,39.45,39.39,39.42,1195400.0,39.45,39.45,39.39,39.42,1195400.0
2016-09-06 15:40:00,39.42,39.45,39.41,39.41,1269060.0,39.42,39.45,39.41,39.41,1269060.0
2016-09-06 15:50:00,39.42,39.47,39.42,39.44,4743220.0,39.42,39.47,39.42,39.44,4743220.0
2016-09-07 09:30:00,39.48,39.54,39.37,39.41,4452240.0,39.48,39.54,39.37,39.41,4452240.0
2016-09-07 09:40:00,39.41,39.47,39.33,39.38,2385860.0,39.41,39.47,39.33,39.38,2385860.0
2016-09-07 09:50:00,39.4,39.4,39.33,39.38,1415180.0,39.4,39.4,39.33,39.38,1415180.0
2016-09-07 10:00:00,39.39,39.46,39.37,39.4,1565140.0,39.39,39.46,39.37,39.4,1565140.0
2016-09-07 10:10:00,39.4,39.46,39.38,39.4,1025440.0,39.4,39.46,39.38,39.4,1025440.0
2016-09-07 10:20:00,39.4,39.44,39.39,39.42,535900.0,39.4,39.44,39.39,39.42,535900.0
2016-09-07 10:30:00,39.42,39.42,39.31,39.37,1473800.0,39.42,39.42,39.31,39.37,1473800.0
2016-09-07 10:40:00,39.37,39.38,39.29,39.3,1333740.0,39.37,39.38,39.29,39.3,1333740.0
2016-09-07 10:50:00,39.31,39.33,39.28,39.28,1082020.0,39.31,39.33,39.28,39.28,1082020.0
2016-09-07 11:00:00,39.27,39.32,39.26,39.28,938880.0,39.27,39.32,39.26,39.28,938880.0
2016-09-07 11:10:00,39.28,39.29,39.22,39.23,2072200.0,39.28,39.29,39.22,39.23,2072200.0
2016-09-07 11:20:00,39.23,39.29,39.22,39.26,804160.0,39.23,39.29,39.22,39.26,804160.0
2016-09-07 11:30:00,39.27,39.3,39.24,39.29,410720.0,39.27,39.3,39.24,39.29,410720.0
2016-09-07 11:40:00,39.29,39.31,39.27,39.29,1227900.0,39.29,39.31,39.27,39.29,1227900.0
2016-09-07 11:50:00,39.31,39.34,39.3,39.33,455540.0,39.31,39.34,39.3,39.33,455540.0
2016-09-07 12:00:00,39.33,39.36,39.31,39.32,468040.0,39.33,39.36,39.31,39.32,468040.0
2016-09-07 12:10:00,39.32,39.34,39.29,39.3,397460.0,39.32,39.34,39.29,39.3,397460.0
2016-09-07 12:20:00,39.3,39.3,39.23,39.25,550940.0,39.3,39.3,39.23,39.25,550940.0
2016-09-07 12:30:00,39.25,39.3,39.24,39.28,191880.0,39.25,39.3,39.24,39.28,191880.0
2016-09-07 12:40:00,39.27,39.3,39.25,39.26,337820.0,39.27,39.3,39.25,39.26,337820.0
2016-09-07 12:50:00,39.26,39.29,39.25,39.27,238180.0,39.26,39.29,39.25,39.27,238180.0
2016-09-07 13:00:00,39.26,39.29,39.26,39.27,236520.0,39.26,39.29,39.26,39.27,236520.0
2016-09-07 13:10:00,39.27,39.28,39.25,39.27,370800.0,39.27,39.28,39.25,39.27,370800.0
2016-09-07 13:20:00,39.27,39.29,39.25,39.29,403860.0,39.27,39.29,39.25,39.29,403860.0
2016-09-07 13:30:00,39.29,39.31,39.27,39.3,255740.0,39.29,39.31,39.27,39.3,255740.0
2016-09-07 13:40:00,39.3,39.31,39.28,39.3,430560.0,39.3,39.31,39.28,39.3,430560.0
2016-09-07 13:50:00,39.3,39.31,39.28,39.29,292120.0,39.3,39.31,39.28,39.29,292120.0
2016-09-07 14:00:00,39.29,39.29,39.25,39.27,199740.0,39.29,39.29,39.25,39.27,199740.0
2016-09-07 14:10:00,39.27,39.31,39.27,39.29,222100.0,39.27,39.31,39.27,39.29,222100.0
2016-09-07 14:20:00,39.3,39.32,39.3,39.32,290560.0,39.3,39.32,39.3,39.32,290560.0
2016-09-07 14:30:00,39.31,39.32,39.26,39.28,456060.0,39.31,39.32,39.26,39.28,456060.0
2016-09-07 14:40:00,39.27,39.31,39.26,39.31,351480.0,39.27,39.31,39.26,39.31,351480.0
2016-09-07 14:50:00,39.3,39.32,39.28,39.29,218760.0,39.3,39.32,39.28,39.29,218760.0
2016-09-07 15:00:00,39.3,39.33,39.28,39.29,324300.0,39.3,39.33,39.28,39.29,324300.0
2016-09-07 15:10:00,39.29,39.34,39.29,39.32,537040.0,39.29,39.34,39.29,39.32,537040.0
2016-09-07 15:20:00,39.33,39.34,39.3,39.31,365100.0,39.33,39.34,39.3,39.31,365100.0
2016-09-07 15:30:00,39.3,39.32,39.3,39.32,387000.0,39.3,39.32,39.3,39.32,387000.0
2016-09-07 15:40:00,39.32,39.32,39.25,39.27,998800.0,39.32,39.32,39.25,39.27,998800.0
2016-09-07 15:50:00,39.27,39.27,39.22,39.23,3812180.0,39.27,39.27,39.22,39.23,3812180.0
2016-09-08 09:30:00,39.2,39.27,39.15,39.21,2886660.0,39.2,39.27,39.15,39.21,2886660.0
2016-09-08 09:40:00,39.2,39.33,39.19,39.3,1806220.0,39.2,39.33,39.19,39.3,1806220.0
2016-09-08 09:50:00,39.29,39.3,39.21,39.24,1215680.0,39.29,39.3,39.21,39.24,1215680.0
2016-09-08 10:00:00,39.25,39.29,39.24,39.27,770460.0,39.25,39.29,39.24,39.27,770460.0
2016-09-08 10:10:00,39.27,39.28,39.22,39.24,629080.0,39.27,39.28,39.22,39.24,629080.0
2016-09-08 10:20:00,39.25,39.25,39.19,39.21,836920.0,39.25,39.25,39.19,39.21,836920.0
2016-09-08 10:30:00,39.21,39.27,39.17,39.24,1447500.0,39.21,39.27,39.17,39.24,1447500.0
2016-09-08 10:40:00,39.25,39.27,39.18,39.2,388720.0,39.25,39.27,39.18,39.2,388720.0
2016-09-08 10:50:00,39.21,39.21,39.18,39.19,544480.0,39.21,39.21,39.18,39.19,544480.0
2016-09-08 11:00:00,39.19,39.22,39.15,39.2,980000.0,39.19,39.22,39.15,39.2,980000.0
2016-09-08 11:10:00,39.2,39.24,39.19,39.21,534880.0,39.2,39.24,39.19,39.21,534880.0
2016-09-08 11:20:00,39.22,39.22,39.18,39.18,245980.0,39.22,39.22,39.18,39.18,245980.0
2016-09-08 11:30:00,39.18,39.2,39.13,39.15,668140.0,39.18,39.2,39.13,39.15,668140.0
2016-09-08 11:40:00,39.14,39.19,39.13,39.16,396640.0,39.14,39.19,39.13,39.16,396640.0
2016-09-08 11:50:00,39.17,39.17,39.14,39.15,346240.0,39.17,39.17,39.14,39.15,346240.0
2016-09-08 12:00:00,39.16,39.18,39.13,39.14,328100.0,39.16,39.18,39.13,39.14,328100.0
2016-09-08 12:10:00,39.15,39.16,39.13,39.14,237360.0,39.15,39.16,39.13,39.14,237360.0
2016-09-08 12:20:00,39.14,39.15,39.11,39.13,480220.0,39.14,39.15,39.11,39.13,480220.0
2016-09-08 12:30:00,39.12,39.14,39.1,39.12,931160.0,39.12,39.14,39.1,39.12,931160.0
2016-09-08 12:40:00,39.13,39.13,39.1,39.12,326580.0,39.13,39.13,39.1,39.12,326580.0
2016-09-08 12:50:00,39.12,39.13,39.11,39.12,413600.0,39.12,39.13,39.11,39.12,413600.0
2016-09-08 13:00:00,39.12,39.14,39.11,39.13,225740.0,39.12,39.14,39.11,39.13,225740.0
2016-09-08 13:10:00,39.13,39.14,39.12,39.14,315600.0,39.13,39.14,39.12,39.14,315600.0
2016-09-08 13:20:00,39.14,39.14,39.1,39.1,249560.0,39.14,39.14,39.1,39.1,249560.0
2016-09-08 13:30:00,39.1,39.12,39.07,39.11,739120.0,39.1,39.12,39.07,39.11,739120.0
2016-09-08 13:40:00,39.11,39.14,39.08,39.1,369440.0,39.11,39.14,39.08,39.1,369440.0
2016-09-08 13:50:00,39.1,39.13,39.08,39.12,445140.0,39.1,39.13,39.08,39.12,445140.0
2016-09-08 14:00:00,39.12,39.15,39.1,39.14,331820.0,39.12,39.15,39.1,39.14,331820.0
2016-09-08 14:10:00,39.14,39.18,39.13,39.18,359400.0,39.14,39.18,39.13,39.18,359400.0
2016-09-08 14:20:00,39.18,39.21,39.15,39.16,868380.0,39.18,39.21,39.15,39.16,868380.0
2016-09-08 14:30:00,39.16,39.21,39.15,39.18,395160.0,39.16,39.21,39.15,39.18,395160.0
2016-09-08 14:40:00,39.18,39.24,39.18,39.21,516460.0,39.18,39.24,39.18,39.21,516460.0
2016-09-08 14:50:00,39.21,39.22,39.19,39.22,325060.0,39.21,39.22,39.19,39.22,325060.0
2016-09-08 15:00:00,39.21,39.21,39.17,39.17,408140.0,39.21,39.21,39.17,39.17,408140.0
2016-09-08 15:10:00,39.17,39.21,39.17,39.19,617700.0,39.17,39.21,39.17,39.19,617700.0
2016-09-08 15:20:00,39.18,39.2,39.18,39.2,198300.0,39.18,39.2,39.18,39.2,198300.0
2016-09-08 15:30:00,39.19,39.21,39.18,39.2,216500.0,39.19,39.21,39.18,39.2,216500.0
2016-09-08 15:40:00,39.19,39.21,39.16,39.19,735720.0,39.19,39.21,39.16,39.19,735720.0
2016-09-08 15:50:00,39.19,39.21,39.15,39.21,1880720.0,39.19,39.21,39.15,39.21,1880720.0
2016-09-09 09:30:00,38.97,39.05,38.95,39.03,2353680.0,38.97,39.05,38.95,39.03,2353680.0
2016-09-09 09:40:00,39.02,39.02,38.95,38.96,1112220.0,39.02,39.02,38.95,38.96,1112220.0
2016-09-09 09:50:00,38.95,38.97,38.91,38.94,1568800.0,38.95,38.97,38.91,38.94,1568800.0
2016-09-09 10:00:00,38.93,38.94,38.89,38.9,1358360.0,38.93,38.94,38.89,38.9,1358360.0
2016-09-09 10:10:00,38.9,38.98,38.89,38.93,1358140.0,38.9,38.98,38.89,38.93,1358140.0
2016-09-09 10:20:00,38.93,38.94,38.9,38.91,620340.0,38.93,38.94,38.9,38.91,620340.0
2016-09-09 10:30:00,38.9,38.9,38.8,38.83,1576740.0,38.9,38.9,38.8,38.83,1576740.0
2016-09-09 10:40:00,38.84,38.85,38.78,38.8,1455460.0,38.84,38.85,38.78,38.8,1455460.0
2016-09-09 10:50:00,38.79,38.83,38.78,38.82,947320.0,38.79,38.83,38.78,38.82,947320.0
2016-09-09 11:00:00,38.82,38.83,38.75,38.75,1671580.0,38.82,38.83,38.75,38.75,1671580.0
2016-09-09 11:10:00,38.75,38.76,38.7,38.71,1703840.0,38.75,38.76,38.7,38.71,1703840.0
2016-09-09 11:20:00,38.71,38.75,38.7,38.72,1143800.0,38.71,38.75,38.7,38.72,1143800.0
2016-09-09 11:30:00,38.72,38.73,38.68,38.7,905800.0,38.72,38.73,38.68,38.7,905800.0
2016-09-09 11:40:00,38.7,38.7,38.63,38.67,1131180.0,38.7,38.7,38.63,38.67,1131180.0
2016-09-09 11:50:00,38.67,38.68,38.61,38.63,679780.0,38.67,38.68,38.61,38.63,679780.0
2016-09-09 12:00:00,38.63,38.66,38.57,38.59,1150340.0,38.63,38.66,38.57,38.59,1150340.0
2016-09-09 12:10:00,38.59,38.6,38.38,38.41,2706620.0,38.59,38.6,38.38,38.41,2706620.0
2016-09-09 12:20:00,38.4,38.45,38.38,38.4,1489060.0,38.4,38.45,38.38,38.4,1489060.0
2016-09-09 12:30:00,38.41,38.47,38.36,38.44,1469900.0,38.41,38.47,38.36,38.44,1469900.0
2016-09-09 12:40:00,38.44,38.49,38.41,38.41,1477800.0,38.44,38.49,38.41,38.41,1477800.0
2016-09-09 12:50:00,38.44,38.47,38.39,38.43,733820.0,38.44,38.47,38.39,38.43,733820.0
2016-09-09 13:00:00,38.43,38.44,38.36,38.36,919980.0,38.43,38.44,38.36,38.36,919980.0
2016-09-09 13:10:00,38.36,38.38,38.23,38.26,1822440.0,38.36,38.38,38.23,38.26,1822440.0
2016-09-09 13:20:00,38.27,38.32,38.23,38.31,1101440.0,38.27,38.32,38.23,38.31,1101440.0
2016-09-09 13:30:00,38.31,38.38,38.3,38.3,1249740.0,38.31,38.38,38.3,38.3,1249740.0
2016-09-09 13:40:00,38.31,38.31,38.24,38.25,1014660.0,38.31,38.31,38.24,38.25,1014660.0
2016-09-09 13:50:00,38.24,38.26,38.18,38.24,1124900.0,38.24,38.26,38.18,38.24,1124900.0
2016-09-09 14:00:00,38.24,38.25,38.18,38.22,946700.0,38.24,38.25,38.18,38.22,946700.0
2016-09-09 14:10:00,38.21,38.28,38.19,38.28,1022540.0,38.21,38.28,38.19,38.28,1022540.0
2016-09-09 14:20:00,38.27,38.33,38.26,38.33,1102820.0,38.27,38.33,38.26,38.33,1102820.0
2016-09-09 14:30:00,38.33,38.39,38.29,38.39,1348140.0,38.33,38.39,38.29,38.39,1348140.0
2016-09-09 14:40:00,38.38,38.41,38.3,38.31,1821180.0,38.38,38.41,38.3,38.31,1821180.0
2016-09-09 14:50:00,38.32,38.36,38.31,38.34,823980.0,38.32,38.36,38.31,38.34,823980.0
2016-09-09 15:00:00,38.34,38.4,38.29,38.31,1393360.0,38.34,38.4,38.29,38.31,1393360.0
2016-09-09 15:10:00,38.31,38.34,38.26,38.32,956940.0,38.31,38.34,38.26,38.32,956940.0
2016-09-09 15:20:00,38.32,38.33,38.28,38.3,1125360.0,38.32,38.33,38.28,38.3,1125360.0
2016-09-09 15:30:00,38.3,38.3,38.19,38.23,1725300.0,38.3,38.3,38.19,38.23,1725300.0
2016-09-09 15:40:00,38.23,38.24,38.19,38.19,1797980.0,38.23,38.24,38.19,38.19,1797980.0
2016-09-09 15:50:00,38.18,38.19,38.01,38.01,6760420.0,38.18,38.19,38.01,38.01,6760420.0
2016-09-12 09:30:00,37.89,38.33,37.8,38.32,5577980.0,37.89,38.33,37.8,38.32,5577980.0
2016-09-12 09:40:00,38.31,38.32,38.03,38.09,3738860.0,38.31,38.32,38.03,38.09,3738860.0
2016-09-12 09:50:00,38.12,38.21,38.07,38.16,1525760.0,38.12,38.21,38.07,38.16,1525760.0
2016-09-12 10:00:00,38.17,38.19,38.11,38.13,1418300.0,38.17,38.19,38.11,38.13,1418300.0
2016-09-12 10:10:00,38.12,38.13,38.01,38.06,1334200.0,38.12,38.13,38.01,38.06,1334200.0
2016-09-12 10:20:00,38.06,38.21,38.04,38.2,1679000.0,38.06,38.21,38.04,38.2,1679000.0
2016-09-12 10:30:00,38.21,38.29,38.18,38.27,1351340.0,38.21,38.29,38.18,38.27,1351340.0
2016-09-12 10:40:00,38.26,38.36,38.26,38.31,1164680.0,38.26,38.36,38.26,38.31,1164680.0
2016-09-12 10:50:00,38.32,38.35,38.27,38.34,1350880.0,38.32,38.35,38.27,38.34,1350880.0
2016-09-12 11:00:00,38.34,38.42,38.34,38.37,1115620.0,38.34,38.42,38.34,38.37,1115620.0
2016-09-12 11:10:00,38.38,38.38,38.3,38.35,696160.0,38.38,38.38,38.3,38.35,696160.0
2016-09-12 11:20:00,38.35,38.44,38.34,38.43,1132440.0,38.35,38.44,38.34,38.43,1132440.0
2016-09-12 11:30:00,38.42,38.49,38.35,38.45,1267080.0,38.42,38.49,38.35,38.45,1267080.0
2016-09-12 11:40:00,38.46,38.47,38.38,38.38,377360.0,38.46,38.47,38.38,38.38,377360.0
2016-09-12 11:50:00,38.39,38.46,38.39,38.4,411920.0,38.39,38.46,38.39,38.4,411920.0
2016-09-12 12:00:00,38.4,38.4,38.26,38.31,937260.0,38.4,38.4,38.26,38.31,937260.0
2016-09-12 12:10:00,38.32,38.33,38.25,38.29,584100.0,38.32,38.33,38.25,38.29,584100.0
2016-09-12 12:20:00,38.3,38.34,38.28,38.32,704920.0,38.3,38.34,38.28,38.32,704920.0
2016-09-12 12:30:00,38.32,38.38,38.31,38.34,407300.0,38.32,38.38,38.31,38.34,407300.0
2016-09-12 12:40:00,38.34,38.39,38.32,38.35,265860.0,38.34,38.39,38.32,38.35,265860.0
2016-09-12 12:50:00,38.37,38.45,38.36,38.42,729860.0,38.37,38.45,38.36,38.42,729860.0
2016-09-12 13:00:00,38.42,38.48,38.42,38.47,754020.0,38.42,38.48,38.42,38.47,754020.0
2016-09-12 13:10:00,38.46,38.54,38.45,38.45,1099060.0,38.46,38.54,38.45,38.45,1099060.0
2016-09-12 13:20:00,38.47,38.49,38.36,38.36,854300.0,38.47,38.49,38.36,38.36,854300.0
2016-09-12 13:30:00,38.38,38.44,38.33,38.43,553760.0,38.38,38.44,38.33,38.43,553760.0
2016-09-12 13:40:00,38.42,38.5,38.4,38.5,522840.0,38.42,38.5,38.4,38.5,522840.0
2016-09-12 13:50:00,38.49,38.55,38.48,38.51,681720.0,38.49,38.55,38.48,38.51,681720.0
2016-09-12 14:00:00,38.52,38.58,38.51,38.57,722160.0,38.52,38.58,38.51,38.57,722160.0
2016-09-12 14:10:00,38.58,38.6,38.54,38.57,617860.0,38.58,38.6,38.54,38.57,617860.0
2016-09-12 14:20:00,38.57,38.59,38.52,38.53,839260.0,38.57,38.59,38.52,38.53,839260.0
2016-09-12 14:30:00,38.54,38.58,38.52,38.57,503800.0,38.54,38.58,38.52,38.57,503800.0
2016-09-12 14:40:00,38.57,38.6,38.55,38.55,578740.0,38.57,38.6,38.55,38.55,578740.0
2016-09-12 14:50:00,38.55,38.58,38.54,38.56,404300.0,38.55,38.58,38.54,38.56,404300.0
2016-09-12 15:00:00,38.56,38.6,38.56,38.6,507820.0,38.56,38.6,38.56,38.6,507820.0
2016-09-12 15:10:00,38.6,38.6,38.54,38.54,593300.0,38.6,38.6,38.54,38.54,593300.0
2016-09-12 15:20:00,38.54,38.59,38.53,38.57,544200.0,38.54,38.59,38.53,38.57,544200.0
2016-09-12 15:30:00,38.57,38.59,38.55,38.56,604260.0,38.57,38.59,38.55,38.56,604260.0
2016-09-12 15:40:00,38.57,38.63,38.56,38.57,1330840.0,38.57,38.63,38.56,38.57,1330840.0
2016-09-12 15:50:00,38.57,38.62,38.54,38.58,2749840.0,38.57,38.62,38.54,38.58,2749840.0
2016-09-13 09:30:00,38.44,38.49,38.26,38.38,3063200.0,38.44,38.49,38.26,38.38,3063200.0
2016-09-13 09:40:00,38.37,38.38,38.17,38.21,2001220.0,38.37,38.38,38.17,38.21,2001220.0
2016-09-13 09:50:00,38.23,38.23,38.1,38.17,1552680.0,38.23,38.23,38.1,38.17,1552680.0
2016-09-13 10:00:00,38.16,38.2,38.11,38.15,1531340.0,38.16,38.2,38.11,38.15,1531340.0
2016-09-13 10:10:00,38.15,38.2,38.08,38.1,1630340.0,38.15,38.2,38.08,38.1,1630340.0
2016-09-13 10:20:00,38.1,38.15,38.07,38.11,1227460.0,38.1,38.15,38.07,38.11,1227460.0
2016-09-13 10:30:00,38.11,38.12,38.06,38.09,1440060.0,38.11,38.12,38.06,38.09,1440060.0
2016-09-13 10:40:00,38.08,38.16,38.05,38.07,1069780.0,38.08,38.16,38.05,38.07,1069780.0
2016-09-13 10:50:00,38.07,38.09,37.98,37.98,1185800.0,38.07,38.09,37.98,37.98,1185800.0
2016-09-13 11:00:00,37.98,38.02,37.98,38.01,605140.0,37.98,38.02,37.98,38.01,605140.0
2016-09-13 11:10:00,38.01,38.04,37.95,38.01,1048440.0,38.01,38.04,37.95,38.01,1048440.0
2016-09-13 11:20:00,38.02,38.07,37.99,37.99,610800.0,38.02,38.07,37.99,37.99,610800.0
2016-09-13 11:30:00,38.0,38.02,37.98,38.0,550000.0,38.0,38.02,37.98,38.0,550000.0
2016-09-13 11:40:00,37.99,38.07,37.99,38.05,588980.0,37.99,38.07,37.99,38.05,588980.0
2016-09-13 11:50:00,38.05,38.11,38.02,38.09,1064220.0,38.05,38.11,38.02,38.09,1064220.0
2016-09-13 12:00:00,38.11,38.15,38.07,38.13,953620.0,38.11,38.15,38.07,38.13,953620.0
2016-09-13 12:10:00,38.13,38.2,38.12,38.19,1159220.0,38.13,38.2,38.12,38.19,1159220.0
2016-09-13 12:20:00,38.19,38.21,38.1,38.11,629420.0,38.19,38.21,38.1,38.11,629420.0
2016-09-13 12:30:00,38.12,38.14,38.05,38.14,559600.0,38.12,38.14,38.05,38.14,559600.0
2016-09-13 12:40:00,38.12,38.15,38.07,38.13,397940.0,38.12,38.15,38.07,38.13,397940.0
2016-09-13 12:50:00,38.11,38.13,38.02,38.05,620080.0,38.11,38.13,38.02,38.05,620080.0
2016-09-13 13:00:00,38.04,38.06,38.01,38.04,578560.0,38.04,38.06,38.01,38.04,578560.0
2016-09-13 13:10:00,38.03,38.13,38.01,38.1,1090820.0,38.03,38.13,38.01,38.1,1090820.0
2016-09-13 13:20:00,38.11,38.13,38.08,38.1,804880.0,38.11,38.13,38.08,38.1,804880.0
2016-09-13 13:30:00,38.11,38.17,38.06,38.12,1034480.0,38.11,38.17,38.06,38.12,1034480.0
2016-09-13 13:40:00,38.13,38.14,38.07,38.08,421920.0,38.13,38.14,38.07,38.08,421920.0
2016-09-13 13:50:00,38.1,38.11,38.0,38.02,836780.0,38.1,38.11,38.0,38.02,836780.0
2016-09-13 14:00:00,38.01,38.08,37.98,38.06,733680.0,38.01,38.08,37.98,38.06,733680.0
2016-09-13 14:10:00,38.05,38.07,38.0,38.03,560580.0,38.05,38.07,38.0,38.03,560580.0
2016-09-13 14:20:00,38.03,38.05,37.98,38.0,461820.0,38.03,38.05,37.98,38.0,461820.0
2016-09-13 14:30:00,37.99,38.02,37.97,38.0,713260.0,37.99,38.02,37.97,38.0,713260.0
2016-09-13 14:40:00,38.02,38.05,37.99,38.03,717240.0,38.02,38.05,37.99,38.03,717240.0
2016-09-13 14:50:00,38.04,38.08,37.99,37.99,724200.0,38.04,38.08,37.99,37.99,724200.0
2016-09-13 15:00:00,37.99,38.02,37.96,38.0,1104720.0,37.99,38.02,37.96,38.0,1104720.0
2016-09-13 15:10:00,38.0,38.06,37.95,38.04,1103480.0,38.0,38.06,37.95,38.04,1103480.0
2016-09-13 15:20:00,38.04,38.12,38.04,38.08,1397660.0,38.04,38.12,38.04,38.08,1397660.0
2016-09-13 15:30:00,38.08,38.12,38.05,38.07,1461360.0,38.08,38.12,38.05,38.07,1461360.0
2016-09-13 15:40:00,38.06,38.07,37.98,38.0,1817200.0,38.06,38.07,37.98,38.0,1817200.0
2016-09-13 15:50:00,38.02,38.12,38.02,38.05,3799460.0,38.02,38.12,38.02,38.05,3799460.0
2016-09-14 09:30:00,38.11,38.32,38.09,38.32,3679380.0,38.11,38.32,38.09,38.32,3679380.0
2016-09-14 09:40:00,38.3,38.32,38.2,38.25,1604060.0,38.3,38.32,38.2,38.25,1604060.0
2016-09-14 09:50:00,38.23,38.27,38.15,38.26,1694600.0,38.23,38.27,38.15,38.26,1694600.0
2016-09-14 10:00:00,38.25,38.33,38.24,38.29,1343260.0,38.25,38.33,38.24,38.29,1343260.0
2016-09-14 10:10:00,38.3,38.33,38.29,38.31,1112300.0,38.3,38.33,38.29,38.31,1112300.0
2016-09-14 10:20:00,38.31,38.38,38.3,38.32,1373800.0,38.31,38.38,38.3,38.32,1373800.0
2016-09-14 10:30:00,38.31,38.35,38.29,38.29,763660.0,38.31,38.35,38.29,38.29,763660.0
2016-09-14 10:40:00,38.29,38.32,38.26,38.29,1085460.0,38.29,38.32,38.26,38.29,1085460.0
2016-09-14 10:50:00,38.29,38.3,38.2,38.23,832780.0,38.29,38.3,38.2,38.23,832780.0
2016-09-14 11:00:00,38.23,38.26,38.18,38.19,749580.0,38.23,38.26,38.18,38.19,749580.0
2016-09-14 11:10:00,38.18,38.24,38.15,38.19,1073240.0,38.18,38.24,38.15,38.19,1073240.0
2016-09-14 11:20:00,38.2,38.23,38.17,38.18,704500.0,38.2,38.23,38.17,38.18,704500.0
2016-09-14 11:30:00,38.18,38.2,38.1,38.15,1010140.0,38.18,38.2,38.1,38.15,1010140.0
2016-09-14 11:40:00,38.14,38.17,38.14,38.16,446180.0,38.14,38.17,38.14,38.16,446180.0
2016-09-14 11:50:00,38.16,38.23,38.16,38.2,568540.0,38.16,38.23,38.16,38.2,568540.0
2016-09-14 12:00:00,38.21,38.23,38.17,38.19,697940.0,38.21,38.23,38.17,38.19,697940.0
2016-09-14 12:10:00,38.19,38.25,38.19,38.24,427160.0,38.19,38.25,38.19,38.24,427160.0
2016-09-14 12:20:00,38.24,38.27,38.23,38.26,1114240.0,38.24,38.27,38.23,38.26,1114240.0
2016-09-14 12:30:00,38.26,38.31,38.25,38.29,1236660.0,38.26,38.31,38.25,38.29,1236660.0
2016-09-14 12:40:00,38.28,38.3,38.24,38.27,735920.0,38.28,38.3,38.24,38.27,735920.0
2016-09-14 12:50:00,38.26,38.28,38.25,38.26,309960.0,38.26,38.28,38.25,38.26,309960.0
2016-09-14 13:00:00,38.24,38.3,38.24,38.28,332600.0,38.24,38.3,38.24,38.28,332600.0
2016-09-14 13:10:00,38.28,38.28,38.25,38.25,349740.0,38.28,38.28,38.25,38.25,349740.0
2016-09-14 13:20:00,38.26,38.26,38.23,38.24,389020.0,38.26,38.26,38.23,38.24,389020.0
2016-09-14 13:30:00,38.24,38.25,38.21,38.22,296040.0,38.24,38.25,38.21,38.22,296040.0
2016-09-14 13:40:00,38.21,38.25,38.18,38.19,469100.0,38.21,38.25,38.18,38.19,469100.0
2016-09-14 13:50:00,38.19,38.21,38.18,38.19,544800.0,38.19,38.21,38.18,38.19,544800.0
2016-09-14 14:00:00,38.18,38.22,38.12,38.13,585600.0,38.18,38.22,38.12,38.13,585600.0
2016-09-14 14:10:00,38.13,38.2,38.12,38.18,485280.0,38.13,38.2,38.12,38.18,485280.0
2016-09-14 14:20:00,38.19,38.2,38.13,38.14,408860.0,38.19,38.2,38.13,38.14,408860.0
2016-09-14 14:30:00,38.14,38.17,38.11,38.12,402500.0,38.14,38.17,38.11,38.12,402500.0
2016-09-14 14:40:00,38.12,38.14,38.08,38.09,690360.0,38.12,38.14,38.08,38.09,690360.0
2016-09-14 14:50:00,38.08,38.15,38.08,38.14,417560.0,38.08,38.15,38.08,38.14,417560.0
2016-09-14 15:00:00,38.12,38.13,38.05,38.05,1062280.0,38.12,38.13,38.05,38.05,1062280.0
2016-09-14 15:10:00,38.06,38.07,37.98,38.02,903300.0,38.06,38.07,37.98,38.02,903300.0
2016-09-14 15:20:00,38.02,38.07,37.94,37.95,763960.0,38.02,38.07,37.94,37.95,763960.0
2016-09-14 15:30:00,37.95,38.04,37.95,38.0,1067520.0,37.95,38.04,37.95,38.0,1067520.0
2016-09-14 15:40:00,38.0,38.11,38.0,38.11,834180.0,38.0,38.11,38.0,38.11,834180.0
2016-09-14 15:50:00,38.11,38.11,38.03,38.05,1835760.0,38.11,38.11,38.03,38.05,1835760.0
2016-09-15 09:30:00,38.1,38.14,37.89,37.89,3675780.0,38.1,38.14,37.89,37.89,3675780.0
2016-09-15 09:40:00,37.91,38.02,37.88,37.96,2544460.0,37.91,38.02,37.88,37.96,2544460.0
2016-09-15 09:50:00,37.96,38.12,37.92,38.06,2049920.0,37.96,38.12,37.92,38.06,2049920.0
2016-09-15 10:00:00,38.06,38.09,38.0,38.04,1204540.0,38.06,38.09,38.0,38.04,1204540.0
2016-09-15 10:10:00,38.03,38.12,38.01,38.09,1313040.0,38.03,38.12,38.01,38.09,1313040.0
2016-09-15 10:20:00,38.09,38.1,38.05,38.08,916840.0,38.09,38.1,38.05,38.08,916840.0
2016-09-15 10:30:00,38.08,38.16,38.06,38.11,1024680.0,38.08,38.16,38.06,38.11,1024680.0
2016-09-15 10:40:00,38.12,38.15,38.05,38.14,743500.0,38.12,38.15,38.05,38.14,743500.0
2016-09-15 10:50:00,38.13,38.3,38.13,38.3,1935600.0,38.13,38.3,38.13,38.3,1935600.0
2016-09-15 11:00:00,38.3,38.36,38.27,38.34,1517660.0,38.3,38.36,38.27,38.34,1517660.0
2016-09-15 11:10:00,38.33,38.34,38.3,38.32,769640.0,38.33,38.34,38.3,38.32,769640.0
2016-09-15 11:20:00,38.32,38.35,38.29,38.34,828320.0,38.32,38.35,38.29,38.34,828320.0
2016-09-15 11:30:00,38.34,38.38,38.32,38.34,1080160.0,38.34,38.38,38.32,38.34,1080160.0
2016-09-15 11:40:00,38.34,38.35,38.28,38.31,692640.0,38.34,38.35,38.28,38.31,692640.0
2016-09-15 11:50:00,38.32,38.36,38.31,38.35,1061220.0,38.32,38.36,38.31,38.35,1061220.0
2016-09-15 12:00:00,38.35,38.36,38.3,38.36,868700.0,38.35,38.36,38.3,38.36,868700.0
2016-09-15 12:10:00,38.35,38.42,38.33,38.41,968020.0,38.35,38.42,38.33,38.41,968020.0
2016-09-15 12:20:00,38.41,38.44,38.38,38.38,1600840.0,38.41,38.44,38.38,38.38,1600840.0
2016-09-15 12:30:00,38.4,38.44,38.37,38.39,1290980.0,38.4,38.44,38.37,38.39,1290980.0
2016-09-15 12:40:00,38.39,38.41,38.35,38.39,1273000.0,38.39,38.41,38.35,38.39,1273000.0
2016-09-15 12:50:00,38.38,38.41,38.38,38.39,406020.0,38.38,38.41,38.38,38.39,406020.0
2016-09-15 13:00:00,38.39,38.45,38.39,38.45,1058280.0,38.39,38.45,38.39,38.45,1058280.0
2016-09-15 13:10:00,38.45,38.45,38.37,38.4,739500.0,38.45,38.45,38.37,38.4,739500.0
2016-09-15 13:20:00,38.4,38.41,38.36,38.37,863820.0,38.4,38.41,38.36,38.37,863820.0
2016-09-15 13:30:00,38.37,38.4,38.33,38.39,879520.0,38.37,38.4,38.33,38.39,879520.0
2016-09-15 13:40:00,38.38,38.47,38.38,38.46,624560.0,38.38,38.47,38.38,38.46,624560.0
2016-09-15 13:50:00,38.47,38.47,38.43,38.46,761180.0,38.47,38.47,38.43,38.46,761180.0
2016-09-15 14:00:00,38.46,38.47,38.43,38.45,551180.0,38.46,38.47,38.43,38.45,551180.0
2016-09-15 14:10:00,38.45,38.5,38.43,38.5,802380.0,38.45,38.5,38.43,38.5,802380.0
2016-09-15 14:20:00,38.5,38.53,38.46,38.48,777420.0,38.5,38.53,38.46,38.48,777420.0
2016-09-15 14:30:00,38.49,38.54,38.48,38.53,770540.0,38.49,38.54,38.48,38.53,770540.0
2016-09-15 14:40:00,38.53,38.53,38.49,38.52,695180.0,38.53,38.53,38.49,38.52,695180.0
2016-09-15 14:50:00,38.52,38.54,38.49,38.51,602080.0,38.52,38.54,38.49,38.51,602080.0
2016-09-15 15:00:00,38.52,38.54,38.46,38.47,665020.0,38.52,38.54,38.46,38.47,665020.0
2016-09-15 15:10:00,38.47,38.5,38.45,38.47,844400.0,38.47,38.5,38.45,38.47,844400.0
2016-09-15 15:20:00,38.47,38.49,38.41,38.45,857820.0,38.47,38.49,38.41,38.45,857820.0
2016-09-15 15:30:00,38.45,38.49,38.44,38.49,773080.0,38.45,38.49,38.44,38.49,773080.0
2016-09-15 15:40:00,38.49,38.52,38.46,38.49,1037960.0,38.49,38.52,38.46,38.49,1037960.0
2016-09-15 15:50:00,38.48,38.52,38.47,38.48,2742760.0,38.48,38.52,38.47,38.48,2742760.0
2016-09-16 09:30:00,38.66,38.86,38.58,38.86,17633800.0,38.66,38.86,38.58,38.86,17633800.0
2016-09-16 09:40:00,38.86,38.95,38.77,38.85,4543900.0,38.86,38.95,38.77,38.85,4543900.0
2016-09-16 09:50:00,38.85,38.92,38.8,38.92,2438700.0,38.85,38.92,38.8,38.92,2438700.0
2016-09-16 10:00:00,38.92,38.92,38.75,38.78,2607960.0,38.92,38.92,38.75,38.78,2607960.0
2016-09-16 10:10:00,38.77,38.85,38.73,38.81,1702480.0,38.77,38.85,38.73,38.81,1702480.0
2016-09-16 10:20:00,38.81,38.82,38.75,38.8,925180.0,38.81,38.82,38.75,38.8,925180.0
2016-09-16 10:30:00,38.81,38.93,38.81,38.93,1454600.0,38.81,38.93,38.81,38.93,1454600.0
2016-09-16 10:40:00,38.93,38.97,38.91,38.92,1200320.0,38.93,38.97,38.91,38.92,1200320.0
2016-09-16 10:50:00,38.92,38.93,38.83,38.83,874460.0,38.92,38.93,38.83,38.83,874460.0
2016-09-16 11:00:00,38.84,38.86,38.81,38.83,1070300.0,38.84,38.86,38.81,38.83,1070300.0
2016-09-16 11:10:00,38.83,38.94,38.83,38.93,1450460.0,38.83,38.94,38.83,38.93,1450460.0
2016-09-16 11:20:00,38.92,38.99,38.9,38.92,1648100.0,38.92,38.99,38.9,38.92,1648100.0
2016-09-16 11:30:00,38.91,38.97,38.89,38.94,930800.0,38.91,38.97,38.89,38.94,930800.0
2016-09-16 11:40:00,38.94,38.96,38.89,38.93,582600.0,38.94,38.96,38.89,38.93,582600.0
2016-09-16 11:50:00,38.93,38.93,38.89,38.91,521880.0,38.93,38.93,38.89,38.91,521880.0
2016-09-16 12:00:00,38.9,38.96,38.88,38.93,446980.0,38.9,38.96,38.88,38.93,446980.0
2016-09-16 12:10:00,38.93,38.96,38.92,38.95,554220.0,38.93,38.96,38.92,38.95,554220.0
2016-09-16 12:20:00,38.95,39.01,38.95,38.99,1297160.0,38.95,39.01,38.95,38.99,1297160.0
2016-09-16 12:30:00,38.99,39.02,38.97,39.01,750840.0,38.99,39.02,38.97,39.01,750840.0
2016-09-16 12:40:00,39.01,39.02,38.96,39.01,833020.0,39.01,39.02,38.96,39.01,833020.0
2016-09-16 12:50:00,39.01,39.02,38.99,39.02,631440.0,39.01,39.02,38.99,39.02,631440.0
2016-09-16 13:00:00,39.02,39.02,38.98,39.0,742300.0,39.02,39.02,38.98,39.0,742300.0
2016-09-16 13:10:00,39.0,39.0,38.93,38.95,747420.0,39.0,39.0,38.93,38.95,747420.0
2016-09-16 13:20:00,38.93,38.97,38.91,38.94,569680.0,38.93,38.97,38.91,38.94,569680.0
2016-09-16 13:30:00,38.94,38.95,38.89,38.94,417320.0,38.94,38.95,38.89,38.94,417320.0
2016-09-16 13:40:00,38.94,38.95,38.88,38.9,574200.0,38.94,38.95,38.88,38.9,574200.0
2016-09-16 13:50:00,38.89,38.9,38.86,38.89,536700.0,38.89,38.9,38.86,38.89,536700.0
2016-09-16 14:00:00,38.88,38.95,38.85,38.94,855880.0,38.88,38.95,38.85,38.94,855880.0
2016-09-16 14:10:00,38.95,38.97,38.9,38.9,597620.0,38.95,38.97,38.9,38.9,597620.0
2016-09-16 14:20:00,38.9,38.92,38.89,38.91,266140.0,38.9,38.92,38.89,38.91,266140.0
2016-09-16 14:30:00,38.91,38.94,38.88,38.89,464400.0,38.91,38.94,38.88,38.89,464400.0
2016-09-16 14:40:00,38.9,38.96,38.88,38.93,704680.0,38.9,38.96,38.88,38.93,704680.0
2016-09-16 14:50:00,38.93,38.94,38.86,38.86,563700.0,38.93,38.94,38.86,38.86,563700.0
2016-09-16 15:00:00,38.86,38.9,38.85,38.86,819300.0,38.86,38.9,38.85,38.86,819300.0
2016-09-16 15:10:00,38.86,38.87,38.83,38.85,896320.0,38.86,38.87,38.83,38.85,896320.0
2016-09-16 15:20:00,38.86,38.88,38.85,38.86,805100.0,38.86,38.88,38.85,38.86,805100.0
2016-09-16 15:30:00,38.86,38.93,38.85,38.89,1029400.0,38.86,38.93,38.85,38.89,1029400.0
2016-09-16 15:40:00,38.89,38.91,38.86,38.88,1768200.0,38.89,38.91,38.86,38.88,1768200.0
2016-09-16 15:50:00,38.88,38.94,38.88,38.93,6442780.0,38.88,38.94,38.88,38.93,6442780.0
2016-09-19 09:30:00,39.0,39.1,38.73,38.78,4685400.0,39.0,39.1,38.73,38.78,4685400.0
2016-09-19 09:40:00,38.77,38.84,38.73,38.78,2513760.0,38.77,38.84,38.73,38.78,2513760.0
2016-09-19 09:50:00,38.78,38.94,38.77,38.94,2258300.0,38.78,38.94,38.77,38.94,2258300.0
2016-09-19 10:00:00,38.94,38.94,38.84,38.85,1490520.0,38.94,38.94,38.84,38.85,1490520.0
2016-09-19 10:10:00,38.85,38.85,38.78,38.83,988720.0,38.85,38.85,38.78,38.83,988720.0
2016-09-19 10:20:00,38.82,38.83,38.76,38.76,905540.0,38.82,38.83,38.76,38.76,905540.0
2016-09-19 10:30:00,38.77,38.79,38.66,38.69,1565340.0,38.77,38.79,38.66,38.69,1565340.0
2016-09-19 10:40:00,38.7,38.71,38.64,38.67,996100.0,38.7,38.71,38.64,38.67,996100.0
2016-09-19 10:50:00,38.68,38.74,38.66,38.72,797260.0,38.68,38.74,38.66,38.72,797260.0
2016-09-19 11:00:00,38.74,38.74,38.68,38.74,412300.0,38.74,38.74,38.68,38.74,412300.0
2016-09-19 11:10:00,38.74,38.8,38.72,38.78,494520.0,38.74,38.8,38.72,38.78,494520.0
2016-09-19 11:20:00,38.78,38.8,38.76,38.78,417860.0,38.78,38.8,38.76,38.78,417860.0
2016-09-19 11:30:00,38.8,38.81,38.75,38.78,285760.0,38.8,38.81,38.75,38.78,285760.0
2016-09-19 11:40:00,38.79,38.85,38.79,38.81,492880.0,38.79,38.85,38.79,38.81,492880.0
2016-09-19 11:50:00,38.82,38.85,38.81,38.84,284300.0,38.82,38.85,38.81,38.84,284300.0
2016-09-19 12:00:00,38.83,38.84,38.78,38.78,217160.0,38.83,38.84,38.78,38.78,217160.0
2016-09-19 12:10:00,38.77,38.78,38.66,38.68,967720.0,38.77,38.78,38.66,38.68,967720.0
2016-09-19 12:20:00,38.68,38.76,38.68,38.76,594960.0,38.68,38.76,38.68,38.76,594960.0
2016-09-19 12:30:00,38.75,38.77,38.71,38.76,556140.0,38.75,38.77,38.71,38.76,556140.0
2016-09-19 12:40:00,38.76,38.77,38.74,38.75,269200.0,38.76,38.77,38.74,38.75,269200.0
2016-09-19 12:50:00,38.74,38.76,38.71,38.73,143900.0,38.74,38.76,38.71,38.73,143900.0
2016-09-19 13:00:00,38.72,38.76,38.7,38.75,213560.0,38.72,38.76,38.7,38.75,213560.0
2016-09-19 13:10:00,38.76,38.76,38.73,38.73,101560.0,38.76,38.76,38.73,38.73,101560.0
2016-09-19 13:20:00,38.73,38.74,38.71,38.72,112800.0,38.73,38.74,38.71,38.72,112800.0
2016-09-19 13:30:00,38.71,38.71,38.57,38.59,978820.0,38.71,38.71,38.57,38.59,978820.0
2016-09-19 13:40:00,38.59,38.59,38.55,38.57,993760.0,38.59,38.59,38.55,38.57,993760.0
2016-09-19 13:50:00,38.57,38.66,38.56,38.66,514580.0,38.57,38.66,38.56,38.66,514580.0
2016-09-19 14:00:00,38.64,38.68,38.64,38.68,277400.0,38.64,38.68,38.64,38.68,277400.0
2016-09-19 14:10:00,38.69,38.73,38.67,38.72,341280.0,38.69,38.73,38.67,38.72,341280.0
2016-09-19 14:20:00,38.72,38.74,38.68,38.72,504080.0,38.72,38.74,38.68,38.72,504080.0
2016-09-19 14:30:00,38.72,38.74,38.69,38.71,262220.0,38.72,38.74,38.69,38.71,262220.0
2016-09-19 14:40:00,38.7,38.8,38.7,38.77,437620.0,38.7,38.8,38.7,38.77,437620.0
2016-09-19 14:50:00,38.77,38.83,38.76,38.82,553580.0,38.77,38.83,38.76,38.82,553580.0
2016-09-19 15:00:00,38.82,38.82,38.75,38.76,483900.0,38.82,38.82,38.75,38.76,483900.0
2016-09-19 15:10:00,38.76,38.78,38.71,38.74,419860.0,38.76,38.78,38.71,38.74,419860.0
2016-09-19 15:20:00,38.74,38.76,38.71,38.71,450340.0,38.74,38.76,38.71,38.71,450340.0
2016-09-19 15:30:00,38.71,38.75,38.66,38.72,557720.0,38.71,38.75,38.66,38.72,557720.0
2016-09-19 15:40:00,38.72,38.74,38.7,38.72,331140.0,38.72,38.74,38.7,38.72,331140.0
2016-09-19 15:50:00,38.72,38.76,38.69,38.76,1991660.0,38.72,38.76,38.69,38.76,1991660.0
2016-09-20 09:30:00,38.93,39.02,38.8,38.98,3702400.0,38.93,39.02,38.8,38.98,3702400.0
2016-09-20 09:40:00,38.98,39.02,38.88,38.94,1619000.0,38.98,39.02,38.88,38.94,1619000.0
2016-09-20 09:50:00,38.93,39.03,38.93,38.95,1012300.0,38.93,39.03,38.93,38.95,1012300.0
2016-09-20 10:00:00,38.95,39.01,38.95,38.96,707180.0,38.95,39.01,38.95,38.96,707180.0
2016-09-20 10:10:00,38.96,38.96,38.88,38.91,851200.0,38.96,38.96,38.88,38.91,851200.0
2016-09-20 10:20:00,38.9,38.92,38.86,38.92,712260.0,38.9,38.92,38.86,38.92,712260.0
2016-09-20 10:30:00,38.92,38.94,38.82,38.83,983900.0,38.92,38.94,38.82,38.83,983900.0
2016-09-20 10:40:00,38.83,38.89,38.82,38.88,623900.0,38.83,38.89,38.82,38.88,623900.0
2016-09-20 10:50:00,38.88,38.89,38.86,38.88,362460.0,38.88,38.89,38.86,38.88,362460.0
2016-09-20 11:00:00,38.87,38.94,38.86,38.94,583980.0,38.87,38.94,38.86,38.94,583980.0
2016-09-20 11:10:00,38.94,38.95,38.89,38.9,492540.0,38.94,38.95,38.89,38.9,492540.0
2016-09-20 11:20:00,38.89,38.9,38.85,38.87,279660.0,38.89,38.9,38.85,38.87,279660.0
2016-09-20 11:30:00,38.88,38.89,38.84,38.86,381080.0,38.88,38.89,38.84,38.86,381080.0
2016-09-20 11:40:00,38.87,38.9,38.86,38.89,172020.0,38.87,38.9,38.86,38.89,172020.0
2016-09-20 11:50:00,38.9,38.92,38.85,38.86,360200.0,38.9,38.92,38.85,38.86,360200.0
2016-09-20 12:00:00,38.87,38.89,38.85,38.88,181380.0,38.87,38.89,38.85,38.88,181380.0
2016-09-20 12:10:00,38.88,38.9,38.85,38.86,198660.0,38.88,38.9,38.85,38.86,198660.0
2016-09-20 12:20:00,38.86,38.93,38.86,38.92,307040.0,38.86,38.93,38.86,38.92,307040.0
2016-09-20 12:30:00,38.92,38.95,38.91,38.94,433120.0,38.92,38.95,38.91,38.94,433120.0
2016-09-20 12:40:00,38.94,38.95,38.87,38.87,502160.0,38.94,38.95,38.87,38.87,502160.0
2016-09-20 12:50:00,38.87,38.9,38.86,38.87,285580.0,38.87,38.9,38.86,38.87,285580.0
2016-09-20 13:00:00,38.88,38.9,38.85,38.88,402600.0,38.88,38.9,38.85,38.88,402600.0
2016-09-20 13:10:00,38.89,38.94,38.87,38.92,292060.0,38.89,38.94,38.87,38.92,292060.0
2016-09-20 13:20:00,38.92,38.92,38.89,38.91,238780.0,38.92,38.92,38.89,38.91,238780.0
2016-09-20 13:30:00,38.91,38.96,38.91,38.95,598260.0,38.91,38.96,38.91,38.95,598260.0
2016-09-20 13:40:00,38.96,38.96,38.93,38.95,455980.0,38.96,38.96,38.93,38.95,455980.0
2016-09-20 13:50:00,38.96,38.97,38.94,38.96,554280.0,38.96,38.97,38.94,38.96,554280.0
2016-09-20 14:00:00,38.95,38.99,38.94,38.97,342580.0,38.95,38.99,38.94,38.97,342580.0
2016-09-20 14:10:00,38.97,39.0,38.96,38.99,410340.0,38.97,39.0,38.96,38.99,410340.0
2016-09-20 14:20:00,39.0,39.0,38.96,38.98,445000.0,39.0,39.0,38.96,38.98,445000.0
2016-09-20 14:30:00,38.98,39.01,38.96,39.0,550780.0,38.98,39.01,38.96,39.0,550780.0
2016-09-20 14:40:00,39.01,39.01,38.97,39.0,290080.0,39.01,39.01,38.97,39.0,290080.0
2016-09-20 14:50:00,38.99,39.02,38.98,39.01,606280.0,38.99,39.02,38.98,39.01,606280.0
2016-09-20 15:00:00,39.01,39.02,38.97,39.0,529380.0,39.01,39.02,38.97,39.0,529380.0
2016-09-20 15:10:00,39.01,39.05,39.01,39.05,935340.0,39.01,39.05,39.01,39.05,935340.0
2016-09-20 15:20:00,39.05,39.05,39.03,39.03,798480.0,39.05,39.05,39.03,39.03,798480.0
2016-09-20 15:30:00,39.03,39.06,39.03,39.04,942320.0,39.03,39.06,39.03,39.04,942320.0
2016-09-20 15:40:00,39.04,39.06,39.02,39.05,771100.0,39.04,39.06,39.02,39.05,771100.0
2016-09-20 15:50:00,39.05,39.07,39.02,39.02,2249060.0,39.05,39.07,39.02,39.02,2249060.0
2016-09-21 09:30:00,39.13,39.16,39.01,39.09,2209920.0,39.13,39.16,39.01,39.09,2209920.0
2016-09-21 09:40:00,39.1,39.16,39.06,39.1,886080.0,39.1,39.16,39.06,39.1,886080.0
2016-09-21 09:50:00,39.11,39.11,39.06,39.08,583240.0,39.11,39.11,39.06,39.08,583240.0
2016-09-21 10:00:00,39.08,39.1,39.03,39.06,753100.0,39.08,39.1,39.03,39.06,753100.0
2016-09-21 10:10:00,39.05,39.08,39.03,39.07,276540.0,39.05,39.08,39.03,39.07,276540.0
2016-09-21 10:20:00,39.07,39.1,39.05,39.08,530320.0,39.07,39.1,39.05,39.08,530320.0
2016-09-21 10:30:00,39.08,39.11,39.07,39.1,276440.0,39.08,39.11,39.07,39.1,276440.0
2016-09-21 10:40:00,39.1,39.13,39.09,39.1,640780.0,39.1,39.13,39.09,39.1,640780.0
2016-09-21 10:50:00,39.1,39.16,39.09,39.15,655360.0,39.1,39.16,39.09,39.15,655360.0
2016-09-21 11:00:00,39.14,39.16,39.1,39.12,350580.0,39.14,39.16,39.1,39.12,350580.0
2016-09-21 11:10:00,39.13,39.15,39.09,39.12,297400.0,39.13,39.15,39.09,39.12,297400.0
2016-09-21 11:20:00,39.13,39.14,39.1,39.12,200340.0,39.13,39.14,39.1,39.12,200340.0
2016-09-21 11:30:00,39.12,39.12,39.06,39.11,355640.0,39.12,39.12,39.06,39.11,355640.0
2016-09-21 11:40:00,39.12,39.15,39.1,39.12,338640.0,39.12,39.15,39.1,39.12,338640.0
2016-09-21 11:50:00,39.13,39.15,39.09,39.11,418240.0,39.13,39.15,39.09,39.11,418240.0
2016-09-21 12:00:00,39.1,39.11,39.06,39.08,288980.0,39.1,39.11,39.06,39.08,288980.0
2016-09-21 12:10:00,39.06,39.07,38.95,38.96,911100.0,39.06,39.07,38.95,38.96,911100.0
2016-09-21 12:20:00,38.98,39.03,38.96,39.03,275020.0,38.98,39.03,38.96,39.03,275020.0
2016-09-21 12:30:00,39.03,39.04,39.0,39.02,214160.0,39.03,39.04,39.0,39.02,214160.0
2016-09-21 12:40:00,39.01,39.07,39.01,39.05,195020.0,39.01,39.07,39.01,39.05,195020.0
2016-09-21 12:50:00,39.04,39.11,39.04,39.11,309940.0,39.04,39.11,39.04,39.11,309940.0
2016-09-21 13:00:00,39.1,39.11,39.06,39.09,297560.0,39.1,39.11,39.06,39.09,297560.0
2016-09-21 13:10:00,39.08,39.11,39.07,39.09,237680.0,39.08,39.11,39.07,39.09,237680.0
2016-09-21 13:20:00,39.09,39.09,39.06,39.08,236600.0,39.09,39.09,39.06,39.08,236600.0
2016-09-21 13:30:00,39.08,39.1,39.07,39.08,258500.0,39.08,39.1,39.07,39.08,258500.0
2016-09-21 13:40:00,39.08,39.15,39.07,39.13,448120.0,39.08,39.15,39.07,39.13,448120.0
2016-09-21 13:50:00,39.13,39.17,39.11,39.16,733740.0,39.13,39.17,39.11,39.16,733740.0
2016-09-21 14:00:00,39.14,39.28,39.08,39.25,2926600.0,39.14,39.28,39.08,39.25,2926600.0
2016-09-21 14:10:00,39.24,39.3,39.21,39.24,1426620.0,39.24,39.3,39.21,39.24,1426620.0
2016-09-21 14:20:00,39.24,39.25,39.11,39.14,1001520.0,39.24,39.25,39.11,39.14,1001520.0
2016-09-21 14:30:00,39.13,39.26,39.13,39.25,1006400.0,39.13,39.26,39.13,39.25,1006400.0
2016-09-21 14:40:00,39.25,39.29,39.24,39.29,841620.0,39.25,39.29,39.24,39.29,841620.0
2016-09-21 14:50:00,39.27,39.39,39.26,39.38,1206520.0,39.27,39.39,39.26,39.38,1206520.0
2016-09-21 15:00:00,39.38,39.39,39.34,39.38,947940.0,39.38,39.39,39.34,39.38,947940.0
2016-09-21 15:10:00,39.37,39.47,39.37,39.4,1831220.0,39.37,39.47,39.37,39.4,1831220.0
2016-09-21 15:20:00,39.39,39.45,39.39,39.42,1081180.0,39.39,39.45,39.39,39.42,1081180.0
2016-09-21 15:30:00,39.42,39.48,39.42,39.47,1455360.0,39.42,39.48,39.42,39.47,1455360.0
2016-09-21 15:40:00,39.47,39.5,39.45,39.49,1536600.0,39.47,39.5,39.45,39.49,1536600.0
2016-09-21 15:50:00,39.5,39.53,39.48,39.49,4338740.0,39.5,39.53,39.48,39.49,4338740.0
2016-09-22 09:30:00,39.75,39.95,39.71,39.91,6784660.0,39.75,39.95,39.71,39.91,6784660.0
2016-09-22 09:40:00,39.93,39.97,39.87,39.91,3206100.0,39.93,39.97,39.87,39.91,3206100.0
2016-09-22 09:50:00,39.91,39.99,39.88,39.99,2380140.0,39.91,39.99,39.88,39.99,2380140.0
2016-09-22 10:00:00,39.98,40.09,39.97,40.03,4227320.0,39.98,40.09,39.97,40.03,4227320.0
2016-09-22 10:10:00,40.03,40.08,39.96,40.08,1917720.0,40.03,40.08,39.96,40.08,1917720.0
2016-09-22 10:20:00,40.07,40.15,40.04,40.13,1836640.0,40.07,40.15,40.04,40.13,1836640.0
2016-09-22 10:30:00,40.13,40.21,40.13,40.16,2909680.0,40.13,40.21,40.13,40.16,2909680.0
2016-09-22 10:40:00,40.15,40.16,40.06,40.12,1654860.0,40.15,40.16,40.06,40.12,1654860.0
2016-09-22 10:50:00,40.11,40.14,40.06,40.12,967280.0,40.11,40.14,40.06,40.12,967280.0
2016-09-22 11:00:00,40.12,40.14,40.1,40.13,1362440.0,40.12,40.14,40.1,40.13,1362440.0
2016-09-22 11:10:00,40.13,40.24,40.11,40.24,2008200.0,40.13,40.24,40.11,40.24,2008200.0
2016-09-22 11:20:00,40.24,40.27,40.19,40.21,2006380.0,40.24,40.27,40.19,40.21,2006380.0
2016-09-22 11:30:00,40.2,40.22,40.16,40.2,1367280.0,40.2,40.22,40.16,40.2,1367280.0
2016-09-22 11:40:00,40.19,40.2,40.15,40.2,696380.0,40.19,40.2,40.15,40.2,696380.0
2016-09-22 11:50:00,40.2,40.25,40.19,40.22,973340.0,40.2,40.25,40.19,40.22,973340.0
2016-09-22 12:00:00,40.23,40.27,40.21,40.22,1102660.0,40.23,40.27,40.21,40.22,1102660.0
2016-09-22 12:10:00,40.24,40.27,40.21,40.27,615980.0,40.24,40.27,40.21,40.27,615980.0
2016-09-22 12:20:00,40.26,40.26,40.22,40.24,933860.0,40.26,40.26,40.22,40.24,933860.0
2016-09-22 12:30:00,40.24,40.28,40.23,40.25,862880.0,40.24,40.28,40.23,40.25,862880.0
2016-09-22 12:40:00,40.25,40.27,40.2,40.22,1068320.0,40.25,40.27,40.2,40.22,1068320.0
2016-09-22 12:50:00,40.22,40.26,40.22,40.25,450240.0,40.22,40.26,40.22,40.25,450240.0
2016-09-22 13:00:00,40.25,40.27,40.24,40.27,981500.0,40.25,40.27,40.24,40.27,981500.0
2016-09-22 13:10:00,40.27,40.29,40.26,40.27,691240.0,40.27,40.29,40.26,40.27,691240.0
2016-09-22 13:20:00,40.27,40.28,40.2,40.21,766160.0,40.27,40.28,40.2,40.21,766160.0
2016-09-22 13:30:00,40.21,40.24,40.17,40.18,701160.0,40.21,40.24,40.17,40.18,701160.0
2016-09-22 13:40:00,40.18,40.18,40.13,40.16,913640.0,40.18,40.18,40.13,40.16,913640.0
2016-09-22 13:50:00,40.16,40.18,40.13,40.18,595020.0,40.16,40.18,40.13,40.18,595020.0
2016-09-22 14:00:00,40.18,40.19,40.15,40.18,477920.0,40.18,40.19,40.15,40.18,477920.0
2016-09-22 14:10:00,40.18,40.18,40.09,40.12,1174940.0,40.18,40.18,40.09,40.12,1174940.0
2016-09-22 14:20:00,40.13,40.13,40.03,40.06,1795760.0,40.13,40.13,40.03,40.06,1795760.0
2016-09-22 14:30:00,40.06,40.09,40.05,40.09,695020.0,40.06,40.09,40.05,40.09,695020.0
2016-09-22 14:40:00,40.09,40.11,40.07,40.09,603920.0,40.09,40.11,40.07,40.09,603920.0
2016-09-22 14:50:00,40.08,40.15,40.06,40.14,782520.0,40.08,40.15,40.06,40.14,782520.0
2016-09-22 15:00:00,40.14,40.17,40.13,40.13,703460.0,40.14,40.17,40.13,40.13,703460.0
2016-09-22 15:10:00,40.13,40.17,40.12,40.14,869260.0,40.13,40.17,40.12,40.14,869260.0
2016-09-22 15:20:00,40.14,40.19,40.13,40.17,970120.0,40.14,40.19,40.13,40.17,970120.0
2016-09-22 15:30:00,40.17,40.21,40.17,40.2,882680.0,40.17,40.21,40.17,40.2,882680.0
2016-09-22 15:40:00,40.2,40.26,40.2,40.24,1656100.0,40.2,40.26,40.2,40.24,1656100.0
2016-09-22 15:50:00,40.24,40.26,40.21,40.23,3408840.0,40.24,40.26,40.21,40.23,3408840.0
2016-09-23 09:30:00,40.16,40.25,40.15,40.23,3466280.0,40.16,40.25,40.15,40.23,3466280.0
2016-09-23 09:40:00,40.23,40.39,40.23,40.35,3338000.0,40.23,40.39,40.23,40.35,3338000.0
2016-09-23 09:50:00,40.35,40.35,40.22,40.27,1834540.0,40.35,40.35,40.22,40.27,1834540.0
2016-09-23 10:00:00,40.26,40.26,40.18,40.19,1637420.0,40.26,40.26,40.18,40.19,1637420.0
2016-09-23 10:10:00,40.18,40.18,40.11,40.18,1170820.0,40.18,40.18,40.11,40.18,1170820.0
2016-09-23 10:20:00,40.17,40.22,40.16,40.18,693800.0,40.17,40.22,40.16,40.18,693800.0
2016-09-23 10:30:00,40.18,40.23,40.13,40.17,987320.0,40.18,40.23,40.13,40.17,987320.0
2016-09-23 10:40:00,40.16,40.22,40.15,40.17,541280.0,40.16,40.22,40.15,40.17,541280.0
2016-09-23 10:50:00,40.17,40.22,40.16,40.17,514600.0,40.17,40.22,40.16,40.17,514600.0
2016-09-23 11:00:00,40.18,40.22,40.17,40.21,455820.0,40.18,40.22,40.17,40.21,455820.0
2016-09-23 11:10:00,40.21,40.22,40.19,40.21,548580.0,40.21,40.22,40.19,40.21,548580.0
2016-09-23 11:20:00,40.21,40.22,40.19,40.21,763080.0,40.21,40.22,40.19,40.21,763080.0
2016-09-23 11:30:00,40.21,40.26,40.2,40.26,795600.0,40.21,40.26,40.2,40.26,795600.0
2016-09-23 11:40:00,40.26,40.31,40.25,40.27,782320.0,40.26,40.31,40.25,40.27,782320.0
2016-09-23 11:50:00,40.27,40.29,40.24,40.28,399960.0,40.27,40.29,40.24,40.28,399960.0
2016-09-23 12:00:00,40.26,40.27,40.23,40.27,353560.0,40.26,40.27,40.23,40.27,353560.0
2016-09-23 12:10:00,40.27,40.31,40.27,40.3,524160.0,40.27,40.31,40.27,40.3,524160.0
2016-09-23 12:20:00,40.31,40.31,40.28,40.3,457100.0,40.31,40.31,40.28,40.3,457100.0
2016-09-23 12:30:00,40.29,40.32,40.27,40.28,306880.0,40.29,40.32,40.27,40.28,306880.0
2016-09-23 12:40:00,40.28,40.29,40.27,40.27,284260.0,40.28,40.29,40.27,40.27,284260.0
2016-09-23 12:50:00,40.27,40.28,40.24,40.28,492660.0,40.27,40.28,40.24,40.28,492660.0
2016-09-23 13:00:00,40.28,40.29,40.25,40.28,194000.0,40.28,40.29,40.25,40.28,194000.0
2016-09-23 13:10:00,40.28,40.28,40.18,40.21,850620.0,40.28,40.28,40.18,40.21,850620.0
2016-09-23 13:20:00,40.21,40.27,40.21,40.27,354660.0,40.21,40.27,40.21,40.27,354660.0
2016-09-23 13:30:00,40.27,40.28,40.24,40.24,388220.0,40.27,40.28,40.24,40.24,388220.0
2016-09-23 13:40:00,40.24,40.25,40.2,40.2,338300.0,40.24,40.25,40.2,40.2,338300.0
2016-09-23 13:50:00,40.19,40.23,40.18,40.19,800940.0,40.19,40.23,40.18,40.19,800940.0
2016-09-23 14:00:00,40.2,40.26,40.19,40.25,420340.0,40.2,40.26,40.19,40.25,420340.0
2016-09-23 14:10:00,40.25,40.28,40.24,40.27,359060.0,40.25,40.28,40.24,40.27,359060.0
2016-09-23 14:20:00,40.27,40.28,40.24,40.28,300440.0,40.27,40.28,40.24,40.28,300440.0
2016-09-23 14:30:00,40.27,40.28,40.24,40.25,484620.0,40.27,40.28,40.24,40.25,484620.0
2016-09-23 14:40:00,40.24,40.27,40.24,40.24,331500.0,40.24,40.27,40.24,40.24,331500.0
2016-09-23 14:50:00,40.24,40.27,40.23,40.25,357640.0,40.24,40.27,40.23,40.25,357640.0
2016-09-23 15:00:00,40.25,40.27,40.24,40.24,328560.0,40.25,40.27,40.24,40.24,328560.0
2016-09-23 15:10:00,40.25,40.26,40.21,40.24,521040.0,40.25,40.26,40.21,40.24,521040.0
2016-09-23 15:20:00,40.24,40.27,40.23,40.27,459080.0,40.24,40.27,40.23,40.27,459080.0
2016-09-23 15:30:00,40.27,40.31,40.27,40.28,1041420.0,40.27,40.31,40.27,40.28,1041420.0
2016-09-23 15:40:00,40.28,40.3,40.26,40.28,1251740.0,40.28,40.3,40.26,40.28,1251740.0
2016-09-23 15:50:00,40.28,40.32,40.27,40.29,3417740.0,40.28,40.32,40.27,40.29,3417740.0
2016-09-26 09:30:00,40.09,40.12,39.9,39.95,3893680.0,40.09,40.12,39.9,39.95,3893680.0
2016-09-26 09:40:00,39.94,40.0,39.93,39.96,1794220.0,39.94,40.0,39.93,39.96,1794220.0
2016-09-26 09:50:00,39.96,40.04,39.94,40.0,2179100.0,39.96,40.04,39.94,40.0,2179100.0
2016-09-26 10:00:00,40.01,40.1,39.99,40.06,1110340.0,40.01,40.1,39.99,40.06,1110340.0
2016-09-26 10:10:00,40.06,40.17,40.06,40.16,1088700.0,40.06,40.17,40.06,40.16,1088700.0
2016-09-26 10:20:00,40.16,40.2,40.14,40.14,955340.0,40.16,40.2,40.14,40.14,955340.0
2016-09-26 10:30:00,40.16,40.3,40.15,40.27,1561900.0,40.16,40.3,40.15,40.27,1561900.0
2016-09-26 10:40:00,40.27,40.27,40.17,40.18,996680.0,40.27,40.27,40.17,40.18,996680.0
2016-09-26 10:50:00,40.17,40.2,40.13,40.13,1105060.0,40.17,40.2,40.13,40.13,1105060.0
2016-09-26 11:00:00,40.13,40.15,40.08,40.1,704560.0,40.13,40.15,40.08,40.1,704560.0
2016-09-26 11:10:00,40.1,40.11,40.07,40.09,751940.0,40.1,40.11,40.07,40.09,751940.0
2016-09-26 11:20:00,40.08,40.14,40.08,40.11,529160.0,40.08,40.14,40.08,40.11,529160.0
2016-09-26 11:30:00,40.11,40.12,40.05,40.09,712220.0,40.11,40.12,40.05,40.09,712220.0
2016-09-26 11:40:00,40.09,40.11,40.06,40.09,488680.0,40.09,40.11,40.06,40.09,488680.0
2016-09-26 11:50:00,40.08,40.09,40.03,40.05,520380.0,40.08,40.09,40.03,40.05,520380.0
2016-09-26 12:00:00,40.05,40.07,40.02,40.06,383260.0,40.05,40.07,40.02,40.06,383260.0
2016-09-26 12:10:00,40.05,40.07,40.01,40.04,507940.0,40.05,40.07,40.01,40.04,507940.0
2016-09-26 12:20:00,40.03,40.04,40.0,40.02,377120.0,40.03,40.04,40.0,40.02,377120.0
2016-09-26 12:30:00,40.02,40.05,40.01,40.01,431640.0,40.02,40.05,40.01,40.01,431640.0
2016-09-26 12:40:00,40.01,40.04,39.98,40.03,906720.0,40.01,40.04,39.98,40.03,906720.0
2016-09-26 12:50:00,40.03,40.06,40.02,40.02,451540.0,40.03,40.06,40.02,40.02,451540.0
2016-09-26 13:00:00,40.03,40.04,39.98,39.98,563020.0,40.03,40.04,39.98,39.98,563020.0
2016-09-26 13:10:00,39.98,39.98,39.94,39.95,522920.0,39.98,39.98,39.94,39.95,522920.0
2016-09-26 13:20:00,39.94,39.96,39.92,39.95,831240.0,39.94,39.96,39.92,39.95,831240.0
2016-09-26 13:30:00,39.96,39.96,39.88,39.89,988360.0,39.96,39.96,39.88,39.89,988360.0
2016-09-26 13:40:00,39.9,39.93,39.89,39.92,651840.0,39.9,39.93,39.89,39.92,651840.0
2016-09-26 13:50:00,39.92,39.92,39.89,39.91,574780.0,39.92,39.92,39.89,39.91,574780.0
2016-09-26 14:00:00,39.9,39.93,39.89,39.92,612760.0,39.9,39.93,39.89,39.92,612760.0
2016-09-26 14:10:00,39.91,39.91,39.88,39.9,568760.0,39.91,39.91,39.88,39.9,568760.0
2016-09-26 14:20:00,39.89,39.91,39.86,39.9,613580.0,39.89,39.91,39.86,39.9,613580.0
2016-09-26 14:30:00,39.9,39.92,39.86,39.87,437460.0,39.9,39.92,39.86,39.87,437460.0
2016-09-26 14:40:00,39.88,39.92,39.88,39.92,465400.0,39.88,39.92,39.88,39.92,465400.0
2016-09-26 14:50:00,39.92,39.96,39.91,39.92,880340.0,39.92,39.96,39.91,39.92,880340.0
2016-09-26 15:00:00,39.92,39.98,39.91,39.97,774360.0,39.92,39.98,39.91,39.97,774360.0
2016-09-26 15:10:00,39.97,39.99,39.96,39.97,890260.0,39.97,39.99,39.96,39.97,890260.0
2016-09-26 15:20:00,39.97,40.0,39.97,39.97,866300.0,39.97,40.0,39.97,39.97,866300.0
2016-09-26 15:30:00,39.97,40.04,39.97,40.0,1025340.0,39.97,40.04,39.97,40.0,1025340.0
2016-09-26 15:40:00,40.01,40.01,39.98,40.0,882020.0,40.01,40.01,39.98,40.0,882020.0
2016-09-26 15:50:00,39.99,40.0,39.95,39.96,3187680.0,39.99,40.0,39.95,39.96,3187680.0
2016-09-27 09:30:00,40.09,40.2,40.06,40.19,3710640.0,40.09,40.2,40.06,40.19,3710640.0
2016-09-27 09:40:00,40.19,40.31,40.18,40.29,2815400.0,40.19,40.31,40.18,40.29,2815400.0
2016-09-27 09:50:00,40.28,40.42,40.26,40.41,2372880.0,40.28,40.42,40.26,40.41,2372880.0
2016-09-27 10:00:00,40.4,40.57,40.4,40.52,4042320.0,40.4,40.57,40.4,40.52,4042320.0
2016-09-27 10:10:00,40.52,40.57,40.48,40.51,2362780.0,40.52,40.57,40.48,40.51,2362780.0
2016-09-27 10:20:00,40.51,40.52,40.46,40.46,1725240.0,40.51,40.52,40.46,40.46,1725240.0
2016-09-27 10:30:00,40.46,40.48,40.41,40.46,1444220.0,40.46,40.48,40.41,40.46,1444220.0
2016-09-27 10:40:00,40.46,40.48,40.42,40.45,838560.0,40.46,40.48,40.42,40.45,838560.0
2016-09-27 10:50:00,40.46,40.52,40.45,40.48,1240320.0,40.46,40.52,40.45,40.48,1240320.0
2016-09-27 11:00:00,40.48,40.55,40.46,40.54,1147860.0,40.48,40.55,40.46,40.54,1147860.0
2016-09-27 11:10:00,40.54,40.57,40.52,40.57,1486580.0,40.54,40.57,40.52,40.57,1486580.0
2016-09-27 11:20:00,40.57,40.62,40.56,40.6,1215040.0,40.57,40.62,40.56,40.6,1215040.0
2016-09-27 11:30:00,40.61,40.63,40.57,40.6,1253680.0,40.61,40.63,40.57,40.6,1253680.0
2016-09-27 11:40:00,40.6,40.62,40.57,40.58,691480.0,40.6,40.62,40.57,40.58,691480.0
2016-09-27 11:50:00,40.58,40.59,40.56,40.58,548600.0,40.58,40.59,40.56,40.58,548600.0
2016-09-27 12:00:00,40.58,40.64,40.57,40.63,460880.0,40.58,40.64,40.57,40.63,460880.0
2016-09-27 12:10:00,40.63,40.69,40.61,40.67,936180.0,40.63,40.69,40.61,40.67,936180.0
2016-09-27 12:20:00,40.68,40.79,40.67,40.7,1929540.0,40.68,40.79,40.67,40.7,1929540.0
2016-09-27 12:30:00,40.7,40.75,40.7,40.75,617700.0,40.7,40.75,40.7,40.75,617700.0
2016-09-27 12:40:00,40.75,40.77,40.68,40.69,882100.0,40.75,40.77,40.68,40.69,882100.0
2016-09-27 12:50:00,40.69,40.73,40.67,40.72,689220.0,40.69,40.73,40.67,40.72,689220.0
2016-09-27 13:00:00,40.71,40.76,40.69,40.75,886980.0,40.71,40.76,40.69,40.75,886980.0
2016-09-27 13:10:00,40.74,40.76,40.72,40.76,449820.0,40.74,40.76,40.72,40.76,449820.0
2016-09-27 13:20:00,40.76,40.77,40.74,40.76,376280.0,40.76,40.77,40.74,40.76,376280.0
2016-09-27 13:30:00,40.77,40.81,40.75,40.79,1018660.0,40.77,40.81,40.75,40.79,1018660.0
2016-09-27 13:40:00,40.79,40.82,40.78,40.78,645120.0,40.79,40.82,40.78,40.78,645120.0
2016-09-27 13:50:00,40.78,40.83,40.78,40.79,691560.0,40.78,40.83,40.78,40.79,691560.0
2016-09-27 14:00:00,40.78,40.79,40.72,40.73,863720.0,40.78,40.79,40.72,40.73,863720.0
2016-09-27 14:10:00,40.73,40.77,40.72,40.74,739900.0,40.73,40.77,40.72,40.74,739900.0
2016-09-27 14:20:00,40.75,40.77,40.73,40.75,598420.0,40.75,40.77,40.73,40.75,598420.0
2016-09-27 14:30:00,40.75,40.79,40.74,40.78,1042080.0,40.75,40.79,40.74,40.78,1042080.0
2016-09-27 14:40:00,40.78,40.81,40.72,40.72,712140.0,40.78,40.81,40.72,40.72,712140.0
2016-09-27 14:50:00,40.72,40.74,40.7,40.72,792400.0,40.72,40.74,40.7,40.72,792400.0
2016-09-27 15:00:00,40.71,40.77,40.71,40.76,619680.0,40.71,40.77,40.71,40.76,619680.0
2016-09-27 15:10:00,40.76,40.76,40.69,40.75,836380.0,40.76,40.76,40.69,40.75,836380.0
2016-09-27 15:20:00,40.75,40.76,40.68,40.71,871340.0,40.75,40.76,40.68,40.71,871340.0
2016-09-27 15:30:00,40.71,40.74,40.66,40.73,1099540.0,40.71,40.74,40.66,40.73,1099540.0
2016-09-27 15:40:00,40.73,40.82,40.73,40.82,2822700.0,40.73,40.82,40.73,40.82,2822700.0
2016-09-27 15:50:00,40.81,40.83,40.8,40.81,3833980.0,40.81,40.83,40.8,40.81,3833980.0
2016-09-28 09:30:00,40.89,41.24,40.85,41.13,9219640.0,40.89,41.24,40.85,41.13,9219640.0
2016-09-28 09:40:00,41.12,41.19,41.07,41.07,3749940.0,41.12,41.19,41.07,41.07,3749940.0
2016-09-28 09:50:00,41.07,41.11,41.01,41.08,2778200.0,41.07,41.11,41.01,41.08,2778200.0
2016-09-28 10:00:00,41.09,41.12,40.99,41.05,2613860.0,41.09,41.12,40.99,41.05,2613860.0
2016-09-28 10:10:00,41.04,41.18,41.0,41.14,2046480.0,41.04,41.18,41.0,41.14,2046480.0
2016-09-28 10:20:00,41.14,41.24,41.13,41.23,2753380.0,41.14,41.24,41.13,41.23,2753380.0
2016-09-28 10:30:00,41.23,41.26,41.17,41.18,1998440.0,41.23,41.26,41.17,41.18,1998440.0
2016-09-28 10:40:00,41.18,41.22,41.08,41.09,1467720.0,41.18,41.22,41.08,41.09,1467720.0
2016-09-28 10:50:00,41.09,41.13,41.03,41.07,1633200.0,41.09,41.13,41.03,41.07,1633200.0
2016-09-28 11:00:00,41.07,41.14,41.05,41.13,738560.0,41.07,41.14,41.05,41.13,738560.0
2016-09-28 11:10:00,41.12,41.13,41.07,41.11,651700.0,41.12,41.13,41.07,41.11,651700.0
2016-09-28 11:20:00,41.11,41.12,41.05,41.06,859460.0,41.11,41.12,41.05,41.06,859460.0
2016-09-28 11:30:00,41.06,41.09,41.05,41.09,708280.0,41.06,41.09,41.05,41.09,708280.0
2016-09-28 11:40:00,41.08,41.17,41.08,41.17,962160.0,41.08,41.17,41.08,41.17,962160.0
2016-09-28 11:50:00,41.17,41.23,41.15,41.22,1588080.0,41.17,41.23,41.15,41.22,1588080.0
2016-09-28 12:00:00,41.21,41.22,41.18,41.19,777900.0,41.21,41.22,41.18,41.19,777900.0
2016-09-28 12:10:00,41.19,41.22,41.16,41.16,675080.0,41.19,41.22,41.16,41.16,675080.0
2016-09-28 12:20:00,41.18,41.28,41.17,41.28,1520200.0,41.18,41.28,41.17,41.28,1520200.0
2016-09-28 12:30:00,41.27,41.28,41.24,41.27,991220.0,41.27,41.28,41.24,41.27,991220.0
2016-09-28 12:40:00,41.28,41.45,41.27,41.42,3013520.0,41.28,41.45,41.27,41.42,3013520.0
2016-09-28 12:50:00,41.42,41.45,41.41,41.42,1455420.0,41.42,41.45,41.41,41.42,1455420.0
2016-09-28 13:00:00,41.42,41.42,41.34,41.35,1370360.0,41.42,41.42,41.34,41.35,1370360.0
2016-09-28 13:10:00,41.35,41.37,41.32,41.34,698760.0,41.35,41.37,41.32,41.34,698760.0
2016-09-28 13:20:00,41.36,41.42,41.34,41.41,873280.0,41.36,41.42,41.34,41.41,873280.0
2016-09-28 13:30:00,41.4,41.44,41.4,41.43,946680.0,41.4,41.44,41.4,41.43,946680.0
2016-09-28 13:40:00,41.42,41.43,41.38,41.39,858200.0,41.42,41.43,41.38,41.39,858200.0
2016-09-28 13:50:00,41.39,41.4,41.35,41.4,729200.0,41.39,41.4,41.35,41.4,729200.0
2016-09-28 14:00:00,41.4,41.4,41.32,41.36,712840.0,41.4,41.4,41.32,41.36,712840.0
2016-09-28 14:10:00,41.36,41.42,41.36,41.4,749400.0,41.36,41.42,41.36,41.4,749400.0
2016-09-28 14:20:00,41.39,41.41,41.35,41.35,696960.0,41.39,41.41,41.35,41.35,696960.0
2016-09-28 14:30:00,41.36,41.42,41.34,41.42,621060.0,41.36,41.42,41.34,41.42,621060.0
2016-09-28 14:40:00,41.41,41.49,41.41,41.46,1888200.0,41.41,41.49,41.41,41.46,1888200.0
2016-09-28 14:50:00,41.45,41.47,41.43,41.46,1168700.0,41.45,41.47,41.43,41.46,1168700.0
2016-09-28 15:00:00,41.45,41.51,41.39,41.41,1674280.0,41.45,41.51,41.39,41.41,1674280.0
2016-09-28 15:10:00,41.41,41.42,41.36,41.38,1287320.0,41.41,41.42,41.36,41.38,1287320.0
2016-09-28 15:20:00,41.39,41.42,41.38,41.4,1229240.0,41.39,41.42,41.38,41.4,1229240.0
2016-09-28 15:30:00,41.4,41.42,41.35,41.39,952880.0,41.4,41.42,41.35,41.39,952880.0
2016-09-28 15:40:00,41.39,41.45,41.38,41.44,1703140.0,41.39,41.45,41.38,41.44,1703140.0
2016-09-28 15:50:00,41.44,41.47,41.42,41.44,3615940.0,41.44,41.47,41.42,41.44,3615940.0
2016-09-29 09:30:00,41.54,41.7,41.41,41.69,8692500.0,41.54,41.7,41.41,41.69,8692500.0
2016-09-29 09:40:00,41.69,41.83,41.61,41.75,5318980.0,41.69,41.83,41.61,41.75,5318980.0
2016-09-29 09:50:00,41.76,41.84,41.71,41.79,3263260.0,41.76,41.84,41.71,41.79,3263260.0
2016-09-29 10:00:00,41.78,41.88,41.69,41.7,3601060.0,41.78,41.88,41.69,41.7,3601060.0
2016-09-29 10:10:00,41.7,41.76,41.68,41.75,1923860.0,41.7,41.76,41.68,41.75,1923860.0
2016-09-29 10:20:00,41.74,41.75,41.68,41.71,1530500.0,41.74,41.75,41.68,41.71,1530500.0
2016-09-29 10:30:00,41.71,41.73,41.61,41.66,2264020.0,41.71,41.73,41.61,41.66,2264020.0
2016-09-29 10:40:00,41.65,41.67,41.56,41.6,1944460.0,41.65,41.67,41.56,41.6,1944460.0
2016-09-29 10:50:00,41.6,41.67,41.58,41.6,1395300.0,41.6,41.67,41.58,41.6,1395300.0
2016-09-29 11:00:00,41.59,41.65,41.58,41.59,1088640.0,41.59,41.65,41.58,41.59,1088640.0
2016-09-29 11:10:00,41.59,41.6,41.4,41.46,3466780.0,41.59,41.6,41.4,41.46,3466780.0
2016-09-29 11:20:00,41.48,41.49,41.43,41.46,1427160.0,41.48,41.49,41.43,41.46,1427160.0
2016-09-29 11:30:00,41.47,41.49,41.42,41.48,1424660.0,41.47,41.49,41.42,41.48,1424660.0
2016-09-29 11:40:00,41.49,41.56,41.48,41.56,1337740.0,41.49,41.56,41.48,41.56,1337740.0
2016-09-29 11:50:00,41.56,41.58,41.53,41.55,660100.0,41.56,41.58,41.53,41.55,660100.0
2016-09-29 12:00:00,41.54,41.63,41.54,41.62,876580.0,41.54,41.63,41.54,41.62,876580.0
2016-09-29 12:10:00,41.63,41.67,41.61,41.63,1254260.0,41.63,41.67,41.61,41.63,1254260.0
2016-09-29 12:20:00,41.63,41.67,41.59,41.6,1061980.0,41.63,41.67,41.59,41.6,1061980.0
2016-09-29 12:30:00,41.6,41.62,41.58,41.6,642840.0,41.6,41.62,41.58,41.6,642840.0
2016-09-29 12:40:00,41.6,41.6,41.42,41.42,2072420.0,41.6,41.6,41.42,41.42,2072420.0
2016-09-29 12:50:00,41.41,41.44,41.3,41.38,3065500.0,41.41,41.44,41.3,41.38,3065500.0
2016-09-29 13:00:00,41.36,41.39,41.29,41.38,2621920.0,41.36,41.39,41.29,41.38,2621920.0
2016-09-29 13:10:00,41.37,41.5,41.36,41.47,1860620.0,41.37,41.5,41.36,41.47,1860620.0
2016-09-29 13:20:00,41.45,41.5,41.41,41.42,782360.0,41.45,41.5,41.41,41.42,782360.0
2016-09-29 13:30:00,41.44,41.45,41.33,41.34,764500.0,41.44,41.45,41.33,41.34,764500.0
2016-09-29 13:40:00,41.34,41.36,41.25,41.29,1859200.0,41.34,41.36,41.25,41.29,1859200.0
2016-09-29 13:50:00,41.3,41.3,41.23,41.29,1496120.0,41.3,41.3,41.23,41.29,1496120.0
2016-09-29 14:00:00,41.3,41.38,41.26,41.37,1345560.0,41.3,41.38,41.26,41.37,1345560.0
2016-09-29 14:10:00,41.36,41.43,41.32,41.41,1232620.0,41.36,41.43,41.32,41.41,1232620.0
2016-09-29 14:20:00,41.41,41.57,41.4,41.56,1616660.0,41.41,41.57,41.4,41.56,1616660.0
2016-09-29 14:30:00,41.55,41.59,41.48,41.55,1737600.0,41.55,41.59,41.48,41.55,1737600.0
2016-09-29 14:40:00,41.55,41.58,41.43,41.53,1349820.0,41.55,41.58,41.43,41.53,1349820.0
2016-09-29 14:50:00,41.54,41.54,41.43,41.45,765600.0,41.54,41.54,41.43,41.45,765600.0
2016-09-29 15:00:00,41.46,41.52,41.45,41.51,906580.0,41.46,41.52,41.45,41.51,906580.0
2016-09-29 15:10:00,41.51,41.54,41.46,41.47,864540.0,41.51,41.54,41.46,41.47,864540.0
2016-09-29 15:20:00,41.46,41.5,41.41,41.47,1095460.0,41.46,41.5,41.41,41.47,1095460.0
2016-09-29 15:30:00,41.47,41.52,41.45,41.5,1032540.0,41.47,41.52,41.45,41.5,1032540.0
2016-09-29 15:40:00,41.51,41.52,41.45,41.46,1359360.0,41.51,41.52,41.45,41.46,1359360.0
2016-09-29 15:50:00,41.48,41.49,41.45,41.45,3224340.0,41.48,41.49,41.45,41.45,3224340.0
2016-09-30 09:30:00,41.63,41.74,41.62,41.64,4227040.0,41.63,41.74,41.62,41.64,4227040.0
2016-09-30 09:40:00,41.64,41.76,41.64,41.7,3739880.0,41.64,41.76,41.64,41.7,3739880.0
2016-09-30 09:50:00,41.71,41.76,41.69,41.73,2064200.0,41.71,41.76,41.69,41.73,2064200.0
2016-09-30 10:00:00,41.74,41.85,41.73,41.83,3550360.0,41.74,41.85,41.73,41.83,3550360.0
2016-09-30 10:10:00,41.82,41.84,41.71,41.72,2273140.0,41.82,41.84,41.71,41.72,2273140.0
2016-09-30 10:20:00,41.73,41.79,41.71,41.77,1379780.0,41.73,41.79,41.71,41.77,1379780.0
2016-09-30 10:30:00,41.77,41.81,41.71,41.8,1438160.0,41.77,41.81,41.71,41.8,1438160.0
2016-09-30 10:40:00,41.8,41.84,41.79,41.84,1310100.0,41.8,41.84,41.79,41.84,1310100.0
2016-09-30 10:50:00,41.83,41.89,41.82,41.88,2303600.0,41.83,41.89,41.82,41.88,2303600.0
2016-09-30 11:00:00,41.88,41.9,41.85,41.87,1152160.0,41.88,41.9,41.85,41.87,1152160.0
2016-09-30 11:10:00,41.86,41.9,41.84,41.87,920060.0,41.86,41.9,41.84,41.87,920060.0
2016-09-30 11:20:00,41.87,41.9,41.84,41.87,1318840.0,41.87,41.9,41.84,41.87,1318840.0
2016-09-30 11:30:00,41.88,41.96,41.88,41.95,1710300.0,41.88,41.96,41.88,41.95,1710300.0
2016-09-30 11:40:00,41.95,41.99,41.91,41.98,1638320.0,41.95,41.99,41.91,41.98,1638320.0
2016-09-30 11:50:00,41.98,41.99,41.9,41.9,1127780.0,41.98,41.99,41.9,41.9,1127780.0
2016-09-30 12:00:00,41.9,41.97,41.89,41.96,723180.0,41.9,41.97,41.89,41.96,723180.0
2016-09-30 12:10:00,41.96,41.97,41.95,41.96,852420.0,41.96,41.97,41.95,41.96,852420.0
2016-09-30 12:20:00,41.96,41.99,41.95,41.98,659880.0,41.96,41.99,41.95,41.98,659880.0
2016-09-30 12:30:00,41.98,41.99,41.92,41.94,1097320.0,41.98,41.99,41.92,41.94,1097320.0
2016-09-30 12:40:00,41.94,41.95,41.91,41.94,577220.0,41.94,41.95,41.91,41.94,577220.0
2016-09-30 12:50:00,41.94,41.96,41.91,41.92,345000.0,41.94,41.96,41.91,41.92,345000.0
2016-09-30 13:00:00,41.91,41.92,41.89,41.91,664060.0,41.91,41.92,41.89,41.91,664060.0
2016-09-30 13:10:00,41.91,41.91,41.86,41.87,982140.0,41.91,41.91,41.86,41.87,982140.0
2016-09-30 13:20:00,41.87,41.89,41.86,41.86,508180.0,41.87,41.89,41.86,41.86,508180.0
2016-09-30 13:30:00,41.87,41.87,41.83,41.85,1228940.0,41.87,41.87,41.83,41.85,1228940.0
2016-09-30 13:40:00,41.86,41.89,41.83,41.88,904320.0,41.86,41.89,41.83,41.88,904320.0
2016-09-30 13:50:00,41.88,41.9,41.86,41.87,784820.0,41.88,41.9,41.86,41.87,784820.0
2016-09-30 14:00:00,41.87,41.93,41.87,41.93,633080.0,41.87,41.93,41.87,41.93,633080.0
2016-09-30 14:10:00,41.93,41.97,41.92,41.96,1160560.0,41.93,41.97,41.92,41.96,1160560.0
2016-09-30 14:20:00,41.97,42.0,41.96,41.96,1128460.0,41.97,42.0,41.96,41.96,1128460.0
2016-09-30 14:30:00,41.97,41.99,41.93,41.93,872340.0,41.97,41.99,41.93,41.93,872340.0
2016-09-30 14:40:00,41.94,41.99,41.93,41.97,956460.0,41.94,41.99,41.93,41.97,956460.0
2016-09-30 14:50:00,41.97,41.99,41.95,41.97,612620.0,41.97,41.99,41.95,41.97,612620.0
2016-09-30 15:00:00,41.97,41.99,41.95,41.95,776520.0,41.97,41.99,41.95,41.95,776520.0
2016-09-30 15:10:00,41.95,41.96,41.93,41.94,1032780.0,41.95,41.96,41.93,41.94,1032780.0
2016-09-30 15:20:00,41.94,41.95,41.89,41.89,1275840.0,41.94,41.95,41.89,41.89,1275840.0
2016-09-30 15:30:00,41.89,41.93,41.87,41.92,1359860.0,41.89,41.93,41.87,41.92,1359860.0
2016-09-30 15:40:00,41.92,41.96,41.92,41.93,1953700.0,41.92,41.96,41.92,41.93,1953700.0
2016-09-30 15:50:00,41.93,41.96,41.86,41.86,5658540.0,41.93,41.96,41.86,41.86,5658540.0
2016-10-03 09:30:00,41.76,41.8,41.57,41.66,5461140.0,41.76,41.8,41.57,41.66,5461140.0
2016-10-03 09:40:00,41.65,41.68,41.59,41.65,2389520.0,41.65,41.68,41.59,41.65,2389520.0
2016-10-03 09:50:00,41.65,41.65,41.56,41.59,1714500.0,41.65,41.65,41.56,41.59,1714500.0
2016-10-03 10:00:00,41.6,41.73,41.59,41.73,1353840.0,41.6,41.73,41.59,41.73,1353840.0
2016-10-03 10:10:00,41.73,41.85,41.72,41.82,2039820.0,41.73,41.85,41.72,41.82,2039820.0
2016-10-03 10:20:00,41.83,41.86,41.76,41.83,1362620.0,41.83,41.86,41.76,41.83,1362620.0
2016-10-03 10:30:00,41.83,41.96,41.82,41.95,2138940.0,41.83,41.96,41.82,41.95,2138940.0
2016-10-03 10:40:00,41.96,41.99,41.91,41.94,1251640.0,41.96,41.99,41.91,41.94,1251640.0
2016-10-03 10:50:00,41.95,41.99,41.9,41.91,1055600.0,41.95,41.99,41.9,41.91,1055600.0
2016-10-03 11:00:00,41.92,41.92,41.85,41.89,1013120.0,41.92,41.92,41.85,41.89,1013120.0
2016-10-03 11:10:00,41.87,41.91,41.83,41.84,640480.0,41.87,41.91,41.83,41.84,640480.0
2016-10-03 11:20:00,41.86,41.86,41.77,41.79,842520.0,41.86,41.86,41.77,41.79,842520.0
2016-10-03 11:30:00,41.8,41.83,41.76,41.78,312040.0,41.8,41.83,41.76,41.78,312040.0
2016-10-03 11:40:00,41.79,41.8,41.7,41.71,631020.0,41.79,41.8,41.7,41.71,631020.0
2016-10-03 11:50:00,41.71,41.75,41.63,41.74,1629900.0,41.71,41.75,41.63,41.74,1629900.0
2016-10-03 12:00:00,41.73,41.79,41.7,41.76,774640.0,41.73,41.79,41.7,41.76,774640.0
2016-10-03 12:10:00,41.76,41.78,41.74,41.74,325840.0,41.76,41.78,41.74,41.74,325840.0
2016-10-03 12:20:00,41.73,41.73,41.69,41.7,473560.0,41.73,41.73,41.69,41.7,473560.0
2016-10-03 12:30:00,41.71,41.72,41.68,41.7,364540.0,41.71,41.72,41.68,41.7,364540.0
2016-10-03 12:40:00,41.7,41.7,41.66,41.68,696560.0,41.7,41.7,41.66,41.68,696560.0
2016-10-03 12:50:00,41.69,41.7,41.67,41.69,746740.0,41.69,41.7,41.67,41.69,746740.0
2016-10-03 13:00:00,41.7,41.71,41.66,41.66,446620.0,41.7,41.71,41.66,41.66,446620.0
2016-10-03 13:10:00,41.67,41.67,41.63,41.63,554540.0,41.67,41.67,41.63,41.63,554540.0
2016-10-03 13:20:00,41.63,41.7,41.62,41.69,535900.0,41.63,41.7,41.62,41.69,535900.0
2016-10-03 13:30:00,41.69,41.7,41.68,41.7,706180.0,41.69,41.7,41.68,41.7,706180.0
2016-10-03 13:40:00,41.7,41.7,41.67,41.68,345340.0,41.7,41.7,41.67,41.68,345340.0
2016-10-03 13:50:00,41.67,41.69,41.65,41.69,466280.0,41.67,41.69,41.65,41.69,466280.0
2016-10-03 14:00:00,41.69,41.8,41.68,41.76,1118460.0,41.69,41.8,41.68,41.76,1118460.0
2016-10-03 14:10:00,41.76,41.81,41.74,41.81,394600.0,41.76,41.81,41.74,41.81,394600.0
2016-10-03 14:20:00,41.8,41.82,41.78,41.79,529320.0,41.8,41.82,41.78,41.79,529320.0
2016-10-03 14:30:00,41.79,41.8,41.75,41.77,365980.0,41.79,41.8,41.75,41.77,365980.0
2016-10-03 14:40:00,41.78,41.79,41.76,41.76,368820.0,41.78,41.79,41.76,41.76,368820.0
2016-10-03 14:50:00,41.76,41.78,41.73,41.76,482940.0,41.76,41.78,41.73,41.76,482940.0
2016-10-03 15:00:00,41.77,41.77,41.73,41.75,398600.0,41.77,41.77,41.73,41.75,398600.0
2016-10-03 15:10:00,41.75,41.77,41.75,41.76,406340.0,41.75,41.77,41.75,41.76,406340.0
2016-10-03 15:20:00,41.76,41.8,41.76,41.77,626040.0,41.76,41.8,41.76,41.77,626040.0
2016-10-03 15:30:00,41.78,41.83,41.77,41.82,858760.0,41.78,41.83,41.77,41.82,858760.0
2016-10-03 15:40:00,41.83,41.84,41.8,41.8,867560.0,41.83,41.84,41.8,41.8,867560.0
2016-10-03 15:50:00,41.8,41.86,41.79,41.85,2842780.0,41.8,41.86,41.79,41.85,2842780.0
2016-10-04 09:30:00,42.04,42.12,41.93,41.94,3353500.0,42.04,42.12,41.93,41.94,3353500.0
2016-10-04 09:40:00,41.95,42.01,41.94,41.95,1255780.0,41.95,42.01,41.94,41.95,1255780.0
2016-10-04 09:50:00,41.96,41.97,41.83,41.93,1787820.0,41.96,41.97,41.83,41.93,1787820.0
2016-10-04 10:00:00,41.93,41.94,41.89,41.89,695120.0,41.93,41.94,41.89,41.89,695120.0
2016-10-04 10:10:00,41.89,41.9,41.81,41.85,1156340.0,41.89,41.9,41.81,41.85,1156340.0
2016-10-04 10:20:00,41.86,41.89,41.84,41.85,1133060.0,41.86,41.89,41.84,41.85,1133060.0
2016-10-04 10:30:00,41.85,41.87,41.79,41.82,1798500.0,41.85,41.87,41.79,41.82,1798500.0
2016-10-04 10:40:00,41.82,41.88,41.76,41.77,1272360.0,41.82,41.88,41.76,41.77,1272360.0
2016-10-04 10:50:00,41.76,41.79,41.7,41.71,1750320.0,41.76,41.79,41.7,41.71,1750320.0
2016-10-04 11:00:00,41.72,41.72,41.59,41.6,2448940.0,41.72,41.72,41.59,41.6,2448940.0
2016-10-04 11:10:00,41.6,41.69,41.58,41.66,1155460.0,41.6,41.69,41.58,41.66,1155460.0
2016-10-04 11:20:00,41.66,41.72,41.66,41.71,705540.0,41.66,41.72,41.66,41.71,705540.0
2016-10-04 11:30:00,41.72,41.78,41.68,41.68,1082700.0,41.72,41.78,41.68,41.68,1082700.0
2016-10-04 11:40:00,41.66,41.72,41.65,41.66,711680.0,41.66,41.72,41.65,41.66,711680.0
2016-10-04 11:50:00,41.66,41.69,41.63,41.67,406960.0,41.66,41.69,41.63,41.67,406960.0
2016-10-04 12:00:00,41.67,41.72,41.65,41.7,1010580.0,41.67,41.72,41.65,41.7,1010580.0
2016-10-04 12:10:00,41.7,41.77,41.7,41.75,715460.0,41.7,41.77,41.7,41.75,715460.0
2016-10-04 12:20:00,41.74,41.78,41.74,41.77,359560.0,41.74,41.78,41.74,41.77,359560.0
2016-10-04 12:30:00,41.77,41.82,41.75,41.81,1223200.0,41.77,41.82,41.75,41.81,1223200.0
2016-10-04 12:40:00,41.8,41.81,41.7,41.71,500540.0,41.8,41.81,41.7,41.71,500540.0
2016-10-04 12:50:00,41.71,41.74,41.68,41.72,637520.0,41.71,41.74,41.68,41.72,637520.0
2016-10-04 13:00:00,41.73,41.73,41.64,41.65,521660.0,41.73,41.73,41.64,41.65,521660.0
2016-10-04 13:10:00,41.64,41.66,41.63,41.65,693760.0,41.64,41.66,41.63,41.65,693760.0
2016-10-04 13:20:00,41.65,41.65,41.56,41.6,1246460.0,41.65,41.65,41.56,41.6,1246460.0
2016-10-04 13:30:00,41.59,41.68,41.59,41.63,928840.0,41.59,41.68,41.59,41.63,928840.0
2016-10-04 13:40:00,41.63,41.65,41.59,41.64,637340.0,41.63,41.65,41.59,41.64,637340.0
2016-10-04 13:50:00,41.64,41.65,41.6,41.62,317440.0,41.64,41.65,41.6,41.62,317440.0
2016-10-04 14:00:00,41.62,41.65,41.59,41.62,775880.0,41.62,41.65,41.59,41.62,775880.0
2016-10-04 14:10:00,41.61,41.64,41.6,41.61,1018640.0,41.61,41.64,41.6,41.61,1018640.0
2016-10-04 14:20:00,41.62,41.63,41.57,41.59,520040.0,41.62,41.63,41.57,41.59,520040.0
2016-10-04 14:30:00,41.58,41.65,41.56,41.64,666520.0,41.58,41.65,41.56,41.64,666520.0
2016-10-04 14:40:00,41.64,41.65,41.58,41.6,484820.0,41.64,41.65,41.58,41.6,484820.0
2016-10-04 14:50:00,41.6,41.61,41.51,41.53,930440.0,41.6,41.61,41.51,41.53,930440.0
2016-10-04 15:00:00,41.53,41.61,41.53,41.58,1215720.0,41.53,41.61,41.53,41.58,1215720.0
2016-10-04 15:10:00,41.58,41.59,41.56,41.59,693420.0,41.58,41.59,41.56,41.59,693420.0
2016-10-04 15:20:00,41.59,41.69,41.59,41.69,1204640.0,41.59,41.69,41.59,41.69,1204640.0
2016-10-04 15:30:00,41.69,41.71,41.65,41.71,1008460.0,41.69,41.71,41.65,41.71,1008460.0
2016-10-04 15:40:00,41.71,41.76,41.67,41.69,1684420.0,41.71,41.76,41.67,41.69,1684420.0
2016-10-04 15:50:00,41.69,41.74,41.67,41.71,2644840.0,41.69,41.74,41.67,41.71,2644840.0
2016-10-05 09:30:00,41.9,41.94,41.81,41.86,3481300.0,41.9,41.94,41.81,41.86,3481300.0
2016-10-05 09:40:00,41.86,41.97,41.83,41.96,2534460.0,41.86,41.97,41.83,41.96,2534460.0
2016-10-05 09:50:00,41.96,41.99,41.9,41.98,2596340.0,41.96,41.99,41.9,41.98,2596340.0
2016-10-05 10:00:00,41.99,41.99,41.88,41.96,1304320.0,41.99,41.99,41.88,41.96,1304320.0
2016-10-05 10:10:00,41.96,41.98,41.93,41.94,1040260.0,41.96,41.98,41.93,41.94,1040260.0
2016-10-05 10:20:00,41.94,41.97,41.91,41.95,731360.0,41.94,41.97,41.91,41.95,731360.0
2016-10-05 10:30:00,41.96,42.02,41.95,42.02,1436320.0,41.96,42.02,41.95,42.02,1436320.0
2016-10-05 10:40:00,42.02,42.04,41.88,41.88,1605040.0,42.02,42.04,41.88,41.88,1605040.0
2016-10-05 10:50:00,41.88,41.95,41.87,41.93,800160.0,41.88,41.95,41.87,41.93,800160.0
2016-10-05 11:00:00,41.93,41.99,41.91,41.98,738780.0,41.93,41.99,41.91,41.98,738780.0
2016-10-05 11:10:00,41.99,42.06,41.96,42.03,1813180.0,41.99,42.06,41.96,42.03,1813180.0
2016-10-05 11:20:00,42.04,42.04,41.98,42.0,1090680.0,42.04,42.04,41.98,42.0,1090680.0
2016-10-05 11:30:00,42.0,42.01,41.98,41.99,654240.0,42.0,42.01,41.98,41.99,654240.0
2016-10-05 11:40:00,41.99,42.03,41.96,42.01,1162700.0,41.99,42.03,41.96,42.01,1162700.0
2016-10-05 11:50:00,42.01,42.04,42.01,42.04,885100.0,42.01,42.04,42.01,42.04,885100.0
2016-10-05 12:00:00,42.04,42.13,42.03,42.1,2500380.0,42.04,42.13,42.03,42.1,2500380.0
2016-10-05 12:10:00,42.1,42.17,42.09,42.17,1488760.0,42.1,42.17,42.09,42.17,1488760.0
2016-10-05 12:20:00,42.17,42.2,42.13,42.13,1175340.0,42.17,42.2,42.13,42.13,1175340.0
2016-10-05 12:30:00,42.13,42.17,42.1,42.17,910280.0,42.13,42.17,42.1,42.17,910280.0
2016-10-05 12:40:00,42.17,42.19,42.14,42.17,978280.0,42.17,42.19,42.14,42.17,978280.0
2016-10-05 12:50:00,42.17,42.17,42.13,42.15,709600.0,42.17,42.17,42.13,42.15,709600.0
2016-10-05 13:00:00,42.15,42.21,42.15,42.18,952320.0,42.15,42.21,42.15,42.18,952320.0
2016-10-05 13:10:00,42.18,42.21,42.17,42.21,416100.0,42.18,42.21,42.17,42.21,416100.0
2016-10-05 13:20:00,42.2,42.21,42.13,42.13,988740.0,42.2,42.21,42.13,42.13,988740.0
2016-10-05 13:30:00,42.14,42.23,42.13,42.21,823820.0,42.14,42.23,42.13,42.21,823820.0
2016-10-05 13:40:00,42.2,42.24,42.2,42.22,733900.0,42.2,42.24,42.2,42.22,733900.0
2016-10-05 13:50:00,42.22,42.23,42.21,42.23,851500.0,42.22,42.23,42.21,42.23,851500.0
2016-10-05 14:00:00,42.23,42.23,42.2,42.2,903620.0,42.23,42.23,42.2,42.2,903620.0
2016-10-05 14:10:00,42.2,42.23,42.19,42.22,564960.0,42.2,42.23,42.19,42.22,564960.0
2016-10-05 14:20:00,42.22,42.22,42.18,42.18,644600.0,42.22,42.22,42.18,42.18,644600.0
2016-10-05 14:30:00,42.19,42.21,42.18,42.2,628900.0,42.19,42.21,42.18,42.2,628900.0
2016-10-05 14:40:00,42.2,42.23,42.2,42.22,861380.0,42.2,42.23,42.2,42.22,861380.0
2016-10-05 14:50:00,42.22,42.25,42.2,42.24,955200.0,42.22,42.25,42.2,42.24,955200.0
2016-10-05 15:00:00,42.24,42.27,42.23,42.25,1268500.0,42.24,42.27,42.23,42.25,1268500.0
2016-10-05 15:10:00,42.25,42.28,42.23,42.26,1316920.0,42.25,42.28,42.23,42.26,1316920.0
2016-10-05 15:20:00,42.26,42.26,42.23,42.24,1070640.0,42.26,42.26,42.23,42.24,1070640.0
2016-10-05 15:30:00,42.24,42.28,42.23,42.27,1402520.0,42.24,42.28,42.23,42.27,1402520.0
2016-10-05 15:40:00,42.27,42.27,42.23,42.24,1503080.0,42.27,42.27,42.23,42.24,1503080.0
2016-10-05 15:50:00,42.24,42.26,42.21,42.22,3481280.0,42.24,42.26,42.21,42.22,3481280.0
2016-10-06 09:30:00,42.18,42.19,42.03,42.11,4225960.0,42.18,42.19,42.03,42.11,4225960.0
2016-10-06 09:40:00,42.1,42.24,42.07,42.18,2497040.0,42.1,42.24,42.07,42.18,2497040.0
2016-10-06 09:50:00,42.17,42.3,42.13,42.29,2056720.0,42.17,42.3,42.13,42.29,2056720.0
2016-10-06 10:00:00,42.28,42.34,42.27,42.33,2549820.0,42.28,42.34,42.27,42.33,2549820.0
2016-10-06 10:10:00,42.33,42.36,42.26,42.29,1622100.0,42.33,42.36,42.26,42.29,1622100.0
2016-10-06 10:20:00,42.29,42.29,42.18,42.22,1719480.0,42.29,42.29,42.18,42.22,1719480.0
2016-10-06 10:30:00,42.23,42.27,42.15,42.17,911440.0,42.23,42.27,42.15,42.17,911440.0
2016-10-06 10:40:00,42.17,42.24,42.13,42.23,842520.0,42.17,42.24,42.13,42.23,842520.0
2016-10-06 10:50:00,42.24,42.24,42.18,42.22,444420.0,42.24,42.24,42.18,42.22,444420.0
2016-10-06 11:00:00,42.22,42.22,42.1,42.11,1156840.0,42.22,42.22,42.1,42.11,1156840.0
2016-10-06 11:10:00,42.1,42.16,42.09,42.1,1025320.0,42.1,42.16,42.09,42.1,1025320.0
2016-10-06 11:20:00,42.09,42.17,42.06,42.16,881600.0,42.09,42.17,42.06,42.16,881600.0
2016-10-06 11:30:00,42.17,42.21,42.15,42.2,862720.0,42.17,42.21,42.15,42.2,862720.0
2016-10-06 11:40:00,42.2,42.29,42.14,42.28,1231120.0,42.2,42.29,42.14,42.28,1231120.0
2016-10-06 11:50:00,42.28,42.31,42.25,42.27,1219820.0,42.28,42.31,42.25,42.27,1219820.0
2016-10-06 12:00:00,42.27,42.32,42.23,42.24,594760.0,42.27,42.32,42.23,42.24,594760.0
2016-10-06 12:10:00,42.23,42.27,42.22,42.25,380700.0,42.23,42.27,42.22,42.25,380700.0
2016-10-06 12:20:00,42.24,42.27,42.22,42.27,314940.0,42.24,42.27,42.22,42.27,314940.0
2016-10-06 12:30:00,42.27,42.29,42.24,42.24,361980.0,42.27,42.29,42.24,42.24,361980.0
2016-10-06 12:40:00,42.24,42.27,42.18,42.26,576020.0,42.24,42.27,42.18,42.26,576020.0
2016-10-06 12:50:00,42.26,42.29,42.23,42.24,447820.0,42.26,42.29,42.23,42.24,447820.0
2016-10-06 13:00:00,42.24,42.24,42.2,42.2,426080.0,42.24,42.24,42.2,42.2,426080.0
2016-10-06 13:10:00,42.21,42.22,42.19,42.19,574660.0,42.21,42.22,42.19,42.19,574660.0
2016-10-06 13:20:00,42.2,42.22,42.19,42.2,430780.0,42.2,42.22,42.19,42.2,430780.0
2016-10-06 13:30:00,42.2,42.22,42.19,42.2,490480.0,42.2,42.22,42.19,42.2,490480.0
2016-10-06 13:40:00,42.2,42.21,42.18,42.2,272680.0,42.2,42.21,42.18,42.2,272680.0
2016-10-06 13:50:00,42.2,42.22,42.18,42.19,549460.0,42.2,42.22,42.18,42.19,549460.0
2016-10-06 14:00:00,42.18,42.21,42.17,42.18,353280.0,42.18,42.21,42.17,42.18,353280.0
2016-10-06 14:10:00,42.18,42.2,42.17,42.18,298240.0,42.18,42.2,42.17,42.18,298240.0
2016-10-06 14:20:00,42.18,42.18,42.14,42.14,510780.0,42.18,42.18,42.14,42.14,510780.0
2016-10-06 14:30:00,42.13,42.18,42.13,42.17,653020.0,42.13,42.18,42.13,42.17,653020.0
2016-10-06 14:40:00,42.16,42.18,42.14,42.15,383400.0,42.16,42.18,42.14,42.15,383400.0
2016-10-06 14:50:00,42.15,42.17,42.13,42.13,243700.0,42.15,42.17,42.13,42.13,243700.0
2016-10-06 15:00:00,42.13,42.16,42.13,42.14,579760.0,42.13,42.16,42.13,42.14,579760.0
2016-10-06 15:10:00,42.14,42.14,42.11,42.13,514520.0,42.14,42.14,42.11,42.13,514520.0
2016-10-06 15:20:00,42.12,42.13,42.09,42.1,1012580.0,42.12,42.13,42.09,42.1,1012580.0
2016-10-06 15:30:00,42.09,42.16,42.08,42.12,989600.0,42.09,42.16,42.08,42.12,989600.0
2016-10-06 15:40:00,42.12,42.17,42.11,42.16,1372780.0,42.12,42.17,42.11,42.16,1372780.0
2016-10-06 15:50:00,42.14,42.15,42.08,42.09,3113660.0,42.14,42.15,42.08,42.09,3113660.0
2016-10-07 09:30:00,42.29,42.3,42.08,42.17,3907940.0,42.29,42.3,42.08,42.17,3907940.0
2016-10-07 09:40:00,42.17,42.18,42.03,42.05,1878340.0,42.17,42.18,42.03,42.05,1878340.0
2016-10-07 09:50:00,42.04,42.09,42.0,42.02,1432300.0,42.04,42.09,42.0,42.02,1432300.0
2016-10-07 10:00:00,42.01,42.1,41.97,42.1,1666420.0,42.01,42.1,41.97,42.1,1666420.0
2016-10-07 10:10:00,42.1,42.15,42.08,42.1,999860.0,42.1,42.15,42.08,42.1,999860.0
2016-10-07 10:20:00,42.1,42.1,42.04,42.06,476700.0,42.1,42.1,42.04,42.06,476700.0
2016-10-07 10:30:00,42.05,42.1,42.02,42.1,366420.0,42.05,42.1,42.02,42.1,366420.0
2016-10-07 10:40:00,42.09,42.13,42.04,42.07,369920.0,42.09,42.13,42.04,42.07,369920.0
2016-10-07 10:50:00,42.07,42.09,42.03,42.09,560380.0,42.07,42.09,42.03,42.09,560380.0
2016-10-07 11:00:00,42.09,42.15,42.07,42.15,331300.0,42.09,42.15,42.07,42.15,331300.0
2016-10-07 11:10:00,42.15,42.16,42.14,42.15,601080.0,42.15,42.16,42.14,42.15,601080.0
2016-10-07 11:20:00,42.14,42.15,42.1,42.1,402420.0,42.14,42.15,42.1,42.1,402420.0
2016-10-07 11:30:00,42.1,42.13,42.02,42.02,583360.0,42.1,42.13,42.02,42.02,583360.0
2016-10-07 11:40:00,42.03,42.03,41.87,41.88,2209000.0,42.03,42.03,41.87,41.88,2209000.0
2016-10-07 11:50:00,41.89,41.98,41.88,41.96,1039280.0,41.89,41.98,41.88,41.96,1039280.0
2016-10-07 12:00:00,41.95,41.99,41.91,41.95,658420.0,41.95,41.99,41.91,41.95,658420.0
2016-10-07 12:10:00,41.95,41.96,41.92,41.93,352320.0,41.95,41.96,41.92,41.93,352320.0
2016-10-07 12:20:00,41.93,41.94,41.89,41.92,306800.0,41.93,41.94,41.89,41.92,306800.0
2016-10-07 12:30:00,41.91,41.96,41.9,41.94,478520.0,41.91,41.96,41.9,41.94,478520.0
2016-10-07 12:40:00,41.94,42.0,41.94,41.97,503220.0,41.94,42.0,41.94,41.97,503220.0
2016-10-07 12:50:00,41.98,41.99,41.96,41.99,273220.0,41.98,41.99,41.96,41.99,273220.0
2016-10-07 13:00:00,41.99,41.99,41.96,41.97,313240.0,41.99,41.99,41.96,41.97,313240.0
2016-10-07 13:10:00,41.97,41.99,41.95,41.98,491860.0,41.97,41.99,41.95,41.98,491860.0
2016-10-07 13:20:00,41.98,42.06,41.97,42.05,636300.0,41.98,42.06,41.97,42.05,636300.0
2016-10-07 13:30:00,42.05,42.09,42.04,42.08,841160.0,42.05,42.09,42.04,42.08,841160.0
2016-10-07 13:40:00,42.08,42.11,42.04,42.06,722580.0,42.08,42.11,42.04,42.06,722580.0
2016-10-07 13:50:00,42.06,42.07,42.02,42.05,353520.0,42.06,42.07,42.02,42.05,353520.0
2016-10-07 14:00:00,42.04,42.08,42.02,42.05,492180.0,42.04,42.08,42.02,42.05,492180.0
2016-10-07 14:10:00,42.05,42.1,42.05,42.08,684480.0,42.05,42.1,42.05,42.08,684480.0
2016-10-07 14:20:00,42.08,42.11,42.06,42.1,544080.0,42.08,42.11,42.06,42.1,544080.0
2016-10-07 14:30:00,42.09,42.1,42.07,42.07,358580.0,42.09,42.1,42.07,42.07,358580.0
2016-10-07 14:40:00,42.07,42.13,42.07,42.11,731920.0,42.07,42.13,42.07,42.11,731920.0
2016-10-07 14:50:00,42.11,42.11,42.07,42.09,513780.0,42.11,42.11,42.07,42.09,513780.0
2016-10-07 15:00:00,42.1,42.11,42.02,42.03,586240.0,42.1,42.11,42.02,42.03,586240.0
2016-10-07 15:10:00,42.03,42.06,42.02,42.02,699440.0,42.03,42.06,42.02,42.02,699440.0
2016-10-07 15:20:00,42.02,42.04,41.99,42.01,865900.0,42.02,42.04,41.99,42.01,865900.0
2016-10-07 15:30:00,42.01,42.02,41.96,41.96,960660.0,42.01,42.02,41.96,41.96,960660.0
2016-10-07 15:40:00,41.96,41.99,41.93,41.94,1934180.0,41.96,41.99,41.93,41.94,1934180.0
2016-10-07 15:50:00,41.94,42.0,41.94,41.97,4192900.0,41.94,42.0,41.94,41.97,4192900.0
2016-10-10 09:30:00,42.16,42.18,42.01,42.09,2775340.0,42.16,42.18,42.01,42.09,2775340.0
2016-10-10 09:40:00,42.09,42.23,42.07,42.2,1839100.0,42.09,42.23,42.07,42.2,1839100.0
2016-10-10 09:50:00,42.22,42.22,42.11,42.16,1280640.0,42.22,42.22,42.11,42.16,1280640.0
2016-10-10 10:00:00,42.16,42.17,42.13,42.15,736960.0,42.16,42.17,42.13,42.15,736960.0
2016-10-10 10:10:00,42.15,42.23,42.15,42.22,1179840.0,42.15,42.23,42.15,42.22,1179840.0
2016-10-10 10:20:00,42.23,42.24,42.19,42.21,1168140.0,42.23,42.24,42.19,42.21,1168140.0
2016-10-10 10:30:00,42.21,42.26,42.19,42.22,884180.0,42.21,42.26,42.19,42.22,884180.0
2016-10-10 10:40:00,42.21,42.22,42.18,42.2,559580.0,42.21,42.22,42.18,42.2,559580.0
2016-10-10 10:50:00,42.21,42.24,42.2,42.23,823300.0,42.21,42.24,42.2,42.23,823300.0
2016-10-10 11:00:00,42.23,42.24,42.18,42.2,571300.0,42.23,42.24,42.18,42.2,571300.0
2016-10-10 11:10:00,42.19,42.24,42.19,42.22,390300.0,42.19,42.24,42.19,42.22,390300.0
2016-10-10 11:20:00,42.22,42.22,42.19,42.21,353360.0,42.22,42.22,42.19,42.21,353360.0
2016-10-10 11:30:00,42.2,42.21,42.16,42.17,585140.0,42.2,42.21,42.16,42.17,585140.0
2016-10-10 11:40:00,42.17,42.2,42.16,42.19,281280.0,42.17,42.2,42.16,42.19,281280.0
2016-10-10 11:50:00,42.2,42.2,42.15,42.17,457600.0,42.2,42.2,42.15,42.17,457600.0
2016-10-10 12:00:00,42.17,42.18,42.13,42.15,539660.0,42.17,42.18,42.13,42.15,539660.0
2016-10-10 12:10:00,42.15,42.18,42.14,42.17,258940.0,42.15,42.18,42.14,42.17,258940.0
2016-10-10 12:20:00,42.17,42.2,42.17,42.18,620720.0,42.17,42.2,42.17,42.18,620720.0
2016-10-10 12:30:00,42.18,42.21,42.16,42.18,484160.0,42.18,42.21,42.16,42.18,484160.0
2016-10-10 12:40:00,42.18,42.19,42.18,42.18,152860.0,42.18,42.19,42.18,42.18,152860.0
2016-10-10 12:50:00,42.18,42.2,42.18,42.2,345340.0,42.18,42.2,42.18,42.2,345340.0
2016-10-10 13:00:00,42.2,42.2,42.18,42.18,417860.0,42.2,42.2,42.18,42.18,417860.0
2016-10-10 13:10:00,42.18,42.19,42.14,42.14,654340.0,42.18,42.19,42.14,42.14,654340.0
2016-10-10 13:20:00,42.14,42.16,42.11,42.12,811420.0,42.14,42.16,42.11,42.12,811420.0
2016-10-10 13:30:00,42.13,42.17,42.13,42.13,277920.0,42.13,42.17,42.13,42.13,277920.0
2016-10-10 13:40:00,42.13,42.17,42.12,42.14,300040.0,42.13,42.17,42.12,42.14,300040.0
2016-10-10 13:50:00,42.14,42.14,42.1,42.11,421360.0,42.14,42.14,42.1,42.11,421360.0
2016-10-10 14:00:00,42.12,42.13,42.11,42.12,271740.0,42.12,42.13,42.11,42.12,271740.0
2016-10-10 14:10:00,42.12,42.15,42.11,42.13,425900.0,42.12,42.15,42.11,42.13,425900.0
2016-10-10 14:20:00,42.13,42.15,42.12,42.14,378580.0,42.13,42.15,42.12,42.14,378580.0
2016-10-10 14:30:00,42.13,42.15,42.13,42.14,269740.0,42.13,42.15,42.13,42.14,269740.0
2016-10-10 14:40:00,42.15,42.15,42.11,42.13,286300.0,42.15,42.15,42.11,42.13,286300.0
2016-10-10 14:50:00,42.12,42.14,42.11,42.12,210540.0,42.12,42.14,42.11,42.12,210540.0
2016-10-10 15:00:00,42.12,42.13,42.1,42.11,254000.0,42.12,42.13,42.1,42.11,254000.0
2016-10-10 15:10:00,42.11,42.11,42.07,42.1,556120.0,42.11,42.11,42.07,42.1,556120.0
2016-10-10 15:20:00,42.09,42.11,42.07,42.09,493920.0,42.09,42.11,42.07,42.09,493920.0
2016-10-10 15:30:00,42.09,42.09,42.07,42.08,1004080.0,42.09,42.09,42.07,42.08,1004080.0
2016-10-10 15:40:00,42.08,42.09,42.07,42.08,634040.0,42.08,42.09,42.07,42.08,634040.0
2016-10-10 15:50:00,42.08,42.09,42.07,42.08,1853780.0,42.08,42.09,42.07,42.08,1853780.0
2016-10-11 09:30:00,42.04,42.06,41.81,41.82,3378560.0,42.04,42.06,41.81,41.82,3378560.0
2016-10-11 09:40:00,41.83,41.9,41.78,41.79,2910700.0,41.83,41.9,41.78,41.79,2910700.0
2016-10-11 09:50:00,41.79,41.89,41.72,41.87,2553700.0,41.79,41.89,41.72,41.87,2553700.0
2016-10-11 10:00:00,41.88,41.91,41.83,41.87,1091520.0,41.88,41.91,41.83,41.87,1091520.0
2016-10-11 10:10:00,41.87,41.87,41.71,41.74,2506580.0,41.87,41.87,41.71,41.74,2506580.0
2016-10-11 10:20:00,41.74,41.76,41.69,41.71,1745000.0,41.74,41.76,41.69,41.71,1745000.0
2016-10-11 10:30:00,41.7,41.75,41.69,41.7,1273640.0,41.7,41.75,41.69,41.7,1273640.0
2016-10-11 10:40:00,41.7,41.71,41.62,41.69,1829820.0,41.7,41.71,41.62,41.69,1829820.0
2016-10-11 10:50:00,41.69,41.7,41.62,41.63,1673580.0,41.69,41.7,41.62,41.63,1673580.0
2016-10-11 11:00:00,41.64,41.7,41.62,41.7,1502220.0,41.64,41.7,41.62,41.7,1502220.0
2016-10-11 11:10:00,41.69,41.7,41.65,41.65,1015000.0,41.69,41.7,41.65,41.65,1015000.0
2016-10-11 11:20:00,41.65,41.68,41.62,41.65,511900.0,41.65,41.68,41.62,41.65,511900.0
2016-10-11 11:30:00,41.65,41.7,41.64,41.68,798580.0,41.65,41.7,41.64,41.68,798580.0
2016-10-11 11:40:00,41.69,41.77,41.66,41.72,1794160.0,41.69,41.77,41.66,41.72,1794160.0
2016-10-11 11:50:00,41.73,41.73,41.63,41.68,881220.0,41.73,41.73,41.63,41.68,881220.0
2016-10-11 12:00:00,41.67,41.68,41.62,41.63,923500.0,41.67,41.68,41.62,41.63,923500.0
2016-10-11 12:10:00,41.63,41.65,41.61,41.65,957480.0,41.63,41.65,41.61,41.65,957480.0
2016-10-11 12:20:00,41.63,41.68,41.63,41.66,401540.0,41.63,41.68,41.63,41.66,401540.0
2016-10-11 12:30:00,41.66,41.67,41.63,41.64,300440.0,41.66,41.67,41.63,41.64,300440.0
2016-10-11 12:40:00,41.65,41.71,41.63,41.69,1106380.0,41.65,41.71,41.63,41.69,1106380.0
2016-10-11 12:50:00,41.69,41.71,41.66,41.68,312800.0,41.69,41.71,41.66,41.68,312800.0
2016-10-11 13:00:00,41.67,41.67,41.63,41.63,535500.0,41.67,41.67,41.63,41.63,535500.0
2016-10-11 13:10:00,41.65,41.66,41.61,41.64,929380.0,41.65,41.66,41.61,41.64,929380.0
2016-10-11 13:20:00,41.63,41.66,41.61,41.65,406240.0,41.63,41.66,41.61,41.65,406240.0
2016-10-11 13:30:00,41.65,41.65,41.61,41.64,756540.0,41.65,41.65,41.61,41.64,756540.0
2016-10-11 13:40:00,41.64,41.64,41.53,41.55,1315800.0,41.64,41.64,41.53,41.55,1315800.0
2016-10-11 13:50:00,41.55,41.56,41.47,41.55,1482580.0,41.55,41.56,41.47,41.55,1482580.0
2016-10-11 14:00:00,41.55,41.59,41.53,41.59,621960.0,41.55,41.59,41.53,41.59,621960.0
2016-10-11 14:10:00,41.59,41.61,41.51,41.52,852740.0,41.59,41.61,41.51,41.52,852740.0
2016-10-11 14:20:00,41.52,41.57,41.5,41.53,803080.0,41.52,41.57,41.5,41.53,803080.0
2016-10-11 14:30:00,41.52,41.53,41.48,41.51,1087380.0,41.52,41.53,41.48,41.51,1087380.0
2016-10-11 14:40:00,41.51,41.55,41.49,41.54,983480.0,41.51,41.55,41.49,41.54,983480.0
2016-10-11 14:50:00,41.54,41.55,41.47,41.48,1056220.0,41.54,41.55,41.47,41.48,1056220.0
2016-10-11 15:00:00,41.48,41.5,41.42,41.44,1791860.0,41.48,41.5,41.42,41.44,1791860.0
2016-10-11 15:10:00,41.44,41.47,41.43,41.46,1250220.0,41.44,41.47,41.43,41.46,1250220.0
2016-10-11 15:20:00,41.47,41.52,41.45,41.48,1614040.0,41.47,41.52,41.45,41.48,1614040.0
2016-10-11 15:30:00,41.48,41.53,41.47,41.52,1000960.0,41.48,41.53,41.47,41.52,1000960.0
2016-10-11 15:40:00,41.52,41.56,41.5,41.54,1687260.0,41.52,41.56,41.5,41.54,1687260.0
2016-10-11 15:50:00,41.54,41.56,41.5,41.54,3318580.0,41.54,41.56,41.5,41.54,3318580.0
2016-10-12 09:30:00,41.7,41.71,41.51,41.52,2829260.0,41.7,41.71,41.51,41.52,2829260.0
2016-10-12 09:40:00,41.52,41.67,41.51,41.61,2073800.0,41.52,41.67,41.51,41.61,2073800.0
2016-10-12 09:50:00,41.62,41.75,41.61,41.72,1601960.0,41.62,41.75,41.61,41.72,1601960.0
2016-10-12 10:00:00,41.74,41.76,41.62,41.63,1571840.0,41.74,41.76,41.62,41.63,1571840.0
2016-10-12 10:10:00,41.63,41.7,41.6,41.68,917260.0,41.63,41.7,41.6,41.68,917260.0
2016-10-12 10:20:00,41.68,41.74,41.68,41.74,1621940.0,41.68,41.74,41.68,41.74,1621940.0
2016-10-12 10:30:00,41.74,41.77,41.7,41.72,1278840.0,41.74,41.77,41.7,41.72,1278840.0
2016-10-12 10:40:00,41.72,41.79,41.7,41.71,1116960.0,41.72,41.79,41.7,41.71,1116960.0
2016-10-12 10:50:00,41.71,41.72,41.66,41.66,728440.0,41.71,41.72,41.66,41.66,728440.0
2016-10-12 11:00:00,41.66,41.75,41.65,41.74,572020.0,41.66,41.75,41.65,41.74,572020.0
2016-10-12 11:10:00,41.74,41.78,41.73,41.76,590520.0,41.74,41.78,41.73,41.76,590520.0
2016-10-12 11:20:00,41.76,41.8,41.74,41.78,594180.0,41.76,41.8,41.74,41.78,594180.0
2016-10-12 11:30:00,41.79,41.88,41.78,41.87,1740800.0,41.79,41.88,41.78,41.87,1740800.0
2016-10-12 11:40:00,41.87,41.88,41.83,41.83,505980.0,41.87,41.88,41.83,41.83,505980.0
2016-10-12 11:50:00,41.84,41.85,41.8,41.82,335540.0,41.84,41.85,41.8,41.82,335540.0
2016-10-12 12:00:00,41.82,41.84,41.81,41.83,366500.0,41.82,41.84,41.81,41.83,366500.0
2016-10-12 12:10:00,41.83,41.84,41.79,41.8,498620.0,41.83,41.84,41.79,41.8,498620.0
2016-10-12 12:20:00,41.81,41.86,41.8,41.85,657020.0,41.81,41.86,41.8,41.85,657020.0
2016-10-12 12:30:00,41.85,41.87,41.83,41.86,302760.0,41.85,41.87,41.83,41.86,302760.0
2016-10-12 12:40:00,41.84,41.86,41.84,41.84,337020.0,41.84,41.86,41.84,41.84,337020.0
2016-10-12 12:50:00,41.84,41.85,41.83,41.84,294000.0,41.84,41.85,41.83,41.84,294000.0
2016-10-12 13:00:00,41.84,41.86,41.81,41.81,454240.0,41.84,41.86,41.81,41.81,454240.0
2016-10-12 13:10:00,41.81,41.81,41.77,41.8,369360.0,41.81,41.81,41.77,41.8,369360.0
2016-10-12 13:20:00,41.8,41.8,41.78,41.79,280440.0,41.8,41.8,41.78,41.79,280440.0
2016-10-12 13:30:00,41.79,41.82,41.78,41.81,287960.0,41.79,41.82,41.78,41.81,287960.0
2016-10-12 13:40:00,41.81,41.81,41.74,41.74,427280.0,41.81,41.81,41.74,41.74,427280.0
2016-10-12 13:50:00,41.74,41.79,41.72,41.79,503200.0,41.74,41.79,41.72,41.79,503200.0
2016-10-12 14:00:00,41.77,41.82,41.74,41.79,616980.0,41.77,41.82,41.74,41.79,616980.0
2016-10-12 14:10:00,41.8,41.86,41.79,41.84,787580.0,41.8,41.86,41.79,41.84,787580.0
2016-10-12 14:20:00,41.84,41.84,41.78,41.79,447940.0,41.84,41.84,41.78,41.79,447940.0
2016-10-12 14:30:00,41.79,41.83,41.79,41.8,446540.0,41.79,41.83,41.79,41.8,446540.0
2016-10-12 14:40:00,41.8,41.8,41.73,41.74,523600.0,41.8,41.8,41.73,41.74,523600.0
2016-10-12 14:50:00,41.74,41.76,41.72,41.73,286060.0,41.74,41.76,41.72,41.73,286060.0
2016-10-12 15:00:00,41.73,41.76,41.71,41.73,466560.0,41.73,41.76,41.71,41.73,466560.0
2016-10-12 15:10:00,41.73,41.74,41.68,41.7,793860.0,41.73,41.74,41.68,41.7,793860.0
2016-10-12 15:20:00,41.71,41.73,41.68,41.69,764760.0,41.71,41.73,41.68,41.69,764760.0
2016-10-12 15:30:00,41.69,41.69,41.64,41.69,920860.0,41.69,41.69,41.64,41.69,920860.0
2016-10-12 15:40:00,41.69,41.72,41.66,41.71,1160120.0,41.69,41.72,41.66,41.71,1160120.0
2016-10-12 15:50:00,41.71,41.73,41.68,41.71,2002160.0,41.71,41.73,41.68,41.71,2002160.0
2016-10-13 09:30:00,41.45,41.48,41.17,41.21,5487340.0,41.45,41.48,41.17,41.21,5487340.0
2016-10-13 09:40:00,41.21,41.3,41.14,41.19,3699160.0,41.21,41.3,41.14,41.19,3699160.0
2016-10-13 09:50:00,41.18,41.19,41.06,41.13,2743280.0,41.18,41.19,41.06,41.13,2743280.0
2016-10-13 10:00:00,41.13,41.25,41.1,41.21,1778200.0,41.13,41.25,41.1,41.21,1778200.0
2016-10-13 10:10:00,41.21,41.27,41.13,41.25,1817500.0,41.21,41.27,41.13,41.25,1817500.0
2016-10-13 10:20:00,41.25,41.26,41.15,41.18,1219600.0,41.25,41.26,41.15,41.18,1219600.0
2016-10-13 10:30:00,41.19,41.3,41.15,41.28,1494120.0,41.19,41.3,41.15,41.28,1494120.0
2016-10-13 10:40:00,41.28,41.29,41.15,41.16,1072000.0,41.28,41.29,41.15,41.16,1072000.0
2016-10-13 10:50:00,41.17,41.22,41.16,41.18,681960.0,41.17,41.22,41.16,41.18,681960.0
2016-10-13 11:00:00,41.19,41.19,41.1,41.16,946360.0,41.19,41.19,41.1,41.16,946360.0
2016-10-13 11:10:00,41.16,41.2,41.14,41.18,610520.0,41.16,41.2,41.14,41.18,610520.0
2016-10-13 11:20:00,41.17,41.25,41.17,41.24,994620.0,41.17,41.25,41.17,41.24,994620.0
2016-10-13 11:30:00,41.24,41.27,41.23,41.25,1060620.0,41.24,41.27,41.23,41.25,1060620.0
2016-10-13 11:40:00,41.24,41.31,41.23,41.29,873980.0,41.24,41.31,41.23,41.29,873980.0
2016-10-13 11:50:00,41.29,41.35,41.28,41.34,608220.0,41.29,41.35,41.28,41.34,608220.0
2016-10-13 12:00:00,41.35,41.35,41.27,41.29,924580.0,41.35,41.35,41.27,41.29,924580.0
2016-10-13 12:10:00,41.29,41.31,41.27,41.28,488620.0,41.29,41.31,41.27,41.28,488620.0
2016-10-13 12:20:00,41.27,41.29,41.23,41.27,523820.0,41.27,41.29,41.23,41.27,523820.0
2016-10-13 12:30:00,41.27,41.4,41.27,41.39,752900.0,41.27,41.4,41.27,41.39,752900.0
2016-10-13 12:40:00,41.39,41.43,41.38,41.41,707140.0,41.39,41.43,41.38,41.41,707140.0
2016-10-13 12:50:00,41.41,41.42,41.39,41.42,298820.0,41.41,41.42,41.39,41.42,298820.0
2016-10-13 13:00:00,41.42,41.42,41.4,41.4,352100.0,41.42,41.42,41.4,41.4,352100.0
2016-10-13 13:10:00,41.4,41.4,41.33,41.35,600780.0,41.4,41.4,41.33,41.35,600780.0
2016-10-13 13:20:00,41.34,41.38,41.34,41.38,505360.0,41.34,41.38,41.34,41.38,505360.0
2016-10-13 13:30:00,41.39,41.4,41.33,41.34,537720.0,41.39,41.4,41.33,41.34,537720.0
2016-10-13 13:40:00,41.34,41.37,41.33,41.33,343720.0,41.34,41.37,41.33,41.33,343720.0
2016-10-13 13:50:00,41.33,41.42,41.33,41.41,736940.0,41.33,41.42,41.33,41.41,736940.0
2016-10-13 14:00:00,41.41,41.47,41.39,41.42,868820.0,41.41,41.47,41.39,41.42,868820.0
2016-10-13 14:10:00,41.41,41.41,41.33,41.35,642180.0,41.41,41.41,41.33,41.35,642180.0
2016-10-13 14:20:00,41.35,41.45,41.35,41.44,453420.0,41.35,41.45,41.35,41.44,453420.0
2016-10-13 14:30:00,41.43,41.46,41.41,41.42,397140.0,41.43,41.46,41.41,41.42,397140.0
2016-10-13 14:40:00,41.44,41.47,41.42,41.45,642260.0,41.44,41.47,41.42,41.45,642260.0
2016-10-13 14:50:00,41.45,41.52,41.45,41.5,840040.0,41.45,41.52,41.45,41.5,840040.0
2016-10-13 15:00:00,41.5,41.56,41.47,41.56,611340.0,41.5,41.56,41.47,41.56,611340.0
2016-10-13 15:10:00,41.56,41.59,41.51,41.51,1334980.0,41.56,41.59,41.51,41.51,1334980.0
2016-10-13 15:20:00,41.51,41.52,41.45,41.46,1050040.0,41.51,41.52,41.45,41.46,1050040.0
2016-10-13 15:30:00,41.46,41.51,41.46,41.49,576020.0,41.46,41.51,41.46,41.49,576020.0
2016-10-13 15:40:00,41.49,41.5,41.45,41.47,532560.0,41.49,41.5,41.45,41.47,532560.0
2016-10-13 15:50:00,41.45,41.48,41.41,41.47,2709500.0,41.45,41.48,41.41,41.47,2709500.0
2016-10-14 09:30:00,41.76,41.79,41.62,41.64,4362920.0,41.76,41.79,41.62,41.64,4362920.0
2016-10-14 09:40:00,41.64,41.78,41.64,41.76,2260660.0,41.64,41.78,41.64,41.76,2260660.0
2016-10-14 09:50:00,41.76,41.76,41.68,41.7,966900.0,41.76,41.76,41.68,41.7,966900.0
2016-10-14 10:00:00,41.69,41.71,41.67,41.68,1079140.0,41.69,41.71,41.67,41.68,1079140.0
2016-10-14 10:10:00,41.69,41.72,41.66,41.67,733200.0,41.69,41.72,41.66,41.67,733200.0
2016-10-14 10:20:00,41.67,41.68,41.6,41.6,648620.0,41.67,41.68,41.6,41.6,648620.0
2016-10-14 10:30:00,41.6,41.65,41.6,41.61,659360.0,41.6,41.65,41.6,41.61,659360.0
2016-10-14 10:40:00,41.61,41.64,41.58,41.58,945360.0,41.61,41.64,41.58,41.58,945360.0
2016-10-14 10:50:00,41.57,41.62,41.55,41.6,1008000.0,41.57,41.62,41.55,41.6,1008000.0
2016-10-14 11:00:00,41.6,41.63,41.57,41.59,857320.0,41.6,41.63,41.57,41.59,857320.0
2016-10-14 11:10:00,41.6,41.6,41.53,41.57,744440.0,41.6,41.6,41.53,41.57,744440.0
2016-10-14 11:20:00,41.57,41.57,41.46,41.46,1349060.0,41.57,41.57,41.46,41.46,1349060.0
2016-10-14 11:30:00,41.46,41.46,41.37,41.41,2807720.0,41.46,41.46,41.37,41.41,2807720.0
2016-10-14 11:40:00,41.41,41.43,41.36,41.37,681000.0,41.41,41.43,41.36,41.37,681000.0
2016-10-14 11:50:00,41.36,41.37,41.27,41.29,1679020.0,41.36,41.37,41.27,41.29,1679020.0
2016-10-14 12:00:00,41.29,41.32,41.22,41.24,1871780.0,41.29,41.32,41.22,41.24,1871780.0
2016-10-14 12:10:00,41.24,41.24,41.18,41.19,1673700.0,41.24,41.24,41.18,41.19,1673700.0
2016-10-14 12:20:00,41.19,41.29,41.18,41.28,1309880.0,41.19,41.29,41.18,41.28,1309880.0
2016-10-14 12:30:00,41.29,41.3,41.25,41.25,610660.0,41.29,41.3,41.25,41.25,610660.0
2016-10-14 12:40:00,41.26,41.3,41.25,41.27,854820.0,41.26,41.3,41.25,41.27,854820.0
2016-10-14 12:50:00,41.27,41.29,41.26,41.28,378000.0,41.27,41.29,41.26,41.28,378000.0
2016-10-14 13:00:00,41.27,41.3,41.23,41.3,577400.0,41.27,41.3,41.23,41.3,577400.0
2016-10-14 13:10:00,41.29,41.3,41.25,41.25,443260.0,41.29,41.3,41.25,41.25,443260.0
2016-10-14 13:20:00,41.25,41.29,41.23,41.27,534400.0,41.25,41.29,41.23,41.27,534400.0
2016-10-14 13:30:00,41.27,41.31,41.26,41.28,567500.0,41.27,41.31,41.26,41.28,567500.0
2016-10-14 13:40:00,41.28,41.3,41.26,41.27,362820.0,41.28,41.3,41.26,41.27,362820.0
2016-10-14 13:50:00,41.28,41.28,41.23,41.25,322040.0,41.28,41.28,41.23,41.25,322040.0
2016-10-14 14:00:00,41.25,41.26,41.18,41.18,707380.0,41.25,41.26,41.18,41.18,707380.0
2016-10-14 14:10:00,41.18,41.21,41.15,41.15,521800.0,41.18,41.21,41.15,41.15,521800.0
2016-10-14 14:20:00,41.16,41.24,41.15,41.24,742900.0,41.16,41.24,41.15,41.24,742900.0
2016-10-14 14:30:00,41.24,41.26,41.24,41.24,460320.0,41.24,41.26,41.24,41.24,460320.0
2016-10-14 14:40:00,41.24,41.26,41.17,41.18,511520.0,41.24,41.26,41.17,41.18,511520.0
2016-10-14 14:50:00,41.19,41.2,41.17,41.18,383560.0,41.19,41.2,41.17,41.18,383560.0
2016-10-14 15:00:00,41.18,41.21,41.17,41.21,881400.0,41.18,41.21,41.17,41.21,881400.0
2016-10-14 15:10:00,41.21,41.23,41.19,41.19,620060.0,41.21,41.23,41.19,41.19,620060.0
2016-10-14 15:20:00,41.2,41.22,41.19,41.21,496380.0,41.2,41.22,41.19,41.21,496380.0
2016-10-14 15:30:00,41.2,41.24,41.2,41.24,1238760.0,41.2,41.24,41.2,41.24,1238760.0
2016-10-14 15:40:00,41.23,41.27,41.23,41.24,1066340.0,41.23,41.27,41.23,41.24,1066340.0
2016-10-14 15:50:00,41.24,41.24,41.15,41.15,4463100.0,41.24,41.24,41.15,41.15,4463100.0
2016-10-17 09:30:00,41.08,41.1,40.67,40.7,6738560.0,41.08,41.1,40.67,40.7,6738560.0
2016-10-17 09:40:00,40.7,40.84,40.63,40.77,3948760.0,40.7,40.84,40.63,40.77,3948760.0
2016-10-17 09:50:00,40.77,40.8,40.61,40.64,2512680.0,40.77,40.8,40.61,40.64,2512680.0
2016-10-17 10:00:00,40.63,40.84,40.63,40.83,1859280.0,40.63,40.84,40.63,40.83,1859280.0
2016-10-17 10:10:00,40.82,40.83,40.67,40.7,1743220.0,40.82,40.83,40.67,40.7,1743220.0
2016-10-17 10:20:00,40.69,40.94,40.67,40.94,2076220.0,40.69,40.94,40.67,40.94,2076220.0
2016-10-17 10:30:00,40.95,40.99,40.9,40.98,1357840.0,40.95,40.99,40.9,40.98,1357840.0
2016-10-17 10:40:00,40.98,41.01,40.82,40.86,2004100.0,40.98,41.01,40.82,40.86,2004100.0
2016-10-17 10:50:00,40.85,40.85,40.78,40.81,945740.0,40.85,40.85,40.78,40.81,945740.0
2016-10-17 11:00:00,40.81,40.87,40.81,40.81,936420.0,40.81,40.87,40.81,40.81,936420.0
2016-10-17 11:10:00,40.81,40.81,40.72,40.77,1400960.0,40.81,40.81,40.72,40.77,1400960.0
2016-10-17 11:20:00,40.76,40.76,40.71,40.72,617540.0,40.76,40.76,40.71,40.72,617540.0
2016-10-17 11:30:00,40.73,40.78,40.72,40.76,547960.0,40.73,40.78,40.72,40.76,547960.0
2016-10-17 11:40:00,40.77,40.8,40.75,40.77,481600.0,40.77,40.8,40.75,40.77,481600.0
2016-10-17 11:50:00,40.78,40.78,40.71,40.71,549480.0,40.78,40.78,40.71,40.71,549480.0
2016-10-17 12:00:00,40.71,40.77,40.7,40.74,596340.0,40.71,40.77,40.7,40.74,596340.0
2016-10-17 12:10:00,40.75,40.75,40.68,40.68,531220.0,40.75,40.75,40.68,40.68,531220.0
2016-10-17 12:20:00,40.68,40.7,40.62,40.63,1162480.0,40.68,40.7,40.62,40.63,1162480.0
2016-10-17 12:30:00,40.63,40.72,40.63,40.65,995300.0,40.63,40.72,40.63,40.65,995300.0
2016-10-17 12:40:00,40.66,40.7,40.64,40.69,407980.0,40.66,40.7,40.64,40.69,407980.0
2016-10-17 12:50:00,40.7,40.77,40.69,40.75,533380.0,40.7,40.77,40.69,40.75,533380.0
2016-10-17 13:00:00,40.75,40.77,40.73,40.74,382900.0,40.75,40.77,40.73,40.74,382900.0
2016-10-17 13:10:00,40.74,40.77,40.72,40.73,601680.0,40.74,40.77,40.72,40.73,601680.0
2016-10-17 13:20:00,40.71,40.73,40.68,40.72,532720.0,40.71,40.73,40.68,40.72,532720.0
2016-10-17 13:30:00,40.71,40.72,40.69,40.7,352260.0,40.71,40.72,40.69,40.7,352260.0
2016-10-17 13:40:00,40.69,40.71,40.68,40.69,304060.0,40.69,40.71,40.68,40.69,304060.0
2016-10-17 13:50:00,40.69,40.69,40.62,40.62,559860.0,40.69,40.69,40.62,40.62,559860.0
2016-10-17 14:00:00,40.62,40.67,40.61,40.63,1165200.0,40.62,40.67,40.61,40.63,1165200.0
2016-10-17 14:10:00,40.63,40.67,40.62,40.66,736280.0,40.63,40.67,40.62,40.66,736280.0
2016-10-17 14:20:00,40.66,40.67,40.64,40.65,840980.0,40.66,40.67,40.64,40.65,840980.0
2016-10-17 14:30:00,40.64,40.7,40.63,40.68,842300.0,40.64,40.7,40.63,40.68,842300.0
2016-10-17 14:40:00,40.67,40.7,40.66,40.66,352360.0,40.67,40.7,40.66,40.66,352360.0
2016-10-17 14:50:00,40.67,40.73,40.66,40.72,619520.0,40.67,40.73,40.66,40.72,619520.0
2016-10-17 15:00:00,40.72,40.73,40.66,40.68,759140.0,40.72,40.73,40.66,40.68,759140.0
2016-10-17 15:10:00,40.68,40.69,40.63,40.64,850300.0,40.68,40.69,40.63,40.64,850300.0
2016-10-17 15:20:00,40.63,40.64,40.58,40.61,1543360.0,40.63,40.64,40.58,40.61,1543360.0
2016-10-17 15:30:00,40.6,40.66,40.59,40.63,1309380.0,40.6,40.66,40.59,40.63,1309380.0
2016-10-17 15:40:00,40.63,40.67,40.63,40.64,960980.0,40.63,40.67,40.63,40.64,960980.0
2016-10-17 15:50:00,40.64,40.66,40.63,40.65,3272220.0,40.64,40.66,40.63,40.65,3272220.0
2016-10-18 09:30:00,41.11,41.15,40.91,41.06,4316680.0,41.11,41.15,40.91,41.06,4316680.0
2016-10-18 09:40:00,41.06,41.09,41.01,41.03,2198540.0,41.06,41.09,41.01,41.03,2198540.0
2016-10-18 09:50:00,41.04,41.04,40.8,40.84,2495440.0,41.04,41.04,40.8,40.84,2495440.0
2016-10-18 10:00:00,40.83,40.95,40.83,40.87,1598620.0,40.83,40.95,40.83,40.87,1598620.0
2016-10-18 10:10:00,40.86,40.91,40.82,40.86,1023720.0,40.86,40.91,40.82,40.86,1023720.0
2016-10-18 10:20:00,40.86,40.86,40.77,40.82,1701040.0,40.86,40.86,40.77,40.82,1701040.0
2016-10-18 10:30:00,40.82,40.84,40.75,40.84,1220540.0,40.82,40.84,40.75,40.84,1220540.0
2016-10-18 10:40:00,40.83,40.85,40.8,40.84,784460.0,40.83,40.85,40.8,40.84,784460.0
2016-10-18 10:50:00,40.85,40.9,40.84,40.89,1100140.0,40.85,40.9,40.84,40.89,1100140.0
2016-10-18 11:00:00,40.9,40.94,40.89,40.92,817340.0,40.9,40.94,40.89,40.92,817340.0
2016-10-18 11:10:00,40.93,40.95,40.92,40.95,810820.0,40.93,40.95,40.92,40.95,810820.0
2016-10-18 11:20:00,40.94,40.98,40.92,40.92,553680.0,40.94,40.98,40.92,40.92,553680.0
2016-10-18 11:30:00,40.94,40.95,40.91,40.95,351920.0,40.94,40.95,40.91,40.95,351920.0
2016-10-18 11:40:00,40.95,41.01,40.95,41.0,1183840.0,40.95,41.01,40.95,41.0,1183840.0
2016-10-18 11:50:00,41.0,41.11,41.0,41.11,1170420.0,41.0,41.11,41.0,41.11,1170420.0
2016-10-18 12:00:00,41.11,41.12,41.02,41.06,1101000.0,41.11,41.12,41.02,41.06,1101000.0
2016-10-18 12:10:00,41.06,41.07,41.02,41.02,939000.0,41.06,41.07,41.02,41.02,939000.0
2016-10-18 12:20:00,41.03,41.09,41.02,41.09,285600.0,41.03,41.09,41.02,41.09,285600.0
2016-10-18 12:30:00,41.09,41.09,41.06,41.08,359180.0,41.09,41.09,41.06,41.08,359180.0
2016-10-18 12:40:00,41.09,41.11,41.09,41.11,473420.0,41.09,41.11,41.09,41.11,473420.0
2016-10-18 12:50:00,41.1,41.15,41.1,41.14,699980.0,41.1,41.15,41.1,41.14,699980.0
2016-10-18 13:00:00,41.14,41.14,41.1,41.11,328820.0,41.14,41.14,41.1,41.11,328820.0
2016-10-18 13:10:00,41.12,41.15,41.1,41.13,317640.0,41.12,41.15,41.1,41.13,317640.0
2016-10-18 13:20:00,41.13,41.16,41.12,41.13,665000.0,41.13,41.16,41.12,41.13,665000.0
2016-10-18 13:30:00,41.13,41.13,41.06,41.09,468980.0,41.13,41.13,41.06,41.09,468980.0
2016-10-18 13:40:00,41.09,41.11,41.07,41.08,308900.0,41.09,41.11,41.07,41.08,308900.0
2016-10-18 13:50:00,41.08,41.09,41.06,41.08,295120.0,41.08,41.09,41.06,41.08,295120.0
2016-10-18 14:00:00,41.07,41.1,41.07,41.1,187700.0,41.07,41.1,41.07,41.1,187700.0
2016-10-18 14:10:00,41.11,41.11,41.07,41.1,351160.0,41.11,41.11,41.07,41.1,351160.0
2016-10-18 14:20:00,41.08,41.12,41.08,41.11,199980.0,41.08,41.12,41.08,41.11,199980.0
2016-10-18 14:30:00,41.12,41.13,41.07,41.07,188020.0,41.12,41.13,41.07,41.07,188020.0
2016-10-18 14:40:00,41.08,41.1,41.06,41.07,191560.0,41.08,41.1,41.06,41.07,191560.0
2016-10-18 14:50:00,41.08,41.08,41.05,41.06,370700.0,41.08,41.08,41.05,41.06,370700.0
2016-10-18 15:00:00,41.07,41.07,41.03,41.04,457280.0,41.07,41.07,41.03,41.04,457280.0
2016-10-18 15:10:00,41.04,41.05,41.0,41.01,550480.0,41.04,41.05,41.0,41.01,550480.0
2016-10-18 15:20:00,41.02,41.02,40.95,40.96,1076840.0,41.02,41.02,40.95,40.96,1076840.0
2016-10-18 15:30:00,40.96,41.0,40.95,40.97,848680.0,40.96,41.0,40.95,40.97,848680.0
2016-10-18 15:40:00,40.97,40.97,40.91,40.94,1060820.0,40.97,40.97,40.91,40.94,1060820.0
2016-10-18 15:50:00,40.93,40.95,40.88,40.88,2353900.0,40.93,40.95,40.88,40.88,2353900.0
2016-10-19 09:30:00,41.02,41.02,40.85,40.95,2298420.0,41.02,41.02,40.85,40.95,2298420.0
2016-10-19 09:40:00,40.96,41.03,40.88,40.99,1474900.0,40.96,41.03,40.88,40.99,1474900.0
2016-10-19 09:50:00,40.99,40.99,40.81,40.91,1586620.0,40.99,40.99,40.81,40.91,1586620.0
2016-10-19 10:00:00,40.89,40.94,40.86,40.92,1236300.0,40.89,40.94,40.86,40.92,1236300.0
2016-10-19 10:10:00,40.93,40.93,40.83,40.84,1425960.0,40.93,40.93,40.83,40.84,1425960.0
2016-10-19 10:20:00,40.84,40.88,40.82,40.86,1286120.0,40.84,40.88,40.82,40.86,1286120.0
2016-10-19 10:30:00,40.86,40.87,40.81,40.85,1478300.0,40.86,40.87,40.81,40.85,1478300.0
2016-10-19 10:40:00,40.85,40.86,40.8,40.81,1001580.0,40.85,40.86,40.8,40.81,1001580.0
2016-10-19 10:50:00,40.81,40.83,40.76,40.8,1617240.0,40.81,40.83,40.76,40.8,1617240.0
2016-10-19 11:00:00,40.81,40.87,40.79,40.86,1042180.0,40.81,40.87,40.79,40.86,1042180.0
2016-10-19 11:10:00,40.86,40.86,40.81,40.82,633220.0,40.86,40.86,40.81,40.82,633220.0
2016-10-19 11:20:00,40.81,40.83,40.79,40.8,531640.0,40.81,40.83,40.79,40.8,531640.0
2016-10-19 11:30:00,40.81,40.84,40.81,40.82,379520.0,40.81,40.84,40.81,40.82,379520.0
2016-10-19 11:40:00,40.83,40.86,40.82,40.85,337180.0,40.83,40.86,40.82,40.85,337180.0
2016-10-19 11:50:00,40.85,40.86,40.81,40.82,362660.0,40.85,40.86,40.81,40.82,362660.0
2016-10-19 12:00:00,40.84,40.84,40.81,40.82,205240.0,40.84,40.84,40.81,40.82,205240.0
2016-10-19 12:10:00,40.82,40.9,40.82,40.9,534240.0,40.82,40.9,40.82,40.9,534240.0
2016-10-19 12:20:00,40.89,40.92,40.87,40.89,545140.0,40.89,40.92,40.87,40.89,545140.0
2016-10-19 12:30:00,40.88,40.91,40.88,40.9,239000.0,40.88,40.91,40.88,40.9,239000.0
2016-10-19 12:40:00,40.9,40.91,40.88,40.91,256780.0,40.9,40.91,40.88,40.91,256780.0
2016-10-19 12:50:00,40.91,40.94,40.9,40.92,308440.0,40.91,40.94,40.9,40.92,308440.0
2016-10-19 13:00:00,40.93,40.94,40.91,40.92,424020.0,40.93,40.94,40.91,40.92,424020.0
2016-10-19 13:10:00,40.92,40.93,40.91,40.93,130800.0,40.92,40.93,40.91,40.93,130800.0
2016-10-19 13:20:00,40.93,40.99,40.92,40.96,1102720.0,40.93,40.99,40.92,40.96,1102720.0
2016-10-19 13:30:00,40.96,40.97,40.93,40.95,688740.0,40.96,40.97,40.93,40.95,688740.0
2016-10-19 13:40:00,40.95,40.95,40.91,40.92,539640.0,40.95,40.95,40.91,40.92,539640.0
2016-10-19 13:50:00,40.91,40.95,40.91,40.95,277660.0,40.91,40.95,40.91,40.95,277660.0
2016-10-19 14:00:00,40.95,40.98,40.93,40.98,298320.0,40.95,40.98,40.93,40.98,298320.0
2016-10-19 14:10:00,40.98,40.98,40.96,40.96,513580.0,40.98,40.98,40.96,40.96,513580.0
2016-10-19 14:20:00,40.96,40.97,40.93,40.94,235760.0,40.96,40.97,40.93,40.94,235760.0
2016-10-19 14:30:00,40.93,40.94,40.89,40.9,403120.0,40.93,40.94,40.89,40.9,403120.0
2016-10-19 14:40:00,40.91,40.91,40.89,40.89,419040.0,40.91,40.91,40.89,40.89,419040.0
2016-10-19 14:50:00,40.89,40.9,40.83,40.84,427400.0,40.89,40.9,40.83,40.84,427400.0
2016-10-19 15:00:00,40.85,40.88,40.84,40.87,550640.0,40.85,40.88,40.84,40.87,550640.0
2016-10-19 15:10:00,40.87,40.9,40.86,40.9,381200.0,40.87,40.9,40.86,40.9,381200.0
2016-10-19 15:20:00,40.9,40.92,40.89,40.91,621320.0,40.9,40.92,40.89,40.91,621320.0
2016-10-19 15:30:00,40.91,40.91,40.88,40.9,374600.0,40.91,40.91,40.88,40.9,374600.0
2016-10-19 15:40:00,40.91,40.95,40.9,40.93,794500.0,40.91,40.95,40.9,40.93,794500.0
2016-10-19 15:50:00,40.92,40.92,40.86,40.88,1512320.0,40.92,40.92,40.86,40.88,1512320.0
2016-10-20 09:30:00,40.7,40.72,40.16,40.31,8242460.0,40.7,40.72,40.16,40.31,8242460.0
2016-10-20 09:40:00,40.31,40.63,40.31,40.56,2428640.0,40.31,40.63,40.31,40.56,2428640.0
2016-10-20 09:50:00,40.56,40.62,40.52,40.55,1906360.0,40.56,40.62,40.52,40.55,1906360.0
2016-10-20 10:00:00,40.54,40.62,40.5,40.53,1263380.0,40.54,40.62,40.5,40.53,1263380.0
2016-10-20 10:10:00,40.53,40.6,40.48,40.55,931060.0,40.53,40.6,40.48,40.55,931060.0
2016-10-20 10:20:00,40.55,40.57,40.49,40.52,732140.0,40.55,40.57,40.49,40.52,732140.0
2016-10-20 10:30:00,40.51,40.52,40.42,40.44,1569660.0,40.51,40.52,40.42,40.44,1569660.0
2016-10-20 10:40:00,40.45,40.5,40.4,40.5,1078240.0,40.45,40.5,40.4,40.5,1078240.0
2016-10-20 10:50:00,40.49,40.54,40.45,40.48,1054400.0,40.49,40.54,40.45,40.48,1054400.0
2016-10-20 11:00:00,40.48,40.5,40.44,40.44,484000.0,40.48,40.5,40.44,40.44,484000.0
2016-10-20 11:10:00,40.43,40.54,40.43,40.51,1297820.0,40.43,40.54,40.43,40.51,1297820.0
2016-10-20 11:20:00,40.51,40.53,40.49,40.52,1006020.0,40.51,40.53,40.49,40.52,1006020.0
2016-10-20 11:30:00,40.52,40.53,40.49,40.49,845920.0,40.52,40.53,40.49,40.49,845920.0
2016-10-20 11:40:00,40.5,40.53,40.5,40.52,210740.0,40.5,40.53,40.5,40.52,210740.0
2016-10-20 11:50:00,40.52,40.54,40.48,40.54,478520.0,40.52,40.54,40.48,40.54,478520.0
2016-10-20 12:00:00,40.55,40.66,40.51,40.63,1406420.0,40.55,40.66,40.51,40.63,1406420.0
2016-10-20 12:10:00,40.62,40.65,40.58,40.64,381600.0,40.62,40.65,40.58,40.64,381600.0
2016-10-20 12:20:00,40.64,40.68,40.62,40.67,355360.0,40.64,40.68,40.62,40.67,355360.0
2016-10-20 12:30:00,40.68,40.77,40.68,40.74,1243860.0,40.68,40.77,40.68,40.74,1243860.0
2016-10-20 12:40:00,40.75,40.79,40.67,40.68,1107380.0,40.75,40.79,40.67,40.68,1107380.0
2016-10-20 12:50:00,40.69,40.71,40.64,40.66,633920.0,40.69,40.71,40.64,40.66,633920.0
2016-10-20 13:00:00,40.66,40.69,40.64,40.66,416140.0,40.66,40.69,40.64,40.66,416140.0
2016-10-20 13:10:00,40.68,40.68,40.62,40.64,473400.0,40.68,40.68,40.62,40.64,473400.0
2016-10-20 13:20:00,40.64,40.64,40.61,40.64,379240.0,40.64,40.64,40.61,40.64,379240.0
2016-10-20 13:30:00,40.63,40.68,40.63,40.65,373840.0,40.63,40.68,40.63,40.65,373840.0
2016-10-20 13:40:00,40.65,40.65,40.48,40.48,1021040.0,40.65,40.65,40.48,40.48,1021040.0
2016-10-20 13:50:00,40.48,40.49,40.42,40.45,1526720.0,40.48,40.49,40.42,40.45,1526720.0
2016-10-20 14:00:00,40.46,40.56,40.44,40.54,937220.0,40.46,40.56,40.44,40.54,937220.0
2016-10-20 14:10:00,40.53,40.57,40.49,40.52,509360.0,40.53,40.57,40.49,40.52,509360.0
2016-10-20 14:20:00,40.52,40.58,40.51,40.57,717140.0,40.52,40.58,40.51,40.57,717140.0
2016-10-20 14:30:00,40.57,40.64,40.55,40.59,1022560.0,40.57,40.64,40.55,40.59,1022560.0
2016-10-20 14:40:00,40.61,40.64,40.55,40.64,916460.0,40.61,40.64,40.55,40.64,916460.0
2016-10-20 14:50:00,40.62,40.65,40.56,40.58,783980.0,40.62,40.65,40.56,40.58,783980.0
2016-10-20 15:00:00,40.58,40.59,40.54,40.58,694240.0,40.58,40.59,40.54,40.58,694240.0
2016-10-20 15:10:00,40.58,40.59,40.53,40.55,487760.0,40.58,40.59,40.53,40.55,487760.0
2016-10-20 15:20:00,40.56,40.62,40.56,40.6,835100.0,40.56,40.62,40.56,40.6,835100.0
2016-10-20 15:30:00,40.6,40.63,40.54,40.57,829120.0,40.6,40.63,40.54,40.57,829120.0
2016-10-20 15:40:00,40.57,40.6,40.54,40.6,1068040.0,40.57,40.6,40.54,40.6,1068040.0
2016-10-20 15:50:00,40.6,40.6,40.51,40.52,2576480.0,40.6,40.6,40.51,40.52,2576480.0
2016-10-21 09:30:00,40.47,40.72,40.45,40.7,5652260.0,40.47,40.72,40.45,40.7,5652260.0
2016-10-21 09:40:00,40.68,40.77,40.6,40.64,2681300.0,40.68,40.77,40.6,40.64,2681300.0
2016-10-21 09:50:00,40.64,40.68,40.56,40.63,1314500.0,40.64,40.68,40.56,40.63,1314500.0
2016-10-21 10:00:00,40.63,40.66,40.61,40.63,560140.0,40.63,40.66,40.61,40.63,560140.0
2016-10-21 10:10:00,40.63,40.66,40.59,40.62,740660.0,40.63,40.66,40.59,40.62,740660.0
2016-10-21 10:20:00,40.63,40.65,40.6,40.62,514700.0,40.63,40.65,40.6,40.62,514700.0
2016-10-21 10:30:00,40.63,40.69,40.6,40.66,845520.0,40.63,40.69,40.6,40.66,845520.0
2016-10-21 10:40:00,40.67,40.74,40.67,40.71,1204060.0,40.67,40.74,40.67,40.71,1204060.0
2016-10-21 10:50:00,40.7,40.73,40.69,40.71,499420.0,40.7,40.73,40.69,40.71,499420.0
2016-10-21 11:00:00,40.71,40.76,40.69,40.74,944260.0,40.71,40.76,40.69,40.74,944260.0
2016-10-21 11:10:00,40.75,40.77,40.73,40.76,564320.0,40.75,40.77,40.73,40.76,564320.0
2016-10-21 11:20:00,40.76,40.76,40.72,40.74,508620.0,40.76,40.76,40.72,40.74,508620.0
2016-10-21 11:30:00,40.74,40.74,40.7,40.73,382580.0,40.74,40.74,40.7,40.73,382580.0
2016-10-21 11:40:00,40.73,40.78,40.72,40.78,583980.0,40.73,40.78,40.72,40.78,583980.0
2016-10-21 11:50:00,40.78,40.83,40.78,40.8,791360.0,40.78,40.83,40.78,40.8,791360.0
2016-10-21 12:00:00,40.8,40.88,40.8,40.86,1028460.0,40.8,40.88,40.8,40.86,1028460.0
2016-10-21 12:10:00,40.87,40.89,40.86,40.88,957180.0,40.87,40.89,40.86,40.88,957180.0
2016-10-21 12:20:00,40.88,40.89,40.85,40.86,577060.0,40.88,40.89,40.85,40.86,577060.0
2016-10-21 12:30:00,40.87,40.88,40.82,40.83,584260.0,40.87,40.88,40.82,40.83,584260.0
2016-10-21 12:40:00,40.82,40.88,40.82,40.88,687180.0,40.82,40.88,40.82,40.88,687180.0
2016-10-21 12:50:00,40.89,40.91,40.86,40.9,1152780.0,40.89,40.91,40.86,40.9,1152780.0
2016-10-21 13:00:00,40.9,40.93,40.89,40.92,530200.0,40.9,40.93,40.89,40.92,530200.0
2016-10-21 13:10:00,40.92,40.94,40.91,40.93,502280.0,40.92,40.94,40.91,40.93,502280.0
2016-10-21 13:20:00,40.93,40.94,40.91,40.91,577380.0,40.93,40.94,40.91,40.91,577380.0
2016-10-21 13:30:00,40.91,40.91,40.85,40.87,589340.0,40.91,40.91,40.85,40.87,589340.0
2016-10-21 13:40:00,40.87,40.92,40.87,40.91,604660.0,40.87,40.92,40.87,40.91,604660.0
2016-10-21 13:50:00,40.91,40.93,40.88,40.89,277600.0,40.91,40.93,40.88,40.89,277600.0
2016-10-21 14:00:00,40.89,40.93,40.85,40.87,600540.0,40.89,40.93,40.85,40.87,600540.0
2016-10-21 14:10:00,40.86,40.86,40.83,40.86,574720.0,40.86,40.86,40.83,40.86,574720.0
2016-10-21 14:20:00,40.85,40.87,40.84,40.86,431660.0,40.85,40.87,40.84,40.86,431660.0
2016-10-21 14:30:00,40.85,40.88,40.84,40.88,368800.0,40.85,40.88,40.84,40.88,368800.0
2016-10-21 14:40:00,40.88,40.89,40.86,40.88,386100.0,40.88,40.89,40.86,40.88,386100.0
2016-10-21 14:50:00,40.89,40.89,40.86,40.88,855480.0,40.89,40.89,40.86,40.88,855480.0
2016-10-21 15:00:00,40.89,40.9,40.87,40.88,599600.0,40.89,40.9,40.87,40.88,599600.0
2016-10-21 15:10:00,40.87,40.88,40.8,40.83,845920.0,40.87,40.88,40.8,40.83,845920.0
2016-10-21 15:20:00,40.83,40.83,40.77,40.81,872160.0,40.83,40.83,40.77,40.81,872160.0
2016-10-21 15:30:00,40.82,40.84,40.81,40.82,800340.0,40.82,40.84,40.81,40.82,800340.0
2016-10-21 15:40:00,40.81,40.86,40.81,40.85,973900.0,40.81,40.86,40.81,40.85,973900.0
2016-10-21 15:50:00,40.86,40.97,40.86,40.95,4997120.0,40.86,40.97,40.86,40.95,4997120.0
2016-10-24 09:30:00,41.25,41.37,41.11,41.2,6836000.0,41.25,41.37,41.11,41.2,6836000.0
2016-10-24 09:40:00,41.2,41.4,41.15,41.39,3636000.0,41.2,41.4,41.15,41.39,3636000.0
2016-10-24 09:50:00,41.39,41.6,41.38,41.56,2982000.0,41.39,41.6,41.38,41.56,2982000.0
2016-10-24 10:00:00,41.58,41.66,41.48,41.6,2254000.0,41.58,41.66,41.48,41.6,2254000.0
2016-10-24 10:10:00,41.61,41.66,41.5,41.5,2472000.0,41.61,41.66,41.5,41.5,2472000.0
2016-10-24 10:20:00,41.5,41.58,41.49,41.53,1038000.0,41.5,41.58,41.49,41.53,1038000.0
2016-10-24 10:30:00,41.55,41.55,41.47,41.49,1222000.0,41.55,41.55,41.47,41.49,1222000.0
2016-10-24 10:40:00,41.49,41.52,41.43,41.49,970400.0,41.49,41.52,41.43,41.49,970400.0
2016-10-24 10:50:00,41.49,41.63,41.49,41.61,1164000.0,41.49,41.63,41.49,41.61,1164000.0
2016-10-24 11:00:00,41.61,41.66,41.59,41.61,1040000.0,41.61,41.66,41.59,41.61,1040000.0
2016-10-24 11:10:00,41.61,41.67,41.61,41.66,1270000.0,41.61,41.67,41.61,41.66,1270000.0
2016-10-24 11:20:00,41.65,41.69,41.61,41.63,1020000.0,41.65,41.69,41.61,41.63,1020000.0
2016-10-24 11:30:00,41.63,41.68,41.59,41.66,992000.0,41.63,41.68,41.59,41.66,992000.0
2016-10-24 11:40:00,41.66,41.73,41.63,41.71,1266000.0,41.66,41.73,41.63,41.71,1266000.0
2016-10-24 11:50:00,41.72,41.74,41.67,41.67,760000.0,41.72,41.74,41.67,41.67,760000.0
2016-10-24 12:00:00,41.67,41.67,41.6,41.63,1084000.0,41.67,41.67,41.6,41.63,1084000.0
2016-10-24 12:10:00,41.62,41.65,41.61,41.61,776000.0,41.62,41.65,41.61,41.61,776000.0
2016-10-24 12:20:00,41.62,41.62,41.57,41.57,760000.0,41.62,41.62,41.57,41.57,760000.0
2016-10-24 12:30:00,41.58,41.6,41.5,41.57,1084000.0,41.58,41.6,41.5,41.57,1084000.0
2016-10-24 12:40:00,41.57,41.64,41.57,41.64,520000.0,41.57,41.64,41.57,41.64,520000.0
2016-10-24 12:50:00,41.64,41.67,41.63,41.64,380000.0,41.64,41.67,41.63,41.64,380000.0
2016-10-24 13:00:00,41.64,41.71,41.63,41.71,600000.0,41.64,41.71,41.63,41.71,600000.0
2016-10-24 13:10:00,41.71,41.73,41.7,41.72,804000.0,41.71,41.73,41.7,41.72,804000.0
2016-10-24 13:20:00,41.72,41.73,41.67,41.67,746000.0,41.72,41.73,41.67,41.67,746000.0
2016-10-24 13:30:00,41.67,41.69,41.63,41.63,648000.0,41.67,41.69,41.63,41.63,648000.0
2016-10-24 13:40:00,41.63,41.67,41.63,41.66,530000.0,41.63,41.67,41.63,41.66,530000.0
2016-10-24 13:50:00,41.66,41.74,41.65,41.73,696000.0,41.66,41.74,41.65,41.73,696000.0
2016-10-24 14:00:00,41.73,41.75,41.71,41.73,532000.0,41.73,41.75,41.71,41.73,532000.0
2016-10-24 14:10:00,41.74,41.78,41.73,41.74,824000.0,41.74,41.78,41.73,41.74,824000.0
2016-10-24 14:20:00,41.75,41.76,41.72,41.73,688000.0,41.75,41.76,41.72,41.73,688000.0
2016-10-24 14:30:00,41.74,41.8,41.74,41.76,508000.0,41.74,41.8,41.74,41.76,508000.0
2016-10-24 14:40:00,41.76,41.84,41.76,41.82,970000.0,41.76,41.84,41.76,41.82,970000.0
2016-10-24 14:50:00,41.82,41.82,41.74,41.78,984000.0,41.82,41.82,41.74,41.78,984000.0
2016-10-24 15:00:00,41.78,41.8,41.73,41.76,964000.0,41.78,41.8,41.73,41.76,964000.0
2016-10-24 15:10:00,41.76,41.79,41.75,41.76,976000.0,41.76,41.79,41.75,41.76,976000.0
2016-10-24 15:20:00,41.77,41.77,41.71,41.73,1128000.0,41.77,41.77,41.71,41.73,1128000.0
2016-10-24 15:30:00,41.73,41.74,41.66,41.73,1442000.0,41.73,41.74,41.66,41.73,1442000.0
2016-10-24 15:40:00,41.73,41.81,41.71,41.8,1984000.0,41.73,41.81,41.71,41.8,1984000.0
2016-10-24 15:50:00,41.8,41.92,41.79,41.9,6652000.0,41.8,41.92,41.79,41.9,6652000.0
2016-10-25 09:30:00,41.96,41.97,41.69,41.83,4988000.0,41.96,41.97,41.69,41.83,4988000.0
2016-10-25 09:40:00,41.83,41.94,41.78,41.84,2484000.0,41.83,41.94,41.78,41.84,2484000.0
2016-10-25 09:50:00,41.84,41.9,41.78,41.84,1300000.0,41.84,41.9,41.78,41.84,1300000.0
2016-10-25 10:00:00,41.84,41.92,41.76,41.89,1330000.0,41.84,41.92,41.76,41.89,1330000.0
2016-10-25 10:10:00,41.9,41.93,41.82,41.9,1156000.0,41.9,41.93,41.82,41.9,1156000.0
2016-10-25 10:20:00,41.9,41.92,41.86,41.88,1074000.0,41.9,41.92,41.86,41.88,1074000.0
2016-10-25 10:30:00,41.88,41.96,41.85,41.93,1724000.0,41.88,41.96,41.85,41.93,1724000.0
2016-10-25 10:40:00,41.92,41.98,41.89,41.95,1748000.0,41.92,41.98,41.89,41.95,1748000.0
2016-10-25 10:50:00,41.96,42.05,41.92,42.02,2020000.0,41.96,42.05,41.92,42.02,2020000.0
2016-10-25 11:00:00,42.02,42.1,42.0,42.09,1872000.0,42.02,42.1,42.0,42.09,1872000.0
2016-10-25 11:10:00,42.09,42.11,42.04,42.09,1266000.0,42.09,42.11,42.04,42.09,1266000.0
2016-10-25 11:20:00,42.09,42.15,42.03,42.14,1700000.0,42.09,42.15,42.03,42.14,1700000.0
2016-10-25 11:30:00,42.14,42.15,42.04,42.05,1324000.0,42.14,42.15,42.04,42.05,1324000.0
2016-10-25 11:40:00,42.05,42.06,41.98,42.01,1312000.0,42.05,42.06,41.98,42.01,1312000.0
2016-10-25 11:50:00,42.0,42.02,41.98,41.99,1206000.0,42.0,42.02,41.98,41.99,1206000.0
2016-10-25 12:00:00,41.99,42.01,41.91,41.95,842000.0,41.99,42.01,41.91,41.95,842000.0
2016-10-25 12:10:00,41.95,41.96,41.88,41.88,572000.0,41.95,41.96,41.88,41.88,572000.0
2016-10-25 12:20:00,41.88,41.91,41.84,41.87,776000.0,41.88,41.91,41.84,41.87,776000.0
2016-10-25 12:30:00,41.87,41.89,41.76,41.81,982000.0,41.87,41.89,41.76,41.81,982000.0
2016-10-25 12:40:00,41.81,41.81,41.76,41.76,560000.0,41.81,41.81,41.76,41.76,560000.0
2016-10-25 12:50:00,41.76,41.77,41.74,41.76,1120000.0,41.76,41.77,41.74,41.76,1120000.0
2016-10-25 13:00:00,41.76,41.76,41.7,41.72,732000.0,41.76,41.76,41.7,41.72,732000.0
2016-10-25 13:10:00,41.72,41.73,41.66,41.7,974000.0,41.72,41.73,41.66,41.7,974000.0
2016-10-25 13:20:00,41.7,41.74,41.66,41.71,846000.0,41.7,41.74,41.66,41.71,846000.0
2016-10-25 13:30:00,41.72,41.78,41.69,41.75,704000.0,41.72,41.78,41.69,41.75,704000.0
2016-10-25 13:40:00,41.75,41.81,41.73,41.79,536000.0,41.75,41.81,41.73,41.79,536000.0
2016-10-25 13:50:00,41.79,41.84,41.79,41.81,1174000.0,41.79,41.84,41.79,41.81,1174000.0
2016-10-25 14:00:00,41.81,41.84,41.78,41.82,640000.0,41.81,41.84,41.78,41.82,640000.0
2016-10-25 14:10:00,41.82,41.84,41.77,41.78,458000.0,41.82,41.84,41.77,41.78,458000.0
2016-10-25 14:20:00,41.77,41.79,41.75,41.78,506000.0,41.77,41.79,41.75,41.78,506000.0
2016-10-25 14:30:00,41.77,41.78,41.72,41.77,486000.0,41.77,41.78,41.72,41.77,486000.0
2016-10-25 14:40:00,41.76,41.77,41.73,41.74,546000.0,41.76,41.77,41.73,41.74,546000.0
2016-10-25 14:50:00,41.74,41.74,41.7,41.72,470000.0,41.74,41.74,41.7,41.72,470000.0
2016-10-25 15:00:00,41.73,41.76,41.71,41.75,450000.0,41.73,41.76,41.71,41.75,450000.0
2016-10-25 15:10:00,41.75,41.75,41.69,41.71,944000.0,41.75,41.75,41.69,41.71,944000.0
2016-10-25 15:20:00,41.71,41.76,41.7,41.73,822000.0,41.71,41.76,41.7,41.73,822000.0
2016-10-25 15:30:00,41.75,41.75,41.7,41.72,492640.0,41.75,41.75,41.7,41.72,492640.0
2016-10-25 15:40:00,41.72,41.74,41.68,41.74,914000.0,41.72,41.74,41.68,41.74,914000.0
2016-10-25 15:50:00,41.74,41.76,41.7,41.76,3190000.0,41.74,41.76,41.7,41.76,3190000.0
2016-10-26 09:30:00,41.66,41.67,41.32,41.46,5034240.0,41.66,41.67,41.32,41.46,5034240.0
2016-10-26 09:40:00,41.48,41.53,41.33,41.4,2800200.0,41.48,41.53,41.33,41.4,2800200.0
2016-10-26 09:50:00,41.4,41.41,41.23,41.31,3136580.0,41.4,41.41,41.23,41.31,3136580.0
2016-10-26 10:00:00,41.31,41.37,41.25,41.32,2033980.0,41.31,41.37,41.25,41.32,2033980.0
2016-10-26 10:10:00,41.31,41.35,41.25,41.26,1353960.0,41.31,41.35,41.25,41.26,1353960.0
2016-10-26 10:20:00,41.26,41.3,41.22,41.24,1434740.0,41.26,41.3,41.22,41.24,1434740.0
2016-10-26 10:30:00,41.23,41.38,41.21,41.37,1672240.0,41.23,41.38,41.21,41.37,1672240.0
2016-10-26 10:40:00,41.35,41.37,41.28,41.32,1057880.0,41.35,41.37,41.28,41.32,1057880.0
2016-10-26 10:50:00,41.31,41.38,41.28,41.37,857500.0,41.31,41.38,41.28,41.37,857500.0
2016-10-26 11:00:00,41.37,41.44,41.37,41.4,1231920.0,41.37,41.44,41.37,41.4,1231920.0
2016-10-26 11:10:00,41.4,41.5,41.39,41.43,1314580.0,41.4,41.5,41.39,41.43,1314580.0
2016-10-26 11:20:00,41.42,41.48,41.42,41.43,1289520.0,41.42,41.48,41.42,41.43,1289520.0
2016-10-26 11:30:00,41.44,41.44,41.38,41.41,1416580.0,41.44,41.44,41.38,41.41,1416580.0
2016-10-26 11:40:00,41.42,41.42,41.31,41.32,746560.0,41.42,41.42,41.31,41.32,746560.0
2016-10-26 11:50:00,41.33,41.37,41.28,41.31,646800.0,41.33,41.37,41.28,41.31,646800.0
2016-10-26 12:00:00,41.31,41.32,41.25,41.25,768620.0,41.31,41.32,41.25,41.25,768620.0
2016-10-26 12:10:00,41.25,41.3,41.24,41.28,1447280.0,41.25,41.3,41.24,41.28,1447280.0
2016-10-26 12:20:00,41.28,41.3,41.23,41.24,819340.0,41.28,41.3,41.23,41.24,819340.0
2016-10-26 12:30:00,41.24,41.25,41.2,41.23,1463300.0,41.24,41.25,41.2,41.23,1463300.0
2016-10-26 12:40:00,41.22,41.24,41.2,41.24,901320.0,41.22,41.24,41.2,41.24,901320.0
2016-10-26 12:50:00,41.24,41.25,41.18,41.2,1259100.0,41.24,41.25,41.18,41.2,1259100.0
2016-10-26 13:00:00,41.2,41.23,41.16,41.16,967760.0,41.2,41.23,41.16,41.16,967760.0
2016-10-26 13:10:00,41.16,41.16,41.0,41.05,2309720.0,41.16,41.16,41.0,41.05,2309720.0
2016-10-26 13:20:00,41.05,41.16,41.04,41.13,1377600.0,41.05,41.16,41.04,41.13,1377600.0
2016-10-26 13:30:00,41.13,41.15,41.08,41.08,800600.0,41.13,41.15,41.08,41.08,800600.0
2016-10-26 13:40:00,41.09,41.13,41.05,41.13,956400.0,41.09,41.13,41.05,41.13,956400.0
2016-10-26 13:50:00,41.13,41.16,41.09,41.13,1344760.0,41.13,41.16,41.09,41.13,1344760.0
2016-10-26 14:00:00,41.13,41.15,41.08,41.15,547860.0,41.13,41.15,41.08,41.15,547860.0
2016-10-26 14:10:00,41.15,41.16,41.09,41.1,1382180.0,41.15,41.16,41.09,41.1,1382180.0
2016-10-26 14:20:00,41.11,41.15,41.1,41.14,910300.0,41.11,41.15,41.1,41.14,910300.0
2016-10-26 14:30:00,41.13,41.19,41.13,41.17,741020.0,41.13,41.19,41.13,41.17,741020.0
2016-10-26 14:40:00,41.17,41.3,41.16,41.27,1827960.0,41.17,41.3,41.16,41.27,1827960.0
2016-10-26 14:50:00,41.27,41.28,41.23,41.27,1388440.0,41.27,41.28,41.23,41.27,1388440.0
2016-10-26 15:00:00,41.27,41.27,41.22,41.25,937120.0,41.27,41.27,41.22,41.25,937120.0
2016-10-26 15:10:00,41.24,41.27,41.23,41.23,1196460.0,41.24,41.27,41.23,41.23,1196460.0
2016-10-26 15:20:00,41.23,41.27,41.23,41.23,895220.0,41.23,41.27,41.23,41.23,895220.0
2016-10-26 15:30:00,41.23,41.25,41.2,41.22,1181500.0,41.23,41.25,41.2,41.22,1181500.0
2016-10-26 15:40:00,41.22,41.22,41.15,41.15,1619460.0,41.22,41.22,41.15,41.15,1619460.0
2016-10-26 15:50:00,41.15,41.19,41.11,41.13,3496480.0,41.15,41.19,41.11,41.13,3496480.0
2016-10-27 09:30:00,41.56,41.59,41.29,41.3,6478240.0,41.56,41.59,41.29,41.3,6478240.0
2016-10-27 09:40:00,41.3,41.37,41.11,41.19,3943520.0,41.3,41.37,41.11,41.19,3943520.0
2016-10-27 09:50:00,41.19,41.26,41.16,41.21,2140060.0,41.19,41.26,41.16,41.21,2140060.0
2016-10-27 10:00:00,41.21,41.24,41.06,41.11,2803760.0,41.21,41.24,41.06,41.11,2803760.0
2016-10-27 10:10:00,41.1,41.28,41.1,41.23,1977580.0,41.1,41.28,41.1,41.23,1977580.0
2016-10-27 10:20:00,41.22,41.26,41.04,41.06,2067600.0,41.22,41.26,41.04,41.06,2067600.0
2016-10-27 10:30:00,41.07,41.14,40.99,41.02,1673000.0,41.07,41.14,40.99,41.02,1673000.0
2016-10-27 10:40:00,41.03,41.07,40.98,41.04,1732660.0,41.03,41.07,40.98,41.04,1732660.0
2016-10-27 10:50:00,41.04,41.06,40.98,40.98,1674120.0,41.04,41.06,40.98,40.98,1674120.0
2016-10-27 11:00:00,40.98,41.09,40.96,41.08,1292460.0,40.98,41.09,40.96,41.08,1292460.0
2016-10-27 11:10:00,41.07,41.08,41.01,41.06,1403640.0,41.07,41.08,41.01,41.06,1403640.0
2016-10-27 11:20:00,41.06,41.13,41.04,41.13,1945560.0,41.06,41.13,41.04,41.13,1945560.0
2016-10-27 11:30:00,41.12,41.23,41.09,41.23,2502080.0,41.12,41.23,41.09,41.23,2502080.0
2016-10-27 11:40:00,41.22,41.23,41.15,41.18,1197160.0,41.22,41.23,41.15,41.18,1197160.0
2016-10-27 11:50:00,41.18,41.26,41.15,41.21,1065760.0,41.18,41.26,41.15,41.21,1065760.0
2016-10-27 12:00:00,41.21,41.25,41.18,41.19,1521740.0,41.21,41.25,41.18,41.19,1521740.0
2016-10-27 12:10:00,41.19,41.26,41.19,41.21,1241820.0,41.19,41.26,41.19,41.21,1241820.0
2016-10-27 12:20:00,41.22,41.26,41.21,41.26,1301520.0,41.22,41.26,41.21,41.26,1301520.0
2016-10-27 12:30:00,41.26,41.26,41.17,41.2,1354020.0,41.26,41.26,41.17,41.2,1354020.0
2016-10-27 12:40:00,41.19,41.2,41.1,41.14,1218140.0,41.19,41.2,41.1,41.14,1218140.0
2016-10-27 12:50:00,41.14,41.16,41.12,41.15,964660.0,41.14,41.16,41.12,41.15,964660.0
2016-10-27 13:00:00,41.15,41.17,41.0,41.0,1555320.0,41.15,41.17,41.0,41.0,1555320.0
2016-10-27 13:10:00,41.01,41.08,40.98,41.07,1549700.0,41.01,41.08,40.98,41.07,1549700.0
2016-10-27 13:20:00,41.06,41.09,41.06,41.08,802340.0,41.06,41.09,41.06,41.08,802340.0
2016-10-27 13:30:00,41.08,41.09,41.04,41.07,796520.0,41.08,41.09,41.04,41.07,796520.0
2016-10-27 13:40:00,41.07,41.09,41.01,41.02,1213160.0,41.07,41.09,41.01,41.02,1213160.0
2016-10-27 13:50:00,41.01,41.07,41.01,41.04,823700.0,41.01,41.07,41.01,41.04,823700.0
2016-10-27 14:00:00,41.05,41.1,41.03,41.05,1048600.0,41.05,41.1,41.03,41.05,1048600.0
2016-10-27 14:10:00,41.06,41.08,41.02,41.05,1271040.0,41.06,41.08,41.02,41.05,1271040.0
2016-10-27 14:20:00,41.05,41.06,41.0,41.02,1236080.0,41.05,41.06,41.0,41.02,1236080.0
2016-10-27 14:30:00,41.02,41.03,40.98,41.01,1652120.0,41.02,41.03,40.98,41.01,1652120.0
2016-10-27 14:40:00,41.01,41.04,41.0,41.01,733640.0,41.01,41.04,41.0,41.01,733640.0
2016-10-27 14:50:00,41.01,41.04,40.98,40.99,1435280.0,41.01,41.04,40.98,40.99,1435280.0
2016-10-27 15:00:00,41.0,41.02,40.97,41.01,2478720.0,41.0,41.02,40.97,41.01,2478720.0
2016-10-27 15:10:00,41.02,41.02,40.95,40.96,2717640.0,41.02,41.02,40.95,40.96,2717640.0
2016-10-27 15:20:00,40.96,41.01,40.95,40.99,1796620.0,40.96,41.01,40.95,40.99,1796620.0
2016-10-27 15:30:00,40.99,41.1,40.95,41.09,3409940.0,40.99,41.1,40.95,41.09,3409940.0
2016-10-27 15:40:00,41.09,41.15,41.06,41.07,4784160.0,41.09,41.15,41.06,41.07,4784160.0
2016-10-27 15:50:00,41.07,41.07,40.77,40.94,9790880.0,41.07,41.07,40.77,40.94,9790880.0
2016-10-28 09:30:00,39.1,39.14,38.73,38.86,22180760.0,39.1,39.14,38.73,38.86,22180760.0
2016-10-28 09:40:00,38.86,39.18,38.84,39.14,11262760.0,38.86,39.18,38.84,39.14,11262760.0
2016-10-28 09:50:00,39.14,39.16,38.97,39.05,9823900.0,39.14,39.16,38.97,39.05,9823900.0
2016-10-28 10:00:00,39.05,39.08,38.94,38.94,6667020.0,39.05,39.08,38.94,38.94,6667020.0
2016-10-28 10:10:00,38.95,39.13,38.9,39.11,5004840.0,38.95,39.13,38.9,39.11,5004840.0
2016-10-28 10:20:00,39.12,39.22,38.98,39.18,4013140.0,39.12,39.22,38.98,39.18,4013140.0
2016-10-28 10:30:00,39.18,39.39,39.15,39.37,5946440.0,39.18,39.39,39.15,39.37,5946440.0
2016-10-28 10:40:00,39.38,39.47,39.23,39.27,5684620.0,39.38,39.47,39.23,39.27,5684620.0
2016-10-28 10:50:00,39.27,39.32,39.15,39.26,4249320.0,39.27,39.32,39.15,39.26,4249320.0
2016-10-28 11:00:00,39.26,39.28,39.18,39.22,2859380.0,39.26,39.28,39.18,39.22,2859380.0
2016-10-28 11:10:00,39.22,39.22,39.08,39.08,3647340.0,39.22,39.22,39.08,39.08,3647340.0
2016-10-28 11:20:00,39.08,39.13,39.05,39.09,2530660.0,39.08,39.13,39.05,39.09,2530660.0
2016-10-28 11:30:00,39.09,39.16,39.08,39.12,1954560.0,39.09,39.16,39.08,39.12,1954560.0
2016-10-28 11:40:00,39.12,39.23,39.12,39.2,1821620.0,39.12,39.23,39.12,39.2,1821620.0
2016-10-28 11:50:00,39.19,39.23,39.13,39.16,1864380.0,39.19,39.23,39.13,39.16,1864380.0
2016-10-28 12:00:00,39.16,39.19,39.04,39.19,2336600.0,39.16,39.19,39.04,39.19,2336600.0
2016-10-28 12:10:00,39.2,39.34,39.15,39.29,3496920.0,39.2,39.34,39.15,39.29,3496920.0
2016-10-28 12:20:00,39.28,39.3,39.23,39.3,1977680.0,39.28,39.3,39.23,39.3,1977680.0
2016-10-28 12:30:00,39.28,39.34,39.25,39.28,1827680.0,39.28,39.34,39.25,39.28,1827680.0
2016-10-28 12:40:00,39.28,39.29,39.2,39.2,1765260.0,39.28,39.29,39.2,39.2,1765260.0
2016-10-28 12:50:00,39.2,39.23,39.17,39.17,1748400.0,39.2,39.23,39.17,39.17,1748400.0
2016-10-28 13:00:00,39.18,39.19,39.01,39.01,2328620.0,39.18,39.19,39.01,39.01,2328620.0
2016-10-28 13:10:00,39.03,39.12,38.98,39.02,3100860.0,39.03,39.12,38.98,39.02,3100860.0
2016-10-28 13:20:00,39.02,39.03,38.96,38.98,1886600.0,39.02,39.03,38.96,38.98,1886600.0
2016-10-28 13:30:00,38.97,38.99,38.85,38.91,3248380.0,38.97,38.99,38.85,38.91,3248380.0
2016-10-28 13:40:00,38.91,38.95,38.87,38.9,1843300.0,38.91,38.95,38.87,38.9,1843300.0
2016-10-28 13:50:00,38.9,38.9,38.8,38.81,3311160.0,38.9,38.9,38.8,38.81,3311160.0
2016-10-28 14:00:00,38.82,38.88,38.78,38.83,2576560.0,38.82,38.88,38.78,38.83,2576560.0
2016-10-28 14:10:00,38.84,38.97,38.79,38.93,2735040.0,38.84,38.97,38.79,38.93,2735040.0
2016-10-28 14:20:00,38.92,38.98,38.86,38.94,1504800.0,38.92,38.98,38.86,38.94,1504800.0
2016-10-28 14:30:00,38.93,38.94,38.8,38.87,2255660.0,38.93,38.94,38.8,38.87,2255660.0
2016-10-28 14:40:00,38.87,38.89,38.77,38.83,1657920.0,38.87,38.89,38.77,38.83,1657920.0
2016-10-28 14:50:00,38.84,38.91,38.81,38.91,1438080.0,38.84,38.91,38.81,38.91,1438080.0
2016-10-28 15:00:00,38.92,38.92,38.87,38.91,1412500.0,38.92,38.92,38.87,38.91,1412500.0
2016-10-28 15:10:00,38.9,38.91,38.83,38.85,1441360.0,38.9,38.91,38.83,38.85,1441360.0
2016-10-28 15:20:00,38.86,38.95,38.85,38.9,1548560.0,38.86,38.95,38.85,38.9,1548560.0
2016-10-28 15:30:00,38.9,38.9,38.82,38.83,1926980.0,38.9,38.9,38.82,38.83,1926980.0
2016-10-28 15:40:00,38.82,38.83,38.76,38.77,2894920.0,38.82,38.83,38.76,38.77,2894920.0
2016-10-28 15:50:00,38.77,38.82,38.76,38.82,6069960.0,38.77,38.82,38.76,38.82,6069960.0
2016-10-31 09:30:00,39.05,39.25,39.01,39.1,7161520.0,39.05,39.25,39.01,39.1,7161520.0
2016-10-31 09:40:00,39.08,39.28,39.08,39.22,3429920.0,39.08,39.28,39.08,39.22,3429920.0
2016-10-31 09:50:00,39.22,39.24,39.11,39.15,2648440.0,39.22,39.24,39.11,39.15,2648440.0
2016-10-31 10:00:00,39.15,39.22,39.14,39.22,2274440.0,39.15,39.22,39.14,39.22,2274440.0
2016-10-31 10:10:00,39.22,39.38,39.2,39.31,4912500.0,39.22,39.38,39.2,39.31,4912500.0
2016-10-31 10:20:00,39.3,39.44,39.28,39.43,4134060.0,39.3,39.44,39.28,39.43,4134060.0
2016-10-31 10:30:00,39.42,39.46,39.37,39.39,3037960.0,39.42,39.46,39.37,39.39,3037960.0
2016-10-31 10:40:00,39.4,39.41,39.3,39.32,2625320.0,39.4,39.41,39.3,39.32,2625320.0
2016-10-31 10:50:00,39.32,39.46,39.31,39.39,2003800.0,39.32,39.46,39.31,39.39,2003800.0
2016-10-31 11:00:00,39.39,39.42,39.35,39.4,1466440.0,39.39,39.42,39.35,39.4,1466440.0
2016-10-31 11:10:00,39.41,39.44,39.37,39.44,1275160.0,39.41,39.44,39.37,39.44,1275160.0
2016-10-31 11:20:00,39.43,39.52,39.4,39.5,2372680.0,39.43,39.52,39.4,39.5,2372680.0
2016-10-31 11:30:00,39.51,39.61,39.51,39.6,2603020.0,39.51,39.61,39.51,39.6,2603020.0
2016-10-31 11:40:00,39.6,39.64,39.58,39.59,2053220.0,39.6,39.64,39.58,39.59,2053220.0
2016-10-31 11:50:00,39.59,39.63,39.57,39.61,1436900.0,39.59,39.63,39.57,39.61,1436900.0
2016-10-31 12:00:00,39.6,39.67,39.57,39.62,1425280.0,39.6,39.67,39.57,39.62,1425280.0
2016-10-31 12:10:00,39.61,39.68,39.58,39.67,1660200.0,39.61,39.68,39.58,39.67,1660200.0
2016-10-31 12:20:00,39.67,39.69,39.6,39.66,1161740.0,39.67,39.69,39.6,39.66,1161740.0
2016-10-31 12:30:00,39.65,39.69,39.63,39.64,1268740.0,39.65,39.69,39.63,39.64,1268740.0
2016-10-31 12:40:00,39.65,39.66,39.54,39.57,1332680.0,39.65,39.66,39.54,39.57,1332680.0
2016-10-31 12:50:00,39.56,39.57,39.48,39.5,1342820.0,39.56,39.57,39.48,39.5,1342820.0
2016-10-31 13:00:00,39.5,39.51,39.44,39.44,1295380.0,39.5,39.51,39.44,39.44,1295380.0
2016-10-31 13:10:00,39.45,39.5,39.4,39.4,1482740.0,39.45,39.5,39.4,39.4,1482740.0
2016-10-31 13:20:00,39.41,39.42,39.38,39.39,1029200.0,39.41,39.42,39.38,39.39,1029200.0
2016-10-31 13:30:00,39.38,39.45,39.37,39.38,1130120.0,39.38,39.45,39.37,39.38,1130120.0
2016-10-31 13:40:00,39.4,39.41,39.38,39.38,822400.0,39.4,39.41,39.38,39.38,822400.0
2016-10-31 13:50:00,39.38,39.41,39.33,39.33,1420140.0,39.38,39.41,39.33,39.33,1420140.0
2016-10-31 14:00:00,39.33,39.39,39.33,39.38,1144800.0,39.33,39.39,39.33,39.38,1144800.0
2016-10-31 14:10:00,39.38,39.45,39.34,39.43,1349680.0,39.38,39.45,39.34,39.43,1349680.0
2016-10-31 14:20:00,39.43,39.47,39.41,39.43,809640.0,39.43,39.47,39.41,39.43,809640.0
2016-10-31 14:30:00,39.42,39.48,39.41,39.48,827900.0,39.42,39.48,39.41,39.48,827900.0
2016-10-31 14:40:00,39.47,39.47,39.41,39.45,761260.0,39.47,39.47,39.41,39.45,761260.0
2016-10-31 14:50:00,39.45,39.45,39.41,39.41,589180.0,39.45,39.45,39.41,39.41,589180.0
2016-10-31 15:00:00,39.42,39.46,39.4,39.45,1334680.0,39.42,39.46,39.4,39.45,1334680.0
2016-10-31 15:10:00,39.45,39.47,39.44,39.44,858640.0,39.45,39.47,39.44,39.44,858640.0
2016-10-31 15:20:00,39.45,39.45,39.4,39.41,1238180.0,39.45,39.45,39.4,39.41,1238180.0
2016-10-31 15:30:00,39.41,39.45,39.36,39.36,1367720.0,39.41,39.45,39.36,39.36,1367720.0
2016-10-31 15:40:00,39.36,39.49,39.36,39.49,2928560.0,39.36,39.49,39.36,39.49,2928560.0
2016-10-31 15:50:00,39.48,39.53,39.45,39.5,4496120.0,39.48,39.53,39.45,39.5,4496120.0
2016-11-01 09:30:00,39.94,40.04,39.81,39.87,7164620.0,39.94,40.04,39.81,39.87,7164620.0
2016-11-01 09:40:00,39.86,39.88,39.68,39.82,4170880.0,39.86,39.88,39.68,39.82,4170880.0
2016-11-01 09:50:00,39.83,39.83,39.7,39.77,2373180.0,39.83,39.83,39.7,39.77,2373180.0
2016-11-01 10:00:00,39.76,39.77,39.63,39.67,2949340.0,39.76,39.77,39.63,39.67,2949340.0
2016-11-01 10:10:00,39.68,39.68,39.5,39.53,2883800.0,39.68,39.68,39.5,39.53,2883800.0
2016-11-01 10:20:00,39.53,39.66,39.51,39.63,2671580.0,39.53,39.66,39.51,39.63,2671580.0
2016-11-01 10:30:00,39.63,39.63,39.49,39.5,2531580.0,39.63,39.63,39.49,39.5,2531580.0
2016-11-01 10:40:00,39.5,39.51,39.41,39.5,2453680.0,39.5,39.51,39.41,39.5,2453680.0
2016-11-01 10:50:00,39.51,39.57,39.45,39.52,1858460.0,39.51,39.57,39.45,39.52,1858460.0
2016-11-01 11:00:00,39.53,39.6,39.49,39.52,1300420.0,39.53,39.6,39.49,39.52,1300420.0
2016-11-01 11:10:00,39.5,39.59,39.5,39.5,1180980.0,39.5,39.59,39.5,39.5,1180980.0
2016-11-01 11:20:00,39.51,39.53,39.45,39.52,1504240.0,39.51,39.53,39.45,39.52,1504240.0
2016-11-01 11:30:00,39.52,39.6,39.5,39.6,1260120.0,39.52,39.6,39.5,39.6,1260120.0
2016-11-01 11:40:00,39.6,39.6,39.51,39.53,913960.0,39.6,39.6,39.51,39.53,913960.0
2016-11-01 11:50:00,39.53,39.53,39.43,39.51,1231320.0,39.53,39.53,39.43,39.51,1231320.0
2016-11-01 12:00:00,39.5,39.51,39.43,39.43,866880.0,39.5,39.51,39.43,39.43,866880.0
2016-11-01 12:10:00,39.43,39.43,39.31,39.34,2005620.0,39.43,39.43,39.31,39.34,2005620.0
2016-11-01 12:20:00,39.34,39.42,39.34,39.34,1235660.0,39.34,39.42,39.34,39.34,1235660.0
2016-11-01 12:30:00,39.34,39.38,39.31,39.31,1204520.0,39.34,39.38,39.31,39.31,1204520.0
2016-11-01 12:40:00,39.31,39.32,39.23,39.24,1376480.0,39.31,39.32,39.23,39.24,1376480.0
2016-11-01 12:50:00,39.24,39.32,39.24,39.3,948900.0,39.24,39.32,39.24,39.3,948900.0
2016-11-01 13:00:00,39.29,39.32,39.27,39.3,974720.0,39.29,39.32,39.27,39.3,974720.0
2016-11-01 13:10:00,39.3,39.35,39.26,39.3,1180300.0,39.3,39.35,39.26,39.3,1180300.0
2016-11-01 13:20:00,39.3,39.31,39.22,39.3,1323540.0,39.3,39.31,39.22,39.3,1323540.0
2016-11-01 13:30:00,39.3,39.3,39.24,39.25,550200.0,39.3,39.3,39.24,39.25,550200.0
2016-11-01 13:40:00,39.25,39.25,39.13,39.16,1938680.0,39.25,39.25,39.13,39.16,1938680.0
2016-11-01 13:50:00,39.16,39.19,39.09,39.12,1728320.0,39.16,39.19,39.09,39.12,1728320.0
2016-11-01 14:00:00,39.12,39.14,39.01,39.06,1815000.0,39.12,39.14,39.01,39.06,1815000.0
2016-11-01 14:10:00,39.05,39.06,38.84,38.89,4688560.0,39.05,39.06,38.84,38.89,4688560.0
2016-11-01 14:20:00,38.89,39.13,38.88,39.1,3111600.0,38.89,39.13,38.88,39.1,3111600.0
2016-11-01 14:30:00,39.08,39.12,39.02,39.09,2173560.0,39.08,39.12,39.02,39.09,2173560.0
2016-11-01 14:40:00,39.09,39.09,38.98,38.98,1103420.0,39.09,39.09,38.98,38.98,1103420.0
2016-11-01 14:50:00,38.97,39.05,38.92,38.98,1448520.0,38.97,39.05,38.92,38.98,1448520.0
2016-11-01 15:00:00,38.98,39.01,38.93,38.99,842280.0,38.98,39.01,38.93,38.99,842280.0
2016-11-01 15:10:00,38.99,39.04,38.93,39.01,975080.0,38.99,39.04,38.93,39.01,975080.0
2016-11-01 15:20:00,39.02,39.12,38.98,39.1,1651980.0,39.02,39.12,38.98,39.1,1651980.0
2016-11-01 15:30:00,39.09,39.15,39.07,39.15,1401280.0,39.09,39.15,39.07,39.15,1401280.0
2016-11-01 15:40:00,39.14,39.25,39.11,39.24,2681820.0,39.14,39.25,39.11,39.24,2681820.0
2016-11-01 15:50:00,39.24,39.3,39.2,39.26,4747480.0,39.24,39.3,39.2,39.26,4747480.0
2016-11-02 09:30:00,39.2,39.21,39.06,39.2,2815860.0,39.2,39.21,39.06,39.2,2815860.0
2016-11-02 09:40:00,39.21,39.24,39.04,39.04,2357640.0,39.21,39.24,39.04,39.04,2357640.0
2016-11-02 09:50:00,39.05,39.08,38.93,39.05,2379520.0,39.05,39.08,38.93,39.05,2379520.0
2016-11-02 10:00:00,39.05,39.09,38.96,38.97,1126120.0,39.05,39.09,38.96,38.97,1126120.0
2016-11-02 10:10:00,38.97,39.0,38.9,38.92,1306000.0,38.97,39.0,38.9,38.92,1306000.0
2016-11-02 10:20:00,38.92,38.95,38.82,38.88,1479780.0,38.92,38.95,38.82,38.88,1479780.0
2016-11-02 10:30:00,38.87,38.91,38.78,38.91,1848300.0,38.87,38.91,38.78,38.91,1848300.0
2016-11-02 10:40:00,38.91,38.91,38.76,38.8,2066180.0,38.91,38.91,38.76,38.8,2066180.0
2016-11-02 10:50:00,38.78,38.81,38.76,38.78,1082100.0,38.78,38.81,38.76,38.78,1082100.0
2016-11-02 11:00:00,38.78,38.87,38.76,38.84,1575360.0,38.78,38.87,38.76,38.84,1575360.0
2016-11-02 11:10:00,38.82,38.96,38.82,38.87,1771500.0,38.82,38.96,38.82,38.87,1771500.0
2016-11-02 11:20:00,38.89,38.91,38.83,38.87,940520.0,38.89,38.91,38.83,38.87,940520.0
2016-11-02 11:30:00,38.87,38.91,38.8,38.8,651540.0,38.87,38.91,38.8,38.8,651540.0
2016-11-02 11:40:00,38.8,38.84,38.77,38.81,896120.0,38.8,38.84,38.77,38.81,896120.0
2016-11-02 11:50:00,38.82,38.82,38.73,38.8,1265880.0,38.82,38.82,38.73,38.8,1265880.0
2016-11-02 12:00:00,38.81,38.82,38.73,38.78,740180.0,38.81,38.82,38.73,38.78,740180.0
2016-11-02 12:10:00,38.79,38.81,38.72,38.75,616140.0,38.79,38.81,38.72,38.75,616140.0
2016-11-02 12:20:00,38.75,38.75,38.62,38.7,1756120.0,38.75,38.75,38.62,38.7,1756120.0
2016-11-02 12:30:00,38.71,38.75,38.65,38.66,770700.0,38.71,38.75,38.65,38.66,770700.0
2016-11-02 12:40:00,38.68,38.74,38.66,38.67,1306560.0,38.68,38.74,38.66,38.67,1306560.0
2016-11-02 12:50:00,38.68,38.71,38.65,38.7,461420.0,38.68,38.71,38.65,38.7,461420.0
2016-11-02 13:00:00,38.7,38.72,38.57,38.61,1317400.0,38.7,38.72,38.57,38.61,1317400.0
2016-11-02 13:10:00,38.61,38.62,38.43,38.48,2387820.0,38.61,38.62,38.43,38.48,2387820.0
2016-11-02 13:20:00,38.47,38.53,38.42,38.45,1232620.0,38.47,38.53,38.42,38.45,1232620.0
2016-11-02 13:30:00,38.46,38.49,38.33,38.46,2919380.0,38.46,38.49,38.33,38.46,2919380.0
2016-11-02 13:40:00,38.47,38.52,38.43,38.46,1234820.0,38.47,38.52,38.43,38.46,1234820.0
2016-11-02 13:50:00,38.46,38.47,38.36,38.38,1086380.0,38.46,38.47,38.36,38.38,1086380.0
2016-11-02 14:00:00,38.39,38.49,38.18,38.2,3275400.0,38.39,38.49,38.18,38.2,3275400.0
2016-11-02 14:10:00,38.2,38.45,38.19,38.43,3749940.0,38.2,38.45,38.19,38.43,3749940.0
2016-11-02 14:20:00,38.44,38.57,38.33,38.44,2772540.0,38.44,38.57,38.33,38.44,2772540.0
2016-11-02 14:30:00,38.44,38.49,38.35,38.41,2355860.0,38.44,38.49,38.35,38.41,2355860.0
2016-11-02 14:40:00,38.4,38.42,38.25,38.28,1592340.0,38.4,38.42,38.25,38.28,1592340.0
2016-11-02 14:50:00,38.28,38.32,38.24,38.27,1307640.0,38.28,38.32,38.24,38.27,1307640.0
2016-11-02 15:00:00,38.27,38.33,38.23,38.31,1991380.0,38.27,38.33,38.23,38.31,1991380.0
2016-11-02 15:10:00,38.31,38.32,38.22,38.24,1344380.0,38.31,38.32,38.22,38.24,1344380.0
2016-11-02 15:20:00,38.24,38.39,38.24,38.34,1919480.0,38.24,38.39,38.24,38.34,1919480.0
2016-11-02 15:30:00,38.34,38.37,38.28,38.28,1969880.0,38.34,38.37,38.28,38.28,1969880.0
2016-11-02 15:40:00,38.28,38.32,38.25,38.31,2161260.0,38.28,38.32,38.25,38.31,2161260.0
2016-11-02 15:50:00,38.32,38.35,38.22,38.28,5230460.0,38.32,38.35,38.22,38.28,5230460.0
2016-11-03 09:30:00,38.27,38.5,38.23,38.48,4538660.0,38.27,38.5,38.23,38.48,4538660.0
2016-11-03 09:40:00,38.47,38.6,38.36,38.58,3536280.0,38.47,38.6,38.36,38.58,3536280.0
2016-11-03 09:50:00,38.58,38.6,38.45,38.52,2789380.0,38.58,38.6,38.45,38.52,2789380.0
2016-11-03 10:00:00,38.52,38.62,38.49,38.55,2543400.0,38.52,38.62,38.49,38.55,2543400.0
2016-11-03 10:10:00,38.55,38.73,38.55,38.64,3058200.0,38.55,38.73,38.55,38.64,3058200.0
2016-11-03 10:20:00,38.64,38.69,38.55,38.57,1680960.0,38.64,38.69,38.55,38.57,1680960.0
2016-11-03 10:30:00,38.57,38.72,38.57,38.67,1820600.0,38.57,38.72,38.57,38.67,1820600.0
2016-11-03 10:40:00,38.67,38.75,38.65,38.71,2451340.0,38.67,38.75,38.65,38.71,2451340.0
2016-11-03 10:50:00,38.71,38.8,38.71,38.79,3028200.0,38.71,38.8,38.71,38.79,3028200.0
2016-11-03 11:00:00,38.79,38.8,38.69,38.76,2286820.0,38.79,38.8,38.69,38.76,2286820.0
2016-11-03 11:10:00,38.77,38.82,38.69,38.72,1641760.0,38.77,38.82,38.69,38.72,1641760.0
2016-11-03 11:20:00,38.71,38.85,38.68,38.76,969120.0,38.71,38.85,38.68,38.76,969120.0
2016-11-03 11:30:00,38.77,38.79,38.72,38.76,867220.0,38.77,38.79,38.72,38.76,867220.0
2016-11-03 11:40:00,38.76,38.77,38.68,38.69,585000.0,38.76,38.77,38.68,38.69,585000.0
2016-11-03 11:50:00,38.69,38.71,38.58,38.6,836240.0,38.69,38.71,38.58,38.6,836240.0
2016-11-03 12:00:00,38.59,38.6,38.48,38.52,1138600.0,38.59,38.6,38.48,38.52,1138600.0
2016-11-03 12:10:00,38.52,38.53,38.43,38.43,765960.0,38.52,38.53,38.43,38.43,765960.0
2016-11-03 12:20:00,38.43,38.46,38.39,38.42,966000.0,38.43,38.46,38.39,38.42,966000.0
2016-11-03 12:30:00,38.42,38.43,38.31,38.33,1229160.0,38.42,38.43,38.31,38.33,1229160.0
2016-11-03 12:40:00,38.33,38.37,38.3,38.36,991040.0,38.33,38.37,38.3,38.36,991040.0
2016-11-03 12:50:00,38.36,38.49,38.36,38.46,979020.0,38.36,38.49,38.36,38.46,979020.0
2016-11-03 13:00:00,38.45,38.47,38.37,38.37,455240.0,38.45,38.47,38.37,38.37,455240.0
2016-11-03 13:10:00,38.38,38.42,38.37,38.39,396220.0,38.38,38.42,38.37,38.39,396220.0
2016-11-03 13:20:00,38.39,38.49,38.37,38.48,692260.0,38.39,38.49,38.37,38.48,692260.0
2016-11-03 13:30:00,38.48,38.5,38.37,38.39,800160.0,38.48,38.5,38.37,38.39,800160.0
2016-11-03 13:40:00,38.38,38.4,38.34,38.37,531260.0,38.38,38.4,38.34,38.37,531260.0
2016-11-03 13:50:00,38.36,38.38,38.3,38.3,733700.0,38.36,38.38,38.3,38.3,733700.0
2016-11-03 14:00:00,38.3,38.36,38.25,38.36,1094860.0,38.3,38.36,38.25,38.36,1094860.0
2016-11-03 14:10:00,38.36,38.42,38.29,38.3,1074580.0,38.36,38.42,38.29,38.3,1074580.0
2016-11-03 14:20:00,38.29,38.37,38.28,38.31,767260.0,38.29,38.37,38.28,38.31,767260.0
2016-11-03 14:30:00,38.31,38.31,38.25,38.26,863200.0,38.31,38.31,38.25,38.26,863200.0
2016-11-03 14:40:00,38.27,38.3,38.23,38.29,803960.0,38.27,38.3,38.23,38.29,803960.0
2016-11-03 14:50:00,38.29,38.36,38.29,38.36,1445000.0,38.29,38.36,38.29,38.36,1445000.0
2016-11-03 15:00:00,38.36,38.39,38.29,38.3,810120.0,38.36,38.39,38.29,38.3,810120.0
2016-11-03 15:10:00,38.29,38.34,38.26,38.27,818140.0,38.29,38.34,38.26,38.27,818140.0
2016-11-03 15:20:00,38.27,38.33,38.27,38.3,732160.0,38.27,38.33,38.27,38.3,732160.0
2016-11-03 15:30:00,38.31,38.31,38.23,38.23,1162220.0,38.31,38.31,38.23,38.23,1162220.0
2016-11-03 15:40:00,38.23,38.28,38.2,38.24,1545840.0,38.23,38.28,38.2,38.24,1545840.0
2016-11-03 15:50:00,38.24,38.36,38.24,38.34,4055600.0,38.24,38.36,38.24,38.34,4055600.0
2016-11-04 09:30:00,38.14,38.3,37.85,38.19,8078660.0,38.14,38.3,37.85,38.19,8078660.0
2016-11-04 09:40:00,38.19,38.19,37.92,37.92,4092060.0,38.19,38.19,37.92,37.92,4092060.0
2016-11-04 09:50:00,37.91,37.95,37.66,37.73,5486900.0,37.91,37.95,37.66,37.73,5486900.0
2016-11-04 10:00:00,37.74,38.0,37.73,37.96,3847040.0,37.74,38.0,37.73,37.96,3847040.0
2016-11-04 10:10:00,37.96,37.98,37.85,37.91,1601140.0,37.96,37.98,37.85,37.91,1601140.0
2016-11-04 10:20:00,37.93,38.13,37.91,38.03,3475820.0,37.93,38.13,37.91,38.03,3475820.0
2016-11-04 10:30:00,38.04,38.15,38.03,38.11,2126400.0,38.04,38.15,38.03,38.11,2126400.0
2016-11-04 10:40:00,38.1,38.15,38.06,38.1,1309020.0,38.1,38.15,38.06,38.1,1309020.0
2016-11-04 10:50:00,38.1,38.17,38.06,38.07,1752520.0,38.1,38.17,38.06,38.07,1752520.0
2016-11-04 11:00:00,38.07,38.13,37.99,38.02,1927360.0,38.07,38.13,37.99,38.02,1927360.0
2016-11-04 11:10:00,38.02,38.08,37.98,38.02,2367620.0,38.02,38.08,37.98,38.02,2367620.0
2016-11-04 11:20:00,38.01,38.04,37.98,38.01,1071460.0,38.01,38.04,37.98,38.01,1071460.0
2016-11-04 11:30:00,38.01,38.02,37.93,37.99,1338360.0,38.01,38.02,37.93,37.99,1338360.0
2016-11-04 11:40:00,37.99,38.02,37.96,38.0,921740.0,37.99,38.02,37.96,38.0,921740.0
2016-11-04 11:50:00,38.01,38.02,37.94,37.95,571900.0,38.01,38.02,37.94,37.95,571900.0
2016-11-04 12:00:00,37.95,38.0,37.93,37.99,1035560.0,37.95,38.0,37.93,37.99,1035560.0
2016-11-04 12:10:00,37.99,38.05,37.98,38.03,1485060.0,37.99,38.05,37.98,38.03,1485060.0
2016-11-04 12:20:00,38.04,38.04,37.99,38.01,585840.0,38.04,38.04,37.99,38.01,585840.0
2016-11-04 12:30:00,38.02,38.04,37.99,38.0,496660.0,38.02,38.04,37.99,38.0,496660.0
2016-11-04 12:40:00,38.0,38.06,38.0,38.04,853440.0,38.0,38.06,38.0,38.04,853440.0
2016-11-04 12:50:00,38.05,38.06,38.02,38.03,900060.0,38.05,38.06,38.02,38.03,900060.0
2016-11-04 13:00:00,38.05,38.1,38.03,38.09,1157820.0,38.05,38.1,38.03,38.09,1157820.0
2016-11-04 13:10:00,38.09,38.11,38.06,38.07,550280.0,38.09,38.11,38.06,38.07,550280.0
2016-11-04 13:20:00,38.08,38.1,38.01,38.01,705780.0,38.08,38.1,38.01,38.01,705780.0
2016-11-04 13:30:00,38.03,38.05,38.01,38.02,768420.0,38.03,38.05,38.01,38.02,768420.0
2016-11-04 13:40:00,38.02,38.02,37.92,37.94,767860.0,38.02,38.02,37.92,37.94,767860.0
2016-11-04 13:50:00,37.95,37.97,37.93,37.93,519280.0,37.95,37.97,37.93,37.93,519280.0
2016-11-04 14:00:00,37.93,37.93,37.84,37.85,1492460.0,37.93,37.93,37.84,37.85,1492460.0
2016-11-04 14:10:00,37.85,37.94,37.85,37.87,1583840.0,37.85,37.94,37.85,37.87,1583840.0
2016-11-04 14:20:00,37.87,37.89,37.85,37.86,2233940.0,37.87,37.89,37.85,37.86,2233940.0
2016-11-04 14:30:00,37.86,37.87,37.77,37.8,1981600.0,37.86,37.87,37.77,37.8,1981600.0
2016-11-04 14:40:00,37.8,37.82,37.75,37.76,2014620.0,37.8,37.82,37.75,37.76,2014620.0
2016-11-04 14:50:00,37.76,37.79,37.73,37.75,1525280.0,37.76,37.79,37.73,37.75,1525280.0
2016-11-04 15:00:00,37.75,37.76,37.68,37.69,2027880.0,37.75,37.76,37.68,37.69,2027880.0
2016-11-04 15:10:00,37.69,37.74,37.68,37.71,1728240.0,37.69,37.74,37.68,37.71,1728240.0
2016-11-04 15:20:00,37.71,37.74,37.69,37.74,2041280.0,37.71,37.74,37.69,37.74,2041280.0
2016-11-04 15:30:00,37.73,37.74,37.68,37.71,2075420.0,37.73,37.74,37.68,37.71,2075420.0
2016-11-04 15:40:00,37.71,37.75,37.68,37.74,2670800.0,37.71,37.75,37.68,37.74,2670800.0
2016-11-04 15:50:00,37.73,37.78,37.69,37.76,4739100.0,37.73,37.78,37.69,37.76,4739100.0
2016-11-07 09:30:00,38.58,38.74,38.55,38.59,10362660.0,38.58,38.74,38.55,38.59,10362660.0
2016-11-07 09:40:00,38.58,38.69,38.56,38.62,4619600.0,38.58,38.69,38.56,38.62,4619600.0
2016-11-07 09:50:00,38.63,38.72,38.58,38.69,3025880.0,38.63,38.72,38.58,38.69,3025880.0
2016-11-07 10:00:00,38.69,38.91,38.68,38.89,5831580.0,38.69,38.91,38.68,38.89,5831580.0
2016-11-07 10:10:00,38.88,38.92,38.79,38.87,2264820.0,38.88,38.92,38.79,38.87,2264820.0
2016-11-07 10:20:00,38.85,38.88,38.74,38.83,1735600.0,38.85,38.88,38.74,38.83,1735600.0
2016-11-07 10:30:00,38.82,38.93,38.81,38.88,1882520.0,38.82,38.93,38.81,38.88,1882520.0
2016-11-07 10:40:00,38.88,38.93,38.83,38.91,1425200.0,38.88,38.93,38.83,38.91,1425200.0
2016-11-07 10:50:00,38.91,38.98,38.82,38.97,2734960.0,38.91,38.98,38.82,38.97,2734960.0
2016-11-07 11:00:00,38.98,39.1,38.98,39.09,4546360.0,38.98,39.1,38.98,39.09,4546360.0
2016-11-07 11:10:00,39.09,39.15,39.02,39.06,2604560.0,39.09,39.15,39.02,39.06,2604560.0
2016-11-07 11:20:00,39.06,39.1,39.03,39.1,1191260.0,39.06,39.1,39.03,39.1,1191260.0
2016-11-07 11:30:00,39.1,39.19,39.09,39.19,1942280.0,39.1,39.19,39.09,39.19,1942280.0
2016-11-07 11:40:00,39.19,39.32,39.19,39.27,3847060.0,39.19,39.32,39.19,39.27,3847060.0
2016-11-07 11:50:00,39.27,39.35,39.23,39.33,2320320.0,39.27,39.35,39.23,39.33,2320320.0
2016-11-07 12:00:00,39.33,39.39,39.2,39.2,2337280.0,39.33,39.39,39.2,39.2,2337280.0
2016-11-07 12:10:00,39.21,39.28,39.17,39.22,2540260.0,39.21,39.28,39.17,39.22,2540260.0
2016-11-07 12:20:00,39.22,39.24,39.17,39.2,1093500.0,39.22,39.24,39.17,39.2,1093500.0
2016-11-07 12:30:00,39.2,39.24,39.2,39.21,1503820.0,39.2,39.24,39.2,39.21,1503820.0
2016-11-07 12:40:00,39.21,39.29,39.2,39.28,1991660.0,39.21,39.29,39.2,39.28,1991660.0
2016-11-07 12:50:00,39.28,39.31,39.21,39.3,1055640.0,39.28,39.31,39.21,39.3,1055640.0
2016-11-07 13:00:00,39.3,39.35,39.28,39.31,1672840.0,39.3,39.35,39.28,39.31,1672840.0
2016-11-07 13:10:00,39.3,39.34,39.28,39.3,1310600.0,39.3,39.34,39.28,39.3,1310600.0
2016-11-07 13:20:00,39.29,39.32,39.26,39.32,897840.0,39.29,39.32,39.26,39.32,897840.0
2016-11-07 13:30:00,39.32,39.37,39.32,39.33,1642820.0,39.32,39.37,39.32,39.33,1642820.0
2016-11-07 13:40:00,39.32,39.35,39.31,39.34,712840.0,39.32,39.35,39.31,39.34,712840.0
2016-11-07 13:50:00,39.34,39.37,39.32,39.36,1195680.0,39.34,39.37,39.32,39.36,1195680.0
2016-11-07 14:00:00,39.35,39.36,39.3,39.3,1030680.0,39.35,39.36,39.3,39.3,1030680.0
2016-11-07 14:10:00,39.31,39.34,39.29,39.31,639840.0,39.31,39.34,39.29,39.31,639840.0
2016-11-07 14:20:00,39.31,39.32,39.24,39.24,971660.0,39.31,39.32,39.24,39.24,971660.0
2016-11-07 14:30:00,39.24,39.26,39.2,39.21,974340.0,39.24,39.26,39.2,39.21,974340.0
2016-11-07 14:40:00,39.21,39.21,39.11,39.15,2122300.0,39.21,39.21,39.11,39.15,2122300.0
2016-11-07 14:50:00,39.15,39.2,39.13,39.18,1280360.0,39.15,39.2,39.13,39.18,1280360.0
2016-11-07 15:00:00,39.18,39.21,39.17,39.19,2023340.0,39.18,39.21,39.17,39.19,2023340.0
2016-11-07 15:10:00,39.19,39.26,39.18,39.26,1446980.0,39.19,39.26,39.18,39.26,1446980.0
2016-11-07 15:20:00,39.26,39.26,39.18,39.19,1615400.0,39.26,39.26,39.18,39.19,1615400.0
2016-11-07 15:30:00,39.19,39.2,39.13,39.2,1542860.0,39.19,39.2,39.13,39.2,1542860.0
2016-11-07 15:40:00,39.2,39.32,39.18,39.32,2220920.0,39.2,39.32,39.18,39.32,2220920.0
2016-11-07 15:50:00,39.3,39.3,39.23,39.25,4623460.0,39.3,39.3,39.23,39.25,4623460.0
2016-11-08 09:30:00,39.25,39.28,39.12,39.2,3330440.0,39.25,39.28,39.12,39.2,3330440.0
2016-11-08 09:40:00,39.22,39.34,39.13,39.17,2561420.0,39.22,39.34,39.13,39.17,2561420.0
2016-11-08 09:50:00,39.15,39.17,39.01,39.08,2206100.0,39.15,39.17,39.01,39.08,2206100.0
2016-11-08 10:00:00,39.08,39.13,39.07,39.11,1153820.0,39.08,39.13,39.07,39.11,1153820.0
2016-11-08 10:10:00,39.1,39.1,39.01,39.06,1117220.0,39.1,39.1,39.01,39.06,1117220.0
2016-11-08 10:20:00,39.05,39.1,38.96,39.01,1771520.0,39.05,39.1,38.96,39.01,1771520.0
2016-11-08 10:30:00,39.01,39.09,39.0,39.07,1046140.0,39.01,39.09,39.0,39.07,1046140.0
2016-11-08 10:40:00,39.06,39.09,39.0,39.08,822860.0,39.06,39.09,39.0,39.08,822860.0
2016-11-08 10:50:00,39.07,39.11,39.04,39.08,740420.0,39.07,39.11,39.04,39.08,740420.0
2016-11-08 11:00:00,39.1,39.1,39.01,39.08,1098100.0,39.1,39.1,39.01,39.08,1098100.0
2016-11-08 11:10:00,39.08,39.23,39.08,39.18,2084680.0,39.08,39.23,39.08,39.18,2084680.0
2016-11-08 11:20:00,39.18,39.29,39.18,39.23,1788380.0,39.18,39.29,39.18,39.23,1788380.0
2016-11-08 11:30:00,39.23,39.37,39.23,39.33,1778500.0,39.23,39.37,39.23,39.33,1778500.0
2016-11-08 11:40:00,39.33,39.38,39.31,39.35,979600.0,39.33,39.38,39.31,39.35,979600.0
2016-11-08 11:50:00,39.34,39.44,39.34,39.43,858040.0,39.34,39.44,39.34,39.43,858040.0
2016-11-08 12:00:00,39.44,39.49,39.41,39.48,1499900.0,39.44,39.49,39.41,39.48,1499900.0
2016-11-08 12:10:00,39.49,39.57,39.48,39.54,1241300.0,39.49,39.57,39.48,39.54,1241300.0
2016-11-08 12:20:00,39.54,39.59,39.53,39.55,1351700.0,39.54,39.59,39.53,39.55,1351700.0
2016-11-08 12:30:00,39.54,39.55,39.47,39.49,1306820.0,39.54,39.55,39.47,39.49,1306820.0
2016-11-08 12:40:00,39.5,39.54,39.49,39.53,943240.0,39.5,39.54,39.49,39.53,943240.0
2016-11-08 12:50:00,39.54,39.56,39.51,39.51,1024760.0,39.54,39.56,39.51,39.51,1024760.0
2016-11-08 13:00:00,39.52,39.53,39.38,39.38,1086840.0,39.52,39.53,39.38,39.38,1086840.0
2016-11-08 13:10:00,39.39,39.43,39.34,39.36,931240.0,39.39,39.43,39.34,39.36,931240.0
2016-11-08 13:20:00,39.34,39.4,39.34,39.4,798900.0,39.34,39.4,39.34,39.4,798900.0
2016-11-08 13:30:00,39.4,39.44,39.38,39.4,636820.0,39.4,39.44,39.38,39.4,636820.0
2016-11-08 13:40:00,39.4,39.44,39.36,39.38,474180.0,39.4,39.44,39.36,39.38,474180.0
2016-11-08 13:50:00,39.38,39.4,39.33,39.35,556540.0,39.38,39.4,39.33,39.35,556540.0
2016-11-08 14:00:00,39.34,39.36,39.31,39.34,655100.0,39.34,39.36,39.31,39.34,655100.0
2016-11-08 14:10:00,39.34,39.34,39.19,39.22,1405760.0,39.34,39.34,39.19,39.22,1405760.0
2016-11-08 14:20:00,39.24,39.31,39.23,39.29,900700.0,39.24,39.31,39.23,39.29,900700.0
2016-11-08 14:30:00,39.29,39.3,39.25,39.29,780220.0,39.29,39.3,39.25,39.29,780220.0
2016-11-08 14:40:00,39.29,39.3,39.2,39.27,910660.0,39.29,39.3,39.2,39.27,910660.0
2016-11-08 14:50:00,39.27,39.35,39.27,39.34,1199980.0,39.27,39.35,39.27,39.34,1199980.0
2016-11-08 15:00:00,39.34,39.38,39.31,39.38,1030720.0,39.34,39.38,39.31,39.38,1030720.0
2016-11-08 15:10:00,39.38,39.4,39.35,39.38,570220.0,39.38,39.4,39.35,39.38,570220.0
2016-11-08 15:20:00,39.39,39.44,39.38,39.43,1247760.0,39.39,39.44,39.38,39.43,1247760.0
2016-11-08 15:30:00,39.42,39.5,39.42,39.49,1333420.0,39.42,39.5,39.42,39.49,1333420.0
2016-11-08 15:40:00,39.48,39.49,39.41,39.43,1032240.0,39.48,39.49,39.41,39.43,1032240.0
2016-11-08 15:50:00,39.43,39.45,39.33,39.39,2855240.0,39.43,39.45,39.33,39.39,2855240.0
2016-11-09 09:30:00,38.2,38.45,38.0,38.14,19234240.0,38.2,38.45,38.0,38.14,19234240.0
2016-11-09 09:40:00,38.16,38.38,38.03,38.34,8899340.0,38.16,38.38,38.03,38.34,8899340.0
2016-11-09 09:50:00,38.33,38.75,38.32,38.66,10133440.0,38.33,38.75,38.32,38.66,10133440.0
2016-11-09 10:00:00,38.67,38.67,38.28,38.32,5046020.0,38.67,38.67,38.28,38.32,5046020.0
2016-11-09 10:10:00,38.32,38.4,38.15,38.18,3883060.0,38.32,38.4,38.15,38.18,3883060.0
2016-11-09 10:20:00,38.16,38.24,38.12,38.2,4268200.0,38.16,38.24,38.12,38.2,4268200.0
2016-11-09 10:30:00,38.2,38.28,38.13,38.13,2861400.0,38.2,38.28,38.13,38.13,2861400.0
2016-11-09 10:40:00,38.13,38.21,38.09,38.19,3484180.0,38.13,38.21,38.09,38.19,3484180.0
2016-11-09 10:50:00,38.19,38.38,38.19,38.29,3014360.0,38.19,38.38,38.19,38.29,3014360.0
2016-11-09 11:00:00,38.27,38.4,38.25,38.25,2014360.0,38.27,38.4,38.25,38.25,2014360.0
2016-11-09 11:10:00,38.26,38.36,38.26,38.32,2920040.0,38.26,38.36,38.26,38.32,2920040.0
2016-11-09 11:20:00,38.32,38.45,38.28,38.42,2165080.0,38.32,38.45,38.28,38.42,2165080.0
2016-11-09 11:30:00,38.43,38.67,38.42,38.55,3802860.0,38.43,38.67,38.42,38.55,3802860.0
2016-11-09 11:40:00,38.56,38.67,38.54,38.65,1912880.0,38.56,38.67,38.54,38.65,1912880.0
2016-11-09 11:50:00,38.67,38.88,38.6,38.63,3661460.0,38.67,38.88,38.6,38.63,3661460.0
2016-11-09 12:00:00,38.65,38.71,38.49,38.5,1717700.0,38.65,38.71,38.49,38.5,1717700.0
2016-11-09 12:10:00,38.49,38.64,38.47,38.62,1383440.0,38.49,38.64,38.47,38.62,1383440.0
2016-11-09 12:20:00,38.6,38.62,38.47,38.49,1313920.0,38.6,38.62,38.47,38.49,1313920.0
2016-11-09 12:30:00,38.5,38.63,38.49,38.52,1295840.0,38.5,38.63,38.49,38.52,1295840.0
2016-11-09 12:40:00,38.53,38.58,38.4,38.42,1346380.0,38.53,38.58,38.4,38.42,1346380.0
2016-11-09 12:50:00,38.42,38.57,38.41,38.54,978080.0,38.42,38.57,38.41,38.54,978080.0
2016-11-09 13:00:00,38.54,38.57,38.46,38.53,1334020.0,38.54,38.57,38.46,38.53,1334020.0
2016-11-09 13:10:00,38.53,38.64,38.46,38.49,1306560.0,38.53,38.64,38.46,38.49,1306560.0
2016-11-09 13:20:00,38.47,38.47,38.28,38.39,1437780.0,38.47,38.47,38.28,38.39,1437780.0
2016-11-09 13:30:00,38.37,38.41,38.26,38.28,2496900.0,38.37,38.41,38.26,38.28,2496900.0
2016-11-09 13:40:00,38.28,38.35,38.23,38.31,2466200.0,38.28,38.35,38.23,38.31,2466200.0
2016-11-09 13:50:00,38.32,38.33,38.19,38.2,2060520.0,38.32,38.33,38.19,38.2,2060520.0
2016-11-09 14:00:00,38.21,38.28,38.16,38.25,1650680.0,38.21,38.28,38.16,38.25,1650680.0
2016-11-09 14:10:00,38.25,38.4,38.24,38.29,1613080.0,38.25,38.4,38.24,38.29,1613080.0
2016-11-09 14:20:00,38.28,38.42,38.28,38.39,1879300.0,38.28,38.42,38.28,38.39,1879300.0
2016-11-09 14:30:00,38.37,38.42,38.31,38.39,1253680.0,38.37,38.42,38.31,38.39,1253680.0
2016-11-09 14:40:00,38.41,38.44,38.31,38.33,1407560.0,38.41,38.44,38.31,38.33,1407560.0
2016-11-09 14:50:00,38.34,38.38,38.25,38.31,1342000.0,38.34,38.38,38.25,38.31,1342000.0
2016-11-09 15:00:00,38.32,38.42,38.31,38.38,1077600.0,38.32,38.42,38.31,38.38,1077600.0
2016-11-09 15:10:00,38.39,38.49,38.39,38.48,1462520.0,38.39,38.49,38.39,38.48,1462520.0
2016-11-09 15:20:00,38.49,38.51,38.43,38.48,1842020.0,38.49,38.51,38.43,38.48,1842020.0
2016-11-09 15:30:00,38.49,38.5,38.44,38.49,1822900.0,38.49,38.5,38.44,38.49,1822900.0
2016-11-09 15:40:00,38.49,38.52,38.44,38.48,2100740.0,38.49,38.52,38.44,38.48,2100740.0
2016-11-09 15:50:00,38.48,38.61,38.48,38.59,6308380.0,38.48,38.61,38.48,38.59,6308380.0
2016-11-10 09:30:00,38.94,38.94,38.22,38.28,8715420.0,38.94,38.94,38.22,38.28,8715420.0
2016-11-10 09:40:00,38.27,38.46,38.2,38.34,5581220.0,38.27,38.46,38.2,38.34,5581220.0
2016-11-10 09:50:00,38.34,38.35,37.9,37.91,5345420.0,38.34,38.35,37.9,37.91,5345420.0
2016-11-10 10:00:00,37.93,38.03,37.22,37.35,9960560.0,37.93,38.03,37.22,37.35,9960560.0
2016-11-10 10:10:00,37.35,37.42,37.01,37.13,9942500.0,37.35,37.42,37.01,37.13,9942500.0
2016-11-10 10:20:00,37.12,37.19,35.89,36.22,17140060.0,37.12,37.19,35.89,36.22,17140060.0
2016-11-10 10:30:00,36.2,37.05,36.16,36.2,14022920.0,36.2,37.05,36.16,36.2,14022920.0
2016-11-10 10:40:00,36.22,36.9,35.95,36.68,12409300.0,36.22,36.9,35.95,36.68,12409300.0
2016-11-10 10:50:00,36.68,36.85,36.45,36.49,7369120.0,36.68,36.85,36.45,36.49,7369120.0
2016-11-10 11:00:00,36.46,37.08,36.3,37.04,8572860.0,36.46,37.08,36.3,37.04,8572860.0
2016-11-10 11:10:00,37.04,37.05,36.65,36.76,6517560.0,37.04,37.05,36.65,36.76,6517560.0
2016-11-10 11:20:00,36.75,37.18,36.75,36.99,5369840.0,36.75,37.18,36.75,36.99,5369840.0
2016-11-10 11:30:00,37.0,37.0,36.65,36.75,4713040.0,37.0,37.0,36.65,36.75,4713040.0
2016-11-10 11:40:00,36.75,36.92,36.75,36.83,4590660.0,36.75,36.92,36.75,36.83,4590660.0
2016-11-10 11:50:00,36.81,36.82,36.57,36.63,2774400.0,36.81,36.82,36.57,36.63,2774400.0
2016-11-10 12:00:00,36.63,36.79,36.54,36.64,3457340.0,36.63,36.79,36.54,36.64,3457340.0
2016-11-10 12:10:00,36.63,36.79,36.62,36.68,1955080.0,36.63,36.79,36.62,36.68,1955080.0
2016-11-10 12:20:00,36.68,36.77,36.6,36.69,2992360.0,36.68,36.77,36.6,36.69,2992360.0
2016-11-10 12:30:00,36.68,36.77,36.63,36.65,2970940.0,36.68,36.77,36.63,36.65,2970940.0
2016-11-10 12:40:00,36.65,36.67,36.56,36.64,2341380.0,36.65,36.67,36.56,36.64,2341380.0
2016-11-10 12:50:00,36.64,36.83,36.62,36.82,4421900.0,36.64,36.83,36.62,36.82,4421900.0
2016-11-10 13:00:00,36.82,37.0,36.8,36.99,5599860.0,36.82,37.0,36.8,36.99,5599860.0
2016-11-10 13:10:00,37.0,37.24,37.0,37.12,5589980.0,37.0,37.24,37.0,37.12,5589980.0
2016-11-10 13:20:00,37.12,37.24,37.03,37.14,2852460.0,37.12,37.24,37.03,37.14,2852460.0
2016-11-10 13:30:00,37.12,37.24,37.05,37.15,2035520.0,37.12,37.24,37.05,37.15,2035520.0
2016-11-10 13:40:00,37.15,37.45,37.14,37.41,3431940.0,37.15,37.45,37.14,37.41,3431940.0
2016-11-10 13:50:00,37.41,37.43,37.22,37.25,2852360.0,37.41,37.43,37.22,37.25,2852360.0
2016-11-10 14:00:00,37.24,37.4,37.18,37.24,2813860.0,37.24,37.4,37.18,37.24,2813860.0
2016-11-10 14:10:00,37.24,37.39,37.11,37.15,2572040.0,37.24,37.39,37.11,37.15,2572040.0
2016-11-10 14:20:00,37.15,37.22,37.07,37.15,1675960.0,37.15,37.22,37.07,37.15,1675960.0
2016-11-10 14:30:00,37.15,37.15,37.02,37.08,1734300.0,37.15,37.15,37.02,37.08,1734300.0
2016-11-10 14:40:00,37.09,37.28,37.05,37.12,1850280.0,37.09,37.28,37.05,37.12,1850280.0
2016-11-10 14:50:00,37.15,37.26,37.1,37.26,1586520.0,37.15,37.26,37.1,37.26,1586520.0
2016-11-10 15:00:00,37.26,37.3,37.13,37.17,1973500.0,37.26,37.3,37.13,37.17,1973500.0
2016-11-10 15:10:00,37.16,37.21,37.08,37.12,1855400.0,37.16,37.21,37.08,37.12,1855400.0
2016-11-10 15:20:00,37.12,37.2,37.06,37.14,2177160.0,37.12,37.2,37.06,37.14,2177160.0
2016-11-10 15:30:00,37.14,37.14,37.0,37.03,3175400.0,37.14,37.14,37.0,37.03,3175400.0
2016-11-10 15:40:00,37.03,37.05,36.93,37.04,3391300.0,37.03,37.05,36.93,37.04,3391300.0
2016-11-10 15:50:00,37.04,37.19,37.02,37.12,6928820.0,37.04,37.19,37.02,37.12,6928820.0
2016-11-11 09:30:00,36.79,36.95,36.45,36.69,8585600.0,36.79,36.95,36.45,36.69,8585600.0
2016-11-11 09:40:00,36.71,36.94,36.68,36.76,5468740.0,36.71,36.94,36.68,36.76,5468740.0
2016-11-11 09:50:00,36.75,36.76,36.45,36.55,4908880.0,36.75,36.76,36.45,36.55,4908880.0
2016-11-11 10:00:00,36.53,36.9,36.48,36.88,4919200.0,36.53,36.9,36.48,36.88,4919200.0
2016-11-11 10:10:00,36.86,37.16,36.86,36.95,7301240.0,36.86,37.16,36.86,36.95,7301240.0
2016-11-11 10:20:00,36.95,37.03,36.66,36.7,3274400.0,36.95,37.03,36.66,36.7,3274400.0
2016-11-11 10:30:00,36.68,36.84,36.63,36.83,2284120.0,36.68,36.84,36.63,36.83,2284120.0
2016-11-11 10:40:00,36.84,36.87,36.75,36.75,1450680.0,36.84,36.87,36.75,36.75,1450680.0
2016-11-11 10:50:00,36.76,36.84,36.68,36.79,1694720.0,36.76,36.84,36.68,36.79,1694720.0
2016-11-11 11:00:00,36.75,36.83,36.65,36.71,2807900.0,36.75,36.83,36.65,36.71,2807900.0
2016-11-11 11:10:00,36.74,36.8,36.63,36.74,2332920.0,36.74,36.8,36.63,36.74,2332920.0
2016-11-11 11:20:00,36.72,36.75,36.65,36.71,1978880.0,36.72,36.75,36.65,36.71,1978880.0
2016-11-11 11:30:00,36.71,36.82,36.68,36.77,2112860.0,36.71,36.82,36.68,36.77,2112860.0
2016-11-11 11:40:00,36.78,36.8,36.56,36.6,2585580.0,36.78,36.8,36.56,36.6,2585580.0
2016-11-11 11:50:00,36.62,36.74,36.6,36.67,2162440.0,36.62,36.74,36.6,36.67,2162440.0
2016-11-11 12:00:00,36.67,36.79,36.65,36.77,2531400.0,36.67,36.79,36.65,36.77,2531400.0
2016-11-11 12:10:00,36.78,36.92,36.74,36.85,3108920.0,36.78,36.92,36.74,36.85,3108920.0
2016-11-11 12:20:00,36.85,36.93,36.82,36.92,1667580.0,36.85,36.93,36.82,36.92,1667580.0
2016-11-11 12:30:00,36.91,37.13,36.91,37.12,3330500.0,36.91,37.13,36.91,37.12,3330500.0
2016-11-11 12:40:00,37.13,37.15,36.98,37.0,2897720.0,37.13,37.15,36.98,37.0,2897720.0
2016-11-11 12:50:00,36.98,37.0,36.79,36.84,2142880.0,36.98,37.0,36.79,36.84,2142880.0
2016-11-11 13:00:00,36.85,36.89,36.8,36.86,1506540.0,36.85,36.89,36.8,36.86,1506540.0
2016-11-11 13:10:00,36.87,36.95,36.83,36.87,2027520.0,36.87,36.95,36.83,36.87,2027520.0
2016-11-11 13:20:00,36.86,36.86,36.82,36.85,1126920.0,36.86,36.86,36.82,36.85,1126920.0
2016-11-11 13:30:00,36.86,36.89,36.79,36.81,652180.0,36.86,36.89,36.79,36.81,652180.0
2016-11-11 13:40:00,36.8,36.86,36.78,36.84,1008340.0,36.8,36.86,36.78,36.84,1008340.0
2016-11-11 13:50:00,36.83,36.85,36.77,36.78,832740.0,36.83,36.85,36.77,36.78,832740.0
2016-11-11 14:00:00,36.78,36.8,36.72,36.79,1528100.0,36.78,36.8,36.72,36.79,1528100.0
2016-11-11 14:10:00,36.79,36.88,36.77,36.85,1652120.0,36.79,36.88,36.77,36.85,1652120.0
2016-11-11 14:20:00,36.83,36.86,36.77,36.78,1215580.0,36.83,36.86,36.77,36.78,1215580.0
2016-11-11 14:30:00,36.78,36.78,36.67,36.69,1399440.0,36.78,36.78,36.67,36.69,1399440.0
2016-11-11 14:40:00,36.69,36.78,36.68,36.69,976480.0,36.69,36.78,36.68,36.69,976480.0
2016-11-11 14:50:00,36.69,36.75,36.67,36.67,1102180.0,36.69,36.75,36.67,36.67,1102180.0
2016-11-11 15:00:00,36.67,36.78,36.64,36.78,1725420.0,36.67,36.78,36.64,36.78,1725420.0
2016-11-11 15:10:00,36.78,36.86,36.77,36.8,1904160.0,36.78,36.86,36.77,36.8,1904160.0
2016-11-11 15:20:00,36.8,36.82,36.74,36.76,1752700.0,36.8,36.82,36.74,36.76,1752700.0
2016-11-11 15:30:00,36.77,36.82,36.76,36.78,2128740.0,36.77,36.82,36.76,36.78,2128740.0
2016-11-11 15:40:00,36.78,36.89,36.77,36.85,3456560.0,36.78,36.89,36.77,36.85,3456560.0
2016-11-11 15:50:00,36.85,36.99,36.84,36.95,7023500.0,36.85,36.99,36.84,36.95,7023500.0
2016-11-14 09:30:00,37.31,37.31,36.81,36.83,7799380.0,37.31,37.31,36.81,36.83,7799380.0
2016-11-14 09:40:00,36.83,36.83,36.52,36.6,5194660.0,36.83,36.83,36.52,36.6,5194660.0
2016-11-14 09:50:00,36.56,36.62,36.44,36.48,3252520.0,36.56,36.62,36.44,36.48,3252520.0
2016-11-14 10:00:00,36.47,36.55,36.28,36.44,5723560.0,36.47,36.55,36.28,36.44,5723560.0
2016-11-14 10:10:00,36.44,36.58,36.41,36.49,2415660.0,36.44,36.58,36.41,36.49,2415660.0
2016-11-14 10:20:00,36.48,36.59,36.39,36.4,2469080.0,36.48,36.59,36.39,36.4,2469080.0
2016-11-14 10:30:00,36.42,36.49,36.27,36.31,2771540.0,36.42,36.49,36.27,36.31,2771540.0
2016-11-14 10:40:00,36.29,36.33,36.18,36.23,2629680.0,36.29,36.33,36.18,36.23,2629680.0
2016-11-14 10:50:00,36.23,36.34,36.17,36.19,2779880.0,36.23,36.34,36.17,36.19,2779880.0
2016-11-14 11:00:00,36.18,36.19,35.85,36.0,6005200.0,36.18,36.19,35.85,36.0,6005200.0
2016-11-14 11:10:00,36.0,36.26,35.9,36.22,5107940.0,36.0,36.26,35.9,36.22,5107940.0
2016-11-14 11:20:00,36.23,36.29,36.11,36.11,3175600.0,36.23,36.29,36.11,36.11,3175600.0
2016-11-14 11:30:00,36.12,36.12,35.95,36.01,2967860.0,36.12,36.12,35.95,36.01,2967860.0
2016-11-14 11:40:00,36.01,36.09,35.9,36.08,3167660.0,36.01,36.09,35.9,36.08,3167660.0
2016-11-14 11:50:00,36.09,36.14,36.0,36.02,1653920.0,36.09,36.14,36.0,36.02,1653920.0
2016-11-14 12:00:00,36.02,36.07,35.9,35.92,2223840.0,36.02,36.07,35.9,35.92,2223840.0
2016-11-14 12:10:00,35.93,35.93,35.8,35.86,3115580.0,35.93,35.93,35.8,35.86,3115580.0
2016-11-14 12:20:00,35.87,35.87,35.7,35.71,2987840.0,35.87,35.87,35.7,35.71,2987840.0
2016-11-14 12:30:00,35.71,35.75,35.51,35.66,4268260.0,35.71,35.75,35.51,35.66,4268260.0
2016-11-14 12:40:00,35.65,35.75,35.52,35.67,3424560.0,35.65,35.75,35.52,35.67,3424560.0
2016-11-14 12:50:00,35.65,35.85,35.65,35.83,2940780.0,35.65,35.85,35.65,35.83,2940780.0
2016-11-14 13:00:00,35.78,35.96,35.77,35.94,2254060.0,35.78,35.96,35.77,35.94,2254060.0
2016-11-14 13:10:00,35.95,36.02,35.9,36.01,2080520.0,35.95,36.02,35.9,36.01,2080520.0
2016-11-14 13:20:00,36.01,36.05,35.92,36.02,2025020.0,36.01,36.05,35.92,36.02,2025020.0
2016-11-14 13:30:00,36.03,36.22,36.02,36.2,2109560.0,36.03,36.22,36.02,36.2,2109560.0
2016-11-14 13:40:00,36.19,36.2,35.94,35.97,1799440.0,36.19,36.2,35.94,35.97,1799440.0
2016-11-14 13:50:00,35.97,36.05,35.9,35.95,1360480.0,35.97,36.05,35.9,35.95,1360480.0
2016-11-14 14:00:00,35.96,36.02,35.9,35.97,1486820.0,35.96,36.02,35.9,35.97,1486820.0
2016-11-14 14:10:00,35.96,36.07,35.93,35.96,1337180.0,35.96,36.07,35.93,35.96,1337180.0
2016-11-14 14:20:00,35.96,36.04,35.93,36.01,1223460.0,35.96,36.04,35.93,36.01,1223460.0
2016-11-14 14:30:00,35.99,36.04,35.9,35.92,1228220.0,35.99,36.04,35.9,35.92,1228220.0
2016-11-14 14:40:00,35.92,36.02,35.78,36.0,2066480.0,35.92,36.02,35.78,36.0,2066480.0
2016-11-14 14:50:00,36.0,36.12,35.95,36.1,1839620.0,36.0,36.12,35.95,36.1,1839620.0
2016-11-14 15:00:00,36.11,36.15,36.03,36.07,2217440.0,36.11,36.15,36.03,36.07,2217440.0
2016-11-14 15:10:00,36.06,36.11,36.04,36.05,1313320.0,36.06,36.11,36.04,36.05,1313320.0
2016-11-14 15:20:00,36.06,36.07,35.96,36.04,1680440.0,36.06,36.07,35.96,36.04,1680440.0
2016-11-14 15:30:00,36.05,36.1,35.98,35.99,1715260.0,36.05,36.1,35.98,35.99,1715260.0
2016-11-14 15:40:00,35.98,35.99,35.89,35.95,2168320.0,35.98,35.99,35.89,35.95,2168320.0
2016-11-14 15:50:00,35.96,35.98,35.93,35.95,4553440.0,35.96,35.98,35.93,35.95,4553440.0
2016-11-15 09:30:00,36.5,36.74,36.3,36.69,14141200.0,36.5,36.74,36.3,36.69,14141200.0
2016-11-15 09:40:00,36.69,37.03,36.45,36.71,10281260.0,36.69,37.03,36.45,36.71,10281260.0
2016-11-15 09:50:00,36.71,36.92,36.5,36.91,5489700.0,36.71,36.92,36.5,36.91,5489700.0
2016-11-15 10:00:00,36.92,37.06,36.89,37.05,5351600.0,36.92,37.06,36.89,37.05,5351600.0
2016-11-15 10:10:00,37.04,37.11,36.98,37.04,4339720.0,37.04,37.11,36.98,37.04,4339720.0
2016-11-15 10:20:00,37.03,37.06,36.85,36.87,2821860.0,37.03,37.06,36.85,36.87,2821860.0
2016-11-15 10:30:00,36.89,36.94,36.84,36.91,2555160.0,36.89,36.94,36.84,36.91,2555160.0
2016-11-15 10:40:00,36.91,36.97,36.85,36.89,3413880.0,36.91,36.97,36.85,36.89,3413880.0
2016-11-15 10:50:00,36.9,36.91,36.74,36.9,2682340.0,36.9,36.91,36.74,36.9,2682340.0
2016-11-15 11:00:00,36.91,37.0,36.88,36.99,1587640.0,36.91,37.0,36.88,36.99,1587640.0
2016-11-15 11:10:00,37.0,37.01,36.89,36.96,1471060.0,37.0,37.01,36.89,36.96,1471060.0
2016-11-15 11:20:00,36.97,37.0,36.91,36.96,1800940.0,36.97,37.0,36.91,36.96,1800940.0
2016-11-15 11:30:00,36.97,37.09,36.95,37.06,1765680.0,36.97,37.09,36.95,37.06,1765680.0
2016-11-15 11:40:00,37.07,37.1,37.0,37.07,1872080.0,37.07,37.1,37.0,37.07,1872080.0
2016-11-15 11:50:00,37.07,37.2,37.06,37.14,2809920.0,37.07,37.2,37.06,37.14,2809920.0
2016-11-15 12:00:00,37.15,37.23,37.13,37.23,1824460.0,37.15,37.23,37.13,37.23,1824460.0
2016-11-15 12:10:00,37.22,37.23,37.12,37.18,1518560.0,37.22,37.23,37.12,37.18,1518560.0
2016-11-15 12:20:00,37.18,37.2,37.07,37.07,903200.0,37.18,37.2,37.07,37.07,903200.0
2016-11-15 12:30:00,37.07,37.11,36.98,37.01,1401720.0,37.07,37.11,36.98,37.01,1401720.0
2016-11-15 12:40:00,37.01,37.01,36.84,36.88,1857540.0,37.01,37.01,36.84,36.88,1857540.0
2016-11-15 12:50:00,36.87,36.94,36.82,36.91,1206200.0,36.87,36.94,36.82,36.91,1206200.0
2016-11-15 13:00:00,36.91,36.96,36.89,36.93,958260.0,36.91,36.96,36.89,36.93,958260.0
2016-11-15 13:10:00,36.92,37.02,36.9,37.01,866320.0,36.92,37.02,36.9,37.01,866320.0
2016-11-15 13:20:00,37.01,37.05,36.98,37.01,799440.0,37.01,37.05,36.98,37.01,799440.0
2016-11-15 13:30:00,37.02,37.14,37.0,37.07,1096160.0,37.02,37.14,37.0,37.07,1096160.0
2016-11-15 13:40:00,37.06,37.14,37.06,37.14,750940.0,37.06,37.14,37.06,37.14,750940.0
2016-11-15 13:50:00,37.14,37.2,37.06,37.14,1212040.0,37.14,37.2,37.06,37.14,1212040.0
2016-11-15 14:00:00,37.14,37.18,37.07,37.12,792020.0,37.14,37.18,37.07,37.12,792020.0
2016-11-15 14:10:00,37.12,37.18,37.11,37.16,882460.0,37.12,37.18,37.11,37.16,882460.0
2016-11-15 14:20:00,37.17,37.17,37.1,37.13,1137540.0,37.17,37.17,37.1,37.13,1137540.0
2016-11-15 14:30:00,37.13,37.26,37.12,37.26,1607880.0,37.13,37.26,37.12,37.26,1607880.0
2016-11-15 14:40:00,37.26,37.26,37.19,37.2,1185640.0,37.26,37.26,37.19,37.2,1185640.0
2016-11-15 14:50:00,37.19,37.32,37.14,37.28,2205620.0,37.19,37.32,37.14,37.28,2205620.0
2016-11-15 15:00:00,37.28,37.34,37.21,37.23,1777920.0,37.28,37.34,37.21,37.23,1777920.0
2016-11-15 15:10:00,37.23,37.29,37.2,37.21,1679340.0,37.23,37.29,37.2,37.21,1679340.0
2016-11-15 15:20:00,37.21,37.28,37.19,37.26,1593160.0,37.21,37.28,37.19,37.26,1593160.0
2016-11-15 15:30:00,37.26,37.28,37.16,37.18,2099760.0,37.26,37.28,37.16,37.18,2099760.0
2016-11-15 15:40:00,37.19,37.26,37.17,37.21,2093320.0,37.19,37.26,37.17,37.21,2093320.0
2016-11-15 15:50:00,37.21,37.22,37.15,37.17,5620120.0,37.21,37.22,37.15,37.17,5620120.0
2016-11-16 09:30:00,36.97,37.12,36.78,37.05,7133400.0,36.97,37.12,36.78,37.05,7133400.0
2016-11-16 09:40:00,37.06,37.46,37.03,37.29,5369900.0,37.06,37.46,37.03,37.29,5369900.0
2016-11-16 09:50:00,37.29,37.3,37.1,37.13,2821960.0,37.29,37.3,37.1,37.13,2821960.0
2016-11-16 10:00:00,37.13,37.24,37.11,37.16,1626620.0,37.13,37.24,37.11,37.16,1626620.0
2016-11-16 10:10:00,37.15,37.23,37.15,37.2,1062100.0,37.15,37.23,37.15,37.2,1062100.0
2016-11-16 10:20:00,37.21,37.41,37.18,37.34,2346780.0,37.21,37.41,37.18,37.34,2346780.0
2016-11-16 10:30:00,37.33,37.49,37.29,37.42,2231080.0,37.33,37.49,37.29,37.42,2231080.0
2016-11-16 10:40:00,37.42,37.49,37.36,37.41,1648140.0,37.42,37.49,37.36,37.41,1648140.0
2016-11-16 10:50:00,37.42,37.46,37.34,37.41,985000.0,37.42,37.46,37.34,37.41,985000.0
2016-11-16 11:00:00,37.42,37.44,37.29,37.36,1097180.0,37.42,37.44,37.29,37.36,1097180.0
2016-11-16 11:10:00,37.37,37.41,37.28,37.3,1366740.0,37.37,37.41,37.28,37.3,1366740.0
2016-11-16 11:20:00,37.3,37.41,37.28,37.4,1127360.0,37.3,37.41,37.28,37.4,1127360.0
2016-11-16 11:30:00,37.4,37.47,37.36,37.42,785340.0,37.4,37.47,37.36,37.42,785340.0
2016-11-16 11:40:00,37.44,37.46,37.3,37.36,1020240.0,37.44,37.46,37.3,37.36,1020240.0
2016-11-16 11:50:00,37.36,37.44,37.33,37.42,1037580.0,37.36,37.44,37.33,37.42,1037580.0
2016-11-16 12:00:00,37.4,37.42,37.31,37.37,444400.0,37.4,37.42,37.31,37.37,444400.0
2016-11-16 12:10:00,37.36,37.42,37.29,37.3,647760.0,37.36,37.42,37.29,37.3,647760.0
2016-11-16 12:20:00,37.3,37.38,37.29,37.34,814440.0,37.3,37.38,37.29,37.34,814440.0
2016-11-16 12:30:00,37.36,37.4,37.32,37.36,639360.0,37.36,37.4,37.32,37.36,639360.0
2016-11-16 12:40:00,37.36,37.38,37.2,37.22,1006880.0,37.36,37.38,37.2,37.22,1006880.0
2016-11-16 12:50:00,37.22,37.28,37.21,37.27,846600.0,37.22,37.28,37.21,37.27,846600.0
2016-11-16 13:00:00,37.26,37.29,37.21,37.26,558860.0,37.26,37.29,37.21,37.26,558860.0
2016-11-16 13:10:00,37.25,37.28,37.23,37.23,372520.0,37.25,37.28,37.23,37.23,372520.0
2016-11-16 13:20:00,37.23,37.27,37.18,37.21,888180.0,37.23,37.27,37.18,37.21,888180.0
2016-11-16 13:30:00,37.23,37.25,37.18,37.21,638580.0,37.23,37.25,37.18,37.21,638580.0
2016-11-16 13:40:00,37.21,37.24,37.18,37.18,474300.0,37.21,37.24,37.18,37.18,474300.0
2016-11-16 13:50:00,37.19,37.24,37.19,37.19,529060.0,37.19,37.24,37.19,37.19,529060.0
2016-11-16 14:00:00,37.19,37.24,37.18,37.2,545440.0,37.19,37.24,37.18,37.2,545440.0
2016-11-16 14:10:00,37.2,37.2,37.13,37.18,817080.0,37.2,37.2,37.13,37.18,817080.0
2016-11-16 14:20:00,37.16,37.23,37.16,37.19,806180.0,37.16,37.23,37.16,37.19,806180.0
2016-11-16 14:30:00,37.18,37.24,37.18,37.21,449220.0,37.18,37.24,37.18,37.21,449220.0
2016-11-16 14:40:00,37.22,37.3,37.2,37.24,739760.0,37.22,37.3,37.2,37.24,739760.0
2016-11-16 14:50:00,37.24,37.31,37.23,37.27,1120780.0,37.24,37.31,37.23,37.27,1120780.0
2016-11-16 15:00:00,37.29,37.35,37.27,37.32,1231100.0,37.29,37.35,37.27,37.32,1231100.0
2016-11-16 15:10:00,37.32,37.33,37.3,37.33,576820.0,37.32,37.33,37.3,37.33,576820.0
2016-11-16 15:20:00,37.32,37.34,37.26,37.3,676980.0,37.32,37.34,37.26,37.3,676980.0
2016-11-16 15:30:00,37.3,37.3,37.25,37.29,703420.0,37.3,37.3,37.25,37.29,703420.0
2016-11-16 15:40:00,37.29,37.31,37.19,37.21,1804180.0,37.29,37.31,37.19,37.21,1804180.0
2016-11-16 15:50:00,37.23,37.34,37.22,37.32,3862960.0,37.23,37.34,37.22,37.32,3862960.0
2016-11-17 09:30:00,37.47,37.74,37.4,37.53,6509180.0,37.47,37.74,37.4,37.53,6509180.0
2016-11-17 09:40:00,37.52,37.67,37.49,37.65,2546720.0,37.52,37.67,37.49,37.65,2546720.0
2016-11-17 09:50:00,37.65,37.7,37.59,37.63,2407240.0,37.65,37.7,37.59,37.63,2407240.0
2016-11-17 10:00:00,37.65,37.75,37.61,37.73,1707980.0,37.65,37.75,37.61,37.73,1707980.0
2016-11-17 10:10:00,37.73,37.73,37.58,37.61,1630760.0,37.73,37.73,37.58,37.61,1630760.0
2016-11-17 10:20:00,37.63,37.67,37.58,37.59,920580.0,37.63,37.67,37.58,37.59,920580.0
2016-11-17 10:30:00,37.6,37.6,37.52,37.55,1133500.0,37.6,37.6,37.52,37.55,1133500.0
2016-11-17 10:40:00,37.55,37.63,37.53,37.6,551920.0,37.55,37.63,37.53,37.6,551920.0
2016-11-17 10:50:00,37.59,37.65,37.55,37.62,635260.0,37.59,37.65,37.55,37.62,635260.0
2016-11-17 11:00:00,37.61,37.63,37.57,37.6,650340.0,37.61,37.63,37.57,37.6,650340.0
2016-11-17 11:10:00,37.61,37.69,37.6,37.68,1387560.0,37.61,37.69,37.6,37.68,1387560.0
2016-11-17 11:20:00,37.67,37.73,37.66,37.68,892300.0,37.67,37.73,37.66,37.68,892300.0
2016-11-17 11:30:00,37.69,37.78,37.67,37.76,1752100.0,37.69,37.78,37.67,37.76,1752100.0
2016-11-17 11:40:00,37.76,37.82,37.75,37.79,1380880.0,37.76,37.82,37.75,37.79,1380880.0
2016-11-17 11:50:00,37.8,37.87,37.78,37.82,2686740.0,37.8,37.87,37.78,37.82,2686740.0
2016-11-17 12:00:00,37.84,37.87,37.81,37.81,1059760.0,37.84,37.87,37.81,37.81,1059760.0
2016-11-17 12:10:00,37.82,37.87,37.78,37.81,1067380.0,37.82,37.87,37.78,37.81,1067380.0
2016-11-17 12:20:00,37.81,37.85,37.76,37.8,1021300.0,37.81,37.85,37.76,37.8,1021300.0
2016-11-17 12:30:00,37.79,37.85,37.77,37.85,614860.0,37.79,37.85,37.77,37.85,614860.0
2016-11-17 12:40:00,37.84,37.85,37.78,37.82,1074100.0,37.84,37.85,37.78,37.82,1074100.0
2016-11-17 12:50:00,37.83,37.84,37.78,37.83,733140.0,37.83,37.84,37.78,37.83,733140.0
2016-11-17 13:00:00,37.83,37.84,37.8,37.81,805180.0,37.83,37.84,37.8,37.81,805180.0
2016-11-17 13:10:00,37.8,37.86,37.79,37.84,908200.0,37.8,37.86,37.79,37.84,908200.0
2016-11-17 13:20:00,37.83,37.85,37.81,37.81,615200.0,37.83,37.85,37.81,37.81,615200.0
2016-11-17 13:30:00,37.82,37.87,37.82,37.84,892080.0,37.82,37.87,37.82,37.84,892080.0
2016-11-17 13:40:00,37.85,37.87,37.83,37.85,766460.0,37.85,37.87,37.83,37.85,766460.0
2016-11-17 13:50:00,37.86,37.88,37.83,37.83,612740.0,37.86,37.88,37.83,37.83,612740.0
2016-11-17 14:00:00,37.84,37.85,37.76,37.81,1290120.0,37.84,37.85,37.76,37.81,1290120.0
2016-11-17 14:10:00,37.81,37.82,37.77,37.81,737600.0,37.81,37.82,37.77,37.81,737600.0
2016-11-17 14:20:00,37.8,37.8,37.71,37.72,1089160.0,37.8,37.8,37.71,37.72,1089160.0
2016-11-17 14:30:00,37.72,37.77,37.67,37.74,1353900.0,37.72,37.77,37.67,37.74,1353900.0
2016-11-17 14:40:00,37.74,37.77,37.69,37.72,824240.0,37.74,37.77,37.69,37.72,824240.0
2016-11-17 14:50:00,37.72,37.75,37.65,37.74,1129420.0,37.72,37.75,37.65,37.74,1129420.0
2016-11-17 15:00:00,37.75,37.76,37.69,37.71,1123220.0,37.75,37.76,37.69,37.71,1123220.0
2016-11-17 15:10:00,37.71,37.78,37.71,37.75,1169940.0,37.71,37.78,37.71,37.75,1169940.0
2016-11-17 15:20:00,37.75,37.77,37.7,37.76,1189840.0,37.75,37.77,37.7,37.76,1189840.0
2016-11-17 15:30:00,37.75,37.79,37.74,37.76,1606120.0,37.75,37.79,37.74,37.76,1606120.0
2016-11-17 15:40:00,37.75,37.8,37.74,37.79,1515740.0,37.75,37.8,37.74,37.79,1515740.0
2016-11-17 15:50:00,37.79,37.82,37.78,37.82,3499840.0,37.79,37.82,37.78,37.82,3499840.0
2016-11-18 09:30:00,38.05,38.37,38.01,38.27,10277200.0,38.05,38.37,38.01,38.27,10277200.0
2016-11-18 09:40:00,38.3,38.39,38.25,38.33,3464140.0,38.3,38.39,38.25,38.33,3464140.0
2016-11-18 09:50:00,38.33,38.38,38.11,38.14,3942560.0,38.33,38.38,38.11,38.14,3942560.0
2016-11-18 10:00:00,38.14,38.23,38.08,38.09,2640080.0,38.14,38.23,38.08,38.09,2640080.0
2016-11-18 10:10:00,38.08,38.13,37.99,38.0,3190380.0,38.08,38.13,37.99,38.0,3190380.0
2016-11-18 10:20:00,38.0,38.11,37.97,38.08,2026880.0,38.0,38.11,37.97,38.08,2026880.0
2016-11-18 10:30:00,38.09,38.09,37.95,38.0,1820680.0,38.09,38.09,37.95,38.0,1820680.0
2016-11-18 10:40:00,38.0,38.01,37.92,37.98,1693920.0,38.0,38.01,37.92,37.98,1693920.0
2016-11-18 10:50:00,37.97,37.97,37.88,37.96,1250380.0,37.97,37.97,37.88,37.96,1250380.0
2016-11-18 11:00:00,37.95,37.99,37.9,37.95,984100.0,37.95,37.99,37.9,37.95,984100.0
2016-11-18 11:10:00,37.95,37.96,37.91,37.94,1324760.0,37.95,37.96,37.91,37.94,1324760.0
2016-11-18 11:20:00,37.95,38.02,37.93,37.99,1532320.0,37.95,38.02,37.93,37.99,1532320.0
2016-11-18 11:30:00,38.0,38.01,37.96,37.98,889080.0,38.0,38.01,37.96,37.98,889080.0
2016-11-18 11:40:00,37.99,38.05,37.98,38.04,1185080.0,37.99,38.05,37.98,38.04,1185080.0
2016-11-18 11:50:00,38.03,38.07,38.02,38.06,793840.0,38.03,38.07,38.02,38.06,793840.0
2016-11-18 12:00:00,38.05,38.09,38.0,38.01,883320.0,38.05,38.09,38.0,38.01,883320.0
2016-11-18 12:10:00,38.0,38.05,37.96,38.04,859140.0,38.0,38.05,37.96,38.04,859140.0
2016-11-18 12:20:00,38.03,38.07,38.02,38.05,571360.0,38.03,38.07,38.02,38.05,571360.0
2016-11-18 12:30:00,38.06,38.07,38.02,38.02,539480.0,38.06,38.07,38.02,38.02,539480.0
2016-11-18 12:40:00,38.03,38.08,38.03,38.07,679380.0,38.03,38.08,38.03,38.07,679380.0
2016-11-18 12:50:00,38.07,38.14,38.06,38.13,1122740.0,38.07,38.14,38.06,38.13,1122740.0
2016-11-18 13:00:00,38.13,38.17,38.12,38.16,774340.0,38.13,38.17,38.12,38.16,774340.0
2016-11-18 13:10:00,38.16,38.21,38.13,38.18,1366220.0,38.16,38.21,38.13,38.18,1366220.0
2016-11-18 13:20:00,38.19,38.21,38.13,38.14,735920.0,38.19,38.21,38.13,38.14,735920.0
2016-11-18 13:30:00,38.14,38.2,38.12,38.16,1095060.0,38.14,38.2,38.12,38.16,1095060.0
2016-11-18 13:40:00,38.17,38.24,38.15,38.22,840280.0,38.17,38.24,38.15,38.22,840280.0
2016-11-18 13:50:00,38.22,38.23,38.15,38.17,794580.0,38.22,38.23,38.15,38.17,794580.0
2016-11-18 14:00:00,38.17,38.21,38.15,38.17,618420.0,38.17,38.21,38.15,38.17,618420.0
2016-11-18 14:10:00,38.16,38.16,38.13,38.15,520840.0,38.16,38.16,38.13,38.15,520840.0
2016-11-18 14:20:00,38.15,38.19,38.14,38.16,740740.0,38.15,38.19,38.14,38.16,740740.0
2016-11-18 14:30:00,38.15,38.17,38.14,38.14,542020.0,38.15,38.17,38.14,38.14,542020.0
2016-11-18 14:40:00,38.14,38.19,38.14,38.17,842920.0,38.14,38.19,38.14,38.17,842920.0
2016-11-18 14:50:00,38.17,38.18,38.08,38.11,1523120.0,38.17,38.18,38.08,38.11,1523120.0
2016-11-18 15:00:00,38.11,38.14,38.06,38.08,1144860.0,38.11,38.14,38.06,38.08,1144860.0
2016-11-18 15:10:00,38.08,38.1,38.06,38.09,900420.0,38.08,38.1,38.06,38.09,900420.0
2016-11-18 15:20:00,38.09,38.14,38.09,38.12,953880.0,38.09,38.14,38.09,38.12,953880.0
2016-11-18 15:30:00,38.1,38.12,38.06,38.09,1151980.0,38.1,38.12,38.06,38.09,1151980.0
2016-11-18 15:40:00,38.09,38.14,38.09,38.12,1689800.0,38.09,38.14,38.09,38.12,1689800.0
2016-11-18 15:50:00,38.12,38.12,37.99,38.01,4745700.0,38.12,38.12,37.99,38.01,4745700.0
2016-11-21 09:30:00,38.3,38.63,38.26,38.59,7850420.0,38.3,38.63,38.26,38.59,7850420.0
2016-11-21 09:40:00,38.57,38.69,38.49,38.61,4612240.0,38.57,38.69,38.49,38.61,4612240.0
2016-11-21 09:50:00,38.62,38.75,38.58,38.73,3422900.0,38.62,38.75,38.58,38.73,3422900.0
2016-11-21 10:00:00,38.73,38.73,38.61,38.61,1886180.0,38.73,38.73,38.61,38.61,1886180.0
2016-11-21 10:10:00,38.61,38.7,38.55,38.58,1995100.0,38.61,38.7,38.55,38.58,1995100.0
2016-11-21 10:20:00,38.58,38.65,38.36,38.48,3510680.0,38.58,38.65,38.36,38.48,3510680.0
2016-11-21 10:30:00,38.48,38.63,38.47,38.62,1957300.0,38.48,38.63,38.47,38.62,1957300.0
2016-11-21 10:40:00,38.62,38.72,38.62,38.65,2175420.0,38.62,38.72,38.62,38.65,2175420.0
2016-11-21 10:50:00,38.65,38.68,38.61,38.63,1034460.0,38.65,38.68,38.61,38.63,1034460.0
2016-11-21 11:00:00,38.64,38.73,38.62,38.72,1201820.0,38.64,38.73,38.62,38.72,1201820.0
2016-11-21 11:10:00,38.72,38.79,38.7,38.77,1996880.0,38.72,38.79,38.7,38.77,1996880.0
2016-11-21 11:20:00,38.78,38.78,38.72,38.76,1246060.0,38.78,38.78,38.72,38.76,1246060.0
2016-11-21 11:30:00,38.75,38.76,38.67,38.7,1389300.0,38.75,38.76,38.67,38.7,1389300.0
2016-11-21 11:40:00,38.71,38.78,38.7,38.76,1080460.0,38.71,38.78,38.7,38.76,1080460.0
2016-11-21 11:50:00,38.75,38.8,38.74,38.79,1026880.0,38.75,38.8,38.74,38.79,1026880.0
2016-11-21 12:00:00,38.8,38.83,38.76,38.79,1064260.0,38.8,38.83,38.76,38.79,1064260.0
2016-11-21 12:10:00,38.79,38.81,38.72,38.74,1116500.0,38.79,38.81,38.72,38.74,1116500.0
2016-11-21 12:20:00,38.73,38.77,38.7,38.75,582560.0,38.73,38.77,38.7,38.75,582560.0
2016-11-21 12:30:00,38.75,38.78,38.72,38.77,547500.0,38.75,38.78,38.72,38.77,547500.0
2016-11-21 12:40:00,38.77,38.81,38.71,38.79,770180.0,38.77,38.81,38.71,38.79,770180.0
2016-11-21 12:50:00,38.79,38.79,38.73,38.75,827280.0,38.79,38.79,38.73,38.75,827280.0
2016-11-21 13:00:00,38.74,38.8,38.73,38.79,670920.0,38.74,38.8,38.73,38.79,670920.0
2016-11-21 13:10:00,38.8,38.8,38.76,38.78,558040.0,38.8,38.8,38.76,38.78,558040.0
2016-11-21 13:20:00,38.78,38.81,38.74,38.8,726300.0,38.78,38.81,38.74,38.8,726300.0
2016-11-21 13:30:00,38.8,38.83,38.79,38.79,796540.0,38.8,38.83,38.79,38.79,796540.0
2016-11-21 13:40:00,38.8,38.85,38.79,38.83,976780.0,38.8,38.85,38.79,38.83,976780.0
2016-11-21 13:50:00,38.83,38.85,38.8,38.84,892240.0,38.83,38.85,38.8,38.84,892240.0
2016-11-21 14:00:00,38.83,38.87,38.78,38.78,1252200.0,38.83,38.87,38.78,38.78,1252200.0
2016-11-21 14:10:00,38.79,38.85,38.78,38.84,791120.0,38.79,38.85,38.78,38.84,791120.0
2016-11-21 14:20:00,38.84,38.88,38.84,38.84,710260.0,38.84,38.88,38.84,38.84,710260.0
2016-11-21 14:30:00,38.84,38.88,38.81,38.83,1041520.0,38.84,38.88,38.81,38.83,1041520.0
2016-11-21 14:40:00,38.83,38.88,38.81,38.85,1011460.0,38.83,38.88,38.81,38.85,1011460.0
2016-11-21 14:50:00,38.85,38.87,38.79,38.85,1159280.0,38.85,38.87,38.79,38.85,1159280.0
2016-11-21 15:00:00,38.85,38.89,38.84,38.86,1266880.0,38.85,38.89,38.84,38.86,1266880.0
2016-11-21 15:10:00,38.86,38.93,38.86,38.89,1603120.0,38.86,38.93,38.86,38.89,1603120.0
2016-11-21 15:20:00,38.9,38.92,38.86,38.91,1416980.0,38.9,38.92,38.86,38.91,1416980.0
2016-11-21 15:30:00,38.91,38.94,38.89,38.93,1400300.0,38.91,38.94,38.89,38.93,1400300.0
2016-11-21 15:40:00,38.93,38.98,38.91,38.97,2347220.0,38.93,38.98,38.91,38.97,2347220.0
2016-11-21 15:50:00,38.96,39.02,38.95,39.0,5555100.0,38.96,39.02,38.95,39.0,5555100.0
2016-11-22 09:30:00,39.4,39.62,39.28,39.51,12457940.0,39.4,39.62,39.28,39.51,12457940.0
2016-11-22 09:40:00,39.5,39.57,39.29,39.56,5876100.0,39.5,39.57,39.29,39.56,5876100.0
2016-11-22 09:50:00,39.56,39.56,39.38,39.38,2843320.0,39.56,39.56,39.38,39.38,2843320.0
2016-11-22 10:00:00,39.39,39.49,39.36,39.44,2207800.0,39.39,39.49,39.36,39.44,2207800.0
2016-11-22 10:10:00,39.43,39.52,39.38,39.44,2891660.0,39.43,39.52,39.38,39.44,2891660.0
2016-11-22 10:20:00,39.43,39.47,39.36,39.44,2009260.0,39.43,39.47,39.36,39.44,2009260.0
2016-11-22 10:30:00,39.44,39.51,39.4,39.48,2013980.0,39.44,39.51,39.4,39.48,2013980.0
2016-11-22 10:40:00,39.48,39.49,39.3,39.3,2155720.0,39.48,39.49,39.3,39.3,2155720.0
2016-11-22 10:50:00,39.3,39.39,39.3,39.37,1845880.0,39.3,39.39,39.3,39.37,1845880.0
2016-11-22 11:00:00,39.37,39.47,39.33,39.42,1990320.0,39.37,39.47,39.33,39.42,1990320.0
2016-11-22 11:10:00,39.43,39.45,39.37,39.39,1372380.0,39.43,39.45,39.37,39.39,1372380.0
2016-11-22 11:20:00,39.39,39.43,39.33,39.33,866680.0,39.39,39.43,39.33,39.33,866680.0
2016-11-22 11:30:00,39.33,39.35,39.23,39.24,2458800.0,39.33,39.35,39.23,39.24,2458800.0
2016-11-22 11:40:00,39.25,39.33,39.25,39.3,1423240.0,39.25,39.33,39.25,39.3,1423240.0
2016-11-22 11:50:00,39.29,39.35,39.28,39.34,1116220.0,39.29,39.35,39.28,39.34,1116220.0
2016-11-22 12:00:00,39.34,39.39,39.3,39.38,1078580.0,39.34,39.39,39.3,39.38,1078580.0
2016-11-22 12:10:00,39.39,39.49,39.38,39.45,1707100.0,39.39,39.49,39.38,39.45,1707100.0
2016-11-22 12:20:00,39.46,39.49,39.41,39.46,1312320.0,39.46,39.49,39.41,39.46,1312320.0
2016-11-22 12:30:00,39.47,39.5,39.43,39.44,1060900.0,39.47,39.5,39.43,39.44,1060900.0
2016-11-22 12:40:00,39.43,39.48,39.42,39.45,874060.0,39.43,39.48,39.42,39.45,874060.0
2016-11-22 12:50:00,39.45,39.46,39.4,39.4,747520.0,39.45,39.46,39.4,39.4,747520.0
2016-11-22 13:00:00,39.41,39.47,39.4,39.43,606420.0,39.41,39.47,39.4,39.43,606420.0
2016-11-22 13:10:00,39.44,39.46,39.4,39.4,696440.0,39.44,39.46,39.4,39.4,696440.0
2016-11-22 13:20:00,39.39,39.43,39.38,39.4,1063820.0,39.39,39.43,39.38,39.4,1063820.0
2016-11-22 13:30:00,39.39,39.41,39.34,39.34,876740.0,39.39,39.41,39.34,39.34,876740.0
2016-11-22 13:40:00,39.34,39.36,39.31,39.34,1177800.0,39.34,39.36,39.31,39.34,1177800.0
2016-11-22 13:50:00,39.35,39.35,39.29,39.32,1145400.0,39.35,39.35,39.29,39.32,1145400.0
2016-11-22 14:00:00,39.32,39.32,39.25,39.29,1292420.0,39.32,39.32,39.25,39.29,1292420.0
2016-11-22 14:10:00,39.29,39.29,39.16,39.16,2299420.0,39.29,39.29,39.16,39.16,2299420.0
2016-11-22 14:20:00,39.17,39.2,39.05,39.19,3148880.0,39.17,39.2,39.05,39.19,3148880.0
2016-11-22 14:30:00,39.19,39.24,39.18,39.24,1438900.0,39.19,39.24,39.18,39.24,1438900.0
2016-11-22 14:40:00,39.24,39.34,39.23,39.33,1687460.0,39.24,39.34,39.23,39.33,1687460.0
2016-11-22 14:50:00,39.33,39.34,39.23,39.29,1109620.0,39.33,39.34,39.23,39.29,1109620.0
2016-11-22 15:00:00,39.28,39.32,39.26,39.3,1022280.0,39.28,39.32,39.26,39.3,1022280.0
2016-11-22 15:10:00,39.28,39.29,39.25,39.29,1191600.0,39.28,39.29,39.25,39.29,1191600.0
2016-11-22 15:20:00,39.29,39.3,39.22,39.24,935740.0,39.29,39.3,39.22,39.24,935740.0
2016-11-22 15:30:00,39.25,39.28,39.24,39.25,1115480.0,39.25,39.28,39.24,39.25,1115480.0
2016-11-22 15:40:00,39.24,39.29,39.22,39.28,1605380.0,39.24,39.29,39.22,39.28,1605380.0
2016-11-22 15:50:00,39.28,39.33,39.27,39.27,4247580.0,39.28,39.33,39.27,39.27,4247580.0
2016-11-23 09:30:00,39.09,39.09,38.66,38.85,6242000.0,39.09,39.09,38.66,38.85,6242000.0
2016-11-23 09:40:00,38.85,38.88,38.71,38.75,2898140.0,38.85,38.88,38.71,38.75,2898140.0
2016-11-23 09:50:00,38.75,38.87,38.67,38.84,2847360.0,38.75,38.87,38.67,38.84,2847360.0
2016-11-23 10:00:00,38.83,38.87,38.78,38.8,1728840.0,38.83,38.87,38.78,38.8,1728840.0
2016-11-23 10:10:00,38.78,38.85,38.74,38.84,1157020.0,38.78,38.85,38.74,38.84,1157020.0
2016-11-23 10:20:00,38.83,38.87,38.79,38.81,1113580.0,38.83,38.87,38.79,38.81,1113580.0
2016-11-23 10:30:00,38.81,38.85,38.73,38.76,1535420.0,38.81,38.85,38.73,38.76,1535420.0
2016-11-23 10:40:00,38.76,38.79,38.7,38.73,1643280.0,38.76,38.79,38.7,38.73,1643280.0
2016-11-23 10:50:00,38.72,38.73,38.66,38.72,2256500.0,38.72,38.73,38.66,38.72,2256500.0
2016-11-23 11:00:00,38.73,38.74,38.69,38.7,971680.0,38.73,38.74,38.69,38.7,971680.0
2016-11-23 11:10:00,38.7,38.77,38.69,38.7,1317380.0,38.7,38.77,38.69,38.7,1317380.0
2016-11-23 11:20:00,38.68,38.75,38.66,38.73,1106880.0,38.68,38.75,38.66,38.73,1106880.0
2016-11-23 11:30:00,38.74,38.79,38.72,38.75,955200.0,38.74,38.79,38.72,38.75,955200.0
2016-11-23 11:40:00,38.75,38.77,38.7,38.71,702540.0,38.75,38.77,38.7,38.71,702540.0
2016-11-23 11:50:00,38.71,38.75,38.7,38.75,789260.0,38.71,38.75,38.7,38.75,789260.0
2016-11-23 12:00:00,38.76,38.77,38.72,38.73,622320.0,38.76,38.77,38.72,38.73,622320.0
2016-11-23 12:10:00,38.73,38.77,38.72,38.75,667260.0,38.73,38.77,38.72,38.75,667260.0
2016-11-23 12:20:00,38.75,38.81,38.75,38.8,921220.0,38.75,38.81,38.75,38.8,921220.0
2016-11-23 12:30:00,38.79,38.82,38.79,38.79,942580.0,38.79,38.82,38.79,38.79,942580.0
2016-11-23 12:40:00,38.81,38.9,38.79,38.9,1728980.0,38.81,38.9,38.79,38.9,1728980.0
2016-11-23 12:50:00,38.9,38.94,38.88,38.94,1472180.0,38.9,38.94,38.88,38.94,1472180.0
2016-11-23 13:00:00,38.94,38.97,38.92,38.96,893160.0,38.94,38.97,38.92,38.96,893160.0
2016-11-23 13:10:00,38.96,39.01,38.96,38.99,1665240.0,38.96,39.01,38.96,38.99,1665240.0
2016-11-23 13:20:00,38.99,38.99,38.92,38.93,1037760.0,38.99,38.99,38.92,38.93,1037760.0
2016-11-23 13:30:00,38.93,38.98,38.88,38.94,955740.0,38.93,38.98,38.88,38.94,955740.0
2016-11-23 13:40:00,38.94,38.97,38.92,38.94,576620.0,38.94,38.97,38.92,38.94,576620.0
2016-11-23 13:50:00,38.94,38.94,38.88,38.88,796240.0,38.94,38.94,38.88,38.88,796240.0
2016-11-23 14:00:00,38.88,38.97,38.88,38.94,834500.0,38.88,38.97,38.88,38.94,834500.0
2016-11-23 14:10:00,38.94,38.99,38.93,38.97,698080.0,38.94,38.99,38.93,38.97,698080.0
2016-11-23 14:20:00,38.98,39.0,38.96,38.98,431280.0,38.98,39.0,38.96,38.98,431280.0
2016-11-23 14:30:00,38.97,39.01,38.95,38.96,750100.0,38.97,39.01,38.95,38.96,750100.0
2016-11-23 14:40:00,38.96,38.99,38.95,38.98,326060.0,38.96,38.99,38.95,38.98,326060.0
2016-11-23 14:50:00,38.97,38.98,38.87,38.92,760640.0,38.97,38.98,38.87,38.92,760640.0
2016-11-23 15:00:00,38.93,38.95,38.9,38.92,472240.0,38.93,38.95,38.9,38.92,472240.0
2016-11-23 15:10:00,38.92,38.95,38.9,38.91,316560.0,38.92,38.95,38.9,38.91,316560.0
2016-11-23 15:20:00,38.91,38.95,38.9,38.93,574640.0,38.91,38.95,38.9,38.93,574640.0
2016-11-23 15:30:00,38.93,38.96,38.91,38.96,962860.0,38.93,38.96,38.91,38.96,962860.0
2016-11-23 15:40:00,38.96,38.98,38.91,38.91,809320.0,38.96,38.98,38.91,38.91,809320.0
2016-11-23 15:50:00,38.92,39.01,38.92,39.01,3594520.0,38.92,39.01,38.92,39.01,3594520.0
2016-11-25 09:30:00,39.33,39.34,39.13,39.22,5040520.0,39.33,39.34,39.13,39.22,5040520.0
2016-11-25 09:40:00,39.22,39.27,39.17,39.21,1829800.0,39.22,39.27,39.17,39.21,1829800.0
2016-11-25 09:50:00,39.2,39.24,39.16,39.21,1107720.0,39.2,39.24,39.16,39.21,1107720.0
2016-11-25 10:00:00,39.22,39.25,39.08,39.08,2060940.0,39.22,39.25,39.08,39.08,2060940.0
2016-11-25 10:10:00,39.09,39.15,39.08,39.1,1257340.0,39.09,39.15,39.08,39.1,1257340.0
2016-11-25 10:20:00,39.1,39.15,39.09,39.12,826700.0,39.1,39.15,39.09,39.12,826700.0
2016-11-25 10:30:00,39.12,39.14,39.06,39.08,874080.0,39.12,39.14,39.06,39.08,874080.0
2016-11-25 10:40:00,39.08,39.13,39.06,39.07,770100.0,39.08,39.13,39.06,39.07,770100.0
2016-11-25 10:50:00,39.08,39.09,38.98,39.01,1580540.0,39.08,39.09,38.98,39.01,1580540.0
2016-11-25 11:00:00,39.01,39.05,39.0,39.03,873040.0,39.01,39.05,39.0,39.03,873040.0
2016-11-25 11:10:00,39.04,39.04,38.95,38.96,842160.0,39.04,39.04,38.95,38.96,842160.0
2016-11-25 11:20:00,38.96,39.0,38.9,39.0,1290080.0,38.96,39.0,38.9,39.0,1290080.0
2016-11-25 11:30:00,39.0,39.01,38.94,38.96,683600.0,39.0,39.01,38.94,38.96,683600.0
2016-11-25 11:40:00,38.96,38.98,38.93,38.94,829100.0,38.96,38.98,38.93,38.94,829100.0
2016-11-25 11:50:00,38.94,38.98,38.93,38.97,464260.0,38.94,38.98,38.93,38.97,464260.0
2016-11-25 12:00:00,38.98,39.01,38.96,38.99,763480.0,38.98,39.01,38.96,38.99,763480.0
2016-11-25 12:10:00,38.98,39.02,38.96,39.0,800940.0,38.98,39.02,38.96,39.0,800940.0
2016-11-25 12:20:00,39.01,39.02,38.99,39.0,332120.0,39.01,39.02,38.99,39.0,332120.0
2016-11-25 12:30:00,39.0,39.03,39.0,39.01,757540.0,39.0,39.03,39.0,39.01,757540.0
2016-11-25 12:40:00,39.01,39.02,38.98,38.99,805240.0,39.01,39.02,38.98,38.99,805240.0
2016-11-25 12:50:00,38.99,39.02,38.99,39.02,2420600.0,38.99,39.02,38.99,39.02,2420600.0
2016-11-28 09:30:00,38.85,38.85,38.41,38.48,5304640.0,38.85,38.85,38.41,38.48,5304640.0
2016-11-28 09:40:00,38.49,38.55,38.27,38.34,4811860.0,38.49,38.55,38.27,38.34,4811860.0
2016-11-28 09:50:00,38.35,38.52,38.35,38.5,3081220.0,38.35,38.52,38.35,38.5,3081220.0
2016-11-28 10:00:00,38.5,38.52,38.3,38.36,3210860.0,38.5,38.52,38.3,38.36,3210860.0
2016-11-28 10:10:00,38.36,38.47,38.35,38.39,2529120.0,38.36,38.47,38.35,38.39,2529120.0
2016-11-28 10:20:00,38.4,38.42,38.36,38.4,1387680.0,38.4,38.42,38.36,38.4,1387680.0
2016-11-28 10:30:00,38.41,38.47,38.38,38.4,1590940.0,38.41,38.47,38.38,38.4,1590940.0
2016-11-28 10:40:00,38.4,38.41,38.31,38.38,1963640.0,38.4,38.41,38.31,38.38,1963640.0
2016-11-28 10:50:00,38.39,38.41,38.35,38.37,900920.0,38.39,38.41,38.35,38.37,900920.0
2016-11-28 11:00:00,38.37,38.39,38.31,38.35,1129500.0,38.37,38.39,38.31,38.35,1129500.0
2016-11-28 11:10:00,38.34,38.39,38.32,38.35,935760.0,38.34,38.39,38.32,38.35,935760.0
2016-11-28 11:20:00,38.35,38.38,38.29,38.3,1697920.0,38.35,38.38,38.29,38.3,1697920.0
2016-11-28 11:30:00,38.31,38.37,38.29,38.35,1399000.0,38.31,38.37,38.29,38.35,1399000.0
2016-11-28 11:40:00,38.35,38.38,38.3,38.3,891220.0,38.35,38.38,38.3,38.3,891220.0
2016-11-28 11:50:00,38.32,38.35,38.29,38.34,947440.0,38.32,38.35,38.29,38.34,947440.0
2016-11-28 12:00:00,38.35,38.38,38.33,38.33,961440.0,38.35,38.38,38.33,38.33,961440.0
2016-11-28 12:10:00,38.35,38.36,38.29,38.35,1259780.0,38.35,38.36,38.29,38.35,1259780.0
2016-11-28 12:20:00,38.35,38.38,38.3,38.33,825480.0,38.35,38.38,38.3,38.33,825480.0
2016-11-28 12:30:00,38.33,38.42,38.32,38.41,1322900.0,38.33,38.42,38.32,38.41,1322900.0
2016-11-28 12:40:00,38.42,38.43,38.38,38.4,751100.0,38.42,38.43,38.38,38.4,751100.0
2016-11-28 12:50:00,38.41,38.46,38.39,38.46,1056360.0,38.41,38.46,38.39,38.46,1056360.0
2016-11-28 13:00:00,38.45,38.49,38.45,38.49,1277160.0,38.45,38.49,38.45,38.49,1277160.0
2016-11-28 13:10:00,38.49,38.5,38.44,38.44,1177300.0,38.49,38.5,38.44,38.44,1177300.0
2016-11-28 13:20:00,38.45,38.47,38.42,38.43,824440.0,38.45,38.47,38.42,38.43,824440.0
2016-11-28 13:30:00,38.44,38.46,38.41,38.42,871780.0,38.44,38.46,38.41,38.42,871780.0
2016-11-28 13:40:00,38.43,38.45,38.41,38.45,662660.0,38.43,38.45,38.41,38.45,662660.0
2016-11-28 13:50:00,38.45,38.46,38.43,38.44,492240.0,38.45,38.46,38.43,38.44,492240.0
2016-11-28 14:00:00,38.43,38.46,38.42,38.42,1007060.0,38.43,38.46,38.42,38.42,1007060.0
2016-11-28 14:10:00,38.43,38.43,38.32,38.35,1509700.0,38.43,38.43,38.32,38.35,1509700.0
2016-11-28 14:20:00,38.36,38.36,38.31,38.31,1048040.0,38.36,38.36,38.31,38.31,1048040.0
2016-11-28 14:30:00,38.31,38.33,38.28,38.32,1147700.0,38.31,38.33,38.28,38.32,1147700.0
2016-11-28 14:40:00,38.32,38.35,38.21,38.24,2119180.0,38.32,38.35,38.21,38.24,2119180.0
2016-11-28 14:50:00,38.24,38.27,38.23,38.25,1392760.0,38.24,38.27,38.23,38.25,1392760.0
2016-11-28 15:00:00,38.26,38.26,38.21,38.24,1096400.0,38.26,38.26,38.21,38.24,1096400.0
2016-11-28 15:10:00,38.23,38.32,38.22,38.3,2045220.0,38.23,38.32,38.22,38.3,2045220.0
2016-11-28 15:20:00,38.29,38.32,38.27,38.28,900880.0,38.29,38.32,38.27,38.28,900880.0
2016-11-28 15:30:00,38.28,38.33,38.27,38.31,1189360.0,38.28,38.33,38.27,38.31,1189360.0
2016-11-28 15:40:00,38.31,38.35,38.29,38.31,1505120.0,38.31,38.35,38.29,38.31,1505120.0
2016-11-28 15:50:00,38.3,38.37,38.29,38.34,3326360.0,38.3,38.37,38.29,38.34,3326360.0
2016-11-29 09:30:00,38.4,38.49,38.16,38.43,4653520.0,38.4,38.49,38.16,38.43,4653520.0
2016-11-29 09:40:00,38.41,38.44,38.18,38.19,1911500.0,38.41,38.44,38.18,38.19,1911500.0
2016-11-29 09:50:00,38.2,38.28,38.18,38.27,1472060.0,38.2,38.28,38.18,38.27,1472060.0
2016-11-29 10:00:00,38.27,38.41,38.27,38.37,1750200.0,38.27,38.41,38.27,38.37,1750200.0
2016-11-29 10:10:00,38.36,38.38,38.32,38.33,1002300.0,38.36,38.38,38.32,38.33,1002300.0
2016-11-29 10:20:00,38.33,38.39,38.33,38.35,1101280.0,38.33,38.39,38.33,38.35,1101280.0
2016-11-29 10:30:00,38.36,38.42,38.33,38.36,891720.0,38.36,38.42,38.33,38.36,891720.0
2016-11-29 10:40:00,38.37,38.41,38.36,38.4,884260.0,38.37,38.41,38.36,38.4,884260.0
2016-11-29 10:50:00,38.41,38.41,38.36,38.39,691420.0,38.41,38.41,38.36,38.39,691420.0
2016-11-29 11:00:00,38.39,38.39,38.32,38.35,841040.0,38.39,38.39,38.32,38.35,841040.0
2016-11-29 11:10:00,38.35,38.36,38.23,38.23,1521780.0,38.35,38.36,38.23,38.23,1521780.0
2016-11-29 11:20:00,38.23,38.32,38.18,38.28,1240200.0,38.23,38.32,38.18,38.28,1240200.0
2016-11-29 11:30:00,38.29,38.36,38.28,38.32,968200.0,38.29,38.36,38.28,38.32,968200.0
2016-11-29 11:40:00,38.33,38.42,38.33,38.39,1156040.0,38.33,38.42,38.33,38.39,1156040.0
2016-11-29 11:50:00,38.39,38.39,38.33,38.35,645040.0,38.39,38.39,38.33,38.35,645040.0
2016-11-29 12:00:00,38.36,38.38,38.31,38.36,480400.0,38.36,38.38,38.31,38.36,480400.0
2016-11-29 12:10:00,38.36,38.4,38.34,38.39,492300.0,38.36,38.4,38.34,38.39,492300.0
2016-11-29 12:20:00,38.39,38.4,38.35,38.37,856100.0,38.39,38.4,38.35,38.37,856100.0
2016-11-29 12:30:00,38.38,38.41,38.37,38.38,591400.0,38.38,38.41,38.37,38.38,591400.0
2016-11-29 12:40:00,38.38,38.39,38.35,38.35,592080.0,38.38,38.39,38.35,38.35,592080.0
2016-11-29 12:50:00,38.35,38.38,38.34,38.37,514900.0,38.35,38.38,38.34,38.37,514900.0
2016-11-29 13:00:00,38.38,38.38,38.35,38.37,436560.0,38.38,38.38,38.35,38.37,436560.0
2016-11-29 13:10:00,38.37,38.37,38.34,38.35,373620.0,38.37,38.37,38.34,38.35,373620.0
2016-11-29 13:20:00,38.35,38.37,38.32,38.32,481600.0,38.35,38.37,38.32,38.32,481600.0
2016-11-29 13:30:00,38.32,38.36,38.32,38.36,415920.0,38.32,38.36,38.32,38.36,415920.0
2016-11-29 13:40:00,38.37,38.4,38.35,38.37,553960.0,38.37,38.4,38.35,38.37,553960.0
2016-11-29 13:50:00,38.36,38.39,38.34,38.37,698740.0,38.36,38.39,38.34,38.37,698740.0
2016-11-29 14:00:00,38.37,38.39,38.34,38.36,735860.0,38.37,38.39,38.34,38.36,735860.0
2016-11-29 14:10:00,38.36,38.37,38.29,38.3,1045380.0,38.36,38.37,38.29,38.3,1045380.0
2016-11-29 14:20:00,38.3,38.32,38.28,38.3,877240.0,38.3,38.32,38.28,38.3,877240.0
2016-11-29 14:30:00,38.29,38.35,38.29,38.33,707640.0,38.29,38.35,38.29,38.33,707640.0
2016-11-29 14:40:00,38.33,38.34,38.3,38.31,601460.0,38.33,38.34,38.3,38.31,601460.0
2016-11-29 14:50:00,38.31,38.32,38.22,38.24,1450140.0,38.31,38.32,38.22,38.24,1450140.0
2016-11-29 15:00:00,38.24,38.25,38.2,38.22,1342220.0,38.24,38.25,38.2,38.22,1342220.0
2016-11-29 15:10:00,38.21,38.24,38.12,38.16,2283640.0,38.21,38.24,38.12,38.16,2283640.0
2016-11-29 15:20:00,38.17,38.19,38.13,38.15,1590380.0,38.17,38.19,38.13,38.15,1590380.0
2016-11-29 15:30:00,38.15,38.16,38.08,38.12,1188900.0,38.15,38.16,38.08,38.12,1188900.0
2016-11-29 15:40:00,38.12,38.13,38.07,38.1,1515620.0,38.12,38.13,38.07,38.1,1515620.0
2016-11-29 15:50:00,38.1,38.16,38.07,38.12,4882320.0,38.1,38.16,38.07,38.12,4882320.0
2016-11-30 09:30:00,38.12,38.35,38.1,38.25,4684360.0,38.12,38.35,38.1,38.25,4684360.0
2016-11-30 09:40:00,38.27,38.4,38.27,38.28,2785620.0,38.27,38.4,38.27,38.28,2785620.0
2016-11-30 09:50:00,38.28,38.3,38.18,38.24,1626220.0,38.28,38.3,38.18,38.24,1626220.0
2016-11-30 10:00:00,38.25,38.26,38.1,38.15,1989060.0,38.25,38.26,38.1,38.15,1989060.0
2016-11-30 10:10:00,38.16,38.19,37.95,37.99,2712720.0,38.16,38.19,37.95,37.99,2712720.0
2016-11-30 10:20:00,37.99,38.02,37.88,37.91,2216020.0,37.99,38.02,37.88,37.91,2216020.0
2016-11-30 10:30:00,37.91,37.94,37.81,37.84,3101520.0,37.91,37.94,37.81,37.84,3101520.0
2016-11-30 10:40:00,37.84,37.88,37.79,37.83,1889340.0,37.84,37.88,37.79,37.83,1889340.0
2016-11-30 10:50:00,37.84,37.85,37.81,37.82,1091060.0,37.84,37.85,37.81,37.82,1091060.0
2016-11-30 11:00:00,37.81,37.91,37.81,37.89,1390480.0,37.81,37.91,37.81,37.89,1390480.0
2016-11-30 11:10:00,37.9,37.96,37.88,37.92,1727840.0,37.9,37.96,37.88,37.92,1727840.0
2016-11-30 11:20:00,37.91,37.97,37.9,37.9,600740.0,37.91,37.97,37.9,37.9,600740.0
2016-11-30 11:30:00,37.91,37.95,37.88,37.88,835320.0,37.91,37.95,37.88,37.88,835320.0
2016-11-30 11:40:00,37.88,37.91,37.82,37.85,572700.0,37.88,37.91,37.82,37.85,572700.0
2016-11-30 11:50:00,37.84,37.84,37.65,37.66,2391900.0,37.84,37.84,37.65,37.66,2391900.0
2016-11-30 12:00:00,37.65,37.69,37.55,37.61,2310680.0,37.65,37.69,37.55,37.61,2310680.0
2016-11-30 12:10:00,37.6,37.64,37.53,37.58,1793640.0,37.6,37.64,37.53,37.58,1793640.0
2016-11-30 12:20:00,37.6,37.66,37.55,37.64,1375500.0,37.6,37.66,37.55,37.64,1375500.0
2016-11-30 12:30:00,37.64,37.7,37.59,37.66,1412080.0,37.64,37.7,37.59,37.66,1412080.0
2016-11-30 12:40:00,37.67,37.69,37.64,37.68,973580.0,37.67,37.69,37.64,37.68,973580.0
2016-11-30 12:50:00,37.68,37.69,37.63,37.63,732360.0,37.68,37.69,37.63,37.63,732360.0
2016-11-30 13:00:00,37.63,37.67,37.62,37.64,495280.0,37.63,37.67,37.62,37.64,495280.0
2016-11-30 13:10:00,37.64,37.73,37.64,37.72,634460.0,37.64,37.73,37.64,37.72,634460.0
2016-11-30 13:20:00,37.71,37.74,37.68,37.73,661020.0,37.71,37.74,37.68,37.73,661020.0
2016-11-30 13:30:00,37.73,37.73,37.66,37.66,382620.0,37.73,37.73,37.66,37.66,382620.0
2016-11-30 13:40:00,37.67,37.7,37.63,37.66,601060.0,37.67,37.7,37.63,37.66,601060.0
2016-11-30 13:50:00,37.66,37.73,37.66,37.72,758760.0,37.66,37.73,37.66,37.72,758760.0
2016-11-30 14:00:00,37.72,37.73,37.56,37.56,1687560.0,37.72,37.73,37.56,37.56,1687560.0
2016-11-30 14:10:00,37.57,37.61,37.55,37.6,1264640.0,37.57,37.61,37.55,37.6,1264640.0
2016-11-30 14:20:00,37.6,37.62,37.55,37.61,1281780.0,37.6,37.62,37.55,37.61,1281780.0
2016-11-30 14:30:00,37.6,37.6,37.51,37.58,1014800.0,37.6,37.6,37.51,37.58,1014800.0
2016-11-30 14:40:00,37.58,37.63,37.58,37.6,847920.0,37.58,37.63,37.58,37.6,847920.0
2016-11-30 14:50:00,37.6,37.69,37.59,37.62,1922720.0,37.6,37.69,37.59,37.62,1922720.0
2016-11-30 15:00:00,37.62,37.63,37.57,37.59,1309140.0,37.62,37.63,37.57,37.59,1309140.0
2016-11-30 15:10:00,37.6,37.68,37.59,37.65,1564080.0,37.6,37.68,37.59,37.65,1564080.0
2016-11-30 15:20:00,37.65,37.72,37.64,37.69,801060.0,37.65,37.72,37.64,37.69,801060.0
2016-11-30 15:30:00,37.7,37.71,37.68,37.7,1036540.0,37.7,37.71,37.68,37.7,1036540.0
2016-11-30 15:40:00,37.7,37.7,37.68,37.7,794180.0,37.7,37.7,37.68,37.7,794180.0
2016-11-30 15:50:00,37.7,37.7,37.53,37.53,7394040.0,37.7,37.7,37.53,37.53,7394040.0
2016-12-01 09:30:00,37.62,37.67,37.32,37.39,7226880.0,37.62,37.67,37.32,37.39,7226880.0
2016-12-01 09:40:00,37.41,37.52,37.31,37.47,4611800.0,37.41,37.52,37.31,37.47,4611800.0
2016-12-01 09:50:00,37.48,37.5,37.2,37.36,4211600.0,37.48,37.5,37.2,37.36,4211600.0
2016-12-01 10:00:00,37.37,37.5,37.28,37.41,2445440.0,37.37,37.5,37.28,37.41,2445440.0
2016-12-01 10:10:00,37.4,37.4,37.16,37.25,3604260.0,37.4,37.4,37.16,37.25,3604260.0
2016-12-01 10:20:00,37.26,37.29,37.17,37.24,1648480.0,37.26,37.29,37.17,37.24,1648480.0
2016-12-01 10:30:00,37.24,37.25,37.08,37.13,3041960.0,37.24,37.25,37.08,37.13,3041960.0
2016-12-01 10:40:00,37.12,37.14,37.02,37.05,1859780.0,37.12,37.14,37.02,37.05,1859780.0
2016-12-01 10:50:00,37.04,37.04,36.9,37.01,4401060.0,37.04,37.04,36.9,37.01,4401060.0
2016-12-01 11:00:00,37.02,37.08,36.97,37.06,2241060.0,37.02,37.08,36.97,37.06,2241060.0
2016-12-01 11:10:00,37.06,37.08,36.99,37.07,1476380.0,37.06,37.08,36.99,37.07,1476380.0
2016-12-01 11:20:00,37.07,37.26,37.06,37.17,2823960.0,37.07,37.26,37.06,37.17,2823960.0
2016-12-01 11:30:00,37.16,37.22,37.16,37.18,842140.0,37.16,37.22,37.16,37.18,842140.0
2016-12-01 11:40:00,37.18,37.3,37.16,37.27,1193760.0,37.18,37.3,37.16,37.27,1193760.0
2016-12-01 11:50:00,37.27,37.29,37.13,37.16,1392840.0,37.27,37.29,37.13,37.16,1392840.0
2016-12-01 12:00:00,37.17,37.17,37.05,37.13,1097380.0,37.17,37.17,37.05,37.13,1097380.0
2016-12-01 12:10:00,37.12,37.15,37.07,37.12,498960.0,37.12,37.15,37.07,37.12,498960.0
2016-12-01 12:20:00,37.12,37.18,37.11,37.13,996720.0,37.12,37.18,37.11,37.13,996720.0
2016-12-01 12:30:00,37.13,37.2,37.12,37.16,595600.0,37.13,37.2,37.12,37.16,595600.0
2016-12-01 12:40:00,37.15,37.16,37.04,37.05,1456780.0,37.15,37.16,37.04,37.05,1456780.0
2016-12-01 12:50:00,37.07,37.08,36.99,37.03,1336880.0,37.07,37.08,36.99,37.03,1336880.0
2016-12-01 13:00:00,37.05,37.05,36.98,36.99,480120.0,37.05,37.05,36.98,36.99,480120.0
2016-12-01 13:10:00,37.0,37.06,36.99,37.01,724440.0,37.0,37.06,36.99,37.01,724440.0
2016-12-01 13:20:00,37.01,37.06,36.98,37.05,783340.0,37.01,37.06,36.98,37.05,783340.0
2016-12-01 13:30:00,37.05,37.1,37.03,37.09,965000.0,37.05,37.1,37.03,37.09,965000.0
2016-12-01 13:40:00,37.08,37.1,36.97,37.0,1111340.0,37.08,37.1,36.97,37.0,1111340.0
2016-12-01 13:50:00,36.99,37.06,36.97,36.99,624840.0,36.99,37.06,36.97,36.99,624840.0
2016-12-01 14:00:00,36.99,37.06,36.98,37.03,975740.0,36.99,37.06,36.98,37.03,975740.0
2016-12-01 14:10:00,37.05,37.17,37.03,37.16,1334160.0,37.05,37.17,37.03,37.16,1334160.0
2016-12-01 14:20:00,37.15,37.19,37.01,37.03,1909140.0,37.15,37.19,37.01,37.03,1909140.0
2016-12-01 14:30:00,37.03,37.08,36.98,37.07,1509740.0,37.03,37.08,36.98,37.07,1509740.0
2016-12-01 14:40:00,37.07,37.17,37.07,37.11,1071940.0,37.07,37.17,37.07,37.11,1071940.0
2016-12-01 14:50:00,37.12,37.16,37.12,37.14,664360.0,37.12,37.16,37.12,37.14,664360.0
2016-12-01 15:00:00,37.15,37.18,37.08,37.08,1075200.0,37.15,37.18,37.08,37.08,1075200.0
2016-12-01 15:10:00,37.09,37.14,37.08,37.08,649060.0,37.09,37.14,37.08,37.08,649060.0
2016-12-01 15:20:00,37.08,37.13,37.06,37.11,941460.0,37.08,37.13,37.06,37.11,941460.0
2016-12-01 15:30:00,37.11,37.15,37.08,37.08,982120.0,37.11,37.15,37.08,37.08,982120.0
2016-12-01 15:40:00,37.08,37.11,37.07,37.08,961200.0,37.08,37.11,37.07,37.08,961200.0
2016-12-01 15:50:00,37.09,37.19,37.09,37.18,3229520.0,37.09,37.19,37.09,37.18,3229520.0
2016-12-02 09:30:00,37.18,37.43,36.84,37.32,7327580.0,37.18,37.43,36.84,37.32,7327580.0
2016-12-02 09:40:00,37.32,37.35,36.93,36.98,4020400.0,37.32,37.35,36.93,36.98,4020400.0
2016-12-02 09:50:00,37.0,37.08,36.9,37.05,3980680.0,37.0,37.08,36.9,37.05,3980680.0
2016-12-02 10:00:00,37.06,37.16,37.05,37.14,2862960.0,37.06,37.16,37.05,37.14,2862960.0
2016-12-02 10:10:00,37.14,37.14,36.97,37.08,2542980.0,37.14,37.14,36.97,37.08,2542980.0
2016-12-02 10:20:00,37.1,37.18,37.04,37.13,1932240.0,37.1,37.18,37.04,37.13,1932240.0
2016-12-02 10:30:00,37.12,37.23,37.12,37.2,1933060.0,37.12,37.23,37.12,37.2,1933060.0
2016-12-02 10:40:00,37.21,37.24,37.17,37.2,1446140.0,37.21,37.24,37.17,37.2,1446140.0
2016-12-02 10:50:00,37.19,37.21,37.12,37.17,1332740.0,37.19,37.21,37.12,37.17,1332740.0
2016-12-02 11:00:00,37.18,37.21,37.16,37.19,1241920.0,37.18,37.21,37.16,37.19,1241920.0
2016-12-02 11:10:00,37.19,37.2,37.15,37.19,819480.0,37.19,37.2,37.15,37.19,819480.0
2016-12-02 11:20:00,37.19,37.25,37.18,37.21,1282980.0,37.19,37.25,37.18,37.21,1282980.0
2016-12-02 11:30:00,37.22,37.24,37.16,37.16,986460.0,37.22,37.24,37.16,37.16,986460.0
2016-12-02 11:40:00,37.16,37.19,37.1,37.1,881560.0,37.16,37.19,37.1,37.1,881560.0
2016-12-02 11:50:00,37.1,37.15,37.06,37.09,1018120.0,37.1,37.15,37.06,37.09,1018120.0
2016-12-02 12:00:00,37.08,37.12,37.01,37.02,637900.0,37.08,37.12,37.01,37.02,637900.0
2016-12-02 12:10:00,37.02,37.1,37.01,37.1,629080.0,37.02,37.1,37.01,37.1,629080.0
2016-12-02 12:20:00,37.09,37.1,37.03,37.05,302220.0,37.09,37.1,37.03,37.05,302220.0
2016-12-02 12:30:00,37.05,37.05,36.96,37.02,975340.0,37.05,37.05,36.96,37.02,975340.0
2016-12-02 12:40:00,37.02,37.06,37.02,37.05,512420.0,37.02,37.06,37.02,37.05,512420.0
2016-12-02 12:50:00,37.05,37.1,37.05,37.07,606840.0,37.05,37.1,37.05,37.07,606840.0
2016-12-02 13:00:00,37.08,37.08,37.01,37.05,694440.0,37.08,37.08,37.01,37.05,694440.0
2016-12-02 13:10:00,37.05,37.05,36.94,36.97,778200.0,37.05,37.05,36.94,36.97,778200.0
2016-12-02 13:20:00,36.97,37.01,36.96,37.0,414660.0,36.97,37.01,36.96,37.0,414660.0
2016-12-02 13:30:00,37.01,37.02,36.96,36.98,606380.0,37.01,37.02,36.96,36.98,606380.0
2016-12-02 13:40:00,36.98,37.01,36.97,36.97,652200.0,36.98,37.01,36.97,36.97,652200.0
2016-12-02 13:50:00,36.98,37.0,36.95,36.96,444260.0,36.98,37.0,36.95,36.96,444260.0
2016-12-02 14:00:00,36.96,36.98,36.91,36.91,624800.0,36.96,36.98,36.91,36.91,624800.0
2016-12-02 14:10:00,36.91,36.94,36.9,36.91,762660.0,36.91,36.94,36.9,36.91,762660.0
2016-12-02 14:20:00,36.91,36.98,36.91,36.98,940820.0,36.91,36.98,36.91,36.98,940820.0
2016-12-02 14:30:00,36.97,37.0,36.95,37.0,656880.0,36.97,37.0,36.95,37.0,656880.0
2016-12-02 14:40:00,36.99,37.01,36.96,36.97,774180.0,36.99,37.01,36.96,36.97,774180.0
2016-12-02 14:50:00,36.96,36.96,36.93,36.95,531140.0,36.96,36.96,36.93,36.95,531140.0
2016-12-02 15:00:00,36.95,36.97,36.94,36.96,529880.0,36.95,36.97,36.94,36.96,529880.0
2016-12-02 15:10:00,36.97,36.98,36.94,36.95,476280.0,36.97,36.98,36.94,36.95,476280.0
2016-12-02 15:20:00,36.96,36.99,36.95,36.99,651980.0,36.96,36.99,36.95,36.99,651980.0
2016-12-02 15:30:00,36.99,37.02,36.97,36.99,937460.0,36.99,37.02,36.97,36.99,937460.0
2016-12-02 15:40:00,36.99,37.01,36.96,36.98,1102680.0,36.99,37.01,36.96,36.98,1102680.0
2016-12-02 15:50:00,36.99,37.02,36.97,37.02,3100160.0,36.99,37.02,36.97,37.02,3100160.0
2016-12-05 09:30:00,37.25,37.35,37.1,37.25,5240040.0,37.25,37.35,37.1,37.25,5240040.0
2016-12-05 09:40:00,37.25,37.47,37.22,37.41,4373960.0,37.25,37.47,37.22,37.41,4373960.0
2016-12-05 09:50:00,37.42,37.64,37.42,37.58,3841560.0,37.42,37.64,37.42,37.58,3841560.0
2016-12-05 10:00:00,37.6,37.73,37.57,37.62,2440620.0,37.6,37.73,37.57,37.62,2440620.0
2016-12-05 10:10:00,37.62,37.73,37.62,37.69,2288200.0,37.62,37.73,37.62,37.69,2288200.0
2016-12-05 10:20:00,37.7,37.79,37.65,37.77,2232320.0,37.7,37.79,37.65,37.77,2232320.0
2016-12-05 10:30:00,37.76,37.79,37.72,37.77,1592440.0,37.76,37.79,37.72,37.77,1592440.0
2016-12-05 10:40:00,37.77,37.95,37.72,37.95,2439960.0,37.77,37.95,37.72,37.95,2439960.0
2016-12-05 10:50:00,37.95,37.99,37.91,37.94,1677220.0,37.95,37.99,37.91,37.94,1677220.0
2016-12-05 11:00:00,37.94,38.01,37.91,37.97,1585640.0,37.94,38.01,37.91,37.97,1585640.0
2016-12-05 11:10:00,37.99,37.99,37.91,37.96,1074700.0,37.99,37.99,37.91,37.96,1074700.0
2016-12-05 11:20:00,37.96,38.0,37.93,37.95,1122640.0,37.96,38.0,37.93,37.95,1122640.0
2016-12-05 11:30:00,37.96,37.96,37.87,37.93,1129480.0,37.96,37.96,37.87,37.93,1129480.0
2016-12-05 11:40:00,37.92,37.98,37.91,37.91,803960.0,37.92,37.98,37.91,37.91,803960.0
2016-12-05 11:50:00,37.91,37.94,37.85,37.88,753560.0,37.91,37.94,37.85,37.88,753560.0
2016-12-05 12:00:00,37.87,37.9,37.84,37.87,1134640.0,37.87,37.9,37.84,37.87,1134640.0
2016-12-05 12:10:00,37.88,37.93,37.82,37.87,743220.0,37.88,37.93,37.82,37.87,743220.0
2016-12-05 12:20:00,37.87,37.88,37.77,37.83,979000.0,37.87,37.88,37.77,37.83,979000.0
2016-12-05 12:30:00,37.81,37.91,37.8,37.88,728920.0,37.81,37.91,37.8,37.88,728920.0
2016-12-05 12:40:00,37.86,37.9,37.83,37.86,622140.0,37.86,37.9,37.83,37.86,622140.0
2016-12-05 12:50:00,37.87,38.02,37.87,38.0,1499820.0,37.87,38.02,37.87,38.0,1499820.0
2016-12-05 13:00:00,38.0,38.03,37.98,38.01,1226320.0,38.0,38.03,37.98,38.01,1226320.0
2016-12-05 13:10:00,38.01,38.02,37.98,38.0,1147920.0,38.01,38.02,37.98,38.0,1147920.0
2016-12-05 13:20:00,38.0,38.02,37.96,37.99,1303680.0,38.0,38.02,37.96,37.99,1303680.0
2016-12-05 13:30:00,37.99,38.0,37.96,38.0,567360.0,37.99,38.0,37.96,38.0,567360.0
2016-12-05 13:40:00,38.0,38.01,37.95,37.97,885500.0,38.0,38.01,37.95,37.97,885500.0
2016-12-05 13:50:00,37.97,37.97,37.91,37.96,608100.0,37.97,37.97,37.91,37.96,608100.0
2016-12-05 14:00:00,37.95,37.99,37.92,37.98,802120.0,37.95,37.99,37.92,37.98,802120.0
2016-12-05 14:10:00,37.99,37.99,37.88,37.94,931100.0,37.99,37.99,37.88,37.94,931100.0
2016-12-05 14:20:00,37.95,38.0,37.93,37.99,885220.0,37.95,38.0,37.93,37.99,885220.0
2016-12-05 14:30:00,38.0,38.0,37.94,37.96,556260.0,38.0,38.0,37.94,37.96,556260.0
2016-12-05 14:40:00,37.95,37.95,37.91,37.93,924600.0,37.95,37.95,37.91,37.93,924600.0
2016-12-05 14:50:00,37.93,38.02,37.93,38.0,1724220.0,37.93,38.02,37.93,38.0,1724220.0
2016-12-05 15:00:00,37.98,38.01,37.98,37.99,1066680.0,37.98,38.01,37.98,37.99,1066680.0
2016-12-05 15:10:00,37.99,38.0,37.93,37.98,1077940.0,37.99,38.0,37.93,37.98,1077940.0
2016-12-05 15:20:00,37.98,38.02,37.97,38.0,1346500.0,37.98,38.02,37.97,38.0,1346500.0
2016-12-05 15:30:00,37.99,38.02,37.98,38.02,1372240.0,37.99,38.02,37.98,38.02,1372240.0
2016-12-05 15:40:00,38.02,38.07,38.02,38.02,2454120.0,38.02,38.07,38.02,38.02,2454120.0
2016-12-05 15:50:00,38.01,38.03,37.96,37.97,5311340.0,38.01,38.03,37.96,37.97,5311340.0
2016-12-06 09:30:00,38.2,38.28,37.86,38.05,6864780.0,38.2,38.28,37.86,38.05,6864780.0
2016-12-06 09:40:00,38.06,38.17,37.96,38.15,2542020.0,38.06,38.17,37.96,38.15,2542020.0
2016-12-06 09:50:00,38.15,38.4,38.15,38.38,4766640.0,38.15,38.4,38.15,38.38,4766640.0
2016-12-06 10:00:00,38.38,38.41,38.29,38.3,2384100.0,38.38,38.41,38.29,38.3,2384100.0
2016-12-06 10:10:00,38.3,38.33,38.23,38.32,1612940.0,38.3,38.33,38.23,38.32,1612940.0
2016-12-06 10:20:00,38.31,38.34,38.22,38.23,1146920.0,38.31,38.34,38.22,38.23,1146920.0
2016-12-06 10:30:00,38.24,38.38,38.24,38.31,1145900.0,38.24,38.38,38.24,38.31,1145900.0
2016-12-06 10:40:00,38.32,38.4,38.27,38.39,1132460.0,38.32,38.4,38.27,38.39,1132460.0
2016-12-06 10:50:00,38.39,38.4,38.32,38.35,990780.0,38.39,38.4,38.32,38.35,990780.0
2016-12-06 11:00:00,38.34,38.36,38.26,38.33,1056780.0,38.34,38.36,38.26,38.33,1056780.0
2016-12-06 11:10:00,38.34,38.35,38.27,38.33,817240.0,38.34,38.35,38.27,38.33,817240.0
2016-12-06 11:20:00,38.33,38.37,38.27,38.31,1207700.0,38.33,38.37,38.27,38.31,1207700.0
2016-12-06 11:30:00,38.32,38.33,38.25,38.26,1071080.0,38.32,38.33,38.25,38.26,1071080.0
2016-12-06 11:40:00,38.25,38.28,38.17,38.19,1274740.0,38.25,38.28,38.17,38.19,1274740.0
2016-12-06 11:50:00,38.19,38.2,38.07,38.12,1750680.0,38.19,38.2,38.07,38.12,1750680.0
2016-12-06 12:00:00,38.13,38.15,38.1,38.1,555940.0,38.13,38.15,38.1,38.1,555940.0
2016-12-06 12:10:00,38.09,38.13,38.05,38.06,1122220.0,38.09,38.13,38.05,38.06,1122220.0
2016-12-06 12:20:00,38.07,38.13,38.02,38.07,1400180.0,38.07,38.13,38.02,38.07,1400180.0
2016-12-06 12:30:00,38.07,38.1,38.05,38.07,920220.0,38.07,38.1,38.05,38.07,920220.0
2016-12-06 12:40:00,38.08,38.08,38.03,38.03,735360.0,38.08,38.08,38.03,38.03,735360.0
2016-12-06 12:50:00,38.03,38.04,37.98,38.03,1562480.0,38.03,38.04,37.98,38.03,1562480.0
2016-12-06 13:00:00,38.02,38.12,38.0,38.1,1346020.0,38.02,38.12,38.0,38.1,1346020.0
2016-12-06 13:10:00,38.1,38.13,38.08,38.09,794020.0,38.1,38.13,38.08,38.09,794020.0
2016-12-06 13:20:00,38.09,38.09,38.05,38.07,432620.0,38.09,38.09,38.05,38.07,432620.0
2016-12-06 13:30:00,38.08,38.12,38.07,38.09,1024700.0,38.08,38.12,38.07,38.09,1024700.0
2016-12-06 13:40:00,38.08,38.23,38.07,38.19,1382040.0,38.08,38.23,38.07,38.19,1382040.0
2016-12-06 13:50:00,38.2,38.26,38.15,38.19,1425240.0,38.2,38.26,38.15,38.19,1425240.0
2016-12-06 14:00:00,38.18,38.2,38.14,38.18,632860.0,38.18,38.2,38.14,38.18,632860.0
2016-12-06 14:10:00,38.16,38.19,38.11,38.13,1018240.0,38.16,38.19,38.11,38.13,1018240.0
2016-12-06 14:20:00,38.13,38.19,38.13,38.18,889640.0,38.13,38.19,38.13,38.18,889640.0
2016-12-06 14:30:00,38.17,38.26,38.16,38.26,1375560.0,38.17,38.26,38.16,38.26,1375560.0
2016-12-06 14:40:00,38.26,38.29,38.21,38.25,848200.0,38.26,38.29,38.21,38.25,848200.0
2016-12-06 14:50:00,38.24,38.27,38.23,38.25,952720.0,38.24,38.27,38.23,38.25,952720.0
2016-12-06 15:00:00,38.26,38.27,38.17,38.2,671440.0,38.26,38.27,38.17,38.2,671440.0
2016-12-06 15:10:00,38.18,38.21,38.17,38.18,709740.0,38.18,38.21,38.17,38.18,709740.0
2016-12-06 15:20:00,38.2,38.2,38.12,38.17,1262860.0,38.2,38.2,38.12,38.17,1262860.0
2016-12-06 15:30:00,38.17,38.21,38.15,38.15,734880.0,38.17,38.21,38.15,38.15,734880.0
2016-12-06 15:40:00,38.15,38.2,38.14,38.17,896480.0,38.15,38.2,38.14,38.17,896480.0
2016-12-06 15:50:00,38.17,38.24,38.17,38.23,3035940.0,38.17,38.24,38.17,38.23,3035940.0
2016-12-07 09:30:00,38.23,38.25,38.01,38.11,3797540.0,38.23,38.25,38.01,38.11,3797540.0
2016-12-07 09:40:00,38.11,38.11,37.84,37.92,2679060.0,38.11,38.11,37.84,37.92,2679060.0
2016-12-07 09:50:00,37.91,37.93,37.79,37.83,2539800.0,37.91,37.93,37.79,37.83,2539800.0
2016-12-07 10:00:00,37.83,37.98,37.8,37.97,2097460.0,37.83,37.98,37.8,37.97,2097460.0
2016-12-07 10:10:00,37.96,38.05,37.94,38.02,2049160.0,37.96,38.05,37.94,38.02,2049160.0
2016-12-07 10:20:00,38.04,38.12,38.03,38.03,1050700.0,38.04,38.12,38.03,38.03,1050700.0
2016-12-07 10:30:00,38.04,38.06,37.93,37.97,762080.0,38.04,38.06,37.93,37.97,762080.0
2016-12-07 10:40:00,37.98,38.08,37.96,38.06,1448660.0,37.98,38.08,37.96,38.06,1448660.0
2016-12-07 10:50:00,38.05,38.14,38.04,38.12,1319580.0,38.05,38.14,38.04,38.12,1319580.0
2016-12-07 11:00:00,38.13,38.2,38.11,38.14,1588620.0,38.13,38.2,38.11,38.14,1588620.0
2016-12-07 11:10:00,38.14,38.19,38.11,38.19,847000.0,38.14,38.19,38.11,38.19,847000.0
2016-12-07 11:20:00,38.18,38.18,38.12,38.14,1193960.0,38.18,38.18,38.12,38.14,1193960.0
2016-12-07 11:30:00,38.15,38.28,38.14,38.26,1603640.0,38.15,38.28,38.14,38.26,1603640.0
2016-12-07 11:40:00,38.26,38.29,38.2,38.2,1118860.0,38.26,38.29,38.2,38.2,1118860.0
2016-12-07 11:50:00,38.2,38.27,38.16,38.26,763780.0,38.2,38.27,38.16,38.26,763780.0
2016-12-07 12:00:00,38.27,38.3,38.21,38.23,1088740.0,38.27,38.3,38.21,38.23,1088740.0
2016-12-07 12:10:00,38.22,38.24,38.2,38.21,460260.0,38.22,38.24,38.2,38.21,460260.0
2016-12-07 12:20:00,38.2,38.2,38.14,38.16,517500.0,38.2,38.2,38.14,38.16,517500.0
2016-12-07 12:30:00,38.16,38.18,38.14,38.18,858480.0,38.16,38.18,38.14,38.18,858480.0
2016-12-07 12:40:00,38.18,38.22,38.17,38.21,517040.0,38.18,38.22,38.17,38.21,517040.0
2016-12-07 12:50:00,38.2,38.29,38.19,38.29,600380.0,38.2,38.29,38.19,38.29,600380.0
2016-12-07 13:00:00,38.29,38.35,38.27,38.33,1036920.0,38.29,38.35,38.27,38.33,1036920.0
2016-12-07 13:10:00,38.32,38.32,38.26,38.29,465540.0,38.32,38.32,38.26,38.29,465540.0
2016-12-07 13:20:00,38.29,38.35,38.28,38.29,798080.0,38.29,38.35,38.28,38.29,798080.0
2016-12-07 13:30:00,38.28,38.31,38.26,38.27,497860.0,38.28,38.31,38.26,38.27,497860.0
2016-12-07 13:40:00,38.29,38.34,38.27,38.31,661680.0,38.29,38.34,38.27,38.31,661680.0
2016-12-07 13:50:00,38.31,38.34,38.27,38.3,1247480.0,38.31,38.34,38.27,38.3,1247480.0
2016-12-07 14:00:00,38.29,38.31,38.2,38.25,1034840.0,38.29,38.31,38.2,38.25,1034840.0
2016-12-07 14:10:00,38.24,38.37,38.24,38.37,1287820.0,38.24,38.37,38.24,38.37,1287820.0
2016-12-07 14:20:00,38.36,38.37,38.31,38.34,962760.0,38.36,38.37,38.31,38.34,962760.0
2016-12-07 14:30:00,38.33,38.38,38.33,38.36,864180.0,38.33,38.38,38.33,38.36,864180.0
2016-12-07 14:40:00,38.36,38.38,38.33,38.37,689800.0,38.36,38.38,38.33,38.37,689800.0
2016-12-07 14:50:00,38.36,38.44,38.36,38.4,1753760.0,38.36,38.44,38.36,38.4,1753760.0
2016-12-07 15:00:00,38.41,38.44,38.36,38.41,980880.0,38.41,38.44,38.36,38.41,980880.0
2016-12-07 15:10:00,38.41,38.43,38.38,38.42,971820.0,38.41,38.43,38.38,38.42,971820.0
2016-12-07 15:20:00,38.42,38.5,38.42,38.48,1965320.0,38.42,38.5,38.42,38.48,1965320.0
2016-12-07 15:30:00,38.47,38.5,38.45,38.49,1731740.0,38.47,38.5,38.45,38.49,1731740.0
2016-12-07 15:40:00,38.48,38.5,38.42,38.43,1417740.0,38.48,38.5,38.42,38.43,1417740.0
2016-12-07 15:50:00,38.43,38.52,38.42,38.52,3884100.0,38.43,38.52,38.42,38.52,3884100.0
2016-12-08 09:30:00,38.59,38.63,38.4,38.57,6538620.0,38.59,38.63,38.4,38.57,6538620.0
2016-12-08 09:40:00,38.57,38.69,38.44,38.6,2780440.0,38.57,38.69,38.44,38.6,2780440.0
2016-12-08 09:50:00,38.6,38.69,38.37,38.46,2761200.0,38.6,38.69,38.37,38.46,2761200.0
2016-12-08 10:00:00,38.44,38.46,38.38,38.41,1604100.0,38.44,38.46,38.38,38.41,1604100.0
2016-12-08 10:10:00,38.42,38.5,38.4,38.5,1853260.0,38.42,38.5,38.4,38.5,1853260.0
2016-12-08 10:20:00,38.49,38.56,38.45,38.53,994520.0,38.49,38.56,38.45,38.53,994520.0
2016-12-08 10:30:00,38.54,38.61,38.46,38.46,999400.0,38.54,38.61,38.46,38.46,999400.0
2016-12-08 10:40:00,38.47,38.52,38.45,38.45,999520.0,38.47,38.52,38.45,38.45,999520.0
2016-12-08 10:50:00,38.45,38.52,38.43,38.52,773400.0,38.45,38.52,38.43,38.52,773400.0
2016-12-08 11:00:00,38.51,38.53,38.48,38.51,896400.0,38.51,38.53,38.48,38.51,896400.0
2016-12-08 11:10:00,38.5,38.51,38.41,38.44,802800.0,38.5,38.51,38.41,38.44,802800.0
2016-12-08 11:20:00,38.45,38.53,38.42,38.43,1328600.0,38.45,38.53,38.42,38.43,1328600.0
2016-12-08 11:30:00,38.44,38.47,38.36,38.36,1236420.0,38.44,38.47,38.36,38.36,1236420.0
2016-12-08 11:40:00,38.37,38.46,38.37,38.45,623220.0,38.37,38.46,38.37,38.45,623220.0
2016-12-08 11:50:00,38.44,38.44,38.39,38.41,330720.0,38.44,38.44,38.39,38.41,330720.0
2016-12-08 12:00:00,38.42,38.44,38.37,38.42,1009980.0,38.42,38.44,38.37,38.42,1009980.0
2016-12-08 12:10:00,38.42,38.45,38.41,38.44,961400.0,38.42,38.45,38.41,38.44,961400.0
2016-12-08 12:20:00,38.44,38.49,38.42,38.46,748500.0,38.44,38.49,38.42,38.46,748500.0
2016-12-08 12:30:00,38.44,38.45,38.39,38.4,668240.0,38.44,38.45,38.39,38.4,668240.0
2016-12-08 12:40:00,38.4,38.46,38.39,38.45,366580.0,38.4,38.46,38.39,38.45,366580.0
2016-12-08 12:50:00,38.45,38.46,38.36,38.37,1130660.0,38.45,38.46,38.36,38.37,1130660.0
2016-12-08 13:00:00,38.37,38.38,38.3,38.32,907320.0,38.37,38.38,38.3,38.32,907320.0
2016-12-08 13:10:00,38.31,38.33,38.26,38.28,987400.0,38.31,38.33,38.26,38.28,987400.0
2016-12-08 13:20:00,38.27,38.36,38.27,38.33,863040.0,38.27,38.36,38.27,38.33,863040.0
2016-12-08 13:30:00,38.33,38.33,38.26,38.3,1460480.0,38.33,38.33,38.26,38.3,1460480.0
2016-12-08 13:40:00,38.3,38.31,38.26,38.31,587500.0,38.3,38.31,38.26,38.31,587500.0
2016-12-08 13:50:00,38.31,38.35,38.3,38.32,897880.0,38.31,38.35,38.3,38.32,897880.0
2016-12-08 14:00:00,38.31,38.34,38.3,38.31,700960.0,38.31,38.34,38.3,38.31,700960.0
2016-12-08 14:10:00,38.32,38.38,38.3,38.3,846600.0,38.32,38.38,38.3,38.3,846600.0
2016-12-08 14:20:00,38.3,38.36,38.28,38.35,1070180.0,38.3,38.36,38.28,38.35,1070180.0
2016-12-08 14:30:00,38.36,38.37,38.29,38.3,743020.0,38.36,38.37,38.29,38.3,743020.0
2016-12-08 14:40:00,38.29,38.34,38.28,38.3,598400.0,38.29,38.34,38.28,38.3,598400.0
2016-12-08 14:50:00,38.3,38.34,38.29,38.31,867920.0,38.3,38.34,38.29,38.31,867920.0
2016-12-08 15:00:00,38.32,38.34,38.29,38.33,482040.0,38.32,38.34,38.29,38.33,482040.0
2016-12-08 15:10:00,38.33,38.37,38.31,38.32,620420.0,38.33,38.37,38.31,38.32,620420.0
2016-12-08 15:20:00,38.32,38.33,38.28,38.29,866400.0,38.32,38.33,38.28,38.29,866400.0
2016-12-08 15:30:00,38.29,38.35,38.27,38.35,928220.0,38.29,38.35,38.27,38.35,928220.0
2016-12-08 15:40:00,38.34,38.36,38.32,38.34,934900.0,38.34,38.36,38.32,38.34,934900.0
2016-12-08 15:50:00,38.36,38.37,38.31,38.36,2703560.0,38.36,38.37,38.31,38.36,2703560.0
2016-12-09 09:30:00,38.5,38.51,38.34,38.45,2570540.0,38.5,38.51,38.34,38.45,2570540.0
2016-12-09 09:40:00,38.45,38.45,38.35,38.39,1579500.0,38.45,38.45,38.35,38.39,1579500.0
2016-12-09 09:50:00,38.41,38.47,38.36,38.46,1780160.0,38.41,38.47,38.36,38.46,1780160.0
2016-12-09 10:00:00,38.46,38.48,38.37,38.4,1361820.0,38.46,38.48,38.37,38.4,1361820.0
2016-12-09 10:10:00,38.4,38.41,38.31,38.32,1280520.0,38.4,38.41,38.31,38.32,1280520.0
2016-12-09 10:20:00,38.32,38.4,38.31,38.36,831000.0,38.32,38.4,38.31,38.36,831000.0
2016-12-09 10:30:00,38.37,38.41,38.34,38.41,1076120.0,38.37,38.41,38.34,38.41,1076120.0
2016-12-09 10:40:00,38.41,38.41,38.36,38.39,637820.0,38.41,38.41,38.36,38.39,637820.0
2016-12-09 10:50:00,38.38,38.42,38.29,38.29,1159900.0,38.38,38.42,38.29,38.29,1159900.0
2016-12-09 11:00:00,38.3,38.36,38.27,38.34,698540.0,38.3,38.36,38.27,38.34,698540.0
2016-12-09 11:10:00,38.35,38.36,38.3,38.34,339520.0,38.35,38.36,38.3,38.34,339520.0
2016-12-09 11:20:00,38.33,38.34,38.3,38.34,457200.0,38.33,38.34,38.3,38.34,457200.0
2016-12-09 11:30:00,38.34,38.35,38.31,38.33,461240.0,38.34,38.35,38.31,38.33,461240.0
2016-12-09 11:40:00,38.33,38.35,38.31,38.33,757740.0,38.33,38.35,38.31,38.33,757740.0
2016-12-09 11:50:00,38.33,38.34,38.31,38.32,360720.0,38.33,38.34,38.31,38.32,360720.0
2016-12-09 12:00:00,38.33,38.37,38.32,38.36,880360.0,38.33,38.37,38.32,38.36,880360.0
2016-12-09 12:10:00,38.36,38.44,38.35,38.39,1453140.0,38.36,38.44,38.35,38.39,1453140.0
2016-12-09 12:20:00,38.42,38.42,38.33,38.37,286520.0,38.42,38.42,38.33,38.37,286520.0
2016-12-09 12:30:00,38.37,38.44,38.37,38.42,572640.0,38.37,38.44,38.37,38.42,572640.0
2016-12-09 12:40:00,38.43,38.44,38.37,38.4,577160.0,38.43,38.44,38.37,38.4,577160.0
2016-12-09 12:50:00,38.4,38.41,38.35,38.37,403880.0,38.4,38.41,38.35,38.37,403880.0
2016-12-09 13:00:00,38.37,38.38,38.34,38.35,486900.0,38.37,38.38,38.34,38.35,486900.0
2016-12-09 13:10:00,38.36,38.37,38.34,38.36,381740.0,38.36,38.37,38.34,38.36,381740.0
2016-12-09 13:20:00,38.36,38.4,38.35,38.39,443900.0,38.36,38.4,38.35,38.39,443900.0
2016-12-09 13:30:00,38.39,38.41,38.37,38.38,404420.0,38.39,38.41,38.37,38.38,404420.0
2016-12-09 13:40:00,38.37,38.42,38.37,38.42,467480.0,38.37,38.42,38.37,38.42,467480.0
2016-12-09 13:50:00,38.41,38.43,38.38,38.38,938880.0,38.41,38.43,38.38,38.38,938880.0
2016-12-09 14:00:00,38.38,38.38,38.36,38.37,301540.0,38.38,38.38,38.36,38.37,301540.0
2016-12-09 14:10:00,38.37,38.39,38.36,38.36,244660.0,38.37,38.39,38.36,38.36,244660.0
2016-12-09 14:20:00,38.35,38.4,38.35,38.37,373760.0,38.35,38.4,38.35,38.37,373760.0
2016-12-09 14:30:00,38.36,38.41,38.35,38.36,431740.0,38.36,38.41,38.35,38.36,431740.0
2016-12-09 14:40:00,38.35,38.36,38.33,38.34,520180.0,38.35,38.36,38.33,38.34,520180.0
2016-12-09 14:50:00,38.34,38.37,38.33,38.34,608960.0,38.34,38.37,38.33,38.34,608960.0
2016-12-09 15:00:00,38.35,38.36,38.32,38.34,447340.0,38.35,38.36,38.32,38.34,447340.0
2016-12-09 15:10:00,38.34,38.38,38.33,38.36,555920.0,38.34,38.38,38.33,38.36,555920.0
2016-12-09 15:20:00,38.36,38.37,38.32,38.35,802680.0,38.36,38.37,38.32,38.35,802680.0
2016-12-09 15:30:00,38.35,38.37,38.32,38.32,654420.0,38.35,38.37,38.32,38.32,654420.0
2016-12-09 15:40:00,38.32,38.36,38.32,38.35,1157320.0,38.32,38.36,38.32,38.35,1157320.0
2016-12-09 15:50:00,38.35,38.45,38.35,38.43,4389620.0,38.35,38.45,38.35,38.43,4389620.0
2016-12-12 09:30:00,38.32,38.34,38.06,38.12,3442460.0,38.32,38.34,38.06,38.12,3442460.0
2016-12-12 09:40:00,38.11,38.11,37.86,37.97,3441360.0,38.11,38.11,37.86,37.97,3441360.0
2016-12-12 09:50:00,37.98,38.06,37.94,38.02,2480700.0,37.98,38.06,37.94,38.02,2480700.0
2016-12-12 10:00:00,38.01,38.06,37.98,38.03,1196480.0,38.01,38.06,37.98,38.03,1196480.0
2016-12-12 10:10:00,38.02,38.05,37.96,37.99,1155940.0,38.02,38.05,37.96,37.99,1155940.0
2016-12-12 10:20:00,38.0,38.02,37.94,37.97,1260680.0,38.0,38.02,37.94,37.97,1260680.0
2016-12-12 10:30:00,37.99,38.02,37.95,38.0,1036200.0,37.99,38.02,37.95,38.0,1036200.0
2016-12-12 10:40:00,38.0,38.01,37.96,37.98,570420.0,38.0,38.01,37.96,37.98,570420.0
2016-12-12 10:50:00,37.98,38.04,37.95,38.03,972460.0,37.98,38.04,37.95,38.03,972460.0
2016-12-12 11:00:00,38.03,38.12,38.0,38.06,1430160.0,38.03,38.12,38.0,38.06,1430160.0
2016-12-12 11:10:00,38.06,38.09,38.03,38.03,604740.0,38.06,38.09,38.03,38.03,604740.0
2016-12-12 11:20:00,38.05,38.05,38.0,38.02,821300.0,38.05,38.05,38.0,38.02,821300.0
2016-12-12 11:30:00,38.02,38.03,37.98,37.98,852700.0,38.02,38.03,37.98,37.98,852700.0
2016-12-12 11:40:00,37.98,38.01,37.97,37.99,429400.0,37.98,38.01,37.97,37.99,429400.0
2016-12-12 11:50:00,37.99,38.0,37.94,37.94,667160.0,37.99,38.0,37.94,37.94,667160.0
2016-12-12 12:00:00,37.95,37.96,37.88,37.9,2856360.0,37.95,37.96,37.88,37.9,2856360.0
2016-12-12 12:10:00,37.9,37.91,37.87,37.88,1007460.0,37.9,37.91,37.87,37.88,1007460.0
2016-12-12 12:20:00,37.88,37.93,37.87,37.91,470760.0,37.88,37.93,37.87,37.91,470760.0
2016-12-12 12:30:00,37.92,37.96,37.91,37.95,1055860.0,37.92,37.96,37.91,37.95,1055860.0
2016-12-12 12:40:00,37.95,37.99,37.94,37.97,692460.0,37.95,37.99,37.94,37.97,692460.0
2016-12-12 12:50:00,37.97,37.98,37.94,37.97,608940.0,37.97,37.98,37.94,37.97,608940.0
2016-12-12 13:00:00,37.97,37.99,37.96,37.98,544700.0,37.97,37.99,37.96,37.98,544700.0
2016-12-12 13:10:00,37.99,38.04,37.98,38.04,442860.0,37.99,38.04,37.98,38.04,442860.0
2016-12-12 13:20:00,38.04,38.05,38.01,38.02,590380.0,38.04,38.05,38.01,38.02,590380.0
2016-12-12 13:30:00,38.02,38.02,38.0,38.01,197040.0,38.02,38.02,38.0,38.01,197040.0
2016-12-12 13:40:00,38.01,38.06,38.0,38.03,499680.0,38.01,38.06,38.0,38.03,499680.0
2016-12-12 13:50:00,38.03,38.04,38.0,38.01,399220.0,38.03,38.04,38.0,38.01,399220.0
2016-12-12 14:00:00,38.01,38.04,37.96,38.0,581760.0,38.01,38.04,37.96,38.0,581760.0
2016-12-12 14:10:00,38.0,38.03,37.99,38.01,511340.0,38.0,38.03,37.99,38.01,511340.0
2016-12-12 14:20:00,38.01,38.03,37.96,37.97,1022040.0,38.01,38.03,37.96,37.97,1022040.0
2016-12-12 14:30:00,37.99,37.99,37.95,37.97,460820.0,37.99,37.99,37.95,37.97,460820.0
2016-12-12 14:40:00,37.96,38.0,37.95,37.99,650780.0,37.96,38.0,37.95,37.99,650780.0
2016-12-12 14:50:00,37.98,38.0,37.96,37.97,510280.0,37.98,38.0,37.96,37.97,510280.0
2016-12-12 15:00:00,37.97,37.99,37.95,37.99,909320.0,37.97,37.99,37.95,37.99,909320.0
2016-12-12 15:10:00,37.99,38.0,37.96,37.97,329620.0,37.99,38.0,37.96,37.97,329620.0
2016-12-12 15:20:00,37.98,37.99,37.96,37.97,667540.0,37.98,37.99,37.96,37.97,667540.0
2016-12-12 15:30:00,37.97,38.0,37.97,37.99,858180.0,37.97,38.0,37.97,37.99,858180.0
2016-12-12 15:40:00,37.99,38.02,37.98,38.01,1159660.0,37.99,38.02,37.98,38.01,1159660.0
2016-12-12 15:50:00,38.02,38.04,37.99,37.99,3513720.0,38.02,38.04,37.99,37.99,3513720.0
2016-12-13 09:30:00,38.24,38.62,38.1,38.58,7763020.0,38.24,38.62,38.1,38.58,7763020.0
2016-12-13 09:40:00,38.58,38.84,38.58,38.76,6242480.0,38.58,38.84,38.58,38.76,6242480.0
2016-12-13 09:50:00,38.75,38.93,38.75,38.81,4545760.0,38.75,38.93,38.75,38.81,4545760.0
2016-12-13 10:00:00,38.81,38.83,38.74,38.82,3401940.0,38.81,38.83,38.74,38.82,3401940.0
2016-12-13 10:10:00,38.83,38.94,38.8,38.91,3748100.0,38.83,38.94,38.8,38.91,3748100.0
2016-12-13 10:20:00,38.9,39.02,38.88,38.97,4640640.0,38.9,39.02,38.88,38.97,4640640.0
2016-12-13 10:30:00,38.97,39.04,38.87,38.91,3813980.0,38.97,39.04,38.87,38.91,3813980.0
2016-12-13 10:40:00,38.9,38.97,38.87,38.91,2144140.0,38.9,38.97,38.87,38.91,2144140.0
2016-12-13 10:50:00,38.91,39.01,38.88,38.97,1776260.0,38.91,39.01,38.88,38.97,1776260.0
2016-12-13 11:00:00,38.98,39.0,38.93,38.94,1308920.0,38.98,39.0,38.93,38.94,1308920.0
2016-12-13 11:10:00,38.94,38.98,38.89,38.91,1672840.0,38.94,38.98,38.89,38.91,1672840.0
2016-12-13 11:20:00,38.91,39.02,38.89,38.99,1720600.0,38.91,39.02,38.89,38.99,1720600.0
2016-12-13 11:30:00,39.0,39.03,38.99,39.01,1872320.0,39.0,39.03,38.99,39.01,1872320.0
2016-12-13 11:40:00,39.01,39.06,39.0,39.05,1502420.0,39.01,39.06,39.0,39.05,1502420.0
2016-12-13 11:50:00,39.05,39.11,39.03,39.08,1169700.0,39.05,39.11,39.03,39.08,1169700.0
2016-12-13 12:00:00,39.07,39.12,39.04,39.04,1568080.0,39.07,39.12,39.04,39.04,1568080.0
2016-12-13 12:10:00,39.04,39.08,39.0,39.05,1257880.0,39.04,39.08,39.0,39.05,1257880.0
2016-12-13 12:20:00,39.06,39.07,39.02,39.05,1008560.0,39.06,39.07,39.02,39.05,1008560.0
2016-12-13 12:30:00,39.05,39.06,38.99,39.0,939860.0,39.05,39.06,38.99,39.0,939860.0
2016-12-13 12:40:00,38.99,39.01,38.97,38.98,1184500.0,38.99,39.01,38.97,38.98,1184500.0
2016-12-13 12:50:00,38.98,38.99,38.94,38.94,646920.0,38.98,38.99,38.94,38.94,646920.0
2016-12-13 13:00:00,38.94,38.99,38.93,38.97,1097260.0,38.94,38.99,38.93,38.97,1097260.0
2016-12-13 13:10:00,38.96,39.0,38.94,38.99,1070420.0,38.96,39.0,38.94,38.99,1070420.0
2016-12-13 13:20:00,38.99,39.05,38.98,39.03,1325660.0,38.99,39.05,38.98,39.03,1325660.0
2016-12-13 13:30:00,39.03,39.03,38.98,38.98,1163580.0,39.03,39.03,38.98,38.98,1163580.0
2016-12-13 13:40:00,38.99,39.0,38.96,38.99,680600.0,38.99,39.0,38.96,38.99,680600.0
2016-12-13 13:50:00,38.99,39.03,38.97,39.03,794800.0,38.99,39.03,38.97,39.03,794800.0
2016-12-13 14:00:00,39.03,39.04,38.96,38.97,965320.0,39.03,39.04,38.96,38.97,965320.0
2016-12-13 14:10:00,38.97,38.98,38.93,38.95,763980.0,38.97,38.98,38.93,38.95,763980.0
2016-12-13 14:20:00,38.96,38.96,38.9,38.91,1225400.0,38.96,38.96,38.9,38.91,1225400.0
2016-12-13 14:30:00,38.92,38.94,38.91,38.93,981040.0,38.92,38.94,38.91,38.93,981040.0
2016-12-13 14:40:00,38.92,38.94,38.91,38.93,1053640.0,38.92,38.94,38.91,38.93,1053640.0
2016-12-13 14:50:00,38.93,38.95,38.91,38.92,1188300.0,38.93,38.95,38.91,38.92,1188300.0
2016-12-13 15:00:00,38.92,38.93,38.89,38.91,870000.0,38.92,38.93,38.89,38.91,870000.0
2016-12-13 15:10:00,38.9,38.91,38.88,38.89,947820.0,38.9,38.91,38.88,38.89,947820.0
2016-12-13 15:20:00,38.89,38.93,38.89,38.91,927160.0,38.89,38.93,38.89,38.91,927160.0
2016-12-13 15:30:00,38.91,38.95,38.9,38.9,1742340.0,38.91,38.95,38.9,38.9,1742340.0
2016-12-13 15:40:00,38.9,38.93,38.84,38.84,2005200.0,38.9,38.93,38.84,38.84,2005200.0
2016-12-13 15:50:00,38.83,38.84,38.7,38.72,5848440.0,38.83,38.84,38.7,38.72,5848440.0
2016-12-14 09:30:00,38.91,39.04,38.82,38.85,7181180.0,38.91,39.04,38.82,38.85,7181180.0
2016-12-14 09:40:00,38.84,38.89,38.73,38.78,3032100.0,38.84,38.89,38.73,38.78,3032100.0
2016-12-14 09:50:00,38.79,38.94,38.76,38.88,1975500.0,38.79,38.94,38.76,38.88,1975500.0
2016-12-14 10:00:00,38.88,38.89,38.76,38.8,965160.0,38.88,38.89,38.76,38.8,965160.0
2016-12-14 10:10:00,38.79,38.89,38.76,38.8,2015380.0,38.79,38.89,38.76,38.8,2015380.0
2016-12-14 10:20:00,38.8,38.95,38.79,38.88,1594340.0,38.8,38.95,38.79,38.88,1594340.0
2016-12-14 10:30:00,38.88,38.92,38.84,38.9,974520.0,38.88,38.92,38.84,38.9,974520.0
2016-12-14 10:40:00,38.91,38.97,38.88,38.9,3762700.0,38.91,38.97,38.88,38.9,3762700.0
2016-12-14 10:50:00,38.9,38.9,38.82,38.84,2091880.0,38.9,38.9,38.82,38.84,2091880.0
2016-12-14 11:00:00,38.83,38.85,38.63,38.7,1946680.0,38.83,38.85,38.63,38.7,1946680.0
2016-12-14 11:10:00,38.69,38.7,38.62,38.67,1282220.0,38.69,38.7,38.62,38.67,1282220.0
2016-12-14 11:20:00,38.66,38.69,38.52,38.54,2445380.0,38.66,38.69,38.52,38.54,2445380.0
2016-12-14 11:30:00,38.55,38.63,38.5,38.61,1786420.0,38.55,38.63,38.5,38.61,1786420.0
2016-12-14 11:40:00,38.61,38.74,38.59,38.69,2021380.0,38.61,38.74,38.59,38.69,2021380.0
2016-12-14 11:50:00,38.69,38.69,38.63,38.64,672960.0,38.69,38.69,38.63,38.64,672960.0
2016-12-14 12:00:00,38.64,38.74,38.64,38.68,1389220.0,38.64,38.74,38.64,38.68,1389220.0
2016-12-14 12:10:00,38.69,38.72,38.68,38.69,572960.0,38.69,38.72,38.68,38.69,572960.0
2016-12-14 12:20:00,38.69,38.71,38.66,38.7,466340.0,38.69,38.71,38.66,38.7,466340.0
2016-12-14 12:30:00,38.71,38.72,38.65,38.69,473040.0,38.71,38.72,38.65,38.69,473040.0
2016-12-14 12:40:00,38.68,38.7,38.66,38.69,366520.0,38.68,38.7,38.66,38.69,366520.0
2016-12-14 12:50:00,38.69,38.72,38.68,38.72,557340.0,38.69,38.72,38.68,38.72,557340.0
2016-12-14 13:00:00,38.71,38.72,38.63,38.65,913340.0,38.71,38.72,38.63,38.65,913340.0
2016-12-14 13:10:00,38.64,38.65,38.54,38.57,1139100.0,38.64,38.65,38.54,38.57,1139100.0
2016-12-14 13:20:00,38.57,38.6,38.56,38.59,745640.0,38.57,38.6,38.56,38.59,745640.0
2016-12-14 13:30:00,38.59,38.62,38.59,38.6,377620.0,38.59,38.62,38.59,38.6,377620.0
2016-12-14 13:40:00,38.6,38.61,38.56,38.56,564340.0,38.6,38.61,38.56,38.56,564340.0
2016-12-14 13:50:00,38.56,38.61,38.52,38.6,1102740.0,38.56,38.61,38.52,38.6,1102740.0
2016-12-14 14:00:00,38.62,38.63,38.43,38.48,3121600.0,38.62,38.63,38.43,38.48,3121600.0
2016-12-14 14:10:00,38.46,38.52,38.14,38.44,4965860.0,38.46,38.52,38.14,38.44,4965860.0
2016-12-14 14:20:00,38.44,38.47,38.22,38.29,3067360.0,38.44,38.47,38.22,38.29,3067360.0
2016-12-14 14:30:00,38.26,38.5,38.25,38.48,2758060.0,38.26,38.5,38.25,38.48,2758060.0
2016-12-14 14:40:00,38.5,38.71,38.48,38.69,5404960.0,38.5,38.71,38.48,38.69,5404960.0
2016-12-14 14:50:00,38.69,38.72,38.58,38.58,2129640.0,38.69,38.72,38.58,38.58,2129640.0
2016-12-14 15:00:00,38.58,38.65,38.48,38.48,2044280.0,38.58,38.65,38.48,38.48,2044280.0
2016-12-14 15:10:00,38.46,38.47,38.33,38.42,2565620.0,38.46,38.47,38.33,38.42,2565620.0
2016-12-14 15:20:00,38.43,38.55,38.41,38.54,1854300.0,38.43,38.55,38.41,38.54,1854300.0
2016-12-14 15:30:00,38.54,38.73,38.53,38.66,2746820.0,38.54,38.73,38.53,38.66,2746820.0
2016-12-14 15:40:00,38.68,38.69,38.5,38.52,2314460.0,38.68,38.69,38.5,38.52,2314460.0
2016-12-14 15:50:00,38.51,38.51,38.38,38.44,4280960.0,38.51,38.51,38.38,38.44,4280960.0
2016-12-15 09:30:00,38.34,38.43,38.26,38.3,4056020.0,38.34,38.43,38.26,38.3,4056020.0
2016-12-15 09:40:00,38.29,38.31,38.2,38.27,2544460.0,38.29,38.31,38.2,38.27,2544460.0
2016-12-15 09:50:00,38.28,38.29,38.13,38.2,3673940.0,38.28,38.29,38.13,38.2,3673940.0
2016-12-15 10:00:00,38.21,38.34,38.08,38.33,3844500.0,38.21,38.34,38.08,38.33,3844500.0
2016-12-15 10:10:00,38.32,38.4,38.19,38.22,2335760.0,38.32,38.4,38.19,38.22,2335760.0
2016-12-15 10:20:00,38.23,38.28,38.15,38.24,1064040.0,38.23,38.28,38.15,38.24,1064040.0
2016-12-15 10:30:00,38.26,38.3,38.19,38.3,1865880.0,38.26,38.3,38.19,38.3,1865880.0
2016-12-15 10:40:00,38.3,38.33,38.21,38.24,1231000.0,38.3,38.33,38.21,38.24,1231000.0
2016-12-15 10:50:00,38.24,38.31,38.21,38.24,693900.0,38.24,38.31,38.21,38.24,693900.0
2016-12-15 11:00:00,38.24,38.38,38.24,38.38,1355740.0,38.24,38.38,38.24,38.38,1355740.0
2016-12-15 11:10:00,38.38,38.46,38.36,38.42,1995760.0,38.38,38.46,38.36,38.42,1995760.0
2016-12-15 11:20:00,38.43,38.45,38.36,38.38,1671640.0,38.43,38.45,38.36,38.38,1671640.0
2016-12-15 11:30:00,38.38,38.4,38.32,38.35,681920.0,38.38,38.4,38.32,38.35,681920.0
2016-12-15 11:40:00,38.36,38.38,38.27,38.31,1011200.0,38.36,38.38,38.27,38.31,1011200.0
2016-12-15 11:50:00,38.31,38.31,38.23,38.27,675180.0,38.31,38.31,38.23,38.27,675180.0
2016-12-15 12:00:00,38.27,38.29,38.24,38.25,801820.0,38.27,38.29,38.24,38.25,801820.0
2016-12-15 12:10:00,38.24,38.33,38.23,38.31,865160.0,38.24,38.33,38.23,38.31,865160.0
2016-12-15 12:20:00,38.32,38.34,38.26,38.27,584780.0,38.32,38.34,38.26,38.27,584780.0
2016-12-15 12:30:00,38.26,38.3,38.26,38.26,413500.0,38.26,38.3,38.26,38.26,413500.0
2016-12-15 12:40:00,38.27,38.28,38.21,38.22,1175480.0,38.27,38.28,38.21,38.22,1175480.0
2016-12-15 12:50:00,38.24,38.3,38.22,38.3,527460.0,38.24,38.3,38.22,38.3,527460.0
2016-12-15 13:00:00,38.29,38.31,38.27,38.29,419440.0,38.29,38.31,38.27,38.29,419440.0
2016-12-15 13:10:00,38.29,38.33,38.28,38.33,362960.0,38.29,38.33,38.28,38.33,362960.0
2016-12-15 13:20:00,38.34,38.34,38.26,38.26,801320.0,38.34,38.34,38.26,38.26,801320.0
2016-12-15 13:30:00,38.26,38.28,38.23,38.25,496320.0,38.26,38.28,38.23,38.25,496320.0
2016-12-15 13:40:00,38.24,38.25,38.14,38.17,1026540.0,38.24,38.25,38.14,38.17,1026540.0
2016-12-15 13:50:00,38.16,38.18,38.06,38.12,1508720.0,38.16,38.18,38.06,38.12,1508720.0
2016-12-15 14:00:00,38.11,38.15,38.08,38.13,1122200.0,38.11,38.15,38.08,38.13,1122200.0
2016-12-15 14:10:00,38.12,38.17,38.11,38.16,701320.0,38.12,38.17,38.11,38.16,701320.0
2016-12-15 14:20:00,38.16,38.17,38.11,38.16,1095240.0,38.16,38.17,38.11,38.16,1095240.0
2016-12-15 14:30:00,38.16,38.17,38.11,38.12,1083780.0,38.16,38.17,38.11,38.12,1083780.0
2016-12-15 14:40:00,38.13,38.13,38.08,38.11,1474540.0,38.13,38.13,38.08,38.11,1474540.0
2016-12-15 14:50:00,38.11,38.15,38.09,38.1,881660.0,38.11,38.15,38.09,38.1,881660.0
2016-12-15 15:00:00,38.11,38.13,38.1,38.13,1063300.0,38.11,38.13,38.1,38.13,1063300.0
2016-12-15 15:10:00,38.13,38.14,38.09,38.1,1373360.0,38.13,38.14,38.09,38.1,1373360.0
2016-12-15 15:20:00,38.11,38.15,38.1,38.11,807020.0,38.11,38.15,38.1,38.11,807020.0
2016-12-15 15:30:00,38.11,38.17,38.11,38.15,1111560.0,38.11,38.17,38.11,38.15,1111560.0
2016-12-15 15:40:00,38.15,38.16,38.08,38.09,1670180.0,38.15,38.16,38.08,38.09,1670180.0
2016-12-15 15:50:00,38.09,38.12,38.02,38.03,4901740.0,38.09,38.12,38.02,38.03,4901740.0
2016-12-16 09:30:00,38.2,38.26,38.05,38.11,15972620.0,38.2,38.26,38.05,38.11,15972620.0
2016-12-16 09:40:00,38.11,38.15,38.04,38.07,1636080.0,38.11,38.15,38.04,38.07,1636080.0
2016-12-16 09:50:00,38.07,38.13,38.05,38.11,1199300.0,38.07,38.13,38.05,38.11,1199300.0
2016-12-16 10:00:00,38.11,38.12,38.0,38.02,1592060.0,38.11,38.12,38.0,38.02,1592060.0
2016-12-16 10:10:00,38.02,38.09,37.95,37.97,1535160.0,38.02,38.09,37.95,37.97,1535160.0
2016-12-16 10:20:00,37.98,37.99,37.91,37.94,2418240.0,37.98,37.99,37.91,37.94,2418240.0
2016-12-16 10:30:00,37.94,37.95,37.85,37.92,1870180.0,37.94,37.95,37.85,37.92,1870180.0
2016-12-16 10:40:00,37.92,37.95,37.88,37.89,1628820.0,37.92,37.95,37.88,37.89,1628820.0
2016-12-16 10:50:00,37.88,37.9,37.85,37.86,1951000.0,37.88,37.9,37.85,37.86,1951000.0
2016-12-16 11:00:00,37.86,37.88,37.78,37.79,1655980.0,37.86,37.88,37.78,37.79,1655980.0
2016-12-16 11:10:00,37.79,37.84,37.79,37.8,1254860.0,37.79,37.84,37.79,37.8,1254860.0
2016-12-16 11:20:00,37.8,37.8,37.7,37.71,2235880.0,37.8,37.8,37.7,37.71,2235880.0
2016-12-16 11:30:00,37.71,37.82,37.7,37.81,1273500.0,37.71,37.82,37.7,37.81,1273500.0
2016-12-16 11:40:00,37.82,37.86,37.8,37.83,1084320.0,37.82,37.86,37.8,37.83,1084320.0
2016-12-16 11:50:00,37.83,37.88,37.82,37.87,965680.0,37.83,37.88,37.82,37.87,965680.0
2016-12-16 12:00:00,37.88,37.88,37.78,37.81,981920.0,37.88,37.88,37.78,37.81,981920.0
2016-12-16 12:10:00,37.82,37.82,37.75,37.77,643280.0,37.82,37.82,37.75,37.77,643280.0
2016-12-16 12:20:00,37.78,37.82,37.77,37.81,419420.0,37.78,37.82,37.77,37.81,419420.0
2016-12-16 12:30:00,37.8,37.85,37.8,37.83,852360.0,37.8,37.85,37.8,37.83,852360.0
2016-12-16 12:40:00,37.83,37.85,37.79,37.85,383080.0,37.83,37.85,37.79,37.85,383080.0
2016-12-16 12:50:00,37.85,37.85,37.8,37.85,716180.0,37.85,37.85,37.8,37.85,716180.0
2016-12-16 13:00:00,37.85,37.86,37.81,37.86,569000.0,37.85,37.86,37.81,37.86,569000.0
2016-12-16 13:10:00,37.86,37.88,37.84,37.88,1855340.0,37.86,37.88,37.84,37.88,1855340.0
2016-12-16 13:20:00,37.88,37.9,37.84,37.86,1305740.0,37.88,37.9,37.84,37.86,1305740.0
2016-12-16 13:30:00,37.86,37.93,37.85,37.92,841240.0,37.86,37.93,37.85,37.92,841240.0
2016-12-16 13:40:00,37.92,37.93,37.91,37.93,1033040.0,37.92,37.93,37.91,37.93,1033040.0
2016-12-16 13:50:00,37.92,37.93,37.91,37.91,857420.0,37.92,37.93,37.91,37.91,857420.0
2016-12-16 14:00:00,37.9,37.95,37.9,37.95,1304580.0,37.9,37.95,37.9,37.95,1304580.0
2016-12-16 14:10:00,37.94,37.95,37.84,37.86,1265940.0,37.94,37.95,37.84,37.86,1265940.0
2016-12-16 14:20:00,37.86,37.88,37.84,37.86,1049520.0,37.86,37.88,37.84,37.86,1049520.0
2016-12-16 14:30:00,37.86,37.89,37.85,37.87,794640.0,37.86,37.89,37.85,37.87,794640.0
2016-12-16 14:40:00,37.87,37.89,37.86,37.88,333560.0,37.87,37.89,37.86,37.88,333560.0
2016-12-16 14:50:00,37.87,37.9,37.87,37.89,727260.0,37.87,37.9,37.87,37.89,727260.0
2016-12-16 15:00:00,37.9,37.9,37.82,37.83,622160.0,37.9,37.9,37.82,37.83,622160.0
2016-12-16 15:10:00,37.83,37.85,37.82,37.84,485000.0,37.83,37.85,37.82,37.84,485000.0
2016-12-16 15:20:00,37.84,37.85,37.82,37.84,777740.0,37.84,37.85,37.82,37.84,777740.0
2016-12-16 15:30:00,37.84,37.88,37.84,37.86,735760.0,37.84,37.88,37.84,37.86,735760.0
2016-12-16 15:40:00,37.86,37.88,37.82,37.87,1321480.0,37.86,37.88,37.82,37.87,1321480.0
2016-12-16 15:50:00,37.88,37.91,37.81,37.89,5658780.0,37.88,37.91,37.81,37.89,5658780.0
2016-12-19 09:30:00,37.94,38.01,37.81,37.95,2753680.0,37.94,38.01,37.81,37.95,2753680.0
2016-12-19 09:40:00,37.95,38.17,37.91,38.17,2451720.0,37.95,38.17,37.91,38.17,2451720.0
2016-12-19 09:50:00,38.17,38.25,38.11,38.18,3083740.0,38.17,38.25,38.11,38.18,3083740.0
2016-12-19 10:00:00,38.2,38.26,38.18,38.21,2673260.0,38.2,38.26,38.18,38.21,2673260.0
2016-12-19 10:10:00,38.21,38.23,38.18,38.21,1137100.0,38.21,38.23,38.18,38.21,1137100.0
2016-12-19 10:20:00,38.21,38.27,38.2,38.24,1204660.0,38.21,38.27,38.2,38.24,1204660.0
2016-12-19 10:30:00,38.24,38.41,38.23,38.39,2813620.0,38.24,38.41,38.23,38.39,2813620.0
2016-12-19 10:40:00,38.39,38.49,38.39,38.46,2655060.0,38.39,38.49,38.39,38.46,2655060.0
2016-12-19 10:50:00,38.47,38.48,38.36,38.39,1560540.0,38.47,38.48,38.36,38.39,1560540.0
2016-12-19 11:00:00,38.39,38.52,38.39,38.49,2093000.0,38.39,38.52,38.39,38.49,2093000.0
2016-12-19 11:10:00,38.5,38.51,38.38,38.39,1125920.0,38.5,38.51,38.38,38.39,1125920.0
2016-12-19 11:20:00,38.39,38.42,38.34,38.35,1060960.0,38.39,38.42,38.34,38.35,1060960.0
2016-12-19 11:30:00,38.35,38.44,38.35,38.37,1575740.0,38.35,38.44,38.35,38.37,1575740.0
2016-12-19 11:40:00,38.37,38.39,38.34,38.38,481580.0,38.37,38.39,38.34,38.38,481580.0
2016-12-19 11:50:00,38.38,38.43,38.36,38.36,942480.0,38.38,38.43,38.36,38.36,942480.0
2016-12-19 12:00:00,38.37,38.39,38.34,38.39,952020.0,38.37,38.39,38.34,38.39,952020.0
2016-12-19 12:10:00,38.39,38.44,38.36,38.44,670900.0,38.39,38.44,38.36,38.44,670900.0
2016-12-19 12:20:00,38.45,38.46,38.4,38.45,932580.0,38.45,38.46,38.4,38.45,932580.0
2016-12-19 12:30:00,38.45,38.46,38.42,38.43,652340.0,38.45,38.46,38.42,38.43,652340.0
2016-12-19 12:40:00,38.44,38.47,38.41,38.42,624920.0,38.44,38.47,38.41,38.42,624920.0
2016-12-19 12:50:00,38.42,38.43,38.41,38.42,570960.0,38.42,38.43,38.41,38.42,570960.0
2016-12-19 13:00:00,38.43,38.43,38.39,38.42,460840.0,38.43,38.43,38.39,38.42,460840.0
2016-12-19 13:10:00,38.41,38.42,38.38,38.41,306680.0,38.41,38.42,38.38,38.41,306680.0
2016-12-19 13:20:00,38.4,38.42,38.39,38.41,375920.0,38.4,38.42,38.39,38.41,375920.0
2016-12-19 13:30:00,38.41,38.43,38.32,38.37,724100.0,38.41,38.43,38.32,38.37,724100.0
2016-12-19 13:40:00,38.36,38.4,38.35,38.38,969340.0,38.36,38.4,38.35,38.38,969340.0
2016-12-19 13:50:00,38.38,38.39,38.36,38.36,242480.0,38.38,38.39,38.36,38.36,242480.0
2016-12-19 14:00:00,38.36,38.42,38.35,38.41,671700.0,38.36,38.42,38.35,38.41,671700.0
2016-12-19 14:10:00,38.41,38.42,38.36,38.38,433880.0,38.41,38.42,38.36,38.38,433880.0
2016-12-19 14:20:00,38.37,38.37,38.33,38.34,480540.0,38.37,38.37,38.33,38.34,480540.0
2016-12-19 14:30:00,38.34,38.34,38.29,38.3,758060.0,38.34,38.34,38.29,38.3,758060.0
2016-12-19 14:40:00,38.3,38.33,38.29,38.32,581100.0,38.3,38.33,38.29,38.32,581100.0
2016-12-19 14:50:00,38.33,38.34,38.29,38.3,368600.0,38.33,38.34,38.29,38.3,368600.0
2016-12-19 15:00:00,38.3,38.32,38.29,38.3,507380.0,38.3,38.32,38.29,38.3,507380.0
2016-12-19 15:10:00,38.3,38.32,38.28,38.29,896920.0,38.3,38.32,38.28,38.29,896920.0
2016-12-19 15:20:00,38.3,38.32,38.28,38.31,804400.0,38.3,38.32,38.28,38.31,804400.0
2016-12-19 15:30:00,38.31,38.34,38.29,38.31,1005260.0,38.31,38.34,38.29,38.31,1005260.0
2016-12-19 15:40:00,38.3,38.32,38.22,38.22,1480680.0,38.3,38.32,38.22,38.22,1480680.0
2016-12-19 15:50:00,38.22,38.31,38.22,38.3,2757440.0,38.22,38.31,38.22,38.3,2757440.0
2016-12-20 09:30:00,38.43,38.68,38.39,38.63,4408620.0,38.43,38.68,38.39,38.63,4408620.0
2016-12-20 09:40:00,38.64,38.71,38.62,38.71,2746200.0,38.64,38.71,38.62,38.71,2746200.0
2016-12-20 09:50:00,38.71,38.72,38.54,38.59,1975220.0,38.71,38.72,38.54,38.59,1975220.0
2016-12-20 10:00:00,38.59,38.64,38.51,38.56,1559500.0,38.59,38.64,38.51,38.56,1559500.0
2016-12-20 10:10:00,38.56,38.6,38.52,38.52,861280.0,38.56,38.6,38.52,38.52,861280.0
2016-12-20 10:20:00,38.52,38.55,38.47,38.51,817880.0,38.52,38.55,38.47,38.51,817880.0
2016-12-20 10:30:00,38.51,38.59,38.51,38.59,985700.0,38.51,38.59,38.51,38.59,985700.0
2016-12-20 10:40:00,38.58,38.63,38.58,38.59,993960.0,38.58,38.63,38.58,38.59,993960.0
2016-12-20 10:50:00,38.59,38.63,38.58,38.59,523500.0,38.59,38.63,38.58,38.59,523500.0
2016-12-20 11:00:00,38.59,38.62,38.56,38.62,653400.0,38.59,38.62,38.56,38.62,653400.0
2016-12-20 11:10:00,38.61,38.61,38.54,38.58,574000.0,38.61,38.61,38.54,38.58,574000.0
2016-12-20 11:20:00,38.58,38.61,38.55,38.6,642060.0,38.58,38.61,38.55,38.6,642060.0
2016-12-20 11:30:00,38.6,38.61,38.54,38.57,895340.0,38.6,38.61,38.54,38.57,895340.0
2016-12-20 11:40:00,38.56,38.57,38.54,38.55,552840.0,38.56,38.57,38.54,38.55,552840.0
2016-12-20 11:50:00,38.56,38.6,38.55,38.59,592120.0,38.56,38.6,38.55,38.59,592120.0
2016-12-20 12:00:00,38.6,38.6,38.58,38.59,412960.0,38.6,38.6,38.58,38.59,412960.0
2016-12-20 12:10:00,38.59,38.6,38.58,38.59,428560.0,38.59,38.6,38.58,38.59,428560.0
2016-12-20 12:20:00,38.58,38.59,38.57,38.58,348160.0,38.58,38.59,38.57,38.58,348160.0
2016-12-20 12:30:00,38.58,38.6,38.58,38.59,445260.0,38.58,38.6,38.58,38.59,445260.0
2016-12-20 12:40:00,38.59,38.67,38.59,38.66,902720.0,38.59,38.67,38.59,38.66,902720.0
2016-12-20 12:50:00,38.67,38.69,38.66,38.67,727140.0,38.67,38.69,38.66,38.67,727140.0
2016-12-20 13:00:00,38.67,38.69,38.66,38.67,902200.0,38.67,38.69,38.66,38.67,902200.0
2016-12-20 13:10:00,38.67,38.68,38.64,38.65,1241280.0,38.67,38.68,38.64,38.65,1241280.0
2016-12-20 13:20:00,38.65,38.68,38.65,38.67,940740.0,38.65,38.68,38.65,38.67,940740.0
2016-12-20 13:30:00,38.68,38.69,38.65,38.66,722640.0,38.68,38.69,38.65,38.66,722640.0
2016-12-20 13:40:00,38.66,38.66,38.63,38.65,507080.0,38.66,38.66,38.63,38.65,507080.0
2016-12-20 13:50:00,38.65,38.66,38.64,38.65,423940.0,38.65,38.66,38.64,38.65,423940.0
2016-12-20 14:00:00,38.66,38.66,38.63,38.63,457360.0,38.66,38.66,38.63,38.63,457360.0
2016-12-20 14:10:00,38.64,38.64,38.62,38.62,591660.0,38.64,38.64,38.62,38.62,591660.0
2016-12-20 14:20:00,38.62,38.64,38.62,38.62,417280.0,38.62,38.64,38.62,38.62,417280.0
2016-12-20 14:30:00,38.62,38.63,38.59,38.6,516040.0,38.62,38.63,38.59,38.6,516040.0
2016-12-20 14:40:00,38.6,38.63,38.59,38.6,844820.0,38.6,38.63,38.59,38.6,844820.0
2016-12-20 14:50:00,38.59,38.64,38.59,38.61,478960.0,38.59,38.64,38.59,38.61,478960.0
2016-12-20 15:00:00,38.61,38.64,38.61,38.63,402120.0,38.61,38.64,38.61,38.63,402120.0
2016-12-20 15:10:00,38.63,38.65,38.61,38.65,867900.0,38.63,38.65,38.61,38.65,867900.0
2016-12-20 15:20:00,38.65,38.67,38.61,38.66,878760.0,38.65,38.67,38.61,38.66,878760.0
2016-12-20 15:30:00,38.66,38.67,38.57,38.58,1444840.0,38.66,38.67,38.57,38.58,1444840.0
2016-12-20 15:40:00,38.58,38.6,38.56,38.56,1044700.0,38.58,38.6,38.56,38.56,1044700.0
2016-12-20 15:50:00,38.56,38.57,38.53,38.56,3141480.0,38.56,38.57,38.53,38.56,3141480.0
2016-12-21 09:30:00,38.5,38.52,38.31,38.36,3333060.0,38.5,38.52,38.31,38.36,3333060.0
2016-12-21 09:40:00,38.36,38.42,38.33,38.38,1494800.0,38.36,38.42,38.33,38.38,1494800.0
2016-12-21 09:50:00,38.38,38.43,38.36,38.42,1167660.0,38.38,38.43,38.36,38.42,1167660.0
2016-12-21 10:00:00,38.4,38.42,38.29,38.36,1648740.0,38.4,38.42,38.29,38.36,1648740.0
2016-12-21 10:10:00,38.37,38.38,38.32,38.36,549220.0,38.37,38.38,38.32,38.36,549220.0
2016-12-21 10:20:00,38.36,38.43,38.34,38.4,995380.0,38.36,38.43,38.34,38.4,995380.0
2016-12-21 10:30:00,38.4,38.44,38.37,38.4,1451920.0,38.4,38.44,38.37,38.4,1451920.0
2016-12-21 10:40:00,38.39,38.44,38.39,38.42,609720.0,38.39,38.44,38.39,38.42,609720.0
2016-12-21 10:50:00,38.42,38.42,38.33,38.33,1068440.0,38.42,38.42,38.33,38.33,1068440.0
2016-12-21 11:00:00,38.34,38.36,38.34,38.35,500440.0,38.34,38.36,38.34,38.35,500440.0
2016-12-21 11:10:00,38.34,38.36,38.3,38.32,652960.0,38.34,38.36,38.3,38.32,652960.0
2016-12-21 11:20:00,38.32,38.34,38.29,38.29,1096980.0,38.32,38.34,38.29,38.29,1096980.0
2016-12-21 11:30:00,38.29,38.33,38.29,38.32,393980.0,38.29,38.33,38.29,38.32,393980.0
2016-12-21 11:40:00,38.32,38.35,38.3,38.35,551500.0,38.32,38.35,38.3,38.35,551500.0
2016-12-21 11:50:00,38.35,38.36,38.32,38.35,314200.0,38.35,38.36,38.32,38.35,314200.0
2016-12-21 12:00:00,38.35,38.36,38.34,38.35,369900.0,38.35,38.36,38.34,38.35,369900.0
2016-12-21 12:10:00,38.35,38.36,38.34,38.35,253800.0,38.35,38.36,38.34,38.35,253800.0
2016-12-21 12:20:00,38.35,38.37,38.32,38.37,633500.0,38.35,38.37,38.32,38.37,633500.0
2016-12-21 12:30:00,38.37,38.39,38.36,38.38,769560.0,38.37,38.39,38.36,38.38,769560.0
2016-12-21 12:40:00,38.38,38.42,38.37,38.39,681740.0,38.38,38.42,38.37,38.39,681740.0
2016-12-21 12:50:00,38.4,38.41,38.38,38.39,188500.0,38.4,38.41,38.38,38.39,188500.0
2016-12-21 13:00:00,38.38,38.4,38.36,38.37,434860.0,38.38,38.4,38.36,38.37,434860.0
2016-12-21 13:10:00,38.37,38.39,38.35,38.35,328180.0,38.37,38.39,38.35,38.35,328180.0
2016-12-21 13:20:00,38.37,38.38,38.36,38.36,316460.0,38.37,38.38,38.36,38.36,316460.0
2016-12-21 13:30:00,38.36,38.39,38.36,38.39,208140.0,38.36,38.39,38.36,38.39,208140.0
2016-12-21 13:40:00,38.38,38.45,38.37,38.43,946880.0,38.38,38.45,38.37,38.43,946880.0
2016-12-21 13:50:00,38.43,38.44,38.4,38.4,243000.0,38.43,38.44,38.4,38.4,243000.0
2016-12-21 14:00:00,38.41,38.47,38.41,38.47,637000.0,38.41,38.47,38.41,38.47,637000.0
2016-12-21 14:10:00,38.47,38.49,38.44,38.48,409680.0,38.47,38.49,38.44,38.48,409680.0
2016-12-21 14:20:00,38.47,38.51,38.45,38.51,693480.0,38.47,38.51,38.45,38.51,693480.0
2016-12-21 14:30:00,38.5,38.52,38.48,38.5,405840.0,38.5,38.52,38.48,38.5,405840.0
2016-12-21 14:40:00,38.5,38.53,38.48,38.49,572680.0,38.5,38.53,38.48,38.49,572680.0
2016-12-21 14:50:00,38.49,38.54,38.49,38.52,663900.0,38.49,38.54,38.49,38.52,663900.0
2016-12-21 15:00:00,38.52,38.55,38.52,38.53,580660.0,38.52,38.55,38.52,38.53,580660.0
2016-12-21 15:10:00,38.53,38.54,38.52,38.54,425860.0,38.53,38.54,38.52,38.54,425860.0
2016-12-21 15:20:00,38.54,38.56,38.53,38.55,564060.0,38.54,38.56,38.53,38.55,564060.0
2016-12-21 15:30:00,38.54,38.55,38.49,38.51,963540.0,38.54,38.55,38.49,38.51,963540.0
2016-12-21 15:40:00,38.51,38.52,38.49,38.52,615260.0,38.51,38.52,38.49,38.52,615260.0
2016-12-21 15:50:00,38.52,38.54,38.5,38.53,1917440.0,38.52,38.54,38.5,38.53,1917440.0
2016-12-22 09:30:00,38.41,38.47,38.31,38.39,2989060.0,38.41,38.47,38.31,38.39,2989060.0
2016-12-22 09:40:00,38.38,38.53,38.32,38.51,1850760.0,38.38,38.53,38.32,38.51,1850760.0
2016-12-22 09:50:00,38.51,38.51,38.41,38.46,733540.0,38.51,38.51,38.41,38.46,733540.0
2016-12-22 10:00:00,38.45,38.56,38.45,38.47,1482660.0,38.45,38.56,38.45,38.47,1482660.0
2016-12-22 10:10:00,38.46,38.53,38.43,38.48,574460.0,38.46,38.53,38.43,38.48,574460.0
2016-12-22 10:20:00,38.49,38.51,38.41,38.41,727340.0,38.49,38.51,38.41,38.41,727340.0
2016-12-22 10:30:00,38.42,38.46,38.37,38.37,1106220.0,38.42,38.46,38.37,38.37,1106220.0
2016-12-22 10:40:00,38.38,38.39,38.33,38.35,1318220.0,38.38,38.39,38.33,38.35,1318220.0
2016-12-22 10:50:00,38.35,38.36,38.28,38.3,991900.0,38.35,38.36,38.28,38.3,991900.0
2016-12-22 11:00:00,38.3,38.34,38.25,38.26,1123600.0,38.3,38.34,38.25,38.26,1123600.0
2016-12-22 11:10:00,38.27,38.3,38.27,38.28,967020.0,38.27,38.3,38.27,38.28,967020.0
2016-12-22 11:20:00,38.29,38.3,38.28,38.29,622340.0,38.29,38.3,38.28,38.29,622340.0
2016-12-22 11:30:00,38.29,38.34,38.28,38.31,768960.0,38.29,38.34,38.28,38.31,768960.0
2016-12-22 11:40:00,38.31,38.31,38.25,38.25,1205600.0,38.31,38.31,38.25,38.25,1205600.0
2016-12-22 11:50:00,38.26,38.27,38.21,38.27,1037860.0,38.26,38.27,38.21,38.27,1037860.0
2016-12-22 12:00:00,38.27,38.29,38.24,38.25,628740.0,38.27,38.29,38.24,38.25,628740.0
2016-12-22 12:10:00,38.25,38.25,38.23,38.23,307140.0,38.25,38.25,38.23,38.23,307140.0
2016-12-22 12:20:00,38.23,38.24,38.19,38.19,769080.0,38.23,38.24,38.19,38.19,769080.0
2016-12-22 12:30:00,38.2,38.22,38.15,38.17,1045240.0,38.2,38.22,38.15,38.17,1045240.0
2016-12-22 12:40:00,38.17,38.23,38.15,38.23,723880.0,38.17,38.23,38.15,38.23,723880.0
2016-12-22 12:50:00,38.23,38.23,38.21,38.23,501540.0,38.23,38.23,38.21,38.23,501540.0
2016-12-22 13:00:00,38.22,38.26,38.2,38.25,549560.0,38.22,38.26,38.2,38.25,549560.0
2016-12-22 13:10:00,38.25,38.26,38.23,38.25,230880.0,38.25,38.26,38.23,38.25,230880.0
2016-12-22 13:20:00,38.25,38.26,38.23,38.24,373720.0,38.25,38.26,38.23,38.24,373720.0
2016-12-22 13:30:00,38.25,38.26,38.24,38.24,559520.0,38.25,38.26,38.24,38.24,559520.0
2016-12-22 13:40:00,38.25,38.31,38.24,38.3,819080.0,38.25,38.31,38.24,38.3,819080.0
2016-12-22 13:50:00,38.31,38.31,38.26,38.27,299460.0,38.31,38.31,38.26,38.27,299460.0
2016-12-22 14:00:00,38.27,38.3,38.24,38.24,498580.0,38.27,38.3,38.24,38.24,498580.0
2016-12-22 14:10:00,38.25,38.28,38.25,38.26,297860.0,38.25,38.28,38.25,38.26,297860.0
2016-12-22 14:20:00,38.27,38.29,38.26,38.27,750320.0,38.27,38.29,38.26,38.27,750320.0
2016-12-22 14:30:00,38.27,38.29,38.24,38.24,418020.0,38.27,38.29,38.24,38.24,418020.0
2016-12-22 14:40:00,38.24,38.27,38.24,38.26,450800.0,38.24,38.27,38.24,38.26,450800.0
2016-12-22 14:50:00,38.27,38.31,38.26,38.3,672840.0,38.27,38.31,38.26,38.3,672840.0
2016-12-22 15:00:00,38.3,38.3,38.18,38.2,817720.0,38.3,38.3,38.18,38.2,817720.0
2016-12-22 15:10:00,38.2,38.2,38.17,38.18,635400.0,38.2,38.2,38.17,38.18,635400.0
2016-12-22 15:20:00,38.18,38.22,38.17,38.2,730220.0,38.18,38.22,38.17,38.2,730220.0
2016-12-22 15:30:00,38.2,38.27,38.2,38.27,742560.0,38.2,38.27,38.2,38.27,742560.0
2016-12-22 15:40:00,38.27,38.28,38.24,38.24,868380.0,38.27,38.28,38.24,38.24,868380.0
2016-12-22 15:50:00,38.25,38.32,38.25,38.31,3252480.0,38.25,38.32,38.25,38.31,3252480.0
2016-12-23 09:30:00,38.23,38.33,38.16,38.18,1888300.0,38.23,38.33,38.16,38.18,1888300.0
2016-12-23 09:40:00,38.17,38.18,38.11,38.14,1488100.0,38.17,38.18,38.11,38.14,1488100.0
2016-12-23 09:50:00,38.14,38.2,38.13,38.17,1363280.0,38.14,38.2,38.13,38.17,1363280.0
2016-12-23 10:00:00,38.18,38.21,38.12,38.13,916360.0,38.18,38.21,38.12,38.13,916360.0
2016-12-23 10:10:00,38.13,38.18,38.11,38.16,632700.0,38.13,38.18,38.11,38.16,632700.0
2016-12-23 10:20:00,38.16,38.16,38.11,38.11,385980.0,38.16,38.16,38.11,38.11,385980.0
2016-12-23 10:30:00,38.12,38.15,38.11,38.12,573080.0,38.12,38.15,38.11,38.12,573080.0
2016-12-23 10:40:00,38.12,38.13,38.03,38.06,1038340.0,38.12,38.13,38.03,38.06,1038340.0
2016-12-23 10:50:00,38.06,38.06,37.96,37.98,1705740.0,38.06,38.06,37.96,37.98,1705740.0
2016-12-23 11:00:00,37.97,38.01,37.93,37.96,965900.0,37.97,38.01,37.93,37.96,965900.0
2016-12-23 11:10:00,37.97,37.97,37.93,37.94,881800.0,37.97,37.97,37.93,37.94,881800.0
2016-12-23 11:20:00,37.94,37.95,37.9,37.91,789380.0,37.94,37.95,37.9,37.91,789380.0
2016-12-23 11:30:00,37.92,37.95,37.9,37.94,801040.0,37.92,37.95,37.9,37.94,801040.0
2016-12-23 11:40:00,37.94,37.99,37.93,37.97,610680.0,37.94,37.99,37.93,37.97,610680.0
2016-12-23 11:50:00,37.97,38.0,37.97,37.98,865600.0,37.97,38.0,37.97,37.98,865600.0
2016-12-23 12:00:00,37.98,38.01,37.98,37.98,531080.0,37.98,38.01,37.98,37.98,531080.0
2016-12-23 12:10:00,37.99,38.02,37.98,38.02,519160.0,37.99,38.02,37.98,38.02,519160.0
2016-12-23 12:20:00,38.02,38.06,38.01,38.06,748820.0,38.02,38.06,38.01,38.06,748820.0
2016-12-23 12:30:00,38.05,38.06,38.04,38.04,412740.0,38.05,38.06,38.04,38.04,412740.0
2016-12-23 12:40:00,38.04,38.05,38.03,38.04,374860.0,38.04,38.05,38.03,38.04,374860.0
2016-12-23 12:50:00,38.04,38.04,38.0,38.01,526620.0,38.04,38.04,38.0,38.01,526620.0
2016-12-23 13:00:00,38.01,38.05,38.01,38.04,214000.0,38.01,38.05,38.01,38.04,214000.0
2016-12-23 13:10:00,38.04,38.05,38.03,38.04,214400.0,38.04,38.05,38.03,38.04,214400.0
2016-12-23 13:20:00,38.05,38.05,38.02,38.03,244480.0,38.05,38.05,38.02,38.03,244480.0
2016-12-23 13:30:00,38.04,38.05,38.03,38.05,214680.0,38.04,38.05,38.03,38.05,214680.0
2016-12-23 13:40:00,38.04,38.09,38.04,38.06,808420.0,38.04,38.09,38.04,38.06,808420.0
2016-12-23 13:50:00,38.05,38.06,38.03,38.03,322780.0,38.05,38.06,38.03,38.03,322780.0
2016-12-23 14:00:00,38.03,38.05,38.03,38.05,254220.0,38.03,38.05,38.03,38.05,254220.0
2016-12-23 14:10:00,38.06,38.08,38.05,38.07,382800.0,38.06,38.08,38.05,38.07,382800.0
2016-12-23 14:20:00,38.08,38.09,38.05,38.06,653920.0,38.08,38.09,38.05,38.06,653920.0
2016-12-23 14:30:00,38.05,38.06,38.04,38.05,259780.0,38.05,38.06,38.04,38.05,259780.0
2016-12-23 14:40:00,38.05,38.05,38.01,38.01,475720.0,38.05,38.05,38.01,38.01,475720.0
2016-12-23 14:50:00,38.01,38.01,37.98,38.0,805600.0,38.01,38.01,37.98,38.0,805600.0
2016-12-23 15:00:00,38.0,38.02,37.99,38.01,688900.0,38.0,38.02,37.99,38.01,688900.0
2016-12-23 15:10:00,38.01,38.04,38.01,38.02,705440.0,38.01,38.04,38.01,38.02,705440.0
2016-12-23 15:20:00,38.01,38.05,38.01,38.03,390180.0,38.01,38.05,38.01,38.03,390180.0
2016-12-23 15:30:00,38.02,38.04,38.01,38.01,566220.0,38.02,38.04,38.01,38.01,566220.0
2016-12-23 15:40:00,38.01,38.02,37.98,37.99,996300.0,38.01,38.02,37.98,37.99,996300.0
2016-12-23 15:50:00,38.0,38.03,37.99,38.03,2587960.0,38.0,38.03,37.99,38.03,2587960.0
2016-12-27 09:30:00,38.17,38.19,38.06,38.12,2551820.0,38.17,38.19,38.06,38.12,2551820.0
2016-12-27 09:40:00,38.13,38.47,38.12,38.4,3187880.0,38.13,38.47,38.12,38.4,3187880.0
2016-12-27 09:50:00,38.4,38.51,38.4,38.48,2682100.0,38.4,38.51,38.4,38.48,2682100.0
2016-12-27 10:00:00,38.49,38.59,38.47,38.54,2290340.0,38.49,38.59,38.47,38.54,2290340.0
2016-12-27 10:10:00,38.54,38.55,38.49,38.53,1816860.0,38.54,38.55,38.49,38.53,1816860.0
2016-12-27 10:20:00,38.53,38.56,38.52,38.56,919420.0,38.53,38.56,38.52,38.56,919420.0
2016-12-27 10:30:00,38.55,38.59,38.54,38.57,1451520.0,38.55,38.59,38.54,38.57,1451520.0
2016-12-27 10:40:00,38.57,38.64,38.54,38.63,1554980.0,38.57,38.64,38.54,38.63,1554980.0
2016-12-27 10:50:00,38.63,38.68,38.62,38.66,1717960.0,38.63,38.68,38.62,38.66,1717960.0
2016-12-27 11:00:00,38.66,38.73,38.63,38.64,2134980.0,38.66,38.73,38.63,38.64,2134980.0
2016-12-27 11:10:00,38.63,38.66,38.59,38.65,1368040.0,38.63,38.66,38.59,38.65,1368040.0
2016-12-27 11:20:00,38.64,38.67,38.63,38.64,816740.0,38.64,38.67,38.63,38.64,816740.0
2016-12-27 11:30:00,38.65,38.68,38.64,38.66,630320.0,38.65,38.68,38.64,38.66,630320.0
2016-12-27 11:40:00,38.66,38.67,38.62,38.63,628580.0,38.66,38.67,38.62,38.63,628580.0
2016-12-27 11:50:00,38.63,38.63,38.56,38.59,874960.0,38.63,38.63,38.56,38.59,874960.0
2016-12-27 12:00:00,38.58,38.59,38.52,38.57,519360.0,38.58,38.59,38.52,38.57,519360.0
2016-12-27 12:10:00,38.57,38.6,38.54,38.55,420040.0,38.57,38.6,38.54,38.55,420040.0
2016-12-27 12:20:00,38.54,38.57,38.53,38.56,365060.0,38.54,38.57,38.53,38.56,365060.0
2016-12-27 12:30:00,38.56,38.58,38.54,38.58,284000.0,38.56,38.58,38.54,38.58,284000.0
2016-12-27 12:40:00,38.58,38.62,38.56,38.62,609680.0,38.58,38.62,38.56,38.62,609680.0
2016-12-27 12:50:00,38.63,38.65,38.62,38.65,681980.0,38.63,38.65,38.62,38.65,681980.0
2016-12-27 13:00:00,38.64,38.65,38.6,38.6,511300.0,38.64,38.65,38.6,38.6,511300.0
2016-12-27 13:10:00,38.61,38.63,38.6,38.62,294600.0,38.61,38.63,38.6,38.62,294600.0
2016-12-27 13:20:00,38.62,38.66,38.61,38.64,390280.0,38.62,38.66,38.61,38.64,390280.0
2016-12-27 13:30:00,38.65,38.67,38.64,38.66,410040.0,38.65,38.67,38.64,38.66,410040.0
2016-12-27 13:40:00,38.67,38.67,38.62,38.63,473300.0,38.67,38.67,38.62,38.63,473300.0
2016-12-27 13:50:00,38.63,38.66,38.62,38.66,760160.0,38.63,38.66,38.62,38.66,760160.0
2016-12-27 14:00:00,38.66,38.67,38.65,38.65,398260.0,38.66,38.67,38.65,38.65,398260.0
2016-12-27 14:10:00,38.64,38.66,38.62,38.66,596900.0,38.64,38.66,38.62,38.66,596900.0
2016-12-27 14:20:00,38.66,38.69,38.65,38.67,514140.0,38.66,38.69,38.65,38.67,514140.0
2016-12-27 14:30:00,38.66,38.67,38.63,38.67,692580.0,38.66,38.67,38.63,38.67,692580.0
2016-12-27 14:40:00,38.67,38.67,38.65,38.67,520940.0,38.67,38.67,38.65,38.67,520940.0
2016-12-27 14:50:00,38.67,38.67,38.64,38.64,559220.0,38.67,38.67,38.64,38.64,559220.0
2016-12-27 15:00:00,38.65,38.66,38.62,38.62,543220.0,38.65,38.66,38.62,38.62,543220.0
2016-12-27 15:10:00,38.63,38.65,38.61,38.62,459720.0,38.63,38.65,38.61,38.62,459720.0
2016-12-27 15:20:00,38.62,38.63,38.6,38.61,852360.0,38.62,38.63,38.6,38.61,852360.0
2016-12-27 15:30:00,38.62,38.62,38.58,38.61,587480.0,38.62,38.62,38.58,38.61,587480.0
2016-12-27 15:40:00,38.61,38.62,38.59,38.61,930080.0,38.61,38.62,38.59,38.61,930080.0
2016-12-27 15:50:00,38.6,38.61,38.56,38.57,2512420.0,38.6,38.61,38.56,38.57,2512420.0
2016-12-28 09:30:00,38.81,39.0,38.8,38.96,7177040.0,38.81,39.0,38.8,38.96,7177040.0
2016-12-28 09:40:00,38.95,38.96,38.79,38.95,3287980.0,38.95,38.96,38.79,38.95,3287980.0
2016-12-28 09:50:00,38.95,38.97,38.8,38.8,2191640.0,38.95,38.97,38.8,38.8,2191640.0
2016-12-28 10:00:00,38.81,38.85,38.73,38.77,1919400.0,38.81,38.85,38.73,38.77,1919400.0
2016-12-28 10:10:00,38.77,38.82,38.66,38.76,1333160.0,38.77,38.82,38.66,38.76,1333160.0
2016-12-28 10:20:00,38.75,38.83,38.71,38.78,765340.0,38.75,38.83,38.71,38.78,765340.0
2016-12-28 10:30:00,38.77,38.84,38.76,38.79,1484340.0,38.77,38.84,38.76,38.79,1484340.0
2016-12-28 10:40:00,38.8,38.81,38.74,38.8,647400.0,38.8,38.81,38.74,38.8,647400.0
2016-12-28 10:50:00,38.79,38.8,38.75,38.77,542560.0,38.79,38.8,38.75,38.77,542560.0
2016-12-28 11:00:00,38.77,38.87,38.77,38.85,1324940.0,38.77,38.87,38.77,38.85,1324940.0
2016-12-28 11:10:00,38.86,38.96,38.84,38.94,2393840.0,38.86,38.96,38.84,38.94,2393840.0
2016-12-28 11:20:00,38.94,38.97,38.89,38.9,1253800.0,38.94,38.97,38.89,38.9,1253800.0
2016-12-28 11:30:00,38.9,38.91,38.83,38.89,874000.0,38.9,38.91,38.83,38.89,874000.0
2016-12-28 11:40:00,38.88,38.89,38.81,38.82,629220.0,38.88,38.89,38.81,38.82,629220.0
2016-12-28 11:50:00,38.82,38.85,38.79,38.8,483220.0,38.82,38.85,38.79,38.8,483220.0
2016-12-28 12:00:00,38.79,38.82,38.74,38.8,802300.0,38.79,38.82,38.74,38.8,802300.0
2016-12-28 12:10:00,38.81,38.81,38.72,38.73,782580.0,38.81,38.81,38.72,38.73,782580.0
2016-12-28 12:20:00,38.74,38.79,38.73,38.79,713800.0,38.74,38.79,38.73,38.79,713800.0
2016-12-28 12:30:00,38.78,38.79,38.73,38.74,375640.0,38.78,38.79,38.73,38.74,375640.0
2016-12-28 12:40:00,38.74,38.75,38.62,38.68,1253200.0,38.74,38.75,38.62,38.68,1253200.0
2016-12-28 12:50:00,38.68,38.71,38.59,38.6,1116000.0,38.68,38.71,38.59,38.6,1116000.0
2016-12-28 13:00:00,38.61,38.61,38.53,38.59,1426440.0,38.61,38.61,38.53,38.59,1426440.0
2016-12-28 13:10:00,38.59,38.62,38.56,38.57,1207060.0,38.59,38.62,38.56,38.57,1207060.0
2016-12-28 13:20:00,38.57,38.63,38.56,38.61,1158820.0,38.57,38.63,38.56,38.61,1158820.0
2016-12-28 13:30:00,38.61,38.67,38.6,38.66,549000.0,38.61,38.67,38.6,38.66,549000.0
2016-12-28 13:40:00,38.66,38.67,38.62,38.64,284460.0,38.66,38.67,38.62,38.64,284460.0
2016-12-28 13:50:00,38.63,38.65,38.55,38.59,527160.0,38.63,38.65,38.55,38.59,527160.0
2016-12-28 14:00:00,38.58,38.65,38.58,38.64,448000.0,38.58,38.65,38.58,38.64,448000.0
2016-12-28 14:10:00,38.63,38.63,38.58,38.59,599000.0,38.63,38.63,38.58,38.59,599000.0
2016-12-28 14:20:00,38.58,38.59,38.54,38.58,1590820.0,38.58,38.59,38.54,38.58,1590820.0
2016-12-28 14:30:00,38.58,38.6,38.55,38.58,798360.0,38.58,38.6,38.55,38.58,798360.0
2016-12-28 14:40:00,38.58,38.59,38.52,38.55,573360.0,38.58,38.59,38.52,38.55,573360.0
2016-12-28 14:50:00,38.55,38.6,38.52,38.59,483560.0,38.55,38.6,38.52,38.59,483560.0
2016-12-28 15:00:00,38.6,38.63,38.59,38.6,1305760.0,38.6,38.63,38.59,38.6,1305760.0
2016-12-28 15:10:00,38.6,38.65,38.6,38.61,853600.0,38.6,38.65,38.6,38.61,853600.0
2016-12-28 15:20:00,38.61,38.66,38.61,38.62,569260.0,38.61,38.66,38.61,38.62,569260.0
2016-12-28 15:30:00,38.62,38.65,38.6,38.6,843320.0,38.62,38.65,38.6,38.6,843320.0
2016-12-28 15:40:00,38.6,38.63,38.56,38.62,1382260.0,38.6,38.63,38.56,38.62,1382260.0
2016-12-28 15:50:00,38.62,38.63,38.57,38.61,3045700.0,38.62,38.63,38.57,38.61,3045700.0
2016-12-29 09:30:00,38.62,38.67,38.47,38.57,2603220.0,38.62,38.67,38.47,38.57,2603220.0
2016-12-29 09:40:00,38.58,38.63,38.4,38.44,2767240.0,38.58,38.63,38.4,38.44,2767240.0
2016-12-29 09:50:00,38.44,38.49,38.37,38.41,1527800.0,38.44,38.49,38.37,38.41,1527800.0
2016-12-29 10:00:00,38.41,38.46,38.32,38.35,1886620.0,38.41,38.46,38.32,38.35,1886620.0
2016-12-29 10:10:00,38.35,38.38,38.27,38.35,2774480.0,38.35,38.38,38.27,38.35,2774480.0
2016-12-29 10:20:00,38.34,38.4,38.31,38.35,1350260.0,38.34,38.4,38.31,38.35,1350260.0
2016-12-29 10:30:00,38.35,38.36,38.3,38.33,727220.0,38.35,38.36,38.3,38.33,727220.0
2016-12-29 10:40:00,38.33,38.33,38.26,38.27,1226500.0,38.33,38.33,38.26,38.27,1226500.0
2016-12-29 10:50:00,38.25,38.29,38.2,38.23,1704480.0,38.25,38.29,38.2,38.23,1704480.0
2016-12-29 11:00:00,38.24,38.3,38.17,38.27,1555800.0,38.24,38.3,38.17,38.27,1555800.0
2016-12-29 11:10:00,38.27,38.28,38.23,38.26,1296880.0,38.27,38.28,38.23,38.26,1296880.0
2016-12-29 11:20:00,38.25,38.26,38.21,38.23,666420.0,38.25,38.26,38.21,38.23,666420.0
2016-12-29 11:30:00,38.24,38.24,38.14,38.15,1117380.0,38.24,38.24,38.14,38.15,1117380.0
2016-12-29 11:40:00,38.15,38.17,38.12,38.14,1370300.0,38.15,38.17,38.12,38.14,1370300.0
2016-12-29 11:50:00,38.14,38.14,38.08,38.1,1509580.0,38.14,38.14,38.08,38.1,1509580.0
2016-12-29 12:00:00,38.11,38.11,38.06,38.08,1121280.0,38.11,38.11,38.06,38.08,1121280.0
2016-12-29 12:10:00,38.08,38.14,38.04,38.13,1305340.0,38.08,38.14,38.04,38.13,1305340.0
2016-12-29 12:20:00,38.13,38.19,38.12,38.18,1150760.0,38.13,38.19,38.12,38.18,1150760.0
2016-12-29 12:30:00,38.19,38.21,38.15,38.2,847160.0,38.19,38.21,38.15,38.2,847160.0
2016-12-29 12:40:00,38.2,38.2,38.13,38.16,1448780.0,38.2,38.2,38.13,38.16,1448780.0
2016-12-29 12:50:00,38.17,38.19,38.13,38.14,570500.0,38.17,38.19,38.13,38.14,570500.0
2016-12-29 13:00:00,38.14,38.16,38.09,38.11,904360.0,38.14,38.16,38.09,38.11,904360.0
2016-12-29 13:10:00,38.11,38.16,38.09,38.16,976060.0,38.11,38.16,38.09,38.16,976060.0
2016-12-29 13:20:00,38.16,38.16,38.13,38.13,513100.0,38.16,38.16,38.13,38.13,513100.0
2016-12-29 13:30:00,38.13,38.15,38.11,38.12,666700.0,38.13,38.15,38.11,38.12,666700.0
2016-12-29 13:40:00,38.12,38.12,38.08,38.1,702640.0,38.12,38.12,38.08,38.1,702640.0
2016-12-29 13:50:00,38.09,38.12,38.07,38.11,623960.0,38.09,38.12,38.07,38.11,623960.0
2016-12-29 14:00:00,38.12,38.18,38.12,38.14,681840.0,38.12,38.18,38.12,38.14,681840.0
2016-12-29 14:10:00,38.14,38.15,38.12,38.14,627140.0,38.14,38.15,38.12,38.14,627140.0
2016-12-29 14:20:00,38.14,38.14,38.1,38.1,514200.0,38.14,38.14,38.1,38.1,514200.0
2016-12-29 14:30:00,38.1,38.12,38.09,38.11,630720.0,38.1,38.12,38.09,38.11,630720.0
2016-12-29 14:40:00,38.1,38.17,38.09,38.14,748160.0,38.1,38.17,38.09,38.14,748160.0
2016-12-29 14:50:00,38.14,38.18,38.13,38.15,993060.0,38.14,38.18,38.13,38.15,993060.0
2016-12-29 15:00:00,38.15,38.18,38.13,38.14,878880.0,38.15,38.18,38.13,38.14,878880.0
2016-12-29 15:10:00,38.14,38.19,38.14,38.17,624700.0,38.14,38.19,38.14,38.17,624700.0
2016-12-29 15:20:00,38.16,38.21,38.15,38.2,969540.0,38.16,38.21,38.15,38.2,969540.0
2016-12-29 15:30:00,38.2,38.23,38.19,38.21,1257560.0,38.2,38.23,38.19,38.21,1257560.0
2016-12-29 15:40:00,38.21,38.24,38.2,38.21,986140.0,38.21,38.24,38.2,38.21,986140.0
2016-12-29 15:50:00,38.22,38.26,38.21,38.26,3757260.0,38.22,38.26,38.21,38.26,3757260.0
2016-12-30 09:30:00,38.32,38.37,38.12,38.15,2639480.0,38.32,38.37,38.12,38.15,2639480.0
2016-12-30 09:40:00,38.14,38.19,38.06,38.1,2252540.0,38.14,38.19,38.06,38.1,2252540.0
2016-12-30 09:50:00,38.09,38.11,37.92,37.94,2834280.0,38.09,38.11,37.92,37.94,2834280.0
2016-12-30 10:00:00,37.93,38.05,37.93,38.02,1260280.0,37.93,38.05,37.93,38.02,1260280.0
2016-12-30 10:10:00,38.01,38.02,37.94,37.95,978840.0,38.01,38.02,37.94,37.95,978840.0
2016-12-30 10:20:00,37.95,37.99,37.89,37.92,1461600.0,37.95,37.99,37.89,37.92,1461600.0
2016-12-30 10:30:00,37.92,37.95,37.83,37.83,2040040.0,37.92,37.95,37.83,37.83,2040040.0
2016-12-30 10:40:00,37.83,37.88,37.82,37.84,1150340.0,37.83,37.88,37.82,37.84,1150340.0
2016-12-30 10:50:00,37.84,37.89,37.83,37.88,871900.0,37.84,37.89,37.83,37.88,871900.0
2016-12-30 11:00:00,37.87,37.87,37.79,37.81,1132180.0,37.87,37.87,37.79,37.81,1132180.0
2016-12-30 11:10:00,37.81,37.85,37.79,37.83,886840.0,37.81,37.85,37.79,37.83,886840.0
2016-12-30 11:20:00,37.82,37.9,37.81,37.84,827680.0,37.82,37.9,37.81,37.84,827680.0
2016-12-30 11:30:00,37.84,37.9,37.84,37.88,1009800.0,37.84,37.9,37.84,37.88,1009800.0
2016-12-30 11:40:00,37.88,37.91,37.86,37.86,633880.0,37.88,37.91,37.86,37.86,633880.0
2016-12-30 11:50:00,37.86,37.87,37.83,37.83,932740.0,37.86,37.87,37.83,37.83,932740.0
2016-12-30 12:00:00,37.83,37.83,37.77,37.8,909620.0,37.83,37.83,37.77,37.8,909620.0
2016-12-30 12:10:00,37.8,37.85,37.79,37.83,565300.0,37.8,37.85,37.79,37.83,565300.0
2016-12-30 12:20:00,37.83,37.86,37.83,37.85,636640.0,37.83,37.86,37.83,37.85,636640.0
2016-12-30 12:30:00,37.86,37.87,37.82,37.83,473980.0,37.86,37.87,37.82,37.83,473980.0
2016-12-30 12:40:00,37.83,37.83,37.77,37.79,1143280.0,37.83,37.83,37.77,37.79,1143280.0
2016-12-30 12:50:00,37.78,37.81,37.73,37.79,1692500.0,37.78,37.81,37.73,37.79,1692500.0
2016-12-30 13:00:00,37.8,37.81,37.75,37.75,418620.0,37.8,37.81,37.75,37.75,418620.0
2016-12-30 13:10:00,37.75,37.79,37.75,37.77,698740.0,37.75,37.79,37.75,37.77,698740.0
2016-12-30 13:20:00,37.77,37.79,37.75,37.77,1001620.0,37.77,37.79,37.75,37.77,1001620.0
2016-12-30 13:30:00,37.77,37.78,37.74,37.76,490960.0,37.77,37.78,37.74,37.76,490960.0
2016-12-30 13:40:00,37.74,37.76,37.69,37.69,1012360.0,37.74,37.76,37.69,37.69,1012360.0
2016-12-30 13:50:00,37.69,37.7,37.65,37.69,1242800.0,37.69,37.7,37.65,37.69,1242800.0
2016-12-30 14:00:00,37.68,37.7,37.62,37.62,1322700.0,37.68,37.7,37.62,37.62,1322700.0
2016-12-30 14:10:00,37.62,37.67,37.6,37.64,1148980.0,37.62,37.67,37.6,37.64,1148980.0
2016-12-30 14:20:00,37.64,37.64,37.48,37.49,2065060.0,37.64,37.64,37.48,37.49,2065060.0
2016-12-30 14:30:00,37.49,37.51,37.41,37.5,2701400.0,37.49,37.51,37.41,37.5,2701400.0
2016-12-30 14:40:00,37.5,37.52,37.43,37.46,1572100.0,37.5,37.52,37.43,37.46,1572100.0
2016-12-30 14:50:00,37.45,37.48,37.42,37.45,1436700.0,37.45,37.48,37.42,37.45,1436700.0
2016-12-30 15:00:00,37.44,37.53,37.42,37.53,1810840.0,37.44,37.53,37.42,37.53,1810840.0
2016-12-30 15:10:00,37.52,37.53,37.48,37.51,1054560.0,37.52,37.53,37.48,37.51,1054560.0
2016-12-30 15:20:00,37.51,37.53,37.47,37.53,1055300.0,37.51,37.53,37.47,37.53,1055300.0
2016-12-30 15:30:00,37.53,37.55,37.5,37.52,1476500.0,37.53,37.55,37.5,37.52,1476500.0
2016-12-30 15:40:00,37.52,37.52,37.46,37.48,2107500.0,37.52,37.52,37.46,37.48,2107500.0
2016-12-30 15:50:00,37.48,37.52,37.45,37.5,6740180.0,37.48,37.52,37.45,37.5,6740180.0
2017-01-03 09:30:00,37.9,37.94,37.65,37.68,6027560.0,37.9,37.94,37.65,37.68,6027560.0
2017-01-03 09:40:00,37.66,37.8,37.65,37.66,2249620.0,37.66,37.8,37.65,37.66,2249620.0
2017-01-03 09:50:00,37.66,37.73,37.61,37.7,2865180.0,37.66,37.73,37.61,37.7,2865180.0
2017-01-03 10:00:00,37.69,37.9,37.63,37.89,2297800.0,37.69,37.9,37.63,37.89,2297800.0
2017-01-03 10:10:00,37.87,37.9,37.71,37.73,1270340.0,37.87,37.9,37.71,37.73,1270340.0
2017-01-03 10:20:00,37.75,37.82,37.72,37.8,1031000.0,37.75,37.82,37.72,37.8,1031000.0
2017-01-03 10:30:00,37.8,37.85,37.74,37.75,827180.0,37.8,37.85,37.74,37.75,827180.0
2017-01-03 10:40:00,37.74,37.78,37.71,37.72,694360.0,37.74,37.78,37.71,37.72,694360.0
2017-01-03 10:50:00,37.71,37.74,37.6,37.65,1468520.0,37.71,37.74,37.6,37.65,1468520.0
2017-01-03 11:00:00,37.64,37.64,37.57,37.6,1256740.0,37.64,37.64,37.57,37.6,1256740.0
2017-01-03 11:10:00,37.6,37.62,37.56,37.56,987940.0,37.6,37.62,37.56,37.56,987940.0
2017-01-03 11:20:00,37.57,37.59,37.53,37.56,940400.0,37.57,37.59,37.53,37.56,940400.0
2017-01-03 11:30:00,37.54,37.63,37.52,37.57,1028980.0,37.54,37.63,37.52,37.57,1028980.0
2017-01-03 11:40:00,37.55,37.55,37.43,37.49,1612520.0,37.55,37.55,37.43,37.49,1612520.0
2017-01-03 11:50:00,37.49,37.54,37.49,37.52,815900.0,37.49,37.54,37.49,37.52,815900.0
2017-01-03 12:00:00,37.54,37.56,37.48,37.51,781700.0,37.54,37.56,37.48,37.51,781700.0
2017-01-03 12:10:00,37.52,37.54,37.48,37.5,465600.0,37.52,37.54,37.48,37.5,465600.0
2017-01-03 12:20:00,37.49,37.49,37.41,37.46,990180.0,37.49,37.49,37.41,37.46,990180.0
2017-01-03 12:30:00,37.46,37.5,37.43,37.43,666140.0,37.46,37.5,37.43,37.43,666140.0
2017-01-03 12:40:00,37.43,37.46,37.39,37.41,1224480.0,37.43,37.46,37.39,37.41,1224480.0
2017-01-03 12:50:00,37.42,37.49,37.4,37.47,526280.0,37.42,37.49,37.4,37.47,526280.0
2017-01-03 13:00:00,37.48,37.52,37.48,37.5,587620.0,37.48,37.52,37.48,37.5,587620.0
2017-01-03 13:10:00,37.48,37.54,37.48,37.53,504500.0,37.48,37.54,37.48,37.53,504500.0
2017-01-03 13:20:00,37.54,37.6,37.51,37.51,764240.0,37.54,37.6,37.51,37.51,764240.0
2017-01-03 13:30:00,37.51,37.55,37.48,37.49,1167140.0,37.51,37.55,37.48,37.49,1167140.0
2017-01-03 13:40:00,37.49,37.49,37.42,37.46,1616960.0,37.49,37.49,37.42,37.46,1616960.0
2017-01-03 13:50:00,37.45,37.49,37.43,37.44,386680.0,37.45,37.49,37.43,37.44,386680.0
2017-01-03 14:00:00,37.44,37.47,37.42,37.46,1140340.0,37.44,37.47,37.42,37.46,1140340.0
2017-01-03 14:10:00,37.47,37.48,37.42,37.42,1113440.0,37.47,37.48,37.42,37.42,1113440.0
2017-01-03 14:20:00,37.43,37.44,37.4,37.42,779560.0,37.43,37.44,37.4,37.42,779560.0
2017-01-03 14:30:00,37.42,37.47,37.42,37.46,473160.0,37.42,37.47,37.42,37.46,473160.0
2017-01-03 14:40:00,37.45,37.47,37.43,37.44,398020.0,37.45,37.47,37.43,37.44,398020.0
2017-01-03 14:50:00,37.44,37.48,37.41,37.48,937480.0,37.44,37.48,37.41,37.48,937480.0
2017-01-03 15:00:00,37.47,37.5,37.44,37.45,661380.0,37.47,37.5,37.44,37.45,661380.0
2017-01-03 15:10:00,37.45,37.49,37.44,37.47,714540.0,37.45,37.49,37.44,37.47,714540.0
2017-01-03 15:20:00,37.48,37.48,37.42,37.43,758500.0,37.48,37.48,37.42,37.43,758500.0
2017-01-03 15:30:00,37.43,37.5,37.4,37.5,1187660.0,37.43,37.5,37.4,37.5,1187660.0
2017-01-03 15:40:00,37.51,37.58,37.49,37.58,1466480.0,37.51,37.58,37.49,37.58,1466480.0
2017-01-03 15:50:00,37.58,37.68,37.58,37.68,5552140.0,37.58,37.68,37.58,37.68,5552140.0
2017-01-04 09:30:00,37.91,37.98,37.78,37.85,3208340.0,37.91,37.98,37.78,37.85,3208340.0
2017-01-04 09:40:00,37.83,37.92,37.81,37.86,1237240.0,37.83,37.92,37.81,37.86,1237240.0
2017-01-04 09:50:00,37.87,37.92,37.77,37.79,1674840.0,37.87,37.92,37.77,37.79,1674840.0
2017-01-04 10:00:00,37.79,37.86,37.77,37.78,941840.0,37.79,37.86,37.77,37.78,941840.0
2017-01-04 10:10:00,37.78,37.79,37.71,37.74,1286820.0,37.78,37.79,37.71,37.74,1286820.0
2017-01-04 10:20:00,37.74,37.8,37.71,37.74,1000760.0,37.74,37.8,37.71,37.74,1000760.0
2017-01-04 10:30:00,37.75,37.78,37.72,37.76,697060.0,37.75,37.78,37.72,37.76,697060.0
2017-01-04 10:40:00,37.77,37.83,37.76,37.83,790480.0,37.77,37.83,37.76,37.83,790480.0
2017-01-04 10:50:00,37.83,37.85,37.8,37.84,648760.0,37.83,37.85,37.8,37.84,648760.0
2017-01-04 11:00:00,37.85,37.9,37.83,37.9,1193360.0,37.85,37.9,37.83,37.9,1193360.0
2017-01-04 11:10:00,37.88,37.89,37.8,37.81,729220.0,37.88,37.89,37.8,37.81,729220.0
2017-01-04 11:20:00,37.81,37.86,37.8,37.84,344860.0,37.81,37.86,37.8,37.84,344860.0
2017-01-04 11:30:00,37.83,37.85,37.81,37.83,516680.0,37.83,37.85,37.81,37.83,516680.0
2017-01-04 11:40:00,37.83,37.86,37.8,37.84,751300.0,37.83,37.86,37.8,37.84,751300.0
2017-01-04 11:50:00,37.84,37.88,37.81,37.86,646880.0,37.84,37.88,37.81,37.86,646880.0
2017-01-04 12:00:00,37.86,37.9,37.85,37.85,634780.0,37.86,37.9,37.85,37.85,634780.0
2017-01-04 12:10:00,37.85,37.89,37.82,37.85,868540.0,37.85,37.89,37.82,37.85,868540.0
2017-01-04 12:20:00,37.85,37.85,37.8,37.82,349440.0,37.85,37.85,37.8,37.82,349440.0
2017-01-04 12:30:00,37.82,37.87,37.8,37.86,561780.0,37.82,37.87,37.8,37.86,561780.0
2017-01-04 12:40:00,37.87,37.91,37.85,37.88,567380.0,37.87,37.91,37.85,37.88,567380.0
2017-01-04 12:50:00,37.89,37.89,37.86,37.87,273500.0,37.89,37.89,37.86,37.87,273500.0
2017-01-04 13:00:00,37.87,37.88,37.8,37.83,701060.0,37.87,37.88,37.8,37.83,701060.0
2017-01-04 13:10:00,37.82,37.87,37.82,37.86,352360.0,37.82,37.87,37.82,37.86,352360.0
2017-01-04 13:20:00,37.86,37.93,37.86,37.92,766340.0,37.86,37.93,37.86,37.92,766340.0
2017-01-04 13:30:00,37.93,37.96,37.91,37.93,853080.0,37.93,37.96,37.91,37.93,853080.0
2017-01-04 13:40:00,37.93,37.94,37.89,37.92,579800.0,37.93,37.94,37.89,37.92,579800.0
2017-01-04 13:50:00,37.91,37.92,37.89,37.9,439640.0,37.91,37.92,37.89,37.9,439640.0
2017-01-04 14:00:00,37.9,37.91,37.85,37.89,388340.0,37.9,37.91,37.85,37.89,388340.0
2017-01-04 14:10:00,37.88,37.93,37.87,37.92,617940.0,37.88,37.93,37.87,37.92,617940.0
2017-01-04 14:20:00,37.92,37.97,37.91,37.96,1141200.0,37.92,37.97,37.91,37.96,1141200.0
2017-01-04 14:30:00,37.96,37.98,37.94,37.95,583520.0,37.96,37.98,37.94,37.95,583520.0
2017-01-04 14:40:00,37.96,37.98,37.9,37.91,704800.0,37.96,37.98,37.9,37.91,704800.0
2017-01-04 14:50:00,37.92,37.93,37.88,37.93,454920.0,37.92,37.93,37.88,37.93,454920.0
2017-01-04 15:00:00,37.93,37.95,37.92,37.94,413080.0,37.93,37.95,37.92,37.94,413080.0
2017-01-04 15:10:00,37.95,37.95,37.9,37.91,663100.0,37.95,37.95,37.9,37.91,663100.0
2017-01-04 15:20:00,37.9,37.91,37.86,37.89,794160.0,37.9,37.91,37.86,37.89,794160.0
2017-01-04 15:30:00,37.89,37.9,37.87,37.89,573920.0,37.89,37.9,37.87,37.89,573920.0
2017-01-04 15:40:00,37.89,37.93,37.84,37.85,1290560.0,37.89,37.93,37.84,37.85,1290560.0
2017-01-04 15:50:00,37.85,37.88,37.82,37.86,3189200.0,37.85,37.88,37.82,37.86,3189200.0
2017-01-05 09:30:00,38.08,38.43,38.01,38.35,8507060.0,38.08,38.43,38.01,38.35,8507060.0
2017-01-05 09:40:00,38.34,38.57,38.32,38.41,7065740.0,38.34,38.57,38.32,38.41,7065740.0
2017-01-05 09:50:00,38.41,38.5,38.37,38.45,3073260.0,38.41,38.5,38.37,38.45,3073260.0
2017-01-05 10:00:00,38.45,38.59,38.43,38.55,4125820.0,38.45,38.59,38.43,38.55,4125820.0
2017-01-05 10:10:00,38.56,38.66,38.55,38.66,3949400.0,38.56,38.66,38.55,38.66,3949400.0
2017-01-05 10:20:00,38.66,38.76,38.6,38.75,3707880.0,38.66,38.76,38.6,38.75,3707880.0
2017-01-05 10:30:00,38.75,38.78,38.67,38.76,3075760.0,38.75,38.78,38.67,38.76,3075760.0
2017-01-05 10:40:00,38.76,38.77,38.63,38.66,2622860.0,38.76,38.77,38.63,38.66,2622860.0
2017-01-05 10:50:00,38.66,38.71,38.64,38.69,1607100.0,38.66,38.71,38.64,38.69,1607100.0
2017-01-05 11:00:00,38.69,38.74,38.63,38.65,1975660.0,38.69,38.74,38.63,38.65,1975660.0
2017-01-05 11:10:00,38.64,38.7,38.61,38.69,2241700.0,38.64,38.7,38.61,38.69,2241700.0
2017-01-05 11:20:00,38.69,38.75,38.69,38.72,1584220.0,38.69,38.75,38.69,38.72,1584220.0
2017-01-05 11:30:00,38.73,38.76,38.71,38.75,1826500.0,38.73,38.76,38.71,38.75,1826500.0
2017-01-05 11:40:00,38.75,38.76,38.68,38.71,2037900.0,38.75,38.76,38.68,38.71,2037900.0
2017-01-05 11:50:00,38.72,38.77,38.7,38.74,1443460.0,38.72,38.77,38.7,38.74,1443460.0
2017-01-05 12:00:00,38.74,38.8,38.74,38.77,2312120.0,38.74,38.8,38.74,38.77,2312120.0
2017-01-05 12:10:00,38.77,38.79,38.71,38.75,1205040.0,38.77,38.79,38.71,38.75,1205040.0
2017-01-05 12:20:00,38.74,38.78,38.72,38.76,1361600.0,38.74,38.78,38.72,38.76,1361600.0
2017-01-05 12:30:00,38.76,38.77,38.73,38.77,863440.0,38.76,38.77,38.73,38.77,863440.0
2017-01-05 12:40:00,38.77,38.8,38.76,38.79,1154320.0,38.77,38.8,38.76,38.79,1154320.0
2017-01-05 12:50:00,38.79,38.85,38.79,38.84,1431200.0,38.79,38.85,38.79,38.84,1431200.0
2017-01-05 13:00:00,38.84,38.9,38.83,38.9,1488920.0,38.84,38.9,38.83,38.9,1488920.0
2017-01-05 13:10:00,38.9,38.94,38.88,38.92,1975460.0,38.9,38.94,38.88,38.92,1975460.0
2017-01-05 13:20:00,38.91,38.92,38.88,38.92,879040.0,38.91,38.92,38.88,38.92,879040.0
2017-01-05 13:30:00,38.91,38.92,38.86,38.87,896940.0,38.91,38.92,38.86,38.87,896940.0
2017-01-05 13:40:00,38.87,38.89,38.83,38.88,782020.0,38.87,38.89,38.83,38.88,782020.0
2017-01-05 13:50:00,38.88,38.89,38.85,38.88,1086580.0,38.88,38.89,38.85,38.88,1086580.0
2017-01-05 14:00:00,38.88,38.92,38.88,38.91,1584080.0,38.88,38.92,38.88,38.91,1584080.0
2017-01-05 14:10:00,38.91,38.93,38.88,38.9,1173640.0,38.91,38.93,38.88,38.9,1173640.0
2017-01-05 14:20:00,38.9,38.94,38.88,38.9,926480.0,38.9,38.94,38.88,38.9,926480.0
2017-01-05 14:30:00,38.9,38.93,38.9,38.92,774160.0,38.9,38.93,38.9,38.92,774160.0
2017-01-05 14:40:00,38.92,38.95,38.9,38.95,1185680.0,38.92,38.95,38.9,38.95,1185680.0
2017-01-05 14:50:00,38.95,39.01,38.94,38.95,3243260.0,38.95,39.01,38.94,38.95,3243260.0
2017-01-05 15:00:00,38.95,38.97,38.9,38.96,1671580.0,38.95,38.97,38.9,38.96,1671580.0
2017-01-05 15:10:00,38.97,38.99,38.93,38.96,1075420.0,38.97,38.99,38.93,38.96,1075420.0
2017-01-05 15:20:00,38.96,39.01,38.95,39.0,1782460.0,38.96,39.01,38.95,39.0,1782460.0
2017-01-05 15:30:00,39.0,39.05,38.99,39.03,1472080.0,39.0,39.05,38.99,39.03,1472080.0
2017-01-05 15:40:00,39.03,39.12,39.01,39.09,3138740.0,39.03,39.12,39.01,39.09,3138740.0
2017-01-05 15:50:00,39.09,39.09,39.02,39.02,5711700.0,39.09,39.09,39.02,39.02,5711700.0
2017-01-06 09:30:00,39.11,39.12,38.92,39.06,6944320.0,39.11,39.12,38.92,39.06,6944320.0
2017-01-06 09:40:00,39.05,39.32,39.03,39.22,6952180.0,39.05,39.32,39.03,39.22,6952180.0
2017-01-06 09:50:00,39.22,39.39,39.22,39.39,4243420.0,39.22,39.39,39.22,39.39,4243420.0
2017-01-06 10:00:00,39.38,39.42,39.32,39.36,3796060.0,39.38,39.42,39.32,39.36,3796060.0
2017-01-06 10:10:00,39.36,39.38,39.22,39.27,3217860.0,39.36,39.38,39.22,39.27,3217860.0
2017-01-06 10:20:00,39.27,39.37,39.26,39.34,1861020.0,39.27,39.37,39.26,39.34,1861020.0
2017-01-06 10:30:00,39.34,39.38,39.31,39.36,2205960.0,39.34,39.38,39.31,39.36,2205960.0
2017-01-06 10:40:00,39.36,39.47,39.35,39.47,2336060.0,39.36,39.47,39.35,39.47,2336060.0
2017-01-06 10:50:00,39.46,39.54,39.45,39.47,2887200.0,39.46,39.54,39.45,39.47,2887200.0
2017-01-06 11:00:00,39.48,39.57,39.45,39.54,2215620.0,39.48,39.57,39.45,39.54,2215620.0
2017-01-06 11:10:00,39.54,39.59,39.47,39.49,2487560.0,39.54,39.59,39.47,39.49,2487560.0
2017-01-06 11:20:00,39.49,39.58,39.45,39.55,2008700.0,39.49,39.58,39.45,39.55,2008700.0
2017-01-06 11:30:00,39.56,39.61,39.54,39.61,1741740.0,39.56,39.61,39.54,39.61,1741740.0
2017-01-06 11:40:00,39.61,39.67,39.6,39.66,2179080.0,39.61,39.67,39.6,39.66,2179080.0
2017-01-06 11:50:00,39.65,39.67,39.6,39.65,1872280.0,39.65,39.67,39.6,39.65,1872280.0
2017-01-06 12:00:00,39.65,39.68,39.63,39.67,1484300.0,39.65,39.68,39.63,39.67,1484300.0
2017-01-06 12:10:00,39.67,39.71,39.66,39.71,1709460.0,39.67,39.71,39.66,39.71,1709460.0
2017-01-06 12:20:00,39.71,39.77,39.7,39.76,1738000.0,39.71,39.77,39.7,39.76,1738000.0
2017-01-06 12:30:00,39.77,39.78,39.72,39.77,1768260.0,39.77,39.78,39.72,39.77,1768260.0
2017-01-06 12:40:00,39.77,39.84,39.77,39.83,2040060.0,39.77,39.84,39.77,39.83,2040060.0
2017-01-06 12:50:00,39.83,39.97,39.82,39.94,3109940.0,39.83,39.97,39.82,39.94,3109940.0
2017-01-06 13:00:00,39.94,39.96,39.86,39.89,1792880.0,39.94,39.96,39.86,39.89,1792880.0
2017-01-06 13:10:00,39.87,39.92,39.85,39.91,1117740.0,39.87,39.92,39.85,39.91,1117740.0
2017-01-06 13:20:00,39.92,39.95,39.81,39.82,1941380.0,39.92,39.95,39.81,39.82,1941380.0
2017-01-06 13:30:00,39.8,39.9,39.79,39.88,2046760.0,39.8,39.9,39.79,39.88,2046760.0
2017-01-06 13:40:00,39.88,39.91,39.86,39.88,1151340.0,39.88,39.91,39.86,39.88,1151340.0
2017-01-06 13:50:00,39.87,39.9,39.84,39.86,1077920.0,39.87,39.9,39.84,39.86,1077920.0
2017-01-06 14:00:00,39.86,39.89,39.84,39.85,1066500.0,39.86,39.89,39.84,39.85,1066500.0
2017-01-06 14:10:00,39.84,39.87,39.82,39.87,1287420.0,39.84,39.87,39.82,39.87,1287420.0
2017-01-06 14:20:00,39.87,39.88,39.83,39.87,968820.0,39.87,39.88,39.83,39.87,968820.0
2017-01-06 14:30:00,39.87,39.91,39.81,39.87,1691200.0,39.87,39.91,39.81,39.87,1691200.0
2017-01-06 14:40:00,39.87,39.94,39.85,39.93,1702520.0,39.87,39.94,39.85,39.93,1702520.0
2017-01-06 14:50:00,39.93,39.95,39.9,39.91,1521840.0,39.93,39.95,39.9,39.91,1521840.0
2017-01-06 15:00:00,39.91,39.95,39.91,39.94,1251920.0,39.91,39.95,39.91,39.94,1251920.0
2017-01-06 15:10:00,39.94,39.96,39.93,39.95,1327020.0,39.94,39.96,39.93,39.95,1327020.0
2017-01-06 15:20:00,39.95,39.97,39.93,39.95,2018120.0,39.95,39.97,39.93,39.95,2018120.0
2017-01-06 15:30:00,39.95,39.96,39.88,39.89,1738120.0,39.95,39.96,39.88,39.89,1738120.0
2017-01-06 15:40:00,39.88,39.9,39.83,39.85,2705260.0,39.88,39.9,39.83,39.85,2705260.0
2017-01-06 15:50:00,39.84,39.9,39.8,39.8,5987060.0,39.84,39.9,39.8,39.8,5987060.0
2017-01-09 09:30:00,39.9,40.09,39.82,39.92,7339800.0,39.9,40.09,39.82,39.92,7339800.0
2017-01-09 09:40:00,39.92,39.98,39.88,39.93,2472780.0,39.92,39.98,39.88,39.93,2472780.0
2017-01-09 09:50:00,39.94,40.01,39.83,39.84,2694240.0,39.94,40.01,39.83,39.84,2694240.0
2017-01-09 10:00:00,39.85,39.87,39.59,39.61,3635480.0,39.85,39.87,39.59,39.61,3635480.0
2017-01-09 10:10:00,39.61,39.73,39.59,39.72,2583520.0,39.61,39.73,39.59,39.72,2583520.0
2017-01-09 10:20:00,39.72,39.83,39.72,39.72,2493240.0,39.72,39.83,39.72,39.72,2493240.0
2017-01-09 10:30:00,39.72,39.72,39.63,39.68,1482680.0,39.72,39.72,39.63,39.68,1482680.0
2017-01-09 10:40:00,39.68,39.76,39.66,39.76,1084440.0,39.68,39.76,39.66,39.76,1084440.0
2017-01-09 10:50:00,39.76,39.8,39.73,39.8,983660.0,39.76,39.8,39.73,39.8,983660.0
2017-01-09 11:00:00,39.79,39.83,39.73,39.79,1532520.0,39.79,39.83,39.73,39.79,1532520.0
2017-01-09 11:10:00,39.8,39.82,39.77,39.82,805180.0,39.8,39.82,39.77,39.82,805180.0
2017-01-09 11:20:00,39.82,39.9,39.82,39.9,1482280.0,39.82,39.9,39.82,39.9,1482280.0
2017-01-09 11:30:00,39.89,39.92,39.86,39.87,1237820.0,39.89,39.92,39.86,39.87,1237820.0
2017-01-09 11:40:00,39.87,39.89,39.83,39.85,497060.0,39.87,39.89,39.83,39.85,497060.0
2017-01-09 11:50:00,39.86,39.9,39.84,39.87,1079800.0,39.86,39.9,39.84,39.87,1079800.0
2017-01-09 12:00:00,39.87,39.9,39.83,39.83,789360.0,39.87,39.9,39.83,39.83,789360.0
2017-01-09 12:10:00,39.83,39.86,39.77,39.79,807840.0,39.83,39.86,39.77,39.79,807840.0
2017-01-09 12:20:00,39.79,39.85,39.79,39.84,752400.0,39.79,39.85,39.79,39.84,752400.0
2017-01-09 12:30:00,39.83,39.84,39.81,39.81,435240.0,39.83,39.84,39.81,39.81,435240.0
2017-01-09 12:40:00,39.82,39.84,39.79,39.83,613680.0,39.82,39.84,39.79,39.83,613680.0
2017-01-09 12:50:00,39.83,39.84,39.8,39.84,1125440.0,39.83,39.84,39.8,39.84,1125440.0
2017-01-09 13:00:00,39.84,39.88,39.82,39.83,748900.0,39.84,39.88,39.82,39.83,748900.0
2017-01-09 13:10:00,39.83,39.88,39.83,39.86,559020.0,39.83,39.88,39.83,39.86,559020.0
2017-01-09 13:20:00,39.86,39.88,39.82,39.84,638540.0,39.86,39.88,39.82,39.84,638540.0
2017-01-09 13:30:00,39.84,39.85,39.81,39.83,289960.0,39.84,39.85,39.81,39.83,289960.0
2017-01-09 13:40:00,39.82,39.86,39.81,39.85,293120.0,39.82,39.86,39.81,39.85,293120.0
2017-01-09 13:50:00,39.85,39.85,39.82,39.85,789840.0,39.85,39.85,39.82,39.85,789840.0
2017-01-09 14:00:00,39.85,39.85,39.82,39.83,533320.0,39.85,39.85,39.82,39.83,533320.0
2017-01-09 14:10:00,39.83,39.83,39.76,39.81,700120.0,39.83,39.83,39.76,39.81,700120.0
2017-01-09 14:20:00,39.81,39.81,39.79,39.8,272640.0,39.81,39.81,39.79,39.8,272640.0
2017-01-09 14:30:00,39.8,39.83,39.78,39.81,310700.0,39.8,39.83,39.78,39.81,310700.0
2017-01-09 14:40:00,39.8,39.83,39.79,39.82,455820.0,39.8,39.83,39.79,39.82,455820.0
2017-01-09 14:50:00,39.82,39.85,39.82,39.84,359180.0,39.82,39.85,39.82,39.84,359180.0
2017-01-09 15:00:00,39.85,39.92,39.84,39.92,1090780.0,39.85,39.92,39.84,39.92,1090780.0
2017-01-09 15:10:00,39.92,39.96,39.9,39.94,1919600.0,39.92,39.96,39.9,39.94,1919600.0
2017-01-09 15:20:00,39.94,39.97,39.93,39.97,794040.0,39.94,39.97,39.93,39.97,794040.0
2017-01-09 15:30:00,39.98,39.98,39.92,39.94,1287520.0,39.98,39.98,39.92,39.94,1287520.0
2017-01-09 15:40:00,39.94,39.96,39.91,39.93,1293380.0,39.94,39.96,39.91,39.93,1293380.0
2017-01-09 15:50:00,39.93,39.93,39.83,39.85,2749380.0,39.93,39.93,39.83,39.85,2749380.0
2017-01-10 09:30:00,39.83,39.85,39.65,39.68,2224880.0,39.83,39.85,39.65,39.68,2224880.0
2017-01-10 09:40:00,39.67,39.76,39.63,39.7,1093200.0,39.67,39.76,39.63,39.7,1093200.0
2017-01-10 09:50:00,39.72,39.72,39.55,39.68,1900400.0,39.72,39.72,39.55,39.68,1900400.0
2017-01-10 10:00:00,39.69,39.72,39.66,39.68,1092560.0,39.69,39.72,39.66,39.68,1092560.0
2017-01-10 10:10:00,39.68,39.69,39.56,39.56,1389540.0,39.68,39.69,39.56,39.56,1389540.0
2017-01-10 10:20:00,39.56,39.61,39.48,39.58,2279880.0,39.56,39.61,39.48,39.58,2279880.0
2017-01-10 10:30:00,39.58,39.65,39.54,39.61,1520160.0,39.58,39.65,39.54,39.61,1520160.0
2017-01-10 10:40:00,39.61,39.68,39.59,39.64,801060.0,39.61,39.68,39.59,39.64,801060.0
2017-01-10 10:50:00,39.64,39.65,39.58,39.62,620520.0,39.64,39.65,39.58,39.62,620520.0
2017-01-10 11:00:00,39.62,39.71,39.61,39.7,1046140.0,39.62,39.71,39.61,39.7,1046140.0
2017-01-10 11:10:00,39.69,39.72,39.66,39.71,719920.0,39.69,39.72,39.66,39.71,719920.0
2017-01-10 11:20:00,39.71,39.78,39.71,39.74,1531500.0,39.71,39.78,39.71,39.74,1531500.0
2017-01-10 11:30:00,39.74,39.78,39.71,39.76,707560.0,39.74,39.78,39.71,39.76,707560.0
2017-01-10 11:40:00,39.76,39.77,39.73,39.76,551240.0,39.76,39.77,39.73,39.76,551240.0
2017-01-10 11:50:00,39.76,39.76,39.73,39.74,361260.0,39.76,39.76,39.73,39.74,361260.0
2017-01-10 12:00:00,39.75,39.77,39.74,39.77,510080.0,39.75,39.77,39.74,39.77,510080.0
2017-01-10 12:10:00,39.77,39.83,39.76,39.82,854040.0,39.77,39.83,39.76,39.82,854040.0
2017-01-10 12:20:00,39.82,39.82,39.77,39.81,694160.0,39.82,39.82,39.77,39.81,694160.0
2017-01-10 12:30:00,39.82,39.86,39.82,39.85,660900.0,39.82,39.86,39.82,39.85,660900.0
2017-01-10 12:40:00,39.85,39.85,39.79,39.81,837460.0,39.85,39.85,39.79,39.81,837460.0
2017-01-10 12:50:00,39.8,39.84,39.8,39.8,401720.0,39.8,39.84,39.8,39.8,401720.0
2017-01-10 13:00:00,39.8,39.83,39.79,39.81,717740.0,39.8,39.83,39.79,39.81,717740.0
2017-01-10 13:10:00,39.82,39.85,39.81,39.83,390740.0,39.82,39.85,39.81,39.83,390740.0
2017-01-10 13:20:00,39.83,39.86,39.81,39.84,738560.0,39.83,39.86,39.81,39.84,738560.0
2017-01-10 13:30:00,39.85,39.9,39.84,39.89,943420.0,39.85,39.9,39.84,39.89,943420.0
2017-01-10 13:40:00,39.9,39.9,39.83,39.84,877240.0,39.9,39.9,39.83,39.84,877240.0
2017-01-10 13:50:00,39.85,39.85,39.77,39.79,554680.0,39.85,39.85,39.77,39.79,554680.0
2017-01-10 14:00:00,39.8,39.8,39.71,39.76,1116060.0,39.8,39.8,39.71,39.76,1116060.0
2017-01-10 14:10:00,39.76,39.77,39.7,39.71,547600.0,39.76,39.77,39.7,39.71,547600.0
2017-01-10 14:20:00,39.72,39.78,39.71,39.75,680300.0,39.72,39.78,39.71,39.75,680300.0
2017-01-10 14:30:00,39.73,39.79,39.73,39.76,402360.0,39.73,39.79,39.73,39.76,402360.0
2017-01-10 14:40:00,39.76,39.79,39.75,39.76,292600.0,39.76,39.79,39.75,39.76,292600.0
2017-01-10 14:50:00,39.76,39.78,39.74,39.78,367080.0,39.76,39.78,39.74,39.78,367080.0
2017-01-10 15:00:00,39.79,39.8,39.76,39.79,942100.0,39.79,39.8,39.76,39.79,942100.0
2017-01-10 15:10:00,39.79,39.81,39.77,39.78,575980.0,39.79,39.81,39.77,39.78,575980.0
2017-01-10 15:20:00,39.78,39.79,39.75,39.77,604180.0,39.78,39.79,39.75,39.77,604180.0
2017-01-10 15:30:00,39.77,39.83,39.77,39.83,909420.0,39.77,39.83,39.77,39.83,909420.0
2017-01-10 15:40:00,39.83,39.83,39.77,39.78,819760.0,39.83,39.83,39.77,39.78,819760.0
2017-01-10 15:50:00,39.78,39.83,39.77,39.8,1905700.0,39.78,39.83,39.77,39.8,1905700.0
2017-01-11 09:30:00,39.68,39.76,39.53,39.72,2534940.0,39.68,39.76,39.53,39.72,2534940.0
2017-01-11 09:40:00,39.72,39.73,39.56,39.66,1437940.0,39.72,39.73,39.56,39.66,1437940.0
2017-01-11 09:50:00,39.65,39.68,39.56,39.59,1290760.0,39.65,39.68,39.56,39.59,1290760.0
2017-01-11 10:00:00,39.59,39.61,39.48,39.54,3382620.0,39.59,39.61,39.48,39.54,3382620.0
2017-01-11 10:10:00,39.54,39.67,39.54,39.66,1430860.0,39.54,39.67,39.54,39.66,1430860.0
2017-01-11 10:20:00,39.66,39.7,39.64,39.67,1192880.0,39.66,39.7,39.64,39.67,1192880.0
2017-01-11 10:30:00,39.67,39.69,39.64,39.67,645580.0,39.67,39.69,39.64,39.67,645580.0
2017-01-11 10:40:00,39.67,39.7,39.61,39.62,693460.0,39.67,39.7,39.61,39.62,693460.0
2017-01-11 10:50:00,39.61,39.66,39.6,39.63,514080.0,39.61,39.66,39.6,39.63,514080.0
2017-01-11 11:00:00,39.63,39.66,39.61,39.62,597040.0,39.63,39.66,39.61,39.62,597040.0
2017-01-11 11:10:00,39.63,39.64,39.56,39.62,762880.0,39.63,39.64,39.56,39.62,762880.0
2017-01-11 11:20:00,39.62,39.67,39.56,39.59,1535640.0,39.62,39.67,39.56,39.59,1535640.0
2017-01-11 11:30:00,39.59,39.59,39.48,39.54,1544860.0,39.59,39.59,39.48,39.54,1544860.0
2017-01-11 11:40:00,39.54,39.65,39.51,39.6,928640.0,39.54,39.65,39.51,39.6,928640.0
2017-01-11 11:50:00,39.6,39.75,39.6,39.74,1229660.0,39.6,39.75,39.6,39.74,1229660.0
2017-01-11 12:00:00,39.74,39.83,39.7,39.75,2326640.0,39.74,39.83,39.7,39.75,2326640.0
2017-01-11 12:10:00,39.75,39.77,39.7,39.73,523020.0,39.75,39.77,39.7,39.73,523020.0
2017-01-11 12:20:00,39.74,39.74,39.68,39.74,407680.0,39.74,39.74,39.68,39.74,407680.0
2017-01-11 12:30:00,39.74,39.79,39.7,39.75,770340.0,39.74,39.79,39.7,39.75,770340.0
2017-01-11 12:40:00,39.75,39.75,39.63,39.68,588100.0,39.75,39.75,39.63,39.68,588100.0
2017-01-11 12:50:00,39.67,39.69,39.65,39.68,262260.0,39.67,39.69,39.65,39.68,262260.0
2017-01-11 13:00:00,39.68,39.7,39.66,39.68,459340.0,39.68,39.7,39.66,39.68,459340.0
2017-01-11 13:10:00,39.66,39.67,39.58,39.61,577180.0,39.66,39.67,39.58,39.61,577180.0
2017-01-11 13:20:00,39.61,39.64,39.58,39.62,489000.0,39.61,39.64,39.58,39.62,489000.0
2017-01-11 13:30:00,39.61,39.74,39.61,39.69,1086520.0,39.61,39.74,39.61,39.69,1086520.0
2017-01-11 13:40:00,39.68,39.69,39.66,39.66,276980.0,39.68,39.69,39.66,39.66,276980.0
2017-01-11 13:50:00,39.66,39.76,39.65,39.71,553960.0,39.66,39.76,39.65,39.71,553960.0
2017-01-11 14:00:00,39.71,39.74,39.68,39.72,373060.0,39.71,39.74,39.68,39.72,373060.0
2017-01-11 14:10:00,39.72,39.77,39.71,39.74,791860.0,39.72,39.77,39.71,39.74,791860.0
2017-01-11 14:20:00,39.75,39.79,39.74,39.79,556380.0,39.75,39.79,39.74,39.79,556380.0
2017-01-11 14:30:00,39.79,39.91,39.78,39.89,1395620.0,39.79,39.91,39.78,39.89,1395620.0
2017-01-11 14:40:00,39.89,39.98,39.89,39.92,1162420.0,39.89,39.98,39.89,39.92,1162420.0
2017-01-11 14:50:00,39.92,39.95,39.88,39.94,684000.0,39.92,39.95,39.88,39.94,684000.0
2017-01-11 15:00:00,39.93,39.95,39.9,39.9,883060.0,39.93,39.95,39.9,39.9,883060.0
2017-01-11 15:10:00,39.89,39.96,39.89,39.95,957480.0,39.89,39.96,39.89,39.95,957480.0
2017-01-11 15:20:00,39.96,39.96,39.86,39.87,1392700.0,39.96,39.96,39.86,39.87,1392700.0
2017-01-11 15:30:00,39.87,39.95,39.87,39.9,828040.0,39.87,39.95,39.87,39.9,828040.0
2017-01-11 15:40:00,39.89,39.92,39.88,39.9,1086100.0,39.89,39.92,39.88,39.9,1086100.0
2017-01-11 15:50:00,39.91,39.95,39.88,39.95,3925980.0,39.91,39.95,39.88,39.95,3925980.0
2017-01-12 09:30:00,40.02,40.41,39.98,40.24,9283380.0,40.02,40.41,39.98,40.24,9283380.0
2017-01-12 09:40:00,40.24,40.44,40.2,40.38,4552080.0,40.24,40.44,40.2,40.38,4552080.0
2017-01-12 09:50:00,40.4,40.42,40.22,40.3,2552160.0,40.4,40.42,40.22,40.3,2552160.0
2017-01-12 10:00:00,40.28,40.35,40.11,40.13,2882780.0,40.28,40.35,40.11,40.13,2882780.0
2017-01-12 10:10:00,40.13,40.17,40.04,40.04,2758560.0,40.13,40.17,40.04,40.04,2758560.0
2017-01-12 10:20:00,40.05,40.15,40.0,40.13,2661580.0,40.05,40.15,40.0,40.13,2661580.0
2017-01-12 10:30:00,40.13,40.18,40.07,40.08,1602400.0,40.13,40.18,40.07,40.08,1602400.0
2017-01-12 10:40:00,40.07,40.25,40.07,40.21,1758280.0,40.07,40.25,40.07,40.21,1758280.0
2017-01-12 10:50:00,40.22,40.25,40.1,40.12,1193260.0,40.22,40.25,40.1,40.12,1193260.0
2017-01-12 11:00:00,40.1,40.1,40.02,40.08,1584900.0,40.1,40.1,40.02,40.08,1584900.0
2017-01-12 11:10:00,40.07,40.19,40.06,40.14,1790800.0,40.07,40.19,40.06,40.14,1790800.0
2017-01-12 11:20:00,40.14,40.23,40.11,40.18,1161860.0,40.14,40.23,40.11,40.18,1161860.0
2017-01-12 11:30:00,40.18,40.21,40.15,40.2,707380.0,40.18,40.21,40.15,40.2,707380.0
2017-01-12 11:40:00,40.2,40.24,40.16,40.23,801060.0,40.2,40.24,40.16,40.23,801060.0
2017-01-12 11:50:00,40.22,40.24,40.18,40.2,836580.0,40.22,40.24,40.18,40.2,836580.0
2017-01-12 12:00:00,40.21,40.24,40.19,40.2,650080.0,40.21,40.24,40.19,40.2,650080.0
2017-01-12 12:10:00,40.21,40.28,40.19,40.25,907920.0,40.21,40.28,40.19,40.25,907920.0
2017-01-12 12:20:00,40.25,40.28,40.21,40.24,885000.0,40.25,40.28,40.21,40.24,885000.0
2017-01-12 12:30:00,40.25,40.34,40.24,40.32,761980.0,40.25,40.34,40.24,40.32,761980.0
2017-01-12 12:40:00,40.32,40.34,40.28,40.33,968060.0,40.32,40.34,40.28,40.33,968060.0
2017-01-12 12:50:00,40.33,40.34,40.31,40.32,811900.0,40.33,40.34,40.31,40.32,811900.0
2017-01-12 13:00:00,40.33,40.38,40.32,40.37,1342340.0,40.33,40.38,40.32,40.37,1342340.0
2017-01-12 13:10:00,40.38,40.42,40.37,40.4,810760.0,40.38,40.42,40.37,40.4,810760.0
2017-01-12 13:20:00,40.39,40.42,40.38,40.41,1100280.0,40.39,40.42,40.38,40.41,1100280.0
2017-01-12 13:30:00,40.41,40.46,40.4,40.44,1493220.0,40.41,40.46,40.4,40.44,1493220.0
2017-01-12 13:40:00,40.45,40.54,40.44,40.53,2221180.0,40.45,40.54,40.44,40.53,2221180.0
2017-01-12 13:50:00,40.54,40.6,40.51,40.52,1837500.0,40.54,40.6,40.51,40.52,1837500.0
2017-01-12 14:00:00,40.52,40.53,40.46,40.46,1955840.0,40.52,40.53,40.46,40.46,1955840.0
2017-01-12 14:10:00,40.46,40.52,40.46,40.5,1461480.0,40.46,40.52,40.46,40.5,1461480.0
2017-01-12 14:20:00,40.49,40.58,40.49,40.57,1645100.0,40.49,40.58,40.49,40.57,1645100.0
2017-01-12 14:30:00,40.57,40.65,40.54,40.65,2524340.0,40.57,40.65,40.54,40.65,2524340.0
2017-01-12 14:40:00,40.65,40.67,40.55,40.56,2198540.0,40.65,40.67,40.55,40.56,2198540.0
2017-01-12 14:50:00,40.55,40.63,40.55,40.6,1004500.0,40.55,40.63,40.55,40.6,1004500.0
2017-01-12 15:00:00,40.6,40.63,40.56,40.61,897480.0,40.6,40.63,40.56,40.61,897480.0
2017-01-12 15:10:00,40.62,40.64,40.56,40.56,851960.0,40.62,40.64,40.56,40.56,851960.0
2017-01-12 15:20:00,40.56,40.61,40.55,40.58,1055400.0,40.56,40.61,40.55,40.58,1055400.0
2017-01-12 15:30:00,40.58,40.66,40.58,40.65,1607340.0,40.58,40.66,40.58,40.65,1607340.0
2017-01-12 15:40:00,40.65,40.71,40.64,40.7,2024700.0,40.65,40.71,40.64,40.7,2024700.0
2017-01-12 15:50:00,40.7,40.7,40.64,40.68,5063240.0,40.7,40.7,40.64,40.68,5063240.0
2017-01-13 09:30:00,40.72,40.77,40.57,40.71,7216740.0,40.72,40.77,40.57,40.71,7216740.0
2017-01-13 09:40:00,40.7,40.8,40.58,40.8,3544800.0,40.7,40.8,40.58,40.8,3544800.0
2017-01-13 09:50:00,40.8,40.9,40.75,40.85,3893380.0,40.8,40.9,40.75,40.85,3893380.0
2017-01-13 10:00:00,40.85,40.88,40.75,40.88,1528760.0,40.85,40.88,40.75,40.88,1528760.0
2017-01-13 10:10:00,40.89,41.03,40.87,40.96,3852480.0,40.89,41.03,40.87,40.96,3852480.0
2017-01-13 10:20:00,40.96,41.0,40.88,40.98,1544620.0,40.96,41.0,40.88,40.98,1544620.0
2017-01-13 10:30:00,40.97,41.0,40.94,40.97,1162320.0,40.97,41.0,40.94,40.97,1162320.0
2017-01-13 10:40:00,40.97,40.97,40.9,40.92,1214340.0,40.97,40.97,40.9,40.92,1214340.0
2017-01-13 10:50:00,40.92,40.95,40.9,40.94,960820.0,40.92,40.95,40.9,40.94,960820.0
2017-01-13 11:00:00,40.94,40.99,40.88,40.9,1682960.0,40.94,40.99,40.88,40.9,1682960.0
2017-01-13 11:10:00,40.9,40.93,40.89,40.92,494540.0,40.9,40.93,40.89,40.92,494540.0
2017-01-13 11:20:00,40.92,40.97,40.89,40.93,1026700.0,40.92,40.97,40.89,40.93,1026700.0
2017-01-13 11:30:00,40.94,40.95,40.91,40.92,585580.0,40.94,40.95,40.91,40.92,585580.0
2017-01-13 11:40:00,40.93,40.98,40.92,40.96,969080.0,40.93,40.98,40.92,40.96,969080.0
2017-01-13 11:50:00,40.97,41.06,40.96,41.05,1781000.0,40.97,41.06,40.96,41.05,1781000.0
2017-01-13 12:00:00,41.05,41.08,41.02,41.02,1760980.0,41.05,41.08,41.02,41.02,1760980.0
2017-01-13 12:10:00,41.02,41.03,40.95,40.97,1599080.0,41.02,41.03,40.95,40.97,1599080.0
2017-01-13 12:20:00,40.97,40.98,40.86,40.87,1810200.0,40.97,40.98,40.86,40.87,1810200.0
2017-01-13 12:30:00,40.87,40.96,40.86,40.96,1120700.0,40.87,40.96,40.86,40.96,1120700.0
2017-01-13 12:40:00,40.96,40.96,40.94,40.95,579320.0,40.96,40.96,40.94,40.95,579320.0
2017-01-13 12:50:00,40.96,41.0,40.94,41.0,587520.0,40.96,41.0,40.94,41.0,587520.0
2017-01-13 13:00:00,41.0,41.03,41.0,41.02,667360.0,41.0,41.03,41.0,41.02,667360.0
2017-01-13 13:10:00,41.01,41.02,40.98,41.01,674000.0,41.01,41.02,40.98,41.01,674000.0
2017-01-13 13:20:00,41.01,41.03,41.0,41.02,582820.0,41.01,41.03,41.0,41.02,582820.0
2017-01-13 13:30:00,41.02,41.03,41.01,41.01,470780.0,41.02,41.03,41.01,41.01,470780.0
2017-01-13 13:40:00,41.02,41.02,40.94,40.95,944040.0,41.02,41.02,40.94,40.95,944040.0
2017-01-13 13:50:00,40.96,40.98,40.94,40.97,746480.0,40.96,40.98,40.94,40.97,746480.0
2017-01-13 14:00:00,40.97,40.98,40.95,40.96,675160.0,40.97,40.98,40.95,40.96,675160.0
2017-01-13 14:10:00,40.96,40.97,40.91,40.96,875800.0,40.96,40.97,40.91,40.96,875800.0
2017-01-13 14:20:00,40.97,41.0,40.95,40.95,748540.0,40.97,41.0,40.95,40.95,748540.0
2017-01-13 14:30:00,40.96,41.0,40.95,40.99,647600.0,40.96,41.0,40.95,40.99,647600.0
2017-01-13 14:40:00,40.99,41.01,40.98,41.0,765600.0,40.99,41.01,40.98,41.0,765600.0
2017-01-13 14:50:00,41.01,41.01,40.98,40.99,415020.0,41.01,41.01,40.98,40.99,415020.0
2017-01-13 15:00:00,40.99,40.99,40.95,40.95,542720.0,40.99,40.99,40.95,40.95,542720.0
2017-01-13 15:10:00,40.95,40.97,40.94,40.97,418260.0,40.95,40.97,40.94,40.97,418260.0
2017-01-13 15:20:00,40.98,40.98,40.94,40.94,477460.0,40.98,40.98,40.94,40.94,477460.0
2017-01-13 15:30:00,40.94,40.95,40.89,40.94,1314200.0,40.94,40.95,40.89,40.94,1314200.0
2017-01-13 15:40:00,40.94,40.95,40.9,40.9,1369380.0,40.94,40.95,40.9,40.9,1369380.0
2017-01-13 15:50:00,40.9,40.9,40.81,40.86,3998120.0,40.9,40.9,40.81,40.86,3998120.0
2017-01-17 09:30:00,40.79,40.8,40.46,40.48,6751900.0,40.79,40.8,40.46,40.48,6751900.0
2017-01-17 09:40:00,40.47,40.56,40.17,40.32,5450840.0,40.47,40.56,40.17,40.32,5450840.0
2017-01-17 09:50:00,40.31,40.55,40.26,40.39,4561080.0,40.31,40.55,40.26,40.39,4561080.0
2017-01-17 10:00:00,40.43,40.55,40.37,40.53,1890040.0,40.43,40.55,40.37,40.53,1890040.0
2017-01-17 10:10:00,40.54,40.59,40.5,40.57,1717520.0,40.54,40.59,40.5,40.57,1717520.0
2017-01-17 10:20:00,40.58,40.63,40.52,40.52,1687920.0,40.58,40.63,40.52,40.52,1687920.0
2017-01-17 10:30:00,40.54,40.59,40.51,40.55,1336720.0,40.54,40.59,40.51,40.55,1336720.0
2017-01-17 10:40:00,40.56,40.57,40.51,40.52,783560.0,40.56,40.57,40.51,40.52,783560.0
2017-01-17 10:50:00,40.52,40.54,40.48,40.53,609320.0,40.52,40.54,40.48,40.53,609320.0
2017-01-17 11:00:00,40.52,40.54,40.48,40.49,737820.0,40.52,40.54,40.48,40.49,737820.0
2017-01-17 11:10:00,40.49,40.5,40.39,40.41,1318720.0,40.49,40.5,40.39,40.41,1318720.0
2017-01-17 11:20:00,40.41,40.48,40.37,40.48,921440.0,40.41,40.48,40.37,40.48,921440.0
2017-01-17 11:30:00,40.48,40.48,40.38,40.4,796620.0,40.48,40.48,40.38,40.4,796620.0
2017-01-17 11:40:00,40.41,40.44,40.38,40.42,536760.0,40.41,40.44,40.38,40.42,536760.0
2017-01-17 11:50:00,40.43,40.52,40.43,40.48,1019100.0,40.43,40.52,40.43,40.48,1019100.0
2017-01-17 12:00:00,40.47,40.49,40.4,40.41,770080.0,40.47,40.49,40.4,40.41,770080.0
2017-01-17 12:10:00,40.42,40.44,40.38,40.41,386580.0,40.42,40.44,40.38,40.41,386580.0
2017-01-17 12:20:00,40.41,40.48,40.41,40.48,521340.0,40.41,40.48,40.41,40.48,521340.0
2017-01-17 12:30:00,40.49,40.5,40.45,40.46,772480.0,40.49,40.5,40.45,40.46,772480.0
2017-01-17 12:40:00,40.46,40.48,40.42,40.45,584720.0,40.46,40.48,40.42,40.45,584720.0
2017-01-17 12:50:00,40.45,40.49,40.43,40.46,462800.0,40.45,40.49,40.43,40.46,462800.0
2017-01-17 13:00:00,40.46,40.46,40.43,40.44,202180.0,40.46,40.46,40.43,40.44,202180.0
2017-01-17 13:10:00,40.45,40.48,40.43,40.48,357140.0,40.45,40.48,40.43,40.48,357140.0
2017-01-17 13:20:00,40.49,40.51,40.47,40.5,409540.0,40.49,40.51,40.47,40.5,409540.0
2017-01-17 13:30:00,40.5,40.51,40.47,40.48,411800.0,40.5,40.51,40.47,40.48,411800.0
2017-01-17 13:40:00,40.48,40.51,40.47,40.5,650280.0,40.48,40.51,40.47,40.5,650280.0
2017-01-17 13:50:00,40.49,40.65,40.49,40.65,1252580.0,40.49,40.65,40.49,40.65,1252580.0
2017-01-17 14:00:00,40.64,40.65,40.62,40.64,629240.0,40.64,40.65,40.62,40.64,629240.0
2017-01-17 14:10:00,40.63,40.63,40.56,40.57,810300.0,40.63,40.63,40.56,40.57,810300.0
2017-01-17 14:20:00,40.55,40.57,40.49,40.5,1119780.0,40.55,40.57,40.49,40.5,1119780.0
2017-01-17 14:30:00,40.5,40.51,40.43,40.45,965340.0,40.5,40.51,40.43,40.45,965340.0
2017-01-17 14:40:00,40.46,40.51,40.41,40.47,770160.0,40.46,40.51,40.41,40.47,770160.0
2017-01-17 14:50:00,40.46,40.46,40.39,40.44,1044280.0,40.46,40.46,40.39,40.44,1044280.0
2017-01-17 15:00:00,40.44,40.44,40.36,40.36,754660.0,40.44,40.44,40.36,40.36,754660.0
2017-01-17 15:10:00,40.37,40.42,40.35,40.4,924540.0,40.37,40.42,40.35,40.4,924540.0
2017-01-17 15:20:00,40.4,40.44,40.39,40.4,1221380.0,40.4,40.44,40.39,40.4,1221380.0
2017-01-17 15:30:00,40.4,40.46,40.39,40.46,847840.0,40.4,40.46,40.39,40.46,847840.0
2017-01-17 15:40:00,40.45,40.45,40.42,40.43,742500.0,40.45,40.45,40.42,40.43,742500.0
2017-01-17 15:50:00,40.44,40.49,40.43,40.48,3438260.0,40.44,40.49,40.43,40.48,3438260.0
2017-01-18 09:30:00,40.48,40.49,40.26,40.35,3397880.0,40.48,40.49,40.26,40.35,3397880.0
2017-01-18 09:40:00,40.35,40.59,40.35,40.53,2454640.0,40.35,40.59,40.35,40.53,2454640.0
2017-01-18 09:50:00,40.51,40.53,40.42,40.53,1346300.0,40.51,40.53,40.42,40.53,1346300.0
2017-01-18 10:00:00,40.53,40.58,40.48,40.53,1600880.0,40.53,40.58,40.48,40.53,1600880.0
2017-01-18 10:10:00,40.52,40.56,40.44,40.51,1593760.0,40.52,40.56,40.44,40.51,1593760.0
2017-01-18 10:20:00,40.52,40.55,40.43,40.47,1012780.0,40.52,40.55,40.43,40.47,1012780.0
2017-01-18 10:30:00,40.46,40.53,40.46,40.52,795280.0,40.46,40.53,40.46,40.52,795280.0
2017-01-18 10:40:00,40.52,40.52,40.45,40.46,1096520.0,40.52,40.52,40.45,40.46,1096520.0
2017-01-18 10:50:00,40.46,40.49,40.42,40.47,1185700.0,40.46,40.49,40.42,40.47,1185700.0
2017-01-18 11:00:00,40.47,40.48,40.45,40.46,405620.0,40.47,40.48,40.45,40.46,405620.0
2017-01-18 11:10:00,40.46,40.47,40.37,40.37,917220.0,40.46,40.47,40.37,40.37,917220.0
2017-01-18 11:20:00,40.36,40.36,40.29,40.3,1167020.0,40.36,40.36,40.29,40.3,1167020.0
2017-01-18 11:30:00,40.29,40.34,40.28,40.31,1031440.0,40.29,40.34,40.28,40.31,1031440.0
2017-01-18 11:40:00,40.32,40.35,40.31,40.33,314460.0,40.32,40.35,40.31,40.33,314460.0
2017-01-18 11:50:00,40.32,40.32,40.22,40.23,1212880.0,40.32,40.32,40.22,40.23,1212880.0
2017-01-18 12:00:00,40.22,40.31,40.21,40.29,709080.0,40.22,40.31,40.21,40.29,709080.0
2017-01-18 12:10:00,40.28,40.31,40.27,40.29,274720.0,40.28,40.31,40.27,40.29,274720.0
2017-01-18 12:20:00,40.28,40.33,40.28,40.33,335120.0,40.28,40.33,40.28,40.33,335120.0
2017-01-18 12:30:00,40.33,40.34,40.31,40.31,275540.0,40.33,40.34,40.31,40.31,275540.0
2017-01-18 12:40:00,40.31,40.34,40.3,40.31,242380.0,40.31,40.34,40.3,40.31,242380.0
2017-01-18 12:50:00,40.31,40.31,40.23,40.24,331760.0,40.31,40.31,40.23,40.24,331760.0
2017-01-18 13:00:00,40.23,40.32,40.23,40.31,588260.0,40.23,40.32,40.23,40.31,588260.0
2017-01-18 13:10:00,40.29,40.3,40.26,40.28,253420.0,40.29,40.3,40.26,40.28,253420.0
2017-01-18 13:20:00,40.28,40.28,40.25,40.26,239620.0,40.28,40.28,40.25,40.26,239620.0
2017-01-18 13:30:00,40.28,40.32,40.28,40.31,604080.0,40.28,40.32,40.28,40.31,604080.0
2017-01-18 13:40:00,40.31,40.32,40.29,40.29,263000.0,40.31,40.32,40.29,40.29,263000.0
2017-01-18 13:50:00,40.29,40.31,40.27,40.3,318980.0,40.29,40.31,40.27,40.3,318980.0
2017-01-18 14:00:00,40.28,40.33,40.28,40.31,715160.0,40.28,40.33,40.28,40.31,715160.0
2017-01-18 14:10:00,40.31,40.33,40.29,40.32,308760.0,40.31,40.33,40.29,40.32,308760.0
2017-01-18 14:20:00,40.33,40.36,40.32,40.34,646720.0,40.33,40.36,40.32,40.34,646720.0
2017-01-18 14:30:00,40.32,40.34,40.31,40.33,341000.0,40.32,40.34,40.31,40.33,341000.0
2017-01-18 14:40:00,40.33,40.34,40.27,40.28,507760.0,40.33,40.34,40.27,40.28,507760.0
2017-01-18 14:50:00,40.28,40.31,40.23,40.3,670780.0,40.28,40.31,40.23,40.3,670780.0
2017-01-18 15:00:00,40.29,40.3,40.28,40.3,590600.0,40.29,40.3,40.28,40.3,590600.0
2017-01-18 15:10:00,40.29,40.33,40.29,40.32,420400.0,40.29,40.33,40.29,40.32,420400.0
2017-01-18 15:20:00,40.32,40.33,40.3,40.32,427340.0,40.32,40.33,40.3,40.32,427340.0
2017-01-18 15:30:00,40.31,40.35,40.31,40.34,536300.0,40.31,40.35,40.31,40.34,536300.0
2017-01-18 15:40:00,40.34,40.37,40.32,40.32,956080.0,40.34,40.37,40.32,40.32,956080.0
2017-01-18 15:50:00,40.33,40.38,40.32,40.37,2237820.0,40.33,40.38,40.32,40.37,2237820.0
2017-01-19 09:30:00,40.5,40.57,40.41,40.54,3197020.0,40.5,40.57,40.41,40.54,3197020.0
2017-01-19 09:40:00,40.52,40.63,40.52,40.58,2632120.0,40.52,40.63,40.52,40.58,2632120.0
2017-01-19 09:50:00,40.58,40.68,40.56,40.63,2294260.0,40.58,40.68,40.56,40.63,2294260.0
2017-01-19 10:00:00,40.62,40.68,40.51,40.55,2327780.0,40.62,40.68,40.51,40.55,2327780.0
2017-01-19 10:10:00,40.55,40.62,40.53,40.54,1115100.0,40.55,40.62,40.53,40.54,1115100.0
2017-01-19 10:20:00,40.54,40.57,40.49,40.54,1258280.0,40.54,40.57,40.49,40.54,1258280.0
2017-01-19 10:30:00,40.54,40.55,40.42,40.44,1538740.0,40.54,40.55,40.42,40.44,1538740.0
2017-01-19 10:40:00,40.45,40.49,40.43,40.49,1074460.0,40.45,40.49,40.43,40.49,1074460.0
2017-01-19 10:50:00,40.48,40.48,40.43,40.45,800540.0,40.48,40.48,40.43,40.45,800540.0
2017-01-19 11:00:00,40.45,40.46,40.39,40.42,1152640.0,40.45,40.46,40.39,40.42,1152640.0
2017-01-19 11:10:00,40.43,40.47,40.39,40.46,752160.0,40.43,40.47,40.39,40.46,752160.0
2017-01-19 11:20:00,40.46,40.52,40.45,40.48,959860.0,40.46,40.52,40.45,40.48,959860.0
2017-01-19 11:30:00,40.49,40.51,40.46,40.49,563880.0,40.49,40.51,40.46,40.49,563880.0
2017-01-19 11:40:00,40.48,40.53,40.48,40.49,871060.0,40.48,40.53,40.48,40.49,871060.0
2017-01-19 11:50:00,40.49,40.5,40.47,40.48,518920.0,40.49,40.5,40.47,40.48,518920.0
2017-01-19 12:00:00,40.47,40.52,40.46,40.5,411840.0,40.47,40.52,40.46,40.5,411840.0
2017-01-19 12:10:00,40.5,40.55,40.49,40.53,342780.0,40.5,40.55,40.49,40.53,342780.0
2017-01-19 12:20:00,40.54,40.56,40.49,40.54,503500.0,40.54,40.56,40.49,40.54,503500.0
2017-01-19 12:30:00,40.54,40.54,40.5,40.52,261860.0,40.54,40.54,40.5,40.52,261860.0
2017-01-19 12:40:00,40.52,40.55,40.49,40.53,289360.0,40.52,40.55,40.49,40.53,289360.0
2017-01-19 12:50:00,40.53,40.56,40.5,40.55,423460.0,40.53,40.56,40.5,40.55,423460.0
2017-01-19 13:00:00,40.54,40.56,40.53,40.54,377580.0,40.54,40.56,40.53,40.54,377580.0
2017-01-19 13:10:00,40.54,40.56,40.52,40.52,393660.0,40.54,40.56,40.52,40.52,393660.0
2017-01-19 13:20:00,40.53,40.53,40.48,40.49,627320.0,40.53,40.53,40.48,40.49,627320.0
2017-01-19 13:30:00,40.48,40.51,40.48,40.5,315160.0,40.48,40.51,40.48,40.5,315160.0
2017-01-19 13:40:00,40.5,40.51,40.49,40.51,219920.0,40.5,40.51,40.49,40.51,219920.0
2017-01-19 13:50:00,40.51,40.52,40.47,40.48,433300.0,40.51,40.52,40.47,40.48,433300.0
2017-01-19 14:00:00,40.48,40.5,40.41,40.43,659020.0,40.48,40.5,40.41,40.43,659020.0
2017-01-19 14:10:00,40.43,40.45,40.37,40.4,1185640.0,40.43,40.45,40.37,40.4,1185640.0
2017-01-19 14:20:00,40.4,40.45,40.38,40.45,819780.0,40.4,40.45,40.38,40.45,819780.0
2017-01-19 14:30:00,40.44,40.48,40.43,40.45,637960.0,40.44,40.48,40.43,40.45,637960.0
2017-01-19 14:40:00,40.45,40.47,40.42,40.42,329900.0,40.45,40.47,40.42,40.42,329900.0
2017-01-19 14:50:00,40.43,40.45,40.41,40.44,298700.0,40.43,40.45,40.41,40.44,298700.0
2017-01-19 15:00:00,40.44,40.44,40.41,40.42,405620.0,40.44,40.44,40.41,40.42,405620.0
2017-01-19 15:10:00,40.42,40.49,40.41,40.46,723140.0,40.42,40.49,40.41,40.46,723140.0
2017-01-19 15:20:00,40.46,40.5,40.45,40.48,611220.0,40.46,40.5,40.45,40.48,611220.0
2017-01-19 15:30:00,40.49,40.49,40.42,40.45,549900.0,40.49,40.49,40.42,40.45,549900.0
2017-01-19 15:40:00,40.45,40.48,40.43,40.47,722960.0,40.45,40.48,40.43,40.47,722960.0
2017-01-19 15:50:00,40.47,40.48,40.43,40.45,1812260.0,40.47,40.48,40.43,40.45,1812260.0
2017-01-20 09:30:00,40.76,40.8,40.65,40.76,6964960.0,40.76,40.8,40.65,40.76,6964960.0
2017-01-20 09:40:00,40.76,40.78,40.62,40.67,2367380.0,40.76,40.78,40.62,40.67,2367380.0
2017-01-20 09:50:00,40.66,40.68,40.56,40.57,1351520.0,40.66,40.68,40.56,40.57,1351520.0
2017-01-20 10:00:00,40.57,40.6,40.52,40.54,1684480.0,40.57,40.6,40.52,40.54,1684480.0
2017-01-20 10:10:00,40.54,40.58,40.5,40.53,1313860.0,40.54,40.58,40.5,40.53,1313860.0
2017-01-20 10:20:00,40.53,40.54,40.44,40.48,1172400.0,40.53,40.54,40.44,40.48,1172400.0
2017-01-20 10:30:00,40.48,40.55,40.48,40.54,866840.0,40.48,40.55,40.48,40.54,866840.0
2017-01-20 10:40:00,40.55,40.55,40.48,40.49,716200.0,40.55,40.55,40.48,40.49,716200.0
2017-01-20 10:50:00,40.49,40.6,40.49,40.56,909060.0,40.49,40.6,40.49,40.56,909060.0
2017-01-20 11:00:00,40.57,40.65,40.57,40.64,984320.0,40.57,40.65,40.57,40.64,984320.0
2017-01-20 11:10:00,40.65,40.66,40.52,40.52,971700.0,40.65,40.66,40.52,40.52,971700.0
2017-01-20 11:20:00,40.52,40.6,40.52,40.56,662500.0,40.52,40.6,40.52,40.56,662500.0
2017-01-20 11:30:00,40.57,40.6,40.56,40.56,909580.0,40.57,40.6,40.56,40.56,909580.0
2017-01-20 11:40:00,40.58,40.63,40.56,40.59,1182240.0,40.58,40.63,40.56,40.59,1182240.0
2017-01-20 11:50:00,40.59,40.64,40.59,40.61,665780.0,40.59,40.64,40.59,40.61,665780.0
2017-01-20 12:00:00,40.61,40.66,40.49,40.54,1389320.0,40.61,40.66,40.49,40.54,1389320.0
2017-01-20 12:10:00,40.52,40.61,40.46,40.58,1230820.0,40.52,40.61,40.46,40.58,1230820.0
2017-01-20 12:20:00,40.59,40.59,40.52,40.53,924600.0,40.59,40.59,40.52,40.53,924600.0
2017-01-20 12:30:00,40.53,40.56,40.45,40.55,1336080.0,40.53,40.56,40.45,40.55,1336080.0
2017-01-20 12:40:00,40.56,40.62,40.54,40.56,995260.0,40.56,40.62,40.54,40.56,995260.0
2017-01-20 12:50:00,40.55,40.57,40.51,40.54,425560.0,40.55,40.57,40.51,40.54,425560.0
2017-01-20 13:00:00,40.54,40.55,40.51,40.55,306280.0,40.54,40.55,40.51,40.55,306280.0
2017-01-20 13:10:00,40.54,40.56,40.5,40.55,597580.0,40.54,40.56,40.5,40.55,597580.0
2017-01-20 13:20:00,40.55,40.56,40.53,40.54,296160.0,40.55,40.56,40.53,40.54,296160.0
2017-01-20 13:30:00,40.54,40.55,40.51,40.52,370200.0,40.54,40.55,40.51,40.52,370200.0
2017-01-20 13:40:00,40.52,40.53,40.49,40.5,266700.0,40.52,40.53,40.49,40.5,266700.0
2017-01-20 13:50:00,40.5,40.52,40.48,40.49,635300.0,40.5,40.52,40.48,40.49,635300.0
2017-01-20 14:00:00,40.49,40.5,40.47,40.48,1147600.0,40.49,40.5,40.47,40.48,1147600.0
2017-01-20 14:10:00,40.47,40.49,40.44,40.46,736480.0,40.47,40.49,40.44,40.46,736480.0
2017-01-20 14:20:00,40.46,40.46,40.38,40.41,1082180.0,40.46,40.46,40.38,40.41,1082180.0
2017-01-20 14:30:00,40.42,40.44,40.39,40.41,424020.0,40.42,40.44,40.39,40.41,424020.0
2017-01-20 14:40:00,40.41,40.42,40.38,40.39,564580.0,40.41,40.42,40.38,40.39,564580.0
2017-01-20 14:50:00,40.4,40.41,40.37,40.38,579480.0,40.4,40.41,40.37,40.38,579480.0
2017-01-20 15:00:00,40.38,40.42,40.38,40.42,939740.0,40.38,40.42,40.38,40.42,939740.0
2017-01-20 15:10:00,40.42,40.45,40.36,40.37,769840.0,40.42,40.45,40.36,40.37,769840.0
2017-01-20 15:20:00,40.38,40.38,40.31,40.34,1256440.0,40.38,40.38,40.31,40.34,1256440.0
2017-01-20 15:30:00,40.34,40.42,40.33,40.42,1092480.0,40.34,40.42,40.33,40.42,1092480.0
2017-01-20 15:40:00,40.42,40.45,40.4,40.42,1560980.0,40.42,40.45,40.4,40.42,1560980.0
2017-01-20 15:50:00,40.42,40.44,40.37,40.41,4497840.0,40.42,40.44,40.37,40.41,4497840.0
2017-01-23 09:30:00,40.34,40.56,40.25,40.51,3878560.0,40.34,40.56,40.25,40.51,3878560.0
2017-01-23 09:40:00,40.51,40.64,40.42,40.63,2450460.0,40.51,40.64,40.42,40.63,2450460.0
2017-01-23 09:50:00,40.63,40.64,40.52,40.56,1720220.0,40.63,40.64,40.52,40.56,1720220.0
2017-01-23 10:00:00,40.54,40.63,40.53,40.57,1174240.0,40.54,40.63,40.53,40.57,1174240.0
2017-01-23 10:10:00,40.57,40.64,40.55,40.6,984520.0,40.57,40.64,40.55,40.6,984520.0
2017-01-23 10:20:00,40.59,40.63,40.58,40.62,710660.0,40.59,40.63,40.58,40.62,710660.0
2017-01-23 10:30:00,40.62,40.62,40.52,40.53,889640.0,40.62,40.62,40.52,40.53,889640.0
2017-01-23 10:40:00,40.54,40.57,40.52,40.52,547820.0,40.54,40.57,40.52,40.52,547820.0
2017-01-23 10:50:00,40.52,40.55,40.48,40.55,609460.0,40.52,40.55,40.48,40.55,609460.0
2017-01-23 11:00:00,40.55,40.59,40.53,40.57,778480.0,40.55,40.59,40.53,40.57,778480.0
2017-01-23 11:10:00,40.57,40.58,40.5,40.56,782500.0,40.57,40.58,40.5,40.56,782500.0
2017-01-23 11:20:00,40.56,40.57,40.52,40.56,472200.0,40.56,40.57,40.52,40.56,472200.0
2017-01-23 11:30:00,40.57,40.58,40.53,40.53,323860.0,40.57,40.58,40.53,40.53,323860.0
2017-01-23 11:40:00,40.53,40.54,40.46,40.47,529780.0,40.53,40.54,40.46,40.47,529780.0
2017-01-23 11:50:00,40.46,40.5,40.44,40.49,592340.0,40.46,40.5,40.44,40.49,592340.0
2017-01-23 12:00:00,40.5,40.51,40.47,40.5,439760.0,40.5,40.51,40.47,40.5,439760.0
2017-01-23 12:10:00,40.5,40.57,40.49,40.57,636800.0,40.5,40.57,40.49,40.57,636800.0
2017-01-23 12:20:00,40.57,40.6,40.56,40.59,509760.0,40.57,40.6,40.56,40.59,509760.0
2017-01-23 12:30:00,40.6,40.63,40.59,40.6,725420.0,40.6,40.63,40.59,40.6,725420.0
2017-01-23 12:40:00,40.6,40.63,40.59,40.61,421700.0,40.6,40.63,40.59,40.61,421700.0
2017-01-23 12:50:00,40.61,40.63,40.6,40.62,445980.0,40.61,40.63,40.6,40.62,445980.0
2017-01-23 13:00:00,40.62,40.64,40.59,40.64,388560.0,40.62,40.64,40.59,40.64,388560.0
2017-01-23 13:10:00,40.64,40.67,40.62,40.65,757540.0,40.64,40.67,40.62,40.65,757540.0
2017-01-23 13:20:00,40.64,40.68,40.63,40.64,618760.0,40.64,40.68,40.63,40.64,618760.0
2017-01-23 13:30:00,40.64,40.7,40.64,40.69,810520.0,40.64,40.7,40.64,40.69,810520.0
2017-01-23 13:40:00,40.69,40.72,40.67,40.71,766080.0,40.69,40.72,40.67,40.71,766080.0
2017-01-23 13:50:00,40.71,40.73,40.68,40.69,742100.0,40.71,40.73,40.68,40.69,742100.0
2017-01-23 14:00:00,40.69,40.71,40.67,40.68,647860.0,40.69,40.71,40.67,40.68,647860.0
2017-01-23 14:10:00,40.69,40.69,40.65,40.67,359660.0,40.69,40.69,40.65,40.67,359660.0
2017-01-23 14:20:00,40.67,40.68,40.62,40.63,384220.0,40.67,40.68,40.62,40.63,384220.0
2017-01-23 14:30:00,40.63,40.68,40.63,40.66,778960.0,40.63,40.68,40.63,40.66,778960.0
2017-01-23 14:40:00,40.66,40.67,40.63,40.66,364000.0,40.66,40.67,40.63,40.66,364000.0
2017-01-23 14:50:00,40.64,40.7,40.63,40.68,326480.0,40.64,40.7,40.63,40.68,326480.0
2017-01-23 15:00:00,40.69,40.71,40.68,40.7,437000.0,40.69,40.71,40.68,40.7,437000.0
2017-01-23 15:10:00,40.7,40.71,40.68,40.69,463380.0,40.7,40.71,40.68,40.69,463380.0
2017-01-23 15:20:00,40.7,40.75,40.7,40.73,1168840.0,40.7,40.75,40.7,40.73,1168840.0
2017-01-23 15:30:00,40.73,40.79,40.73,40.78,1533220.0,40.73,40.79,40.73,40.78,1533220.0
2017-01-23 15:40:00,40.78,40.88,40.77,40.88,2244260.0,40.78,40.88,40.77,40.88,2244260.0
2017-01-23 15:50:00,40.87,40.93,40.85,40.9,4300240.0,40.87,40.93,40.85,40.9,4300240.0
2017-01-24 09:30:00,41.1,41.14,40.77,40.81,7068040.0,41.1,41.14,40.77,40.81,7068040.0
2017-01-24 09:40:00,40.81,40.93,40.77,40.89,3232520.0,40.81,40.93,40.77,40.89,3232520.0
2017-01-24 09:50:00,40.89,40.91,40.81,40.83,1598440.0,40.89,40.91,40.81,40.83,1598440.0
2017-01-24 10:00:00,40.82,40.85,40.72,40.8,1939220.0,40.82,40.85,40.72,40.8,1939220.0
2017-01-24 10:10:00,40.79,40.89,40.76,40.85,1724360.0,40.79,40.89,40.76,40.85,1724360.0
2017-01-24 10:20:00,40.85,40.89,40.81,40.85,1034900.0,40.85,40.89,40.81,40.85,1034900.0
2017-01-24 10:30:00,40.85,40.9,40.83,40.86,921960.0,40.85,40.9,40.83,40.86,921960.0
2017-01-24 10:40:00,40.86,40.88,40.84,40.87,850720.0,40.86,40.88,40.84,40.87,850720.0
2017-01-24 10:50:00,40.86,40.88,40.84,40.88,677300.0,40.86,40.88,40.84,40.88,677300.0
2017-01-24 11:00:00,40.88,40.96,40.88,40.93,1132140.0,40.88,40.96,40.88,40.93,1132140.0
2017-01-24 11:10:00,40.93,40.94,40.9,40.92,763440.0,40.93,40.94,40.9,40.92,763440.0
2017-01-24 11:20:00,40.91,40.93,40.88,40.89,659340.0,40.91,40.93,40.88,40.89,659340.0
2017-01-24 11:30:00,40.88,40.94,40.86,40.94,669440.0,40.88,40.94,40.86,40.94,669440.0
2017-01-24 11:40:00,40.94,40.95,40.86,40.87,760340.0,40.94,40.95,40.86,40.87,760340.0
2017-01-24 11:50:00,40.87,40.91,40.86,40.9,535460.0,40.87,40.91,40.86,40.9,535460.0
2017-01-24 12:00:00,40.9,40.91,40.86,40.87,412420.0,40.9,40.91,40.86,40.87,412420.0
2017-01-24 12:10:00,40.87,40.92,40.85,40.9,432160.0,40.87,40.92,40.85,40.9,432160.0
2017-01-24 12:20:00,40.9,40.91,40.88,40.89,285420.0,40.9,40.91,40.88,40.89,285420.0
2017-01-24 12:30:00,40.9,40.91,40.87,40.87,236100.0,40.9,40.91,40.87,40.87,236100.0
2017-01-24 12:40:00,40.87,40.9,40.86,40.88,345160.0,40.87,40.9,40.86,40.88,345160.0
2017-01-24 12:50:00,40.88,40.9,40.86,40.9,276620.0,40.88,40.9,40.86,40.9,276620.0
2017-01-24 13:00:00,40.9,40.98,40.9,40.96,657260.0,40.9,40.98,40.9,40.96,657260.0
2017-01-24 13:10:00,40.97,41.0,40.96,40.98,810780.0,40.97,41.0,40.96,40.98,810780.0
2017-01-24 13:20:00,40.98,41.03,40.96,41.02,734540.0,40.98,41.03,40.96,41.02,734540.0
2017-01-24 13:30:00,41.03,41.08,41.02,41.06,804520.0,41.03,41.08,41.02,41.06,804520.0
2017-01-24 13:40:00,41.06,41.1,41.06,41.07,766780.0,41.06,41.1,41.06,41.07,766780.0
2017-01-24 13:50:00,41.08,41.08,41.05,41.05,548260.0,41.08,41.08,41.05,41.05,548260.0
2017-01-24 14:00:00,41.05,41.08,41.03,41.07,544200.0,41.05,41.08,41.03,41.07,544200.0
2017-01-24 14:10:00,41.07,41.07,41.01,41.06,855000.0,41.07,41.07,41.01,41.06,855000.0
2017-01-24 14:20:00,41.06,41.07,41.03,41.04,488440.0,41.06,41.07,41.03,41.04,488440.0
2017-01-24 14:30:00,41.03,41.09,41.03,41.07,541260.0,41.03,41.09,41.03,41.07,541260.0
2017-01-24 14:40:00,41.06,41.11,41.05,41.09,775660.0,41.06,41.11,41.05,41.09,775660.0
2017-01-24 14:50:00,41.09,41.12,41.09,41.12,565120.0,41.09,41.12,41.09,41.12,565120.0
2017-01-24 15:00:00,41.12,41.2,41.12,41.19,2071400.0,41.12,41.2,41.12,41.19,2071400.0
2017-01-24 15:10:00,41.19,41.2,41.14,41.15,959500.0,41.19,41.2,41.14,41.15,959500.0
2017-01-24 15:20:00,41.15,41.16,41.11,41.14,774560.0,41.15,41.16,41.11,41.14,774560.0
2017-01-24 15:30:00,41.14,41.17,41.13,41.14,846360.0,41.14,41.17,41.13,41.14,846360.0
2017-01-24 15:40:00,41.14,41.17,41.12,41.15,1126820.0,41.14,41.17,41.12,41.15,1126820.0
2017-01-24 15:50:00,41.15,41.16,41.1,41.12,2864380.0,41.15,41.16,41.1,41.12,2864380.0
2017-01-25 09:30:00,41.29,41.45,41.27,41.42,5283960.0,41.29,41.45,41.27,41.42,5283960.0
2017-01-25 09:40:00,41.42,41.42,41.27,41.27,2356320.0,41.42,41.42,41.27,41.27,2356320.0
2017-01-25 09:50:00,41.27,41.38,41.26,41.38,1400360.0,41.27,41.38,41.26,41.38,1400360.0
2017-01-25 10:00:00,41.37,41.48,41.37,41.47,2002880.0,41.37,41.48,41.37,41.47,2002880.0
2017-01-25 10:10:00,41.47,41.48,41.41,41.46,1523000.0,41.47,41.48,41.41,41.46,1523000.0
2017-01-25 10:20:00,41.46,41.51,41.44,41.47,1250760.0,41.46,41.51,41.44,41.47,1250760.0
2017-01-25 10:30:00,41.47,41.54,41.47,41.53,1418040.0,41.47,41.54,41.47,41.53,1418040.0
2017-01-25 10:40:00,41.53,41.66,41.53,41.65,2306480.0,41.53,41.66,41.53,41.65,2306480.0
2017-01-25 10:50:00,41.65,41.68,41.61,41.65,1582380.0,41.65,41.68,41.61,41.65,1582380.0
2017-01-25 11:00:00,41.65,41.71,41.63,41.7,2063740.0,41.65,41.71,41.63,41.7,2063740.0
2017-01-25 11:10:00,41.7,41.73,41.69,41.72,1483300.0,41.7,41.73,41.69,41.72,1483300.0
2017-01-25 11:20:00,41.72,41.72,41.67,41.7,1102580.0,41.72,41.72,41.67,41.7,1102580.0
2017-01-25 11:30:00,41.71,41.71,41.62,41.63,1038220.0,41.71,41.71,41.62,41.63,1038220.0
2017-01-25 11:40:00,41.63,41.65,41.57,41.57,1298800.0,41.63,41.65,41.57,41.57,1298800.0
2017-01-25 11:50:00,41.57,41.62,41.56,41.59,1080440.0,41.57,41.62,41.56,41.59,1080440.0
2017-01-25 12:00:00,41.6,41.69,41.58,41.67,1295120.0,41.6,41.69,41.58,41.67,1295120.0
2017-01-25 12:10:00,41.67,41.67,41.61,41.66,729020.0,41.67,41.67,41.61,41.66,729020.0
2017-01-25 12:20:00,41.66,41.74,41.65,41.73,1027740.0,41.66,41.74,41.65,41.73,1027740.0
2017-01-25 12:30:00,41.73,41.8,41.73,41.73,2018700.0,41.73,41.8,41.73,41.73,2018700.0
2017-01-25 12:40:00,41.73,41.73,41.69,41.73,736980.0,41.73,41.73,41.69,41.73,736980.0
2017-01-25 12:50:00,41.73,41.77,41.72,41.77,543860.0,41.73,41.77,41.72,41.77,543860.0
2017-01-25 13:00:00,41.76,41.8,41.76,41.78,867340.0,41.76,41.8,41.76,41.78,867340.0
2017-01-25 13:10:00,41.77,41.8,41.77,41.78,898460.0,41.77,41.8,41.77,41.78,898460.0
2017-01-25 13:20:00,41.78,41.82,41.77,41.81,753380.0,41.78,41.82,41.77,41.81,753380.0
2017-01-25 13:30:00,41.81,41.82,41.77,41.8,507740.0,41.81,41.82,41.77,41.8,507740.0
2017-01-25 13:40:00,41.81,41.83,41.8,41.81,602080.0,41.81,41.83,41.8,41.81,602080.0
2017-01-25 13:50:00,41.81,41.83,41.79,41.83,528260.0,41.81,41.83,41.79,41.83,528260.0
2017-01-25 14:00:00,41.83,41.83,41.81,41.82,817940.0,41.83,41.83,41.81,41.82,817940.0
2017-01-25 14:10:00,41.82,41.84,41.81,41.81,754960.0,41.82,41.84,41.81,41.81,754960.0
2017-01-25 14:20:00,41.81,41.82,41.76,41.77,848920.0,41.81,41.82,41.76,41.77,848920.0
2017-01-25 14:30:00,41.78,41.78,41.73,41.73,968540.0,41.78,41.78,41.73,41.73,968540.0
2017-01-25 14:40:00,41.73,41.76,41.73,41.75,610140.0,41.73,41.76,41.73,41.75,610140.0
2017-01-25 14:50:00,41.75,41.76,41.72,41.75,932780.0,41.75,41.76,41.72,41.75,932780.0
2017-01-25 15:00:00,41.75,41.81,41.75,41.79,1268780.0,41.75,41.81,41.75,41.79,1268780.0
2017-01-25 15:10:00,41.8,41.81,41.78,41.79,1397880.0,41.8,41.81,41.78,41.79,1397880.0
2017-01-25 15:20:00,41.78,41.84,41.78,41.83,1459300.0,41.78,41.84,41.78,41.83,1459300.0
2017-01-25 15:30:00,41.84,41.84,41.81,41.84,1453240.0,41.84,41.84,41.81,41.84,1453240.0
2017-01-25 15:40:00,41.84,41.87,41.82,41.85,1580100.0,41.84,41.87,41.82,41.85,1580100.0
2017-01-25 15:50:00,41.85,41.86,41.82,41.83,6194100.0,41.85,41.86,41.82,41.83,6194100.0
2017-01-26 09:30:00,41.78,41.82,41.65,41.7,5044100.0,41.78,41.82,41.65,41.7,5044100.0
2017-01-26 09:40:00,41.69,41.77,41.68,41.75,2211720.0,41.69,41.77,41.68,41.75,2211720.0
2017-01-26 09:50:00,41.74,41.8,41.72,41.76,1886440.0,41.74,41.8,41.72,41.76,1886440.0
2017-01-26 10:00:00,41.74,41.79,41.7,41.79,1102980.0,41.74,41.79,41.7,41.79,1102980.0
2017-01-26 10:10:00,41.79,41.92,41.79,41.91,2767460.0,41.79,41.92,41.79,41.91,2767460.0
2017-01-26 10:20:00,41.92,41.99,41.9,41.92,3016760.0,41.92,41.99,41.9,41.92,3016760.0
2017-01-26 10:30:00,41.91,41.94,41.87,41.9,1758060.0,41.91,41.94,41.87,41.9,1758060.0
2017-01-26 10:40:00,41.9,41.93,41.87,41.92,1433400.0,41.9,41.93,41.87,41.92,1433400.0
2017-01-26 10:50:00,41.92,41.93,41.88,41.91,1044460.0,41.92,41.93,41.88,41.91,1044460.0
2017-01-26 11:00:00,41.92,41.93,41.86,41.9,1362720.0,41.92,41.93,41.86,41.9,1362720.0
2017-01-26 11:10:00,41.9,41.98,41.89,41.94,1307080.0,41.9,41.98,41.89,41.94,1307080.0
2017-01-26 11:20:00,41.94,42.0,41.92,41.99,885560.0,41.94,42.0,41.92,41.99,885560.0
2017-01-26 11:30:00,41.99,42.01,41.95,41.96,1279160.0,41.99,42.01,41.95,41.96,1279160.0
2017-01-26 11:40:00,41.96,42.03,41.96,42.03,958320.0,41.96,42.03,41.96,42.03,958320.0
2017-01-26 11:50:00,42.03,42.03,41.98,42.01,1905220.0,42.03,42.03,41.98,42.01,1905220.0
2017-01-26 12:00:00,42.01,42.11,42.01,42.1,1422720.0,42.01,42.11,42.01,42.1,1422720.0
2017-01-26 12:10:00,42.11,42.19,42.09,42.19,1488740.0,42.11,42.19,42.09,42.19,1488740.0
2017-01-26 12:20:00,42.19,42.19,42.12,42.12,1660300.0,42.19,42.19,42.12,42.12,1660300.0
2017-01-26 12:30:00,42.12,42.17,42.11,42.17,750580.0,42.12,42.17,42.11,42.17,750580.0
2017-01-26 12:40:00,42.17,42.18,42.13,42.16,1576780.0,42.17,42.18,42.13,42.16,1576780.0
2017-01-26 12:50:00,42.16,42.17,42.12,42.13,1098040.0,42.16,42.17,42.12,42.13,1098040.0
2017-01-26 13:00:00,42.13,42.16,42.11,42.14,483360.0,42.13,42.16,42.11,42.14,483360.0
2017-01-26 13:10:00,42.13,42.16,42.06,42.06,950340.0,42.13,42.16,42.06,42.06,950340.0
2017-01-26 13:20:00,42.06,42.08,42.0,42.06,956900.0,42.06,42.08,42.0,42.06,956900.0
2017-01-26 13:30:00,42.05,42.1,42.05,42.08,360140.0,42.05,42.1,42.05,42.08,360140.0
2017-01-26 13:40:00,42.07,42.13,42.07,42.11,693680.0,42.07,42.13,42.07,42.11,693680.0
2017-01-26 13:50:00,42.11,42.12,42.07,42.1,312240.0,42.11,42.12,42.07,42.1,312240.0
2017-01-26 14:00:00,42.11,42.11,42.08,42.11,322640.0,42.11,42.11,42.08,42.11,322640.0
2017-01-26 14:10:00,42.11,42.16,42.1,42.13,736300.0,42.11,42.16,42.1,42.13,736300.0
2017-01-26 14:20:00,42.12,42.13,42.09,42.1,590940.0,42.12,42.13,42.09,42.1,590940.0
2017-01-26 14:30:00,42.08,42.11,42.04,42.07,1058900.0,42.08,42.11,42.04,42.07,1058900.0
2017-01-26 14:40:00,42.07,42.09,42.06,42.07,700840.0,42.07,42.09,42.06,42.07,700840.0
2017-01-26 14:50:00,42.07,42.08,42.02,42.02,993780.0,42.07,42.08,42.02,42.02,993780.0
2017-01-26 15:00:00,42.02,42.02,41.96,41.98,802280.0,42.02,42.02,41.96,41.98,802280.0
2017-01-26 15:10:00,41.98,42.01,41.96,41.98,828640.0,41.98,42.01,41.96,41.98,828640.0
2017-01-26 15:20:00,41.98,41.99,41.96,41.98,887900.0,41.98,41.99,41.96,41.98,887900.0
2017-01-26 15:30:00,41.98,41.99,41.94,41.95,1296000.0,41.98,41.99,41.94,41.95,1296000.0
2017-01-26 15:40:00,41.95,41.97,41.91,41.94,1076440.0,41.95,41.97,41.91,41.94,1076440.0
2017-01-26 15:50:00,41.94,41.98,41.93,41.96,2272840.0,41.94,41.98,41.93,41.96,2272840.0
2017-01-27 09:30:00,41.95,41.99,41.78,41.79,3968060.0,41.95,41.99,41.78,41.79,3968060.0
2017-01-27 09:40:00,41.8,41.82,41.61,41.7,3669920.0,41.8,41.82,41.61,41.7,3669920.0
2017-01-27 09:50:00,41.71,41.78,41.51,41.52,2861460.0,41.71,41.78,41.51,41.52,2861460.0
2017-01-27 10:00:00,41.52,41.66,41.47,41.58,2687020.0,41.52,41.66,41.47,41.58,2687020.0
2017-01-27 10:10:00,41.58,41.66,41.55,41.61,1658340.0,41.58,41.66,41.55,41.61,1658340.0
2017-01-27 10:20:00,41.63,41.72,41.63,41.68,1503980.0,41.63,41.72,41.63,41.68,1503980.0
2017-01-27 10:30:00,41.67,41.74,41.67,41.72,1094520.0,41.67,41.74,41.67,41.72,1094520.0
2017-01-27 10:40:00,41.72,41.8,41.7,41.76,950060.0,41.72,41.8,41.7,41.76,950060.0
2017-01-27 10:50:00,41.75,41.79,41.75,41.77,1029940.0,41.75,41.79,41.75,41.77,1029940.0
2017-01-27 11:00:00,41.78,41.82,41.71,41.76,1382660.0,41.78,41.82,41.71,41.76,1382660.0
2017-01-27 11:10:00,41.76,41.78,41.72,41.72,545800.0,41.76,41.78,41.72,41.72,545800.0
2017-01-27 11:20:00,41.73,41.8,41.72,41.79,715320.0,41.73,41.8,41.72,41.79,715320.0
2017-01-27 11:30:00,41.79,41.83,41.77,41.77,987680.0,41.79,41.83,41.77,41.77,987680.0
2017-01-27 11:40:00,41.77,41.79,41.75,41.77,754440.0,41.77,41.79,41.75,41.77,754440.0
2017-01-27 11:50:00,41.78,41.79,41.74,41.77,478240.0,41.78,41.79,41.74,41.77,478240.0
2017-01-27 12:00:00,41.78,41.79,41.76,41.78,426480.0,41.78,41.79,41.76,41.78,426480.0
2017-01-27 12:10:00,41.77,41.82,41.77,41.78,552700.0,41.77,41.82,41.77,41.78,552700.0
2017-01-27 12:20:00,41.78,41.82,41.77,41.82,322640.0,41.78,41.82,41.77,41.82,322640.0
2017-01-27 12:30:00,41.81,41.82,41.78,41.78,423460.0,41.81,41.82,41.78,41.78,423460.0
2017-01-27 12:40:00,41.79,41.8,41.77,41.79,417880.0,41.79,41.8,41.77,41.79,417880.0
2017-01-27 12:50:00,41.79,41.81,41.79,41.79,305320.0,41.79,41.81,41.79,41.79,305320.0
2017-01-27 13:00:00,41.8,41.81,41.76,41.77,314440.0,41.8,41.81,41.76,41.77,314440.0
2017-01-27 13:10:00,41.77,41.78,41.75,41.76,379300.0,41.77,41.78,41.75,41.76,379300.0
2017-01-27 13:20:00,41.77,41.77,41.73,41.74,572060.0,41.77,41.77,41.73,41.74,572060.0
2017-01-27 13:30:00,41.73,41.75,41.73,41.74,324420.0,41.73,41.75,41.73,41.74,324420.0
2017-01-27 13:40:00,41.73,41.75,41.72,41.73,491200.0,41.73,41.75,41.72,41.73,491200.0
2017-01-27 13:50:00,41.73,41.73,41.64,41.64,864500.0,41.73,41.73,41.64,41.64,864500.0
2017-01-27 14:00:00,41.64,41.67,41.63,41.65,586020.0,41.64,41.67,41.63,41.65,586020.0
2017-01-27 14:10:00,41.65,41.66,41.58,41.63,1055220.0,41.65,41.66,41.58,41.63,1055220.0
2017-01-27 14:20:00,41.63,41.65,41.61,41.61,629220.0,41.63,41.65,41.61,41.61,629220.0
2017-01-27 14:30:00,41.61,41.62,41.59,41.62,709680.0,41.61,41.62,41.59,41.62,709680.0
2017-01-27 14:40:00,41.62,41.7,41.62,41.69,750260.0,41.62,41.7,41.62,41.69,750260.0
2017-01-27 14:50:00,41.7,41.71,41.68,41.7,787740.0,41.7,41.71,41.68,41.7,787740.0
2017-01-27 15:00:00,41.71,41.72,41.68,41.69,465100.0,41.71,41.72,41.68,41.69,465100.0
2017-01-27 15:10:00,41.69,41.71,41.69,41.71,587340.0,41.69,41.71,41.69,41.71,587340.0
2017-01-27 15:20:00,41.7,41.71,41.68,41.69,767440.0,41.7,41.71,41.68,41.69,767440.0
2017-01-27 15:30:00,41.69,41.74,41.69,41.71,914960.0,41.69,41.74,41.69,41.71,914960.0
2017-01-27 15:40:00,41.71,41.73,41.7,41.71,839400.0,41.71,41.73,41.7,41.71,839400.0
2017-01-27 15:50:00,41.72,41.8,41.71,41.79,3555360.0,41.72,41.8,41.71,41.79,3555360.0
2017-01-30 09:30:00,41.65,41.68,41.41,41.48,3442380.0,41.65,41.68,41.41,41.48,3442380.0
2017-01-30 09:40:00,41.49,41.57,41.38,41.42,2692380.0,41.49,41.57,41.38,41.42,2692380.0
2017-01-30 09:50:00,41.42,41.47,41.21,41.25,3682280.0,41.42,41.47,41.21,41.25,3682280.0
2017-01-30 10:00:00,41.26,41.27,40.94,41.0,5181220.0,41.26,41.27,40.94,41.0,5181220.0
2017-01-30 10:10:00,40.99,41.06,40.82,41.04,4857200.0,40.99,41.06,40.82,41.04,4857200.0
2017-01-30 10:20:00,41.05,41.27,41.04,41.26,3020860.0,41.05,41.27,41.04,41.26,3020860.0
2017-01-30 10:30:00,41.25,41.29,41.18,41.21,2267280.0,41.25,41.29,41.18,41.21,2267280.0
2017-01-30 10:40:00,41.21,41.25,41.12,41.13,1533940.0,41.21,41.25,41.12,41.13,1533940.0
2017-01-30 10:50:00,41.13,41.21,41.11,41.19,1060500.0,41.13,41.21,41.11,41.19,1060500.0
2017-01-30 11:00:00,41.19,41.27,41.11,41.27,1116880.0,41.19,41.27,41.11,41.27,1116880.0
2017-01-30 11:10:00,41.26,41.38,41.26,41.34,1914840.0,41.26,41.38,41.26,41.34,1914840.0
2017-01-30 11:20:00,41.35,41.36,41.28,41.29,941300.0,41.35,41.36,41.28,41.29,941300.0
2017-01-30 11:30:00,41.29,41.32,41.28,41.31,650460.0,41.29,41.32,41.28,41.31,650460.0
2017-01-30 11:40:00,41.32,41.48,41.31,41.47,1457940.0,41.32,41.48,41.31,41.47,1457940.0
2017-01-30 11:50:00,41.47,41.47,41.38,41.42,936560.0,41.47,41.47,41.38,41.42,936560.0
2017-01-30 12:00:00,41.43,41.47,41.4,41.47,674020.0,41.43,41.47,41.4,41.47,674020.0
2017-01-30 12:10:00,41.48,41.49,41.42,41.45,873420.0,41.48,41.49,41.42,41.45,873420.0
2017-01-30 12:20:00,41.45,41.45,41.39,41.39,559580.0,41.45,41.45,41.39,41.39,559580.0
2017-01-30 12:30:00,41.39,41.4,41.33,41.34,535140.0,41.39,41.4,41.33,41.34,535140.0
2017-01-30 12:40:00,41.34,41.41,41.32,41.38,1149120.0,41.34,41.41,41.32,41.38,1149120.0
2017-01-30 12:50:00,41.38,41.39,41.31,41.32,821260.0,41.38,41.39,41.31,41.32,821260.0
2017-01-30 13:00:00,41.33,41.39,41.32,41.37,557900.0,41.33,41.39,41.32,41.37,557900.0
2017-01-30 13:10:00,41.37,41.4,41.35,41.35,265960.0,41.37,41.4,41.35,41.35,265960.0
2017-01-30 13:20:00,41.35,41.39,41.33,41.39,876700.0,41.35,41.39,41.33,41.39,876700.0
2017-01-30 13:30:00,41.39,41.4,41.34,41.36,459000.0,41.39,41.4,41.34,41.36,459000.0
2017-01-30 13:40:00,41.36,41.38,41.34,41.37,507000.0,41.36,41.38,41.34,41.37,507000.0
2017-01-30 13:50:00,41.37,41.38,41.35,41.37,471860.0,41.37,41.38,41.35,41.37,471860.0
2017-01-30 14:00:00,41.38,41.41,41.37,41.39,677880.0,41.38,41.41,41.37,41.39,677880.0
2017-01-30 14:10:00,41.39,41.41,41.37,41.41,371080.0,41.39,41.41,41.37,41.41,371080.0
2017-01-30 14:20:00,41.42,41.48,41.42,41.47,730580.0,41.42,41.48,41.42,41.47,730580.0
2017-01-30 14:30:00,41.48,41.51,41.43,41.45,810780.0,41.48,41.51,41.43,41.45,810780.0
2017-01-30 14:40:00,41.45,41.46,41.42,41.44,506640.0,41.45,41.46,41.42,41.44,506640.0
2017-01-30 14:50:00,41.44,41.48,41.42,41.47,531760.0,41.44,41.48,41.42,41.47,531760.0
2017-01-30 15:00:00,41.47,41.48,41.4,41.42,490980.0,41.47,41.48,41.4,41.42,490980.0
2017-01-30 15:10:00,41.42,41.45,41.41,41.41,369760.0,41.42,41.45,41.41,41.41,369760.0
2017-01-30 15:20:00,41.43,41.44,41.39,41.42,509140.0,41.43,41.44,41.39,41.42,509140.0
2017-01-30 15:30:00,41.43,41.47,41.43,41.43,720340.0,41.43,41.47,41.43,41.43,720340.0
2017-01-30 15:40:00,41.44,41.5,41.43,41.49,1192460.0,41.44,41.5,41.43,41.49,1192460.0
2017-01-30 15:50:00,41.49,41.56,41.48,41.52,3421300.0,41.49,41.56,41.48,41.52,3421300.0
2017-01-31 09:30:00,41.19,41.35,41.15,41.26,3541600.0,41.19,41.35,41.15,41.26,3541600.0
2017-01-31 09:40:00,41.28,41.33,41.21,41.22,2077540.0,41.28,41.33,41.21,41.22,2077540.0
2017-01-31 09:50:00,41.21,41.24,41.1,41.24,2126460.0,41.21,41.24,41.1,41.24,2126460.0
2017-01-31 10:00:00,41.23,41.24,41.05,41.11,1807900.0,41.23,41.24,41.05,41.11,1807900.0
2017-01-31 10:10:00,41.1,41.32,41.08,41.29,1854320.0,41.1,41.32,41.08,41.29,1854320.0
2017-01-31 10:20:00,41.29,41.32,41.16,41.18,1650760.0,41.29,41.32,41.16,41.18,1650760.0
2017-01-31 10:30:00,41.18,41.24,41.13,41.17,1009980.0,41.18,41.24,41.13,41.17,1009980.0
2017-01-31 10:40:00,41.17,41.19,41.1,41.11,907920.0,41.17,41.19,41.1,41.11,907920.0
2017-01-31 10:50:00,41.11,41.15,41.1,41.13,1035460.0,41.11,41.15,41.1,41.13,1035460.0
2017-01-31 11:00:00,41.12,41.15,41.1,41.12,1065180.0,41.12,41.15,41.1,41.12,1065180.0
2017-01-31 11:10:00,41.12,41.13,41.06,41.1,1210580.0,41.12,41.13,41.06,41.1,1210580.0
2017-01-31 11:20:00,41.1,41.12,41.07,41.09,703660.0,41.1,41.12,41.07,41.09,703660.0
2017-01-31 11:30:00,41.08,41.09,41.02,41.03,1002340.0,41.08,41.09,41.02,41.03,1002340.0
2017-01-31 11:40:00,41.03,41.06,41.0,41.06,1153680.0,41.03,41.06,41.0,41.06,1153680.0
2017-01-31 11:50:00,41.07,41.07,41.02,41.04,862900.0,41.07,41.07,41.02,41.04,862900.0
2017-01-31 12:00:00,41.03,41.04,40.98,41.04,1362160.0,41.03,41.04,40.98,41.04,1362160.0
2017-01-31 12:10:00,41.03,41.05,40.99,41.02,974400.0,41.03,41.05,40.99,41.02,974400.0
2017-01-31 12:20:00,41.02,41.04,41.0,41.01,620060.0,41.02,41.04,41.0,41.01,620060.0
2017-01-31 12:30:00,41.01,41.03,41.0,41.01,481340.0,41.01,41.03,41.0,41.01,481340.0
2017-01-31 12:40:00,41.02,41.06,41.01,41.03,1653700.0,41.02,41.06,41.01,41.03,1653700.0
2017-01-31 12:50:00,41.03,41.06,41.03,41.04,915680.0,41.03,41.06,41.03,41.04,915680.0
2017-01-31 13:00:00,41.05,41.06,41.03,41.06,512700.0,41.05,41.06,41.03,41.06,512700.0
2017-01-31 13:10:00,41.05,41.08,41.02,41.07,526320.0,41.05,41.08,41.02,41.07,526320.0
2017-01-31 13:20:00,41.07,41.1,41.06,41.09,432740.0,41.07,41.1,41.06,41.09,432740.0
2017-01-31 13:30:00,41.1,41.1,41.07,41.08,465920.0,41.1,41.1,41.07,41.08,465920.0
2017-01-31 13:40:00,41.08,41.08,41.05,41.07,244640.0,41.08,41.08,41.05,41.07,244640.0
2017-01-31 13:50:00,41.07,41.08,41.03,41.05,274180.0,41.07,41.08,41.03,41.05,274180.0
2017-01-31 14:00:00,41.04,41.08,41.04,41.08,224620.0,41.04,41.08,41.04,41.08,224620.0
2017-01-31 14:10:00,41.08,41.09,41.06,41.07,481900.0,41.08,41.09,41.06,41.07,481900.0
2017-01-31 14:20:00,41.08,41.09,41.06,41.07,634580.0,41.08,41.09,41.06,41.07,634580.0
2017-01-31 14:30:00,41.07,41.1,41.03,41.08,808200.0,41.07,41.1,41.03,41.08,808200.0
2017-01-31 14:40:00,41.08,41.1,41.07,41.1,798580.0,41.08,41.1,41.07,41.1,798580.0
2017-01-31 14:50:00,41.09,41.11,41.07,41.09,813960.0,41.09,41.11,41.07,41.09,813960.0
2017-01-31 15:00:00,41.09,41.12,41.08,41.08,898640.0,41.09,41.12,41.08,41.08,898640.0
2017-01-31 15:10:00,41.09,41.11,41.08,41.11,876800.0,41.09,41.11,41.08,41.11,876800.0
2017-01-31 15:20:00,41.11,41.15,41.1,41.12,1048140.0,41.11,41.15,41.1,41.12,1048140.0
2017-01-31 15:30:00,41.12,41.15,41.12,41.14,948220.0,41.12,41.15,41.12,41.14,948220.0
2017-01-31 15:40:00,41.14,41.16,41.13,41.14,1526020.0,41.14,41.16,41.13,41.14,1526020.0
2017-01-31 15:50:00,41.14,41.17,41.12,41.16,3529280.0,41.14,41.17,41.12,41.16,3529280.0
2017-02-01 09:30:00,41.47,41.65,41.41,41.6,5224860.0,41.47,41.65,41.41,41.6,5224860.0
2017-02-01 09:40:00,41.61,41.67,41.52,41.52,3691180.0,41.61,41.67,41.52,41.52,3691180.0
2017-02-01 09:50:00,41.52,41.6,41.42,41.54,2127800.0,41.52,41.6,41.42,41.54,2127800.0
2017-02-01 10:00:00,41.55,41.64,41.51,41.54,1498940.0,41.55,41.64,41.51,41.54,1498940.0
2017-02-01 10:10:00,41.55,41.56,41.4,41.42,1371000.0,41.55,41.56,41.4,41.42,1371000.0
2017-02-01 10:20:00,41.42,41.47,41.38,41.41,1698140.0,41.42,41.47,41.38,41.41,1698140.0
2017-02-01 10:30:00,41.41,41.44,41.25,41.26,1382960.0,41.41,41.44,41.25,41.26,1382960.0
2017-02-01 10:40:00,41.26,41.32,41.26,41.29,1365900.0,41.26,41.32,41.26,41.29,1365900.0
2017-02-01 10:50:00,41.29,41.31,41.25,41.26,1466500.0,41.29,41.31,41.25,41.26,1466500.0
2017-02-01 11:00:00,41.26,41.35,41.26,41.33,1222720.0,41.26,41.35,41.26,41.33,1222720.0
2017-02-01 11:10:00,41.33,41.35,41.3,41.33,1020100.0,41.33,41.35,41.3,41.33,1020100.0
2017-02-01 11:20:00,41.32,41.34,41.29,41.32,695920.0,41.32,41.34,41.29,41.32,695920.0
2017-02-01 11:30:00,41.32,41.34,41.29,41.32,954620.0,41.32,41.34,41.29,41.32,954620.0
2017-02-01 11:40:00,41.33,41.34,41.29,41.29,510520.0,41.33,41.34,41.29,41.29,510520.0
2017-02-01 11:50:00,41.29,41.31,41.27,41.31,688420.0,41.29,41.31,41.27,41.31,688420.0
2017-02-01 12:00:00,41.31,41.32,41.28,41.32,367980.0,41.31,41.32,41.28,41.32,367980.0
2017-02-01 12:10:00,41.31,41.32,41.26,41.27,830080.0,41.31,41.32,41.26,41.27,830080.0
2017-02-01 12:20:00,41.27,41.31,41.25,41.31,1002420.0,41.27,41.31,41.25,41.31,1002420.0
2017-02-01 12:30:00,41.31,41.35,41.31,41.33,1361500.0,41.31,41.35,41.31,41.33,1361500.0
2017-02-01 12:40:00,41.33,41.35,41.31,41.34,871840.0,41.33,41.35,41.31,41.34,871840.0
2017-02-01 12:50:00,41.34,41.43,41.34,41.36,1067280.0,41.34,41.43,41.34,41.36,1067280.0
2017-02-01 13:00:00,41.36,41.4,41.34,41.39,886180.0,41.36,41.4,41.34,41.39,886180.0
2017-02-01 13:10:00,41.39,41.45,41.38,41.41,996520.0,41.39,41.45,41.38,41.41,996520.0
2017-02-01 13:20:00,41.41,41.44,41.35,41.36,958420.0,41.41,41.44,41.35,41.36,958420.0
2017-02-01 13:30:00,41.37,41.43,41.33,41.33,1006400.0,41.37,41.43,41.33,41.33,1006400.0
2017-02-01 13:40:00,41.34,41.42,41.34,41.37,690300.0,41.34,41.42,41.34,41.37,690300.0
2017-02-01 13:50:00,41.36,41.38,41.32,41.36,527240.0,41.36,41.38,41.32,41.36,527240.0
2017-02-01 14:00:00,41.35,41.43,41.33,41.4,905720.0,41.35,41.43,41.33,41.4,905720.0
2017-02-01 14:10:00,41.41,41.46,41.41,41.44,1395420.0,41.41,41.46,41.41,41.44,1395420.0
2017-02-01 14:20:00,41.44,41.47,41.4,41.43,670880.0,41.44,41.47,41.4,41.43,670880.0
2017-02-01 14:30:00,41.45,41.45,41.38,41.4,690540.0,41.45,41.45,41.38,41.4,690540.0
2017-02-01 14:40:00,41.41,41.43,41.37,41.38,818740.0,41.41,41.43,41.37,41.38,818740.0
2017-02-01 14:50:00,41.37,41.47,41.35,41.47,1450900.0,41.37,41.47,41.35,41.47,1450900.0
2017-02-01 15:00:00,41.45,41.49,41.43,41.48,1707860.0,41.45,41.49,41.43,41.48,1707860.0
2017-02-01 15:10:00,41.47,41.5,41.46,41.49,1307820.0,41.47,41.5,41.46,41.49,1307820.0
2017-02-01 15:20:00,41.49,41.58,41.49,41.58,1582360.0,41.49,41.58,41.49,41.58,1582360.0
2017-02-01 15:30:00,41.58,41.63,41.56,41.62,1970460.0,41.58,41.63,41.56,41.62,1970460.0
2017-02-01 15:40:00,41.62,41.67,41.61,41.66,2329460.0,41.62,41.67,41.61,41.66,2329460.0
2017-02-01 15:50:00,41.67,41.69,41.6,41.61,4090980.0,41.67,41.69,41.6,41.61,4090980.0
2017-02-02 09:30:00,41.83,41.84,41.41,41.6,6370500.0,41.83,41.84,41.41,41.6,6370500.0
2017-02-02 09:40:00,41.6,41.93,41.53,41.89,3921620.0,41.6,41.93,41.53,41.89,3921620.0
2017-02-02 09:50:00,41.87,41.94,41.81,41.89,3398000.0,41.87,41.94,41.81,41.89,3398000.0
2017-02-02 10:00:00,41.9,41.97,41.86,41.95,2211540.0,41.9,41.97,41.86,41.95,2211540.0
2017-02-02 10:10:00,41.95,42.1,41.92,42.05,2972880.0,41.95,42.1,41.92,42.05,2972880.0
2017-02-02 10:20:00,42.04,42.07,41.96,41.97,2608220.0,42.04,42.07,41.96,41.97,2608220.0
2017-02-02 10:30:00,41.98,42.0,41.85,41.92,2435180.0,41.98,42.0,41.85,41.92,2435180.0
2017-02-02 10:40:00,41.92,41.96,41.88,41.92,1499840.0,41.92,41.96,41.88,41.92,1499840.0
2017-02-02 10:50:00,41.91,42.01,41.91,42.0,1720560.0,41.91,42.01,41.91,42.0,1720560.0
2017-02-02 11:00:00,42.0,42.05,41.99,42.04,1481720.0,42.0,42.05,41.99,42.04,1481720.0
2017-02-02 11:10:00,42.04,42.12,42.04,42.12,2371120.0,42.04,42.12,42.04,42.12,2371120.0
2017-02-02 11:20:00,42.11,42.12,42.02,42.03,1853000.0,42.11,42.12,42.02,42.03,1853000.0
2017-02-02 11:30:00,42.03,42.08,41.99,42.07,1337700.0,42.03,42.08,41.99,42.07,1337700.0
2017-02-02 11:40:00,42.07,42.07,41.98,41.98,1287400.0,42.07,42.07,41.98,41.98,1287400.0
2017-02-02 11:50:00,41.99,41.99,41.86,41.87,2266580.0,41.99,41.99,41.86,41.87,2266580.0
2017-02-02 12:00:00,41.88,41.94,41.87,41.89,1612740.0,41.88,41.94,41.87,41.89,1612740.0
2017-02-02 12:10:00,41.89,41.9,41.85,41.87,1144720.0,41.89,41.9,41.85,41.87,1144720.0
2017-02-02 12:20:00,41.87,41.97,41.85,41.95,1416300.0,41.87,41.97,41.85,41.95,1416300.0
2017-02-02 12:30:00,41.95,41.99,41.94,41.99,1475880.0,41.95,41.99,41.94,41.99,1475880.0
2017-02-02 12:40:00,41.98,42.0,41.95,41.98,1080640.0,41.98,42.0,41.95,41.98,1080640.0
2017-02-02 12:50:00,41.99,41.99,41.9,41.92,1112300.0,41.99,41.99,41.9,41.92,1112300.0
2017-02-02 13:00:00,41.91,41.96,41.9,41.96,838140.0,41.91,41.96,41.9,41.96,838140.0
2017-02-02 13:10:00,41.96,41.97,41.93,41.96,1079400.0,41.96,41.97,41.93,41.96,1079400.0
2017-02-02 13:20:00,41.95,41.99,41.95,41.96,960680.0,41.95,41.99,41.95,41.96,960680.0
2017-02-02 13:30:00,41.96,41.98,41.94,41.95,957500.0,41.96,41.98,41.94,41.95,957500.0
2017-02-02 13:40:00,41.95,41.97,41.92,41.94,1309580.0,41.95,41.97,41.92,41.94,1309580.0
2017-02-02 13:50:00,41.94,41.99,41.94,41.96,1368920.0,41.94,41.99,41.94,41.96,1368920.0
2017-02-02 14:00:00,41.96,41.96,41.92,41.93,1033500.0,41.96,41.96,41.92,41.93,1033500.0
2017-02-02 14:10:00,41.94,41.96,41.92,41.94,1179680.0,41.94,41.96,41.92,41.94,1179680.0
2017-02-02 14:20:00,41.94,42.0,41.94,41.99,1373320.0,41.94,42.0,41.94,41.99,1373320.0
2017-02-02 14:30:00,41.99,42.0,41.94,41.99,1647800.0,41.99,42.0,41.94,41.99,1647800.0
2017-02-02 14:40:00,42.0,42.01,41.96,41.97,1605400.0,42.0,42.01,41.96,41.97,1605400.0
2017-02-02 14:50:00,41.98,42.02,41.97,42.02,1454860.0,41.98,42.02,41.97,42.02,1454860.0
2017-02-02 15:00:00,42.01,42.05,41.99,42.03,2086580.0,42.01,42.05,41.99,42.03,2086580.0
2017-02-02 15:10:00,42.03,42.05,41.98,41.98,2318700.0,42.03,42.05,41.98,41.98,2318700.0
2017-02-02 15:20:00,41.99,42.03,41.99,42.02,2348200.0,41.99,42.03,41.99,42.02,2348200.0
2017-02-02 15:30:00,42.02,42.03,41.94,41.95,2810280.0,42.02,42.03,41.94,41.95,2810280.0
2017-02-02 15:40:00,41.95,42.01,41.95,41.96,3699360.0,41.95,42.01,41.95,41.96,3699360.0
2017-02-02 15:50:00,41.97,42.03,41.96,42.0,7448460.0,41.97,42.03,41.96,42.0,7448460.0
2017-02-03 09:30:00,40.3,40.9,40.2,40.89,22725260.0,40.3,40.9,40.2,40.89,22725260.0
2017-02-03 09:40:00,40.88,40.92,40.46,40.62,17937200.0,40.88,40.92,40.46,40.62,17937200.0
2017-02-03 09:50:00,40.61,40.74,40.55,40.66,8850940.0,40.61,40.74,40.55,40.66,8850940.0
2017-02-03 10:00:00,40.66,40.66,40.38,40.47,9080340.0,40.66,40.66,40.38,40.47,9080340.0
2017-02-03 10:10:00,40.48,40.54,40.42,40.49,4909740.0,40.48,40.54,40.42,40.49,4909740.0
2017-02-03 10:20:00,40.49,40.64,40.4,40.6,4201700.0,40.49,40.64,40.4,40.6,4201700.0
2017-02-03 10:30:00,40.59,40.65,40.52,40.62,3732800.0,40.59,40.65,40.52,40.62,3732800.0
2017-02-03 10:40:00,40.63,40.63,40.53,40.6,2611540.0,40.63,40.63,40.53,40.6,2611540.0
2017-02-03 10:50:00,40.6,40.62,40.53,40.58,2519360.0,40.6,40.62,40.53,40.58,2519360.0
2017-02-03 11:00:00,40.59,40.65,40.58,40.63,2539920.0,40.59,40.65,40.58,40.63,2539920.0
2017-02-03 11:10:00,40.62,40.64,40.54,40.58,2441360.0,40.62,40.64,40.54,40.58,2441360.0
2017-02-03 11:20:00,40.58,40.61,40.55,40.58,1980740.0,40.58,40.61,40.55,40.58,1980740.0
2017-02-03 11:30:00,40.58,40.6,40.55,40.58,2360800.0,40.58,40.6,40.55,40.58,2360800.0
2017-02-03 11:40:00,40.58,40.59,40.5,40.51,2853160.0,40.58,40.59,40.5,40.51,2853160.0
2017-02-03 11:50:00,40.51,40.63,40.51,40.62,2668240.0,40.51,40.63,40.51,40.62,2668240.0
2017-02-03 12:00:00,40.62,40.64,40.57,40.62,2028640.0,40.62,40.64,40.57,40.62,2028640.0
2017-02-03 12:10:00,40.63,40.64,40.58,40.61,1928240.0,40.63,40.64,40.58,40.61,1928240.0
2017-02-03 12:20:00,40.62,40.7,40.61,40.67,3021480.0,40.62,40.7,40.61,40.67,3021480.0
2017-02-03 12:30:00,40.67,40.74,40.65,40.72,2453640.0,40.67,40.74,40.65,40.72,2453640.0
2017-02-03 12:40:00,40.72,40.74,40.68,40.72,2399640.0,40.72,40.74,40.68,40.72,2399640.0
2017-02-03 12:50:00,40.72,40.74,40.66,40.69,1853440.0,40.72,40.74,40.66,40.69,1853440.0
2017-02-03 13:00:00,40.69,40.69,40.62,40.64,1459440.0,40.69,40.69,40.62,40.64,1459440.0
2017-02-03 13:10:00,40.65,40.66,40.63,40.65,803560.0,40.65,40.66,40.63,40.65,803560.0
2017-02-03 13:20:00,40.65,40.67,40.64,40.67,1064680.0,40.65,40.67,40.64,40.67,1064680.0
2017-02-03 13:30:00,40.67,40.67,40.6,40.61,1823760.0,40.67,40.67,40.6,40.61,1823760.0
2017-02-03 13:40:00,40.62,40.64,40.56,40.6,2271900.0,40.62,40.64,40.56,40.6,2271900.0
2017-02-03 13:50:00,40.6,40.64,40.59,40.61,1150380.0,40.6,40.64,40.59,40.61,1150380.0
2017-02-03 14:00:00,40.6,40.61,40.53,40.53,2106260.0,40.6,40.61,40.53,40.53,2106260.0
2017-02-03 14:10:00,40.53,40.58,40.53,40.56,1679860.0,40.53,40.58,40.53,40.56,1679860.0
2017-02-03 14:20:00,40.56,40.58,40.51,40.53,1195380.0,40.56,40.58,40.51,40.53,1195380.0
2017-02-03 14:30:00,40.52,40.55,40.51,40.52,2125520.0,40.52,40.55,40.51,40.52,2125520.0
2017-02-03 14:40:00,40.52,40.53,40.48,40.49,2974500.0,40.52,40.53,40.48,40.49,2974500.0
2017-02-03 14:50:00,40.49,40.52,40.47,40.5,1561060.0,40.49,40.52,40.47,40.5,1561060.0
2017-02-03 15:00:00,40.5,40.53,40.45,40.48,2126240.0,40.5,40.53,40.45,40.48,2126240.0
2017-02-03 15:10:00,40.48,40.49,40.44,40.46,3639660.0,40.48,40.49,40.44,40.46,3639660.0
2017-02-03 15:20:00,40.46,40.47,40.4,40.41,3814000.0,40.46,40.47,40.4,40.41,3814000.0
2017-02-03 15:30:00,40.41,40.43,40.4,40.41,3785580.0,40.41,40.43,40.4,40.41,3785580.0
2017-02-03 15:40:00,40.41,40.5,40.39,40.49,4608580.0,40.41,40.5,40.39,40.49,4608580.0
2017-02-03 15:50:00,40.5,40.51,40.46,40.5,8748860.0,40.5,40.51,40.46,40.5,8748860.0
2017-02-06 09:30:00,40.49,40.54,40.27,40.27,6439040.0,40.49,40.54,40.27,40.27,6439040.0
2017-02-06 09:40:00,40.3,40.31,40.15,40.23,4863480.0,40.3,40.31,40.15,40.23,4863480.0
2017-02-06 09:50:00,40.23,40.32,40.2,40.28,2850900.0,40.23,40.32,40.2,40.28,2850900.0
2017-02-06 10:00:00,40.3,40.35,40.23,40.25,1822320.0,40.3,40.35,40.23,40.25,1822320.0
2017-02-06 10:10:00,40.26,40.31,40.21,40.27,1664840.0,40.26,40.31,40.21,40.27,1664840.0
2017-02-06 10:20:00,40.28,40.29,40.15,40.16,2764300.0,40.28,40.29,40.15,40.16,2764300.0
2017-02-06 10:30:00,40.16,40.23,40.15,40.18,1953700.0,40.16,40.23,40.15,40.18,1953700.0
2017-02-06 10:40:00,40.18,40.21,40.17,40.2,898980.0,40.18,40.21,40.17,40.2,898980.0
2017-02-06 10:50:00,40.2,40.24,40.17,40.18,1744480.0,40.2,40.24,40.17,40.18,1744480.0
2017-02-06 11:00:00,40.18,40.24,40.18,40.23,866680.0,40.18,40.24,40.18,40.23,866680.0
2017-02-06 11:10:00,40.23,40.35,40.23,40.34,2221420.0,40.23,40.35,40.23,40.34,2221420.0
2017-02-06 11:20:00,40.34,40.39,40.33,40.37,1266320.0,40.34,40.39,40.33,40.37,1266320.0
2017-02-06 11:30:00,40.38,40.38,40.33,40.34,1005800.0,40.38,40.38,40.33,40.34,1005800.0
2017-02-06 11:40:00,40.35,40.36,40.29,40.3,1014160.0,40.35,40.36,40.29,40.3,1014160.0
2017-02-06 11:50:00,40.3,40.32,40.27,40.32,767260.0,40.3,40.32,40.27,40.32,767260.0
2017-02-06 12:00:00,40.32,40.37,40.31,40.34,804720.0,40.32,40.37,40.31,40.34,804720.0
2017-02-06 12:10:00,40.34,40.36,40.33,40.35,542320.0,40.34,40.36,40.33,40.35,542320.0
2017-02-06 12:20:00,40.35,40.35,40.31,40.32,406520.0,40.35,40.35,40.31,40.32,406520.0
2017-02-06 12:30:00,40.31,40.32,40.28,40.31,541200.0,40.31,40.32,40.28,40.31,541200.0
2017-02-06 12:40:00,40.31,40.35,40.31,40.35,774240.0,40.31,40.35,40.31,40.35,774240.0
2017-02-06 12:50:00,40.34,40.37,40.31,40.34,628200.0,40.34,40.37,40.31,40.34,628200.0
2017-02-06 13:00:00,40.35,40.36,40.32,40.35,594280.0,40.35,40.36,40.32,40.35,594280.0
2017-02-06 13:10:00,40.36,40.38,40.33,40.33,722040.0,40.36,40.38,40.33,40.33,722040.0
2017-02-06 13:20:00,40.34,40.36,40.33,40.34,491580.0,40.34,40.36,40.33,40.34,491580.0
2017-02-06 13:30:00,40.34,40.35,40.31,40.32,460600.0,40.34,40.35,40.31,40.32,460600.0
2017-02-06 13:40:00,40.32,40.33,40.29,40.33,564300.0,40.32,40.33,40.29,40.33,564300.0
2017-02-06 13:50:00,40.33,40.36,40.32,40.35,675140.0,40.33,40.36,40.32,40.35,675140.0
2017-02-06 14:00:00,40.35,40.35,40.3,40.31,589140.0,40.35,40.35,40.3,40.31,589140.0
2017-02-06 14:10:00,40.31,40.35,40.3,40.34,566560.0,40.31,40.35,40.3,40.34,566560.0
2017-02-06 14:20:00,40.34,40.35,40.32,40.33,464280.0,40.34,40.35,40.32,40.33,464280.0
2017-02-06 14:30:00,40.33,40.34,40.32,40.33,423700.0,40.33,40.34,40.32,40.33,423700.0
2017-02-06 14:40:00,40.33,40.34,40.31,40.33,978500.0,40.33,40.34,40.31,40.33,978500.0
2017-02-06 14:50:00,40.33,40.35,40.3,40.34,868580.0,40.33,40.35,40.3,40.34,868580.0
2017-02-06 15:00:00,40.34,40.36,40.33,40.35,1110940.0,40.34,40.36,40.33,40.35,1110940.0
2017-02-06 15:10:00,40.36,40.39,40.34,40.38,955520.0,40.36,40.39,40.34,40.38,955520.0
2017-02-06 15:20:00,40.38,40.39,40.37,40.39,789140.0,40.38,40.39,40.37,40.39,789140.0
2017-02-06 15:30:00,40.39,40.39,40.37,40.39,893360.0,40.39,40.39,40.37,40.39,893360.0
2017-02-06 15:40:00,40.39,40.39,40.29,40.29,1566420.0,40.39,40.39,40.29,40.29,1566420.0
2017-02-06 15:50:00,40.29,40.39,40.29,40.38,4095000.0,40.29,40.39,40.29,40.38,4095000.0
2017-02-07 09:30:00,40.47,40.55,40.4,40.5,4934060.0,40.47,40.55,40.4,40.5,4934060.0
2017-02-07 09:40:00,40.5,40.54,40.43,40.45,2339820.0,40.5,40.54,40.43,40.45,2339820.0
2017-02-07 09:50:00,40.46,40.46,40.38,40.43,2538460.0,40.46,40.46,40.38,40.43,2538460.0
2017-02-07 10:00:00,40.43,40.5,40.43,40.5,1764780.0,40.43,40.5,40.43,40.5,1764780.0
2017-02-07 10:10:00,40.49,40.65,40.48,40.59,3554400.0,40.49,40.65,40.48,40.59,3554400.0
2017-02-07 10:20:00,40.58,40.64,40.57,40.63,1688340.0,40.58,40.64,40.57,40.63,1688340.0
2017-02-07 10:30:00,40.63,40.68,40.62,40.68,2514940.0,40.63,40.68,40.62,40.68,2514940.0
2017-02-07 10:40:00,40.68,40.76,40.68,40.75,3631940.0,40.68,40.76,40.68,40.75,3631940.0
2017-02-07 10:50:00,40.75,40.81,40.72,40.73,2994520.0,40.75,40.81,40.72,40.73,2994520.0
2017-02-07 11:00:00,40.72,40.78,40.71,40.75,1557620.0,40.72,40.78,40.71,40.75,1557620.0
2017-02-07 11:10:00,40.75,40.76,40.65,40.68,1375840.0,40.75,40.76,40.65,40.68,1375840.0
2017-02-07 11:20:00,40.68,40.7,40.61,40.66,1738840.0,40.68,40.7,40.61,40.66,1738840.0
2017-02-07 11:30:00,40.66,40.72,40.66,40.69,754800.0,40.66,40.72,40.66,40.69,754800.0
2017-02-07 11:40:00,40.69,40.7,40.65,40.7,920940.0,40.69,40.7,40.65,40.7,920940.0
2017-02-07 11:50:00,40.69,40.72,40.68,40.71,593620.0,40.69,40.72,40.68,40.71,593620.0
2017-02-07 12:00:00,40.71,40.75,40.68,40.69,902700.0,40.71,40.75,40.68,40.69,902700.0
2017-02-07 12:10:00,40.7,40.71,40.65,40.66,628860.0,40.7,40.71,40.65,40.66,628860.0
2017-02-07 12:20:00,40.66,40.67,40.61,40.63,584120.0,40.66,40.67,40.61,40.63,584120.0
2017-02-07 12:30:00,40.63,40.64,40.61,40.63,611420.0,40.63,40.64,40.61,40.63,611420.0
2017-02-07 12:40:00,40.63,40.63,40.55,40.56,1108240.0,40.63,40.63,40.55,40.56,1108240.0
2017-02-07 12:50:00,40.56,40.6,40.56,40.57,698760.0,40.56,40.6,40.56,40.57,698760.0
2017-02-07 13:00:00,40.58,40.59,40.55,40.58,517640.0,40.58,40.59,40.55,40.58,517640.0
2017-02-07 13:10:00,40.57,40.6,40.54,40.59,430340.0,40.57,40.6,40.54,40.59,430340.0
2017-02-07 13:20:00,40.58,40.59,40.55,40.58,483420.0,40.58,40.59,40.55,40.58,483420.0
2017-02-07 13:30:00,40.57,40.59,40.54,40.57,529660.0,40.57,40.59,40.54,40.57,529660.0
2017-02-07 13:40:00,40.57,40.62,40.57,40.61,573240.0,40.57,40.62,40.57,40.61,573240.0
2017-02-07 13:50:00,40.61,40.62,40.57,40.59,624640.0,40.61,40.62,40.57,40.59,624640.0
2017-02-07 14:00:00,40.58,40.63,40.58,40.62,461440.0,40.58,40.63,40.58,40.62,461440.0
2017-02-07 14:10:00,40.62,40.62,40.57,40.58,387840.0,40.62,40.62,40.57,40.58,387840.0
2017-02-07 14:20:00,40.57,40.6,40.56,40.59,600040.0,40.57,40.6,40.56,40.59,600040.0
2017-02-07 14:30:00,40.59,40.6,40.56,40.56,504680.0,40.59,40.6,40.56,40.56,504680.0
2017-02-07 14:40:00,40.57,40.59,40.56,40.59,434900.0,40.57,40.59,40.56,40.59,434900.0
2017-02-07 14:50:00,40.58,40.6,40.58,40.59,635500.0,40.58,40.6,40.58,40.59,635500.0
2017-02-07 15:00:00,40.59,40.62,40.58,40.6,606820.0,40.59,40.62,40.58,40.6,606820.0
2017-02-07 15:10:00,40.6,40.61,40.57,40.58,508400.0,40.6,40.61,40.57,40.58,508400.0
2017-02-07 15:20:00,40.58,40.61,40.57,40.61,772580.0,40.58,40.61,40.57,40.61,772580.0
2017-02-07 15:30:00,40.61,40.61,40.56,40.59,871560.0,40.61,40.61,40.56,40.59,871560.0
2017-02-07 15:40:00,40.59,40.62,40.57,40.59,1219500.0,40.59,40.62,40.57,40.59,1219500.0
2017-02-07 15:50:00,40.6,40.63,40.58,40.62,3662940.0,40.6,40.63,40.58,40.62,3662940.0
2017-02-08 09:30:00,40.63,40.9,40.62,40.83,4102000.0,40.63,40.9,40.62,40.83,4102000.0
2017-02-08 09:40:00,40.83,40.87,40.75,40.77,1752740.0,40.83,40.87,40.75,40.77,1752740.0
2017-02-08 09:50:00,40.77,40.84,40.76,40.84,1178640.0,40.77,40.84,40.76,40.84,1178640.0
2017-02-08 10:00:00,40.84,40.85,40.78,40.81,1368860.0,40.84,40.85,40.78,40.81,1368860.0
2017-02-08 10:10:00,40.8,40.88,40.78,40.87,2254000.0,40.8,40.88,40.78,40.87,2254000.0
2017-02-08 10:20:00,40.87,40.93,40.86,40.91,1800040.0,40.87,40.93,40.86,40.91,1800040.0
2017-02-08 10:30:00,40.91,40.95,40.86,40.94,1676140.0,40.91,40.95,40.86,40.94,1676140.0
2017-02-08 10:40:00,40.94,40.99,40.91,40.98,1688740.0,40.94,40.99,40.91,40.98,1688740.0
2017-02-08 10:50:00,40.99,40.99,40.91,40.95,1267900.0,40.99,40.99,40.91,40.95,1267900.0
2017-02-08 11:00:00,40.94,40.98,40.93,40.94,933500.0,40.94,40.98,40.93,40.94,933500.0
2017-02-08 11:10:00,40.94,40.98,40.93,40.95,666720.0,40.94,40.98,40.93,40.95,666720.0
2017-02-08 11:20:00,40.96,40.98,40.9,40.92,689580.0,40.96,40.98,40.9,40.92,689580.0
2017-02-08 11:30:00,40.92,40.94,40.89,40.93,761260.0,40.92,40.94,40.89,40.93,761260.0
2017-02-08 11:40:00,40.93,40.94,40.86,40.93,652780.0,40.93,40.94,40.86,40.93,652780.0
2017-02-08 11:50:00,40.93,40.96,40.92,40.95,528340.0,40.93,40.96,40.92,40.95,528340.0
2017-02-08 12:00:00,40.95,40.98,40.95,40.98,370060.0,40.95,40.98,40.95,40.98,370060.0
2017-02-08 12:10:00,40.97,41.0,40.96,41.0,857600.0,40.97,41.0,40.96,41.0,857600.0
2017-02-08 12:20:00,41.0,41.0,40.92,40.95,826400.0,41.0,41.0,40.92,40.95,826400.0
2017-02-08 12:30:00,40.95,40.95,40.9,40.91,405600.0,40.95,40.95,40.9,40.91,405600.0
2017-02-08 12:40:00,40.9,40.91,40.87,40.88,488640.0,40.9,40.91,40.87,40.88,488640.0
2017-02-08 12:50:00,40.89,40.92,40.88,40.92,519540.0,40.89,40.92,40.88,40.92,519540.0
2017-02-08 13:00:00,40.92,40.96,40.92,40.94,527320.0,40.92,40.96,40.92,40.94,527320.0
2017-02-08 13:10:00,40.94,40.95,40.92,40.94,360440.0,40.94,40.95,40.92,40.94,360440.0
2017-02-08 13:20:00,40.94,40.95,40.93,40.93,333120.0,40.94,40.95,40.93,40.93,333120.0
2017-02-08 13:30:00,40.93,40.96,40.93,40.95,327040.0,40.93,40.96,40.93,40.95,327040.0
2017-02-08 13:40:00,40.94,40.97,40.93,40.95,314840.0,40.94,40.97,40.93,40.95,314840.0
2017-02-08 13:50:00,40.96,40.98,40.94,40.98,722680.0,40.96,40.98,40.94,40.98,722680.0
2017-02-08 14:00:00,40.98,40.99,40.96,40.97,361960.0,40.98,40.99,40.96,40.97,361960.0
2017-02-08 14:10:00,40.97,41.03,40.97,41.03,1312780.0,40.97,41.03,40.97,41.03,1312780.0
2017-02-08 14:20:00,41.03,41.04,41.0,41.02,982180.0,41.03,41.04,41.0,41.02,982180.0
2017-02-08 14:30:00,41.02,41.04,41.01,41.02,597480.0,41.02,41.04,41.01,41.02,597480.0
2017-02-08 14:40:00,41.01,41.04,41.01,41.02,461220.0,41.01,41.04,41.01,41.02,461220.0
2017-02-08 14:50:00,41.01,41.05,41.01,41.05,913260.0,41.01,41.05,41.01,41.05,913260.0
2017-02-08 15:00:00,41.05,41.05,41.01,41.05,904420.0,41.05,41.05,41.01,41.05,904420.0
2017-02-08 15:10:00,41.05,41.07,41.04,41.06,998700.0,41.05,41.07,41.04,41.06,998700.0
2017-02-08 15:20:00,41.06,41.07,41.02,41.03,843480.0,41.06,41.07,41.02,41.03,843480.0
2017-02-08 15:30:00,41.03,41.05,40.98,41.01,856100.0,41.03,41.05,40.98,41.01,856100.0
2017-02-08 15:40:00,41.01,41.02,40.97,40.99,1135920.0,41.01,41.02,40.97,40.99,1135920.0
2017-02-08 15:50:00,40.99,41.02,40.96,40.99,2579380.0,40.99,41.02,40.96,40.99,2579380.0
2017-02-09 09:30:00,41.08,41.18,40.99,41.08,3418080.0,41.08,41.18,40.99,41.08,3418080.0
2017-02-09 09:40:00,41.1,41.25,41.08,41.21,3312660.0,41.1,41.25,41.08,41.21,3312660.0
2017-02-09 09:50:00,41.21,41.21,41.11,41.14,1199400.0,41.21,41.21,41.11,41.14,1199400.0
2017-02-09 10:00:00,41.14,41.16,41.08,41.11,1523080.0,41.14,41.16,41.08,41.11,1523080.0
2017-02-09 10:10:00,41.12,41.12,41.04,41.1,1658000.0,41.12,41.12,41.04,41.1,1658000.0
2017-02-09 10:20:00,41.1,41.16,41.09,41.14,987360.0,41.1,41.16,41.09,41.14,987360.0
2017-02-09 10:30:00,41.15,41.19,41.12,41.16,1030260.0,41.15,41.19,41.12,41.16,1030260.0
2017-02-09 10:40:00,41.16,41.21,41.15,41.2,1054620.0,41.16,41.21,41.15,41.2,1054620.0
2017-02-09 10:50:00,41.2,41.22,41.19,41.21,950320.0,41.2,41.22,41.19,41.21,950320.0
2017-02-09 11:00:00,41.22,41.23,41.17,41.19,773260.0,41.22,41.23,41.17,41.19,773260.0
2017-02-09 11:10:00,41.19,41.21,41.18,41.19,978440.0,41.19,41.21,41.18,41.19,978440.0
2017-02-09 11:20:00,41.19,41.21,41.18,41.2,755260.0,41.19,41.21,41.18,41.2,755260.0
2017-02-09 11:30:00,41.2,41.24,41.2,41.22,721620.0,41.2,41.24,41.2,41.22,721620.0
2017-02-09 11:40:00,41.21,41.24,41.2,41.2,569480.0,41.21,41.24,41.2,41.2,569480.0
2017-02-09 11:50:00,41.2,41.21,41.16,41.17,751060.0,41.2,41.21,41.16,41.17,751060.0
2017-02-09 12:00:00,41.18,41.19,41.14,41.14,715880.0,41.18,41.19,41.14,41.14,715880.0
2017-02-09 12:10:00,41.15,41.18,41.12,41.12,570860.0,41.15,41.18,41.12,41.12,570860.0
2017-02-09 12:20:00,41.12,41.13,41.09,41.1,573740.0,41.12,41.13,41.09,41.1,573740.0
2017-02-09 12:30:00,41.11,41.16,41.1,41.15,538100.0,41.11,41.16,41.1,41.15,538100.0
2017-02-09 12:40:00,41.14,41.17,41.13,41.13,504660.0,41.14,41.17,41.13,41.13,504660.0
2017-02-09 12:50:00,41.13,41.17,41.12,41.16,330000.0,41.13,41.17,41.12,41.16,330000.0
2017-02-09 13:00:00,41.16,41.18,41.15,41.17,245200.0,41.16,41.18,41.15,41.17,245200.0
2017-02-09 13:10:00,41.17,41.19,41.16,41.18,341820.0,41.17,41.19,41.16,41.18,341820.0
2017-02-09 13:20:00,41.18,41.2,41.18,41.19,361060.0,41.18,41.2,41.18,41.19,361060.0
2017-02-09 13:30:00,41.19,41.19,41.17,41.18,170660.0,41.19,41.19,41.17,41.18,170660.0
2017-02-09 13:40:00,41.18,41.19,41.18,41.18,168860.0,41.18,41.19,41.18,41.18,168860.0
2017-02-09 13:50:00,41.18,41.19,41.17,41.19,415100.0,41.18,41.19,41.17,41.19,415100.0
2017-02-09 14:00:00,41.19,41.19,41.17,41.18,375620.0,41.19,41.19,41.17,41.18,375620.0
2017-02-09 14:10:00,41.17,41.19,41.17,41.19,327380.0,41.17,41.19,41.17,41.19,327380.0
2017-02-09 14:20:00,41.19,41.21,41.19,41.2,403880.0,41.19,41.21,41.19,41.2,403880.0
2017-02-09 14:30:00,41.2,41.23,41.19,41.23,757220.0,41.2,41.23,41.19,41.23,757220.0
2017-02-09 14:40:00,41.22,41.23,41.18,41.2,477560.0,41.22,41.23,41.18,41.2,477560.0
2017-02-09 14:50:00,41.19,41.22,41.19,41.2,359840.0,41.19,41.22,41.19,41.2,359840.0
2017-02-09 15:00:00,41.2,41.21,41.19,41.2,440600.0,41.2,41.21,41.19,41.2,440600.0
2017-02-09 15:10:00,41.21,41.21,41.18,41.18,352180.0,41.21,41.21,41.18,41.18,352180.0
2017-02-09 15:20:00,41.18,41.18,41.13,41.14,575900.0,41.18,41.18,41.13,41.14,575900.0
2017-02-09 15:30:00,41.13,41.14,41.08,41.12,1283240.0,41.13,41.14,41.08,41.12,1283240.0
2017-02-09 15:40:00,41.12,41.15,41.11,41.13,882640.0,41.12,41.15,41.11,41.13,882640.0
2017-02-09 15:50:00,41.13,41.15,41.06,41.06,2116460.0,41.13,41.15,41.06,41.06,2116460.0
2017-02-10 09:30:00,41.19,41.29,41.14,41.25,4083980.0,41.19,41.29,41.14,41.25,4083980.0
2017-02-10 09:40:00,41.25,41.27,41.18,41.21,1653900.0,41.25,41.27,41.18,41.21,1653900.0
2017-02-10 09:50:00,41.2,41.25,41.19,41.23,938080.0,41.2,41.25,41.19,41.23,938080.0
2017-02-10 10:00:00,41.23,41.24,41.19,41.21,779300.0,41.23,41.24,41.19,41.21,779300.0
2017-02-10 10:10:00,41.21,41.24,41.19,41.22,575400.0,41.21,41.24,41.19,41.22,575400.0
2017-02-10 10:20:00,41.22,41.3,41.22,41.3,1567240.0,41.22,41.3,41.22,41.3,1567240.0
2017-02-10 10:30:00,41.3,41.36,41.3,41.36,2022760.0,41.3,41.36,41.3,41.36,2022760.0
2017-02-10 10:40:00,41.36,41.36,41.32,41.33,1028640.0,41.36,41.36,41.32,41.33,1028640.0
2017-02-10 10:50:00,41.33,41.33,41.28,41.3,816720.0,41.33,41.33,41.28,41.3,816720.0
2017-02-10 11:00:00,41.29,41.3,41.26,41.29,714700.0,41.29,41.3,41.26,41.29,714700.0
2017-02-10 11:10:00,41.29,41.34,41.29,41.31,990640.0,41.29,41.34,41.29,41.31,990640.0
2017-02-10 11:20:00,41.31,41.33,41.29,41.32,615480.0,41.31,41.33,41.29,41.32,615480.0
2017-02-10 11:30:00,41.31,41.34,41.28,41.33,529300.0,41.31,41.34,41.28,41.33,529300.0
2017-02-10 11:40:00,41.33,41.35,41.33,41.34,1198800.0,41.33,41.35,41.33,41.34,1198800.0
2017-02-10 11:50:00,41.34,41.35,41.32,41.33,693320.0,41.34,41.35,41.32,41.33,693320.0
2017-02-10 12:00:00,41.33,41.35,41.31,41.35,510120.0,41.33,41.35,41.31,41.35,510120.0
2017-02-10 12:10:00,41.35,41.37,41.33,41.34,704140.0,41.35,41.37,41.33,41.34,704140.0
2017-02-10 12:20:00,41.34,41.36,41.33,41.35,236640.0,41.34,41.36,41.33,41.35,236640.0
2017-02-10 12:30:00,41.34,41.35,41.33,41.33,233820.0,41.34,41.35,41.33,41.33,233820.0
2017-02-10 12:40:00,41.33,41.34,41.32,41.33,399440.0,41.33,41.34,41.32,41.33,399440.0
2017-02-10 12:50:00,41.33,41.33,41.31,41.33,213840.0,41.33,41.33,41.31,41.33,213840.0
2017-02-10 13:00:00,41.33,41.34,41.32,41.33,208200.0,41.33,41.34,41.32,41.33,208200.0
2017-02-10 13:10:00,41.32,41.37,41.32,41.35,632940.0,41.32,41.37,41.32,41.35,632940.0
2017-02-10 13:20:00,41.35,41.37,41.33,41.35,360240.0,41.35,41.37,41.33,41.35,360240.0
2017-02-10 13:30:00,41.34,41.37,41.34,41.35,497980.0,41.34,41.37,41.34,41.35,497980.0
2017-02-10 13:40:00,41.35,41.37,41.34,41.37,322980.0,41.35,41.37,41.34,41.37,322980.0
2017-02-10 13:50:00,41.36,41.37,41.34,41.35,289440.0,41.36,41.37,41.34,41.35,289440.0
2017-02-10 14:00:00,41.34,41.35,41.33,41.35,280120.0,41.34,41.35,41.33,41.35,280120.0
2017-02-10 14:10:00,41.35,41.36,41.34,41.36,351540.0,41.35,41.36,41.34,41.36,351540.0
2017-02-10 14:20:00,41.36,41.37,41.35,41.36,487620.0,41.36,41.37,41.35,41.36,487620.0
2017-02-10 14:30:00,41.36,41.39,41.36,41.39,979640.0,41.36,41.39,41.36,41.39,979640.0
2017-02-10 14:40:00,41.39,41.4,41.37,41.38,578220.0,41.39,41.4,41.37,41.38,578220.0
2017-02-10 14:50:00,41.37,41.37,41.35,41.36,598360.0,41.37,41.37,41.35,41.36,598360.0
2017-02-10 15:00:00,41.36,41.39,41.36,41.38,699760.0,41.36,41.39,41.36,41.38,699760.0
2017-02-10 15:10:00,41.38,41.39,41.36,41.37,377340.0,41.38,41.39,41.36,41.37,377340.0
2017-02-10 15:20:00,41.37,41.38,41.36,41.36,379040.0,41.37,41.38,41.36,41.36,379040.0
2017-02-10 15:30:00,41.36,41.39,41.36,41.38,769040.0,41.36,41.39,41.36,41.38,769040.0
2017-02-10 15:40:00,41.38,41.38,41.37,41.37,696300.0,41.38,41.38,41.37,41.37,696300.0
2017-02-10 15:50:00,41.37,41.38,41.35,41.37,2837400.0,41.37,41.38,41.35,41.37,2837400.0
2017-02-13 09:30:00,41.58,41.74,41.43,41.68,5886140.0,41.58,41.74,41.43,41.68,5886140.0
2017-02-13 09:40:00,41.69,41.69,41.55,41.64,2669880.0,41.69,41.69,41.55,41.64,2669880.0
2017-02-13 09:50:00,41.64,41.69,41.61,41.67,1302900.0,41.64,41.69,41.61,41.67,1302900.0
2017-02-13 10:00:00,41.66,41.7,41.65,41.67,1088140.0,41.66,41.7,41.65,41.67,1088140.0
2017-02-13 10:10:00,41.67,41.78,41.67,41.78,1922120.0,41.67,41.78,41.67,41.78,1922120.0
2017-02-13 10:20:00,41.77,41.89,41.76,41.89,2301520.0,41.77,41.89,41.76,41.89,2301520.0
2017-02-13 10:30:00,41.89,41.96,41.86,41.91,2714600.0,41.89,41.96,41.86,41.91,2714600.0
2017-02-13 10:40:00,41.91,41.99,41.89,41.96,2053820.0,41.91,41.99,41.89,41.96,2053820.0
2017-02-13 10:50:00,41.97,42.03,41.96,42.01,2857800.0,41.97,42.03,41.96,42.01,2857800.0
2017-02-13 11:00:00,42.0,42.05,41.97,42.01,2837540.0,42.0,42.05,41.97,42.01,2837540.0
2017-02-13 11:10:00,42.0,42.04,41.97,42.03,1520740.0,42.0,42.04,41.97,42.03,1520740.0
2017-02-13 11:20:00,42.03,42.1,42.01,42.09,2243840.0,42.03,42.1,42.01,42.09,2243840.0
2017-02-13 11:30:00,42.1,42.15,42.08,42.09,2144860.0,42.1,42.15,42.08,42.09,2144860.0
2017-02-13 11:40:00,42.09,42.1,42.05,42.06,1307600.0,42.09,42.1,42.05,42.06,1307600.0
2017-02-13 11:50:00,42.06,42.09,42.02,42.04,1259400.0,42.06,42.09,42.02,42.04,1259400.0
2017-02-13 12:00:00,42.03,42.05,42.02,42.04,1108000.0,42.03,42.05,42.02,42.04,1108000.0
2017-02-13 12:10:00,42.04,42.08,42.03,42.08,852240.0,42.04,42.08,42.03,42.08,852240.0
2017-02-13 12:20:00,42.08,42.09,42.07,42.08,673640.0,42.08,42.09,42.07,42.08,673640.0
2017-02-13 12:30:00,42.08,42.1,42.07,42.09,847140.0,42.08,42.1,42.07,42.09,847140.0
2017-02-13 12:40:00,42.09,42.1,42.05,42.06,1009220.0,42.09,42.1,42.05,42.06,1009220.0
2017-02-13 12:50:00,42.06,42.06,42.02,42.03,772980.0,42.06,42.06,42.02,42.03,772980.0
2017-02-13 13:00:00,42.03,42.05,42.01,42.02,604780.0,42.03,42.05,42.01,42.02,604780.0
2017-02-13 13:10:00,42.02,42.05,42.02,42.05,488100.0,42.02,42.05,42.02,42.05,488100.0
2017-02-13 13:20:00,42.04,42.04,41.96,42.0,869000.0,42.04,42.04,41.96,42.0,869000.0
2017-02-13 13:30:00,42.0,42.0,41.98,41.99,547600.0,42.0,42.0,41.98,41.99,547600.0
2017-02-13 13:40:00,41.99,42.0,41.93,41.93,851640.0,41.99,42.0,41.93,41.93,851640.0
2017-02-13 13:50:00,41.93,41.98,41.92,41.97,756660.0,41.93,41.98,41.92,41.97,756660.0
2017-02-13 14:00:00,41.97,42.03,41.94,42.03,1225980.0,41.97,42.03,41.94,42.03,1225980.0
2017-02-13 14:10:00,42.03,42.05,41.98,41.98,1127460.0,42.03,42.05,41.98,41.98,1127460.0
2017-02-13 14:20:00,41.99,42.02,41.96,41.97,742160.0,41.99,42.02,41.96,41.97,742160.0
2017-02-13 14:30:00,41.97,41.97,41.92,41.93,894560.0,41.97,41.97,41.92,41.93,894560.0
2017-02-13 14:40:00,41.93,41.97,41.92,41.92,708940.0,41.93,41.97,41.92,41.92,708940.0
2017-02-13 14:50:00,41.92,41.95,41.91,41.92,824200.0,41.92,41.95,41.91,41.92,824200.0
2017-02-13 15:00:00,41.92,41.92,41.89,41.9,1225300.0,41.92,41.92,41.89,41.9,1225300.0
2017-02-13 15:10:00,41.91,41.92,41.89,41.91,946260.0,41.91,41.92,41.89,41.91,946260.0
2017-02-13 15:20:00,41.91,41.91,41.84,41.86,1723960.0,41.91,41.91,41.84,41.86,1723960.0
2017-02-13 15:30:00,41.86,41.87,41.8,41.84,2218780.0,41.86,41.87,41.8,41.84,2218780.0
2017-02-13 15:40:00,41.84,41.86,41.83,41.84,1054900.0,41.84,41.86,41.83,41.84,1054900.0
2017-02-13 15:50:00,41.84,41.88,41.81,41.83,4042640.0,41.84,41.88,41.81,41.83,4042640.0
2017-02-14 09:30:00,41.85,41.87,41.71,41.85,3368640.0,41.85,41.87,41.71,41.85,3368640.0
2017-02-14 09:40:00,41.85,41.89,41.74,41.78,1580140.0,41.85,41.89,41.74,41.78,1580140.0
2017-02-14 09:50:00,41.77,41.85,41.77,41.78,1208100.0,41.77,41.85,41.77,41.78,1208100.0
2017-02-14 10:00:00,41.78,41.8,41.59,41.66,2317420.0,41.78,41.8,41.59,41.66,2317420.0
2017-02-14 10:10:00,41.65,41.74,41.65,41.71,950040.0,41.65,41.74,41.65,41.71,950040.0
2017-02-14 10:20:00,41.71,41.74,41.67,41.68,792040.0,41.71,41.74,41.67,41.68,792040.0
2017-02-14 10:30:00,41.68,41.7,41.57,41.61,903580.0,41.68,41.7,41.57,41.61,903580.0
2017-02-14 10:40:00,41.61,41.69,41.59,41.67,891640.0,41.61,41.69,41.59,41.67,891640.0
2017-02-14 10:50:00,41.68,41.71,41.66,41.69,604240.0,41.68,41.71,41.66,41.69,604240.0
2017-02-14 11:00:00,41.68,41.68,41.6,41.64,683320.0,41.68,41.68,41.6,41.64,683320.0
2017-02-14 11:10:00,41.64,41.68,41.64,41.67,508580.0,41.64,41.68,41.64,41.67,508580.0
2017-02-14 11:20:00,41.68,41.7,41.65,41.69,653260.0,41.68,41.7,41.65,41.69,653260.0
2017-02-14 11:30:00,41.69,41.74,41.68,41.71,718740.0,41.69,41.74,41.68,41.71,718740.0
2017-02-14 11:40:00,41.71,41.79,41.71,41.75,716720.0,41.71,41.79,41.71,41.75,716720.0
2017-02-14 11:50:00,41.75,41.79,41.71,41.78,844300.0,41.75,41.79,41.71,41.78,844300.0
2017-02-14 12:00:00,41.78,41.86,41.77,41.85,863680.0,41.78,41.86,41.77,41.85,863680.0
2017-02-14 12:10:00,41.85,41.87,41.8,41.83,557940.0,41.85,41.87,41.8,41.83,557940.0
2017-02-14 12:20:00,41.84,41.85,41.79,41.79,339580.0,41.84,41.85,41.79,41.79,339580.0
2017-02-14 12:30:00,41.8,41.85,41.8,41.83,462920.0,41.8,41.85,41.8,41.83,462920.0
2017-02-14 12:40:00,41.83,41.84,41.78,41.79,548020.0,41.83,41.84,41.78,41.79,548020.0
2017-02-14 12:50:00,41.79,41.83,41.79,41.79,523180.0,41.79,41.83,41.79,41.79,523180.0
2017-02-14 13:00:00,41.8,41.86,41.79,41.85,365520.0,41.8,41.86,41.79,41.85,365520.0
2017-02-14 13:10:00,41.86,41.9,41.85,41.86,661760.0,41.86,41.9,41.85,41.86,661760.0
2017-02-14 13:20:00,41.87,41.89,41.84,41.85,537680.0,41.87,41.89,41.84,41.85,537680.0
2017-02-14 13:30:00,41.86,41.86,41.84,41.86,332500.0,41.86,41.86,41.84,41.86,332500.0
2017-02-14 13:40:00,41.85,41.86,41.84,41.85,442540.0,41.85,41.86,41.84,41.85,442540.0
2017-02-14 13:50:00,41.84,41.86,41.82,41.86,435820.0,41.84,41.86,41.82,41.86,435820.0
2017-02-14 14:00:00,41.86,41.91,41.84,41.9,734080.0,41.86,41.91,41.84,41.9,734080.0
2017-02-14 14:10:00,41.9,41.92,41.88,41.9,510480.0,41.9,41.92,41.88,41.9,510480.0
2017-02-14 14:20:00,41.9,41.91,41.85,41.85,603560.0,41.9,41.91,41.85,41.85,603560.0
2017-02-14 14:30:00,41.85,41.89,41.84,41.85,624580.0,41.85,41.89,41.84,41.85,624580.0
2017-02-14 14:40:00,41.86,41.89,41.83,41.84,478540.0,41.86,41.89,41.83,41.84,478540.0
2017-02-14 14:50:00,41.85,41.85,41.79,41.81,616240.0,41.85,41.85,41.79,41.81,616240.0
2017-02-14 15:00:00,41.81,41.83,41.78,41.8,667060.0,41.81,41.83,41.78,41.8,667060.0
2017-02-14 15:10:00,41.79,41.79,41.72,41.74,1040320.0,41.79,41.79,41.72,41.74,1040320.0
2017-02-14 15:20:00,41.73,41.76,41.72,41.76,1044480.0,41.73,41.76,41.72,41.76,1044480.0
2017-02-14 15:30:00,41.76,41.77,41.72,41.74,970000.0,41.76,41.77,41.72,41.74,970000.0
2017-02-14 15:40:00,41.74,41.77,41.73,41.77,1344260.0,41.74,41.77,41.73,41.77,1344260.0
2017-02-14 15:50:00,41.77,41.82,41.77,41.82,3527140.0,41.77,41.82,41.77,41.82,3527140.0
2017-02-15 09:30:00,41.7,42.0,41.64,41.91,4746860.0,41.7,42.0,41.64,41.91,4746860.0
2017-02-15 09:40:00,41.9,42.01,41.89,41.96,2320100.0,41.9,42.01,41.89,41.96,2320100.0
2017-02-15 09:50:00,41.94,42.02,41.94,42.0,1785500.0,41.94,42.02,41.94,42.0,1785500.0
2017-02-15 10:00:00,41.99,42.07,41.96,42.04,2732300.0,41.99,42.07,41.96,42.04,2732300.0
2017-02-15 10:10:00,42.04,42.04,41.98,42.01,1793440.0,42.04,42.04,41.98,42.01,1793440.0
2017-02-15 10:20:00,42.01,42.02,41.89,41.95,1912020.0,42.01,42.02,41.89,41.95,1912020.0
2017-02-15 10:30:00,41.95,42.02,41.95,41.98,1037180.0,41.95,42.02,41.95,41.98,1037180.0
2017-02-15 10:40:00,41.98,42.04,41.93,42.02,1290940.0,41.98,42.04,41.93,42.02,1290940.0
2017-02-15 10:50:00,42.01,42.04,42.0,42.01,1154200.0,42.01,42.04,42.0,42.01,1154200.0
2017-02-15 11:00:00,42.0,42.01,41.92,41.92,922560.0,42.0,42.01,41.92,41.92,922560.0
2017-02-15 11:10:00,41.92,41.99,41.92,41.94,1177640.0,41.92,41.99,41.92,41.94,1177640.0
2017-02-15 11:20:00,41.94,42.0,41.93,42.0,496180.0,41.94,42.0,41.93,42.0,496180.0
2017-02-15 11:30:00,42.0,42.03,41.94,41.98,734580.0,42.0,42.03,41.94,41.98,734580.0
2017-02-15 11:40:00,41.98,41.99,41.92,41.95,519940.0,41.98,41.99,41.92,41.95,519940.0
2017-02-15 11:50:00,41.95,41.96,41.93,41.96,286980.0,41.95,41.96,41.93,41.96,286980.0
2017-02-15 12:00:00,41.96,41.98,41.94,41.95,395020.0,41.96,41.98,41.94,41.95,395020.0
2017-02-15 12:10:00,41.93,41.96,41.92,41.96,429000.0,41.93,41.96,41.92,41.96,429000.0
2017-02-15 12:20:00,41.96,41.98,41.95,41.98,425240.0,41.96,41.98,41.95,41.98,425240.0
2017-02-15 12:30:00,41.98,42.04,41.97,42.04,610040.0,41.98,42.04,41.97,42.04,610040.0
2017-02-15 12:40:00,42.03,42.06,42.02,42.02,957280.0,42.03,42.06,42.02,42.02,957280.0
2017-02-15 12:50:00,42.03,42.05,42.01,42.02,258820.0,42.03,42.05,42.01,42.02,258820.0
2017-02-15 13:00:00,42.01,42.04,42.01,42.02,636660.0,42.01,42.04,42.01,42.02,636660.0
2017-02-15 13:10:00,42.03,42.04,41.96,42.0,423580.0,42.03,42.04,41.96,42.0,423580.0
2017-02-15 13:20:00,42.0,42.02,41.99,42.02,464760.0,42.0,42.02,41.99,42.02,464760.0
2017-02-15 13:30:00,42.01,42.02,41.99,41.99,346220.0,42.01,42.02,41.99,41.99,346220.0
2017-02-15 13:40:00,42.0,42.04,42.0,42.02,479380.0,42.0,42.04,42.0,42.02,479380.0
2017-02-15 13:50:00,42.01,42.04,42.0,42.02,352400.0,42.01,42.04,42.0,42.02,352400.0
2017-02-15 14:00:00,42.02,42.04,42.0,42.0,881020.0,42.02,42.04,42.0,42.0,881020.0
2017-02-15 14:10:00,42.0,42.01,41.99,41.99,325620.0,42.0,42.01,41.99,41.99,325620.0
2017-02-15 14:20:00,41.98,42.02,41.98,42.0,461160.0,41.98,42.02,41.98,42.0,461160.0
2017-02-15 14:30:00,42.01,42.02,42.0,42.01,405600.0,42.01,42.02,42.0,42.01,405600.0
2017-02-15 14:40:00,42.01,42.04,42.0,42.03,894180.0,42.01,42.04,42.0,42.03,894180.0
2017-02-15 14:50:00,42.02,42.04,42.01,42.03,484720.0,42.02,42.04,42.01,42.03,484720.0
2017-02-15 15:00:00,42.03,42.04,42.02,42.02,562760.0,42.03,42.04,42.02,42.02,562760.0
2017-02-15 15:10:00,42.02,42.11,42.02,42.05,1844500.0,42.02,42.11,42.02,42.05,1844500.0
2017-02-15 15:20:00,42.05,42.11,42.05,42.06,946400.0,42.05,42.11,42.05,42.06,946400.0
2017-02-15 15:30:00,42.06,42.1,42.06,42.09,784940.0,42.06,42.1,42.06,42.09,784940.0
2017-02-15 15:40:00,42.09,42.13,42.07,42.12,1567740.0,42.09,42.13,42.07,42.12,1567740.0
2017-02-15 15:50:00,42.12,42.14,42.09,42.14,3904100.0,42.12,42.14,42.09,42.14,3904100.0
2017-02-16 09:30:00,42.09,42.1,41.97,42.04,3739720.0,42.09,42.1,41.97,42.04,3739720.0
2017-02-16 09:40:00,42.05,42.23,42.02,42.15,3587580.0,42.05,42.23,42.02,42.15,3587580.0
2017-02-16 09:50:00,42.15,42.16,41.99,42.09,2455560.0,42.15,42.16,41.99,42.09,2455560.0
2017-02-16 10:00:00,42.09,42.13,42.02,42.1,1131640.0,42.09,42.13,42.02,42.1,1131640.0
2017-02-16 10:10:00,42.11,42.16,42.07,42.15,1161980.0,42.11,42.16,42.07,42.15,1161980.0
2017-02-16 10:20:00,42.16,42.21,42.14,42.18,1858820.0,42.16,42.21,42.14,42.18,1858820.0
2017-02-16 10:30:00,42.19,42.22,42.18,42.2,1596680.0,42.19,42.22,42.18,42.2,1596680.0
2017-02-16 10:40:00,42.2,42.25,42.16,42.16,1953780.0,42.2,42.25,42.16,42.16,1953780.0
2017-02-16 10:50:00,42.16,42.16,42.02,42.12,1865660.0,42.16,42.16,42.02,42.12,1865660.0
2017-02-16 11:00:00,42.11,42.14,42.04,42.1,910560.0,42.11,42.14,42.04,42.1,910560.0
2017-02-16 11:10:00,42.09,42.1,42.03,42.08,684200.0,42.09,42.1,42.03,42.08,684200.0
2017-02-16 11:20:00,42.09,42.14,42.07,42.1,721000.0,42.09,42.14,42.07,42.1,721000.0
2017-02-16 11:30:00,42.1,42.1,42.02,42.07,654120.0,42.1,42.1,42.02,42.07,654120.0
2017-02-16 11:40:00,42.07,42.09,42.05,42.07,521800.0,42.07,42.09,42.05,42.07,521800.0
2017-02-16 11:50:00,42.07,42.12,42.05,42.09,851500.0,42.07,42.12,42.05,42.09,851500.0
2017-02-16 12:00:00,42.09,42.1,42.06,42.08,398620.0,42.09,42.1,42.06,42.08,398620.0
2017-02-16 12:10:00,42.08,42.11,42.07,42.11,418500.0,42.08,42.11,42.07,42.11,418500.0
2017-02-16 12:20:00,42.11,42.13,42.1,42.12,446060.0,42.11,42.13,42.1,42.12,446060.0
2017-02-16 12:30:00,42.12,42.12,42.08,42.11,289240.0,42.12,42.12,42.08,42.11,289240.0
2017-02-16 12:40:00,42.1,42.12,42.1,42.1,278020.0,42.1,42.12,42.1,42.1,278020.0
2017-02-16 12:50:00,42.1,42.12,42.07,42.08,452540.0,42.1,42.12,42.07,42.08,452540.0
2017-02-16 13:00:00,42.08,42.09,42.06,42.07,285540.0,42.08,42.09,42.06,42.07,285540.0
2017-02-16 13:10:00,42.08,42.12,42.08,42.11,414780.0,42.08,42.12,42.08,42.11,414780.0
2017-02-16 13:20:00,42.11,42.13,42.1,42.1,335420.0,42.11,42.13,42.1,42.1,335420.0
2017-02-16 13:30:00,42.11,42.13,42.09,42.13,308380.0,42.11,42.13,42.09,42.13,308380.0
2017-02-16 13:40:00,42.13,42.13,42.09,42.12,267080.0,42.13,42.13,42.09,42.12,267080.0
2017-02-16 13:50:00,42.12,42.12,42.09,42.11,215460.0,42.12,42.12,42.09,42.11,215460.0
2017-02-16 14:00:00,42.12,42.13,42.11,42.13,443580.0,42.12,42.13,42.11,42.13,443580.0
2017-02-16 14:10:00,42.12,42.14,42.1,42.11,366720.0,42.12,42.14,42.1,42.11,366720.0
2017-02-16 14:20:00,42.12,42.12,42.08,42.1,368280.0,42.12,42.12,42.08,42.1,368280.0
2017-02-16 14:30:00,42.11,42.12,42.09,42.1,264320.0,42.11,42.12,42.09,42.1,264320.0
2017-02-16 14:40:00,42.11,42.12,42.1,42.11,387900.0,42.11,42.12,42.1,42.11,387900.0
2017-02-16 14:50:00,42.11,42.14,42.09,42.12,557680.0,42.11,42.14,42.09,42.12,557680.0
2017-02-16 15:00:00,42.12,42.2,42.12,42.16,941560.0,42.12,42.2,42.12,42.16,941560.0
2017-02-16 15:10:00,42.16,42.19,42.15,42.16,709860.0,42.16,42.19,42.15,42.16,709860.0
2017-02-16 15:20:00,42.17,42.21,42.16,42.19,886160.0,42.17,42.21,42.16,42.19,886160.0
2017-02-16 15:30:00,42.19,42.24,42.19,42.23,1411980.0,42.19,42.24,42.19,42.23,1411980.0
2017-02-16 15:40:00,42.23,42.25,42.15,42.15,1630800.0,42.23,42.25,42.15,42.15,1630800.0
2017-02-16 15:50:00,42.16,42.21,42.16,42.21,2617760.0,42.16,42.21,42.16,42.21,2617760.0
2017-02-17 09:30:00,42.1,42.17,42.04,42.16,4949040.0,42.1,42.17,42.04,42.16,4949040.0
2017-02-17 09:40:00,42.15,42.26,42.11,42.25,3059820.0,42.15,42.26,42.11,42.25,3059820.0
2017-02-17 09:50:00,42.25,42.3,42.22,42.25,2205300.0,42.25,42.3,42.22,42.25,2205300.0
2017-02-17 10:00:00,42.25,42.33,42.24,42.28,2015980.0,42.25,42.33,42.24,42.28,2015980.0
2017-02-17 10:10:00,42.27,42.36,42.26,42.35,1835940.0,42.27,42.36,42.26,42.35,1835940.0
2017-02-17 10:20:00,42.35,42.36,42.29,42.29,1774780.0,42.35,42.36,42.29,42.29,1774780.0
2017-02-17 10:30:00,42.31,42.34,42.27,42.32,1110640.0,42.31,42.34,42.27,42.32,1110640.0
2017-02-17 10:40:00,42.32,42.35,42.31,42.35,1066840.0,42.32,42.35,42.31,42.35,1066840.0
2017-02-17 10:50:00,42.35,42.35,42.3,42.31,670300.0,42.35,42.35,42.3,42.31,670300.0
2017-02-17 11:00:00,42.3,42.32,42.26,42.31,734420.0,42.3,42.32,42.26,42.31,734420.0
2017-02-17 11:10:00,42.31,42.33,42.28,42.28,304600.0,42.31,42.33,42.28,42.28,304600.0
2017-02-17 11:20:00,42.28,42.28,42.21,42.23,825120.0,42.28,42.28,42.21,42.23,825120.0
2017-02-17 11:30:00,42.23,42.3,42.23,42.27,575140.0,42.23,42.3,42.23,42.27,575140.0
2017-02-17 11:40:00,42.28,42.3,42.26,42.27,539780.0,42.28,42.3,42.26,42.27,539780.0
2017-02-17 11:50:00,42.27,42.28,42.25,42.26,509820.0,42.27,42.28,42.25,42.26,509820.0
2017-02-17 12:00:00,42.27,42.27,42.24,42.26,721100.0,42.27,42.27,42.24,42.26,721100.0
2017-02-17 12:10:00,42.26,42.27,42.25,42.26,522660.0,42.26,42.27,42.25,42.26,522660.0
2017-02-17 12:20:00,42.25,42.3,42.25,42.29,540360.0,42.25,42.3,42.25,42.29,540360.0
2017-02-17 12:30:00,42.28,42.31,42.28,42.3,424100.0,42.28,42.31,42.28,42.3,424100.0
2017-02-17 12:40:00,42.31,42.31,42.28,42.28,409080.0,42.31,42.31,42.28,42.28,409080.0
2017-02-17 12:50:00,42.29,42.35,42.29,42.35,1072920.0,42.29,42.35,42.29,42.35,1072920.0
2017-02-17 13:00:00,42.35,42.35,42.31,42.31,905100.0,42.35,42.35,42.31,42.31,905100.0
2017-02-17 13:10:00,42.31,42.34,42.3,42.34,579360.0,42.31,42.34,42.3,42.34,579360.0
2017-02-17 13:20:00,42.34,42.35,42.33,42.35,822900.0,42.34,42.35,42.33,42.35,822900.0
2017-02-17 13:30:00,42.35,42.36,42.34,42.34,642260.0,42.35,42.36,42.34,42.34,642260.0
2017-02-17 13:40:00,42.35,42.35,42.33,42.34,391780.0,42.35,42.35,42.33,42.34,391780.0
2017-02-17 13:50:00,42.34,42.34,42.3,42.3,528640.0,42.34,42.34,42.3,42.3,528640.0
2017-02-17 14:00:00,42.31,42.35,42.3,42.33,400040.0,42.31,42.35,42.3,42.33,400040.0
2017-02-17 14:10:00,42.33,42.34,42.3,42.31,476380.0,42.33,42.34,42.3,42.31,476380.0
2017-02-17 14:20:00,42.31,42.33,42.3,42.32,425040.0,42.31,42.33,42.3,42.32,425040.0
2017-02-17 14:30:00,42.32,42.35,42.31,42.32,605680.0,42.32,42.35,42.31,42.32,605680.0
2017-02-17 14:40:00,42.32,42.32,42.29,42.29,462540.0,42.32,42.32,42.29,42.29,462540.0
2017-02-17 14:50:00,42.3,42.31,42.27,42.27,636280.0,42.3,42.31,42.27,42.27,636280.0
2017-02-17 15:00:00,42.27,42.28,42.24,42.24,573500.0,42.27,42.28,42.24,42.24,573500.0
2017-02-17 15:10:00,42.25,42.27,42.25,42.27,607700.0,42.25,42.27,42.25,42.27,607700.0
2017-02-17 15:20:00,42.27,42.27,42.24,42.26,667760.0,42.27,42.27,42.24,42.26,667760.0
2017-02-17 15:30:00,42.26,42.27,42.24,42.25,730020.0,42.26,42.27,42.24,42.25,730020.0
2017-02-17 15:40:00,42.24,42.25,42.17,42.17,1802620.0,42.24,42.25,42.17,42.17,1802620.0
2017-02-17 15:50:00,42.18,42.25,42.18,42.25,3829940.0,42.18,42.25,42.18,42.25,3829940.0
2017-02-21 09:30:00,42.44,42.67,42.36,42.64,7830480.0,42.44,42.67,42.36,42.64,7830480.0
2017-02-21 09:40:00,42.64,42.76,42.6,42.71,3696160.0,42.64,42.76,42.6,42.71,3696160.0
2017-02-21 09:50:00,42.72,42.76,42.67,42.67,1784640.0,42.72,42.76,42.67,42.67,1784640.0
2017-02-21 10:00:00,42.68,42.73,42.6,42.72,2018120.0,42.68,42.73,42.6,42.72,2018120.0
2017-02-21 10:10:00,42.72,42.75,42.71,42.74,1305620.0,42.72,42.75,42.71,42.74,1305620.0
2017-02-21 10:20:00,42.75,42.78,42.71,42.77,1232240.0,42.75,42.78,42.71,42.77,1232240.0
2017-02-21 10:30:00,42.77,42.83,42.77,42.82,1897320.0,42.77,42.83,42.77,42.82,1897320.0
2017-02-21 10:40:00,42.82,42.88,42.82,42.86,1917400.0,42.82,42.88,42.82,42.86,1917400.0
2017-02-21 10:50:00,42.86,42.9,42.85,42.87,1340300.0,42.86,42.9,42.85,42.87,1340300.0
2017-02-21 11:00:00,42.87,42.87,42.83,42.84,1289020.0,42.87,42.87,42.83,42.84,1289020.0
2017-02-21 11:10:00,42.85,42.89,42.84,42.89,954500.0,42.85,42.89,42.84,42.89,954500.0
2017-02-21 11:20:00,42.89,42.89,42.78,42.79,1609580.0,42.89,42.89,42.78,42.79,1609580.0
2017-02-21 11:30:00,42.79,42.86,42.77,42.83,1202920.0,42.79,42.86,42.77,42.83,1202920.0
2017-02-21 11:40:00,42.84,42.89,42.83,42.86,877900.0,42.84,42.89,42.83,42.86,877900.0
2017-02-21 11:50:00,42.87,42.87,42.81,42.83,785080.0,42.87,42.87,42.81,42.83,785080.0
2017-02-21 12:00:00,42.83,42.85,42.81,42.83,461640.0,42.83,42.85,42.81,42.83,461640.0
2017-02-21 12:10:00,42.83,42.84,42.79,42.8,564000.0,42.83,42.84,42.79,42.8,564000.0
2017-02-21 12:20:00,42.8,42.85,42.79,42.83,545200.0,42.8,42.85,42.79,42.83,545200.0
2017-02-21 12:30:00,42.83,42.88,42.82,42.87,586360.0,42.83,42.88,42.82,42.87,586360.0
2017-02-21 12:40:00,42.86,42.86,42.83,42.83,371340.0,42.86,42.86,42.83,42.83,371340.0
2017-02-21 12:50:00,42.84,42.87,42.84,42.86,381060.0,42.84,42.87,42.84,42.86,381060.0
2017-02-21 13:00:00,42.87,42.87,42.83,42.84,386620.0,42.87,42.87,42.83,42.84,386620.0
2017-02-21 13:10:00,42.84,42.84,42.81,42.83,436040.0,42.84,42.84,42.81,42.83,436040.0
2017-02-21 13:20:00,42.83,42.84,42.81,42.83,338340.0,42.83,42.84,42.81,42.83,338340.0
2017-02-21 13:30:00,42.83,42.83,42.76,42.76,749680.0,42.83,42.83,42.76,42.76,749680.0
2017-02-21 13:40:00,42.76,42.78,42.73,42.77,861220.0,42.76,42.78,42.73,42.77,861220.0
2017-02-21 13:50:00,42.78,42.78,42.74,42.78,372300.0,42.78,42.78,42.74,42.78,372300.0
2017-02-21 14:00:00,42.78,42.83,42.78,42.81,561540.0,42.78,42.83,42.78,42.81,561540.0
2017-02-21 14:10:00,42.81,42.83,42.8,42.83,411520.0,42.81,42.83,42.8,42.83,411520.0
2017-02-21 14:20:00,42.82,42.86,42.82,42.84,579600.0,42.82,42.86,42.82,42.84,579600.0
2017-02-21 14:30:00,42.83,42.84,42.79,42.83,526500.0,42.83,42.84,42.79,42.83,526500.0
2017-02-21 14:40:00,42.83,42.84,42.8,42.82,488460.0,42.83,42.84,42.8,42.82,488460.0
2017-02-21 14:50:00,42.82,42.83,42.8,42.82,426400.0,42.82,42.83,42.8,42.82,426400.0
2017-02-21 15:00:00,42.81,42.82,42.78,42.79,423080.0,42.81,42.82,42.78,42.79,423080.0
2017-02-21 15:10:00,42.79,42.8,42.77,42.8,663400.0,42.79,42.8,42.77,42.8,663400.0
2017-02-21 15:20:00,42.8,42.8,42.76,42.78,510140.0,42.8,42.8,42.76,42.78,510140.0
2017-02-21 15:30:00,42.78,42.8,42.77,42.78,746140.0,42.78,42.8,42.77,42.78,746140.0
2017-02-21 15:40:00,42.78,42.79,42.77,42.77,912020.0,42.78,42.79,42.77,42.77,912020.0
2017-02-21 15:50:00,42.77,42.84,42.77,42.82,4633960.0,42.77,42.84,42.77,42.82,4633960.0
2017-02-22 09:30:00,42.85,42.89,42.65,42.73,4044900.0,42.85,42.89,42.65,42.73,4044900.0
2017-02-22 09:40:00,42.73,42.77,42.65,42.73,1820160.0,42.73,42.77,42.65,42.73,1820160.0
2017-02-22 09:50:00,42.73,42.73,42.63,42.67,1584620.0,42.73,42.73,42.63,42.67,1584620.0
2017-02-22 10:00:00,42.67,42.69,42.61,42.61,2024340.0,42.67,42.69,42.61,42.61,2024340.0
2017-02-22 10:10:00,42.63,42.72,42.61,42.7,2076780.0,42.63,42.72,42.61,42.7,2076780.0
2017-02-22 10:20:00,42.71,42.77,42.68,42.72,1619220.0,42.71,42.77,42.68,42.72,1619220.0
2017-02-22 10:30:00,42.72,42.73,42.66,42.7,628760.0,42.72,42.73,42.66,42.7,628760.0
2017-02-22 10:40:00,42.7,42.71,42.65,42.68,702220.0,42.7,42.71,42.65,42.68,702220.0
2017-02-22 10:50:00,42.69,42.75,42.68,42.74,753800.0,42.69,42.75,42.68,42.74,753800.0
2017-02-22 11:00:00,42.73,42.75,42.7,42.73,916040.0,42.73,42.75,42.7,42.73,916040.0
2017-02-22 11:10:00,42.73,42.78,42.73,42.78,708240.0,42.73,42.78,42.73,42.78,708240.0
2017-02-22 11:20:00,42.78,42.82,42.77,42.8,1004640.0,42.78,42.82,42.77,42.8,1004640.0
2017-02-22 11:30:00,42.8,42.85,42.8,42.82,1066640.0,42.8,42.85,42.8,42.82,1066640.0
2017-02-22 11:40:00,42.8,42.81,42.76,42.77,429140.0,42.8,42.81,42.76,42.77,429140.0
2017-02-22 11:50:00,42.77,42.82,42.77,42.81,327900.0,42.77,42.82,42.77,42.81,327900.0
2017-02-22 12:00:00,42.81,42.82,42.8,42.81,289460.0,42.81,42.82,42.8,42.81,289460.0
2017-02-22 12:10:00,42.82,42.84,42.81,42.84,425000.0,42.82,42.84,42.81,42.84,425000.0
2017-02-22 12:20:00,42.84,42.85,42.82,42.83,333080.0,42.84,42.85,42.82,42.83,333080.0
2017-02-22 12:30:00,42.83,42.85,42.82,42.85,633240.0,42.83,42.85,42.82,42.85,633240.0
2017-02-22 12:40:00,42.84,42.88,42.84,42.86,797760.0,42.84,42.88,42.84,42.86,797760.0
2017-02-22 12:50:00,42.87,42.9,42.86,42.89,713860.0,42.87,42.9,42.86,42.89,713860.0
2017-02-22 13:00:00,42.89,42.91,42.87,42.9,962200.0,42.89,42.91,42.87,42.9,962200.0
2017-02-22 13:10:00,42.9,42.9,42.85,42.85,745920.0,42.9,42.9,42.85,42.85,745920.0
2017-02-22 13:20:00,42.85,42.88,42.85,42.88,391380.0,42.85,42.88,42.85,42.88,391380.0
2017-02-22 13:30:00,42.88,42.92,42.88,42.91,802580.0,42.88,42.92,42.88,42.91,802580.0
2017-02-22 13:40:00,42.91,42.92,42.88,42.91,493140.0,42.91,42.92,42.88,42.91,493140.0
2017-02-22 13:50:00,42.9,42.91,42.88,42.88,303220.0,42.9,42.91,42.88,42.88,303220.0
2017-02-22 14:00:00,42.88,42.89,42.85,42.86,654820.0,42.88,42.89,42.85,42.86,654820.0
2017-02-22 14:10:00,42.85,42.89,42.82,42.87,500960.0,42.85,42.89,42.82,42.87,500960.0
2017-02-22 14:20:00,42.85,42.88,42.83,42.85,355940.0,42.85,42.88,42.83,42.85,355940.0
2017-02-22 14:30:00,42.86,42.86,42.81,42.81,342840.0,42.86,42.86,42.81,42.81,342840.0
2017-02-22 14:40:00,42.81,42.83,42.79,42.8,899640.0,42.81,42.83,42.79,42.8,899640.0
2017-02-22 14:50:00,42.79,42.8,42.75,42.78,716460.0,42.79,42.8,42.75,42.78,716460.0
2017-02-22 15:00:00,42.77,42.78,42.75,42.76,549080.0,42.77,42.78,42.75,42.76,549080.0
2017-02-22 15:10:00,42.77,42.8,42.76,42.78,329920.0,42.77,42.8,42.76,42.78,329920.0
2017-02-22 15:20:00,42.78,42.82,42.77,42.82,669400.0,42.78,42.82,42.77,42.82,669400.0
2017-02-22 15:30:00,42.81,42.82,42.78,42.78,439540.0,42.81,42.82,42.78,42.78,439540.0
2017-02-22 15:40:00,42.78,42.8,42.76,42.76,893120.0,42.78,42.8,42.76,42.76,893120.0
2017-02-22 15:50:00,42.76,42.79,42.74,42.78,3088380.0,42.76,42.79,42.74,42.78,3088380.0
2017-02-23 09:30:00,42.88,43.04,42.79,42.96,4862100.0,42.88,43.04,42.79,42.96,4862100.0
2017-02-23 09:40:00,42.93,42.94,42.72,42.81,2836660.0,42.93,42.94,42.72,42.81,2836660.0
2017-02-23 09:50:00,42.8,42.82,42.75,42.81,1298560.0,42.8,42.82,42.75,42.81,1298560.0
2017-02-23 10:00:00,42.81,42.89,42.8,42.82,1728880.0,42.81,42.89,42.8,42.82,1728880.0
2017-02-23 10:10:00,42.81,42.83,42.73,42.78,1678560.0,42.81,42.83,42.73,42.78,1678560.0
2017-02-23 10:20:00,42.78,42.82,42.74,42.78,1805640.0,42.78,42.82,42.74,42.78,1805640.0
2017-02-23 10:30:00,42.78,42.86,42.77,42.85,1236060.0,42.78,42.86,42.77,42.85,1236060.0
2017-02-23 10:40:00,42.85,42.85,42.74,42.75,1171360.0,42.85,42.85,42.74,42.75,1171360.0
2017-02-23 10:50:00,42.75,42.76,42.55,42.58,2826400.0,42.75,42.76,42.55,42.58,2826400.0
2017-02-23 11:00:00,42.58,42.59,42.47,42.48,2816300.0,42.58,42.59,42.47,42.48,2816300.0
2017-02-23 11:10:00,42.49,42.5,42.4,42.47,2953740.0,42.49,42.5,42.4,42.47,2953740.0
2017-02-23 11:20:00,42.47,42.55,42.47,42.49,1894640.0,42.47,42.55,42.47,42.49,1894640.0
2017-02-23 11:30:00,42.5,42.6,42.49,42.59,1123580.0,42.5,42.6,42.49,42.59,1123580.0
2017-02-23 11:40:00,42.6,42.64,42.59,42.63,856500.0,42.6,42.64,42.59,42.63,856500.0
2017-02-23 11:50:00,42.62,42.63,42.58,42.6,533660.0,42.62,42.63,42.58,42.6,533660.0
2017-02-23 12:00:00,42.6,42.61,42.55,42.56,722360.0,42.6,42.61,42.55,42.56,722360.0
2017-02-23 12:10:00,42.56,42.61,42.53,42.6,937260.0,42.56,42.61,42.53,42.6,937260.0
2017-02-23 12:20:00,42.6,42.64,42.56,42.58,513040.0,42.6,42.64,42.56,42.58,513040.0
2017-02-23 12:30:00,42.58,42.62,42.57,42.61,1187120.0,42.58,42.62,42.57,42.61,1187120.0
2017-02-23 12:40:00,42.62,42.62,42.58,42.58,381980.0,42.62,42.62,42.58,42.58,381980.0
2017-02-23 12:50:00,42.57,42.58,42.55,42.56,915820.0,42.57,42.58,42.55,42.56,915820.0
2017-02-23 13:00:00,42.56,42.6,42.56,42.59,492000.0,42.56,42.6,42.56,42.59,492000.0
2017-02-23 13:10:00,42.6,42.6,42.54,42.55,306380.0,42.6,42.6,42.54,42.55,306380.0
2017-02-23 13:20:00,42.56,42.57,42.52,42.53,423720.0,42.56,42.57,42.52,42.53,423720.0
2017-02-23 13:30:00,42.53,42.59,42.53,42.57,266320.0,42.53,42.59,42.53,42.57,266320.0
2017-02-23 13:40:00,42.58,42.61,42.56,42.56,432180.0,42.58,42.61,42.56,42.56,432180.0
2017-02-23 13:50:00,42.57,42.59,42.56,42.57,226040.0,42.57,42.59,42.56,42.57,226040.0
2017-02-23 14:00:00,42.57,42.58,42.56,42.57,249760.0,42.57,42.58,42.56,42.57,249760.0
2017-02-23 14:10:00,42.57,42.6,42.56,42.58,454840.0,42.57,42.6,42.56,42.58,454840.0
2017-02-23 14:20:00,42.58,42.59,42.56,42.58,352740.0,42.58,42.59,42.56,42.58,352740.0
2017-02-23 14:30:00,42.58,42.62,42.57,42.62,460820.0,42.58,42.62,42.57,42.62,460820.0
2017-02-23 14:40:00,42.62,42.62,42.57,42.59,461940.0,42.62,42.62,42.57,42.59,461940.0
2017-02-23 14:50:00,42.59,42.64,42.58,42.6,509460.0,42.59,42.64,42.58,42.6,509460.0
2017-02-23 15:00:00,42.61,42.62,42.54,42.55,786480.0,42.61,42.62,42.54,42.55,786480.0
2017-02-23 15:10:00,42.55,42.59,42.53,42.53,957780.0,42.55,42.59,42.53,42.53,957780.0
2017-02-23 15:20:00,42.53,42.58,42.49,42.5,1050500.0,42.53,42.58,42.49,42.5,1050500.0
2017-02-23 15:30:00,42.49,42.54,42.48,42.53,1303120.0,42.49,42.54,42.48,42.53,1303120.0
2017-02-23 15:40:00,42.53,42.56,42.48,42.5,1280560.0,42.53,42.56,42.48,42.5,1280560.0
2017-02-23 15:50:00,42.5,42.61,42.5,42.61,4457400.0,42.5,42.61,42.5,42.61,4457400.0
2017-02-24 09:30:00,42.25,42.29,42.1,42.13,6754280.0,42.25,42.29,42.1,42.13,6754280.0
2017-02-24 09:40:00,42.13,42.19,41.9,41.94,5189080.0,42.13,42.19,41.9,41.94,5189080.0
2017-02-24 09:50:00,41.93,42.09,41.89,42.05,3617620.0,41.93,42.09,41.89,42.05,3617620.0
2017-02-24 10:00:00,42.05,42.1,41.96,41.96,2183240.0,42.05,42.1,41.96,41.96,2183240.0
2017-02-24 10:10:00,41.97,41.97,41.91,41.91,1975620.0,41.97,41.97,41.91,41.91,1975620.0
2017-02-24 10:20:00,41.92,42.0,41.92,41.99,2099360.0,41.92,42.0,41.92,41.99,2099360.0
2017-02-24 10:30:00,41.99,42.11,41.98,42.1,1830700.0,41.99,42.11,41.98,42.1,1830700.0
2017-02-24 10:40:00,42.11,42.2,42.09,42.09,2330680.0,42.11,42.2,42.09,42.09,2330680.0
2017-02-24 10:50:00,42.09,42.14,42.07,42.13,1079560.0,42.09,42.14,42.07,42.13,1079560.0
2017-02-24 11:00:00,42.14,42.2,42.11,42.12,1421500.0,42.14,42.2,42.11,42.12,1421500.0
2017-02-24 11:10:00,42.12,42.16,42.0,42.09,1122620.0,42.12,42.16,42.0,42.09,1122620.0
2017-02-24 11:20:00,42.08,42.11,42.08,42.09,641240.0,42.08,42.11,42.08,42.09,641240.0
2017-02-24 11:30:00,42.09,42.1,42.05,42.05,590320.0,42.09,42.1,42.05,42.05,590320.0
2017-02-24 11:40:00,42.05,42.06,42.0,42.03,792280.0,42.05,42.06,42.0,42.03,792280.0
2017-02-24 11:50:00,42.03,42.05,42.02,42.02,398480.0,42.03,42.05,42.02,42.02,398480.0
2017-02-24 12:00:00,42.02,42.08,42.01,42.08,769960.0,42.02,42.08,42.01,42.08,769960.0
2017-02-24 12:10:00,42.08,42.1,42.07,42.08,440380.0,42.08,42.1,42.07,42.08,440380.0
2017-02-24 12:20:00,42.08,42.09,42.06,42.08,246580.0,42.08,42.09,42.06,42.08,246580.0
2017-02-24 12:30:00,42.08,42.09,42.06,42.08,288640.0,42.08,42.09,42.06,42.08,288640.0
2017-02-24 12:40:00,42.08,42.14,42.08,42.14,615700.0,42.08,42.14,42.08,42.14,615700.0
2017-02-24 12:50:00,42.14,42.14,42.11,42.12,487640.0,42.14,42.14,42.11,42.12,487640.0
2017-02-24 13:00:00,42.12,42.12,42.1,42.1,260100.0,42.12,42.12,42.1,42.1,260100.0
2017-02-24 13:10:00,42.1,42.12,42.09,42.11,341720.0,42.1,42.12,42.09,42.11,341720.0
2017-02-24 13:20:00,42.11,42.12,42.08,42.1,351460.0,42.11,42.12,42.08,42.1,351460.0
2017-02-24 13:30:00,42.1,42.12,42.09,42.1,380800.0,42.1,42.12,42.09,42.1,380800.0
2017-02-24 13:40:00,42.1,42.12,42.1,42.1,412240.0,42.1,42.12,42.1,42.1,412240.0
2017-02-24 13:50:00,42.1,42.11,42.07,42.11,456000.0,42.1,42.11,42.07,42.11,456000.0
2017-02-24 14:00:00,42.11,42.17,42.11,42.17,1176020.0,42.11,42.17,42.11,42.17,1176020.0
2017-02-24 14:10:00,42.17,42.19,42.15,42.19,842900.0,42.17,42.19,42.15,42.19,842900.0
2017-02-24 14:20:00,42.18,42.19,42.14,42.15,762220.0,42.18,42.19,42.14,42.15,762220.0
2017-02-24 14:30:00,42.15,42.21,42.15,42.21,1020520.0,42.15,42.21,42.15,42.21,1020520.0
2017-02-24 14:40:00,42.21,42.25,42.2,42.23,958760.0,42.21,42.25,42.2,42.23,958760.0
2017-02-24 14:50:00,42.23,42.25,42.22,42.23,555840.0,42.23,42.25,42.22,42.23,555840.0
2017-02-24 15:00:00,42.23,42.23,42.18,42.19,927000.0,42.23,42.23,42.18,42.19,927000.0
2017-02-24 15:10:00,42.19,42.2,42.15,42.15,587080.0,42.19,42.2,42.15,42.15,587080.0
2017-02-24 15:20:00,42.14,42.21,42.14,42.2,1009000.0,42.14,42.21,42.14,42.2,1009000.0
2017-02-24 15:30:00,42.21,42.24,42.2,42.21,1449780.0,42.21,42.24,42.2,42.21,1449780.0
2017-02-24 15:40:00,42.21,42.25,42.21,42.24,1264000.0,42.21,42.25,42.21,42.24,1264000.0
2017-02-24 15:50:00,42.24,42.26,42.2,42.26,5122960.0,42.24,42.26,42.2,42.26,5122960.0
2017-02-27 09:30:00,42.11,42.2,41.98,42.06,5618020.0,42.11,42.2,41.98,42.06,5618020.0
2017-02-27 09:40:00,42.07,42.11,42.0,42.1,1609540.0,42.07,42.11,42.0,42.1,1609540.0
2017-02-27 09:50:00,42.11,42.22,42.1,42.22,1354460.0,42.11,42.22,42.1,42.22,1354460.0
2017-02-27 10:00:00,42.23,42.27,42.2,42.26,1396640.0,42.23,42.27,42.2,42.26,1396640.0
2017-02-27 10:10:00,42.27,42.27,42.19,42.2,1050200.0,42.27,42.27,42.19,42.2,1050200.0
2017-02-27 10:20:00,42.2,42.23,42.19,42.21,705180.0,42.2,42.23,42.19,42.21,705180.0
2017-02-27 10:30:00,42.21,42.26,42.2,42.24,642800.0,42.21,42.26,42.2,42.24,642800.0
2017-02-27 10:40:00,42.24,42.3,42.23,42.29,852060.0,42.24,42.3,42.23,42.29,852060.0
2017-02-27 10:50:00,42.3,42.43,42.29,42.38,1964080.0,42.3,42.43,42.29,42.38,1964080.0
2017-02-27 11:00:00,42.39,42.45,42.38,42.43,1204280.0,42.39,42.45,42.38,42.43,1204280.0
2017-02-27 11:10:00,42.43,42.49,42.42,42.49,1218500.0,42.43,42.49,42.42,42.49,1218500.0
2017-02-27 11:20:00,42.49,42.53,42.47,42.5,1212800.0,42.49,42.53,42.47,42.5,1212800.0
2017-02-27 11:30:00,42.49,42.51,42.47,42.48,741440.0,42.49,42.51,42.47,42.48,741440.0
2017-02-27 11:40:00,42.48,42.51,42.46,42.47,572400.0,42.48,42.51,42.46,42.47,572400.0
2017-02-27 11:50:00,42.47,42.51,42.47,42.49,483000.0,42.47,42.51,42.47,42.49,483000.0
2017-02-27 12:00:00,42.49,42.52,42.46,42.51,649320.0,42.49,42.52,42.46,42.51,649320.0
2017-02-27 12:10:00,42.51,42.55,42.5,42.52,716940.0,42.51,42.55,42.5,42.52,716940.0
2017-02-27 12:20:00,42.52,42.53,42.51,42.52,459360.0,42.52,42.53,42.51,42.52,459360.0
2017-02-27 12:30:00,42.52,42.55,42.52,42.55,461240.0,42.52,42.55,42.52,42.55,461240.0
2017-02-27 12:40:00,42.55,42.58,42.54,42.56,721040.0,42.55,42.58,42.54,42.56,721040.0
2017-02-27 12:50:00,42.55,42.55,42.52,42.53,405080.0,42.55,42.55,42.52,42.53,405080.0
2017-02-27 13:00:00,42.54,42.55,42.52,42.55,308700.0,42.54,42.55,42.52,42.55,308700.0
2017-02-27 13:10:00,42.54,42.57,42.54,42.56,459320.0,42.54,42.57,42.54,42.56,459320.0
2017-02-27 13:20:00,42.55,42.59,42.55,42.59,893740.0,42.55,42.59,42.55,42.59,893740.0
2017-02-27 13:30:00,42.59,42.63,42.59,42.61,1070480.0,42.59,42.63,42.59,42.61,1070480.0
2017-02-27 13:40:00,42.6,42.62,42.57,42.58,560160.0,42.6,42.62,42.57,42.58,560160.0
2017-02-27 13:50:00,42.57,42.58,42.53,42.53,605020.0,42.57,42.58,42.53,42.53,605020.0
2017-02-27 14:00:00,42.54,42.55,42.49,42.52,805060.0,42.54,42.55,42.49,42.52,805060.0
2017-02-27 14:10:00,42.52,42.54,42.51,42.54,230820.0,42.52,42.54,42.51,42.54,230820.0
2017-02-27 14:20:00,42.53,42.54,42.52,42.52,484760.0,42.53,42.54,42.52,42.52,484760.0
2017-02-27 14:30:00,42.52,42.54,42.52,42.52,285900.0,42.52,42.54,42.52,42.52,285900.0
2017-02-27 14:40:00,42.52,42.52,42.5,42.52,474380.0,42.52,42.52,42.5,42.52,474380.0
2017-02-27 14:50:00,42.51,42.52,42.47,42.49,946820.0,42.51,42.52,42.47,42.49,946820.0
2017-02-27 15:00:00,42.48,42.49,42.43,42.46,580960.0,42.48,42.49,42.43,42.46,580960.0
2017-02-27 15:10:00,42.45,42.45,42.42,42.42,676260.0,42.45,42.45,42.42,42.42,676260.0
2017-02-27 15:20:00,42.42,42.42,42.39,42.4,603860.0,42.42,42.42,42.39,42.4,603860.0
2017-02-27 15:30:00,42.4,42.43,42.39,42.42,767120.0,42.4,42.43,42.39,42.42,767120.0
2017-02-27 15:40:00,42.41,42.43,42.39,42.39,1053980.0,42.41,42.43,42.39,42.39,1053980.0
2017-02-27 15:50:00,42.4,42.44,42.39,42.43,2297000.0,42.4,42.44,42.39,42.43,2297000.0
2017-02-28 09:30:00,42.57,42.64,42.46,42.63,3239000.0,42.57,42.64,42.46,42.63,3239000.0
2017-02-28 09:40:00,42.63,42.7,42.58,42.64,3381200.0,42.63,42.7,42.58,42.64,3381200.0
2017-02-28 09:50:00,42.64,42.65,42.52,42.6,1493600.0,42.64,42.65,42.52,42.6,1493600.0
2017-02-28 10:00:00,42.6,42.66,42.58,42.6,1187600.0,42.6,42.66,42.58,42.6,1187600.0
2017-02-28 10:10:00,42.59,42.62,42.59,42.59,642140.0,42.59,42.62,42.59,42.59,642140.0
2017-02-28 10:20:00,42.6,42.6,42.49,42.5,939340.0,42.6,42.6,42.49,42.5,939340.0
2017-02-28 10:30:00,42.49,42.53,42.48,42.49,822860.0,42.49,42.53,42.48,42.49,822860.0
2017-02-28 10:40:00,42.49,42.49,42.39,42.41,1054940.0,42.49,42.49,42.39,42.41,1054940.0
2017-02-28 10:50:00,42.42,42.48,42.4,42.46,651240.0,42.42,42.48,42.4,42.46,651240.0
2017-02-28 11:00:00,42.45,42.45,42.41,42.42,520240.0,42.45,42.45,42.41,42.42,520240.0
2017-02-28 11:10:00,42.42,42.42,42.39,42.4,574620.0,42.42,42.42,42.39,42.4,574620.0
2017-02-28 11:20:00,42.4,42.49,42.39,42.46,1333960.0,42.4,42.49,42.39,42.46,1333960.0
2017-02-28 11:30:00,42.47,42.48,42.43,42.43,289180.0,42.47,42.48,42.43,42.43,289180.0
2017-02-28 11:40:00,42.44,42.44,42.39,42.4,569160.0,42.44,42.44,42.39,42.4,569160.0
2017-02-28 11:50:00,42.4,42.4,42.29,42.3,1305240.0,42.4,42.4,42.29,42.3,1305240.0
2017-02-28 12:00:00,42.31,42.33,42.24,42.26,969920.0,42.31,42.33,42.24,42.26,969920.0
2017-02-28 12:10:00,42.25,42.29,42.23,42.24,589620.0,42.25,42.29,42.23,42.24,589620.0
2017-02-28 12:20:00,42.24,42.25,42.1,42.18,1471260.0,42.24,42.25,42.1,42.18,1471260.0
2017-02-28 12:30:00,42.17,42.23,42.14,42.18,1591540.0,42.17,42.23,42.14,42.18,1591540.0
2017-02-28 12:40:00,42.18,42.23,42.18,42.22,527440.0,42.18,42.23,42.18,42.22,527440.0
2017-02-28 12:50:00,42.22,42.28,42.22,42.25,677000.0,42.22,42.28,42.22,42.25,677000.0
2017-02-28 13:00:00,42.26,42.33,42.26,42.3,637320.0,42.26,42.33,42.26,42.3,637320.0
2017-02-28 13:10:00,42.3,42.32,42.27,42.27,390580.0,42.3,42.32,42.27,42.27,390580.0
2017-02-28 13:20:00,42.27,42.31,42.24,42.29,574960.0,42.27,42.31,42.24,42.29,574960.0
2017-02-28 13:30:00,42.3,42.31,42.25,42.26,381180.0,42.3,42.31,42.25,42.26,381180.0
2017-02-28 13:40:00,42.27,42.31,42.26,42.29,317460.0,42.27,42.31,42.26,42.29,317460.0
2017-02-28 13:50:00,42.31,42.38,42.29,42.37,499540.0,42.31,42.38,42.29,42.37,499540.0
2017-02-28 14:00:00,42.38,42.38,42.27,42.28,1085440.0,42.38,42.38,42.27,42.28,1085440.0
2017-02-28 14:10:00,42.28,42.29,42.26,42.27,639860.0,42.28,42.29,42.26,42.27,639860.0
2017-02-28 14:20:00,42.27,42.28,42.25,42.27,386440.0,42.27,42.28,42.25,42.27,386440.0
2017-02-28 14:30:00,42.27,42.28,42.25,42.28,326040.0,42.27,42.28,42.25,42.28,326040.0
2017-02-28 14:40:00,42.28,42.32,42.27,42.31,394540.0,42.28,42.32,42.27,42.31,394540.0
2017-02-28 14:50:00,42.33,42.33,42.25,42.26,618100.0,42.33,42.33,42.25,42.26,618100.0
2017-02-28 15:00:00,42.27,42.29,42.25,42.27,398260.0,42.27,42.29,42.25,42.27,398260.0
2017-02-28 15:10:00,42.28,42.29,42.27,42.27,503780.0,42.28,42.29,42.27,42.27,503780.0
2017-02-28 15:20:00,42.28,42.28,42.21,42.24,796200.0,42.28,42.28,42.21,42.24,796200.0
2017-02-28 15:30:00,42.23,42.25,42.16,42.18,1568120.0,42.23,42.25,42.16,42.18,1568120.0
2017-02-28 15:40:00,42.17,42.23,42.15,42.23,1211440.0,42.17,42.23,42.15,42.23,1211440.0
2017-02-28 15:50:00,42.23,42.28,42.22,42.25,2793260.0,42.23,42.28,42.22,42.25,2793260.0
2017-03-01 09:30:00,42.65,42.68,42.45,42.6,4176520.0,42.65,42.68,42.45,42.6,4176520.0
2017-03-01 09:40:00,42.6,42.6,42.51,42.52,1379940.0,42.6,42.6,42.51,42.52,1379940.0
2017-03-01 09:50:00,42.55,42.57,42.49,42.57,1295560.0,42.55,42.57,42.49,42.57,1295560.0
2017-03-01 10:00:00,42.58,42.61,42.5,42.54,1450120.0,42.58,42.61,42.5,42.54,1450120.0
2017-03-01 10:10:00,42.53,42.61,42.53,42.57,869200.0,42.53,42.61,42.53,42.57,869200.0
2017-03-01 10:20:00,42.57,42.59,42.54,42.56,652680.0,42.57,42.59,42.54,42.56,652680.0
2017-03-01 10:30:00,42.56,42.57,42.52,42.52,487220.0,42.56,42.57,42.52,42.52,487220.0
2017-03-01 10:40:00,42.52,42.52,42.49,42.52,668060.0,42.52,42.52,42.49,42.52,668060.0
2017-03-01 10:50:00,42.52,42.53,42.48,42.51,439760.0,42.52,42.53,42.48,42.51,439760.0
2017-03-01 11:00:00,42.51,42.52,42.46,42.51,723720.0,42.51,42.52,42.46,42.51,723720.0
2017-03-01 11:10:00,42.5,42.54,42.5,42.53,544520.0,42.5,42.54,42.5,42.53,544520.0
2017-03-01 11:20:00,42.52,42.55,42.5,42.53,486380.0,42.52,42.55,42.5,42.53,486380.0
2017-03-01 11:30:00,42.54,42.59,42.54,42.57,974120.0,42.54,42.59,42.54,42.57,974120.0
2017-03-01 11:40:00,42.56,42.6,42.56,42.6,620000.0,42.56,42.6,42.56,42.6,620000.0
2017-03-01 11:50:00,42.6,42.66,42.59,42.64,1837120.0,42.6,42.66,42.59,42.64,1837120.0
2017-03-01 12:00:00,42.64,42.72,42.64,42.68,1601600.0,42.64,42.72,42.64,42.68,1601600.0
2017-03-01 12:10:00,42.68,42.74,42.68,42.73,923920.0,42.68,42.74,42.68,42.73,923920.0
2017-03-01 12:20:00,42.72,42.74,42.69,42.69,788100.0,42.72,42.74,42.69,42.69,788100.0
2017-03-01 12:30:00,42.7,42.7,42.63,42.64,819940.0,42.7,42.7,42.63,42.64,819940.0
2017-03-01 12:40:00,42.63,42.63,42.58,42.6,954500.0,42.63,42.63,42.58,42.6,954500.0
2017-03-01 12:50:00,42.59,42.64,42.57,42.59,635600.0,42.59,42.64,42.57,42.59,635600.0
2017-03-01 13:00:00,42.6,42.63,42.57,42.58,447860.0,42.6,42.63,42.57,42.58,447860.0
2017-03-01 13:10:00,42.57,42.6,42.56,42.58,470800.0,42.57,42.6,42.56,42.58,470800.0
2017-03-01 13:20:00,42.59,42.62,42.57,42.61,352220.0,42.59,42.62,42.57,42.61,352220.0
2017-03-01 13:30:00,42.61,42.62,42.6,42.6,394660.0,42.61,42.62,42.6,42.6,394660.0
2017-03-01 13:40:00,42.6,42.64,42.59,42.64,526980.0,42.6,42.64,42.59,42.64,526980.0
2017-03-01 13:50:00,42.64,42.65,42.63,42.64,424580.0,42.64,42.65,42.63,42.64,424580.0
2017-03-01 14:00:00,42.64,42.65,42.62,42.62,382600.0,42.64,42.65,42.62,42.62,382600.0
2017-03-01 14:10:00,42.63,42.69,42.61,42.69,878800.0,42.63,42.69,42.61,42.69,878800.0
2017-03-01 14:20:00,42.68,42.71,42.68,42.7,749260.0,42.68,42.71,42.68,42.7,749260.0
2017-03-01 14:30:00,42.7,42.72,42.68,42.69,662680.0,42.7,42.72,42.68,42.69,662680.0
2017-03-01 14:40:00,42.7,42.71,42.68,42.71,497340.0,42.7,42.71,42.68,42.71,497340.0
2017-03-01 14:50:00,42.7,42.71,42.68,42.7,410360.0,42.7,42.71,42.68,42.7,410360.0
2017-03-01 15:00:00,42.71,42.71,42.66,42.66,680380.0,42.71,42.71,42.66,42.66,680380.0
2017-03-01 15:10:00,42.66,42.69,42.63,42.65,970580.0,42.66,42.69,42.63,42.65,970580.0
2017-03-01 15:20:00,42.66,42.67,42.61,42.63,784180.0,42.66,42.67,42.61,42.63,784180.0
2017-03-01 15:30:00,42.64,42.67,42.63,42.64,579860.0,42.64,42.67,42.63,42.64,579860.0
2017-03-01 15:40:00,42.65,42.68,42.64,42.68,904980.0,42.65,42.68,42.64,42.68,904980.0
2017-03-01 15:50:00,42.68,42.7,42.61,42.65,3165560.0,42.68,42.7,42.61,42.65,3165560.0
2017-03-02 09:30:00,42.65,42.7,42.54,42.66,2712660.0,42.65,42.7,42.54,42.66,2712660.0
2017-03-02 09:40:00,42.66,42.74,42.63,42.69,1438860.0,42.66,42.74,42.63,42.69,1438860.0
2017-03-02 09:50:00,42.67,42.7,42.63,42.69,887120.0,42.67,42.7,42.63,42.69,887120.0
2017-03-02 10:00:00,42.68,42.69,42.57,42.57,950300.0,42.68,42.69,42.57,42.57,950300.0
2017-03-02 10:10:00,42.57,42.6,42.51,42.53,1245780.0,42.57,42.6,42.51,42.53,1245780.0
2017-03-02 10:20:00,42.53,42.58,42.49,42.57,1379740.0,42.53,42.58,42.49,42.57,1379740.0
2017-03-02 10:30:00,42.56,42.58,42.55,42.55,628260.0,42.56,42.58,42.55,42.55,628260.0
2017-03-02 10:40:00,42.55,42.59,42.52,42.59,886480.0,42.55,42.59,42.52,42.59,886480.0
2017-03-02 10:50:00,42.58,42.62,42.53,42.54,808820.0,42.58,42.62,42.53,42.54,808820.0
2017-03-02 11:00:00,42.54,42.55,42.5,42.51,673200.0,42.54,42.55,42.5,42.51,673200.0
2017-03-02 11:10:00,42.51,42.51,42.42,42.46,1318980.0,42.51,42.51,42.42,42.46,1318980.0
2017-03-02 11:20:00,42.46,42.49,42.44,42.46,954360.0,42.46,42.49,42.44,42.46,954360.0
2017-03-02 11:30:00,42.46,42.49,42.42,42.45,478060.0,42.46,42.49,42.42,42.45,478060.0
2017-03-02 11:40:00,42.45,42.51,42.45,42.51,491540.0,42.45,42.51,42.45,42.51,491540.0
2017-03-02 11:50:00,42.51,42.53,42.49,42.53,444900.0,42.51,42.53,42.49,42.53,444900.0
2017-03-02 12:00:00,42.53,42.56,42.52,42.54,492540.0,42.53,42.56,42.52,42.54,492540.0
2017-03-02 12:10:00,42.53,42.54,42.47,42.47,542020.0,42.53,42.54,42.47,42.47,542020.0
2017-03-02 12:20:00,42.46,42.47,42.41,42.45,882920.0,42.46,42.47,42.41,42.45,882920.0
2017-03-02 12:30:00,42.45,42.48,42.45,42.47,324720.0,42.45,42.48,42.45,42.47,324720.0
2017-03-02 12:40:00,42.47,42.48,42.45,42.45,259400.0,42.47,42.48,42.45,42.45,259400.0
2017-03-02 12:50:00,42.45,42.5,42.44,42.49,303780.0,42.45,42.5,42.44,42.49,303780.0
2017-03-02 13:00:00,42.49,42.5,42.46,42.47,506000.0,42.49,42.5,42.46,42.47,506000.0
2017-03-02 13:10:00,42.46,42.49,42.45,42.46,231720.0,42.46,42.49,42.45,42.46,231720.0
2017-03-02 13:20:00,42.46,42.47,42.45,42.47,350780.0,42.46,42.47,42.45,42.47,350780.0
2017-03-02 13:30:00,42.47,42.49,42.46,42.47,264040.0,42.47,42.49,42.46,42.47,264040.0
2017-03-02 13:40:00,42.47,42.48,42.46,42.47,229620.0,42.47,42.48,42.46,42.47,229620.0
2017-03-02 13:50:00,42.47,42.47,42.44,42.44,275080.0,42.47,42.47,42.44,42.44,275080.0
2017-03-02 14:00:00,42.44,42.47,42.44,42.46,388140.0,42.44,42.47,42.44,42.46,388140.0
2017-03-02 14:10:00,42.46,42.48,42.45,42.45,246380.0,42.46,42.48,42.45,42.45,246380.0
2017-03-02 14:20:00,42.46,42.48,42.45,42.47,241080.0,42.46,42.48,42.45,42.47,241080.0
2017-03-02 14:30:00,42.47,42.48,42.45,42.46,268240.0,42.47,42.48,42.45,42.46,268240.0
2017-03-02 14:40:00,42.46,42.5,42.46,42.49,275300.0,42.46,42.5,42.46,42.49,275300.0
2017-03-02 14:50:00,42.5,42.5,42.46,42.46,251720.0,42.5,42.5,42.46,42.46,251720.0
2017-03-02 15:00:00,42.46,42.47,42.44,42.45,385120.0,42.46,42.47,42.44,42.45,385120.0
2017-03-02 15:10:00,42.46,42.46,42.36,42.41,928920.0,42.46,42.46,42.36,42.41,928920.0
2017-03-02 15:20:00,42.42,42.44,42.4,42.41,762920.0,42.42,42.44,42.4,42.41,762920.0
2017-03-02 15:30:00,42.42,42.43,42.38,42.43,807460.0,42.42,42.43,42.38,42.43,807460.0
2017-03-02 15:40:00,42.43,42.43,42.37,42.38,1223360.0,42.43,42.43,42.37,42.38,1223360.0
2017-03-02 15:50:00,42.38,42.45,42.38,42.44,3576840.0,42.38,42.45,42.38,42.44,3576840.0
2017-03-03 09:30:00,42.36,42.53,42.31,42.45,2464560.0,42.36,42.53,42.31,42.45,2464560.0
2017-03-03 09:40:00,42.46,42.6,42.45,42.55,2019600.0,42.46,42.6,42.45,42.55,2019600.0
2017-03-03 09:50:00,42.54,42.56,42.43,42.47,884160.0,42.54,42.56,42.43,42.47,884160.0
2017-03-03 10:00:00,42.46,42.5,42.42,42.44,768280.0,42.46,42.5,42.42,42.44,768280.0
2017-03-03 10:10:00,42.46,42.48,42.41,42.42,489080.0,42.46,42.48,42.41,42.42,489080.0
2017-03-03 10:20:00,42.41,42.42,42.35,42.39,979720.0,42.41,42.42,42.35,42.39,979720.0
2017-03-03 10:30:00,42.39,42.43,42.37,42.41,696760.0,42.39,42.43,42.37,42.41,696760.0
2017-03-03 10:40:00,42.42,42.44,42.41,42.43,633360.0,42.42,42.44,42.41,42.43,633360.0
2017-03-03 10:50:00,42.44,42.47,42.43,42.44,526720.0,42.44,42.47,42.43,42.44,526720.0
2017-03-03 11:00:00,42.44,42.45,42.41,42.44,518380.0,42.44,42.45,42.41,42.44,518380.0
2017-03-03 11:10:00,42.44,42.48,42.42,42.43,507160.0,42.44,42.48,42.42,42.43,507160.0
2017-03-03 11:20:00,42.43,42.45,42.41,42.41,295000.0,42.43,42.45,42.41,42.41,295000.0
2017-03-03 11:30:00,42.41,42.48,42.41,42.47,578540.0,42.41,42.48,42.41,42.47,578540.0
2017-03-03 11:40:00,42.47,42.5,42.46,42.48,695340.0,42.47,42.5,42.46,42.48,695340.0
2017-03-03 11:50:00,42.48,42.49,42.45,42.46,332140.0,42.48,42.49,42.45,42.46,332140.0
2017-03-03 12:00:00,42.46,42.47,42.45,42.45,267020.0,42.46,42.47,42.45,42.45,267020.0
2017-03-03 12:10:00,42.45,42.46,42.42,42.43,337280.0,42.45,42.46,42.42,42.43,337280.0
2017-03-03 12:20:00,42.45,42.5,42.44,42.49,679420.0,42.45,42.5,42.44,42.49,679420.0
2017-03-03 12:30:00,42.5,42.54,42.5,42.52,998280.0,42.5,42.54,42.5,42.52,998280.0
2017-03-03 12:40:00,42.52,42.54,42.5,42.5,401340.0,42.52,42.54,42.5,42.5,401340.0
2017-03-03 12:50:00,42.51,42.52,42.49,42.51,277680.0,42.51,42.52,42.49,42.51,277680.0
2017-03-03 13:00:00,42.51,42.53,42.46,42.5,471200.0,42.51,42.53,42.46,42.5,471200.0
2017-03-03 13:10:00,42.5,42.5,42.43,42.44,327700.0,42.5,42.5,42.43,42.44,327700.0
2017-03-03 13:20:00,42.44,42.44,42.41,42.44,502700.0,42.44,42.44,42.41,42.44,502700.0
2017-03-03 13:30:00,42.43,42.45,42.42,42.43,281940.0,42.43,42.45,42.42,42.43,281940.0
2017-03-03 13:40:00,42.43,42.47,42.43,42.46,367060.0,42.43,42.47,42.43,42.46,367060.0
2017-03-03 13:50:00,42.46,42.46,42.43,42.44,172220.0,42.46,42.46,42.43,42.44,172220.0
2017-03-03 14:00:00,42.44,42.49,42.44,42.49,343100.0,42.44,42.49,42.44,42.49,343100.0
2017-03-03 14:10:00,42.49,42.5,42.42,42.43,608520.0,42.49,42.5,42.42,42.43,608520.0
2017-03-03 14:20:00,42.43,42.45,42.42,42.43,603520.0,42.43,42.45,42.42,42.43,603520.0
2017-03-03 14:30:00,42.43,42.46,42.43,42.46,237880.0,42.43,42.46,42.43,42.46,237880.0
2017-03-03 14:40:00,42.46,42.49,42.46,42.48,288860.0,42.46,42.49,42.46,42.48,288860.0
2017-03-03 14:50:00,42.48,42.49,42.47,42.48,339600.0,42.48,42.49,42.47,42.48,339600.0
2017-03-03 15:00:00,42.48,42.48,42.47,42.47,311840.0,42.48,42.48,42.47,42.47,311840.0
2017-03-03 15:10:00,42.47,42.47,42.45,42.45,430320.0,42.47,42.47,42.45,42.45,430320.0
2017-03-03 15:20:00,42.44,42.46,42.44,42.45,485400.0,42.44,42.46,42.44,42.45,485400.0
2017-03-03 15:30:00,42.45,42.47,42.43,42.47,926660.0,42.45,42.47,42.43,42.47,926660.0
2017-03-03 15:40:00,42.47,42.48,42.44,42.44,1251880.0,42.47,42.48,42.44,42.44,1251880.0
2017-03-03 15:50:00,42.45,42.49,42.45,42.49,2709740.0,42.45,42.49,42.45,42.49,2709740.0
2017-03-06 09:30:00,42.26,42.42,42.25,42.27,3002000.0,42.26,42.42,42.25,42.27,3002000.0
2017-03-06 09:40:00,42.26,42.37,42.26,42.28,2062680.0,42.26,42.37,42.26,42.28,2062680.0
2017-03-06 09:50:00,42.28,42.3,42.2,42.24,2411200.0,42.28,42.3,42.2,42.24,2411200.0
2017-03-06 10:00:00,42.24,42.26,42.19,42.23,1497100.0,42.24,42.26,42.19,42.23,1497100.0
2017-03-06 10:10:00,42.23,42.23,42.13,42.16,1662480.0,42.23,42.23,42.13,42.16,1662480.0
2017-03-06 10:20:00,42.15,42.15,42.08,42.13,1773260.0,42.15,42.15,42.08,42.13,1773260.0
2017-03-06 10:30:00,42.13,42.16,42.08,42.16,1083580.0,42.13,42.16,42.08,42.16,1083580.0
2017-03-06 10:40:00,42.14,42.17,42.11,42.17,633900.0,42.14,42.17,42.11,42.17,633900.0
2017-03-06 10:50:00,42.17,42.17,42.11,42.13,738960.0,42.17,42.17,42.11,42.13,738960.0
2017-03-06 11:00:00,42.13,42.13,42.07,42.08,1273620.0,42.13,42.13,42.07,42.08,1273620.0
2017-03-06 11:10:00,42.08,42.11,42.06,42.1,792380.0,42.08,42.11,42.06,42.1,792380.0
2017-03-06 11:20:00,42.1,42.13,42.09,42.09,1183920.0,42.1,42.13,42.09,42.09,1183920.0
2017-03-06 11:30:00,42.1,42.11,42.09,42.1,503080.0,42.1,42.11,42.09,42.1,503080.0
2017-03-06 11:40:00,42.09,42.13,42.09,42.11,667720.0,42.09,42.13,42.09,42.11,667720.0
2017-03-06 11:50:00,42.12,42.12,42.08,42.1,388940.0,42.12,42.12,42.08,42.1,388940.0
2017-03-06 12:00:00,42.09,42.12,42.08,42.11,478280.0,42.09,42.12,42.08,42.11,478280.0
2017-03-06 12:10:00,42.11,42.13,42.1,42.1,295280.0,42.11,42.13,42.1,42.1,295280.0
2017-03-06 12:20:00,42.1,42.17,42.1,42.13,635000.0,42.1,42.17,42.1,42.13,635000.0
2017-03-06 12:30:00,42.14,42.17,42.13,42.13,773060.0,42.14,42.17,42.13,42.13,773060.0
2017-03-06 12:40:00,42.14,42.16,42.12,42.15,366760.0,42.14,42.16,42.12,42.15,366760.0
2017-03-06 12:50:00,42.15,42.17,42.15,42.16,253380.0,42.15,42.17,42.15,42.16,253380.0
2017-03-06 13:00:00,42.15,42.19,42.15,42.18,444260.0,42.15,42.19,42.15,42.18,444260.0
2017-03-06 13:10:00,42.18,42.26,42.17,42.25,910980.0,42.18,42.26,42.17,42.25,910980.0
2017-03-06 13:20:00,42.26,42.29,42.25,42.27,894020.0,42.26,42.29,42.25,42.27,894020.0
2017-03-06 13:30:00,42.27,42.3,42.27,42.28,500200.0,42.27,42.3,42.27,42.28,500200.0
2017-03-06 13:40:00,42.28,42.28,42.26,42.27,436280.0,42.28,42.28,42.26,42.27,436280.0
2017-03-06 13:50:00,42.27,42.28,42.22,42.24,563780.0,42.27,42.28,42.22,42.24,563780.0
2017-03-06 14:00:00,42.24,42.25,42.23,42.24,414020.0,42.24,42.25,42.23,42.24,414020.0
2017-03-06 14:10:00,42.24,42.27,42.23,42.25,416220.0,42.24,42.27,42.23,42.25,416220.0
2017-03-06 14:20:00,42.25,42.25,42.23,42.25,418340.0,42.25,42.25,42.23,42.25,418340.0
2017-03-06 14:30:00,42.24,42.27,42.24,42.26,337220.0,42.24,42.27,42.24,42.26,337220.0
2017-03-06 14:40:00,42.26,42.27,42.25,42.26,258800.0,42.26,42.27,42.25,42.26,258800.0
2017-03-06 14:50:00,42.26,42.27,42.26,42.27,340660.0,42.26,42.27,42.26,42.27,340660.0
2017-03-06 15:00:00,42.27,42.28,42.26,42.28,662900.0,42.27,42.28,42.26,42.28,662900.0
2017-03-06 15:10:00,42.28,42.33,42.28,42.33,707820.0,42.28,42.33,42.28,42.33,707820.0
2017-03-06 15:20:00,42.33,42.33,42.3,42.31,712600.0,42.33,42.33,42.3,42.31,712600.0
2017-03-06 15:30:00,42.3,42.33,42.27,42.32,590720.0,42.3,42.33,42.27,42.32,590720.0
2017-03-06 15:40:00,42.32,42.33,42.3,42.32,788420.0,42.32,42.33,42.3,42.32,788420.0
2017-03-06 15:50:00,42.32,42.34,42.3,42.33,2931120.0,42.32,42.34,42.3,42.33,2931120.0
2017-03-07 09:30:00,42.27,42.4,42.26,42.31,2023560.0,42.27,42.4,42.26,42.31,2023560.0
2017-03-07 09:40:00,42.31,42.33,42.22,42.28,1100020.0,42.31,42.33,42.22,42.28,1100020.0
2017-03-07 09:50:00,42.28,42.33,42.22,42.25,1907240.0,42.28,42.33,42.22,42.25,1907240.0
2017-03-07 10:00:00,42.25,42.31,42.22,42.25,1996600.0,42.25,42.31,42.22,42.25,1996600.0
2017-03-07 10:10:00,42.25,42.33,42.22,42.32,1202160.0,42.25,42.33,42.22,42.32,1202160.0
2017-03-07 10:20:00,42.32,42.42,42.31,42.38,2142620.0,42.32,42.42,42.31,42.38,2142620.0
2017-03-07 10:30:00,42.38,42.42,42.36,42.37,836000.0,42.38,42.42,42.36,42.37,836000.0
2017-03-07 10:40:00,42.37,42.41,42.35,42.38,829000.0,42.37,42.41,42.35,42.38,829000.0
2017-03-07 10:50:00,42.37,42.39,42.34,42.37,468800.0,42.37,42.39,42.34,42.37,468800.0
2017-03-07 11:00:00,42.38,42.39,42.32,42.33,457720.0,42.38,42.39,42.32,42.33,457720.0
2017-03-07 11:10:00,42.33,42.35,42.29,42.31,467480.0,42.33,42.35,42.29,42.31,467480.0
2017-03-07 11:20:00,42.31,42.31,42.26,42.26,508360.0,42.31,42.31,42.26,42.26,508360.0
2017-03-07 11:30:00,42.26,42.28,42.24,42.27,571420.0,42.26,42.28,42.24,42.27,571420.0
2017-03-07 11:40:00,42.27,42.29,42.26,42.28,423480.0,42.27,42.29,42.26,42.28,423480.0
2017-03-07 11:50:00,42.29,42.29,42.26,42.29,660140.0,42.29,42.29,42.26,42.29,660140.0
2017-03-07 12:00:00,42.29,42.29,42.24,42.28,545340.0,42.29,42.29,42.24,42.28,545340.0
2017-03-07 12:10:00,42.26,42.29,42.24,42.25,225000.0,42.26,42.29,42.24,42.25,225000.0
2017-03-07 12:20:00,42.25,42.29,42.25,42.28,362100.0,42.25,42.29,42.25,42.28,362100.0
2017-03-07 12:30:00,42.28,42.3,42.26,42.29,388620.0,42.28,42.3,42.26,42.29,388620.0
2017-03-07 12:40:00,42.29,42.31,42.28,42.3,443100.0,42.29,42.31,42.28,42.3,443100.0
2017-03-07 12:50:00,42.29,42.31,42.28,42.29,380960.0,42.29,42.31,42.28,42.29,380960.0
2017-03-07 13:00:00,42.29,42.32,42.27,42.31,170160.0,42.29,42.32,42.27,42.31,170160.0
2017-03-07 13:10:00,42.31,42.32,42.29,42.32,386480.0,42.31,42.32,42.29,42.32,386480.0
2017-03-07 13:20:00,42.31,42.34,42.31,42.34,294900.0,42.31,42.34,42.31,42.34,294900.0
2017-03-07 13:30:00,42.34,42.35,42.32,42.32,364900.0,42.34,42.35,42.32,42.32,364900.0
2017-03-07 13:40:00,42.32,42.33,42.3,42.32,372400.0,42.32,42.33,42.3,42.32,372400.0
2017-03-07 13:50:00,42.31,42.33,42.31,42.31,414380.0,42.31,42.33,42.31,42.31,414380.0
2017-03-07 14:00:00,42.31,42.32,42.29,42.3,271720.0,42.31,42.32,42.29,42.3,271720.0
2017-03-07 14:10:00,42.31,42.33,42.3,42.33,280620.0,42.31,42.33,42.3,42.33,280620.0
2017-03-07 14:20:00,42.33,42.38,42.33,42.37,802860.0,42.33,42.38,42.33,42.37,802860.0
2017-03-07 14:30:00,42.37,42.38,42.32,42.35,422760.0,42.37,42.38,42.32,42.35,422760.0
2017-03-07 14:40:00,42.35,42.4,42.35,42.38,1687460.0,42.35,42.4,42.35,42.38,1687460.0
2017-03-07 14:50:00,42.39,42.39,42.36,42.36,776700.0,42.39,42.39,42.36,42.36,776700.0
2017-03-07 15:00:00,42.36,42.36,42.35,42.35,581120.0,42.36,42.36,42.35,42.35,581120.0
2017-03-07 15:10:00,42.35,42.37,42.35,42.36,600380.0,42.35,42.37,42.35,42.36,600380.0
2017-03-07 15:20:00,42.35,42.38,42.33,42.33,569180.0,42.35,42.38,42.33,42.33,569180.0
2017-03-07 15:30:00,42.33,42.34,42.27,42.28,681620.0,42.33,42.34,42.27,42.28,681620.0
2017-03-07 15:40:00,42.28,42.29,42.19,42.22,1656300.0,42.28,42.29,42.19,42.22,1656300.0
2017-03-07 15:50:00,42.22,42.3,42.22,42.3,2778580.0,42.22,42.3,42.22,42.3,2778580.0
2017-03-08 09:30:00,42.4,42.55,42.34,42.44,2919300.0,42.4,42.55,42.34,42.44,2919300.0
2017-03-08 09:40:00,42.44,42.65,42.43,42.58,2846100.0,42.44,42.65,42.43,42.58,2846100.0
2017-03-08 09:50:00,42.58,42.64,42.49,42.63,2799400.0,42.58,42.64,42.49,42.63,2799400.0
2017-03-08 10:00:00,42.64,42.65,42.53,42.6,1749240.0,42.64,42.65,42.53,42.6,1749240.0
2017-03-08 10:10:00,42.59,42.59,42.48,42.57,1413820.0,42.59,42.59,42.48,42.57,1413820.0
2017-03-08 10:20:00,42.58,42.62,42.56,42.62,1342280.0,42.58,42.62,42.56,42.62,1342280.0
2017-03-08 10:30:00,42.61,42.65,42.58,42.59,1193440.0,42.61,42.65,42.58,42.59,1193440.0
2017-03-08 10:40:00,42.59,42.64,42.52,42.56,1330060.0,42.59,42.64,42.52,42.56,1330060.0
2017-03-08 10:50:00,42.56,42.61,42.55,42.58,585340.0,42.56,42.61,42.55,42.58,585340.0
2017-03-08 11:00:00,42.57,42.63,42.57,42.61,699120.0,42.57,42.63,42.57,42.61,699120.0
2017-03-08 11:10:00,42.62,42.63,42.55,42.58,489620.0,42.62,42.63,42.55,42.58,489620.0
2017-03-08 11:20:00,42.57,42.61,42.57,42.59,437160.0,42.57,42.61,42.57,42.59,437160.0
2017-03-08 11:30:00,42.58,42.58,42.53,42.55,694560.0,42.58,42.58,42.53,42.55,694560.0
2017-03-08 11:40:00,42.55,42.55,42.46,42.5,473960.0,42.55,42.55,42.46,42.5,473960.0
2017-03-08 11:50:00,42.5,42.51,42.49,42.51,246960.0,42.5,42.51,42.49,42.51,246960.0
2017-03-08 12:00:00,42.51,42.54,42.49,42.49,351600.0,42.51,42.54,42.49,42.49,351600.0
2017-03-08 12:10:00,42.51,42.53,42.5,42.53,167260.0,42.51,42.53,42.5,42.53,167260.0
2017-03-08 12:20:00,42.53,42.55,42.53,42.54,351260.0,42.53,42.55,42.53,42.54,351260.0
2017-03-08 12:30:00,42.54,42.57,42.52,42.54,490100.0,42.54,42.57,42.52,42.54,490100.0
2017-03-08 12:40:00,42.51,42.56,42.51,42.55,147700.0,42.51,42.56,42.51,42.55,147700.0
2017-03-08 12:50:00,42.54,42.54,42.51,42.53,145240.0,42.54,42.54,42.51,42.53,145240.0
2017-03-08 13:00:00,42.53,42.55,42.52,42.52,1074760.0,42.53,42.55,42.52,42.52,1074760.0
2017-03-08 13:10:00,42.52,42.56,42.52,42.52,309900.0,42.52,42.56,42.52,42.52,309900.0
2017-03-08 13:20:00,42.52,42.56,42.52,42.54,253360.0,42.52,42.56,42.52,42.54,253360.0
2017-03-08 13:30:00,42.55,42.57,42.54,42.55,469920.0,42.55,42.57,42.54,42.55,469920.0
2017-03-08 13:40:00,42.56,42.57,42.53,42.53,243280.0,42.56,42.57,42.53,42.53,243280.0
2017-03-08 13:50:00,42.53,42.55,42.52,42.53,515420.0,42.53,42.55,42.52,42.53,515420.0
2017-03-08 14:00:00,42.53,42.57,42.5,42.51,519680.0,42.53,42.57,42.5,42.51,519680.0
2017-03-08 14:10:00,42.51,42.52,42.47,42.48,461080.0,42.51,42.52,42.47,42.48,461080.0
2017-03-08 14:20:00,42.48,42.49,42.45,42.48,528460.0,42.48,42.49,42.45,42.48,528460.0
2017-03-08 14:30:00,42.48,42.5,42.47,42.5,310540.0,42.48,42.5,42.47,42.5,310540.0
2017-03-08 14:40:00,42.5,42.52,42.5,42.52,346560.0,42.5,42.52,42.5,42.52,346560.0
2017-03-08 14:50:00,42.52,42.53,42.49,42.53,441120.0,42.52,42.53,42.49,42.53,441120.0
2017-03-08 15:00:00,42.53,42.55,42.52,42.52,361100.0,42.53,42.55,42.52,42.52,361100.0
2017-03-08 15:10:00,42.52,42.53,42.5,42.51,375900.0,42.52,42.53,42.5,42.51,375900.0
2017-03-08 15:20:00,42.52,42.54,42.51,42.52,518160.0,42.52,42.54,42.51,42.52,518160.0
2017-03-08 15:30:00,42.51,42.51,42.46,42.51,781880.0,42.51,42.51,42.46,42.51,781880.0
2017-03-08 15:40:00,42.5,42.54,42.48,42.53,759660.0,42.5,42.54,42.48,42.53,759660.0
2017-03-08 15:50:00,42.54,42.54,42.5,42.53,1756420.0,42.54,42.54,42.5,42.53,1756420.0
2017-03-09 09:30:00,42.55,42.64,42.52,42.57,1775960.0,42.55,42.64,42.52,42.57,1775960.0
2017-03-09 09:40:00,42.56,42.69,42.54,42.66,1868820.0,42.56,42.69,42.54,42.66,1868820.0
2017-03-09 09:50:00,42.66,42.71,42.64,42.69,1769540.0,42.66,42.71,42.64,42.69,1769540.0
2017-03-09 10:00:00,42.67,42.82,42.66,42.79,2613140.0,42.67,42.82,42.66,42.79,2613140.0
2017-03-09 10:10:00,42.79,42.79,42.73,42.77,1331100.0,42.79,42.79,42.73,42.77,1331100.0
2017-03-09 10:20:00,42.77,42.79,42.67,42.71,943460.0,42.77,42.79,42.67,42.71,943460.0
2017-03-09 10:30:00,42.71,42.74,42.68,42.7,709620.0,42.71,42.74,42.68,42.7,709620.0
2017-03-09 10:40:00,42.7,42.73,42.68,42.71,656580.0,42.7,42.73,42.68,42.71,656580.0
2017-03-09 10:50:00,42.71,42.74,42.7,42.71,553440.0,42.71,42.74,42.7,42.71,553440.0
2017-03-09 11:00:00,42.73,42.76,42.71,42.72,552660.0,42.73,42.76,42.71,42.72,552660.0
2017-03-09 11:10:00,42.74,42.76,42.71,42.75,575620.0,42.74,42.76,42.71,42.75,575620.0
2017-03-09 11:20:00,42.74,42.76,42.7,42.74,493780.0,42.74,42.76,42.7,42.74,493780.0
2017-03-09 11:30:00,42.74,42.74,42.7,42.71,267600.0,42.74,42.74,42.7,42.71,267600.0
2017-03-09 11:40:00,42.7,42.73,42.7,42.71,383900.0,42.7,42.73,42.7,42.71,383900.0
2017-03-09 11:50:00,42.72,42.73,42.69,42.69,284380.0,42.72,42.73,42.69,42.69,284380.0
2017-03-09 12:00:00,42.7,42.71,42.68,42.7,250680.0,42.7,42.71,42.68,42.7,250680.0
2017-03-09 12:10:00,42.7,42.71,42.69,42.69,219820.0,42.7,42.71,42.69,42.69,219820.0
2017-03-09 12:20:00,42.69,42.69,42.65,42.67,364920.0,42.69,42.69,42.65,42.67,364920.0
2017-03-09 12:30:00,42.67,42.69,42.66,42.68,261720.0,42.67,42.69,42.66,42.68,261720.0
2017-03-09 12:40:00,42.68,42.69,42.66,42.68,272700.0,42.68,42.69,42.66,42.68,272700.0
2017-03-09 12:50:00,42.69,42.69,42.68,42.69,198480.0,42.69,42.69,42.68,42.69,198480.0
2017-03-09 13:00:00,42.68,42.69,42.68,42.69,82300.0,42.68,42.69,42.68,42.69,82300.0
2017-03-09 13:10:00,42.69,42.71,42.68,42.7,388200.0,42.69,42.71,42.68,42.7,388200.0
2017-03-09 13:20:00,42.69,42.72,42.69,42.71,402040.0,42.69,42.72,42.69,42.71,402040.0
2017-03-09 13:30:00,42.71,42.71,42.64,42.66,669940.0,42.71,42.71,42.64,42.66,669940.0
2017-03-09 13:40:00,42.66,42.67,42.64,42.64,259820.0,42.66,42.67,42.64,42.64,259820.0
2017-03-09 13:50:00,42.64,42.66,42.63,42.64,385100.0,42.64,42.66,42.63,42.64,385100.0
2017-03-09 14:00:00,42.64,42.64,42.54,42.6,1176740.0,42.64,42.64,42.54,42.6,1176740.0
2017-03-09 14:10:00,42.6,42.6,42.52,42.58,1064360.0,42.6,42.6,42.52,42.58,1064360.0
2017-03-09 14:20:00,42.57,42.61,42.56,42.6,632860.0,42.57,42.61,42.56,42.6,632860.0
2017-03-09 14:30:00,42.6,42.62,42.58,42.62,338700.0,42.6,42.62,42.58,42.62,338700.0
2017-03-09 14:40:00,42.61,42.65,42.59,42.64,476740.0,42.61,42.65,42.59,42.64,476740.0
2017-03-09 14:50:00,42.63,42.66,42.62,42.64,406820.0,42.63,42.66,42.62,42.64,406820.0
2017-03-09 15:00:00,42.65,42.68,42.64,42.65,480180.0,42.65,42.68,42.64,42.65,480180.0
2017-03-09 15:10:00,42.65,42.68,42.64,42.68,538500.0,42.65,42.68,42.64,42.68,538500.0
2017-03-09 15:20:00,42.68,42.68,42.64,42.67,402820.0,42.68,42.68,42.64,42.67,402820.0
2017-03-09 15:30:00,42.67,42.71,42.67,42.68,829020.0,42.67,42.71,42.67,42.68,829020.0
2017-03-09 15:40:00,42.68,42.7,42.68,42.69,597080.0,42.68,42.7,42.68,42.69,597080.0
2017-03-09 15:50:00,42.68,42.69,42.64,42.65,1580080.0,42.68,42.69,42.64,42.65,1580080.0
2017-03-10 09:30:00,42.84,42.87,42.76,42.79,2897280.0,42.84,42.87,42.76,42.79,2897280.0
2017-03-10 09:40:00,42.79,42.83,42.75,42.79,1794060.0,42.79,42.83,42.75,42.79,1794060.0
2017-03-10 09:50:00,42.8,42.84,42.79,42.82,1273300.0,42.8,42.84,42.79,42.82,1273300.0
2017-03-10 10:00:00,42.81,42.83,42.75,42.76,1050340.0,42.81,42.83,42.75,42.76,1050340.0
2017-03-10 10:10:00,42.76,42.77,42.71,42.74,1066760.0,42.76,42.77,42.71,42.74,1066760.0
2017-03-10 10:20:00,42.75,42.76,42.73,42.75,793680.0,42.75,42.76,42.73,42.75,793680.0
2017-03-10 10:30:00,42.73,42.74,42.69,42.71,1191520.0,42.73,42.74,42.69,42.71,1191520.0
2017-03-10 10:40:00,42.71,42.71,42.6,42.63,2532760.0,42.71,42.71,42.6,42.63,2532760.0
2017-03-10 10:50:00,42.64,42.73,42.63,42.71,590600.0,42.64,42.73,42.63,42.71,590600.0
2017-03-10 11:00:00,42.7,42.73,42.66,42.7,444660.0,42.7,42.73,42.66,42.7,444660.0
2017-03-10 11:10:00,42.71,42.72,42.65,42.71,539060.0,42.71,42.72,42.65,42.71,539060.0
2017-03-10 11:20:00,42.71,42.75,42.7,42.73,506200.0,42.71,42.75,42.7,42.73,506200.0
2017-03-10 11:30:00,42.73,42.74,42.7,42.73,326820.0,42.73,42.74,42.7,42.73,326820.0
2017-03-10 11:40:00,42.73,42.75,42.71,42.74,499820.0,42.73,42.75,42.71,42.74,499820.0
2017-03-10 11:50:00,42.74,42.75,42.73,42.73,279960.0,42.74,42.75,42.73,42.73,279960.0
2017-03-10 12:00:00,42.75,42.75,42.73,42.74,300920.0,42.75,42.75,42.73,42.74,300920.0
2017-03-10 12:10:00,42.74,42.75,42.73,42.73,244160.0,42.74,42.75,42.73,42.73,244160.0
2017-03-10 12:20:00,42.74,42.75,42.72,42.72,248720.0,42.74,42.75,42.72,42.72,248720.0
2017-03-10 12:30:00,42.73,42.73,42.66,42.66,721840.0,42.73,42.73,42.66,42.66,721840.0
2017-03-10 12:40:00,42.66,42.67,42.65,42.65,446160.0,42.66,42.67,42.65,42.65,446160.0
2017-03-10 12:50:00,42.65,42.65,42.6,42.63,806840.0,42.65,42.65,42.6,42.63,806840.0
2017-03-10 13:00:00,42.64,42.64,42.59,42.62,783920.0,42.64,42.64,42.59,42.62,783920.0
2017-03-10 13:10:00,42.62,42.67,42.62,42.66,388720.0,42.62,42.67,42.62,42.66,388720.0
2017-03-10 13:20:00,42.66,42.68,42.66,42.66,332300.0,42.66,42.68,42.66,42.66,332300.0
2017-03-10 13:30:00,42.67,42.69,42.63,42.65,474400.0,42.67,42.69,42.63,42.65,474400.0
2017-03-10 13:40:00,42.64,42.68,42.63,42.67,232800.0,42.64,42.68,42.63,42.67,232800.0
2017-03-10 13:50:00,42.67,42.68,42.64,42.65,434540.0,42.67,42.68,42.64,42.65,434540.0
2017-03-10 14:00:00,42.66,42.66,42.62,42.64,313700.0,42.66,42.66,42.62,42.64,313700.0
2017-03-10 14:10:00,42.64,42.66,42.62,42.66,357300.0,42.64,42.66,42.62,42.66,357300.0
2017-03-10 14:20:00,42.66,42.68,42.65,42.66,525780.0,42.66,42.68,42.65,42.66,525780.0
2017-03-10 14:30:00,42.66,42.67,42.64,42.67,408240.0,42.66,42.67,42.64,42.67,408240.0
2017-03-10 14:40:00,42.66,42.66,42.63,42.65,537980.0,42.66,42.66,42.63,42.65,537980.0
2017-03-10 14:50:00,42.65,42.66,42.62,42.66,454140.0,42.65,42.66,42.62,42.66,454140.0
2017-03-10 15:00:00,42.66,42.66,42.63,42.63,507660.0,42.66,42.66,42.63,42.63,507660.0
2017-03-10 15:10:00,42.64,42.66,42.63,42.65,916980.0,42.64,42.66,42.63,42.65,916980.0
2017-03-10 15:20:00,42.65,42.66,42.63,42.65,659640.0,42.65,42.66,42.63,42.65,659640.0
2017-03-10 15:30:00,42.65,42.67,42.65,42.66,1153680.0,42.65,42.67,42.65,42.66,1153680.0
2017-03-10 15:40:00,42.66,42.66,42.61,42.62,1653200.0,42.66,42.66,42.61,42.62,1653200.0
2017-03-10 15:50:00,42.61,42.64,42.59,42.61,3289100.0,42.61,42.64,42.59,42.61,3289100.0
2017-03-13 09:30:00,42.59,42.72,42.59,42.69,1919880.0,42.59,42.72,42.59,42.69,1919880.0
2017-03-13 09:40:00,42.69,42.74,42.66,42.73,1274540.0,42.69,42.74,42.66,42.73,1274540.0
2017-03-13 09:50:00,42.74,42.75,42.66,42.68,1603520.0,42.74,42.75,42.66,42.68,1603520.0
2017-03-13 10:00:00,42.69,42.73,42.67,42.68,1208100.0,42.69,42.73,42.67,42.68,1208100.0
2017-03-13 10:10:00,42.69,42.76,42.69,42.73,1250220.0,42.69,42.76,42.69,42.73,1250220.0
2017-03-13 10:20:00,42.73,42.75,42.69,42.71,857980.0,42.73,42.75,42.69,42.71,857980.0
2017-03-13 10:30:00,42.71,42.74,42.7,42.74,744620.0,42.71,42.74,42.7,42.74,744620.0
2017-03-13 10:40:00,42.73,42.75,42.72,42.73,610560.0,42.73,42.75,42.72,42.73,610560.0
2017-03-13 10:50:00,42.73,42.76,42.72,42.72,767340.0,42.73,42.76,42.72,42.72,767340.0
2017-03-13 11:00:00,42.75,42.75,42.72,42.74,736040.0,42.75,42.75,42.72,42.74,736040.0
2017-03-13 11:10:00,42.75,42.78,42.75,42.77,980400.0,42.75,42.78,42.75,42.77,980400.0
2017-03-13 11:20:00,42.76,42.78,42.76,42.77,634100.0,42.76,42.78,42.76,42.77,634100.0
2017-03-13 11:30:00,42.78,42.78,42.73,42.75,630020.0,42.78,42.78,42.73,42.75,630020.0
2017-03-13 11:40:00,42.74,42.77,42.72,42.74,591780.0,42.74,42.77,42.72,42.74,591780.0
2017-03-13 11:50:00,42.75,42.78,42.75,42.77,357420.0,42.75,42.78,42.75,42.77,357420.0
2017-03-13 12:00:00,42.76,42.78,42.74,42.74,816640.0,42.76,42.78,42.74,42.74,816640.0
2017-03-13 12:10:00,42.75,42.75,42.71,42.73,471400.0,42.75,42.75,42.71,42.73,471400.0
2017-03-13 12:20:00,42.73,42.74,42.71,42.73,321620.0,42.73,42.74,42.71,42.73,321620.0
2017-03-13 12:30:00,42.73,42.77,42.73,42.73,681280.0,42.73,42.77,42.73,42.73,681280.0
2017-03-13 12:40:00,42.74,42.75,42.73,42.74,438280.0,42.74,42.75,42.73,42.74,438280.0
2017-03-13 12:50:00,42.74,42.76,42.73,42.75,292500.0,42.74,42.76,42.73,42.75,292500.0
2017-03-13 13:00:00,42.75,42.77,42.75,42.76,381080.0,42.75,42.77,42.75,42.76,381080.0
2017-03-13 13:10:00,42.76,42.76,42.74,42.74,204720.0,42.76,42.76,42.74,42.74,204720.0
2017-03-13 13:20:00,42.75,42.75,42.73,42.75,360380.0,42.75,42.75,42.73,42.75,360380.0
2017-03-13 13:30:00,42.74,42.75,42.72,42.75,267540.0,42.74,42.75,42.72,42.75,267540.0
2017-03-13 13:40:00,42.74,42.75,42.73,42.74,139000.0,42.74,42.75,42.73,42.74,139000.0
2017-03-13 13:50:00,42.74,42.76,42.74,42.76,190640.0,42.74,42.76,42.74,42.76,190640.0
2017-03-13 14:00:00,42.75,42.75,42.72,42.72,172220.0,42.75,42.75,42.72,42.72,172220.0
2017-03-13 14:10:00,42.72,42.74,42.71,42.72,334520.0,42.72,42.74,42.71,42.72,334520.0
2017-03-13 14:20:00,42.72,42.74,42.7,42.73,319760.0,42.72,42.74,42.7,42.73,319760.0
2017-03-13 14:30:00,42.72,42.73,42.71,42.72,444740.0,42.72,42.73,42.71,42.72,444740.0
2017-03-13 14:40:00,42.72,42.73,42.7,42.7,233680.0,42.72,42.73,42.7,42.7,233680.0
2017-03-13 14:50:00,42.71,42.73,42.71,42.72,380600.0,42.71,42.73,42.71,42.72,380600.0
2017-03-13 15:00:00,42.72,42.73,42.71,42.71,442800.0,42.72,42.73,42.71,42.71,442800.0
2017-03-13 15:10:00,42.72,42.73,42.7,42.72,581980.0,42.72,42.73,42.7,42.72,581980.0
2017-03-13 15:20:00,42.71,42.73,42.71,42.73,955140.0,42.71,42.73,42.71,42.73,955140.0
2017-03-13 15:30:00,42.72,42.73,42.71,42.72,441480.0,42.72,42.73,42.71,42.72,441480.0
2017-03-13 15:40:00,42.72,42.74,42.72,42.72,563220.0,42.72,42.74,42.72,42.72,563220.0
2017-03-13 15:50:00,42.72,42.74,42.7,42.73,1564020.0,42.72,42.74,42.7,42.73,1564020.0
2017-03-14 09:30:00,42.68,42.69,42.6,42.66,1704300.0,42.68,42.69,42.6,42.66,1704300.0
2017-03-14 09:40:00,42.66,42.68,42.62,42.62,1107940.0,42.66,42.68,42.62,42.62,1107940.0
2017-03-14 09:50:00,42.62,42.64,42.49,42.52,2099660.0,42.62,42.64,42.49,42.52,2099660.0
2017-03-14 10:00:00,42.53,42.55,42.48,42.49,1265580.0,42.53,42.55,42.48,42.49,1265580.0
2017-03-14 10:10:00,42.49,42.54,42.45,42.47,1109540.0,42.49,42.54,42.45,42.47,1109540.0
2017-03-14 10:20:00,42.47,42.47,42.39,42.4,1211580.0,42.47,42.47,42.39,42.4,1211580.0
2017-03-14 10:30:00,42.4,42.46,42.38,42.43,1194120.0,42.4,42.46,42.38,42.43,1194120.0
2017-03-14 10:40:00,42.43,42.45,42.38,42.41,919340.0,42.43,42.45,42.38,42.41,919340.0
2017-03-14 10:50:00,42.4,42.47,42.4,42.46,1192500.0,42.4,42.47,42.4,42.46,1192500.0
2017-03-14 11:00:00,42.46,42.46,42.42,42.43,662660.0,42.46,42.46,42.42,42.43,662660.0
2017-03-14 11:10:00,42.43,42.5,42.41,42.47,752480.0,42.43,42.5,42.41,42.47,752480.0
2017-03-14 11:20:00,42.47,42.52,42.47,42.5,956460.0,42.47,42.52,42.47,42.5,956460.0
2017-03-14 11:30:00,42.5,42.52,42.49,42.49,925800.0,42.5,42.52,42.49,42.49,925800.0
2017-03-14 11:40:00,42.49,42.52,42.48,42.51,454660.0,42.49,42.52,42.48,42.51,454660.0
2017-03-14 11:50:00,42.51,42.53,42.5,42.51,685720.0,42.51,42.53,42.5,42.51,685720.0
2017-03-14 12:00:00,42.51,42.52,42.47,42.48,501060.0,42.51,42.52,42.47,42.48,501060.0
2017-03-14 12:10:00,42.47,42.48,42.43,42.46,614100.0,42.47,42.48,42.43,42.46,614100.0
2017-03-14 12:20:00,42.47,42.48,42.45,42.48,325020.0,42.47,42.48,42.45,42.48,325020.0
2017-03-14 12:30:00,42.48,42.49,42.46,42.48,311680.0,42.48,42.49,42.46,42.48,311680.0
2017-03-14 12:40:00,42.47,42.49,42.47,42.47,199620.0,42.47,42.49,42.47,42.47,199620.0
2017-03-14 12:50:00,42.46,42.47,42.45,42.46,265300.0,42.46,42.47,42.45,42.46,265300.0
2017-03-14 13:00:00,42.46,42.47,42.45,42.47,243000.0,42.46,42.47,42.45,42.47,243000.0
2017-03-14 13:10:00,42.47,42.51,42.47,42.5,526140.0,42.47,42.51,42.47,42.5,526140.0
2017-03-14 13:20:00,42.5,42.52,42.48,42.51,332960.0,42.5,42.52,42.48,42.51,332960.0
2017-03-14 13:30:00,42.5,42.53,42.49,42.51,279700.0,42.5,42.53,42.49,42.51,279700.0
2017-03-14 13:40:00,42.52,42.52,42.49,42.5,304580.0,42.52,42.52,42.49,42.5,304580.0
2017-03-14 13:50:00,42.49,42.51,42.49,42.5,345540.0,42.49,42.51,42.49,42.5,345540.0
2017-03-14 14:00:00,42.5,42.51,42.49,42.5,177400.0,42.5,42.51,42.49,42.5,177400.0
2017-03-14 14:10:00,42.5,42.5,42.46,42.48,350680.0,42.5,42.5,42.46,42.48,350680.0
2017-03-14 14:20:00,42.48,42.51,42.48,42.51,259800.0,42.48,42.51,42.48,42.51,259800.0
2017-03-14 14:30:00,42.51,42.54,42.5,42.53,466840.0,42.51,42.54,42.5,42.53,466840.0
2017-03-14 14:40:00,42.54,42.55,42.51,42.54,719380.0,42.54,42.55,42.51,42.54,719380.0
2017-03-14 14:50:00,42.53,42.53,42.5,42.52,249240.0,42.53,42.53,42.5,42.52,249240.0
2017-03-14 15:00:00,42.51,42.54,42.51,42.53,363940.0,42.51,42.54,42.51,42.53,363940.0
2017-03-14 15:10:00,42.53,42.54,42.52,42.53,262920.0,42.53,42.54,42.52,42.53,262920.0
2017-03-14 15:20:00,42.53,42.54,42.51,42.54,351200.0,42.53,42.54,42.51,42.54,351200.0
2017-03-14 15:30:00,42.54,42.57,42.54,42.56,715420.0,42.54,42.57,42.54,42.56,715420.0
2017-03-14 15:40:00,42.56,42.58,42.54,42.58,858000.0,42.56,42.58,42.54,42.58,858000.0
2017-03-14 15:50:00,42.59,42.63,42.58,42.61,2671200.0,42.59,42.63,42.58,42.61,2671200.0
2017-03-15 09:30:00,42.72,42.72,42.51,42.53,2001840.0,42.72,42.72,42.51,42.53,2001840.0
2017-03-15 09:40:00,42.52,42.53,42.44,42.45,1724100.0,42.52,42.53,42.44,42.45,1724100.0
2017-03-15 09:50:00,42.44,42.47,42.39,42.44,2028840.0,42.44,42.47,42.39,42.44,2028840.0
2017-03-15 10:00:00,42.44,42.45,42.38,42.42,1707120.0,42.44,42.45,42.38,42.42,1707120.0
2017-03-15 10:10:00,42.42,42.45,42.39,42.41,1205360.0,42.42,42.45,42.39,42.41,1205360.0
2017-03-15 10:20:00,42.41,42.48,42.41,42.48,1338500.0,42.41,42.48,42.41,42.48,1338500.0
2017-03-15 10:30:00,42.48,42.49,42.46,42.46,1841080.0,42.48,42.49,42.46,42.46,1841080.0
2017-03-15 10:40:00,42.46,42.47,42.41,42.42,557200.0,42.46,42.47,42.41,42.42,557200.0
2017-03-15 10:50:00,42.42,42.42,42.36,42.39,1650640.0,42.42,42.42,42.36,42.39,1650640.0
2017-03-15 11:00:00,42.38,42.41,42.37,42.41,737380.0,42.38,42.41,42.37,42.41,737380.0
2017-03-15 11:10:00,42.42,42.44,42.41,42.43,511580.0,42.42,42.44,42.41,42.43,511580.0
2017-03-15 11:20:00,42.43,42.45,42.42,42.44,400940.0,42.43,42.45,42.42,42.44,400940.0
2017-03-15 11:30:00,42.44,42.47,42.44,42.47,508820.0,42.44,42.47,42.44,42.47,508820.0
2017-03-15 11:40:00,42.47,42.48,42.45,42.47,387940.0,42.47,42.48,42.45,42.47,387940.0
2017-03-15 11:50:00,42.47,42.49,42.46,42.48,335100.0,42.47,42.49,42.46,42.48,335100.0
2017-03-15 12:00:00,42.49,42.51,42.48,42.5,421960.0,42.49,42.51,42.48,42.5,421960.0
2017-03-15 12:10:00,42.5,42.51,42.48,42.49,673700.0,42.5,42.51,42.48,42.49,673700.0
2017-03-15 12:20:00,42.49,42.51,42.49,42.5,509180.0,42.49,42.51,42.49,42.5,509180.0
2017-03-15 12:30:00,42.5,42.53,42.5,42.5,626320.0,42.5,42.53,42.5,42.5,626320.0
2017-03-15 12:40:00,42.51,42.53,42.5,42.53,631580.0,42.51,42.53,42.5,42.53,631580.0
2017-03-15 12:50:00,42.53,42.55,42.52,42.54,519480.0,42.53,42.55,42.52,42.54,519480.0
2017-03-15 13:00:00,42.53,42.54,42.51,42.53,492220.0,42.53,42.54,42.51,42.53,492220.0
2017-03-15 13:10:00,42.53,42.54,42.52,42.52,235360.0,42.53,42.54,42.52,42.52,235360.0
2017-03-15 13:20:00,42.52,42.55,42.52,42.54,196540.0,42.52,42.55,42.52,42.54,196540.0
2017-03-15 13:30:00,42.53,42.56,42.52,42.54,248100.0,42.53,42.56,42.52,42.54,248100.0
2017-03-15 13:40:00,42.55,42.56,42.53,42.55,241260.0,42.55,42.56,42.53,42.55,241260.0
2017-03-15 13:50:00,42.55,42.57,42.54,42.55,374560.0,42.55,42.57,42.54,42.55,374560.0
2017-03-15 14:00:00,42.55,42.7,42.55,42.63,2092660.0,42.55,42.7,42.55,42.63,2092660.0
2017-03-15 14:10:00,42.63,42.64,42.53,42.57,1129680.0,42.63,42.64,42.53,42.57,1129680.0
2017-03-15 14:20:00,42.57,42.64,42.57,42.61,418400.0,42.57,42.64,42.57,42.61,418400.0
2017-03-15 14:30:00,42.6,42.62,42.56,42.61,515260.0,42.6,42.62,42.56,42.61,515260.0
2017-03-15 14:40:00,42.63,42.7,42.61,42.69,1279760.0,42.63,42.7,42.61,42.69,1279760.0
2017-03-15 14:50:00,42.69,42.7,42.64,42.65,644760.0,42.69,42.7,42.64,42.65,644760.0
2017-03-15 15:00:00,42.66,42.69,42.64,42.68,464720.0,42.66,42.69,42.64,42.68,464720.0
2017-03-15 15:10:00,42.68,42.7,42.66,42.68,1128820.0,42.68,42.7,42.66,42.68,1128820.0
2017-03-15 15:20:00,42.66,42.67,42.59,42.63,768580.0,42.66,42.67,42.59,42.63,768580.0
2017-03-15 15:30:00,42.62,42.69,42.62,42.67,958540.0,42.62,42.69,42.62,42.67,958540.0
2017-03-15 15:40:00,42.67,42.69,42.62,42.65,1118620.0,42.67,42.69,42.62,42.65,1118620.0
2017-03-15 15:50:00,42.65,42.69,42.61,42.64,2898340.0,42.65,42.69,42.61,42.64,2898340.0
2017-03-16 09:30:00,42.77,42.78,42.7,42.73,1964980.0,42.77,42.78,42.7,42.73,1964980.0
2017-03-16 09:40:00,42.72,42.73,42.66,42.68,1482880.0,42.72,42.73,42.66,42.68,1482880.0
2017-03-16 09:50:00,42.68,42.72,42.65,42.7,989060.0,42.68,42.72,42.65,42.7,989060.0
2017-03-16 10:00:00,42.71,42.75,42.68,42.7,918540.0,42.71,42.75,42.68,42.7,918540.0
2017-03-16 10:10:00,42.68,42.68,42.61,42.66,1028880.0,42.68,42.68,42.61,42.66,1028880.0
2017-03-16 10:20:00,42.66,42.72,42.64,42.7,872340.0,42.66,42.72,42.64,42.7,872340.0
2017-03-16 10:30:00,42.71,42.71,42.65,42.66,796400.0,42.71,42.71,42.65,42.66,796400.0
2017-03-16 10:40:00,42.66,42.67,42.62,42.67,890960.0,42.66,42.67,42.62,42.67,890960.0
2017-03-16 10:50:00,42.67,42.68,42.62,42.64,588140.0,42.67,42.68,42.62,42.64,588140.0
2017-03-16 11:00:00,42.64,42.64,42.6,42.64,494100.0,42.64,42.64,42.6,42.64,494100.0
2017-03-16 11:10:00,42.64,42.65,42.61,42.62,500000.0,42.64,42.65,42.61,42.62,500000.0
2017-03-16 11:20:00,42.62,42.63,42.58,42.58,890700.0,42.62,42.63,42.58,42.58,890700.0
2017-03-16 11:30:00,42.58,42.59,42.53,42.54,728880.0,42.58,42.59,42.53,42.54,728880.0
2017-03-16 11:40:00,42.54,42.59,42.53,42.58,653280.0,42.54,42.59,42.53,42.58,653280.0
2017-03-16 11:50:00,42.57,42.61,42.56,42.59,451120.0,42.57,42.61,42.56,42.59,451120.0
2017-03-16 12:00:00,42.6,42.61,42.57,42.58,274640.0,42.6,42.61,42.57,42.58,274640.0
2017-03-16 12:10:00,42.59,42.63,42.59,42.62,449340.0,42.59,42.63,42.59,42.62,449340.0
2017-03-16 12:20:00,42.62,42.63,42.6,42.63,601900.0,42.62,42.63,42.6,42.63,601900.0
2017-03-16 12:30:00,42.62,42.64,42.62,42.62,341120.0,42.62,42.64,42.62,42.62,341120.0
2017-03-16 12:40:00,42.62,42.64,42.62,42.62,302240.0,42.62,42.64,42.62,42.62,302240.0
2017-03-16 12:50:00,42.62,42.67,42.62,42.66,336200.0,42.62,42.67,42.62,42.66,336200.0
2017-03-16 13:00:00,42.67,42.67,42.65,42.66,460500.0,42.67,42.67,42.65,42.66,460500.0
2017-03-16 13:10:00,42.65,42.66,42.61,42.62,608760.0,42.65,42.66,42.61,42.62,608760.0
2017-03-16 13:20:00,42.62,42.63,42.61,42.61,270700.0,42.62,42.63,42.61,42.61,270700.0
2017-03-16 13:30:00,42.62,42.64,42.6,42.62,264760.0,42.62,42.64,42.6,42.62,264760.0
2017-03-16 13:40:00,42.62,42.65,42.61,42.64,241500.0,42.62,42.65,42.61,42.64,241500.0
2017-03-16 13:50:00,42.65,42.66,42.63,42.65,354120.0,42.65,42.66,42.63,42.65,354120.0
2017-03-16 14:00:00,42.65,42.69,42.65,42.68,352180.0,42.65,42.69,42.65,42.68,352180.0
2017-03-16 14:10:00,42.69,42.7,42.68,42.69,477520.0,42.69,42.7,42.68,42.69,477520.0
2017-03-16 14:20:00,42.69,42.7,42.67,42.69,213000.0,42.69,42.7,42.67,42.69,213000.0
2017-03-16 14:30:00,42.69,42.7,42.68,42.7,320120.0,42.69,42.7,42.68,42.7,320120.0
2017-03-16 14:40:00,42.7,42.7,42.65,42.67,523780.0,42.7,42.7,42.65,42.67,523780.0
2017-03-16 14:50:00,42.66,42.68,42.65,42.66,515860.0,42.66,42.68,42.65,42.66,515860.0
2017-03-16 15:00:00,42.65,42.68,42.63,42.66,468560.0,42.65,42.68,42.63,42.66,468560.0
2017-03-16 15:10:00,42.66,42.7,42.66,42.68,517080.0,42.66,42.7,42.66,42.68,517080.0
2017-03-16 15:20:00,42.68,42.7,42.66,42.67,386100.0,42.68,42.7,42.66,42.67,386100.0
2017-03-16 15:30:00,42.67,42.69,42.65,42.69,620060.0,42.67,42.69,42.65,42.69,620060.0
2017-03-16 15:40:00,42.69,42.7,42.67,42.67,697320.0,42.69,42.7,42.67,42.67,697320.0
2017-03-16 15:50:00,42.68,42.69,42.63,42.67,2161300.0,42.68,42.69,42.63,42.67,2161300.0
2017-03-17 09:30:00,42.67,42.67,42.54,42.57,16237240.0,42.67,42.67,42.54,42.57,16237240.0
2017-03-17 09:40:00,42.58,42.61,42.54,42.59,1152820.0,42.58,42.61,42.54,42.59,1152820.0
2017-03-17 09:50:00,42.59,42.64,42.58,42.58,1425140.0,42.59,42.64,42.58,42.58,1425140.0
2017-03-17 10:00:00,42.59,42.6,42.56,42.59,700620.0,42.59,42.6,42.56,42.59,700620.0
2017-03-17 10:10:00,42.6,42.61,42.57,42.58,714120.0,42.6,42.61,42.57,42.58,714120.0
2017-03-17 10:20:00,42.58,42.6,42.57,42.58,897240.0,42.58,42.6,42.57,42.58,897240.0
2017-03-17 10:30:00,42.6,42.6,42.56,42.57,396360.0,42.6,42.6,42.56,42.57,396360.0
2017-03-17 10:40:00,42.58,42.59,42.55,42.58,522740.0,42.58,42.59,42.55,42.58,522740.0
2017-03-17 10:50:00,42.57,42.59,42.55,42.56,336320.0,42.57,42.59,42.55,42.56,336320.0
2017-03-17 11:00:00,42.57,42.57,42.53,42.56,541380.0,42.57,42.57,42.53,42.56,541380.0
2017-03-17 11:10:00,42.56,42.58,42.54,42.58,424740.0,42.56,42.58,42.54,42.58,424740.0
2017-03-17 11:20:00,42.58,42.59,42.57,42.59,222060.0,42.58,42.59,42.57,42.59,222060.0
2017-03-17 11:30:00,42.58,42.58,42.55,42.57,504460.0,42.58,42.58,42.55,42.57,504460.0
2017-03-17 11:40:00,42.57,42.6,42.56,42.59,552420.0,42.57,42.6,42.56,42.59,552420.0
2017-03-17 11:50:00,42.59,42.6,42.58,42.59,264560.0,42.59,42.6,42.58,42.59,264560.0
2017-03-17 12:00:00,42.59,42.61,42.59,42.61,529260.0,42.59,42.61,42.59,42.61,529260.0
2017-03-17 12:10:00,42.61,42.62,42.6,42.62,481900.0,42.61,42.62,42.6,42.62,481900.0
2017-03-17 12:20:00,42.62,42.62,42.61,42.62,490620.0,42.62,42.62,42.61,42.62,490620.0
2017-03-17 12:30:00,42.62,42.64,42.62,42.64,663440.0,42.62,42.64,42.62,42.64,663440.0
2017-03-17 12:40:00,42.64,42.65,42.62,42.63,506560.0,42.64,42.65,42.62,42.63,506560.0
2017-03-17 12:50:00,42.63,42.64,42.62,42.64,279600.0,42.63,42.64,42.62,42.64,279600.0
2017-03-17 13:00:00,42.63,42.67,42.63,42.67,836020.0,42.63,42.67,42.63,42.67,836020.0
2017-03-17 13:10:00,42.67,42.69,42.66,42.68,519060.0,42.67,42.69,42.66,42.68,519060.0
2017-03-17 13:20:00,42.69,42.69,42.67,42.68,356060.0,42.69,42.69,42.67,42.68,356060.0
2017-03-17 13:30:00,42.69,42.69,42.68,42.69,409540.0,42.69,42.69,42.68,42.69,409540.0
2017-03-17 13:40:00,42.69,42.69,42.63,42.65,556720.0,42.69,42.69,42.63,42.65,556720.0
2017-03-17 13:50:00,42.64,42.66,42.63,42.64,201220.0,42.64,42.66,42.63,42.64,201220.0
2017-03-17 14:00:00,42.65,42.67,42.65,42.66,249920.0,42.65,42.67,42.65,42.66,249920.0
2017-03-17 14:10:00,42.66,42.69,42.66,42.68,383160.0,42.66,42.69,42.66,42.68,383160.0
2017-03-17 14:20:00,42.68,42.68,42.66,42.67,367860.0,42.68,42.68,42.66,42.67,367860.0
2017-03-17 14:30:00,42.67,42.68,42.65,42.66,269880.0,42.67,42.68,42.65,42.66,269880.0
2017-03-17 14:40:00,42.66,42.66,42.64,42.65,426920.0,42.66,42.66,42.64,42.65,426920.0
2017-03-17 14:50:00,42.65,42.66,42.63,42.64,400820.0,42.65,42.66,42.63,42.64,400820.0
2017-03-17 15:00:00,42.64,42.65,42.62,42.63,441220.0,42.64,42.65,42.62,42.63,441220.0
2017-03-17 15:10:00,42.63,42.64,42.61,42.64,546060.0,42.63,42.64,42.61,42.64,546060.0
2017-03-17 15:20:00,42.64,42.65,42.62,42.64,498460.0,42.64,42.65,42.62,42.64,498460.0
2017-03-17 15:30:00,42.64,42.65,42.62,42.65,892580.0,42.64,42.65,42.62,42.65,892580.0
2017-03-17 15:40:00,42.65,42.67,42.64,42.65,931380.0,42.65,42.67,42.64,42.65,931380.0
2017-03-17 15:50:00,42.65,42.66,42.62,42.62,4072680.0,42.65,42.66,42.62,42.62,4072680.0
2017-03-20 09:30:00,42.58,42.66,42.55,42.59,2082520.0,42.58,42.66,42.55,42.59,2082520.0
2017-03-20 09:40:00,42.59,42.78,42.59,42.73,2019000.0,42.59,42.78,42.59,42.73,2019000.0
2017-03-20 09:50:00,42.73,42.85,42.72,42.85,2949880.0,42.73,42.85,42.72,42.85,2949880.0
2017-03-20 10:00:00,42.85,42.86,42.82,42.84,2504180.0,42.85,42.86,42.82,42.84,2504180.0
2017-03-20 10:10:00,42.85,42.87,42.78,42.87,1758940.0,42.85,42.87,42.78,42.87,1758940.0
2017-03-20 10:20:00,42.87,42.89,42.84,42.86,1583820.0,42.87,42.89,42.84,42.86,1583820.0
2017-03-20 10:30:00,42.85,42.86,42.76,42.8,934320.0,42.85,42.86,42.76,42.8,934320.0
2017-03-20 10:40:00,42.8,42.86,42.8,42.82,840240.0,42.8,42.86,42.8,42.82,840240.0
2017-03-20 10:50:00,42.82,42.83,42.76,42.78,1297620.0,42.82,42.83,42.76,42.78,1297620.0
2017-03-20 11:00:00,42.78,42.79,42.73,42.76,925480.0,42.78,42.79,42.73,42.76,925480.0
2017-03-20 11:10:00,42.77,42.85,42.77,42.84,690260.0,42.77,42.85,42.77,42.84,690260.0
2017-03-20 11:20:00,42.84,42.85,42.79,42.8,602260.0,42.84,42.85,42.79,42.8,602260.0
2017-03-20 11:30:00,42.8,42.81,42.76,42.79,521960.0,42.8,42.81,42.76,42.79,521960.0
2017-03-20 11:40:00,42.79,42.82,42.77,42.77,621920.0,42.79,42.82,42.77,42.77,621920.0
2017-03-20 11:50:00,42.77,42.79,42.76,42.77,359860.0,42.77,42.79,42.76,42.77,359860.0
2017-03-20 12:00:00,42.77,42.78,42.75,42.77,379560.0,42.77,42.78,42.75,42.77,379560.0
2017-03-20 12:10:00,42.76,42.79,42.75,42.76,264300.0,42.76,42.79,42.75,42.76,264300.0
2017-03-20 12:20:00,42.76,42.81,42.76,42.8,454340.0,42.76,42.81,42.76,42.8,454340.0
2017-03-20 12:30:00,42.8,42.83,42.79,42.82,370700.0,42.8,42.83,42.79,42.82,370700.0
2017-03-20 12:40:00,42.82,42.85,42.82,42.83,695240.0,42.82,42.85,42.82,42.83,695240.0
2017-03-20 12:50:00,42.83,42.84,42.81,42.83,403040.0,42.83,42.84,42.81,42.83,403040.0
2017-03-20 13:00:00,42.83,42.83,42.81,42.82,378440.0,42.83,42.83,42.81,42.82,378440.0
2017-03-20 13:10:00,42.82,42.83,42.81,42.82,381780.0,42.82,42.83,42.81,42.82,381780.0
2017-03-20 13:20:00,42.82,42.83,42.81,42.82,212160.0,42.82,42.83,42.81,42.82,212160.0
2017-03-20 13:30:00,42.82,42.83,42.81,42.82,287660.0,42.82,42.83,42.81,42.82,287660.0
2017-03-20 13:40:00,42.81,42.82,42.77,42.78,781220.0,42.81,42.82,42.77,42.78,781220.0
2017-03-20 13:50:00,42.78,42.79,42.77,42.78,247080.0,42.78,42.79,42.77,42.78,247080.0
2017-03-20 14:00:00,42.78,42.79,42.75,42.79,308960.0,42.78,42.79,42.75,42.79,308960.0
2017-03-20 14:10:00,42.79,42.82,42.79,42.82,309520.0,42.79,42.82,42.79,42.82,309520.0
2017-03-20 14:20:00,42.82,42.83,42.81,42.82,306300.0,42.82,42.83,42.81,42.82,306300.0
2017-03-20 14:30:00,42.82,42.82,42.75,42.77,398280.0,42.82,42.82,42.75,42.77,398280.0
2017-03-20 14:40:00,42.77,42.8,42.76,42.77,408560.0,42.77,42.8,42.76,42.77,408560.0
2017-03-20 14:50:00,42.77,42.78,42.74,42.77,684340.0,42.77,42.78,42.74,42.77,684340.0
2017-03-20 15:00:00,42.77,42.79,42.77,42.77,299440.0,42.77,42.79,42.77,42.77,299440.0
2017-03-20 15:10:00,42.78,42.83,42.78,42.82,898320.0,42.78,42.83,42.78,42.82,898320.0
2017-03-20 15:20:00,42.82,42.83,42.81,42.82,419800.0,42.82,42.83,42.81,42.82,419800.0
2017-03-20 15:30:00,42.82,42.83,42.79,42.82,664520.0,42.82,42.83,42.79,42.82,664520.0
2017-03-20 15:40:00,42.82,42.83,42.82,42.82,753580.0,42.82,42.83,42.82,42.82,753580.0
2017-03-20 15:50:00,42.82,42.85,42.81,42.85,2785380.0,42.82,42.85,42.81,42.85,2785380.0
2017-03-21 09:30:00,42.94,43.12,42.94,43.09,4770820.0,42.94,43.12,42.94,43.09,4770820.0
2017-03-21 09:40:00,43.08,43.14,43.04,43.1,2664000.0,43.08,43.14,43.04,43.1,2664000.0
2017-03-21 09:50:00,43.1,43.14,43.04,43.09,2294680.0,43.1,43.14,43.04,43.09,2294680.0
2017-03-21 10:00:00,43.09,43.09,42.98,43.0,1780860.0,43.09,43.09,42.98,43.0,1780860.0
2017-03-21 10:10:00,43.01,43.04,42.87,42.94,2211000.0,43.01,43.04,42.87,42.94,2211000.0
2017-03-21 10:20:00,42.94,42.94,42.82,42.85,1661780.0,42.94,42.94,42.82,42.85,1661780.0
2017-03-21 10:30:00,42.85,42.87,42.78,42.84,1576120.0,42.85,42.87,42.78,42.84,1576120.0
2017-03-21 10:40:00,42.84,42.9,42.82,42.87,1206740.0,42.84,42.9,42.82,42.87,1206740.0
2017-03-21 10:50:00,42.87,42.89,42.71,42.76,1785180.0,42.87,42.89,42.71,42.76,1785180.0
2017-03-21 11:00:00,42.76,42.77,42.6,42.65,2153040.0,42.76,42.77,42.6,42.65,2153040.0
2017-03-21 11:10:00,42.67,42.68,42.5,42.5,2613200.0,42.67,42.68,42.5,42.5,2613200.0
2017-03-21 11:20:00,42.5,42.53,42.45,42.49,2783620.0,42.5,42.53,42.45,42.49,2783620.0
2017-03-21 11:30:00,42.49,42.52,42.38,42.42,3676700.0,42.49,42.52,42.38,42.42,3676700.0
2017-03-21 11:40:00,42.41,42.52,42.37,42.5,2020660.0,42.41,42.52,42.37,42.5,2020660.0
2017-03-21 11:50:00,42.49,42.58,42.44,42.57,1367120.0,42.49,42.58,42.44,42.57,1367120.0
2017-03-21 12:00:00,42.58,42.62,42.53,42.56,1223380.0,42.58,42.62,42.53,42.56,1223380.0
2017-03-21 12:10:00,42.57,42.59,42.48,42.5,763140.0,42.57,42.59,42.48,42.5,763140.0
2017-03-21 12:20:00,42.48,42.54,42.48,42.5,566180.0,42.48,42.54,42.48,42.5,566180.0
2017-03-21 12:30:00,42.5,42.52,42.43,42.44,739580.0,42.5,42.52,42.43,42.44,739580.0
2017-03-21 12:40:00,42.43,42.46,42.36,42.39,1235800.0,42.43,42.46,42.36,42.39,1235800.0
2017-03-21 12:50:00,42.39,42.44,42.35,42.41,1071260.0,42.39,42.44,42.35,42.41,1071260.0
2017-03-21 13:00:00,42.42,42.44,42.35,42.35,672260.0,42.42,42.44,42.35,42.35,672260.0
2017-03-21 13:10:00,42.35,42.39,42.31,42.34,1198240.0,42.35,42.39,42.31,42.34,1198240.0
2017-03-21 13:20:00,42.34,42.38,42.3,42.37,947900.0,42.34,42.38,42.3,42.37,947900.0
2017-03-21 13:30:00,42.38,42.39,42.3,42.31,562140.0,42.38,42.39,42.3,42.31,562140.0
2017-03-21 13:40:00,42.3,42.33,42.18,42.21,1539260.0,42.3,42.33,42.18,42.21,1539260.0
2017-03-21 13:50:00,42.2,42.22,42.07,42.09,1598180.0,42.2,42.22,42.07,42.09,1598180.0
2017-03-21 14:00:00,42.09,42.22,42.09,42.21,1784860.0,42.09,42.22,42.09,42.21,1784860.0
2017-03-21 14:10:00,42.21,42.29,42.16,42.28,1470260.0,42.21,42.29,42.16,42.28,1470260.0
2017-03-21 14:20:00,42.29,42.29,42.2,42.24,890100.0,42.29,42.29,42.2,42.24,890100.0
2017-03-21 14:30:00,42.24,42.35,42.23,42.3,1426780.0,42.24,42.35,42.23,42.3,1426780.0
2017-03-21 14:40:00,42.28,42.31,42.21,42.24,736760.0,42.28,42.31,42.21,42.24,736760.0
2017-03-21 14:50:00,42.24,42.33,42.23,42.3,683240.0,42.24,42.33,42.23,42.3,683240.0
2017-03-21 15:00:00,42.29,42.31,42.25,42.27,588140.0,42.29,42.31,42.25,42.27,588140.0
2017-03-21 15:10:00,42.27,42.31,42.26,42.3,852240.0,42.27,42.31,42.26,42.3,852240.0
2017-03-21 15:20:00,42.3,42.33,42.27,42.3,927220.0,42.3,42.33,42.27,42.3,927220.0
2017-03-21 15:30:00,42.3,42.3,42.21,42.21,1370480.0,42.3,42.3,42.21,42.21,1370480.0
2017-03-21 15:40:00,42.21,42.23,42.14,42.15,1596900.0,42.21,42.23,42.14,42.15,1596900.0
2017-03-21 15:50:00,42.15,42.19,42.12,42.16,4265160.0,42.15,42.19,42.12,42.16,4265160.0
2017-03-22 09:30:00,42.02,42.35,41.95,42.33,5019320.0,42.02,42.35,41.95,42.33,5019320.0
2017-03-22 09:40:00,42.33,42.36,42.21,42.3,2470680.0,42.33,42.36,42.21,42.3,2470680.0
2017-03-22 09:50:00,42.3,42.36,42.18,42.2,1805040.0,42.3,42.36,42.18,42.2,1805040.0
2017-03-22 10:00:00,42.19,42.28,42.17,42.2,1263780.0,42.19,42.28,42.17,42.2,1263780.0
2017-03-22 10:10:00,42.21,42.21,42.04,42.08,1653640.0,42.21,42.21,42.04,42.08,1653640.0
2017-03-22 10:20:00,42.07,42.19,42.06,42.11,1093380.0,42.07,42.19,42.06,42.11,1093380.0
2017-03-22 10:30:00,42.11,42.27,42.05,42.26,1612700.0,42.11,42.27,42.05,42.26,1612700.0
2017-03-22 10:40:00,42.27,42.27,42.18,42.2,1128260.0,42.27,42.27,42.18,42.2,1128260.0
2017-03-22 10:50:00,42.22,42.29,42.21,42.29,707380.0,42.22,42.29,42.21,42.29,707380.0
2017-03-22 11:00:00,42.3,42.3,42.22,42.25,942660.0,42.3,42.3,42.22,42.25,942660.0
2017-03-22 11:10:00,42.25,42.4,42.22,42.37,1416040.0,42.25,42.4,42.22,42.37,1416040.0
2017-03-22 11:20:00,42.39,42.41,42.36,42.37,777060.0,42.39,42.41,42.36,42.37,777060.0
2017-03-22 11:30:00,42.36,42.4,42.32,42.4,816380.0,42.36,42.4,42.32,42.4,816380.0
2017-03-22 11:40:00,42.4,42.46,42.38,42.39,1242100.0,42.4,42.46,42.38,42.39,1242100.0
2017-03-22 11:50:00,42.38,42.45,42.38,42.45,625860.0,42.38,42.45,42.38,42.45,625860.0
2017-03-22 12:00:00,42.45,42.45,42.39,42.39,754300.0,42.45,42.45,42.39,42.39,754300.0
2017-03-22 12:10:00,42.39,42.4,42.31,42.32,619480.0,42.39,42.4,42.31,42.32,619480.0
2017-03-22 12:20:00,42.33,42.37,42.32,42.35,630520.0,42.33,42.37,42.32,42.35,630520.0
2017-03-22 12:30:00,42.34,42.36,42.31,42.31,558900.0,42.34,42.36,42.31,42.31,558900.0
2017-03-22 12:40:00,42.32,42.33,42.28,42.32,515580.0,42.32,42.33,42.28,42.32,515580.0
2017-03-22 12:50:00,42.33,42.36,42.3,42.35,523880.0,42.33,42.36,42.3,42.35,523880.0
2017-03-22 13:00:00,42.35,42.35,42.27,42.28,482760.0,42.35,42.35,42.27,42.28,482760.0
2017-03-22 13:10:00,42.28,42.31,42.23,42.31,953140.0,42.28,42.31,42.23,42.31,953140.0
2017-03-22 13:20:00,42.3,42.32,42.27,42.31,562640.0,42.3,42.32,42.27,42.31,562640.0
2017-03-22 13:30:00,42.31,42.4,42.31,42.39,729480.0,42.31,42.4,42.31,42.39,729480.0
2017-03-22 13:40:00,42.4,42.41,42.32,42.34,529380.0,42.4,42.41,42.32,42.34,529380.0
2017-03-22 13:50:00,42.34,42.36,42.31,42.32,423080.0,42.34,42.36,42.31,42.32,423080.0
2017-03-22 14:00:00,42.3,42.35,42.3,42.33,340300.0,42.3,42.35,42.3,42.33,340300.0
2017-03-22 14:10:00,42.34,42.38,42.33,42.35,297220.0,42.34,42.38,42.33,42.35,297220.0
2017-03-22 14:20:00,42.35,42.37,42.33,42.34,285340.0,42.35,42.37,42.33,42.34,285340.0
2017-03-22 14:30:00,42.35,42.43,42.34,42.42,526720.0,42.35,42.43,42.34,42.42,526720.0
2017-03-22 14:40:00,42.42,42.44,42.39,42.44,525560.0,42.42,42.44,42.39,42.44,525560.0
2017-03-22 14:50:00,42.43,42.45,42.41,42.42,395740.0,42.43,42.45,42.41,42.42,395740.0
2017-03-22 15:00:00,42.43,42.45,42.42,42.43,664660.0,42.43,42.45,42.42,42.43,664660.0
2017-03-22 15:10:00,42.43,42.44,42.4,42.43,798920.0,42.43,42.44,42.4,42.43,798920.0
2017-03-22 15:20:00,42.44,42.47,42.42,42.42,669940.0,42.44,42.47,42.42,42.42,669940.0
2017-03-22 15:30:00,42.42,42.43,42.35,42.35,970740.0,42.42,42.43,42.35,42.35,970740.0
2017-03-22 15:40:00,42.35,42.39,42.33,42.36,885600.0,42.35,42.39,42.33,42.36,885600.0
2017-03-22 15:50:00,42.36,42.42,42.35,42.4,1424280.0,42.36,42.42,42.35,42.4,1424280.0
2017-03-23 09:30:00,42.41,42.42,42.24,42.28,1661700.0,42.41,42.42,42.24,42.28,1661700.0
2017-03-23 09:40:00,42.29,42.35,42.25,42.34,1060000.0,42.29,42.35,42.25,42.34,1060000.0
2017-03-23 09:50:00,42.33,42.39,42.28,42.34,861760.0,42.33,42.39,42.28,42.34,861760.0
2017-03-23 10:00:00,42.35,42.38,42.27,42.29,646640.0,42.35,42.38,42.27,42.29,646640.0
2017-03-23 10:10:00,42.29,42.31,42.25,42.3,1128120.0,42.29,42.31,42.25,42.3,1128120.0
2017-03-23 10:20:00,42.31,42.35,42.29,42.31,453640.0,42.31,42.35,42.29,42.31,453640.0
2017-03-23 10:30:00,42.31,42.39,42.3,42.39,617240.0,42.31,42.39,42.3,42.39,617240.0
2017-03-23 10:40:00,42.39,42.46,42.39,42.43,748460.0,42.39,42.46,42.39,42.43,748460.0
2017-03-23 10:50:00,42.44,42.49,42.43,42.46,979260.0,42.44,42.49,42.43,42.46,979260.0
2017-03-23 11:00:00,42.47,42.52,42.45,42.51,546480.0,42.47,42.52,42.45,42.51,546480.0
2017-03-23 11:10:00,42.51,42.54,42.47,42.52,834320.0,42.51,42.54,42.47,42.52,834320.0
2017-03-23 11:20:00,42.52,42.53,42.46,42.48,637280.0,42.52,42.53,42.46,42.48,637280.0
2017-03-23 11:30:00,42.49,42.49,42.45,42.48,522860.0,42.49,42.49,42.45,42.48,522860.0
2017-03-23 11:40:00,42.48,42.48,42.43,42.47,461720.0,42.48,42.48,42.43,42.47,461720.0
2017-03-23 11:50:00,42.48,42.51,42.46,42.51,471360.0,42.48,42.51,42.46,42.51,471360.0
2017-03-23 12:00:00,42.51,42.52,42.48,42.48,364400.0,42.51,42.52,42.48,42.48,364400.0
2017-03-23 12:10:00,42.49,42.5,42.46,42.5,246800.0,42.49,42.5,42.46,42.5,246800.0
2017-03-23 12:20:00,42.49,42.5,42.46,42.48,261480.0,42.49,42.5,42.46,42.48,261480.0
2017-03-23 12:30:00,42.48,42.51,42.47,42.48,270100.0,42.48,42.51,42.47,42.48,270100.0
2017-03-23 12:40:00,42.48,42.51,42.47,42.5,239680.0,42.48,42.51,42.47,42.5,239680.0
2017-03-23 12:50:00,42.49,42.52,42.49,42.51,325340.0,42.49,42.52,42.49,42.51,325340.0
2017-03-23 13:00:00,42.51,42.52,42.4,42.41,533160.0,42.51,42.52,42.4,42.41,533160.0
2017-03-23 13:10:00,42.4,42.42,42.36,42.39,613760.0,42.4,42.42,42.36,42.39,613760.0
2017-03-23 13:20:00,42.42,42.44,42.36,42.36,351140.0,42.42,42.44,42.36,42.36,351140.0
2017-03-23 13:30:00,42.37,42.43,42.37,42.41,375440.0,42.37,42.43,42.37,42.41,375440.0
2017-03-23 13:40:00,42.41,42.45,42.4,42.43,337940.0,42.41,42.45,42.4,42.43,337940.0
2017-03-23 13:50:00,42.44,42.45,42.41,42.41,281200.0,42.44,42.45,42.41,42.41,281200.0
2017-03-23 14:00:00,42.42,42.43,42.39,42.43,335120.0,42.42,42.43,42.39,42.43,335120.0
2017-03-23 14:10:00,42.42,42.43,42.39,42.42,273680.0,42.42,42.43,42.39,42.42,273680.0
2017-03-23 14:20:00,42.41,42.42,42.4,42.41,153000.0,42.41,42.42,42.4,42.41,153000.0
2017-03-23 14:30:00,42.41,42.42,42.39,42.41,277800.0,42.41,42.42,42.39,42.41,277800.0
2017-03-23 14:40:00,42.41,42.46,42.4,42.44,281440.0,42.41,42.46,42.4,42.44,281440.0
2017-03-23 14:50:00,42.45,42.48,42.41,42.44,367140.0,42.45,42.48,42.41,42.44,367140.0
2017-03-23 15:00:00,42.44,42.44,42.39,42.41,259320.0,42.44,42.44,42.39,42.41,259320.0
2017-03-23 15:10:00,42.41,42.43,42.36,42.38,508180.0,42.41,42.43,42.36,42.38,508180.0
2017-03-23 15:20:00,42.38,42.41,42.32,42.32,455280.0,42.38,42.41,42.32,42.32,455280.0
2017-03-23 15:30:00,42.32,42.35,42.26,42.32,1038260.0,42.32,42.35,42.26,42.32,1038260.0
2017-03-23 15:40:00,42.32,42.34,42.26,42.34,1163800.0,42.32,42.34,42.26,42.34,1163800.0
2017-03-23 15:50:00,42.33,42.4,42.28,42.38,2476760.0,42.33,42.4,42.28,42.38,2476760.0
2017-03-24 09:30:00,42.58,42.59,42.48,42.5,2420640.0,42.58,42.59,42.48,42.5,2420640.0
2017-03-24 09:40:00,42.5,42.54,42.5,42.51,1235260.0,42.5,42.54,42.5,42.51,1235260.0
2017-03-24 09:50:00,42.51,42.52,42.41,42.45,1161540.0,42.51,42.52,42.41,42.45,1161540.0
2017-03-24 10:00:00,42.45,42.48,42.39,42.39,417100.0,42.45,42.48,42.39,42.39,417100.0
2017-03-24 10:10:00,42.4,42.47,42.39,42.46,303860.0,42.4,42.47,42.39,42.46,303860.0
2017-03-24 10:20:00,42.46,42.46,42.42,42.45,342260.0,42.46,42.46,42.42,42.45,342260.0
2017-03-24 10:30:00,42.44,42.45,42.42,42.43,333020.0,42.44,42.45,42.42,42.43,333020.0
2017-03-24 10:40:00,42.42,42.46,42.42,42.43,569180.0,42.42,42.46,42.42,42.43,569180.0
2017-03-24 10:50:00,42.44,42.48,42.44,42.44,506240.0,42.44,42.48,42.44,42.44,506240.0
2017-03-24 11:00:00,42.46,42.49,42.44,42.48,455980.0,42.46,42.49,42.44,42.48,455980.0
2017-03-24 11:10:00,42.48,42.49,42.45,42.46,317560.0,42.48,42.49,42.45,42.46,317560.0
2017-03-24 11:20:00,42.47,42.49,42.43,42.47,503820.0,42.47,42.49,42.43,42.47,503820.0
2017-03-24 11:30:00,42.48,42.49,42.46,42.48,253420.0,42.48,42.49,42.46,42.48,253420.0
2017-03-24 11:40:00,42.48,42.5,42.47,42.49,334120.0,42.48,42.5,42.47,42.49,334120.0
2017-03-24 11:50:00,42.49,42.53,42.49,42.53,570200.0,42.49,42.53,42.49,42.53,570200.0
2017-03-24 12:00:00,42.52,42.54,42.51,42.53,313020.0,42.52,42.54,42.51,42.53,313020.0
2017-03-24 12:10:00,42.53,42.53,42.43,42.45,545380.0,42.53,42.53,42.43,42.45,545380.0
2017-03-24 12:20:00,42.45,42.5,42.42,42.49,770920.0,42.45,42.5,42.42,42.49,770920.0
2017-03-24 12:30:00,42.49,42.52,42.46,42.51,376000.0,42.49,42.52,42.46,42.51,376000.0
2017-03-24 12:40:00,42.51,42.54,42.5,42.54,598500.0,42.51,42.54,42.5,42.54,598500.0
2017-03-24 12:50:00,42.54,42.54,42.49,42.52,390500.0,42.54,42.54,42.49,42.52,390500.0
2017-03-24 13:00:00,42.52,42.53,42.48,42.49,461720.0,42.52,42.53,42.48,42.49,461720.0
2017-03-24 13:10:00,42.5,42.51,42.47,42.48,464240.0,42.5,42.51,42.47,42.48,464240.0
2017-03-24 13:20:00,42.49,42.52,42.47,42.5,211640.0,42.49,42.52,42.47,42.5,211640.0
2017-03-24 13:30:00,42.5,42.51,42.46,42.48,273560.0,42.5,42.51,42.46,42.48,273560.0
2017-03-24 13:40:00,42.47,42.48,42.46,42.46,299100.0,42.47,42.48,42.46,42.46,299100.0
2017-03-24 13:50:00,42.46,42.47,42.41,42.43,442780.0,42.46,42.47,42.41,42.43,442780.0
2017-03-24 14:00:00,42.44,42.46,42.42,42.43,305140.0,42.44,42.46,42.42,42.43,305140.0
2017-03-24 14:10:00,42.44,42.48,42.42,42.48,1199580.0,42.44,42.48,42.42,42.48,1199580.0
2017-03-24 14:20:00,42.47,42.49,42.44,42.45,322520.0,42.47,42.49,42.44,42.45,322520.0
2017-03-24 14:30:00,42.45,42.48,42.36,42.36,686080.0,42.45,42.48,42.36,42.36,686080.0
2017-03-24 14:40:00,42.36,42.38,42.27,42.3,916780.0,42.36,42.38,42.27,42.3,916780.0
2017-03-24 14:50:00,42.3,42.32,42.22,42.23,1014920.0,42.3,42.32,42.22,42.23,1014920.0
2017-03-24 15:00:00,42.23,42.26,42.2,42.23,1318580.0,42.23,42.26,42.2,42.23,1318580.0
2017-03-24 15:10:00,42.23,42.33,42.18,42.22,1362860.0,42.23,42.33,42.18,42.22,1362860.0
2017-03-24 15:20:00,42.22,42.28,42.22,42.24,832540.0,42.22,42.28,42.22,42.24,832540.0
2017-03-24 15:30:00,42.24,42.35,42.2,42.34,1552620.0,42.24,42.35,42.2,42.34,1552620.0
2017-03-24 15:40:00,42.36,42.38,42.27,42.31,1418940.0,42.36,42.38,42.27,42.31,1418940.0
2017-03-24 15:50:00,42.3,42.34,42.28,42.28,3429860.0,42.3,42.34,42.28,42.28,3429860.0
2017-03-27 09:30:00,41.9,41.93,41.68,41.86,4491160.0,41.9,41.93,41.68,41.86,4491160.0
2017-03-27 09:40:00,41.86,41.87,41.74,41.85,2113160.0,41.86,41.87,41.74,41.85,2113160.0
2017-03-27 09:50:00,41.86,41.98,41.84,41.94,2833460.0,41.86,41.98,41.84,41.94,2833460.0
2017-03-27 10:00:00,41.95,41.99,41.9,41.95,1972200.0,41.95,41.99,41.9,41.95,1972200.0
2017-03-27 10:10:00,41.95,42.06,41.95,42.02,1667420.0,41.95,42.06,41.95,42.02,1667420.0
2017-03-27 10:20:00,42.02,42.07,42.0,42.06,1107800.0,42.02,42.07,42.0,42.06,1107800.0
2017-03-27 10:30:00,42.05,42.15,42.05,42.12,1390520.0,42.05,42.15,42.05,42.12,1390520.0
2017-03-27 10:40:00,42.12,42.16,42.1,42.14,1162840.0,42.12,42.16,42.1,42.14,1162840.0
2017-03-27 10:50:00,42.15,42.19,42.12,42.13,763020.0,42.15,42.19,42.12,42.13,763020.0
2017-03-27 11:00:00,42.14,42.14,42.06,42.06,580140.0,42.14,42.14,42.06,42.06,580140.0
2017-03-27 11:10:00,42.06,42.07,42.01,42.07,997840.0,42.06,42.07,42.01,42.07,997840.0
2017-03-27 11:20:00,42.06,42.18,42.06,42.18,693600.0,42.06,42.18,42.06,42.18,693600.0
2017-03-27 11:30:00,42.18,42.22,42.16,42.19,1334500.0,42.18,42.22,42.16,42.19,1334500.0
2017-03-27 11:40:00,42.19,42.24,42.19,42.2,691720.0,42.19,42.24,42.19,42.2,691720.0
2017-03-27 11:50:00,42.2,42.2,42.15,42.2,639600.0,42.2,42.2,42.15,42.2,639600.0
2017-03-27 12:00:00,42.2,42.23,42.17,42.23,481080.0,42.2,42.23,42.17,42.23,481080.0
2017-03-27 12:10:00,42.23,42.23,42.18,42.21,481280.0,42.23,42.23,42.18,42.21,481280.0
2017-03-27 12:20:00,42.21,42.22,42.17,42.18,407600.0,42.21,42.22,42.17,42.18,407600.0
2017-03-27 12:30:00,42.18,42.22,42.16,42.21,227940.0,42.18,42.22,42.16,42.21,227940.0
2017-03-27 12:40:00,42.2,42.26,42.19,42.26,671560.0,42.2,42.26,42.19,42.26,671560.0
2017-03-27 12:50:00,42.26,42.39,42.26,42.38,1177720.0,42.26,42.39,42.26,42.38,1177720.0
2017-03-27 13:00:00,42.37,42.52,42.37,42.49,1447400.0,42.37,42.52,42.37,42.49,1447400.0
2017-03-27 13:10:00,42.49,42.49,42.41,42.42,817960.0,42.49,42.49,42.41,42.42,817960.0
2017-03-27 13:20:00,42.43,42.47,42.42,42.43,550820.0,42.43,42.47,42.42,42.43,550820.0
2017-03-27 13:30:00,42.43,42.43,42.33,42.35,789980.0,42.43,42.43,42.33,42.35,789980.0
2017-03-27 13:40:00,42.35,42.4,42.31,42.32,687740.0,42.35,42.4,42.31,42.32,687740.0
2017-03-27 13:50:00,42.32,42.33,42.28,42.31,742520.0,42.32,42.33,42.28,42.31,742520.0
2017-03-27 14:00:00,42.3,42.38,42.3,42.35,584680.0,42.3,42.38,42.3,42.35,584680.0
2017-03-27 14:10:00,42.36,42.36,42.28,42.3,487240.0,42.36,42.36,42.28,42.3,487240.0
2017-03-27 14:20:00,42.3,42.34,42.28,42.34,375480.0,42.3,42.34,42.28,42.34,375480.0
2017-03-27 14:30:00,42.34,42.34,42.3,42.3,214560.0,42.34,42.34,42.3,42.3,214560.0
2017-03-27 14:40:00,42.31,42.38,42.29,42.37,348960.0,42.31,42.38,42.29,42.37,348960.0
2017-03-27 14:50:00,42.38,42.44,42.35,42.43,445640.0,42.38,42.44,42.35,42.43,445640.0
2017-03-27 15:00:00,42.45,42.46,42.41,42.42,433460.0,42.45,42.46,42.41,42.42,433460.0
2017-03-27 15:10:00,42.42,42.44,42.4,42.43,317120.0,42.42,42.44,42.4,42.43,317120.0
2017-03-27 15:20:00,42.42,42.42,42.37,42.38,588560.0,42.42,42.42,42.37,42.38,588560.0
2017-03-27 15:30:00,42.38,42.44,42.37,42.43,892000.0,42.38,42.44,42.37,42.43,892000.0
2017-03-27 15:40:00,42.43,42.45,42.4,42.4,839580.0,42.43,42.45,42.4,42.4,839580.0
2017-03-27 15:50:00,42.41,42.41,42.34,42.34,2381160.0,42.41,42.41,42.34,42.34,2381160.0
2017-03-28 09:30:00,42.55,42.68,42.51,42.63,3625120.0,42.55,42.68,42.51,42.63,3625120.0
2017-03-28 09:40:00,42.64,42.77,42.59,42.63,2525920.0,42.64,42.77,42.59,42.63,2525920.0
2017-03-28 09:50:00,42.64,42.64,42.51,42.57,1338120.0,42.64,42.64,42.51,42.57,1338120.0
2017-03-28 10:00:00,42.58,42.71,42.56,42.68,1146540.0,42.58,42.71,42.56,42.68,1146540.0
2017-03-28 10:10:00,42.68,42.69,42.6,42.63,679280.0,42.68,42.69,42.6,42.63,679280.0
2017-03-28 10:20:00,42.63,42.63,42.52,42.6,1012920.0,42.63,42.63,42.52,42.6,1012920.0
2017-03-28 10:30:00,42.59,42.63,42.58,42.59,721460.0,42.59,42.63,42.58,42.59,721460.0
2017-03-28 10:40:00,42.6,42.65,42.58,42.65,732280.0,42.6,42.65,42.58,42.65,732280.0
2017-03-28 10:50:00,42.65,42.65,42.58,42.6,608540.0,42.65,42.65,42.58,42.6,608540.0
2017-03-28 11:00:00,42.61,42.72,42.61,42.71,946260.0,42.61,42.72,42.61,42.71,946260.0
2017-03-28 11:10:00,42.71,42.75,42.71,42.72,1297760.0,42.71,42.75,42.71,42.72,1297760.0
2017-03-28 11:20:00,42.73,42.74,42.69,42.7,880800.0,42.73,42.74,42.69,42.7,880800.0
2017-03-28 11:30:00,42.71,42.72,42.68,42.72,326700.0,42.71,42.72,42.68,42.72,326700.0
2017-03-28 11:40:00,42.72,42.76,42.71,42.75,1087160.0,42.72,42.76,42.71,42.75,1087160.0
2017-03-28 11:50:00,42.75,42.79,42.74,42.76,1216720.0,42.75,42.79,42.74,42.76,1216720.0
2017-03-28 12:00:00,42.75,42.81,42.75,42.8,1263060.0,42.75,42.81,42.75,42.8,1263060.0
2017-03-28 12:10:00,42.81,42.84,42.79,42.8,807020.0,42.81,42.84,42.79,42.8,807020.0
2017-03-28 12:20:00,42.8,42.8,42.76,42.77,473240.0,42.8,42.8,42.76,42.77,473240.0
2017-03-28 12:30:00,42.76,42.78,42.73,42.76,656280.0,42.76,42.78,42.73,42.76,656280.0
2017-03-28 12:40:00,42.76,42.77,42.71,42.71,600020.0,42.76,42.77,42.71,42.71,600020.0
2017-03-28 12:50:00,42.71,42.76,42.71,42.76,423740.0,42.71,42.76,42.71,42.76,423740.0
2017-03-28 13:00:00,42.76,42.79,42.74,42.74,381720.0,42.76,42.79,42.74,42.74,381720.0
2017-03-28 13:10:00,42.75,42.81,42.74,42.81,787280.0,42.75,42.81,42.74,42.81,787280.0
2017-03-28 13:20:00,42.81,42.83,42.8,42.81,795760.0,42.81,42.83,42.8,42.81,795760.0
2017-03-28 13:30:00,42.81,42.83,42.81,42.82,625780.0,42.81,42.83,42.81,42.82,625780.0
2017-03-28 13:40:00,42.82,42.87,42.82,42.83,684840.0,42.82,42.87,42.82,42.83,684840.0
2017-03-28 13:50:00,42.83,42.84,42.81,42.83,731660.0,42.83,42.84,42.81,42.83,731660.0
2017-03-28 14:00:00,42.84,42.86,42.81,42.86,737600.0,42.84,42.86,42.81,42.86,737600.0
2017-03-28 14:10:00,42.86,42.89,42.84,42.88,1196540.0,42.86,42.89,42.84,42.88,1196540.0
2017-03-28 14:20:00,42.88,42.92,42.88,42.89,1032240.0,42.88,42.92,42.88,42.89,1032240.0
2017-03-28 14:30:00,42.89,42.9,42.86,42.9,614140.0,42.89,42.9,42.86,42.9,614140.0
2017-03-28 14:40:00,42.89,42.92,42.87,42.9,659440.0,42.89,42.92,42.87,42.9,659440.0
2017-03-28 14:50:00,42.89,42.9,42.84,42.85,865520.0,42.89,42.9,42.84,42.85,865520.0
2017-03-28 15:00:00,42.86,42.88,42.83,42.84,573320.0,42.86,42.88,42.83,42.84,573320.0
2017-03-28 15:10:00,42.84,42.85,42.81,42.81,991480.0,42.84,42.85,42.81,42.81,991480.0
2017-03-28 15:20:00,42.81,42.83,42.8,42.82,790300.0,42.81,42.83,42.8,42.82,790300.0
2017-03-28 15:30:00,42.82,42.83,42.8,42.83,837040.0,42.82,42.83,42.8,42.83,837040.0
2017-03-28 15:40:00,42.82,42.84,42.77,42.81,2144700.0,42.82,42.84,42.77,42.81,2144700.0
2017-03-28 15:50:00,42.81,42.85,42.8,42.8,2726700.0,42.81,42.85,42.8,42.8,2726700.0
2017-03-29 09:30:00,42.99,43.15,42.95,43.03,5363940.0,42.99,43.15,42.95,43.03,5363940.0
2017-03-29 09:40:00,43.04,43.13,43.04,43.08,3240880.0,43.04,43.13,43.04,43.08,3240880.0
2017-03-29 09:50:00,43.08,43.22,43.05,43.22,3617060.0,43.08,43.22,43.05,43.22,3617060.0
2017-03-29 10:00:00,43.22,43.3,43.19,43.25,2670700.0,43.22,43.3,43.19,43.25,2670700.0
2017-03-29 10:10:00,43.26,43.4,43.26,43.39,3038240.0,43.26,43.4,43.26,43.39,3038240.0
2017-03-29 10:20:00,43.39,43.4,43.33,43.35,1741340.0,43.39,43.4,43.33,43.35,1741340.0
2017-03-29 10:30:00,43.34,43.39,43.34,43.37,989860.0,43.34,43.39,43.34,43.37,989860.0
2017-03-29 10:40:00,43.37,43.39,43.34,43.36,1063960.0,43.37,43.39,43.34,43.36,1063960.0
2017-03-29 10:50:00,43.35,43.43,43.35,43.38,1534600.0,43.35,43.43,43.35,43.38,1534600.0
2017-03-29 11:00:00,43.38,43.44,43.32,43.42,1766460.0,43.38,43.44,43.32,43.42,1766460.0
2017-03-29 11:10:00,43.43,43.47,43.4,43.41,1220940.0,43.43,43.47,43.4,43.41,1220940.0
2017-03-29 11:20:00,43.42,43.47,43.42,43.45,883760.0,43.42,43.47,43.42,43.45,883760.0
2017-03-29 11:30:00,43.45,43.47,43.41,43.43,1836660.0,43.45,43.47,43.41,43.43,1836660.0
2017-03-29 11:40:00,43.43,43.46,43.41,43.46,1263100.0,43.43,43.46,43.41,43.46,1263100.0
2017-03-29 11:50:00,43.45,43.47,43.41,43.43,1078460.0,43.45,43.47,43.41,43.43,1078460.0
2017-03-29 12:00:00,43.44,43.48,43.43,43.48,680840.0,43.44,43.48,43.43,43.48,680840.0
2017-03-29 12:10:00,43.48,43.51,43.45,43.5,1172660.0,43.48,43.51,43.45,43.5,1172660.0
2017-03-29 12:20:00,43.5,43.54,43.48,43.54,1152300.0,43.5,43.54,43.48,43.54,1152300.0
2017-03-29 12:30:00,43.54,43.55,43.5,43.51,975880.0,43.54,43.55,43.5,43.51,975880.0
2017-03-29 12:40:00,43.51,43.52,43.47,43.5,883240.0,43.51,43.52,43.47,43.5,883240.0
2017-03-29 12:50:00,43.49,43.49,43.44,43.47,775460.0,43.49,43.49,43.44,43.47,775460.0
2017-03-29 13:00:00,43.47,43.49,43.44,43.46,471800.0,43.47,43.49,43.44,43.46,471800.0
2017-03-29 13:10:00,43.46,43.48,43.42,43.44,1091400.0,43.46,43.48,43.42,43.44,1091400.0
2017-03-29 13:20:00,43.44,43.52,43.44,43.51,707480.0,43.44,43.52,43.44,43.51,707480.0
2017-03-29 13:30:00,43.52,43.56,43.51,43.52,960520.0,43.52,43.56,43.51,43.52,960520.0
2017-03-29 13:40:00,43.52,43.56,43.5,43.55,793680.0,43.52,43.56,43.5,43.55,793680.0
2017-03-29 13:50:00,43.55,43.61,43.55,43.6,1245820.0,43.55,43.61,43.55,43.6,1245820.0
2017-03-29 14:00:00,43.61,43.63,43.58,43.59,961240.0,43.61,43.63,43.58,43.59,961240.0
2017-03-29 14:10:00,43.59,43.68,43.56,43.66,1843380.0,43.59,43.68,43.56,43.66,1843380.0
2017-03-29 14:20:00,43.66,43.75,43.66,43.75,1654720.0,43.66,43.75,43.66,43.75,1654720.0
2017-03-29 14:30:00,43.74,43.75,43.68,43.71,1052320.0,43.74,43.75,43.68,43.71,1052320.0
2017-03-29 14:40:00,43.72,43.75,43.71,43.73,906580.0,43.72,43.75,43.71,43.73,906580.0
2017-03-29 14:50:00,43.73,43.77,43.71,43.77,909200.0,43.73,43.77,43.71,43.77,909200.0
2017-03-29 15:00:00,43.77,43.78,43.71,43.76,1261000.0,43.77,43.78,43.71,43.76,1261000.0
2017-03-29 15:10:00,43.75,43.77,43.73,43.77,940840.0,43.75,43.77,43.73,43.77,940840.0
2017-03-29 15:20:00,43.77,43.82,43.77,43.81,1997840.0,43.77,43.82,43.77,43.81,1997840.0
2017-03-29 15:30:00,43.8,43.82,43.74,43.74,1522200.0,43.8,43.82,43.74,43.74,1522200.0
2017-03-29 15:40:00,43.74,43.76,43.73,43.73,1373140.0,43.74,43.76,43.73,43.73,1373140.0
2017-03-29 15:50:00,43.73,43.75,43.7,43.72,4351560.0,43.73,43.75,43.7,43.72,4351560.0
2017-03-30 09:30:00,43.75,43.83,43.61,43.74,4574340.0,43.75,43.83,43.61,43.74,4574340.0
2017-03-30 09:40:00,43.73,43.85,43.66,43.8,2980960.0,43.73,43.85,43.66,43.8,2980960.0
2017-03-30 09:50:00,43.8,43.84,43.72,43.78,1865060.0,43.8,43.84,43.72,43.78,1865060.0
2017-03-30 10:00:00,43.78,43.81,43.72,43.73,1174980.0,43.78,43.81,43.72,43.73,1174980.0
2017-03-30 10:10:00,43.73,43.74,43.65,43.71,1377140.0,43.73,43.74,43.65,43.71,1377140.0
2017-03-30 10:20:00,43.71,43.72,43.63,43.65,1579180.0,43.71,43.72,43.63,43.65,1579180.0
2017-03-30 10:30:00,43.66,43.72,43.61,43.68,1288500.0,43.66,43.72,43.61,43.68,1288500.0
2017-03-30 10:40:00,43.68,43.7,43.65,43.67,856200.0,43.68,43.7,43.65,43.67,856200.0
2017-03-30 10:50:00,43.66,43.69,43.64,43.69,676940.0,43.66,43.69,43.64,43.69,676940.0
2017-03-30 11:00:00,43.69,43.74,43.68,43.72,836640.0,43.69,43.74,43.68,43.72,836640.0
2017-03-30 11:10:00,43.72,43.72,43.67,43.68,569100.0,43.72,43.72,43.67,43.68,569100.0
2017-03-30 11:20:00,43.68,43.69,43.64,43.68,525660.0,43.68,43.69,43.64,43.68,525660.0
2017-03-30 11:30:00,43.68,43.7,43.64,43.64,735360.0,43.68,43.7,43.64,43.64,735360.0
2017-03-30 11:40:00,43.65,43.65,43.62,43.62,785460.0,43.65,43.65,43.62,43.62,785460.0
2017-03-30 11:50:00,43.62,43.63,43.58,43.59,678000.0,43.62,43.63,43.58,43.59,678000.0
2017-03-30 12:00:00,43.59,43.63,43.58,43.62,524800.0,43.59,43.63,43.58,43.62,524800.0
2017-03-30 12:10:00,43.63,43.63,43.61,43.63,666960.0,43.63,43.63,43.61,43.63,666960.0
2017-03-30 12:20:00,43.63,43.74,43.63,43.71,889200.0,43.63,43.74,43.63,43.71,889200.0
2017-03-30 12:30:00,43.72,43.73,43.65,43.67,966700.0,43.72,43.73,43.65,43.67,966700.0
2017-03-30 12:40:00,43.65,43.73,43.64,43.7,619780.0,43.65,43.73,43.64,43.7,619780.0
2017-03-30 12:50:00,43.7,43.73,43.69,43.71,553880.0,43.7,43.73,43.69,43.71,553880.0
2017-03-30 13:00:00,43.71,43.77,43.7,43.76,636840.0,43.71,43.77,43.7,43.76,636840.0
2017-03-30 13:10:00,43.76,43.81,43.76,43.77,953360.0,43.76,43.81,43.76,43.77,953360.0
2017-03-30 13:20:00,43.77,43.79,43.76,43.78,634380.0,43.77,43.79,43.76,43.78,634380.0
2017-03-30 13:30:00,43.78,43.8,43.77,43.79,952780.0,43.78,43.8,43.77,43.79,952780.0
2017-03-30 13:40:00,43.79,43.79,43.77,43.78,721160.0,43.79,43.79,43.77,43.78,721160.0
2017-03-30 13:50:00,43.78,43.78,43.7,43.72,589660.0,43.78,43.78,43.7,43.72,589660.0
2017-03-30 14:00:00,43.72,43.73,43.69,43.71,476820.0,43.72,43.73,43.69,43.71,476820.0
2017-03-30 14:10:00,43.71,43.75,43.71,43.73,365000.0,43.71,43.75,43.71,43.73,365000.0
2017-03-30 14:20:00,43.74,43.76,43.74,43.75,470980.0,43.74,43.76,43.74,43.75,470980.0
2017-03-30 14:30:00,43.74,43.76,43.73,43.74,465040.0,43.74,43.76,43.73,43.74,465040.0
2017-03-30 14:40:00,43.74,43.75,43.72,43.72,288260.0,43.74,43.75,43.72,43.72,288260.0
2017-03-30 14:50:00,43.73,43.74,43.71,43.73,655000.0,43.73,43.74,43.71,43.73,655000.0
2017-03-30 15:00:00,43.73,43.81,43.72,43.79,961220.0,43.73,43.81,43.72,43.79,961220.0
2017-03-30 15:10:00,43.79,43.8,43.77,43.78,698420.0,43.79,43.8,43.77,43.78,698420.0
2017-03-30 15:20:00,43.78,43.82,43.77,43.77,930620.0,43.78,43.82,43.77,43.77,930620.0
2017-03-30 15:30:00,43.78,43.79,43.76,43.76,860500.0,43.78,43.79,43.76,43.76,860500.0
2017-03-30 15:40:00,43.76,43.8,43.75,43.8,923300.0,43.76,43.8,43.75,43.8,923300.0
2017-03-30 15:50:00,43.8,43.85,43.79,43.82,3798020.0,43.8,43.85,43.79,43.82,3798020.0
2017-03-31 09:30:00,43.85,44.09,43.83,44.03,4721240.0,43.85,44.09,43.83,44.03,4721240.0
2017-03-31 09:40:00,44.05,44.3,44.02,44.23,4997840.0,44.05,44.3,44.02,44.23,4997840.0
2017-03-31 09:50:00,44.24,44.3,44.18,44.19,2954680.0,44.24,44.3,44.18,44.19,2954680.0
2017-03-31 10:00:00,44.2,44.32,44.19,44.28,2374360.0,44.2,44.32,44.19,44.28,2374360.0
2017-03-31 10:10:00,44.29,44.32,44.23,44.32,1539600.0,44.29,44.32,44.23,44.32,1539600.0
2017-03-31 10:20:00,44.31,44.34,44.25,44.29,1477600.0,44.31,44.34,44.25,44.29,1477600.0
2017-03-31 10:30:00,44.29,44.31,44.26,44.31,1549080.0,44.29,44.31,44.26,44.31,1549080.0
2017-03-31 10:40:00,44.31,44.38,44.29,44.37,1735420.0,44.31,44.38,44.29,44.37,1735420.0
2017-03-31 10:50:00,44.37,44.42,44.34,44.39,2239960.0,44.37,44.42,44.34,44.39,2239960.0
2017-03-31 11:00:00,44.39,44.44,44.38,44.43,1291940.0,44.39,44.44,44.38,44.43,1291940.0
2017-03-31 11:10:00,44.43,44.52,44.42,44.49,2033240.0,44.43,44.52,44.42,44.49,2033240.0
2017-03-31 11:20:00,44.49,44.5,44.44,44.49,851600.0,44.49,44.5,44.44,44.49,851600.0
2017-03-31 11:30:00,44.49,44.5,44.37,44.38,1771180.0,44.49,44.5,44.37,44.38,1771180.0
2017-03-31 11:40:00,44.38,44.48,44.38,44.45,909840.0,44.38,44.48,44.38,44.45,909840.0
2017-03-31 11:50:00,44.46,44.46,44.36,44.42,796820.0,44.46,44.46,44.36,44.42,796820.0
2017-03-31 12:00:00,44.43,44.45,44.38,44.38,490500.0,44.43,44.45,44.38,44.38,490500.0
2017-03-31 12:10:00,44.39,44.44,44.38,44.4,698620.0,44.39,44.44,44.38,44.4,698620.0
2017-03-31 12:20:00,44.41,44.44,44.41,44.44,487120.0,44.41,44.44,44.41,44.44,487120.0
2017-03-31 12:30:00,44.44,44.47,44.44,44.45,782500.0,44.44,44.47,44.44,44.45,782500.0
2017-03-31 12:40:00,44.44,44.45,44.42,44.44,708780.0,44.44,44.45,44.42,44.44,708780.0
2017-03-31 12:50:00,44.44,44.48,44.44,44.47,518660.0,44.44,44.48,44.44,44.47,518660.0
2017-03-31 13:00:00,44.47,44.5,44.47,44.49,702400.0,44.47,44.5,44.47,44.49,702400.0
2017-03-31 13:10:00,44.49,44.51,44.48,44.48,768580.0,44.49,44.51,44.48,44.48,768580.0
2017-03-31 13:20:00,44.49,44.49,44.46,44.49,368700.0,44.49,44.49,44.46,44.49,368700.0
2017-03-31 13:30:00,44.49,44.5,44.46,44.48,509620.0,44.49,44.5,44.46,44.48,509620.0
2017-03-31 13:40:00,44.48,44.5,44.48,44.49,520720.0,44.48,44.5,44.48,44.49,520720.0
2017-03-31 13:50:00,44.49,44.49,44.42,44.42,719120.0,44.49,44.49,44.42,44.42,719120.0
2017-03-31 14:00:00,44.42,44.43,44.39,44.42,786300.0,44.42,44.43,44.39,44.42,786300.0
2017-03-31 14:10:00,44.43,44.43,44.35,44.36,875420.0,44.43,44.43,44.35,44.36,875420.0
2017-03-31 14:20:00,44.36,44.42,44.35,44.41,736600.0,44.36,44.42,44.35,44.41,736600.0
2017-03-31 14:30:00,44.41,44.45,44.38,44.44,590200.0,44.41,44.45,44.38,44.44,590200.0
2017-03-31 14:40:00,44.44,44.45,44.42,44.43,607400.0,44.44,44.45,44.42,44.43,607400.0
2017-03-31 14:50:00,44.43,44.44,44.35,44.35,956220.0,44.43,44.44,44.35,44.35,956220.0
2017-03-31 15:00:00,44.35,44.42,44.34,44.41,824920.0,44.35,44.42,44.34,44.41,824920.0
2017-03-31 15:10:00,44.41,44.45,44.4,44.43,773200.0,44.41,44.45,44.4,44.43,773200.0
2017-03-31 15:20:00,44.43,44.44,44.41,44.42,780080.0,44.43,44.44,44.41,44.42,780080.0
2017-03-31 15:30:00,44.42,44.43,44.4,44.42,1123480.0,44.42,44.43,44.4,44.42,1123480.0
2017-03-31 15:40:00,44.42,44.47,44.42,44.44,2071380.0,44.42,44.47,44.42,44.44,2071380.0
2017-03-31 15:50:00,44.43,44.43,44.33,44.33,5340600.0,44.43,44.43,44.33,44.33,5340600.0
2017-04-03 09:30:00,44.4,44.55,44.27,44.5,5199480.0,44.4,44.55,44.27,44.5,5199480.0
2017-04-03 09:40:00,44.51,44.61,44.48,44.5,3055520.0,44.51,44.61,44.48,44.5,3055520.0
2017-04-03 09:50:00,44.5,44.57,44.47,44.51,1650760.0,44.5,44.57,44.47,44.51,1650760.0
2017-04-03 10:00:00,44.51,44.55,44.41,44.43,2329780.0,44.51,44.55,44.41,44.43,2329780.0
2017-04-03 10:10:00,44.42,44.56,44.36,44.55,2624660.0,44.42,44.56,44.36,44.55,2624660.0
2017-04-03 10:20:00,44.55,44.64,44.55,44.62,2034100.0,44.55,44.64,44.55,44.62,2034100.0
2017-04-03 10:30:00,44.61,44.63,44.5,44.52,1291380.0,44.61,44.63,44.5,44.52,1291380.0
2017-04-03 10:40:00,44.52,44.57,44.48,44.51,991240.0,44.52,44.57,44.48,44.51,991240.0
2017-04-03 10:50:00,44.5,44.51,44.43,44.43,1391980.0,44.5,44.51,44.43,44.43,1391980.0
2017-04-03 11:00:00,44.43,44.46,44.28,44.32,2095480.0,44.43,44.46,44.28,44.32,2095480.0
2017-04-03 11:10:00,44.32,44.43,44.32,44.39,1033260.0,44.32,44.43,44.32,44.39,1033260.0
2017-04-03 11:20:00,44.39,44.49,44.37,44.46,1082520.0,44.39,44.49,44.37,44.46,1082520.0
2017-04-03 11:30:00,44.46,44.49,44.41,44.46,696700.0,44.46,44.49,44.41,44.46,696700.0
2017-04-03 11:40:00,44.45,44.49,44.39,44.41,709200.0,44.45,44.49,44.39,44.41,709200.0
2017-04-03 11:50:00,44.41,44.43,44.37,44.39,651380.0,44.41,44.43,44.37,44.39,651380.0
2017-04-03 12:00:00,44.38,44.39,44.29,44.34,1107680.0,44.38,44.39,44.29,44.34,1107680.0
2017-04-03 12:10:00,44.34,44.38,44.32,44.38,791440.0,44.34,44.38,44.32,44.38,791440.0
2017-04-03 12:20:00,44.36,44.42,44.35,44.4,729160.0,44.36,44.42,44.35,44.4,729160.0
2017-04-03 12:30:00,44.39,44.47,44.37,44.45,725420.0,44.39,44.47,44.37,44.45,725420.0
2017-04-03 12:40:00,44.46,44.47,44.41,44.47,565120.0,44.46,44.47,44.41,44.47,565120.0
2017-04-03 12:50:00,44.45,44.51,44.44,44.51,561940.0,44.45,44.51,44.44,44.51,561940.0
2017-04-03 13:00:00,44.51,44.52,44.45,44.46,608360.0,44.51,44.52,44.45,44.46,608360.0
2017-04-03 13:10:00,44.48,44.5,44.46,44.46,377160.0,44.48,44.5,44.46,44.46,377160.0
2017-04-03 13:20:00,44.46,44.47,44.42,44.45,307660.0,44.46,44.47,44.42,44.45,307660.0
2017-04-03 13:30:00,44.46,44.47,44.41,44.43,301400.0,44.46,44.47,44.41,44.43,301400.0
2017-04-03 13:40:00,44.42,44.48,44.41,44.46,384500.0,44.42,44.48,44.41,44.46,384500.0
2017-04-03 13:50:00,44.46,44.49,44.45,44.47,322920.0,44.46,44.49,44.45,44.47,322920.0
2017-04-03 14:00:00,44.48,44.49,44.44,44.45,447600.0,44.48,44.49,44.44,44.45,447600.0
2017-04-03 14:10:00,44.45,44.47,44.42,44.43,404040.0,44.45,44.47,44.42,44.43,404040.0
2017-04-03 14:20:00,44.43,44.48,44.4,44.48,818600.0,44.43,44.48,44.4,44.48,818600.0
2017-04-03 14:30:00,44.48,44.5,44.46,44.48,644020.0,44.48,44.5,44.46,44.48,644020.0
2017-04-03 14:40:00,44.49,44.54,44.49,44.53,1090120.0,44.49,44.54,44.49,44.53,1090120.0
2017-04-03 14:50:00,44.54,44.56,44.5,44.51,890820.0,44.54,44.56,44.5,44.51,890820.0
2017-04-03 15:00:00,44.52,44.56,44.52,44.54,667280.0,44.52,44.56,44.52,44.54,667280.0
2017-04-03 15:10:00,44.54,44.6,44.52,44.52,1430420.0,44.54,44.6,44.52,44.52,1430420.0
2017-04-03 15:20:00,44.53,44.61,44.53,44.61,1342700.0,44.53,44.61,44.53,44.61,1342700.0
2017-04-03 15:30:00,44.61,44.62,44.58,44.61,1166180.0,44.61,44.62,44.58,44.61,1166180.0
2017-04-03 15:40:00,44.62,44.67,44.62,44.66,2088520.0,44.62,44.67,44.62,44.66,2088520.0
2017-04-03 15:50:00,44.66,44.66,44.57,44.58,3491020.0,44.66,44.66,44.57,44.58,3491020.0
2017-04-04 09:30:00,44.58,44.7,44.51,44.65,4822400.0,44.58,44.7,44.51,44.65,4822400.0
2017-04-04 09:40:00,44.66,44.97,44.66,44.88,6419920.0,44.66,44.97,44.66,44.88,6419920.0
2017-04-04 09:50:00,44.87,44.96,44.81,44.95,2711260.0,44.87,44.96,44.81,44.95,2711260.0
2017-04-04 10:00:00,44.92,44.99,44.78,44.82,2795260.0,44.92,44.99,44.78,44.82,2795260.0
2017-04-04 10:10:00,44.81,44.94,44.81,44.92,1726160.0,44.81,44.94,44.81,44.92,1726160.0
2017-04-04 10:20:00,44.91,44.95,44.84,44.86,1258060.0,44.91,44.95,44.84,44.86,1258060.0
2017-04-04 10:30:00,44.86,44.93,44.86,44.89,1148740.0,44.86,44.93,44.86,44.89,1148740.0
2017-04-04 10:40:00,44.9,44.92,44.87,44.88,1160060.0,44.9,44.92,44.87,44.88,1160060.0
2017-04-04 10:50:00,44.88,44.93,44.82,44.9,1507840.0,44.88,44.93,44.82,44.9,1507840.0
2017-04-04 11:00:00,44.9,44.94,44.88,44.93,982520.0,44.9,44.94,44.88,44.93,982520.0
2017-04-04 11:10:00,44.93,45.0,44.92,44.99,1927700.0,44.93,45.0,44.92,44.99,1927700.0
2017-04-04 11:20:00,44.99,45.05,44.97,45.0,2615420.0,44.99,45.05,44.97,45.0,2615420.0
2017-04-04 11:30:00,44.99,45.03,44.98,45.01,1750520.0,44.99,45.03,44.98,45.01,1750520.0
2017-04-04 11:40:00,45.01,45.08,45.01,45.06,2289980.0,45.01,45.08,45.01,45.06,2289980.0
2017-04-04 11:50:00,45.06,45.08,45.02,45.03,1870120.0,45.06,45.08,45.02,45.03,1870120.0
2017-04-04 12:00:00,45.03,45.07,44.98,45.06,1428860.0,45.03,45.07,44.98,45.06,1428860.0
2017-04-04 12:10:00,45.07,45.15,45.06,45.14,1811980.0,45.07,45.15,45.06,45.14,1811980.0
2017-04-04 12:20:00,45.14,45.15,45.12,45.13,950460.0,45.14,45.15,45.12,45.13,950460.0
2017-04-04 12:30:00,45.13,45.23,45.12,45.22,1422140.0,45.13,45.23,45.12,45.22,1422140.0
2017-04-04 12:40:00,45.23,45.36,45.23,45.3,2378680.0,45.23,45.36,45.23,45.3,2378680.0
2017-04-04 12:50:00,45.29,45.32,45.26,45.28,1162480.0,45.29,45.32,45.26,45.28,1162480.0
2017-04-04 13:00:00,45.28,45.29,45.24,45.29,1536960.0,45.28,45.29,45.24,45.29,1536960.0
2017-04-04 13:10:00,45.29,45.43,45.29,45.42,2070960.0,45.29,45.43,45.29,45.42,2070960.0
2017-04-04 13:20:00,45.41,45.42,45.32,45.35,1459400.0,45.41,45.42,45.32,45.35,1459400.0
2017-04-04 13:30:00,45.35,45.36,45.32,45.32,1000740.0,45.35,45.36,45.32,45.32,1000740.0
2017-04-04 13:40:00,45.32,45.33,45.24,45.24,1979280.0,45.32,45.33,45.24,45.24,1979280.0
2017-04-04 13:50:00,45.24,45.27,45.17,45.19,2013960.0,45.24,45.27,45.17,45.19,2013960.0
2017-04-04 14:00:00,45.21,45.24,45.14,45.2,1877160.0,45.21,45.24,45.14,45.2,1877160.0
2017-04-04 14:10:00,45.21,45.23,45.14,45.21,1640240.0,45.21,45.23,45.14,45.21,1640240.0
2017-04-04 14:20:00,45.21,45.25,45.17,45.18,1117260.0,45.21,45.25,45.17,45.18,1117260.0
2017-04-04 14:30:00,45.18,45.22,45.18,45.22,1161560.0,45.18,45.22,45.18,45.22,1161560.0
2017-04-04 14:40:00,45.22,45.24,45.17,45.23,1032420.0,45.22,45.24,45.17,45.23,1032420.0
2017-04-04 14:50:00,45.23,45.31,45.23,45.27,1812480.0,45.23,45.31,45.23,45.27,1812480.0
2017-04-04 15:00:00,45.28,45.31,45.26,45.31,1195240.0,45.28,45.31,45.26,45.31,1195240.0
2017-04-04 15:10:00,45.3,45.31,45.26,45.27,1214340.0,45.3,45.31,45.26,45.27,1214340.0
2017-04-04 15:20:00,45.27,45.27,45.17,45.23,1823800.0,45.27,45.27,45.17,45.23,1823800.0
2017-04-04 15:30:00,45.23,45.26,45.23,45.24,1462040.0,45.23,45.26,45.23,45.24,1462040.0
2017-04-04 15:40:00,45.24,45.33,45.23,45.33,2387680.0,45.24,45.33,45.23,45.33,2387680.0
2017-04-04 15:50:00,45.33,45.36,45.31,45.34,4311340.0,45.33,45.36,45.31,45.34,4311340.0
2017-04-05 09:30:00,45.54,45.72,45.4,45.7,9810400.0,45.54,45.72,45.4,45.7,9810400.0
2017-04-05 09:40:00,45.71,45.95,45.69,45.93,7404800.0,45.71,45.95,45.69,45.93,7404800.0
2017-04-05 09:50:00,45.93,46.0,45.79,45.91,6037140.0,45.93,46.0,45.79,45.91,6037140.0
2017-04-05 10:00:00,45.91,45.94,45.75,45.83,4787640.0,45.91,45.94,45.75,45.83,4787640.0
2017-04-05 10:10:00,45.82,45.84,45.64,45.64,3807240.0,45.82,45.84,45.64,45.64,3807240.0
2017-04-05 10:20:00,45.64,45.73,45.58,45.71,3464480.0,45.64,45.73,45.58,45.71,3464480.0
2017-04-05 10:30:00,45.71,45.81,45.66,45.78,2382340.0,45.71,45.81,45.66,45.78,2382340.0
2017-04-05 10:40:00,45.79,45.9,45.79,45.86,2540560.0,45.79,45.9,45.79,45.86,2540560.0
2017-04-05 10:50:00,45.86,45.92,45.83,45.91,2500820.0,45.86,45.92,45.83,45.91,2500820.0
2017-04-05 11:00:00,45.9,45.98,45.9,45.94,2860800.0,45.9,45.98,45.9,45.94,2860800.0
2017-04-05 11:10:00,45.94,45.95,45.85,45.86,2021160.0,45.94,45.95,45.85,45.86,2021160.0
2017-04-05 11:20:00,45.87,46.03,45.86,45.87,3303460.0,45.87,46.03,45.86,45.87,3303460.0
2017-04-05 11:30:00,45.87,46.01,45.86,45.99,2283620.0,45.87,46.01,45.86,45.99,2283620.0
2017-04-05 11:40:00,45.99,46.13,45.99,46.12,3095880.0,45.99,46.13,45.99,46.12,3095880.0
2017-04-05 11:50:00,46.12,46.12,46.06,46.09,1850200.0,46.12,46.12,46.06,46.09,1850200.0
2017-04-05 12:00:00,46.09,46.12,46.01,46.1,1838080.0,46.09,46.12,46.01,46.1,1838080.0
2017-04-05 12:10:00,46.1,46.11,46.05,46.1,1498500.0,46.1,46.11,46.05,46.1,1498500.0
2017-04-05 12:20:00,46.11,46.19,46.08,46.1,2752520.0,46.11,46.19,46.08,46.1,2752520.0
2017-04-05 12:30:00,46.1,46.12,46.05,46.1,1507860.0,46.1,46.12,46.05,46.1,1507860.0
2017-04-05 12:40:00,46.11,46.13,46.09,46.13,727080.0,46.11,46.13,46.09,46.13,727080.0
2017-04-05 12:50:00,46.13,46.13,46.06,46.1,1306860.0,46.13,46.13,46.06,46.1,1306860.0
2017-04-05 13:00:00,46.09,46.13,46.06,46.09,979460.0,46.09,46.13,46.06,46.09,979460.0
2017-04-05 13:10:00,46.09,46.12,46.08,46.11,1132060.0,46.09,46.12,46.08,46.11,1132060.0
2017-04-05 13:20:00,46.11,46.14,46.1,46.13,1397220.0,46.11,46.14,46.1,46.13,1397220.0
2017-04-05 13:30:00,46.13,46.14,46.09,46.1,916240.0,46.13,46.14,46.09,46.1,916240.0
2017-04-05 13:40:00,46.1,46.11,46.06,46.1,919020.0,46.1,46.11,46.06,46.1,919020.0
2017-04-05 13:50:00,46.1,46.12,46.02,46.02,1029580.0,46.1,46.12,46.02,46.02,1029580.0
2017-04-05 14:00:00,46.01,46.09,45.94,46.06,2301540.0,46.01,46.09,45.94,46.06,2301540.0
2017-04-05 14:10:00,46.05,46.07,46.03,46.04,916520.0,46.05,46.07,46.03,46.04,916520.0
2017-04-05 14:20:00,46.05,46.06,45.96,46.0,1236680.0,46.05,46.06,45.96,46.0,1236680.0
2017-04-05 14:30:00,45.99,46.01,45.92,45.93,1185760.0,45.99,46.01,45.92,45.93,1185760.0
2017-04-05 14:40:00,45.92,45.93,45.81,45.83,2529120.0,45.92,45.93,45.81,45.83,2529120.0
2017-04-05 14:50:00,45.83,45.86,45.78,45.78,2454520.0,45.83,45.86,45.78,45.78,2454520.0
2017-04-05 15:00:00,45.78,45.86,45.75,45.84,3149480.0,45.78,45.86,45.75,45.84,3149480.0
2017-04-05 15:10:00,45.84,45.86,45.68,45.74,2944620.0,45.84,45.86,45.68,45.74,2944620.0
2017-04-05 15:20:00,45.74,45.74,45.43,45.47,5019600.0,45.74,45.74,45.43,45.47,5019600.0
2017-04-05 15:30:00,45.47,45.6,45.28,45.57,5854720.0,45.47,45.6,45.28,45.57,5854720.0
2017-04-05 15:40:00,45.57,45.67,45.37,45.41,4335300.0,45.57,45.67,45.37,45.41,4335300.0
2017-04-05 15:50:00,45.4,45.58,45.37,45.47,5614400.0,45.4,45.58,45.37,45.47,5614400.0
2017-04-06 09:30:00,45.69,45.86,45.62,45.64,7854880.0,45.69,45.86,45.62,45.64,7854880.0
2017-04-06 09:40:00,45.65,45.66,45.13,45.19,6728560.0,45.65,45.66,45.13,45.19,6728560.0
2017-04-06 09:50:00,45.2,45.37,45.13,45.3,5954600.0,45.2,45.37,45.13,45.3,5954600.0
2017-04-06 10:00:00,45.33,45.44,45.16,45.3,4035040.0,45.33,45.44,45.16,45.3,4035040.0
2017-04-06 10:10:00,45.29,45.32,45.15,45.26,2824160.0,45.29,45.32,45.15,45.26,2824160.0
2017-04-06 10:20:00,45.26,45.39,45.2,45.39,2529940.0,45.26,45.39,45.2,45.39,2529940.0
2017-04-06 10:30:00,45.37,45.4,45.21,45.24,1618600.0,45.37,45.4,45.21,45.24,1618600.0
2017-04-06 10:40:00,45.26,45.29,45.18,45.22,1586840.0,45.26,45.29,45.18,45.22,1586840.0
2017-04-06 10:50:00,45.23,45.31,45.14,45.22,2426960.0,45.23,45.31,45.14,45.22,2426960.0
2017-04-06 11:00:00,45.23,45.25,45.14,45.14,1601120.0,45.23,45.25,45.14,45.14,1601120.0
2017-04-06 11:10:00,45.15,45.19,45.08,45.14,2667540.0,45.15,45.19,45.08,45.14,2667540.0
2017-04-06 11:20:00,45.14,45.22,45.12,45.16,1925180.0,45.14,45.22,45.12,45.16,1925180.0
2017-04-06 11:30:00,45.17,45.2,45.08,45.09,1796920.0,45.17,45.2,45.08,45.09,1796920.0
2017-04-06 11:40:00,45.09,45.1,44.97,45.01,3095440.0,45.09,45.1,44.97,45.01,3095440.0
2017-04-06 11:50:00,45.01,45.03,44.88,45.03,3833120.0,45.01,45.03,44.88,45.03,3833120.0
2017-04-06 12:00:00,45.02,45.1,44.98,45.0,2334440.0,45.02,45.1,44.98,45.0,2334440.0
2017-04-06 12:10:00,44.99,45.03,44.97,44.98,1300460.0,44.99,45.03,44.97,44.98,1300460.0
2017-04-06 12:20:00,44.99,45.03,44.98,45.0,1255960.0,44.99,45.03,44.98,45.0,1255960.0
2017-04-06 12:30:00,45.0,45.02,44.89,44.92,1442780.0,45.0,45.02,44.89,44.92,1442780.0
2017-04-06 12:40:00,44.92,44.94,44.84,44.93,1592100.0,44.92,44.94,44.84,44.93,1592100.0
2017-04-06 12:50:00,44.92,44.92,44.83,44.84,1449640.0,44.92,44.92,44.83,44.84,1449640.0
2017-04-06 13:00:00,44.83,44.87,44.77,44.85,3190580.0,44.83,44.87,44.77,44.85,3190580.0
2017-04-06 13:10:00,44.85,44.86,44.78,44.84,1956920.0,44.85,44.86,44.78,44.84,1956920.0
2017-04-06 13:20:00,44.83,45.02,44.83,44.93,2950180.0,44.83,45.02,44.83,44.93,2950180.0
2017-04-06 13:30:00,44.94,44.97,44.91,44.95,1411600.0,44.94,44.97,44.91,44.95,1411600.0
2017-04-06 13:40:00,44.95,45.0,44.92,44.92,1052720.0,44.95,45.0,44.92,44.92,1052720.0
2017-04-06 13:50:00,44.92,44.96,44.91,44.91,571880.0,44.92,44.96,44.91,44.91,571880.0
2017-04-06 14:00:00,44.91,45.05,44.89,45.0,1438800.0,44.91,45.05,44.89,45.0,1438800.0
2017-04-06 14:10:00,45.01,45.03,44.98,45.0,1130460.0,45.01,45.03,44.98,45.0,1130460.0
2017-04-06 14:20:00,44.99,45.01,44.85,44.85,1240020.0,44.99,45.01,44.85,44.85,1240020.0
2017-04-06 14:30:00,44.85,44.94,44.82,44.91,1746920.0,44.85,44.94,44.82,44.91,1746920.0
2017-04-06 14:40:00,44.91,44.95,44.83,44.85,1171580.0,44.91,44.95,44.83,44.85,1171580.0
2017-04-06 14:50:00,44.85,44.89,44.81,44.82,1428500.0,44.85,44.89,44.81,44.82,1428500.0
2017-04-06 15:00:00,44.82,44.84,44.72,44.77,2647920.0,44.82,44.84,44.72,44.77,2647920.0
2017-04-06 15:10:00,44.77,44.82,44.74,44.78,1960500.0,44.77,44.82,44.74,44.78,1960500.0
2017-04-06 15:20:00,44.78,44.87,44.75,44.75,1307140.0,44.78,44.87,44.75,44.75,1307140.0
2017-04-06 15:30:00,44.75,44.89,44.72,44.88,1978540.0,44.75,44.89,44.72,44.88,1978540.0
2017-04-06 15:40:00,44.88,44.89,44.8,44.83,2070800.0,44.88,44.89,44.8,44.83,2070800.0
2017-04-06 15:50:00,44.83,44.92,44.78,44.91,5339520.0,44.83,44.92,44.78,44.91,5339520.0
2017-04-07 09:30:00,44.98,45.0,44.66,44.72,5587040.0,44.98,45.0,44.66,44.72,5587040.0
2017-04-07 09:40:00,44.72,44.74,44.55,44.64,3728320.0,44.72,44.74,44.55,44.64,3728320.0
2017-04-07 09:50:00,44.63,44.69,44.47,44.51,3997560.0,44.63,44.69,44.47,44.51,3997560.0
2017-04-07 10:00:00,44.51,44.71,44.5,44.67,3086900.0,44.51,44.71,44.5,44.67,3086900.0
2017-04-07 10:10:00,44.69,44.76,44.61,44.67,2542540.0,44.69,44.76,44.61,44.67,2542540.0
2017-04-07 10:20:00,44.67,44.72,44.63,44.7,1456800.0,44.67,44.72,44.63,44.7,1456800.0
2017-04-07 10:30:00,44.68,44.74,44.59,44.74,1800460.0,44.68,44.74,44.59,44.74,1800460.0
2017-04-07 10:40:00,44.73,44.83,44.69,44.79,2032400.0,44.73,44.83,44.69,44.79,2032400.0
2017-04-07 10:50:00,44.79,44.79,44.66,44.67,1132360.0,44.79,44.79,44.66,44.67,1132360.0
2017-04-07 11:00:00,44.68,44.72,44.62,44.65,804880.0,44.68,44.72,44.62,44.65,804880.0
2017-04-07 11:10:00,44.64,44.66,44.59,44.65,769340.0,44.64,44.66,44.59,44.65,769340.0
2017-04-07 11:20:00,44.65,44.66,44.61,44.63,1084720.0,44.65,44.66,44.61,44.63,1084720.0
2017-04-07 11:30:00,44.64,44.64,44.59,44.62,547760.0,44.64,44.64,44.59,44.62,547760.0
2017-04-07 11:40:00,44.61,44.67,44.6,44.63,796960.0,44.61,44.67,44.6,44.63,796960.0
2017-04-07 11:50:00,44.63,44.67,44.61,44.64,613080.0,44.63,44.67,44.61,44.64,613080.0
2017-04-07 12:00:00,44.65,44.67,44.63,44.66,717100.0,44.65,44.67,44.63,44.66,717100.0
2017-04-07 12:10:00,44.66,44.72,44.65,44.72,1714620.0,44.66,44.72,44.65,44.72,1714620.0
2017-04-07 12:20:00,44.72,44.83,44.71,44.8,2078200.0,44.72,44.83,44.71,44.8,2078200.0
2017-04-07 12:30:00,44.8,44.9,44.78,44.87,2184380.0,44.8,44.9,44.78,44.87,2184380.0
2017-04-07 12:40:00,44.87,44.93,44.81,44.85,1675120.0,44.87,44.93,44.81,44.85,1675120.0
2017-04-07 12:50:00,44.88,44.95,44.88,44.94,1144140.0,44.88,44.95,44.88,44.94,1144140.0
2017-04-07 13:00:00,44.94,44.95,44.88,44.91,976100.0,44.94,44.95,44.88,44.91,976100.0
2017-04-07 13:10:00,44.91,44.93,44.9,44.91,627720.0,44.91,44.93,44.9,44.91,627720.0
2017-04-07 13:20:00,44.9,44.98,44.9,44.98,929660.0,44.9,44.98,44.9,44.98,929660.0
2017-04-07 13:30:00,44.97,45.0,44.91,44.93,1352520.0,44.97,45.0,44.91,44.93,1352520.0
2017-04-07 13:40:00,44.93,44.95,44.9,44.9,767480.0,44.93,44.95,44.9,44.9,767480.0
2017-04-07 13:50:00,44.9,44.9,44.8,44.84,1274280.0,44.9,44.9,44.8,44.84,1274280.0
2017-04-07 14:00:00,44.84,44.9,44.84,44.88,964080.0,44.84,44.9,44.84,44.88,964080.0
2017-04-07 14:10:00,44.88,44.92,44.88,44.91,688960.0,44.88,44.92,44.88,44.91,688960.0
2017-04-07 14:20:00,44.91,44.92,44.86,44.88,551540.0,44.91,44.92,44.86,44.88,551540.0
2017-04-07 14:30:00,44.88,44.89,44.87,44.88,338320.0,44.88,44.89,44.87,44.88,338320.0
2017-04-07 14:40:00,44.88,44.88,44.82,44.85,807320.0,44.88,44.88,44.82,44.85,807320.0
2017-04-07 14:50:00,44.86,44.86,44.77,44.78,618400.0,44.86,44.86,44.77,44.78,618400.0
2017-04-07 15:00:00,44.79,44.83,44.77,44.79,737040.0,44.79,44.83,44.77,44.79,737040.0
2017-04-07 15:10:00,44.79,44.8,44.77,44.8,509180.0,44.79,44.8,44.77,44.8,509180.0
2017-04-07 15:20:00,44.8,44.81,44.74,44.75,821960.0,44.8,44.81,44.74,44.75,821960.0
2017-04-07 15:30:00,44.74,44.77,44.73,44.75,729180.0,44.74,44.77,44.73,44.75,729180.0
2017-04-07 15:40:00,44.75,44.78,44.73,44.75,935560.0,44.75,44.78,44.73,44.75,935560.0
2017-04-07 15:50:00,44.75,44.81,44.74,44.74,2472180.0,44.75,44.81,44.74,44.74,2472180.0
2017-04-10 09:30:00,44.98,45.4,44.95,45.37,6906680.0,44.98,45.4,44.95,45.37,6906680.0
2017-04-10 09:40:00,45.36,45.42,45.26,45.37,3204120.0,45.36,45.42,45.26,45.37,3204120.0
2017-04-10 09:50:00,45.38,45.39,45.32,45.33,1766440.0,45.38,45.39,45.32,45.33,1766440.0
2017-04-10 10:00:00,45.33,45.38,45.33,45.33,1569160.0,45.33,45.38,45.33,45.33,1569160.0
2017-04-10 10:10:00,45.33,45.34,45.26,45.31,1283640.0,45.33,45.34,45.26,45.31,1283640.0
2017-04-10 10:20:00,45.3,45.36,45.28,45.33,891060.0,45.3,45.36,45.28,45.33,891060.0
2017-04-10 10:30:00,45.34,45.43,45.33,45.39,1946000.0,45.34,45.43,45.33,45.39,1946000.0
2017-04-10 10:40:00,45.38,45.39,45.33,45.36,1025160.0,45.38,45.39,45.33,45.36,1025160.0
2017-04-10 10:50:00,45.36,45.4,45.3,45.31,859820.0,45.36,45.4,45.3,45.31,859820.0
2017-04-10 11:00:00,45.32,45.33,45.28,45.29,742280.0,45.32,45.33,45.28,45.29,742280.0
2017-04-10 11:10:00,45.31,45.35,45.3,45.33,576380.0,45.31,45.35,45.3,45.33,576380.0
2017-04-10 11:20:00,45.33,45.37,45.32,45.36,590200.0,45.33,45.37,45.32,45.36,590200.0
2017-04-10 11:30:00,45.36,45.36,45.27,45.27,916360.0,45.36,45.36,45.27,45.27,916360.0
2017-04-10 11:40:00,45.27,45.3,45.21,45.24,1754800.0,45.27,45.3,45.21,45.24,1754800.0
2017-04-10 11:50:00,45.25,45.27,45.22,45.25,759240.0,45.25,45.27,45.22,45.25,759240.0
2017-04-10 12:00:00,45.24,45.3,45.24,45.3,844460.0,45.24,45.3,45.24,45.3,844460.0
2017-04-10 12:10:00,45.3,45.3,45.14,45.19,1520020.0,45.3,45.3,45.14,45.19,1520020.0
2017-04-10 12:20:00,45.19,45.21,45.17,45.2,556620.0,45.19,45.21,45.17,45.2,556620.0
2017-04-10 12:30:00,45.2,45.23,45.17,45.22,687820.0,45.2,45.23,45.17,45.22,687820.0
2017-04-10 12:40:00,45.22,45.27,45.21,45.26,914120.0,45.22,45.27,45.21,45.26,914120.0
2017-04-10 12:50:00,45.26,45.32,45.25,45.28,819480.0,45.26,45.32,45.25,45.28,819480.0
2017-04-10 13:00:00,45.29,45.33,45.27,45.31,497740.0,45.29,45.33,45.27,45.31,497740.0
2017-04-10 13:10:00,45.31,45.33,45.29,45.3,443660.0,45.31,45.33,45.29,45.3,443660.0
2017-04-10 13:20:00,45.31,45.33,45.29,45.32,238440.0,45.31,45.33,45.29,45.32,238440.0
2017-04-10 13:30:00,45.32,45.33,45.29,45.31,422200.0,45.32,45.33,45.29,45.31,422200.0
2017-04-10 13:40:00,45.31,45.32,45.3,45.31,423480.0,45.31,45.32,45.3,45.31,423480.0
2017-04-10 13:50:00,45.3,45.31,45.27,45.3,581240.0,45.3,45.31,45.27,45.3,581240.0
2017-04-10 14:00:00,45.31,45.31,45.24,45.27,560620.0,45.31,45.31,45.24,45.27,560620.0
2017-04-10 14:10:00,45.26,45.32,45.26,45.3,410040.0,45.26,45.32,45.26,45.3,410040.0
2017-04-10 14:20:00,45.31,45.31,45.25,45.26,157900.0,45.31,45.31,45.25,45.26,157900.0
2017-04-10 14:30:00,45.25,45.29,45.24,45.25,508040.0,45.25,45.29,45.24,45.25,508040.0
2017-04-10 14:40:00,45.25,45.31,45.21,45.31,795980.0,45.25,45.31,45.21,45.31,795980.0
2017-04-10 14:50:00,45.3,45.34,45.28,45.32,878640.0,45.3,45.34,45.28,45.32,878640.0
2017-04-10 15:00:00,45.32,45.39,45.32,45.34,1070400.0,45.32,45.39,45.32,45.34,1070400.0
2017-04-10 15:10:00,45.33,45.38,45.33,45.36,979020.0,45.33,45.38,45.33,45.36,979020.0
2017-04-10 15:20:00,45.36,45.36,45.29,45.32,903700.0,45.36,45.36,45.29,45.32,903700.0
2017-04-10 15:30:00,45.32,45.36,45.29,45.36,818480.0,45.32,45.36,45.29,45.36,818480.0
2017-04-10 15:40:00,45.35,45.36,45.31,45.32,1000740.0,45.35,45.36,45.31,45.32,1000740.0
2017-04-10 15:50:00,45.31,45.36,45.3,45.35,2822280.0,45.31,45.36,45.3,45.35,2822280.0
2017-04-11 09:30:00,45.35,45.56,45.27,45.37,4824600.0,45.35,45.56,45.27,45.37,4824600.0
2017-04-11 09:40:00,45.37,45.37,45.07,45.09,2686440.0,45.37,45.37,45.07,45.09,2686440.0
2017-04-11 09:50:00,45.09,45.18,45.02,45.15,2660640.0,45.09,45.18,45.02,45.15,2660640.0
2017-04-11 10:00:00,45.15,45.25,45.11,45.23,1642620.0,45.15,45.25,45.11,45.23,1642620.0
2017-04-11 10:10:00,45.22,45.24,45.09,45.11,1116020.0,45.22,45.24,45.09,45.11,1116020.0
2017-04-11 10:20:00,45.12,45.13,45.02,45.12,1880520.0,45.12,45.13,45.02,45.12,1880520.0
2017-04-11 10:30:00,45.13,45.13,45.0,45.05,1616800.0,45.13,45.13,45.0,45.05,1616800.0
2017-04-11 10:40:00,45.04,45.08,44.92,44.97,2169800.0,45.04,45.08,44.92,44.97,2169800.0
2017-04-11 10:50:00,44.96,45.0,44.9,45.0,1449880.0,44.96,45.0,44.9,45.0,1449880.0
2017-04-11 11:00:00,44.99,45.04,44.93,44.99,1077800.0,44.99,45.04,44.93,44.99,1077800.0
2017-04-11 11:10:00,45.0,45.0,44.91,44.94,1144080.0,45.0,45.0,44.91,44.94,1144080.0
2017-04-11 11:20:00,44.93,44.96,44.88,44.92,1025480.0,44.93,44.96,44.88,44.92,1025480.0
2017-04-11 11:30:00,44.93,45.05,44.92,45.03,814240.0,44.93,45.05,44.92,45.03,814240.0
2017-04-11 11:40:00,45.03,45.03,44.97,45.0,702740.0,45.03,45.03,44.97,45.0,702740.0
2017-04-11 11:50:00,44.99,45.04,44.96,45.01,466280.0,44.99,45.04,44.96,45.01,466280.0
2017-04-11 12:00:00,45.0,45.06,44.99,45.05,632800.0,45.0,45.06,44.99,45.05,632800.0
2017-04-11 12:10:00,45.04,45.14,45.04,45.13,1305120.0,45.04,45.14,45.04,45.13,1305120.0
2017-04-11 12:20:00,45.13,45.17,45.1,45.16,860680.0,45.13,45.17,45.1,45.16,860680.0
2017-04-11 12:30:00,45.16,45.2,45.15,45.16,739700.0,45.16,45.2,45.15,45.16,739700.0
2017-04-11 12:40:00,45.17,45.17,45.08,45.08,657380.0,45.17,45.17,45.08,45.08,657380.0
2017-04-11 12:50:00,45.1,45.16,45.09,45.14,451120.0,45.1,45.16,45.09,45.14,451120.0
2017-04-11 13:00:00,45.14,45.19,45.11,45.16,487420.0,45.14,45.19,45.11,45.16,487420.0
2017-04-11 13:10:00,45.18,45.18,45.12,45.12,348020.0,45.18,45.18,45.12,45.12,348020.0
2017-04-11 13:20:00,45.13,45.18,45.09,45.15,523280.0,45.13,45.18,45.09,45.15,523280.0
2017-04-11 13:30:00,45.15,45.18,45.12,45.18,282460.0,45.15,45.18,45.12,45.18,282460.0
2017-04-11 13:40:00,45.17,45.17,45.09,45.09,506600.0,45.17,45.17,45.09,45.09,506600.0
2017-04-11 13:50:00,45.1,45.12,45.09,45.11,333320.0,45.1,45.12,45.09,45.11,333320.0
2017-04-11 14:00:00,45.12,45.17,45.11,45.14,391260.0,45.12,45.17,45.11,45.14,391260.0
2017-04-11 14:10:00,45.15,45.15,45.03,45.08,833540.0,45.15,45.15,45.03,45.08,833540.0
2017-04-11 14:20:00,45.09,45.11,45.08,45.09,496500.0,45.09,45.11,45.08,45.09,496500.0
2017-04-11 14:30:00,45.09,45.11,45.05,45.07,795560.0,45.09,45.11,45.05,45.07,795560.0
2017-04-11 14:40:00,45.07,45.09,45.0,45.05,871900.0,45.07,45.09,45.0,45.05,871900.0
2017-04-11 14:50:00,45.05,45.11,45.04,45.07,788160.0,45.05,45.11,45.04,45.07,788160.0
2017-04-11 15:00:00,45.07,45.08,45.01,45.04,621580.0,45.07,45.08,45.01,45.04,621580.0
2017-04-11 15:10:00,45.04,45.05,44.97,45.0,871460.0,45.04,45.05,44.97,45.0,871460.0
2017-04-11 15:20:00,45.0,45.04,44.99,45.04,1000300.0,45.0,45.04,44.99,45.04,1000300.0
2017-04-11 15:30:00,45.03,45.08,45.02,45.07,807420.0,45.03,45.08,45.02,45.07,807420.0
2017-04-11 15:40:00,45.06,45.08,45.0,45.04,897020.0,45.06,45.08,45.0,45.04,897020.0
2017-04-11 15:50:00,45.04,45.14,45.04,45.13,2700080.0,45.04,45.14,45.04,45.13,2700080.0
2017-04-12 09:30:00,45.15,45.18,45.03,45.08,2457020.0,45.15,45.18,45.03,45.08,2457020.0
2017-04-12 09:40:00,45.08,45.2,45.05,45.16,2281800.0,45.08,45.2,45.05,45.16,2281800.0
2017-04-12 09:50:00,45.16,45.2,45.1,45.15,1774540.0,45.16,45.2,45.1,45.15,1774540.0
2017-04-12 10:00:00,45.14,45.2,45.12,45.15,915500.0,45.14,45.2,45.12,45.15,915500.0
2017-04-12 10:10:00,45.15,45.18,45.08,45.17,933340.0,45.15,45.18,45.08,45.17,933340.0
2017-04-12 10:20:00,45.17,45.18,45.11,45.12,634860.0,45.17,45.18,45.11,45.12,634860.0
2017-04-12 10:30:00,45.13,45.16,45.09,45.13,713340.0,45.13,45.16,45.09,45.13,713340.0
2017-04-12 10:40:00,45.14,45.15,45.07,45.14,990920.0,45.14,45.15,45.07,45.14,990920.0
2017-04-12 10:50:00,45.14,45.19,45.1,45.15,889000.0,45.14,45.19,45.1,45.15,889000.0
2017-04-12 11:00:00,45.15,45.16,45.09,45.13,1108980.0,45.15,45.16,45.09,45.13,1108980.0
2017-04-12 11:10:00,45.13,45.15,45.11,45.14,555340.0,45.13,45.15,45.11,45.14,555340.0
2017-04-12 11:20:00,45.13,45.15,45.09,45.12,510360.0,45.13,45.15,45.09,45.12,510360.0
2017-04-12 11:30:00,45.11,45.11,44.96,45.0,1507920.0,45.11,45.11,44.96,45.0,1507920.0
2017-04-12 11:40:00,44.99,45.04,44.99,45.02,805920.0,44.99,45.04,44.99,45.02,805920.0
2017-04-12 11:50:00,45.0,45.02,44.94,45.0,1088020.0,45.0,45.02,44.94,45.0,1088020.0
2017-04-12 12:00:00,45.0,45.01,44.97,44.98,426860.0,45.0,45.01,44.97,44.98,426860.0
2017-04-12 12:10:00,44.99,45.01,44.98,44.98,464920.0,44.99,45.01,44.98,44.98,464920.0
2017-04-12 12:20:00,44.98,45.0,44.97,44.98,248880.0,44.98,45.0,44.97,44.98,248880.0
2017-04-12 12:30:00,44.99,45.01,44.94,44.98,462280.0,44.99,45.01,44.94,44.98,462280.0
2017-04-12 12:40:00,44.98,45.0,44.96,44.99,403440.0,44.98,45.0,44.96,44.99,403440.0
2017-04-12 12:50:00,44.99,45.0,44.94,44.96,504660.0,44.99,45.0,44.94,44.96,504660.0
2017-04-12 13:00:00,44.97,45.0,44.96,45.0,570320.0,44.97,45.0,44.96,45.0,570320.0
2017-04-12 13:10:00,45.0,45.02,44.98,44.99,555700.0,45.0,45.02,44.98,44.99,555700.0
2017-04-12 13:20:00,44.98,44.98,44.95,44.96,375060.0,44.98,44.98,44.95,44.96,375060.0
2017-04-12 13:30:00,44.96,45.01,44.94,44.99,446420.0,44.96,45.01,44.94,44.99,446420.0
2017-04-12 13:40:00,45.0,45.02,44.99,45.02,685120.0,45.0,45.02,44.99,45.02,685120.0
2017-04-12 13:50:00,45.01,45.04,44.99,45.02,638840.0,45.01,45.04,44.99,45.02,638840.0
2017-04-12 14:00:00,45.02,45.03,44.99,45.0,538040.0,45.02,45.03,44.99,45.0,538040.0
2017-04-12 14:10:00,44.99,45.0,44.96,44.98,505840.0,44.99,45.0,44.96,44.98,505840.0
2017-04-12 14:20:00,44.98,45.01,44.97,45.01,311940.0,44.98,45.01,44.97,45.01,311940.0
2017-04-12 14:30:00,45.0,45.01,44.92,44.93,486960.0,45.0,45.01,44.92,44.93,486960.0
2017-04-12 14:40:00,44.92,44.95,44.88,44.88,910180.0,44.92,44.95,44.88,44.88,910180.0
2017-04-12 14:50:00,44.87,44.93,44.86,44.92,961780.0,44.87,44.93,44.86,44.92,961780.0
2017-04-12 15:00:00,44.92,44.92,44.82,44.85,1063700.0,44.92,44.92,44.82,44.85,1063700.0
2017-04-12 15:10:00,44.85,44.89,44.76,44.77,1537080.0,44.85,44.89,44.76,44.77,1537080.0
2017-04-12 15:20:00,44.78,44.86,44.78,44.82,1173460.0,44.78,44.86,44.78,44.82,1173460.0
2017-04-12 15:30:00,44.84,44.87,44.83,44.85,748000.0,44.84,44.87,44.83,44.85,748000.0
2017-04-12 15:40:00,44.85,44.86,44.8,44.84,1007960.0,44.85,44.86,44.8,44.84,1007960.0
2017-04-12 15:50:00,44.83,44.86,44.78,44.82,3292020.0,44.83,44.86,44.78,44.82,3292020.0
2017-04-13 09:30:00,44.57,44.65,44.43,44.55,4862040.0,44.57,44.65,44.43,44.55,4862040.0
2017-04-13 09:40:00,44.57,44.58,44.48,44.54,1649940.0,44.57,44.58,44.48,44.54,1649940.0
2017-04-13 09:50:00,44.54,44.65,44.5,44.62,2659180.0,44.54,44.65,44.5,44.62,2659180.0
2017-04-13 10:00:00,44.63,44.75,44.62,44.63,1861560.0,44.63,44.75,44.62,44.63,1861560.0
2017-04-13 10:10:00,44.63,44.7,44.62,44.69,1162400.0,44.63,44.7,44.62,44.69,1162400.0
2017-04-13 10:20:00,44.7,44.73,44.65,44.65,830700.0,44.7,44.73,44.65,44.65,830700.0
2017-04-13 10:30:00,44.66,44.66,44.59,44.65,1086620.0,44.66,44.66,44.59,44.65,1086620.0
2017-04-13 10:40:00,44.64,44.64,44.58,44.59,515780.0,44.64,44.64,44.58,44.59,515780.0
2017-04-13 10:50:00,44.58,44.67,44.58,44.63,1226400.0,44.58,44.67,44.58,44.63,1226400.0
2017-04-13 11:00:00,44.63,44.68,44.61,44.65,780640.0,44.63,44.68,44.61,44.65,780640.0
2017-04-13 11:10:00,44.65,44.67,44.61,44.64,475380.0,44.65,44.67,44.61,44.64,475380.0
2017-04-13 11:20:00,44.63,44.66,44.62,44.64,473740.0,44.63,44.66,44.62,44.64,473740.0
2017-04-13 11:30:00,44.63,44.66,44.63,44.65,436220.0,44.63,44.66,44.63,44.65,436220.0
2017-04-13 11:40:00,44.64,44.65,44.57,44.59,584900.0,44.64,44.65,44.57,44.59,584900.0
2017-04-13 11:50:00,44.59,44.59,44.54,44.57,1022000.0,44.59,44.59,44.54,44.57,1022000.0
2017-04-13 12:00:00,44.57,44.57,44.49,44.52,1118600.0,44.57,44.57,44.49,44.52,1118600.0
2017-04-13 12:10:00,44.52,44.56,44.51,44.55,659600.0,44.52,44.56,44.51,44.55,659600.0
2017-04-13 12:20:00,44.55,44.55,44.51,44.52,878900.0,44.55,44.55,44.51,44.52,878900.0
2017-04-13 12:30:00,44.52,44.53,44.47,44.49,773840.0,44.52,44.53,44.47,44.49,773840.0
2017-04-13 12:40:00,44.49,44.49,44.45,44.46,946940.0,44.49,44.49,44.45,44.46,946940.0
2017-04-13 12:50:00,44.46,44.49,44.45,44.48,659300.0,44.46,44.49,44.45,44.48,659300.0
2017-04-13 13:00:00,44.47,44.48,44.3,44.34,1978780.0,44.47,44.48,44.3,44.34,1978780.0
2017-04-13 13:10:00,44.35,44.4,44.33,44.36,1219060.0,44.35,44.4,44.33,44.36,1219060.0
2017-04-13 13:20:00,44.36,44.39,44.35,44.39,714280.0,44.36,44.39,44.35,44.39,714280.0
2017-04-13 13:30:00,44.38,44.39,44.34,44.34,655740.0,44.38,44.39,44.34,44.34,655740.0
2017-04-13 13:40:00,44.34,44.37,44.27,44.28,1237960.0,44.34,44.37,44.27,44.28,1237960.0
2017-04-13 13:50:00,44.28,44.33,44.28,44.32,507980.0,44.28,44.33,44.28,44.32,507980.0
2017-04-13 14:00:00,44.31,44.35,44.3,44.33,610500.0,44.31,44.35,44.3,44.33,610500.0
2017-04-13 14:10:00,44.34,44.36,44.32,44.34,463080.0,44.34,44.36,44.32,44.34,463080.0
2017-04-13 14:20:00,44.34,44.38,44.33,44.37,897020.0,44.34,44.38,44.33,44.37,897020.0
2017-04-13 14:30:00,44.36,44.38,44.35,44.35,533940.0,44.36,44.38,44.35,44.35,533940.0
2017-04-13 14:40:00,44.35,44.39,44.35,44.36,740040.0,44.35,44.39,44.35,44.36,740040.0
2017-04-13 14:50:00,44.36,44.39,44.34,44.38,729420.0,44.36,44.39,44.34,44.38,729420.0
2017-04-13 15:00:00,44.37,44.41,44.37,44.39,804240.0,44.37,44.41,44.37,44.39,804240.0
2017-04-13 15:10:00,44.38,44.38,44.31,44.34,1665860.0,44.38,44.38,44.31,44.34,1665860.0
2017-04-13 15:20:00,44.34,44.36,44.3,44.3,1560080.0,44.34,44.36,44.3,44.3,1560080.0
2017-04-13 15:30:00,44.3,44.33,44.28,44.29,1468280.0,44.3,44.33,44.28,44.29,1468280.0
2017-04-13 15:40:00,44.29,44.29,44.24,44.25,2594440.0,44.29,44.29,44.24,44.25,2594440.0
2017-04-13 15:50:00,44.25,44.28,44.22,44.23,2900200.0,44.25,44.28,44.22,44.23,2900200.0
2017-04-17 09:30:00,44.38,44.73,44.38,44.64,5388480.0,44.38,44.73,44.38,44.64,5388480.0
2017-04-17 09:40:00,44.63,44.64,44.54,44.54,2146780.0,44.63,44.64,44.54,44.54,2146780.0
2017-04-17 09:50:00,44.55,44.65,44.52,44.64,1912080.0,44.55,44.65,44.52,44.64,1912080.0
2017-04-17 10:00:00,44.64,44.68,44.61,44.66,1306760.0,44.64,44.68,44.61,44.66,1306760.0
2017-04-17 10:10:00,44.67,44.74,44.63,44.73,1708000.0,44.67,44.74,44.63,44.73,1708000.0
2017-04-17 10:20:00,44.72,44.74,44.68,44.68,1135620.0,44.72,44.74,44.68,44.68,1135620.0
2017-04-17 10:30:00,44.69,44.72,44.63,44.68,643580.0,44.69,44.72,44.63,44.68,643580.0
2017-04-17 10:40:00,44.69,44.69,44.63,44.65,495260.0,44.69,44.69,44.63,44.65,495260.0
2017-04-17 10:50:00,44.65,44.72,44.65,44.7,511180.0,44.65,44.72,44.65,44.7,511180.0
2017-04-17 11:00:00,44.7,44.71,44.68,44.69,439940.0,44.7,44.71,44.68,44.69,439940.0
2017-04-17 11:10:00,44.69,44.77,44.68,44.75,747520.0,44.69,44.77,44.68,44.75,747520.0
2017-04-17 11:20:00,44.76,44.81,44.73,44.78,998580.0,44.76,44.81,44.73,44.78,998580.0
2017-04-17 11:30:00,44.8,44.85,44.78,44.79,912000.0,44.8,44.85,44.78,44.79,912000.0
2017-04-17 11:40:00,44.8,44.82,44.77,44.78,445100.0,44.8,44.82,44.77,44.78,445100.0
2017-04-17 11:50:00,44.78,44.8,44.74,44.76,532180.0,44.78,44.8,44.74,44.76,532180.0
2017-04-17 12:00:00,44.76,44.78,44.75,44.77,224860.0,44.76,44.78,44.75,44.77,224860.0
2017-04-17 12:10:00,44.78,44.81,44.77,44.81,351460.0,44.78,44.81,44.77,44.81,351460.0
2017-04-17 12:20:00,44.8,44.84,44.8,44.83,479460.0,44.8,44.84,44.8,44.83,479460.0
2017-04-17 12:30:00,44.82,44.84,44.8,44.83,318640.0,44.82,44.84,44.8,44.83,318640.0
2017-04-17 12:40:00,44.83,44.86,44.82,44.83,528940.0,44.83,44.86,44.82,44.83,528940.0
2017-04-17 12:50:00,44.83,44.86,44.82,44.86,311700.0,44.83,44.86,44.82,44.86,311700.0
2017-04-17 13:00:00,44.86,44.89,44.85,44.88,692700.0,44.86,44.89,44.85,44.88,692700.0
2017-04-17 13:10:00,44.89,44.91,44.87,44.89,442260.0,44.89,44.91,44.87,44.89,442260.0
2017-04-17 13:20:00,44.89,44.94,44.89,44.92,518460.0,44.89,44.94,44.89,44.92,518460.0
2017-04-17 13:30:00,44.92,44.95,44.89,44.93,675380.0,44.92,44.95,44.89,44.93,675380.0
2017-04-17 13:40:00,44.93,44.93,44.86,44.92,548740.0,44.93,44.93,44.86,44.92,548740.0
2017-04-17 13:50:00,44.92,44.94,44.9,44.94,347840.0,44.92,44.94,44.9,44.94,347840.0
2017-04-17 14:00:00,44.94,44.97,44.91,44.92,763420.0,44.94,44.97,44.91,44.92,763420.0
2017-04-17 14:10:00,44.93,44.95,44.9,44.91,573720.0,44.93,44.95,44.9,44.91,573720.0
2017-04-17 14:20:00,44.91,44.94,44.9,44.91,445660.0,44.91,44.94,44.9,44.91,445660.0
2017-04-17 14:30:00,44.91,44.95,44.9,44.95,669460.0,44.91,44.95,44.9,44.95,669460.0
2017-04-17 14:40:00,44.94,45.0,44.94,44.97,1224720.0,44.94,45.0,44.94,44.97,1224720.0
2017-04-17 14:50:00,44.96,45.0,44.94,44.96,993980.0,44.96,45.0,44.94,44.96,993980.0
2017-04-17 15:00:00,44.96,44.98,44.94,44.97,735880.0,44.96,44.98,44.94,44.97,735880.0
2017-04-17 15:10:00,44.98,45.05,44.97,45.04,1236100.0,44.98,45.05,44.97,45.04,1236100.0
2017-04-17 15:20:00,45.04,45.09,45.01,45.06,1270200.0,45.04,45.09,45.01,45.06,1270200.0
2017-04-17 15:30:00,45.06,45.07,45.03,45.05,1447540.0,45.06,45.07,45.03,45.05,1447540.0
2017-04-17 15:40:00,45.05,45.09,45.04,45.08,1325720.0,45.05,45.09,45.04,45.08,1325720.0
2017-04-17 15:50:00,45.09,45.12,45.06,45.1,2990600.0,45.09,45.12,45.06,45.1,2990600.0
2017-04-18 09:30:00,45.05,45.41,45.04,45.34,7829120.0,45.05,45.41,45.04,45.34,7829120.0
2017-04-18 09:40:00,45.34,45.48,45.3,45.44,4063960.0,45.34,45.48,45.3,45.44,4063960.0
2017-04-18 09:50:00,45.45,45.45,45.22,45.42,2648540.0,45.45,45.45,45.22,45.42,2648540.0
2017-04-18 10:00:00,45.41,45.43,45.24,45.28,1841040.0,45.41,45.43,45.24,45.28,1841040.0
2017-04-18 10:10:00,45.28,45.33,45.1,45.13,1482160.0,45.28,45.33,45.1,45.13,1482160.0
2017-04-18 10:20:00,45.13,45.2,45.08,45.18,1425240.0,45.13,45.2,45.08,45.18,1425240.0
2017-04-18 10:30:00,45.17,45.26,45.14,45.25,935660.0,45.17,45.26,45.14,45.25,935660.0
2017-04-18 10:40:00,45.26,45.28,45.23,45.24,521580.0,45.26,45.28,45.23,45.24,521580.0
2017-04-18 10:50:00,45.24,45.24,45.19,45.22,526540.0,45.24,45.24,45.19,45.22,526540.0
2017-04-18 11:00:00,45.22,45.25,45.15,45.25,557240.0,45.22,45.25,45.15,45.25,557240.0
2017-04-18 11:10:00,45.24,45.36,45.24,45.31,1560220.0,45.24,45.36,45.24,45.31,1560220.0
2017-04-18 11:20:00,45.31,45.35,45.28,45.31,640520.0,45.31,45.35,45.28,45.31,640520.0
2017-04-18 11:30:00,45.31,45.31,45.16,45.17,1026740.0,45.31,45.31,45.16,45.17,1026740.0
2017-04-18 11:40:00,45.17,45.21,45.16,45.2,545140.0,45.17,45.21,45.16,45.2,545140.0
2017-04-18 11:50:00,45.2,45.21,45.11,45.12,527900.0,45.2,45.21,45.11,45.12,527900.0
2017-04-18 12:00:00,45.11,45.14,45.05,45.12,1064220.0,45.11,45.14,45.05,45.12,1064220.0
2017-04-18 12:10:00,45.13,45.14,45.09,45.1,513500.0,45.13,45.14,45.09,45.1,513500.0
2017-04-18 12:20:00,45.11,45.19,45.11,45.19,612380.0,45.11,45.19,45.11,45.19,612380.0
2017-04-18 12:30:00,45.18,45.19,45.1,45.13,691820.0,45.18,45.19,45.1,45.13,691820.0
2017-04-18 12:40:00,45.12,45.15,45.09,45.12,506520.0,45.12,45.15,45.09,45.12,506520.0
2017-04-18 12:50:00,45.13,45.16,45.11,45.13,298580.0,45.13,45.16,45.11,45.13,298580.0
2017-04-18 13:00:00,45.12,45.13,45.08,45.1,474600.0,45.12,45.13,45.08,45.1,474600.0
2017-04-18 13:10:00,45.11,45.14,45.1,45.12,536120.0,45.11,45.14,45.1,45.12,536120.0
2017-04-18 13:20:00,45.11,45.15,45.11,45.14,513740.0,45.11,45.15,45.11,45.14,513740.0
2017-04-18 13:30:00,45.15,45.17,45.13,45.15,303460.0,45.15,45.17,45.13,45.15,303460.0
2017-04-18 13:40:00,45.16,45.17,45.14,45.15,280860.0,45.16,45.17,45.14,45.15,280860.0
2017-04-18 13:50:00,45.16,45.17,45.14,45.17,198560.0,45.16,45.17,45.14,45.17,198560.0
2017-04-18 14:00:00,45.17,45.25,45.17,45.24,768460.0,45.17,45.25,45.17,45.24,768460.0
2017-04-18 14:10:00,45.24,45.28,45.23,45.27,448940.0,45.24,45.28,45.23,45.27,448940.0
2017-04-18 14:20:00,45.26,45.27,45.21,45.24,429260.0,45.26,45.27,45.21,45.24,429260.0
2017-04-18 14:30:00,45.24,45.29,45.23,45.24,395780.0,45.24,45.29,45.23,45.24,395780.0
2017-04-18 14:40:00,45.24,45.24,45.16,45.18,652100.0,45.24,45.24,45.16,45.18,652100.0
2017-04-18 14:50:00,45.17,45.21,45.17,45.2,468080.0,45.17,45.21,45.17,45.2,468080.0
2017-04-18 15:00:00,45.21,45.22,45.17,45.19,327120.0,45.21,45.22,45.17,45.19,327120.0
2017-04-18 15:10:00,45.19,45.24,45.14,45.24,663080.0,45.19,45.24,45.14,45.24,663080.0
2017-04-18 15:20:00,45.24,45.26,45.19,45.21,709320.0,45.24,45.26,45.19,45.21,709320.0
2017-04-18 15:30:00,45.2,45.24,45.19,45.2,678080.0,45.2,45.24,45.19,45.2,678080.0
2017-04-18 15:40:00,45.21,45.24,45.2,45.23,1234680.0,45.21,45.24,45.2,45.23,1234680.0
2017-04-18 15:50:00,45.23,45.24,45.17,45.19,1559180.0,45.23,45.24,45.17,45.19,1559180.0
2017-04-19 09:30:00,45.38,45.52,45.3,45.39,4165780.0,45.38,45.52,45.3,45.39,4165780.0
2017-04-19 09:40:00,45.4,45.41,45.22,45.31,2001300.0,45.4,45.41,45.22,45.31,2001300.0
2017-04-19 09:50:00,45.3,45.39,45.25,45.36,1458300.0,45.3,45.39,45.25,45.36,1458300.0
2017-04-19 10:00:00,45.37,45.38,45.27,45.29,998700.0,45.37,45.38,45.27,45.29,998700.0
2017-04-19 10:10:00,45.28,45.29,45.21,45.21,836800.0,45.28,45.29,45.21,45.21,836800.0
2017-04-19 10:20:00,45.21,45.24,45.2,45.23,935880.0,45.21,45.24,45.2,45.23,935880.0
2017-04-19 10:30:00,45.24,45.3,45.24,45.25,761360.0,45.24,45.3,45.24,45.25,761360.0
2017-04-19 10:40:00,45.25,45.28,45.23,45.23,532760.0,45.25,45.28,45.23,45.23,532760.0
2017-04-19 10:50:00,45.23,45.31,45.23,45.3,358680.0,45.23,45.31,45.23,45.3,358680.0
2017-04-19 11:00:00,45.29,45.35,45.29,45.35,733720.0,45.29,45.35,45.29,45.35,733720.0
2017-04-19 11:10:00,45.35,45.38,45.33,45.34,1134780.0,45.35,45.38,45.33,45.34,1134780.0
2017-04-19 11:20:00,45.35,45.43,45.34,45.42,809120.0,45.35,45.43,45.34,45.42,809120.0
2017-04-19 11:30:00,45.42,45.43,45.36,45.37,797420.0,45.42,45.43,45.36,45.37,797420.0
2017-04-19 11:40:00,45.36,45.39,45.33,45.33,803100.0,45.36,45.39,45.33,45.33,803100.0
2017-04-19 11:50:00,45.33,45.34,45.28,45.28,506960.0,45.33,45.34,45.28,45.28,506960.0
2017-04-19 12:00:00,45.28,45.3,45.22,45.28,1155540.0,45.28,45.3,45.22,45.28,1155540.0
2017-04-19 12:10:00,45.28,45.29,45.24,45.27,466780.0,45.28,45.29,45.24,45.27,466780.0
2017-04-19 12:20:00,45.27,45.28,45.24,45.24,681640.0,45.27,45.28,45.24,45.24,681640.0
2017-04-19 12:30:00,45.24,45.28,45.24,45.26,591760.0,45.24,45.28,45.24,45.26,591760.0
2017-04-19 12:40:00,45.26,45.26,45.22,45.24,548620.0,45.26,45.26,45.22,45.24,548620.0
2017-04-19 12:50:00,45.23,45.26,45.22,45.24,439080.0,45.23,45.26,45.22,45.24,439080.0
2017-04-19 13:00:00,45.24,45.24,45.16,45.17,938320.0,45.24,45.24,45.16,45.17,938320.0
2017-04-19 13:10:00,45.17,45.2,45.13,45.19,830300.0,45.17,45.2,45.13,45.19,830300.0
2017-04-19 13:20:00,45.19,45.23,45.17,45.17,453140.0,45.19,45.23,45.17,45.17,453140.0
2017-04-19 13:30:00,45.17,45.19,45.14,45.19,609200.0,45.17,45.19,45.14,45.19,609200.0
2017-04-19 13:40:00,45.19,45.19,45.12,45.14,948720.0,45.19,45.19,45.12,45.14,948720.0
2017-04-19 13:50:00,45.14,45.16,45.08,45.08,1074500.0,45.14,45.16,45.08,45.08,1074500.0
2017-04-19 14:00:00,45.08,45.15,45.08,45.11,697120.0,45.08,45.15,45.08,45.11,697120.0
2017-04-19 14:10:00,45.11,45.12,45.0,45.03,1492200.0,45.11,45.12,45.0,45.03,1492200.0
2017-04-19 14:20:00,45.03,45.1,45.03,45.08,821000.0,45.03,45.1,45.03,45.08,821000.0
2017-04-19 14:30:00,45.08,45.09,45.06,45.06,598680.0,45.08,45.09,45.06,45.06,598680.0
2017-04-19 14:40:00,45.06,45.07,45.0,45.0,782500.0,45.06,45.07,45.0,45.0,782500.0
2017-04-19 14:50:00,45.0,45.01,44.96,44.96,1049160.0,45.0,45.01,44.96,44.96,1049160.0
2017-04-19 15:00:00,44.96,45.01,44.94,45.01,1149700.0,44.96,45.01,44.94,45.01,1149700.0
2017-04-19 15:10:00,45.01,45.02,44.95,44.98,771260.0,45.01,45.02,44.95,44.98,771260.0
2017-04-19 15:20:00,44.97,44.98,44.88,44.9,1139660.0,44.97,44.98,44.88,44.9,1139660.0
2017-04-19 15:30:00,44.89,44.94,44.89,44.94,1431640.0,44.89,44.94,44.89,44.94,1431640.0
2017-04-19 15:40:00,44.93,44.96,44.87,44.87,1288200.0,44.93,44.96,44.87,44.87,1288200.0
2017-04-19 15:50:00,44.87,44.98,44.87,44.95,3023160.0,44.87,44.98,44.87,44.95,3023160.0
2017-04-20 09:30:00,44.99,45.17,44.91,45.11,4314040.0,44.99,45.17,44.91,45.11,4314040.0
2017-04-20 09:40:00,45.11,45.12,44.96,44.98,1765600.0,45.11,45.12,44.96,44.98,1765600.0
2017-04-20 09:50:00,44.98,45.03,44.81,44.88,2284920.0,44.98,45.03,44.81,44.88,2284920.0
2017-04-20 10:00:00,44.89,45.08,44.87,45.05,1649140.0,44.89,45.08,44.87,45.05,1649140.0
2017-04-20 10:10:00,45.06,45.13,45.02,45.04,1508920.0,45.06,45.13,45.02,45.04,1508920.0
2017-04-20 10:20:00,45.04,45.08,45.01,45.01,816040.0,45.04,45.08,45.01,45.01,816040.0
2017-04-20 10:30:00,45.02,45.03,44.91,44.93,1334960.0,45.02,45.03,44.91,44.93,1334960.0
2017-04-20 10:40:00,44.93,45.07,44.93,45.06,980680.0,44.93,45.07,44.93,45.06,980680.0
2017-04-20 10:50:00,45.06,45.09,45.02,45.08,1229380.0,45.06,45.09,45.02,45.08,1229380.0
2017-04-20 11:00:00,45.09,45.12,45.06,45.11,1142560.0,45.09,45.12,45.06,45.11,1142560.0
2017-04-20 11:10:00,45.12,45.13,45.06,45.1,783920.0,45.12,45.13,45.06,45.1,783920.0
2017-04-20 11:20:00,45.1,45.1,45.06,45.1,829960.0,45.1,45.1,45.06,45.1,829960.0
2017-04-20 11:30:00,45.09,45.1,45.03,45.03,513660.0,45.09,45.1,45.03,45.03,513660.0
2017-04-20 11:40:00,45.04,45.07,44.97,45.04,855780.0,45.04,45.07,44.97,45.04,855780.0
2017-04-20 11:50:00,45.04,45.06,45.0,45.01,578260.0,45.04,45.06,45.0,45.01,578260.0
2017-04-20 12:00:00,45.02,45.15,45.02,45.14,1218540.0,45.02,45.15,45.02,45.14,1218540.0
2017-04-20 12:10:00,45.14,45.17,45.11,45.13,1095640.0,45.14,45.17,45.11,45.13,1095640.0
2017-04-20 12:20:00,45.14,45.17,45.13,45.17,722600.0,45.14,45.17,45.13,45.17,722600.0
2017-04-20 12:30:00,45.17,45.21,45.16,45.21,1067360.0,45.17,45.21,45.16,45.21,1067360.0
2017-04-20 12:40:00,45.21,45.26,45.21,45.24,1433980.0,45.21,45.26,45.21,45.24,1433980.0
2017-04-20 12:50:00,45.24,45.27,45.19,45.19,995220.0,45.24,45.27,45.19,45.19,995220.0
2017-04-20 13:00:00,45.19,45.25,45.19,45.21,404720.0,45.19,45.25,45.19,45.21,404720.0
2017-04-20 13:10:00,45.21,45.23,45.18,45.18,407640.0,45.21,45.23,45.18,45.18,407640.0
2017-04-20 13:20:00,45.18,45.21,45.18,45.18,619560.0,45.18,45.21,45.18,45.18,619560.0
2017-04-20 13:30:00,45.19,45.22,45.18,45.21,331400.0,45.19,45.22,45.18,45.21,331400.0
2017-04-20 13:40:00,45.21,45.24,45.2,45.23,501760.0,45.21,45.24,45.2,45.23,501760.0
2017-04-20 13:50:00,45.23,45.24,45.21,45.21,464760.0,45.23,45.24,45.21,45.21,464760.0
2017-04-20 14:00:00,45.22,45.23,45.2,45.21,433440.0,45.22,45.23,45.2,45.21,433440.0
2017-04-20 14:10:00,45.21,45.23,45.2,45.21,336180.0,45.21,45.23,45.2,45.21,336180.0
2017-04-20 14:20:00,45.21,45.22,45.17,45.19,666840.0,45.21,45.22,45.17,45.19,666840.0
2017-04-20 14:30:00,45.17,45.2,45.16,45.19,439400.0,45.17,45.2,45.16,45.19,439400.0
2017-04-20 14:40:00,45.19,45.2,45.18,45.2,252360.0,45.19,45.2,45.18,45.2,252360.0
2017-04-20 14:50:00,45.19,45.22,45.17,45.2,420520.0,45.19,45.22,45.17,45.2,420520.0
2017-04-20 15:00:00,45.19,45.19,45.15,45.15,532020.0,45.19,45.19,45.15,45.15,532020.0
2017-04-20 15:10:00,45.15,45.19,45.13,45.16,546640.0,45.15,45.19,45.13,45.16,546640.0
2017-04-20 15:20:00,45.16,45.17,45.11,45.13,554520.0,45.16,45.17,45.11,45.13,554520.0
2017-04-20 15:30:00,45.14,45.15,45.08,45.08,1050680.0,45.14,45.15,45.08,45.08,1050680.0
2017-04-20 15:40:00,45.09,45.14,45.08,45.12,1004680.0,45.09,45.14,45.08,45.12,1004680.0
2017-04-20 15:50:00,45.13,45.18,45.08,45.1,2501900.0,45.13,45.18,45.08,45.1,2501900.0
2017-04-21 09:30:00,45.13,45.18,44.97,44.99,5114120.0,45.13,45.18,44.97,44.99,5114120.0
2017-04-21 09:40:00,45.0,45.03,44.98,45.0,1699560.0,45.0,45.03,44.98,45.0,1699560.0
2017-04-21 09:50:00,45.0,45.02,44.93,44.98,1298720.0,45.0,45.02,44.93,44.98,1298720.0
2017-04-21 10:00:00,44.97,45.0,44.91,44.91,1449980.0,44.97,45.0,44.91,44.91,1449980.0
2017-04-21 10:10:00,44.91,44.97,44.91,44.95,1079360.0,44.91,44.97,44.91,44.95,1079360.0
2017-04-21 10:20:00,44.96,44.99,44.95,44.98,828260.0,44.96,44.99,44.95,44.98,828260.0
2017-04-21 10:30:00,44.99,44.99,44.9,44.9,1128080.0,44.99,44.99,44.9,44.9,1128080.0
2017-04-21 10:40:00,44.9,44.94,44.9,44.93,847080.0,44.9,44.94,44.9,44.93,847080.0
2017-04-21 10:50:00,44.94,44.96,44.92,44.94,400940.0,44.94,44.96,44.92,44.94,400940.0
2017-04-21 11:00:00,44.94,44.95,44.92,44.93,353320.0,44.94,44.95,44.92,44.93,353320.0
2017-04-21 11:10:00,44.93,44.95,44.92,44.94,415700.0,44.93,44.95,44.92,44.94,415700.0
2017-04-21 11:20:00,44.95,44.99,44.93,44.96,770460.0,44.95,44.99,44.93,44.96,770460.0
2017-04-21 11:30:00,44.96,44.97,44.93,44.94,422000.0,44.96,44.97,44.93,44.94,422000.0
2017-04-21 11:40:00,44.93,44.96,44.93,44.93,559360.0,44.93,44.96,44.93,44.93,559360.0
2017-04-21 11:50:00,44.93,44.96,44.92,44.95,500580.0,44.93,44.96,44.92,44.95,500580.0
2017-04-21 12:00:00,44.95,44.98,44.94,44.96,358400.0,44.95,44.98,44.94,44.96,358400.0
2017-04-21 12:10:00,44.96,44.99,44.95,44.98,580760.0,44.96,44.99,44.95,44.98,580760.0
2017-04-21 12:20:00,44.98,45.01,44.98,45.0,358760.0,44.98,45.01,44.98,45.0,358760.0
2017-04-21 12:30:00,44.99,45.03,44.99,45.01,485860.0,44.99,45.03,44.99,45.01,485860.0
2017-04-21 12:40:00,45.02,45.02,44.98,44.99,650720.0,45.02,45.02,44.98,44.99,650720.0
2017-04-21 12:50:00,44.99,44.99,44.94,44.95,757640.0,44.99,44.99,44.94,44.95,757640.0
2017-04-21 13:00:00,44.95,44.96,44.92,44.93,395660.0,44.95,44.96,44.92,44.93,395660.0
2017-04-21 13:10:00,44.94,44.94,44.85,44.85,850220.0,44.94,44.94,44.85,44.85,850220.0
2017-04-21 13:20:00,44.86,44.9,44.85,44.89,436920.0,44.86,44.9,44.85,44.89,436920.0
2017-04-21 13:30:00,44.89,44.9,44.84,44.84,634340.0,44.89,44.9,44.84,44.84,634340.0
2017-04-21 13:40:00,44.85,44.9,44.84,44.9,621580.0,44.85,44.9,44.84,44.9,621580.0
2017-04-21 13:50:00,44.9,44.95,44.88,44.92,608460.0,44.9,44.95,44.88,44.92,608460.0
2017-04-21 14:00:00,44.91,44.94,44.91,44.92,381100.0,44.91,44.94,44.91,44.92,381100.0
2017-04-21 14:10:00,44.92,44.93,44.91,44.91,399120.0,44.92,44.93,44.91,44.91,399120.0
2017-04-21 14:20:00,44.91,44.93,44.91,44.93,657000.0,44.91,44.93,44.91,44.93,657000.0
2017-04-21 14:30:00,44.93,44.93,44.91,44.91,287060.0,44.93,44.93,44.91,44.91,287060.0
2017-04-21 14:40:00,44.91,44.91,44.89,44.89,392020.0,44.91,44.91,44.89,44.89,392020.0
2017-04-21 14:50:00,44.88,44.9,44.87,44.89,668020.0,44.88,44.9,44.87,44.89,668020.0
2017-04-21 15:00:00,44.89,44.9,44.87,44.89,633360.0,44.89,44.9,44.87,44.89,633360.0
2017-04-21 15:10:00,44.89,44.9,44.87,44.87,802220.0,44.89,44.9,44.87,44.87,802220.0
2017-04-21 15:20:00,44.88,44.89,44.87,44.87,535280.0,44.88,44.89,44.87,44.87,535280.0
2017-04-21 15:30:00,44.89,44.89,44.87,44.89,741260.0,44.89,44.89,44.87,44.89,741260.0
2017-04-21 15:40:00,44.89,44.94,44.88,44.94,1564820.0,44.89,44.94,44.88,44.94,1564820.0
2017-04-21 15:50:00,44.94,44.95,44.91,44.93,3116320.0,44.94,44.95,44.91,44.93,3116320.0
2017-04-24 09:30:00,45.43,45.5,45.31,45.4,5517660.0,45.43,45.5,45.31,45.4,5517660.0
2017-04-24 09:40:00,45.4,45.43,45.28,45.37,2673600.0,45.4,45.43,45.28,45.37,2673600.0
2017-04-24 09:50:00,45.37,45.4,45.32,45.38,1447420.0,45.37,45.4,45.32,45.38,1447420.0
2017-04-24 10:00:00,45.39,45.4,45.31,45.32,1026820.0,45.39,45.4,45.31,45.32,1026820.0
2017-04-24 10:10:00,45.31,45.36,45.28,45.32,1097280.0,45.31,45.36,45.28,45.32,1097280.0
2017-04-24 10:20:00,45.32,45.37,45.31,45.36,1195760.0,45.32,45.37,45.31,45.36,1195760.0
2017-04-24 10:30:00,45.37,45.38,45.34,45.35,1028240.0,45.37,45.38,45.34,45.35,1028240.0
2017-04-24 10:40:00,45.34,45.36,45.3,45.33,928180.0,45.34,45.36,45.3,45.33,928180.0
2017-04-24 10:50:00,45.33,45.35,45.3,45.34,1026240.0,45.33,45.35,45.3,45.34,1026240.0
2017-04-24 11:00:00,45.34,45.36,45.31,45.35,884580.0,45.34,45.36,45.31,45.35,884580.0
2017-04-24 11:10:00,45.36,45.39,45.33,45.38,1460180.0,45.36,45.39,45.33,45.38,1460180.0
2017-04-24 11:20:00,45.38,45.41,45.35,45.37,1754340.0,45.38,45.41,45.35,45.37,1754340.0
2017-04-24 11:30:00,45.36,45.41,45.33,45.4,851920.0,45.36,45.41,45.33,45.4,851920.0
2017-04-24 11:40:00,45.4,45.41,45.38,45.39,573000.0,45.4,45.41,45.38,45.39,573000.0
2017-04-24 11:50:00,45.39,45.41,45.38,45.4,580740.0,45.39,45.41,45.38,45.4,580740.0
2017-04-24 12:00:00,45.4,45.47,45.39,45.45,1484980.0,45.4,45.47,45.39,45.45,1484980.0
2017-04-24 12:10:00,45.44,45.48,45.44,45.46,813180.0,45.44,45.48,45.44,45.46,813180.0
2017-04-24 12:20:00,45.46,45.47,45.43,45.43,463160.0,45.46,45.47,45.43,45.43,463160.0
2017-04-24 12:30:00,45.43,45.48,45.43,45.46,697580.0,45.43,45.48,45.43,45.46,697580.0
2017-04-24 12:40:00,45.45,45.46,45.38,45.39,693800.0,45.45,45.46,45.38,45.39,693800.0
2017-04-24 12:50:00,45.4,45.42,45.36,45.4,964400.0,45.4,45.42,45.36,45.4,964400.0
2017-04-24 13:00:00,45.39,45.42,45.38,45.38,461180.0,45.39,45.42,45.38,45.38,461180.0
2017-04-24 13:10:00,45.37,45.39,45.35,45.38,464020.0,45.37,45.39,45.35,45.38,464020.0
2017-04-24 13:20:00,45.36,45.38,45.35,45.37,412220.0,45.36,45.38,45.35,45.37,412220.0
2017-04-24 13:30:00,45.37,45.37,45.32,45.35,606840.0,45.37,45.37,45.32,45.35,606840.0
2017-04-24 13:40:00,45.34,45.35,45.31,45.32,348420.0,45.34,45.35,45.31,45.32,348420.0
2017-04-24 13:50:00,45.32,45.32,45.29,45.31,647900.0,45.32,45.32,45.29,45.31,647900.0
2017-04-24 14:00:00,45.3,45.31,45.22,45.25,1152300.0,45.3,45.31,45.22,45.25,1152300.0
2017-04-24 14:10:00,45.26,45.31,45.19,45.28,1131660.0,45.26,45.31,45.19,45.28,1131660.0
2017-04-24 14:20:00,45.28,45.33,45.28,45.3,780620.0,45.28,45.33,45.28,45.3,780620.0
2017-04-24 14:30:00,45.31,45.31,45.28,45.29,571700.0,45.31,45.31,45.28,45.29,571700.0
2017-04-24 14:40:00,45.29,45.31,45.26,45.27,730440.0,45.29,45.31,45.26,45.27,730440.0
2017-04-24 14:50:00,45.26,45.31,45.26,45.3,1090640.0,45.26,45.31,45.26,45.3,1090640.0
2017-04-24 15:00:00,45.29,45.35,45.29,45.33,1142400.0,45.29,45.35,45.29,45.33,1142400.0
2017-04-24 15:10:00,45.33,45.34,45.3,45.31,697240.0,45.33,45.34,45.3,45.31,697240.0
2017-04-24 15:20:00,45.31,45.4,45.31,45.4,930060.0,45.31,45.4,45.31,45.4,930060.0
2017-04-24 15:30:00,45.4,45.43,45.38,45.42,1478860.0,45.4,45.43,45.38,45.42,1478860.0
2017-04-24 15:40:00,45.42,45.43,45.39,45.4,1326320.0,45.42,45.43,45.39,45.4,1326320.0
2017-04-24 15:50:00,45.4,45.4,45.34,45.37,2801580.0,45.4,45.4,45.34,45.37,2801580.0
2017-04-25 09:30:00,45.35,45.39,45.18,45.25,6072760.0,45.35,45.39,45.18,45.25,6072760.0
2017-04-25 09:40:00,45.25,45.26,45.15,45.22,2479340.0,45.25,45.26,45.15,45.22,2479340.0
2017-04-25 09:50:00,45.22,45.26,45.17,45.23,1689400.0,45.22,45.26,45.17,45.23,1689400.0
2017-04-25 10:00:00,45.22,45.35,45.18,45.35,2096520.0,45.22,45.35,45.18,45.35,2096520.0
2017-04-25 10:10:00,45.34,45.47,45.32,45.43,2208300.0,45.34,45.47,45.32,45.43,2208300.0
2017-04-25 10:20:00,45.41,45.46,45.38,45.46,1770560.0,45.41,45.46,45.38,45.46,1770560.0
2017-04-25 10:30:00,45.46,45.47,45.42,45.43,1558120.0,45.46,45.47,45.42,45.43,1558120.0
2017-04-25 10:40:00,45.43,45.45,45.35,45.38,1208400.0,45.43,45.45,45.35,45.38,1208400.0
2017-04-25 10:50:00,45.39,45.42,45.38,45.39,677520.0,45.39,45.42,45.38,45.39,677520.0
2017-04-25 11:00:00,45.38,45.41,45.38,45.38,698320.0,45.38,45.41,45.38,45.38,698320.0
2017-04-25 11:10:00,45.38,45.4,45.34,45.37,1087800.0,45.38,45.4,45.34,45.37,1087800.0
2017-04-25 11:20:00,45.36,45.38,45.31,45.34,710580.0,45.36,45.38,45.31,45.34,710580.0
2017-04-25 11:30:00,45.35,45.38,45.31,45.37,749980.0,45.35,45.38,45.31,45.37,749980.0
2017-04-25 11:40:00,45.36,45.38,45.34,45.35,602640.0,45.36,45.38,45.34,45.35,602640.0
2017-04-25 11:50:00,45.36,45.4,45.35,45.39,685440.0,45.36,45.4,45.35,45.39,685440.0
2017-04-25 12:00:00,45.39,45.43,45.39,45.43,1099380.0,45.39,45.43,45.39,45.43,1099380.0
2017-04-25 12:10:00,45.43,45.46,45.42,45.46,574180.0,45.43,45.46,45.42,45.46,574180.0
2017-04-25 12:20:00,45.46,45.47,45.41,45.41,944940.0,45.46,45.47,45.41,45.41,944940.0
2017-04-25 12:30:00,45.41,45.44,45.38,45.43,704220.0,45.41,45.44,45.38,45.43,704220.0
2017-04-25 12:40:00,45.43,45.44,45.4,45.42,1178580.0,45.43,45.44,45.4,45.42,1178580.0
2017-04-25 12:50:00,45.42,45.44,45.39,45.39,742260.0,45.42,45.44,45.39,45.39,742260.0
2017-04-25 13:00:00,45.39,45.44,45.39,45.43,735860.0,45.39,45.44,45.39,45.43,735860.0
2017-04-25 13:10:00,45.43,45.44,45.42,45.43,332640.0,45.43,45.44,45.42,45.43,332640.0
2017-04-25 13:20:00,45.43,45.44,45.38,45.39,826520.0,45.43,45.44,45.38,45.39,826520.0
2017-04-25 13:30:00,45.39,45.39,45.36,45.39,621860.0,45.39,45.39,45.36,45.39,621860.0
2017-04-25 13:40:00,45.38,45.4,45.34,45.35,685960.0,45.38,45.4,45.34,45.35,685960.0
2017-04-25 13:50:00,45.35,45.35,45.33,45.33,659000.0,45.35,45.35,45.33,45.33,659000.0
2017-04-25 14:00:00,45.33,45.34,45.3,45.34,883820.0,45.33,45.34,45.3,45.34,883820.0
2017-04-25 14:10:00,45.34,45.4,45.34,45.39,829040.0,45.34,45.4,45.34,45.39,829040.0
2017-04-25 14:20:00,45.39,45.39,45.36,45.36,911620.0,45.39,45.39,45.36,45.36,911620.0
2017-04-25 14:30:00,45.36,45.38,45.34,45.36,850240.0,45.36,45.38,45.34,45.36,850240.0
2017-04-25 14:40:00,45.36,45.38,45.34,45.37,665120.0,45.36,45.38,45.34,45.37,665120.0
2017-04-25 14:50:00,45.37,45.39,45.36,45.36,472260.0,45.37,45.39,45.36,45.36,472260.0
2017-04-25 15:00:00,45.36,45.42,45.36,45.38,914220.0,45.36,45.42,45.36,45.38,914220.0
2017-04-25 15:10:00,45.38,45.39,45.33,45.36,1330380.0,45.38,45.39,45.33,45.36,1330380.0
2017-04-25 15:20:00,45.36,45.4,45.36,45.36,909060.0,45.36,45.4,45.36,45.36,909060.0
2017-04-25 15:30:00,45.36,45.37,45.35,45.35,964120.0,45.36,45.37,45.35,45.35,964120.0
2017-04-25 15:40:00,45.35,45.38,45.35,45.37,1589960.0,45.35,45.38,45.35,45.37,1589960.0
2017-04-25 15:50:00,45.37,45.39,45.34,45.38,3521960.0,45.37,45.39,45.34,45.38,3521960.0
2017-04-26 09:30:00,45.52,45.79,45.5,45.72,4926300.0,45.52,45.79,45.5,45.72,4926300.0
2017-04-26 09:40:00,45.71,45.74,45.6,45.65,2256060.0,45.71,45.74,45.6,45.65,2256060.0
2017-04-26 09:50:00,45.65,45.66,45.41,45.5,2699160.0,45.65,45.66,45.41,45.5,2699160.0
2017-04-26 10:00:00,45.49,45.59,45.46,45.56,1642840.0,45.49,45.59,45.46,45.56,1642840.0
2017-04-26 10:10:00,45.56,45.59,45.49,45.51,1321820.0,45.56,45.59,45.49,45.51,1321820.0
2017-04-26 10:20:00,45.49,45.54,45.45,45.51,694160.0,45.49,45.54,45.45,45.51,694160.0
2017-04-26 10:30:00,45.52,45.56,45.45,45.54,1054120.0,45.52,45.56,45.45,45.54,1054120.0
2017-04-26 10:40:00,45.55,45.56,45.46,45.48,709780.0,45.55,45.56,45.46,45.48,709780.0
2017-04-26 10:50:00,45.49,45.54,45.47,45.51,798300.0,45.49,45.54,45.47,45.51,798300.0
2017-04-26 11:00:00,45.51,45.54,45.41,45.41,895200.0,45.51,45.54,45.41,45.41,895200.0
2017-04-26 11:10:00,45.43,45.51,45.43,45.47,663780.0,45.43,45.51,45.43,45.47,663780.0
2017-04-26 11:20:00,45.47,45.57,45.47,45.52,698820.0,45.47,45.57,45.47,45.52,698820.0
2017-04-26 11:30:00,45.52,45.55,45.49,45.53,589120.0,45.52,45.55,45.49,45.53,589120.0
2017-04-26 11:40:00,45.53,45.54,45.38,45.41,994160.0,45.53,45.54,45.38,45.41,994160.0
2017-04-26 11:50:00,45.41,45.46,45.39,45.42,739520.0,45.41,45.46,45.39,45.42,739520.0
2017-04-26 12:00:00,45.41,45.47,45.41,45.45,531460.0,45.41,45.47,45.41,45.45,531460.0
2017-04-26 12:10:00,45.45,45.5,45.44,45.48,473500.0,45.45,45.5,45.44,45.48,473500.0
2017-04-26 12:20:00,45.49,45.49,45.44,45.44,416900.0,45.49,45.49,45.44,45.44,416900.0
2017-04-26 12:30:00,45.45,45.52,45.44,45.52,689380.0,45.45,45.52,45.44,45.52,689380.0
2017-04-26 12:40:00,45.51,45.59,45.48,45.56,770040.0,45.51,45.59,45.48,45.56,770040.0
2017-04-26 12:50:00,45.57,45.62,45.55,45.62,678920.0,45.57,45.62,45.55,45.62,678920.0
2017-04-26 13:00:00,45.61,45.62,45.56,45.61,450300.0,45.61,45.62,45.56,45.61,450300.0
2017-04-26 13:10:00,45.61,45.67,45.58,45.66,858160.0,45.61,45.67,45.58,45.66,858160.0
2017-04-26 13:20:00,45.66,45.7,45.62,45.62,677160.0,45.66,45.7,45.62,45.62,677160.0
2017-04-26 13:30:00,45.61,45.66,45.6,45.65,371700.0,45.61,45.66,45.6,45.65,371700.0
2017-04-26 13:40:00,45.65,45.67,45.55,45.59,672080.0,45.65,45.67,45.55,45.59,672080.0
2017-04-26 13:50:00,45.56,45.62,45.53,45.53,432160.0,45.56,45.62,45.53,45.53,432160.0
2017-04-26 14:00:00,45.54,45.57,45.5,45.54,483180.0,45.54,45.57,45.5,45.54,483180.0
2017-04-26 14:10:00,45.54,45.59,45.53,45.56,432200.0,45.54,45.59,45.53,45.56,432200.0
2017-04-26 14:20:00,45.56,45.64,45.53,45.57,323620.0,45.56,45.64,45.53,45.57,323620.0
2017-04-26 14:30:00,45.58,45.63,45.58,45.59,494240.0,45.58,45.63,45.58,45.59,494240.0
2017-04-26 14:40:00,45.59,45.61,45.57,45.59,301540.0,45.59,45.61,45.57,45.59,301540.0
2017-04-26 14:50:00,45.59,45.61,45.57,45.58,375040.0,45.59,45.61,45.57,45.58,375040.0
2017-04-26 15:00:00,45.58,45.6,45.56,45.59,439140.0,45.58,45.6,45.56,45.59,439140.0
2017-04-26 15:10:00,45.59,45.63,45.58,45.59,818860.0,45.59,45.63,45.58,45.59,818860.0
2017-04-26 15:20:00,45.59,45.6,45.55,45.57,604460.0,45.59,45.6,45.55,45.57,604460.0
2017-04-26 15:30:00,45.57,45.58,45.45,45.45,1341380.0,45.57,45.58,45.45,45.45,1341380.0
2017-04-26 15:40:00,45.45,45.48,45.43,45.45,1202260.0,45.45,45.48,45.43,45.45,1202260.0
2017-04-26 15:50:00,45.46,45.49,45.43,45.46,1759940.0,45.46,45.49,45.43,45.46,1759940.0
2017-04-27 09:30:00,45.71,45.83,45.62,45.71,4637220.0,45.71,45.83,45.62,45.71,4637220.0
2017-04-27 09:40:00,45.72,45.8,45.63,45.67,2482180.0,45.72,45.8,45.63,45.67,2482180.0
2017-04-27 09:50:00,45.69,45.75,45.66,45.69,1517660.0,45.69,45.75,45.66,45.69,1517660.0
2017-04-27 10:00:00,45.7,45.76,45.61,45.76,1868320.0,45.7,45.76,45.61,45.76,1868320.0
2017-04-27 10:10:00,45.75,45.87,45.72,45.8,2288320.0,45.75,45.87,45.72,45.8,2288320.0
2017-04-27 10:20:00,45.8,45.84,45.77,45.81,1043260.0,45.8,45.84,45.77,45.81,1043260.0
2017-04-27 10:30:00,45.81,45.92,45.81,45.91,2069460.0,45.81,45.92,45.81,45.91,2069460.0
2017-04-27 10:40:00,45.91,45.92,45.84,45.84,1565640.0,45.91,45.92,45.84,45.84,1565640.0
2017-04-27 10:50:00,45.84,45.86,45.81,45.85,1593400.0,45.84,45.86,45.81,45.85,1593400.0
2017-04-27 11:00:00,45.84,45.92,45.84,45.92,1309300.0,45.84,45.92,45.84,45.92,1309300.0
2017-04-27 11:10:00,45.92,45.97,45.92,45.94,1724940.0,45.92,45.97,45.92,45.94,1724940.0
2017-04-27 11:20:00,45.94,46.0,45.94,45.98,1391420.0,45.94,46.0,45.94,45.98,1391420.0
2017-04-27 11:30:00,45.98,46.07,45.98,46.02,2162740.0,45.98,46.07,45.98,46.02,2162740.0
2017-04-27 11:40:00,46.02,46.05,45.97,46.03,1762660.0,46.02,46.05,45.97,46.03,1762660.0
2017-04-27 11:50:00,46.04,46.07,46.01,46.05,1167560.0,46.04,46.07,46.01,46.05,1167560.0
2017-04-27 12:00:00,46.04,46.06,45.98,46.0,1029560.0,46.04,46.06,45.98,46.0,1029560.0
2017-04-27 12:10:00,46.0,46.0,45.97,46.0,1477980.0,46.0,46.0,45.97,46.0,1477980.0
2017-04-27 12:20:00,46.0,46.02,45.98,46.0,716980.0,46.0,46.02,45.98,46.0,716980.0
2017-04-27 12:30:00,46.01,46.06,46.0,46.05,1085280.0,46.01,46.06,46.0,46.05,1085280.0
2017-04-27 12:40:00,46.04,46.05,46.0,46.0,931120.0,46.04,46.05,46.0,46.0,931120.0
2017-04-27 12:50:00,46.01,46.03,45.99,46.02,882800.0,46.01,46.03,45.99,46.02,882800.0
2017-04-27 13:00:00,46.02,46.05,46.01,46.05,750560.0,46.02,46.05,46.01,46.05,750560.0
2017-04-27 13:10:00,46.05,46.05,46.03,46.04,880820.0,46.05,46.05,46.03,46.04,880820.0
2017-04-27 13:20:00,46.04,46.09,46.04,46.08,1064400.0,46.04,46.09,46.04,46.08,1064400.0
2017-04-27 13:30:00,46.08,46.08,46.03,46.08,989080.0,46.08,46.08,46.03,46.08,989080.0
2017-04-27 13:40:00,46.08,46.08,45.98,45.98,1258020.0,46.08,46.08,45.98,45.98,1258020.0
2017-04-27 13:50:00,46.0,46.01,45.97,46.0,1082000.0,46.0,46.01,45.97,46.0,1082000.0
2017-04-27 14:00:00,46.0,46.01,45.95,46.0,1406880.0,46.0,46.01,45.95,46.0,1406880.0
2017-04-27 14:10:00,46.0,46.0,45.95,45.97,876700.0,46.0,46.0,45.95,45.97,876700.0
2017-04-27 14:20:00,45.97,45.98,45.88,45.88,1665560.0,45.97,45.98,45.88,45.88,1665560.0
2017-04-27 14:30:00,45.89,46.0,45.88,45.98,1049400.0,45.89,46.0,45.88,45.98,1049400.0
2017-04-27 14:40:00,45.98,46.01,45.96,45.99,1000320.0,45.98,46.01,45.96,45.99,1000320.0
2017-04-27 14:50:00,45.99,46.02,45.98,46.0,941820.0,45.99,46.02,45.98,46.0,941820.0
2017-04-27 15:00:00,46.0,46.0,45.9,45.92,1137720.0,46.0,46.0,45.9,45.92,1137720.0
2017-04-27 15:10:00,45.92,45.96,45.91,45.93,1028540.0,45.92,45.96,45.91,45.93,1028540.0
2017-04-27 15:20:00,45.93,45.98,45.91,45.95,1701620.0,45.93,45.98,45.91,45.95,1701620.0
2017-04-27 15:30:00,45.95,45.98,45.9,45.91,1815220.0,45.95,45.98,45.9,45.91,1815220.0
2017-04-27 15:40:00,45.91,45.93,45.88,45.9,2559040.0,45.91,45.93,45.88,45.9,2559040.0
2017-04-27 15:50:00,45.9,45.99,45.75,45.95,4747040.0,45.9,45.99,45.75,45.95,4747040.0
2017-04-28 09:30:00,47.46,47.48,47.03,47.2,13489480.0,47.46,47.48,47.03,47.2,13489480.0
2017-04-28 09:40:00,47.17,47.39,47.17,47.27,6971160.0,47.17,47.39,47.17,47.27,6971160.0
2017-04-28 09:50:00,47.27,47.29,46.87,46.88,6530460.0,47.27,47.29,46.87,46.88,6530460.0
2017-04-28 10:00:00,46.87,47.03,46.8,46.86,4205920.0,46.87,47.03,46.8,46.86,4205920.0
2017-04-28 10:10:00,46.86,47.12,46.85,47.1,4451120.0,46.86,47.12,46.85,47.1,4451120.0
2017-04-28 10:20:00,47.1,47.16,46.92,46.93,3924740.0,47.1,47.16,46.92,46.93,3924740.0
2017-04-28 10:30:00,46.93,47.02,46.88,46.98,2283760.0,46.93,47.02,46.88,46.98,2283760.0
2017-04-28 10:40:00,46.97,47.08,46.95,47.01,2013620.0,46.97,47.08,46.95,47.01,2013620.0
2017-04-28 10:50:00,47.0,47.0,46.91,46.92,1818600.0,47.0,47.0,46.91,46.92,1818600.0
2017-04-28 11:00:00,46.93,46.93,46.83,46.83,2567100.0,46.93,46.93,46.83,46.83,2567100.0
2017-04-28 11:10:00,46.83,46.87,46.71,46.71,3587640.0,46.83,46.87,46.71,46.71,3587640.0
2017-04-28 11:20:00,46.71,46.88,46.71,46.79,1987360.0,46.71,46.88,46.71,46.79,1987360.0
2017-04-28 11:30:00,46.8,46.8,46.74,46.75,1368640.0,46.8,46.8,46.74,46.75,1368640.0
2017-04-28 11:40:00,46.75,46.76,46.58,46.74,3880360.0,46.75,46.76,46.58,46.74,3880360.0
2017-04-28 11:50:00,46.74,46.77,46.66,46.7,1981280.0,46.74,46.77,46.66,46.7,1981280.0
2017-04-28 12:00:00,46.7,46.81,46.69,46.76,1483420.0,46.7,46.81,46.69,46.76,1483420.0
2017-04-28 12:10:00,46.77,46.81,46.73,46.73,917160.0,46.77,46.81,46.73,46.73,917160.0
2017-04-28 12:20:00,46.73,46.74,46.64,46.65,1425620.0,46.73,46.74,46.64,46.65,1425620.0
2017-04-28 12:30:00,46.64,46.74,46.64,46.72,907660.0,46.64,46.74,46.64,46.72,907660.0
2017-04-28 12:40:00,46.71,46.77,46.7,46.73,1068880.0,46.71,46.77,46.7,46.73,1068880.0
2017-04-28 12:50:00,46.73,46.74,46.62,46.68,1402400.0,46.73,46.74,46.62,46.68,1402400.0
2017-04-28 13:00:00,46.69,46.7,46.63,46.65,1059340.0,46.69,46.7,46.63,46.65,1059340.0
2017-04-28 13:10:00,46.65,46.68,46.64,46.65,1160020.0,46.65,46.68,46.64,46.65,1160020.0
2017-04-28 13:20:00,46.64,46.64,46.58,46.59,1606900.0,46.64,46.64,46.58,46.59,1606900.0
2017-04-28 13:30:00,46.58,46.59,46.52,46.52,1500480.0,46.58,46.59,46.52,46.52,1500480.0
2017-04-28 13:40:00,46.53,46.55,46.38,46.44,2822580.0,46.53,46.55,46.38,46.44,2822580.0
2017-04-28 13:50:00,46.44,46.51,46.43,46.47,1438420.0,46.44,46.51,46.43,46.47,1438420.0
2017-04-28 14:00:00,46.47,46.47,46.37,46.4,1579340.0,46.47,46.47,46.37,46.4,1579340.0
2017-04-28 14:10:00,46.4,46.42,46.25,46.27,2702860.0,46.4,46.42,46.25,46.27,2702860.0
2017-04-28 14:20:00,46.26,46.41,46.26,46.41,2007920.0,46.26,46.41,46.26,46.41,2007920.0
2017-04-28 14:30:00,46.41,46.45,46.36,46.43,1844300.0,46.41,46.45,46.36,46.43,1844300.0
2017-04-28 14:40:00,46.43,46.45,46.36,46.37,1276640.0,46.43,46.45,46.36,46.37,1276640.0
2017-04-28 14:50:00,46.37,46.39,46.29,46.29,1494780.0,46.37,46.39,46.29,46.29,1494780.0
2017-04-28 15:00:00,46.3,46.41,46.3,46.39,1453200.0,46.3,46.41,46.3,46.39,1453200.0
2017-04-28 15:10:00,46.4,46.4,46.34,46.36,925720.0,46.4,46.4,46.34,46.36,925720.0
2017-04-28 15:20:00,46.35,46.38,46.23,46.27,2128560.0,46.35,46.38,46.23,46.27,2128560.0
2017-04-28 15:30:00,46.28,46.32,46.27,46.31,2229780.0,46.28,46.32,46.27,46.31,2229780.0
2017-04-28 15:40:00,46.32,46.32,46.22,46.24,3095580.0,46.32,46.32,46.22,46.24,3095580.0
2017-04-28 15:50:00,46.23,46.3,46.22,46.25,6377360.0,46.23,46.3,46.22,46.25,6377360.0
2017-05-01 09:30:00,46.39,46.94,46.39,46.84,8294340.0,46.39,46.94,46.39,46.84,8294340.0
2017-05-01 09:40:00,46.85,47.09,46.84,46.99,4704700.0,46.85,47.09,46.84,46.99,4704700.0
2017-05-01 09:50:00,46.99,47.05,46.96,46.99,2515020.0,46.99,47.05,46.96,46.99,2515020.0
2017-05-01 10:00:00,46.98,47.05,46.94,46.96,2033440.0,46.98,47.05,46.94,46.96,2033440.0
2017-05-01 10:10:00,46.97,47.1,46.91,47.09,2448120.0,46.97,47.1,46.91,47.09,2448120.0
2017-05-01 10:20:00,47.09,47.22,47.05,47.16,2782100.0,47.09,47.22,47.05,47.16,2782100.0
2017-05-01 10:30:00,47.16,47.19,47.08,47.11,2444660.0,47.16,47.19,47.08,47.11,2444660.0
2017-05-01 10:40:00,47.11,47.21,47.09,47.19,2114480.0,47.11,47.21,47.09,47.19,2114480.0
2017-05-01 10:50:00,47.18,47.3,47.16,47.28,2851000.0,47.18,47.3,47.16,47.28,2851000.0
2017-05-01 11:00:00,47.28,47.36,47.27,47.29,2899140.0,47.28,47.36,47.27,47.29,2899140.0
2017-05-01 11:10:00,47.28,47.32,47.23,47.3,1728520.0,47.28,47.32,47.23,47.3,1728520.0
2017-05-01 11:20:00,47.3,47.39,47.29,47.32,1649360.0,47.3,47.39,47.29,47.32,1649360.0
2017-05-01 11:30:00,47.33,47.42,47.33,47.41,1736820.0,47.33,47.42,47.33,47.41,1736820.0
2017-05-01 11:40:00,47.41,47.47,47.39,47.46,1767560.0,47.41,47.47,47.39,47.46,1767560.0
2017-05-01 11:50:00,47.47,47.48,47.39,47.39,1619460.0,47.47,47.48,47.39,47.39,1619460.0
2017-05-01 12:00:00,47.4,47.45,47.38,47.45,989840.0,47.4,47.45,47.38,47.45,989840.0
2017-05-01 12:10:00,47.45,47.48,47.4,47.41,1523940.0,47.45,47.48,47.4,47.41,1523940.0
2017-05-01 12:20:00,47.4,47.44,47.4,47.43,679080.0,47.4,47.44,47.4,47.43,679080.0
2017-05-01 12:30:00,47.43,47.46,47.42,47.45,1150900.0,47.43,47.46,47.42,47.45,1150900.0
2017-05-01 12:40:00,47.45,47.45,47.36,47.36,1107340.0,47.45,47.45,47.36,47.36,1107340.0
2017-05-01 12:50:00,47.36,47.39,47.33,47.36,844740.0,47.36,47.39,47.33,47.36,844740.0
2017-05-01 13:00:00,47.36,47.37,47.33,47.37,899640.0,47.36,47.37,47.33,47.37,899640.0
2017-05-01 13:10:00,47.36,47.4,47.33,47.39,684600.0,47.36,47.4,47.33,47.39,684600.0
2017-05-01 13:20:00,47.39,47.44,47.38,47.43,1044100.0,47.39,47.44,47.38,47.43,1044100.0
2017-05-01 13:30:00,47.43,47.6,47.42,47.57,2869500.0,47.43,47.6,47.42,47.57,2869500.0
2017-05-01 13:40:00,47.57,47.6,47.51,47.58,1601600.0,47.57,47.6,47.51,47.58,1601600.0
2017-05-01 13:50:00,47.58,47.61,47.53,47.61,1115540.0,47.58,47.61,47.53,47.61,1115540.0
2017-05-01 14:00:00,47.61,47.68,47.6,47.68,2401320.0,47.61,47.68,47.6,47.68,2401320.0
2017-05-01 14:10:00,47.67,47.71,47.66,47.7,1772900.0,47.67,47.71,47.66,47.7,1772900.0
2017-05-01 14:20:00,47.71,47.72,47.66,47.68,1286120.0,47.71,47.72,47.66,47.68,1286120.0
2017-05-01 14:30:00,47.68,47.68,47.63,47.66,1210940.0,47.68,47.68,47.63,47.66,1210940.0
2017-05-01 14:40:00,47.66,47.71,47.66,47.69,1257020.0,47.66,47.71,47.66,47.69,1257020.0
2017-05-01 14:50:00,47.69,47.7,47.66,47.66,1156620.0,47.69,47.7,47.66,47.66,1156620.0
2017-05-01 15:00:00,47.66,47.68,47.63,47.66,1207920.0,47.66,47.68,47.63,47.66,1207920.0
2017-05-01 15:10:00,47.66,47.69,47.65,47.66,1134440.0,47.66,47.69,47.65,47.66,1134440.0
2017-05-01 15:20:00,47.66,47.66,47.58,47.59,1483140.0,47.66,47.66,47.58,47.59,1483140.0
2017-05-01 15:30:00,47.59,47.6,47.54,47.54,1539820.0,47.59,47.6,47.54,47.54,1539820.0
2017-05-01 15:40:00,47.54,47.62,47.52,47.61,1772020.0,47.54,47.62,47.52,47.61,1772020.0
2017-05-01 15:50:00,47.61,47.61,47.41,47.42,5866160.0,47.61,47.61,47.41,47.42,5866160.0
2017-05-02 09:30:00,47.34,47.51,47.28,47.35,6920100.0,47.34,47.51,47.28,47.35,6920100.0
2017-05-02 09:40:00,47.34,47.43,47.18,47.19,3509920.0,47.34,47.43,47.18,47.19,3509920.0
2017-05-02 09:50:00,47.18,47.24,47.11,47.13,3325020.0,47.18,47.24,47.11,47.13,3325020.0
2017-05-02 10:00:00,47.13,47.26,47.07,47.25,2653520.0,47.13,47.26,47.07,47.25,2653520.0
2017-05-02 10:10:00,47.25,47.3,47.16,47.18,2653420.0,47.25,47.3,47.16,47.18,2653420.0
2017-05-02 10:20:00,47.19,47.23,47.12,47.22,2147700.0,47.19,47.23,47.12,47.22,2147700.0
2017-05-02 10:30:00,47.22,47.24,47.09,47.1,1745900.0,47.22,47.24,47.09,47.1,1745900.0
2017-05-02 10:40:00,47.1,47.18,47.08,47.16,1905140.0,47.1,47.18,47.08,47.16,1905140.0
2017-05-02 10:50:00,47.16,47.2,47.13,47.18,1678540.0,47.16,47.2,47.13,47.18,1678540.0
2017-05-02 11:00:00,47.18,47.19,47.15,47.15,1600880.0,47.18,47.19,47.15,47.15,1600880.0
2017-05-02 11:10:00,47.16,47.23,47.16,47.23,1967240.0,47.16,47.23,47.16,47.23,1967240.0
2017-05-02 11:20:00,47.23,47.23,47.19,47.2,1496260.0,47.23,47.23,47.19,47.2,1496260.0
2017-05-02 11:30:00,47.2,47.22,47.19,47.2,773200.0,47.2,47.22,47.19,47.2,773200.0
2017-05-02 11:40:00,47.2,47.23,47.19,47.22,761900.0,47.2,47.23,47.19,47.22,761900.0
2017-05-02 11:50:00,47.21,47.23,47.2,47.22,581540.0,47.21,47.23,47.2,47.22,581540.0
2017-05-02 12:00:00,47.23,47.23,47.15,47.19,1091480.0,47.23,47.23,47.15,47.19,1091480.0
2017-05-02 12:10:00,47.18,47.25,47.17,47.23,917160.0,47.18,47.25,47.17,47.23,917160.0
2017-05-02 12:20:00,47.23,47.24,47.18,47.24,782120.0,47.23,47.24,47.18,47.24,782120.0
2017-05-02 12:30:00,47.24,47.34,47.24,47.3,1077420.0,47.24,47.34,47.24,47.3,1077420.0
2017-05-02 12:40:00,47.29,47.34,47.29,47.31,835020.0,47.29,47.34,47.29,47.31,835020.0
2017-05-02 12:50:00,47.31,47.31,47.28,47.28,306860.0,47.31,47.31,47.28,47.28,306860.0
2017-05-02 13:00:00,47.28,47.3,47.24,47.29,359600.0,47.28,47.3,47.24,47.29,359600.0
2017-05-02 13:10:00,47.28,47.3,47.25,47.29,327860.0,47.28,47.3,47.25,47.29,327860.0
2017-05-02 13:20:00,47.29,47.3,47.21,47.23,448040.0,47.29,47.3,47.21,47.23,448040.0
2017-05-02 13:30:00,47.22,47.25,47.19,47.19,368600.0,47.22,47.25,47.19,47.19,368600.0
2017-05-02 13:40:00,47.19,47.22,47.18,47.19,429920.0,47.19,47.22,47.18,47.19,429920.0
2017-05-02 13:50:00,47.19,47.2,47.11,47.13,905220.0,47.19,47.2,47.11,47.13,905220.0
2017-05-02 14:00:00,47.13,47.17,47.11,47.17,673720.0,47.13,47.17,47.11,47.17,673720.0
2017-05-02 14:10:00,47.17,47.18,47.15,47.16,662140.0,47.17,47.18,47.15,47.16,662140.0
2017-05-02 14:20:00,47.16,47.2,47.14,47.18,554800.0,47.16,47.2,47.14,47.18,554800.0
2017-05-02 14:30:00,47.18,47.2,47.15,47.16,412940.0,47.18,47.2,47.15,47.16,412940.0
2017-05-02 14:40:00,47.15,47.16,47.12,47.13,589120.0,47.15,47.16,47.12,47.13,589120.0
2017-05-02 14:50:00,47.14,47.15,47.08,47.11,884460.0,47.14,47.15,47.08,47.11,884460.0
2017-05-02 15:00:00,47.1,47.17,47.1,47.14,666980.0,47.1,47.17,47.1,47.14,666980.0
2017-05-02 15:10:00,47.14,47.15,47.12,47.12,565740.0,47.14,47.15,47.12,47.12,565740.0
2017-05-02 15:20:00,47.12,47.16,47.12,47.14,541420.0,47.12,47.16,47.12,47.14,541420.0
2017-05-02 15:30:00,47.14,47.18,47.13,47.17,889420.0,47.14,47.18,47.13,47.17,889420.0
2017-05-02 15:40:00,47.18,47.22,47.17,47.2,1099100.0,47.18,47.22,47.17,47.2,1099100.0
2017-05-02 15:50:00,47.21,47.35,47.2,47.35,4401840.0,47.21,47.35,47.2,47.35,4401840.0
2017-05-03 09:30:00,47.3,47.3,47.05,47.1,3194620.0,47.3,47.3,47.05,47.1,3194620.0
2017-05-03 09:40:00,47.12,47.12,47.01,47.04,2558040.0,47.12,47.12,47.01,47.04,2558040.0
2017-05-03 09:50:00,47.03,47.07,46.99,47.04,2757820.0,47.03,47.07,46.99,47.04,2757820.0
2017-05-03 10:00:00,47.04,47.04,46.89,46.9,2676720.0,47.04,47.04,46.89,46.9,2676720.0
2017-05-03 10:10:00,46.9,46.94,46.89,46.93,1948400.0,46.9,46.94,46.89,46.93,1948400.0
2017-05-03 10:20:00,46.93,46.98,46.92,46.98,1673300.0,46.93,46.98,46.92,46.98,1673300.0
2017-05-03 10:30:00,46.98,47.04,46.98,47.0,1111300.0,46.98,47.04,46.98,47.0,1111300.0
2017-05-03 10:40:00,47.0,47.01,46.88,46.89,1385620.0,47.0,47.01,46.88,46.89,1385620.0
2017-05-03 10:50:00,46.89,46.9,46.8,46.81,2696520.0,46.89,46.9,46.8,46.81,2696520.0
2017-05-03 11:00:00,46.8,46.89,46.8,46.88,1122860.0,46.8,46.89,46.8,46.88,1122860.0
2017-05-03 11:10:00,46.88,46.89,46.86,46.86,1076420.0,46.88,46.89,46.86,46.86,1076420.0
2017-05-03 11:20:00,46.87,46.94,46.87,46.93,1020420.0,46.87,46.94,46.87,46.93,1020420.0
2017-05-03 11:30:00,46.92,46.93,46.8,46.87,2035060.0,46.92,46.93,46.8,46.87,2035060.0
2017-05-03 11:40:00,46.87,46.93,46.86,46.87,924300.0,46.87,46.93,46.86,46.87,924300.0
2017-05-03 11:50:00,46.86,46.87,46.82,46.83,1288240.0,46.86,46.87,46.82,46.83,1288240.0
2017-05-03 12:00:00,46.83,46.95,46.83,46.94,984820.0,46.83,46.95,46.83,46.94,984820.0
2017-05-03 12:10:00,46.93,46.99,46.91,46.98,1027060.0,46.93,46.99,46.91,46.98,1027060.0
2017-05-03 12:20:00,46.98,47.01,46.93,46.99,649220.0,46.98,47.01,46.93,46.99,649220.0
2017-05-03 12:30:00,47.0,47.03,46.99,47.02,644300.0,47.0,47.03,46.99,47.02,644300.0
2017-05-03 12:40:00,47.02,47.04,46.98,46.98,803220.0,47.02,47.04,46.98,46.98,803220.0
2017-05-03 12:50:00,46.99,47.02,46.97,47.02,422720.0,46.99,47.02,46.97,47.02,422720.0
2017-05-03 13:00:00,47.02,47.07,47.02,47.06,719000.0,47.02,47.07,47.02,47.06,719000.0
2017-05-03 13:10:00,47.05,47.08,47.03,47.04,553360.0,47.05,47.08,47.03,47.04,553360.0
2017-05-03 13:20:00,47.04,47.04,46.98,47.02,576340.0,47.04,47.04,46.98,47.02,576340.0
2017-05-03 13:30:00,47.03,47.03,47.01,47.03,410620.0,47.03,47.03,47.01,47.03,410620.0
2017-05-03 13:40:00,47.03,47.04,47.0,47.01,297660.0,47.03,47.04,47.0,47.01,297660.0
2017-05-03 13:50:00,47.02,47.06,47.02,47.06,434800.0,47.02,47.06,47.02,47.06,434800.0
2017-05-03 14:00:00,47.06,47.11,47.03,47.08,956840.0,47.06,47.11,47.03,47.08,956840.0
2017-05-03 14:10:00,47.09,47.11,47.0,47.02,1009420.0,47.09,47.11,47.0,47.02,1009420.0
2017-05-03 14:20:00,47.02,47.06,46.98,47.02,666460.0,47.02,47.06,46.98,47.02,666460.0
2017-05-03 14:30:00,47.02,47.04,46.99,47.0,475040.0,47.02,47.04,46.99,47.0,475040.0
2017-05-03 14:40:00,47.0,47.04,47.0,47.02,360600.0,47.0,47.04,47.0,47.02,360600.0
2017-05-03 14:50:00,47.02,47.03,46.99,47.01,514780.0,47.02,47.03,46.99,47.01,514780.0
2017-05-03 15:00:00,47.0,47.04,47.0,47.02,753020.0,47.0,47.04,47.0,47.02,753020.0
2017-05-03 15:10:00,47.02,47.02,46.97,46.98,639140.0,47.02,47.02,46.97,46.98,639140.0
2017-05-03 15:20:00,46.98,47.02,46.98,47.0,523120.0,46.98,47.02,46.98,47.0,523120.0
2017-05-03 15:30:00,47.0,47.05,46.85,46.91,2477880.0,47.0,47.05,46.85,46.91,2477880.0
2017-05-03 15:40:00,46.91,47.05,46.87,47.02,2163700.0,46.91,47.05,46.87,47.02,2163700.0
2017-05-03 15:50:00,47.03,47.1,46.96,47.05,5779860.0,47.03,47.1,46.96,47.05,5779860.0
2017-05-04 09:30:00,47.22,47.25,46.82,46.84,3228020.0,47.22,47.25,46.82,46.84,3228020.0
2017-05-04 09:40:00,46.85,46.91,46.84,46.87,2257460.0,46.85,46.91,46.84,46.87,2257460.0
2017-05-04 09:50:00,46.86,46.87,46.73,46.84,2140200.0,46.86,46.87,46.73,46.84,2140200.0
2017-05-04 10:00:00,46.81,46.94,46.81,46.89,1499020.0,46.81,46.94,46.81,46.89,1499020.0
2017-05-04 10:10:00,46.89,46.89,46.85,46.88,1048000.0,46.89,46.89,46.85,46.88,1048000.0
2017-05-04 10:20:00,46.88,46.88,46.8,46.84,1062280.0,46.88,46.88,46.8,46.84,1062280.0
2017-05-04 10:30:00,46.85,46.85,46.76,46.78,1018100.0,46.85,46.85,46.76,46.78,1018100.0
2017-05-04 10:40:00,46.78,46.8,46.71,46.8,1572520.0,46.78,46.8,46.71,46.8,1572520.0
2017-05-04 10:50:00,46.79,46.87,46.79,46.82,597220.0,46.79,46.87,46.79,46.82,597220.0
2017-05-04 11:00:00,46.82,46.83,46.79,46.8,730000.0,46.82,46.83,46.79,46.8,730000.0
2017-05-04 11:10:00,46.8,46.81,46.75,46.79,630860.0,46.8,46.81,46.75,46.79,630860.0
2017-05-04 11:20:00,46.79,46.84,46.78,46.82,807000.0,46.79,46.84,46.78,46.82,807000.0
2017-05-04 11:30:00,46.82,46.85,46.81,46.84,622120.0,46.82,46.85,46.81,46.84,622120.0
2017-05-04 11:40:00,46.85,46.88,46.84,46.87,1021860.0,46.85,46.88,46.84,46.87,1021860.0
2017-05-04 11:50:00,46.86,46.86,46.76,46.8,782000.0,46.86,46.86,46.76,46.8,782000.0
2017-05-04 12:00:00,46.81,46.84,46.78,46.8,485280.0,46.81,46.84,46.78,46.8,485280.0
2017-05-04 12:10:00,46.8,46.82,46.75,46.76,614180.0,46.8,46.82,46.75,46.76,614180.0
2017-05-04 12:20:00,46.76,46.81,46.76,46.8,517120.0,46.76,46.81,46.76,46.8,517120.0
2017-05-04 12:30:00,46.79,46.83,46.79,46.83,513340.0,46.79,46.83,46.79,46.83,513340.0
2017-05-04 12:40:00,46.82,46.87,46.82,46.85,357260.0,46.82,46.87,46.82,46.85,357260.0
2017-05-04 12:50:00,46.86,46.91,46.84,46.9,810920.0,46.86,46.91,46.84,46.9,810920.0
2017-05-04 13:00:00,46.9,46.93,46.9,46.92,485780.0,46.9,46.93,46.9,46.92,485780.0
2017-05-04 13:10:00,46.92,46.93,46.9,46.92,344160.0,46.92,46.93,46.9,46.92,344160.0
2017-05-04 13:20:00,46.92,46.94,46.9,46.91,350920.0,46.92,46.94,46.9,46.91,350920.0
2017-05-04 13:30:00,46.92,46.92,46.88,46.88,318960.0,46.92,46.92,46.88,46.88,318960.0
2017-05-04 13:40:00,46.88,46.91,46.84,46.91,381780.0,46.88,46.91,46.84,46.91,381780.0
2017-05-04 13:50:00,46.91,46.91,46.87,46.88,294820.0,46.91,46.91,46.87,46.88,294820.0
2017-05-04 14:00:00,46.89,46.9,46.87,46.89,233640.0,46.89,46.9,46.87,46.89,233640.0
2017-05-04 14:10:00,46.9,46.91,46.87,46.88,348040.0,46.9,46.91,46.87,46.88,348040.0
2017-05-04 14:20:00,46.87,46.91,46.81,46.91,550520.0,46.87,46.91,46.81,46.91,550520.0
2017-05-04 14:30:00,46.9,46.92,46.89,46.92,235300.0,46.9,46.92,46.89,46.92,235300.0
2017-05-04 14:40:00,46.92,46.95,46.91,46.93,490220.0,46.92,46.95,46.91,46.93,490220.0
2017-05-04 14:50:00,46.94,46.96,46.9,46.93,394680.0,46.94,46.96,46.9,46.93,394680.0
2017-05-04 15:00:00,46.93,46.96,46.92,46.95,324320.0,46.93,46.96,46.92,46.95,324320.0
2017-05-04 15:10:00,46.94,46.98,46.94,46.96,562400.0,46.94,46.98,46.94,46.96,562400.0
2017-05-04 15:20:00,46.97,46.99,46.93,46.95,867180.0,46.97,46.99,46.93,46.95,867180.0
2017-05-04 15:30:00,46.95,46.95,46.83,46.85,1099600.0,46.95,46.95,46.83,46.85,1099600.0
2017-05-04 15:40:00,46.85,46.9,46.85,46.89,619600.0,46.85,46.9,46.85,46.89,619600.0
2017-05-04 15:50:00,46.89,46.9,46.87,46.88,1554020.0,46.89,46.9,46.87,46.88,1554020.0
2017-05-05 09:30:00,47.03,47.04,46.83,46.86,2162620.0,47.03,47.04,46.83,46.86,2162620.0
2017-05-05 09:40:00,46.85,46.85,46.7,46.72,1510300.0,46.85,46.85,46.7,46.72,1510300.0
2017-05-05 09:50:00,46.72,46.77,46.66,46.67,1746540.0,46.72,46.77,46.66,46.67,1746540.0
2017-05-05 10:00:00,46.67,46.73,46.61,46.61,1545860.0,46.67,46.73,46.61,46.61,1545860.0
2017-05-05 10:10:00,46.62,46.69,46.6,46.67,1334760.0,46.62,46.69,46.6,46.67,1334760.0
2017-05-05 10:20:00,46.67,46.73,46.63,46.69,791660.0,46.67,46.73,46.63,46.69,791660.0
2017-05-05 10:30:00,46.69,46.72,46.66,46.7,844640.0,46.69,46.72,46.66,46.7,844640.0
2017-05-05 10:40:00,46.7,46.72,46.66,46.68,925460.0,46.7,46.72,46.66,46.68,925460.0
2017-05-05 10:50:00,46.68,46.7,46.66,46.67,724500.0,46.68,46.7,46.66,46.67,724500.0
2017-05-05 11:00:00,46.67,46.67,46.62,46.63,794600.0,46.67,46.67,46.62,46.63,794600.0
2017-05-05 11:10:00,46.63,46.63,46.52,46.56,1299560.0,46.63,46.63,46.52,46.56,1299560.0
2017-05-05 11:20:00,46.56,46.58,46.53,46.56,823580.0,46.56,46.58,46.53,46.56,823580.0
2017-05-05 11:30:00,46.55,46.63,46.55,46.6,1159800.0,46.55,46.63,46.55,46.6,1159800.0
2017-05-05 11:40:00,46.6,46.61,46.58,46.6,687600.0,46.6,46.61,46.58,46.6,687600.0
2017-05-05 11:50:00,46.59,46.61,46.59,46.59,819980.0,46.59,46.61,46.59,46.59,819980.0
2017-05-05 12:00:00,46.6,46.63,46.59,46.62,649640.0,46.6,46.63,46.59,46.62,649640.0
2017-05-05 12:10:00,46.62,46.67,46.61,46.65,462600.0,46.62,46.67,46.61,46.65,462600.0
2017-05-05 12:20:00,46.65,46.67,46.64,46.64,599780.0,46.65,46.67,46.64,46.64,599780.0
2017-05-05 12:30:00,46.64,46.64,46.58,46.58,479940.0,46.64,46.64,46.58,46.58,479940.0
2017-05-05 12:40:00,46.58,46.6,46.56,46.56,467900.0,46.58,46.6,46.56,46.56,467900.0
2017-05-05 12:50:00,46.57,46.57,46.52,46.56,915020.0,46.57,46.57,46.52,46.56,915020.0
2017-05-05 13:00:00,46.57,46.59,46.56,46.58,453000.0,46.57,46.59,46.56,46.58,453000.0
2017-05-05 13:10:00,46.58,46.59,46.57,46.59,383040.0,46.58,46.59,46.57,46.59,383040.0
2017-05-05 13:20:00,46.59,46.66,46.58,46.66,814180.0,46.59,46.66,46.58,46.66,814180.0
2017-05-05 13:30:00,46.66,46.67,46.59,46.6,660320.0,46.66,46.67,46.59,46.6,660320.0
2017-05-05 13:40:00,46.6,46.63,46.6,46.62,346020.0,46.6,46.63,46.6,46.62,346020.0
2017-05-05 13:50:00,46.61,46.63,46.59,46.6,586800.0,46.61,46.63,46.59,46.6,586800.0
2017-05-05 14:00:00,46.59,46.6,46.55,46.57,576340.0,46.59,46.6,46.55,46.57,576340.0
2017-05-05 14:10:00,46.57,46.61,46.54,46.61,723020.0,46.57,46.61,46.54,46.61,723020.0
2017-05-05 14:20:00,46.6,46.6,46.56,46.58,752800.0,46.6,46.6,46.56,46.58,752800.0
2017-05-05 14:30:00,46.58,46.61,46.58,46.59,552720.0,46.58,46.61,46.58,46.59,552720.0
2017-05-05 14:40:00,46.6,46.61,46.57,46.6,677100.0,46.6,46.61,46.57,46.6,677100.0
2017-05-05 14:50:00,46.61,46.65,46.59,46.63,1954160.0,46.61,46.65,46.59,46.63,1954160.0
2017-05-05 15:00:00,46.63,46.65,46.62,46.64,1051020.0,46.63,46.65,46.62,46.64,1051020.0
2017-05-05 15:10:00,46.64,46.65,46.61,46.61,799340.0,46.64,46.65,46.61,46.61,799340.0
2017-05-05 15:20:00,46.62,46.68,46.61,46.64,927600.0,46.62,46.68,46.61,46.64,927600.0
2017-05-05 15:30:00,46.64,46.66,46.63,46.65,968000.0,46.64,46.66,46.63,46.65,968000.0
2017-05-05 15:40:00,46.65,46.69,46.65,46.68,1296740.0,46.65,46.69,46.65,46.68,1296740.0
2017-05-05 15:50:00,46.68,46.72,46.63,46.71,3493000.0,46.68,46.72,46.63,46.71,3493000.0
2017-05-08 09:30:00,47.04,47.14,47.0,47.06,6619740.0,47.04,47.14,47.0,47.06,6619740.0
2017-05-08 09:40:00,47.07,47.31,47.06,47.27,4478840.0,47.07,47.31,47.06,47.27,4478840.0
2017-05-08 09:50:00,47.27,47.29,47.15,47.16,2433880.0,47.27,47.29,47.15,47.16,2433880.0
2017-05-08 10:00:00,47.17,47.17,47.09,47.15,1352480.0,47.17,47.17,47.09,47.15,1352480.0
2017-05-08 10:10:00,47.15,47.21,47.14,47.18,1051560.0,47.15,47.21,47.14,47.18,1051560.0
2017-05-08 10:20:00,47.19,47.19,47.12,47.13,1019100.0,47.19,47.19,47.12,47.13,1019100.0
2017-05-08 10:30:00,47.12,47.17,47.08,47.17,1154580.0,47.12,47.17,47.08,47.17,1154580.0
2017-05-08 10:40:00,47.17,47.18,47.14,47.17,764360.0,47.17,47.18,47.14,47.17,764360.0
2017-05-08 10:50:00,47.16,47.17,47.06,47.08,998060.0,47.16,47.17,47.06,47.08,998060.0
2017-05-08 11:00:00,47.07,47.11,47.06,47.1,867540.0,47.07,47.11,47.06,47.1,867540.0
2017-05-08 11:10:00,47.1,47.1,47.01,47.02,1199240.0,47.1,47.1,47.01,47.02,1199240.0
2017-05-08 11:20:00,47.02,47.03,46.96,47.02,1636160.0,47.02,47.03,46.96,47.02,1636160.0
2017-05-08 11:30:00,47.02,47.06,47.0,47.01,1144760.0,47.02,47.06,47.0,47.01,1144760.0
2017-05-08 11:40:00,47.01,47.09,47.01,47.07,666800.0,47.01,47.09,47.01,47.07,666800.0
2017-05-08 11:50:00,47.07,47.08,47.05,47.06,499660.0,47.07,47.08,47.05,47.06,499660.0
2017-05-08 12:00:00,47.06,47.13,47.06,47.11,768100.0,47.06,47.13,47.06,47.11,768100.0
2017-05-08 12:10:00,47.11,47.12,47.08,47.08,628240.0,47.11,47.12,47.08,47.08,628240.0
2017-05-08 12:20:00,47.08,47.15,47.07,47.13,595060.0,47.08,47.15,47.07,47.13,595060.0
2017-05-08 12:30:00,47.14,47.17,47.12,47.16,631840.0,47.14,47.17,47.12,47.16,631840.0
2017-05-08 12:40:00,47.16,47.18,47.15,47.15,671540.0,47.16,47.18,47.15,47.15,671540.0
2017-05-08 12:50:00,47.16,47.19,47.16,47.19,399780.0,47.16,47.19,47.16,47.19,399780.0
2017-05-08 13:00:00,47.18,47.18,47.13,47.14,418940.0,47.18,47.18,47.13,47.14,418940.0
2017-05-08 13:10:00,47.14,47.15,47.12,47.14,603720.0,47.14,47.15,47.12,47.14,603720.0
2017-05-08 13:20:00,47.14,47.15,47.13,47.15,368560.0,47.14,47.15,47.13,47.15,368560.0
2017-05-08 13:30:00,47.14,47.14,47.11,47.12,331800.0,47.14,47.14,47.11,47.12,331800.0
2017-05-08 13:40:00,47.13,47.15,47.11,47.15,327860.0,47.13,47.15,47.11,47.15,327860.0
2017-05-08 13:50:00,47.15,47.18,47.12,47.17,423760.0,47.15,47.18,47.12,47.17,423760.0
2017-05-08 14:00:00,47.17,47.23,47.17,47.22,1044100.0,47.17,47.23,47.17,47.22,1044100.0
2017-05-08 14:10:00,47.22,47.23,47.15,47.19,635880.0,47.22,47.23,47.15,47.19,635880.0
2017-05-08 14:20:00,47.19,47.19,47.16,47.18,456300.0,47.19,47.19,47.16,47.18,456300.0
2017-05-08 14:30:00,47.18,47.19,47.16,47.18,478480.0,47.18,47.19,47.16,47.18,478480.0
2017-05-08 14:40:00,47.18,47.19,47.15,47.18,477780.0,47.18,47.19,47.15,47.18,477780.0
2017-05-08 14:50:00,47.18,47.25,47.18,47.24,1062020.0,47.18,47.25,47.18,47.24,1062020.0
2017-05-08 15:00:00,47.24,47.26,47.21,47.26,1067120.0,47.24,47.26,47.21,47.26,1067120.0
2017-05-08 15:10:00,47.26,47.3,47.25,47.3,1549440.0,47.26,47.3,47.25,47.3,1549440.0
2017-05-08 15:20:00,47.3,47.3,47.27,47.3,758580.0,47.3,47.3,47.27,47.3,758580.0
2017-05-08 15:30:00,47.29,47.34,47.28,47.28,1172060.0,47.29,47.34,47.28,47.28,1172060.0
2017-05-08 15:40:00,47.28,47.31,47.26,47.31,1495260.0,47.28,47.31,47.26,47.31,1495260.0
2017-05-08 15:50:00,47.32,47.45,47.32,47.45,5336160.0,47.32,47.45,47.32,47.45,5336160.0
2017-05-09 09:30:00,47.64,47.82,47.63,47.72,6753800.0,47.64,47.82,47.63,47.72,6753800.0
2017-05-09 09:40:00,47.72,47.75,47.56,47.69,3051380.0,47.72,47.75,47.56,47.69,3051380.0
2017-05-09 09:50:00,47.69,47.79,47.67,47.75,1969120.0,47.69,47.79,47.67,47.75,1969120.0
2017-05-09 10:00:00,47.76,47.88,47.76,47.81,2281640.0,47.76,47.88,47.76,47.81,2281640.0
2017-05-09 10:10:00,47.81,47.89,47.79,47.88,1594680.0,47.81,47.89,47.79,47.88,1594680.0
2017-05-09 10:20:00,47.88,47.89,47.76,47.78,2355940.0,47.88,47.89,47.76,47.78,2355940.0
2017-05-09 10:30:00,47.78,47.85,47.77,47.79,1414480.0,47.78,47.85,47.77,47.79,1414480.0
2017-05-09 10:40:00,47.8,47.82,47.7,47.75,910400.0,47.8,47.82,47.7,47.75,910400.0
2017-05-09 10:50:00,47.75,47.81,47.74,47.76,790720.0,47.75,47.81,47.74,47.76,790720.0
2017-05-09 11:00:00,47.77,47.83,47.75,47.81,488980.0,47.77,47.83,47.75,47.81,488980.0
2017-05-09 11:10:00,47.81,47.83,47.67,47.69,945780.0,47.81,47.83,47.67,47.69,945780.0
2017-05-09 11:20:00,47.7,47.75,47.68,47.75,840440.0,47.7,47.75,47.68,47.75,840440.0
2017-05-09 11:30:00,47.74,47.77,47.7,47.7,639920.0,47.74,47.77,47.7,47.7,639920.0
2017-05-09 11:40:00,47.71,47.71,47.59,47.61,1134820.0,47.71,47.71,47.59,47.61,1134820.0
2017-05-09 11:50:00,47.61,47.62,47.57,47.6,842840.0,47.61,47.62,47.57,47.6,842840.0
2017-05-09 12:00:00,47.6,47.68,47.6,47.66,998060.0,47.6,47.68,47.6,47.66,998060.0
2017-05-09 12:10:00,47.64,47.77,47.64,47.76,528460.0,47.64,47.77,47.64,47.76,528460.0
2017-05-09 12:20:00,47.76,47.76,47.68,47.69,759980.0,47.76,47.76,47.68,47.69,759980.0
2017-05-09 12:30:00,47.68,47.7,47.63,47.68,296880.0,47.68,47.7,47.63,47.68,296880.0
2017-05-09 12:40:00,47.68,47.69,47.62,47.62,545380.0,47.68,47.69,47.62,47.62,545380.0
2017-05-09 12:50:00,47.63,47.67,47.62,47.63,363300.0,47.63,47.67,47.62,47.63,363300.0
2017-05-09 13:00:00,47.63,47.65,47.63,47.63,246800.0,47.63,47.65,47.63,47.63,246800.0
2017-05-09 13:10:00,47.63,47.66,47.6,47.62,574000.0,47.63,47.66,47.6,47.62,574000.0
2017-05-09 13:20:00,47.62,47.63,47.53,47.54,919600.0,47.62,47.63,47.53,47.54,919600.0
2017-05-09 13:30:00,47.55,47.62,47.51,47.6,810560.0,47.55,47.62,47.51,47.6,810560.0
2017-05-09 13:40:00,47.6,47.63,47.6,47.62,474480.0,47.6,47.63,47.6,47.62,474480.0
2017-05-09 13:50:00,47.61,47.63,47.6,47.62,307640.0,47.61,47.63,47.6,47.62,307640.0
2017-05-09 14:00:00,47.62,47.62,47.58,47.6,362580.0,47.62,47.62,47.58,47.6,362580.0
2017-05-09 14:10:00,47.59,47.63,47.59,47.63,220320.0,47.59,47.63,47.59,47.63,220320.0
2017-05-09 14:20:00,47.63,47.64,47.58,47.58,716460.0,47.63,47.64,47.58,47.58,716460.0
2017-05-09 14:30:00,47.58,47.6,47.56,47.6,382100.0,47.58,47.6,47.56,47.6,382100.0
2017-05-09 14:40:00,47.59,47.61,47.58,47.61,313180.0,47.59,47.61,47.58,47.61,313180.0
2017-05-09 14:50:00,47.61,47.62,47.57,47.6,520000.0,47.61,47.62,47.57,47.6,520000.0
2017-05-09 15:00:00,47.59,47.65,47.59,47.62,400580.0,47.59,47.65,47.59,47.62,400580.0
2017-05-09 15:10:00,47.62,47.63,47.61,47.62,433380.0,47.62,47.63,47.61,47.62,433380.0
2017-05-09 15:20:00,47.62,47.65,47.61,47.65,637760.0,47.62,47.65,47.61,47.65,637760.0
2017-05-09 15:30:00,47.64,47.65,47.56,47.58,965480.0,47.64,47.65,47.56,47.58,965480.0
2017-05-09 15:40:00,47.59,47.6,47.54,47.55,1280720.0,47.59,47.6,47.54,47.55,1280720.0
2017-05-09 15:50:00,47.56,47.65,47.56,47.64,2675040.0,47.56,47.65,47.56,47.64,2675040.0
2017-05-10 09:30:00,47.68,47.69,47.28,47.31,3410180.0,47.68,47.69,47.28,47.31,3410180.0
2017-05-10 09:40:00,47.3,47.41,47.3,47.3,1650420.0,47.3,47.41,47.3,47.3,1650420.0
2017-05-10 09:50:00,47.3,47.43,47.25,47.41,1853820.0,47.3,47.43,47.25,47.41,1853820.0
2017-05-10 10:00:00,47.39,47.41,47.32,47.34,1021700.0,47.39,47.41,47.32,47.34,1021700.0
2017-05-10 10:10:00,47.34,47.48,47.34,47.46,955520.0,47.34,47.48,47.34,47.46,955520.0
2017-05-10 10:20:00,47.45,47.46,47.3,47.33,918660.0,47.45,47.46,47.3,47.33,918660.0
2017-05-10 10:30:00,47.33,47.45,47.33,47.4,868560.0,47.33,47.45,47.33,47.4,868560.0
2017-05-10 10:40:00,47.4,47.47,47.38,47.44,642320.0,47.4,47.47,47.38,47.44,642320.0
2017-05-10 10:50:00,47.44,47.45,47.38,47.38,508520.0,47.44,47.45,47.38,47.38,508520.0
2017-05-10 11:00:00,47.4,47.45,47.39,47.42,556640.0,47.4,47.45,47.39,47.42,556640.0
2017-05-10 11:10:00,47.42,47.49,47.4,47.46,550500.0,47.42,47.49,47.4,47.46,550500.0
2017-05-10 11:20:00,47.47,47.52,47.45,47.49,545180.0,47.47,47.52,47.45,47.49,545180.0
2017-05-10 11:30:00,47.49,47.54,47.47,47.5,800340.0,47.49,47.54,47.47,47.5,800340.0
2017-05-10 11:40:00,47.5,47.54,47.47,47.53,563160.0,47.5,47.54,47.47,47.53,563160.0
2017-05-10 11:50:00,47.52,47.53,47.49,47.52,576520.0,47.52,47.53,47.49,47.52,576520.0
2017-05-10 12:00:00,47.52,47.55,47.5,47.51,394720.0,47.52,47.55,47.5,47.51,394720.0
2017-05-10 12:10:00,47.49,47.51,47.49,47.49,220360.0,47.49,47.51,47.49,47.49,220360.0
2017-05-10 12:20:00,47.49,47.51,47.46,47.49,297800.0,47.49,47.51,47.46,47.49,297800.0
2017-05-10 12:30:00,47.48,47.51,47.46,47.48,427680.0,47.48,47.51,47.46,47.48,427680.0
2017-05-10 12:40:00,47.48,47.51,47.48,47.49,188580.0,47.48,47.51,47.48,47.49,188580.0
2017-05-10 12:50:00,47.5,47.52,47.47,47.5,330100.0,47.5,47.52,47.47,47.5,330100.0
2017-05-10 13:00:00,47.52,47.52,47.48,47.49,255140.0,47.52,47.52,47.48,47.49,255140.0
2017-05-10 13:10:00,47.49,47.5,47.45,47.47,244540.0,47.49,47.5,47.45,47.47,244540.0
2017-05-10 13:20:00,47.46,47.52,47.46,47.52,175760.0,47.46,47.52,47.46,47.52,175760.0
2017-05-10 13:30:00,47.52,47.53,47.5,47.5,276760.0,47.52,47.53,47.5,47.5,276760.0
2017-05-10 13:40:00,47.5,47.52,47.49,47.51,162060.0,47.5,47.52,47.49,47.51,162060.0
2017-05-10 13:50:00,47.51,47.51,47.48,47.5,296220.0,47.51,47.51,47.48,47.5,296220.0
2017-05-10 14:00:00,47.49,47.51,47.44,47.44,439780.0,47.49,47.51,47.44,47.44,439780.0
2017-05-10 14:10:00,47.45,47.47,47.45,47.45,228040.0,47.45,47.47,47.45,47.45,228040.0
2017-05-10 14:20:00,47.46,47.46,47.39,47.39,340640.0,47.46,47.46,47.39,47.39,340640.0
2017-05-10 14:30:00,47.39,47.41,47.36,47.37,504660.0,47.39,47.41,47.36,47.37,504660.0
2017-05-10 14:40:00,47.37,47.44,47.37,47.44,399940.0,47.37,47.44,47.37,47.44,399940.0
2017-05-10 14:50:00,47.44,47.46,47.41,47.41,496980.0,47.44,47.46,47.41,47.41,496980.0
2017-05-10 15:00:00,47.41,47.43,47.4,47.43,241100.0,47.41,47.43,47.4,47.43,241100.0
2017-05-10 15:10:00,47.44,47.47,47.43,47.46,646060.0,47.44,47.47,47.43,47.46,646060.0
2017-05-10 15:20:00,47.45,47.47,47.42,47.44,448720.0,47.45,47.47,47.42,47.44,448720.0
2017-05-10 15:30:00,47.43,47.44,47.35,47.37,786520.0,47.43,47.44,47.35,47.37,786520.0
2017-05-10 15:40:00,47.37,47.43,47.35,47.41,893920.0,47.37,47.43,47.35,47.41,893920.0
2017-05-10 15:50:00,47.42,47.46,47.41,47.45,2195480.0,47.42,47.46,47.41,47.45,2195480.0
2017-05-11 09:30:00,47.26,47.37,47.26,47.3,1735420.0,47.26,47.37,47.26,47.3,1735420.0
2017-05-11 09:40:00,47.29,47.31,47.19,47.23,1324460.0,47.29,47.31,47.19,47.23,1324460.0
2017-05-11 09:50:00,47.23,47.24,47.07,47.12,2113680.0,47.23,47.24,47.07,47.12,2113680.0
2017-05-11 10:00:00,47.13,47.22,47.04,47.18,1888020.0,47.13,47.22,47.04,47.18,1888020.0
2017-05-11 10:10:00,47.17,47.19,47.13,47.14,779600.0,47.17,47.19,47.13,47.14,779600.0
2017-05-11 10:20:00,47.13,47.17,47.07,47.15,871540.0,47.13,47.17,47.07,47.15,871540.0
2017-05-11 10:30:00,47.15,47.18,47.09,47.14,795420.0,47.15,47.18,47.09,47.14,795420.0
2017-05-11 10:40:00,47.14,47.18,47.13,47.15,424540.0,47.14,47.18,47.13,47.15,424540.0
2017-05-11 10:50:00,47.14,47.14,47.08,47.11,655880.0,47.14,47.14,47.08,47.11,655880.0
2017-05-11 11:00:00,47.11,47.16,47.1,47.13,651840.0,47.11,47.16,47.1,47.13,651840.0
2017-05-11 11:10:00,47.13,47.16,47.13,47.14,396540.0,47.13,47.16,47.13,47.14,396540.0
2017-05-11 11:20:00,47.14,47.2,47.12,47.18,851000.0,47.14,47.2,47.12,47.18,851000.0
2017-05-11 11:30:00,47.18,47.24,47.17,47.2,693780.0,47.18,47.24,47.17,47.2,693780.0
2017-05-11 11:40:00,47.2,47.22,47.18,47.21,299240.0,47.2,47.22,47.18,47.21,299240.0
2017-05-11 11:50:00,47.2,47.22,47.18,47.19,465020.0,47.2,47.22,47.18,47.19,465020.0
2017-05-11 12:00:00,47.19,47.24,47.19,47.24,271700.0,47.19,47.24,47.19,47.24,271700.0
2017-05-11 12:10:00,47.24,47.34,47.24,47.33,668800.0,47.24,47.34,47.24,47.33,668800.0
2017-05-11 12:20:00,47.33,47.33,47.27,47.29,477400.0,47.33,47.33,47.27,47.29,477400.0
2017-05-11 12:30:00,47.29,47.29,47.26,47.29,381060.0,47.29,47.29,47.26,47.29,381060.0
2017-05-11 12:40:00,47.29,47.32,47.28,47.3,421820.0,47.29,47.32,47.28,47.3,421820.0
2017-05-11 12:50:00,47.3,47.31,47.28,47.3,321760.0,47.3,47.31,47.28,47.3,321760.0
2017-05-11 13:00:00,47.3,47.37,47.3,47.34,602980.0,47.3,47.37,47.3,47.34,602980.0
2017-05-11 13:10:00,47.34,47.43,47.33,47.41,644300.0,47.34,47.43,47.33,47.41,644300.0
2017-05-11 13:20:00,47.41,47.42,47.37,47.38,598440.0,47.41,47.42,47.37,47.38,598440.0
2017-05-11 13:30:00,47.39,47.4,47.37,47.38,360720.0,47.39,47.4,47.37,47.38,360720.0
2017-05-11 13:40:00,47.38,47.41,47.37,47.41,343100.0,47.38,47.41,47.37,47.41,343100.0
2017-05-11 13:50:00,47.41,47.42,47.39,47.41,316500.0,47.41,47.42,47.39,47.41,316500.0
2017-05-11 14:00:00,47.42,47.42,47.38,47.42,366080.0,47.42,47.42,47.38,47.42,366080.0
2017-05-11 14:10:00,47.41,47.47,47.41,47.46,770540.0,47.41,47.47,47.41,47.46,770540.0
2017-05-11 14:20:00,47.47,47.51,47.41,47.44,1368860.0,47.47,47.51,47.41,47.44,1368860.0
2017-05-11 14:30:00,47.44,47.46,47.4,47.4,411660.0,47.44,47.46,47.4,47.4,411660.0
2017-05-11 14:40:00,47.41,47.42,47.39,47.41,275260.0,47.41,47.42,47.39,47.41,275260.0
2017-05-11 14:50:00,47.41,47.42,47.36,47.36,412240.0,47.41,47.42,47.36,47.36,412240.0
2017-05-11 15:00:00,47.37,47.38,47.31,47.32,661300.0,47.37,47.38,47.31,47.32,661300.0
2017-05-11 15:10:00,47.33,47.39,47.32,47.34,506440.0,47.33,47.39,47.32,47.34,506440.0
2017-05-11 15:20:00,47.35,47.35,47.32,47.34,368960.0,47.35,47.35,47.32,47.34,368960.0
2017-05-11 15:30:00,47.34,47.41,47.34,47.38,869320.0,47.34,47.41,47.34,47.38,869320.0
2017-05-11 15:40:00,47.38,47.4,47.35,47.38,655480.0,47.38,47.4,47.35,47.38,655480.0
2017-05-11 15:50:00,47.39,47.41,47.37,47.38,1414920.0,47.39,47.41,47.37,47.38,1414920.0
2017-05-12 09:30:00,47.67,47.82,47.63,47.7,6656400.0,47.67,47.82,47.63,47.7,6656400.0
2017-05-12 09:40:00,47.7,47.77,47.66,47.68,2602880.0,47.7,47.77,47.66,47.68,2602880.0
2017-05-12 09:50:00,47.68,47.71,47.58,47.7,1801680.0,47.68,47.71,47.58,47.7,1801680.0
2017-05-12 10:00:00,47.68,47.73,47.64,47.68,1162800.0,47.68,47.73,47.64,47.68,1162800.0
2017-05-12 10:10:00,47.68,47.71,47.65,47.67,695720.0,47.68,47.71,47.65,47.67,695720.0
2017-05-12 10:20:00,47.67,47.71,47.63,47.66,1400460.0,47.67,47.71,47.63,47.66,1400460.0
2017-05-12 10:30:00,47.66,47.69,47.64,47.68,666080.0,47.66,47.69,47.64,47.68,666080.0
2017-05-12 10:40:00,47.69,47.74,47.67,47.71,1031960.0,47.69,47.74,47.67,47.71,1031960.0
2017-05-12 10:50:00,47.71,47.77,47.69,47.76,1363380.0,47.71,47.77,47.69,47.76,1363380.0
2017-05-12 11:00:00,47.75,47.78,47.73,47.78,1225500.0,47.75,47.78,47.73,47.78,1225500.0
2017-05-12 11:10:00,47.77,47.82,47.76,47.81,1586700.0,47.77,47.82,47.76,47.81,1586700.0
2017-05-12 11:20:00,47.8,47.85,47.78,47.85,1547840.0,47.8,47.85,47.78,47.85,1547840.0
2017-05-12 11:30:00,47.85,47.95,47.85,47.93,2344080.0,47.85,47.95,47.85,47.93,2344080.0
2017-05-12 11:40:00,47.93,47.97,47.92,47.94,1716100.0,47.93,47.97,47.92,47.94,1716100.0
2017-05-12 11:50:00,47.93,47.97,47.91,47.97,981680.0,47.93,47.97,47.91,47.97,981680.0
2017-05-12 12:00:00,47.96,48.03,47.95,47.99,1864320.0,47.96,48.03,47.95,47.99,1864320.0
2017-05-12 12:10:00,48.0,48.02,47.97,47.98,827460.0,48.0,48.02,47.97,47.98,827460.0
2017-05-12 12:20:00,47.98,48.02,47.96,47.97,949240.0,47.98,48.02,47.96,47.97,949240.0
2017-05-12 12:30:00,47.97,47.98,47.93,47.95,798600.0,47.97,47.98,47.93,47.95,798600.0
2017-05-12 12:40:00,47.95,47.97,47.95,47.97,497780.0,47.95,47.97,47.95,47.97,497780.0
2017-05-12 12:50:00,47.97,48.03,47.97,47.99,806720.0,47.97,48.03,47.97,47.99,806720.0
2017-05-12 13:00:00,48.0,48.01,47.95,47.96,499620.0,48.0,48.01,47.95,47.96,499620.0
2017-05-12 13:10:00,47.96,47.98,47.95,47.96,670040.0,47.96,47.98,47.95,47.96,670040.0
2017-05-12 13:20:00,47.97,47.97,47.94,47.97,550200.0,47.97,47.97,47.94,47.97,550200.0
2017-05-12 13:30:00,47.96,47.97,47.95,47.95,370740.0,47.96,47.97,47.95,47.95,370740.0
2017-05-12 13:40:00,47.95,48.0,47.94,48.0,952660.0,47.95,48.0,47.94,48.0,952660.0
2017-05-12 13:50:00,48.0,48.02,47.99,48.0,810660.0,48.0,48.02,47.99,48.0,810660.0
2017-05-12 14:00:00,48.01,48.05,48.0,48.04,779880.0,48.01,48.05,48.0,48.04,779880.0
2017-05-12 14:10:00,48.03,48.06,48.02,48.05,742560.0,48.03,48.06,48.02,48.05,742560.0
2017-05-12 14:20:00,48.06,48.06,48.03,48.03,647360.0,48.06,48.06,48.03,48.03,647360.0
2017-05-12 14:30:00,48.03,48.08,48.02,48.08,516580.0,48.03,48.08,48.02,48.08,516580.0
2017-05-12 14:40:00,48.08,48.1,48.07,48.1,866620.0,48.08,48.1,48.07,48.1,866620.0
2017-05-12 14:50:00,48.09,48.11,48.09,48.1,688820.0,48.09,48.11,48.09,48.1,688820.0
2017-05-12 15:00:00,48.11,48.11,48.04,48.04,1076560.0,48.11,48.11,48.04,48.04,1076560.0
2017-05-12 15:10:00,48.04,48.12,48.03,48.12,991060.0,48.04,48.12,48.03,48.12,991060.0
2017-05-12 15:20:00,48.12,48.14,48.08,48.1,1350560.0,48.12,48.14,48.08,48.1,1350560.0
2017-05-12 15:30:00,48.1,48.11,48.06,48.09,1118480.0,48.1,48.11,48.06,48.09,1118480.0
2017-05-12 15:40:00,48.09,48.12,48.07,48.09,1350240.0,48.09,48.12,48.07,48.09,1350240.0
2017-05-12 15:50:00,48.09,48.1,48.06,48.08,3611460.0,48.09,48.1,48.06,48.08,3611460.0
2017-05-15 09:30:00,47.94,47.97,47.85,47.94,7280560.0,47.94,47.97,47.85,47.94,7280560.0
2017-05-15 09:40:00,47.94,48.16,47.94,48.13,5639420.0,47.94,48.16,47.94,48.13,5639420.0
2017-05-15 09:50:00,48.14,48.15,47.88,48.02,5331980.0,48.14,48.15,47.88,48.02,5331980.0
2017-05-15 10:00:00,48.0,48.04,47.81,47.84,3810220.0,48.0,48.04,47.81,47.84,3810220.0
2017-05-15 10:10:00,47.84,47.9,47.81,47.86,3194740.0,47.84,47.9,47.81,47.86,3194740.0
2017-05-15 10:20:00,47.86,47.9,47.83,47.88,1278640.0,47.86,47.9,47.83,47.88,1278640.0
2017-05-15 10:30:00,47.88,47.9,47.86,47.86,1366820.0,47.88,47.9,47.86,47.86,1366820.0
2017-05-15 10:40:00,47.86,48.0,47.86,47.97,3527400.0,47.86,48.0,47.86,47.97,3527400.0
2017-05-15 10:50:00,47.96,48.07,47.96,48.01,2052380.0,47.96,48.07,47.96,48.01,2052380.0
2017-05-15 11:00:00,48.01,48.06,48.01,48.05,1008240.0,48.01,48.06,48.01,48.05,1008240.0
2017-05-15 11:10:00,48.05,48.05,47.97,47.99,1186200.0,48.05,48.05,47.97,47.99,1186200.0
2017-05-15 11:20:00,47.98,48.02,47.94,47.97,1287640.0,47.98,48.02,47.94,47.97,1287640.0
2017-05-15 11:30:00,47.97,47.98,47.95,47.96,936020.0,47.97,47.98,47.95,47.96,936020.0
2017-05-15 11:40:00,47.97,47.97,47.91,47.93,1371540.0,47.97,47.97,47.91,47.93,1371540.0
2017-05-15 11:50:00,47.93,47.98,47.89,47.98,1224820.0,47.93,47.98,47.89,47.98,1224820.0
2017-05-15 12:00:00,47.97,48.0,47.95,47.96,359840.0,47.97,48.0,47.95,47.96,359840.0
2017-05-15 12:10:00,47.96,47.97,47.9,47.91,624540.0,47.96,47.97,47.9,47.91,624540.0
2017-05-15 12:20:00,47.91,47.93,47.87,47.91,762740.0,47.91,47.93,47.87,47.91,762740.0
2017-05-15 12:30:00,47.91,47.95,47.9,47.9,649900.0,47.91,47.95,47.9,47.9,649900.0
2017-05-15 12:40:00,47.89,47.89,47.87,47.88,802620.0,47.89,47.89,47.87,47.88,802620.0
2017-05-15 12:50:00,47.89,47.9,47.85,47.89,721320.0,47.89,47.9,47.85,47.89,721320.0
2017-05-15 13:00:00,47.89,47.92,47.89,47.91,407840.0,47.89,47.92,47.89,47.91,407840.0
2017-05-15 13:10:00,47.91,47.92,47.9,47.9,355960.0,47.91,47.92,47.9,47.9,355960.0
2017-05-15 13:20:00,47.9,47.91,47.88,47.88,478200.0,47.9,47.91,47.88,47.88,478200.0
2017-05-15 13:30:00,47.88,47.89,47.86,47.86,847460.0,47.88,47.89,47.86,47.86,847460.0
2017-05-15 13:40:00,47.87,47.89,47.86,47.88,855240.0,47.87,47.89,47.86,47.88,855240.0
2017-05-15 13:50:00,47.88,47.9,47.88,47.89,856780.0,47.88,47.9,47.88,47.89,856780.0
2017-05-15 14:00:00,47.89,47.92,47.89,47.91,536400.0,47.89,47.92,47.89,47.91,536400.0
2017-05-15 14:10:00,47.91,47.91,47.88,47.89,525420.0,47.91,47.91,47.88,47.89,525420.0
2017-05-15 14:20:00,47.89,47.91,47.87,47.88,551480.0,47.89,47.91,47.87,47.88,551480.0
2017-05-15 14:30:00,47.88,47.88,47.86,47.86,750520.0,47.88,47.88,47.86,47.86,750520.0
2017-05-15 14:40:00,47.87,47.88,47.85,47.87,635440.0,47.87,47.88,47.85,47.87,635440.0
2017-05-15 14:50:00,47.87,47.89,47.86,47.86,511160.0,47.87,47.89,47.86,47.86,511160.0
2017-05-15 15:00:00,47.86,47.88,47.85,47.87,810300.0,47.86,47.88,47.85,47.87,810300.0
2017-05-15 15:10:00,47.87,47.87,47.83,47.83,835520.0,47.87,47.87,47.83,47.83,835520.0
2017-05-15 15:20:00,47.83,47.87,47.8,47.86,764240.0,47.83,47.87,47.8,47.86,764240.0
2017-05-15 15:30:00,47.86,47.87,47.83,47.83,778220.0,47.86,47.87,47.83,47.83,778220.0
2017-05-15 15:40:00,47.83,47.87,47.81,47.86,1149520.0,47.83,47.87,47.81,47.86,1149520.0
2017-05-15 15:50:00,47.87,47.92,47.85,47.92,3988900.0,47.87,47.92,47.85,47.92,3988900.0
2017-05-16 09:30:00,48.05,48.19,48.05,48.09,3956760.0,48.05,48.19,48.05,48.09,3956760.0
2017-05-16 09:40:00,48.08,48.16,48.07,48.16,2190960.0,48.08,48.16,48.07,48.16,2190960.0
2017-05-16 09:50:00,48.16,48.27,48.14,48.23,2481580.0,48.16,48.27,48.14,48.23,2481580.0
2017-05-16 10:00:00,48.23,48.4,48.23,48.35,2711840.0,48.23,48.4,48.23,48.35,2711840.0
2017-05-16 10:10:00,48.36,48.41,48.34,48.38,1784060.0,48.36,48.41,48.34,48.38,1784060.0
2017-05-16 10:20:00,48.38,48.39,48.16,48.2,2511840.0,48.38,48.39,48.16,48.2,2511840.0
2017-05-16 10:30:00,48.2,48.33,48.2,48.27,1816620.0,48.2,48.33,48.2,48.27,1816620.0
2017-05-16 10:40:00,48.27,48.33,48.24,48.33,904540.0,48.27,48.33,48.24,48.33,904540.0
2017-05-16 10:50:00,48.32,48.34,48.31,48.33,1213720.0,48.32,48.34,48.31,48.33,1213720.0
2017-05-16 11:00:00,48.33,48.35,48.31,48.32,1017360.0,48.33,48.35,48.31,48.32,1017360.0
2017-05-16 11:10:00,48.32,48.33,48.27,48.29,643900.0,48.32,48.33,48.27,48.29,643900.0
2017-05-16 11:20:00,48.29,48.32,48.26,48.3,579560.0,48.29,48.32,48.26,48.3,579560.0
2017-05-16 11:30:00,48.29,48.34,48.26,48.34,497160.0,48.29,48.34,48.26,48.34,497160.0
2017-05-16 11:40:00,48.34,48.35,48.3,48.34,657880.0,48.34,48.35,48.3,48.34,657880.0
2017-05-16 11:50:00,48.34,48.39,48.33,48.36,1293140.0,48.34,48.39,48.33,48.36,1293140.0
2017-05-16 12:00:00,48.36,48.38,48.34,48.37,595060.0,48.36,48.38,48.34,48.37,595060.0
2017-05-16 12:10:00,48.36,48.37,48.31,48.37,889260.0,48.36,48.37,48.31,48.37,889260.0
2017-05-16 12:20:00,48.36,48.46,48.36,48.45,1501620.0,48.36,48.46,48.36,48.45,1501620.0
2017-05-16 12:30:00,48.45,48.5,48.4,48.48,1057820.0,48.45,48.5,48.4,48.48,1057820.0
2017-05-16 12:40:00,48.48,48.5,48.42,48.43,884080.0,48.48,48.5,48.42,48.43,884080.0
2017-05-16 12:50:00,48.44,48.45,48.4,48.4,543260.0,48.44,48.45,48.4,48.4,543260.0
2017-05-16 13:00:00,48.4,48.42,48.36,48.41,808020.0,48.4,48.42,48.36,48.41,808020.0
2017-05-16 13:10:00,48.41,48.44,48.41,48.42,369980.0,48.41,48.44,48.41,48.42,369980.0
2017-05-16 13:20:00,48.42,48.43,48.4,48.4,347380.0,48.42,48.43,48.4,48.4,347380.0
2017-05-16 13:30:00,48.39,48.42,48.38,48.41,512040.0,48.39,48.42,48.38,48.41,512040.0
2017-05-16 13:40:00,48.42,48.42,48.36,48.36,688560.0,48.42,48.42,48.36,48.36,688560.0
2017-05-16 13:50:00,48.37,48.39,48.29,48.29,692840.0,48.37,48.39,48.29,48.29,692840.0
2017-05-16 14:00:00,48.29,48.34,48.28,48.34,376460.0,48.29,48.34,48.28,48.34,376460.0
2017-05-16 14:10:00,48.34,48.37,48.33,48.35,404280.0,48.34,48.37,48.33,48.35,404280.0
2017-05-16 14:20:00,48.35,48.35,48.31,48.32,594380.0,48.35,48.35,48.31,48.32,594380.0
2017-05-16 14:30:00,48.32,48.4,48.32,48.39,477840.0,48.32,48.4,48.32,48.39,477840.0
2017-05-16 14:40:00,48.38,48.38,48.33,48.36,404040.0,48.38,48.38,48.33,48.36,404040.0
2017-05-16 14:50:00,48.36,48.38,48.33,48.35,522560.0,48.36,48.38,48.33,48.35,522560.0
2017-05-16 15:00:00,48.35,48.37,48.34,48.35,730040.0,48.35,48.37,48.34,48.35,730040.0
2017-05-16 15:10:00,48.35,48.36,48.34,48.34,420720.0,48.35,48.36,48.34,48.34,420720.0
2017-05-16 15:20:00,48.34,48.35,48.32,48.33,694500.0,48.34,48.35,48.32,48.33,694500.0
2017-05-16 15:30:00,48.33,48.33,48.28,48.32,855260.0,48.33,48.33,48.28,48.32,855260.0
2017-05-16 15:40:00,48.32,48.35,48.28,48.3,807200.0,48.32,48.35,48.28,48.3,807200.0
2017-05-16 15:50:00,48.3,48.32,48.28,48.3,2493160.0,48.3,48.32,48.28,48.3,2493160.0
2017-05-17 09:30:00,47.71,48.0,47.64,47.99,6718600.0,47.71,48.0,47.64,47.99,6718600.0
2017-05-17 09:40:00,47.98,48.02,47.92,47.96,2913180.0,47.98,48.02,47.92,47.96,2913180.0
2017-05-17 09:50:00,47.97,47.97,47.75,47.84,2664080.0,47.97,47.97,47.75,47.84,2664080.0
2017-05-17 10:00:00,47.87,47.95,47.73,47.94,2839200.0,47.87,47.95,47.73,47.94,2839200.0
2017-05-17 10:10:00,47.94,47.98,47.84,47.95,1698780.0,47.94,47.98,47.84,47.95,1698780.0
2017-05-17 10:20:00,47.95,47.98,47.87,47.94,1208020.0,47.95,47.98,47.87,47.94,1208020.0
2017-05-17 10:30:00,47.91,47.96,47.84,47.86,1237120.0,47.91,47.96,47.84,47.86,1237120.0
2017-05-17 10:40:00,47.87,47.94,47.83,47.84,1163140.0,47.87,47.94,47.83,47.84,1163140.0
2017-05-17 10:50:00,47.85,47.89,47.6,47.64,2451280.0,47.85,47.89,47.6,47.64,2451280.0
2017-05-17 11:00:00,47.65,47.73,47.56,47.69,1962840.0,47.65,47.73,47.56,47.69,1962840.0
2017-05-17 11:10:00,47.69,47.84,47.63,47.76,1800240.0,47.69,47.84,47.63,47.76,1800240.0
2017-05-17 11:20:00,47.76,47.77,47.69,47.74,1349120.0,47.76,47.77,47.69,47.74,1349120.0
2017-05-17 11:30:00,47.74,47.8,47.66,47.8,1066200.0,47.74,47.8,47.66,47.8,1066200.0
2017-05-17 11:40:00,47.81,47.83,47.76,47.82,1338800.0,47.81,47.83,47.76,47.82,1338800.0
2017-05-17 11:50:00,47.82,47.82,47.72,47.79,1116980.0,47.82,47.82,47.72,47.79,1116980.0
2017-05-17 12:00:00,47.78,47.81,47.74,47.79,764960.0,47.78,47.81,47.74,47.79,764960.0
2017-05-17 12:10:00,47.79,47.8,47.76,47.77,616040.0,47.79,47.8,47.76,47.77,616040.0
2017-05-17 12:20:00,47.77,47.79,47.76,47.76,685320.0,47.77,47.79,47.76,47.76,685320.0
2017-05-17 12:30:00,47.77,47.83,47.68,47.83,1101200.0,47.77,47.83,47.68,47.83,1101200.0
2017-05-17 12:40:00,47.84,47.89,47.8,47.85,1086500.0,47.84,47.89,47.8,47.85,1086500.0
2017-05-17 12:50:00,47.83,47.94,47.83,47.88,981580.0,47.83,47.94,47.83,47.88,981580.0
2017-05-17 13:00:00,47.88,47.89,47.83,47.89,438520.0,47.88,47.89,47.83,47.89,438520.0
2017-05-17 13:10:00,47.88,47.92,47.84,47.88,614920.0,47.88,47.92,47.84,47.88,614920.0
2017-05-17 13:20:00,47.9,47.9,47.8,47.81,447660.0,47.9,47.9,47.8,47.81,447660.0
2017-05-17 13:30:00,47.8,47.83,47.76,47.8,469660.0,47.8,47.83,47.76,47.8,469660.0
2017-05-17 13:40:00,47.79,47.82,47.7,47.75,922480.0,47.79,47.82,47.7,47.75,922480.0
2017-05-17 13:50:00,47.75,47.8,47.68,47.69,743220.0,47.75,47.8,47.68,47.69,743220.0
2017-05-17 14:00:00,47.69,47.78,47.69,47.76,683260.0,47.69,47.78,47.69,47.76,683260.0
2017-05-17 14:10:00,47.74,47.77,47.65,47.68,831480.0,47.74,47.77,47.65,47.68,831480.0
2017-05-17 14:20:00,47.69,47.72,47.6,47.61,1368980.0,47.69,47.72,47.6,47.61,1368980.0
2017-05-17 14:30:00,47.61,47.65,47.53,47.54,1306900.0,47.61,47.65,47.53,47.54,1306900.0
2017-05-17 14:40:00,47.55,47.58,47.41,47.5,2559260.0,47.55,47.58,47.41,47.5,2559260.0
2017-05-17 14:50:00,47.51,47.52,47.41,47.41,2599520.0,47.51,47.52,47.41,47.41,2599520.0
2017-05-17 15:00:00,47.43,47.48,47.39,47.39,2136600.0,47.43,47.48,47.39,47.39,2136600.0
2017-05-17 15:10:00,47.39,47.42,47.28,47.42,2498200.0,47.39,47.42,47.28,47.42,2498200.0
2017-05-17 15:20:00,47.41,47.49,47.4,47.44,2272020.0,47.41,47.49,47.4,47.44,2272020.0
2017-05-17 15:30:00,47.44,47.49,47.38,47.47,2538200.0,47.44,47.49,47.38,47.47,2538200.0
2017-05-17 15:40:00,47.46,47.46,47.27,47.3,2614360.0,47.46,47.46,47.27,47.3,2614360.0
2017-05-17 15:50:00,47.3,47.33,47.21,47.24,5739620.0,47.3,47.33,47.21,47.24,5739620.0
2017-05-18 09:30:00,47.24,47.75,47.24,47.67,7157300.0,47.24,47.75,47.24,47.67,7157300.0
2017-05-18 09:40:00,47.66,47.75,47.53,47.59,3643180.0,47.66,47.75,47.53,47.59,3643180.0
2017-05-18 09:50:00,47.58,47.64,47.52,47.59,2256020.0,47.58,47.64,47.52,47.59,2256020.0
2017-05-18 10:00:00,47.59,47.94,47.59,47.92,3716500.0,47.59,47.94,47.59,47.92,3716500.0
2017-05-18 10:10:00,47.93,47.98,47.83,47.88,2289940.0,47.93,47.98,47.83,47.88,2289940.0
2017-05-18 10:20:00,47.89,47.94,47.84,47.84,1382420.0,47.89,47.94,47.84,47.84,1382420.0
2017-05-18 10:30:00,47.84,47.88,47.8,47.85,1219560.0,47.84,47.88,47.8,47.85,1219560.0
2017-05-18 10:40:00,47.86,47.91,47.79,47.8,1031760.0,47.86,47.91,47.79,47.8,1031760.0
2017-05-18 10:50:00,47.81,47.81,47.71,47.76,1236740.0,47.81,47.81,47.71,47.76,1236740.0
2017-05-18 11:00:00,47.77,47.89,47.76,47.83,881940.0,47.77,47.89,47.76,47.83,881940.0
2017-05-18 11:10:00,47.82,47.86,47.75,47.84,469060.0,47.82,47.86,47.75,47.84,469060.0
2017-05-18 11:20:00,47.84,47.88,47.81,47.81,382140.0,47.84,47.88,47.81,47.81,382140.0
2017-05-18 11:30:00,47.81,47.83,47.71,47.73,818140.0,47.81,47.83,47.71,47.73,818140.0
2017-05-18 11:40:00,47.73,47.81,47.71,47.78,946860.0,47.73,47.81,47.71,47.78,946860.0
2017-05-18 11:50:00,47.78,47.82,47.7,47.72,758860.0,47.78,47.82,47.7,47.72,758860.0
2017-05-18 12:00:00,47.73,47.74,47.62,47.63,1470780.0,47.73,47.74,47.62,47.63,1470780.0
2017-05-18 12:10:00,47.63,47.65,47.56,47.62,1245720.0,47.63,47.65,47.56,47.62,1245720.0
2017-05-18 12:20:00,47.62,47.73,47.56,47.7,1132460.0,47.62,47.73,47.56,47.7,1132460.0
2017-05-18 12:30:00,47.7,47.8,47.7,47.73,1067080.0,47.7,47.8,47.7,47.73,1067080.0
2017-05-18 12:40:00,47.73,47.75,47.71,47.71,542220.0,47.73,47.75,47.71,47.71,542220.0
2017-05-18 12:50:00,47.71,47.77,47.69,47.77,448820.0,47.71,47.77,47.69,47.77,448820.0
2017-05-18 13:00:00,47.77,47.8,47.75,47.76,390180.0,47.77,47.8,47.75,47.76,390180.0
2017-05-18 13:10:00,47.75,47.79,47.72,47.76,413340.0,47.75,47.79,47.72,47.76,413340.0
2017-05-18 13:20:00,47.76,47.81,47.75,47.77,242580.0,47.76,47.81,47.75,47.77,242580.0
2017-05-18 13:30:00,47.77,47.84,47.76,47.84,485600.0,47.77,47.84,47.76,47.84,485600.0
2017-05-18 13:40:00,47.84,47.89,47.83,47.84,513640.0,47.84,47.89,47.83,47.84,513640.0
2017-05-18 13:50:00,47.85,47.95,47.85,47.89,1118540.0,47.85,47.95,47.85,47.89,1118540.0
2017-05-18 14:00:00,47.9,48.06,47.9,48.05,2099960.0,47.9,48.06,47.9,48.05,2099960.0
2017-05-18 14:10:00,48.06,48.08,47.98,48.01,1350640.0,48.06,48.08,47.98,48.01,1350640.0
2017-05-18 14:20:00,48.0,48.06,48.0,48.02,1108960.0,48.0,48.06,48.0,48.02,1108960.0
2017-05-18 14:30:00,48.03,48.14,48.02,48.07,1730860.0,48.03,48.14,48.02,48.07,1730860.0
2017-05-18 14:40:00,48.08,48.1,48.0,48.02,1094240.0,48.08,48.1,48.0,48.02,1094240.0
2017-05-18 14:50:00,48.02,48.05,47.98,48.0,887100.0,48.02,48.05,47.98,48.0,887100.0
2017-05-18 15:00:00,47.99,48.06,47.99,48.03,839000.0,47.99,48.06,47.99,48.03,839000.0
2017-05-18 15:10:00,48.03,48.05,47.98,48.01,726620.0,48.03,48.05,47.98,48.01,726620.0
2017-05-18 15:20:00,48.01,48.03,47.94,47.96,737980.0,48.01,48.03,47.94,47.96,737980.0
2017-05-18 15:30:00,47.97,47.98,47.9,47.96,1013080.0,47.97,47.98,47.9,47.96,1013080.0
2017-05-18 15:40:00,47.96,47.99,47.91,47.98,1002200.0,47.96,47.99,47.91,47.98,1002200.0
2017-05-18 15:50:00,47.98,48.04,47.9,47.93,3409180.0,47.98,48.04,47.9,47.93,3409180.0
2017-05-19 09:30:00,48.14,48.41,48.11,48.39,8817240.0,48.14,48.41,48.11,48.39,8817240.0
2017-05-19 09:40:00,48.39,48.4,48.27,48.33,2763880.0,48.39,48.4,48.27,48.33,2763880.0
2017-05-19 09:50:00,48.32,48.34,48.2,48.22,2615820.0,48.32,48.34,48.2,48.22,2615820.0
2017-05-19 10:00:00,48.22,48.28,48.18,48.26,2065420.0,48.22,48.28,48.18,48.26,2065420.0
2017-05-19 10:10:00,48.26,48.3,48.23,48.28,1003480.0,48.26,48.3,48.23,48.28,1003480.0
2017-05-19 10:20:00,48.27,48.35,48.25,48.3,1070640.0,48.27,48.35,48.25,48.3,1070640.0
2017-05-19 10:30:00,48.32,48.36,48.3,48.36,1181660.0,48.32,48.36,48.3,48.36,1181660.0
2017-05-19 10:40:00,48.35,48.39,48.34,48.38,1461320.0,48.35,48.39,48.34,48.38,1461320.0
2017-05-19 10:50:00,48.38,48.44,48.38,48.44,1846520.0,48.38,48.44,48.38,48.44,1846520.0
2017-05-19 11:00:00,48.43,48.45,48.35,48.43,1707180.0,48.43,48.45,48.35,48.43,1707180.0
2017-05-19 11:10:00,48.43,48.45,48.39,48.4,1054140.0,48.43,48.45,48.39,48.4,1054140.0
2017-05-19 11:20:00,48.4,48.42,48.31,48.35,1134020.0,48.4,48.42,48.31,48.35,1134020.0
2017-05-19 11:30:00,48.35,48.36,48.31,48.34,794400.0,48.35,48.36,48.31,48.34,794400.0
2017-05-19 11:40:00,48.34,48.34,48.29,48.32,839220.0,48.34,48.34,48.29,48.32,839220.0
2017-05-19 11:50:00,48.32,48.36,48.31,48.34,811240.0,48.32,48.36,48.31,48.34,811240.0
2017-05-19 12:00:00,48.33,48.35,48.31,48.35,423980.0,48.33,48.35,48.31,48.35,423980.0
2017-05-19 12:10:00,48.34,48.34,48.28,48.3,570060.0,48.34,48.34,48.28,48.3,570060.0
2017-05-19 12:20:00,48.3,48.31,48.26,48.28,692600.0,48.3,48.31,48.26,48.28,692600.0
2017-05-19 12:30:00,48.28,48.37,48.28,48.36,890120.0,48.28,48.37,48.28,48.36,890120.0
2017-05-19 12:40:00,48.36,48.39,48.34,48.39,583020.0,48.36,48.39,48.34,48.39,583020.0
2017-05-19 12:50:00,48.39,48.41,48.36,48.39,703760.0,48.39,48.41,48.36,48.39,703760.0
2017-05-19 13:00:00,48.37,48.42,48.35,48.37,615860.0,48.37,48.42,48.35,48.37,615860.0
2017-05-19 13:10:00,48.37,48.42,48.36,48.41,468840.0,48.37,48.42,48.36,48.41,468840.0
2017-05-19 13:20:00,48.41,48.43,48.38,48.39,513240.0,48.41,48.43,48.38,48.39,513240.0
2017-05-19 13:30:00,48.4,48.4,48.35,48.38,333260.0,48.4,48.4,48.35,48.38,333260.0
2017-05-19 13:40:00,48.38,48.39,48.36,48.37,245560.0,48.38,48.39,48.36,48.37,245560.0
2017-05-19 13:50:00,48.37,48.38,48.33,48.33,380820.0,48.37,48.38,48.33,48.33,380820.0
2017-05-19 14:00:00,48.34,48.39,48.33,48.35,543400.0,48.34,48.39,48.33,48.35,543400.0
2017-05-19 14:10:00,48.35,48.39,48.35,48.39,441980.0,48.35,48.39,48.35,48.39,441980.0
2017-05-19 14:20:00,48.4,48.41,48.35,48.38,536660.0,48.4,48.41,48.35,48.38,536660.0
2017-05-19 14:30:00,48.36,48.38,48.35,48.38,276720.0,48.36,48.38,48.35,48.38,276720.0
2017-05-19 14:40:00,48.38,48.4,48.35,48.36,535740.0,48.38,48.4,48.35,48.36,535740.0
2017-05-19 14:50:00,48.36,48.36,48.29,48.3,720940.0,48.36,48.36,48.29,48.3,720940.0
2017-05-19 15:00:00,48.3,48.32,48.15,48.15,1418220.0,48.3,48.32,48.15,48.15,1418220.0
2017-05-19 15:10:00,48.15,48.2,48.15,48.15,1962980.0,48.15,48.2,48.15,48.15,1962980.0
2017-05-19 15:20:00,48.15,48.19,48.07,48.18,2301160.0,48.15,48.19,48.07,48.18,2301160.0
2017-05-19 15:30:00,48.18,48.21,48.14,48.21,1366940.0,48.18,48.21,48.14,48.21,1366940.0
2017-05-19 15:40:00,48.2,48.21,48.1,48.12,999960.0,48.2,48.21,48.1,48.12,999960.0
2017-05-19 15:50:00,48.12,48.14,47.99,48.0,5377340.0,48.12,48.14,47.99,48.0,5377340.0
2017-05-22 09:30:00,48.2,48.47,48.15,48.43,6922280.0,48.2,48.47,48.15,48.43,6922280.0
2017-05-22 09:40:00,48.42,48.5,48.4,48.49,2221320.0,48.42,48.5,48.4,48.49,2221320.0
2017-05-22 09:50:00,48.49,48.53,48.45,48.51,2723160.0,48.49,48.53,48.45,48.51,2723160.0
2017-05-22 10:00:00,48.5,48.52,48.43,48.44,1432760.0,48.5,48.52,48.43,48.44,1432760.0
2017-05-22 10:10:00,48.44,48.46,48.36,48.37,1225600.0,48.44,48.46,48.36,48.37,1225600.0
2017-05-22 10:20:00,48.38,48.41,48.36,48.39,808460.0,48.38,48.41,48.36,48.39,808460.0
2017-05-22 10:30:00,48.39,48.46,48.39,48.43,952840.0,48.39,48.46,48.39,48.43,952840.0
2017-05-22 10:40:00,48.44,48.47,48.42,48.42,556280.0,48.44,48.47,48.42,48.42,556280.0
2017-05-22 10:50:00,48.43,48.45,48.4,48.44,582380.0,48.43,48.45,48.4,48.44,582380.0
2017-05-22 11:00:00,48.44,48.46,48.41,48.46,444760.0,48.44,48.46,48.41,48.46,444760.0
2017-05-22 11:10:00,48.46,48.49,48.43,48.48,609420.0,48.46,48.49,48.43,48.48,609420.0
2017-05-22 11:20:00,48.48,48.49,48.47,48.48,550680.0,48.48,48.49,48.47,48.48,550680.0
2017-05-22 11:30:00,48.48,48.48,48.44,48.44,504960.0,48.48,48.48,48.44,48.44,504960.0
2017-05-22 11:40:00,48.44,48.46,48.42,48.46,434300.0,48.44,48.46,48.42,48.46,434300.0
2017-05-22 11:50:00,48.45,48.47,48.45,48.46,306040.0,48.45,48.47,48.45,48.46,306040.0
2017-05-22 12:00:00,48.47,48.5,48.46,48.48,1052400.0,48.47,48.5,48.46,48.48,1052400.0
2017-05-22 12:10:00,48.49,48.54,48.49,48.51,975580.0,48.49,48.54,48.49,48.51,975580.0
2017-05-22 12:20:00,48.51,48.52,48.47,48.51,583980.0,48.51,48.52,48.47,48.51,583980.0
2017-05-22 12:30:00,48.51,48.52,48.46,48.46,814260.0,48.51,48.52,48.46,48.46,814260.0
2017-05-22 12:40:00,48.47,48.5,48.46,48.49,717320.0,48.47,48.5,48.46,48.49,717320.0
2017-05-22 12:50:00,48.49,48.49,48.43,48.45,525500.0,48.49,48.49,48.43,48.45,525500.0
2017-05-22 13:00:00,48.44,48.47,48.44,48.47,478440.0,48.44,48.47,48.44,48.47,478440.0
2017-05-22 13:10:00,48.47,48.47,48.43,48.44,384460.0,48.47,48.47,48.43,48.44,384460.0
2017-05-22 13:20:00,48.44,48.45,48.42,48.44,346140.0,48.44,48.45,48.42,48.44,346140.0
2017-05-22 13:30:00,48.44,48.45,48.38,48.4,790980.0,48.44,48.45,48.38,48.4,790980.0
2017-05-22 13:40:00,48.39,48.43,48.37,48.43,401180.0,48.39,48.43,48.37,48.43,401180.0
2017-05-22 13:50:00,48.43,48.46,48.43,48.43,500200.0,48.43,48.46,48.43,48.43,500200.0
2017-05-22 14:00:00,48.43,48.43,48.41,48.42,314260.0,48.43,48.43,48.41,48.42,314260.0
2017-05-22 14:10:00,48.42,48.44,48.41,48.42,254380.0,48.42,48.44,48.41,48.42,254380.0
2017-05-22 14:20:00,48.42,48.45,48.41,48.44,487520.0,48.42,48.45,48.41,48.44,487520.0
2017-05-22 14:30:00,48.44,48.46,48.44,48.45,424760.0,48.44,48.46,48.44,48.45,424760.0
2017-05-22 14:40:00,48.45,48.45,48.41,48.42,257300.0,48.45,48.45,48.41,48.42,257300.0
2017-05-22 14:50:00,48.42,48.46,48.42,48.45,390300.0,48.42,48.46,48.42,48.45,390300.0
2017-05-22 15:00:00,48.45,48.46,48.42,48.45,394640.0,48.45,48.46,48.42,48.45,394640.0
2017-05-22 15:10:00,48.44,48.47,48.44,48.44,476400.0,48.44,48.47,48.44,48.44,476400.0
2017-05-22 15:20:00,48.44,48.47,48.44,48.46,505780.0,48.44,48.47,48.44,48.46,505780.0
2017-05-22 15:30:00,48.46,48.49,48.44,48.48,593060.0,48.46,48.49,48.44,48.48,593060.0
2017-05-22 15:40:00,48.47,48.49,48.44,48.46,1029860.0,48.47,48.49,48.44,48.46,1029860.0
2017-05-22 15:50:00,48.46,48.57,48.46,48.53,3201100.0,48.46,48.57,48.46,48.53,3201100.0
2017-05-23 09:30:00,48.75,48.76,48.55,48.65,4792560.0,48.75,48.76,48.55,48.65,4792560.0
2017-05-23 09:40:00,48.66,48.67,48.34,48.45,3398900.0,48.66,48.67,48.34,48.45,3398900.0
2017-05-23 09:50:00,48.45,48.52,48.42,48.5,1743600.0,48.45,48.52,48.42,48.5,1743600.0
2017-05-23 10:00:00,48.5,48.65,48.5,48.58,1729520.0,48.5,48.65,48.5,48.58,1729520.0
2017-05-23 10:10:00,48.58,48.64,48.55,48.57,718360.0,48.58,48.64,48.55,48.57,718360.0
2017-05-23 10:20:00,48.58,48.62,48.52,48.53,865420.0,48.58,48.62,48.52,48.53,865420.0
2017-05-23 10:30:00,48.53,48.57,48.51,48.53,679980.0,48.53,48.57,48.51,48.53,679980.0
2017-05-23 10:40:00,48.54,48.59,48.51,48.59,415260.0,48.54,48.59,48.51,48.59,415260.0
2017-05-23 10:50:00,48.58,48.61,48.56,48.59,367960.0,48.58,48.61,48.56,48.59,367960.0
2017-05-23 11:00:00,48.59,48.64,48.58,48.59,624700.0,48.59,48.64,48.58,48.59,624700.0
2017-05-23 11:10:00,48.6,48.65,48.6,48.62,354040.0,48.6,48.65,48.6,48.62,354040.0
2017-05-23 11:20:00,48.62,48.66,48.61,48.66,328040.0,48.62,48.66,48.61,48.66,328040.0
2017-05-23 11:30:00,48.65,48.67,48.62,48.64,490200.0,48.65,48.67,48.62,48.64,490200.0
2017-05-23 11:40:00,48.63,48.68,48.62,48.65,552240.0,48.63,48.68,48.62,48.65,552240.0
2017-05-23 11:50:00,48.65,48.66,48.61,48.64,337700.0,48.65,48.66,48.61,48.64,337700.0
2017-05-23 12:00:00,48.63,48.63,48.55,48.58,438980.0,48.63,48.63,48.55,48.58,438980.0
2017-05-23 12:10:00,48.58,48.59,48.52,48.54,411080.0,48.58,48.59,48.52,48.54,411080.0
2017-05-23 12:20:00,48.53,48.55,48.42,48.44,872320.0,48.53,48.55,48.42,48.44,872320.0
2017-05-23 12:30:00,48.43,48.5,48.39,48.49,1591860.0,48.43,48.5,48.39,48.49,1591860.0
2017-05-23 12:40:00,48.5,48.5,48.43,48.44,656220.0,48.5,48.5,48.43,48.44,656220.0
2017-05-23 12:50:00,48.45,48.47,48.39,48.42,891680.0,48.45,48.47,48.39,48.42,891680.0
2017-05-23 13:00:00,48.43,48.45,48.39,48.41,685800.0,48.43,48.45,48.39,48.41,685800.0
2017-05-23 13:10:00,48.42,48.46,48.4,48.43,346120.0,48.42,48.46,48.4,48.43,346120.0
2017-05-23 13:20:00,48.43,48.47,48.42,48.47,389040.0,48.43,48.47,48.42,48.47,389040.0
2017-05-23 13:30:00,48.47,48.48,48.45,48.45,283900.0,48.47,48.48,48.45,48.45,283900.0
2017-05-23 13:40:00,48.45,48.46,48.39,48.42,429680.0,48.45,48.46,48.39,48.42,429680.0
2017-05-23 13:50:00,48.43,48.49,48.42,48.46,390900.0,48.43,48.49,48.42,48.46,390900.0
2017-05-23 14:00:00,48.45,48.5,48.45,48.48,429840.0,48.45,48.5,48.45,48.48,429840.0
2017-05-23 14:10:00,48.49,48.49,48.45,48.47,445140.0,48.49,48.49,48.45,48.47,445140.0
2017-05-23 14:20:00,48.48,48.51,48.47,48.49,458520.0,48.48,48.51,48.47,48.49,458520.0
2017-05-23 14:30:00,48.49,48.52,48.49,48.52,272600.0,48.49,48.52,48.49,48.52,272600.0
2017-05-23 14:40:00,48.52,48.59,48.52,48.57,694100.0,48.52,48.59,48.52,48.57,694100.0
2017-05-23 14:50:00,48.56,48.58,48.52,48.56,633080.0,48.56,48.58,48.52,48.56,633080.0
2017-05-23 15:00:00,48.57,48.62,48.56,48.6,584540.0,48.57,48.62,48.56,48.6,584540.0
2017-05-23 15:10:00,48.6,48.6,48.52,48.52,630140.0,48.6,48.6,48.52,48.52,630140.0
2017-05-23 15:20:00,48.52,48.53,48.49,48.49,755060.0,48.52,48.53,48.49,48.49,755060.0
2017-05-23 15:30:00,48.5,48.54,48.45,48.52,1067080.0,48.5,48.54,48.45,48.52,1067080.0
2017-05-23 15:40:00,48.51,48.52,48.46,48.49,763400.0,48.51,48.52,48.46,48.49,763400.0
2017-05-23 15:50:00,48.5,48.58,48.5,48.58,1803460.0,48.5,48.58,48.5,48.58,1803460.0
2017-05-24 09:30:00,48.8,48.8,48.51,48.63,3366420.0,48.8,48.8,48.51,48.63,3366420.0
2017-05-24 09:40:00,48.63,48.76,48.62,48.72,1816220.0,48.63,48.76,48.62,48.72,1816220.0
2017-05-24 09:50:00,48.72,48.75,48.61,48.61,1327300.0,48.72,48.75,48.61,48.61,1327300.0
2017-05-24 10:00:00,48.61,48.7,48.61,48.7,1030920.0,48.61,48.7,48.61,48.7,1030920.0
2017-05-24 10:10:00,48.7,48.72,48.68,48.7,575440.0,48.7,48.72,48.68,48.7,575440.0
2017-05-24 10:20:00,48.7,48.74,48.69,48.71,441640.0,48.7,48.74,48.69,48.71,441640.0
2017-05-24 10:30:00,48.72,48.73,48.69,48.72,379060.0,48.72,48.73,48.69,48.72,379060.0
2017-05-24 10:40:00,48.71,48.75,48.71,48.73,366660.0,48.71,48.75,48.71,48.73,366660.0
2017-05-24 10:50:00,48.74,48.74,48.64,48.65,673140.0,48.74,48.74,48.64,48.65,673140.0
2017-05-24 11:00:00,48.66,48.66,48.54,48.63,963200.0,48.66,48.66,48.54,48.63,963200.0
2017-05-24 11:10:00,48.63,48.65,48.61,48.62,475100.0,48.63,48.65,48.61,48.62,475100.0
2017-05-24 11:20:00,48.64,48.68,48.62,48.67,362060.0,48.64,48.68,48.62,48.67,362060.0
2017-05-24 11:30:00,48.68,48.7,48.66,48.66,304600.0,48.68,48.7,48.66,48.66,304600.0
2017-05-24 11:40:00,48.66,48.69,48.66,48.68,207120.0,48.66,48.69,48.66,48.68,207120.0
2017-05-24 11:50:00,48.68,48.68,48.65,48.66,320320.0,48.68,48.68,48.65,48.66,320320.0
2017-05-24 12:00:00,48.64,48.66,48.6,48.63,460540.0,48.64,48.66,48.6,48.63,460540.0
2017-05-24 12:10:00,48.64,48.67,48.63,48.65,239720.0,48.64,48.67,48.63,48.65,239720.0
2017-05-24 12:20:00,48.64,48.72,48.64,48.71,372460.0,48.64,48.72,48.64,48.71,372460.0
2017-05-24 12:30:00,48.71,48.71,48.69,48.7,175540.0,48.71,48.71,48.69,48.7,175540.0
2017-05-24 12:40:00,48.7,48.71,48.67,48.67,175160.0,48.7,48.71,48.67,48.67,175160.0
2017-05-24 12:50:00,48.67,48.71,48.66,48.71,284340.0,48.67,48.71,48.66,48.71,284340.0
2017-05-24 13:00:00,48.7,48.71,48.69,48.7,250400.0,48.7,48.71,48.69,48.7,250400.0
2017-05-24 13:10:00,48.7,48.74,48.7,48.74,404800.0,48.7,48.74,48.7,48.74,404800.0
2017-05-24 13:20:00,48.74,48.75,48.71,48.73,437440.0,48.74,48.75,48.71,48.73,437440.0
2017-05-24 13:30:00,48.73,48.75,48.72,48.75,404200.0,48.73,48.75,48.72,48.75,404200.0
2017-05-24 13:40:00,48.74,48.78,48.74,48.77,724800.0,48.74,48.78,48.74,48.77,724800.0
2017-05-24 13:50:00,48.76,48.78,48.76,48.77,402640.0,48.76,48.78,48.76,48.77,402640.0
2017-05-24 14:00:00,48.77,48.8,48.72,48.77,1044280.0,48.77,48.8,48.72,48.77,1044280.0
2017-05-24 14:10:00,48.77,48.85,48.77,48.84,1425460.0,48.77,48.85,48.77,48.84,1425460.0
2017-05-24 14:20:00,48.85,48.85,48.82,48.85,603680.0,48.85,48.85,48.82,48.85,603680.0
2017-05-24 14:30:00,48.84,48.84,48.8,48.81,672840.0,48.84,48.84,48.8,48.81,672840.0
2017-05-24 14:40:00,48.81,48.87,48.8,48.85,475120.0,48.81,48.87,48.8,48.85,475120.0
2017-05-24 14:50:00,48.86,48.86,48.83,48.84,390540.0,48.86,48.86,48.83,48.84,390540.0
2017-05-24 15:00:00,48.85,48.85,48.83,48.84,556900.0,48.85,48.85,48.83,48.84,556900.0
2017-05-24 15:10:00,48.85,48.87,48.84,48.85,623540.0,48.85,48.87,48.84,48.85,623540.0
2017-05-24 15:20:00,48.86,48.9,48.85,48.9,1068540.0,48.86,48.9,48.85,48.9,1068540.0
2017-05-24 15:30:00,48.9,48.94,48.9,48.93,1430320.0,48.9,48.94,48.9,48.93,1430320.0
2017-05-24 15:40:00,48.93,48.94,48.92,48.93,1350200.0,48.93,48.94,48.92,48.93,1350200.0
2017-05-24 15:50:00,48.94,49.05,48.94,49.02,5008360.0,48.94,49.05,48.94,49.02,5008360.0
2017-05-25 09:30:00,49.24,49.32,49.16,49.21,5160460.0,49.24,49.32,49.16,49.21,5160460.0
2017-05-25 09:40:00,49.22,49.42,49.11,49.39,3274780.0,49.22,49.42,49.11,49.39,3274780.0
2017-05-25 09:50:00,49.38,49.42,49.27,49.33,1896100.0,49.38,49.42,49.27,49.33,1896100.0
2017-05-25 10:00:00,49.33,49.41,49.32,49.41,1502900.0,49.33,49.41,49.32,49.41,1502900.0
2017-05-25 10:10:00,49.4,49.46,49.38,49.43,1718520.0,49.4,49.46,49.38,49.43,1718520.0
2017-05-25 10:20:00,49.43,49.45,49.38,49.45,989420.0,49.43,49.45,49.38,49.45,989420.0
2017-05-25 10:30:00,49.45,49.61,49.44,49.59,2871960.0,49.45,49.61,49.44,49.59,2871960.0
2017-05-25 10:40:00,49.59,49.66,49.54,49.59,2953420.0,49.59,49.66,49.54,49.59,2953420.0
2017-05-25 10:50:00,49.57,49.65,49.57,49.65,1890900.0,49.57,49.65,49.57,49.65,1890900.0
2017-05-25 11:00:00,49.65,49.84,49.64,49.84,3557260.0,49.65,49.84,49.64,49.84,3557260.0
2017-05-25 11:10:00,49.84,49.92,49.8,49.86,3954760.0,49.84,49.92,49.8,49.86,3954760.0
2017-05-25 11:20:00,49.86,49.92,49.83,49.89,2277620.0,49.86,49.92,49.83,49.89,2277620.0
2017-05-25 11:30:00,49.9,49.93,49.7,49.72,2261180.0,49.9,49.93,49.7,49.72,2261180.0
2017-05-25 11:40:00,49.73,49.8,49.66,49.79,2533560.0,49.73,49.8,49.66,49.79,2533560.0
2017-05-25 11:50:00,49.79,49.85,49.76,49.77,1360300.0,49.79,49.85,49.76,49.77,1360300.0
2017-05-25 12:00:00,49.78,49.83,49.72,49.82,1095560.0,49.78,49.83,49.72,49.82,1095560.0
2017-05-25 12:10:00,49.82,49.87,49.78,49.84,1108360.0,49.82,49.87,49.78,49.84,1108360.0
2017-05-25 12:20:00,49.84,49.93,49.83,49.91,1790300.0,49.84,49.93,49.83,49.91,1790300.0
2017-05-25 12:30:00,49.91,49.95,49.88,49.95,1455920.0,49.91,49.95,49.88,49.95,1455920.0
2017-05-25 12:40:00,49.94,49.95,49.87,49.87,1245740.0,49.94,49.95,49.87,49.87,1245740.0
2017-05-25 12:50:00,49.87,49.92,49.86,49.89,931880.0,49.87,49.92,49.86,49.89,931880.0
2017-05-25 13:00:00,49.9,49.92,49.87,49.87,836860.0,49.9,49.92,49.87,49.87,836860.0
2017-05-25 13:10:00,49.87,49.91,49.86,49.9,823180.0,49.87,49.91,49.86,49.9,823180.0
2017-05-25 13:20:00,49.9,49.92,49.87,49.87,661680.0,49.9,49.92,49.87,49.87,661680.0
2017-05-25 13:30:00,49.88,49.88,49.8,49.83,1041460.0,49.88,49.88,49.8,49.83,1041460.0
2017-05-25 13:40:00,49.83,49.86,49.8,49.8,741880.0,49.83,49.86,49.8,49.8,741880.0
2017-05-25 13:50:00,49.82,49.85,49.8,49.83,641000.0,49.82,49.85,49.8,49.83,641000.0
2017-05-25 14:00:00,49.83,49.89,49.82,49.83,908760.0,49.83,49.89,49.82,49.83,908760.0
2017-05-25 14:10:00,49.84,49.89,49.83,49.89,679080.0,49.84,49.89,49.83,49.89,679080.0
2017-05-25 14:20:00,49.89,49.91,49.85,49.87,1031160.0,49.89,49.91,49.85,49.87,1031160.0
2017-05-25 14:30:00,49.87,49.88,49.83,49.86,568820.0,49.87,49.88,49.83,49.86,568820.0
2017-05-25 14:40:00,49.86,49.86,49.81,49.81,685880.0,49.86,49.86,49.81,49.81,685880.0
2017-05-25 14:50:00,49.82,49.84,49.8,49.82,726220.0,49.82,49.84,49.8,49.82,726220.0
2017-05-25 15:00:00,49.83,49.84,49.74,49.78,1073640.0,49.83,49.84,49.74,49.78,1073640.0
2017-05-25 15:10:00,49.79,49.82,49.69,49.7,1084840.0,49.79,49.82,49.69,49.7,1084840.0
2017-05-25 15:20:00,49.69,49.73,49.66,49.69,1574920.0,49.69,49.73,49.66,49.69,1574920.0
2017-05-25 15:30:00,49.69,49.7,49.59,49.67,2471800.0,49.69,49.7,49.59,49.67,2471800.0
2017-05-25 15:40:00,49.67,49.82,49.66,49.74,2365400.0,49.67,49.82,49.66,49.74,2365400.0
2017-05-25 15:50:00,49.75,49.76,49.64,49.67,3333260.0,49.75,49.76,49.64,49.67,3333260.0
2017-05-26 09:30:00,49.75,49.84,49.57,49.82,5427180.0,49.75,49.84,49.57,49.82,5427180.0
2017-05-26 09:40:00,49.81,49.86,49.68,49.82,2917080.0,49.81,49.86,49.68,49.82,2917080.0
2017-05-26 09:50:00,49.83,49.91,49.78,49.85,2738260.0,49.83,49.91,49.78,49.85,2738260.0
2017-05-26 10:00:00,49.85,49.93,49.84,49.89,2308740.0,49.85,49.93,49.84,49.89,2308740.0
2017-05-26 10:10:00,49.89,49.93,49.84,49.91,1569820.0,49.89,49.93,49.84,49.91,1569820.0
2017-05-26 10:20:00,49.91,49.91,49.82,49.85,1499200.0,49.91,49.91,49.82,49.85,1499200.0
2017-05-26 10:30:00,49.85,49.9,49.85,49.87,1214060.0,49.85,49.9,49.85,49.87,1214060.0
2017-05-26 10:40:00,49.88,49.9,49.82,49.83,635040.0,49.88,49.9,49.82,49.83,635040.0
2017-05-26 10:50:00,49.84,49.85,49.68,49.7,1752840.0,49.84,49.85,49.68,49.7,1752840.0
2017-05-26 11:00:00,49.71,49.75,49.67,49.72,1632380.0,49.71,49.75,49.67,49.72,1632380.0
2017-05-26 11:10:00,49.72,49.78,49.69,49.72,793020.0,49.72,49.78,49.69,49.72,793020.0
2017-05-26 11:20:00,49.72,49.75,49.69,49.72,779640.0,49.72,49.75,49.69,49.72,779640.0
2017-05-26 11:30:00,49.72,49.77,49.72,49.75,575540.0,49.72,49.77,49.72,49.75,575540.0
2017-05-26 11:40:00,49.75,49.76,49.67,49.68,926560.0,49.75,49.76,49.67,49.68,926560.0
2017-05-26 11:50:00,49.67,49.7,49.63,49.66,1061840.0,49.67,49.7,49.63,49.66,1061840.0
2017-05-26 12:00:00,49.68,49.68,49.62,49.63,833020.0,49.68,49.68,49.62,49.63,833020.0
2017-05-26 12:10:00,49.63,49.7,49.61,49.68,1260780.0,49.63,49.7,49.61,49.68,1260780.0
2017-05-26 12:20:00,49.69,49.7,49.65,49.66,726160.0,49.69,49.7,49.65,49.66,726160.0
2017-05-26 12:30:00,49.68,49.7,49.62,49.63,771560.0,49.68,49.7,49.62,49.63,771560.0
2017-05-26 12:40:00,49.63,49.69,49.62,49.68,676540.0,49.63,49.69,49.62,49.68,676540.0
2017-05-26 12:50:00,49.67,49.68,49.62,49.62,774500.0,49.67,49.68,49.62,49.62,774500.0
2017-05-26 13:00:00,49.63,49.64,49.57,49.57,1392960.0,49.63,49.64,49.57,49.57,1392960.0
2017-05-26 13:10:00,49.59,49.6,49.57,49.59,592920.0,49.59,49.6,49.57,49.59,592920.0
2017-05-26 13:20:00,49.59,49.61,49.58,49.6,444140.0,49.59,49.61,49.58,49.6,444140.0
2017-05-26 13:30:00,49.61,49.61,49.57,49.57,456760.0,49.61,49.61,49.57,49.57,456760.0
2017-05-26 13:40:00,49.58,49.58,49.46,49.47,1189480.0,49.58,49.58,49.46,49.47,1189480.0
2017-05-26 13:50:00,49.47,49.59,49.47,49.57,1350940.0,49.47,49.59,49.47,49.57,1350940.0
2017-05-26 14:00:00,49.58,49.63,49.57,49.59,561520.0,49.58,49.63,49.57,49.59,561520.0
2017-05-26 14:10:00,49.61,49.64,49.6,49.61,435620.0,49.61,49.64,49.6,49.61,435620.0
2017-05-26 14:20:00,49.61,49.64,49.61,49.64,442020.0,49.61,49.64,49.61,49.64,442020.0
2017-05-26 14:30:00,49.64,49.66,49.62,49.64,427460.0,49.64,49.66,49.62,49.64,427460.0
2017-05-26 14:40:00,49.64,49.69,49.62,49.67,754460.0,49.64,49.69,49.62,49.67,754460.0
2017-05-26 14:50:00,49.67,49.72,49.66,49.66,822700.0,49.67,49.72,49.66,49.66,822700.0
2017-05-26 15:00:00,49.66,49.72,49.66,49.71,925220.0,49.66,49.72,49.66,49.71,925220.0
2017-05-26 15:10:00,49.71,49.74,49.69,49.7,1209360.0,49.71,49.74,49.69,49.7,1209360.0
2017-05-26 15:20:00,49.71,49.73,49.63,49.63,1033840.0,49.71,49.73,49.63,49.63,1033840.0
2017-05-26 15:30:00,49.63,49.67,49.63,49.66,861260.0,49.63,49.67,49.63,49.66,861260.0
2017-05-26 15:40:00,49.66,49.72,49.65,49.71,1402180.0,49.66,49.72,49.65,49.71,1402180.0
2017-05-26 15:50:00,49.72,49.79,49.72,49.79,4965140.0,49.72,49.79,49.72,49.79,4965140.0
2017-05-30 09:30:00,49.83,50.06,49.81,49.88,8326800.0,49.83,50.06,49.81,49.88,8326800.0
2017-05-30 09:40:00,49.9,49.97,49.88,49.92,1986120.0,49.9,49.97,49.88,49.92,1986120.0
2017-05-30 09:50:00,49.93,50.04,49.91,49.93,2236280.0,49.93,50.04,49.91,49.93,2236280.0
2017-05-30 10:00:00,49.92,49.96,49.85,49.86,1722620.0,49.92,49.96,49.85,49.86,1722620.0
2017-05-30 10:10:00,49.86,49.9,49.82,49.89,1943780.0,49.86,49.9,49.82,49.89,1943780.0
2017-05-30 10:20:00,49.87,49.95,49.85,49.85,911840.0,49.87,49.95,49.85,49.85,911840.0
2017-05-30 10:30:00,49.85,49.89,49.78,49.82,1491100.0,49.85,49.89,49.78,49.82,1491100.0
2017-05-30 10:40:00,49.82,49.93,49.81,49.93,1136180.0,49.82,49.93,49.81,49.93,1136180.0
2017-05-30 10:50:00,49.93,49.94,49.89,49.89,809900.0,49.93,49.94,49.89,49.89,809900.0
2017-05-30 11:00:00,49.89,49.94,49.89,49.92,666160.0,49.89,49.94,49.89,49.92,666160.0
2017-05-30 11:10:00,49.92,49.97,49.91,49.92,871800.0,49.92,49.97,49.91,49.92,871800.0
2017-05-30 11:20:00,49.92,49.94,49.9,49.91,362380.0,49.92,49.94,49.9,49.91,362380.0
2017-05-30 11:30:00,49.93,49.96,49.92,49.94,634240.0,49.93,49.96,49.92,49.94,634240.0
2017-05-30 11:40:00,49.93,49.96,49.91,49.93,547160.0,49.93,49.96,49.91,49.93,547160.0
2017-05-30 11:50:00,49.92,49.94,49.86,49.87,534300.0,49.92,49.94,49.86,49.87,534300.0
2017-05-30 12:00:00,49.87,49.9,49.84,49.84,616840.0,49.87,49.9,49.84,49.84,616840.0
2017-05-30 12:10:00,49.84,49.86,49.82,49.82,663740.0,49.84,49.86,49.82,49.82,663740.0
2017-05-30 12:20:00,49.82,49.89,49.82,49.88,611420.0,49.82,49.89,49.82,49.88,611420.0
2017-05-30 12:30:00,49.89,49.95,49.89,49.92,419200.0,49.89,49.95,49.89,49.92,419200.0
2017-05-30 12:40:00,49.92,49.97,49.92,49.96,1143320.0,49.92,49.97,49.92,49.96,1143320.0
2017-05-30 12:50:00,49.96,50.0,49.94,49.99,1203300.0,49.96,50.0,49.94,49.99,1203300.0
2017-05-30 13:00:00,49.99,50.0,49.96,49.98,781700.0,49.99,50.0,49.96,49.98,781700.0
2017-05-30 13:10:00,49.98,49.99,49.95,49.96,550060.0,49.98,49.99,49.95,49.96,550060.0
2017-05-30 13:20:00,49.97,49.97,49.89,49.9,672600.0,49.97,49.97,49.89,49.9,672600.0
2017-05-30 13:30:00,49.89,49.92,49.88,49.91,614960.0,49.89,49.92,49.88,49.91,614960.0
2017-05-30 13:40:00,49.9,49.95,49.89,49.93,449880.0,49.9,49.95,49.89,49.93,449880.0
2017-05-30 13:50:00,49.93,49.96,49.91,49.92,379600.0,49.93,49.96,49.91,49.92,379600.0
2017-05-30 14:00:00,49.92,49.95,49.91,49.94,225200.0,49.92,49.95,49.91,49.94,225200.0
2017-05-30 14:10:00,49.94,49.95,49.91,49.91,282620.0,49.94,49.95,49.91,49.91,282620.0
2017-05-30 14:20:00,49.91,49.94,49.89,49.92,540360.0,49.91,49.94,49.89,49.92,540360.0
2017-05-30 14:30:00,49.92,49.95,49.89,49.89,291680.0,49.92,49.95,49.89,49.89,291680.0
2017-05-30 14:40:00,49.89,49.92,49.89,49.91,474880.0,49.89,49.92,49.89,49.91,474880.0
2017-05-30 14:50:00,49.91,49.92,49.9,49.92,575680.0,49.91,49.92,49.9,49.92,575680.0
2017-05-30 15:00:00,49.91,49.95,49.91,49.94,812580.0,49.91,49.95,49.91,49.94,812580.0
2017-05-30 15:10:00,49.94,49.95,49.89,49.9,681660.0,49.94,49.95,49.89,49.9,681660.0
2017-05-30 15:20:00,49.9,49.91,49.88,49.89,685580.0,49.9,49.91,49.88,49.89,685580.0
2017-05-30 15:30:00,49.9,49.9,49.85,49.86,1024320.0,49.9,49.9,49.85,49.86,1024320.0
2017-05-30 15:40:00,49.86,49.88,49.84,49.85,1435260.0,49.86,49.88,49.84,49.85,1435260.0
2017-05-30 15:50:00,49.86,49.92,49.82,49.84,3797000.0,49.86,49.92,49.82,49.84,3797000.0
2017-05-31 09:30:00,50.0,50.01,49.88,49.88,4127900.0,50.0,50.01,49.88,49.88,4127900.0
2017-05-31 09:40:00,49.88,49.91,49.72,49.75,2901960.0,49.88,49.91,49.72,49.75,2901960.0
2017-05-31 09:50:00,49.75,49.78,49.43,49.46,3931920.0,49.75,49.78,49.43,49.46,3931920.0
2017-05-31 10:00:00,49.45,49.47,49.11,49.36,5208320.0,49.45,49.47,49.11,49.36,5208320.0
2017-05-31 10:10:00,49.36,49.53,49.33,49.51,3087460.0,49.36,49.53,49.33,49.51,3087460.0
2017-05-31 10:20:00,49.5,49.57,49.43,49.49,1907940.0,49.5,49.57,49.43,49.49,1907940.0
2017-05-31 10:30:00,49.49,49.52,49.41,49.49,1569620.0,49.49,49.52,49.41,49.49,1569620.0
2017-05-31 10:40:00,49.48,49.59,49.45,49.56,1490320.0,49.48,49.59,49.45,49.56,1490320.0
2017-05-31 10:50:00,49.56,49.73,49.53,49.69,1909700.0,49.56,49.73,49.53,49.69,1909700.0
2017-05-31 11:00:00,49.68,49.71,49.63,49.64,918800.0,49.68,49.71,49.63,49.64,918800.0
2017-05-31 11:10:00,49.64,49.66,49.55,49.6,971760.0,49.64,49.66,49.55,49.6,971760.0
2017-05-31 11:20:00,49.59,49.66,49.59,49.63,955660.0,49.59,49.66,49.59,49.63,955660.0
2017-05-31 11:30:00,49.63,49.66,49.53,49.64,682760.0,49.63,49.66,49.53,49.64,682760.0
2017-05-31 11:40:00,49.62,49.7,49.6,49.68,1294300.0,49.62,49.7,49.6,49.68,1294300.0
2017-05-31 11:50:00,49.68,49.7,49.66,49.69,693920.0,49.68,49.7,49.66,49.69,693920.0
2017-05-31 12:00:00,49.67,49.7,49.65,49.67,509600.0,49.67,49.7,49.65,49.67,509600.0
2017-05-31 12:10:00,49.67,49.68,49.62,49.62,534700.0,49.67,49.68,49.62,49.62,534700.0
2017-05-31 12:20:00,49.62,49.64,49.58,49.6,473180.0,49.62,49.64,49.58,49.6,473180.0
2017-05-31 12:30:00,49.6,49.65,49.6,49.61,415840.0,49.6,49.65,49.6,49.61,415840.0
2017-05-31 12:40:00,49.61,49.63,49.58,49.58,517700.0,49.61,49.63,49.58,49.58,517700.0
2017-05-31 12:50:00,49.58,49.59,49.55,49.56,633300.0,49.58,49.59,49.55,49.56,633300.0
2017-05-31 13:00:00,49.57,49.63,49.56,49.61,436500.0,49.57,49.63,49.56,49.61,436500.0
2017-05-31 13:10:00,49.62,49.67,49.61,49.65,660940.0,49.62,49.67,49.61,49.65,660940.0
2017-05-31 13:20:00,49.65,49.65,49.6,49.64,282880.0,49.65,49.65,49.6,49.64,282880.0
2017-05-31 13:30:00,49.63,49.66,49.62,49.64,332160.0,49.63,49.66,49.62,49.64,332160.0
2017-05-31 13:40:00,49.63,49.63,49.59,49.6,444480.0,49.63,49.63,49.59,49.6,444480.0
2017-05-31 13:50:00,49.6,49.62,49.58,49.62,463240.0,49.6,49.62,49.58,49.62,463240.0
2017-05-31 14:00:00,49.62,49.64,49.56,49.56,529020.0,49.62,49.64,49.56,49.56,529020.0
2017-05-31 14:10:00,49.57,49.57,49.47,49.56,895260.0,49.57,49.57,49.47,49.56,895260.0
2017-05-31 14:20:00,49.54,49.57,49.52,49.52,627320.0,49.54,49.57,49.52,49.52,627320.0
2017-05-31 14:30:00,49.52,49.52,49.47,49.48,1144620.0,49.52,49.52,49.47,49.48,1144620.0
2017-05-31 14:40:00,49.49,49.54,49.48,49.52,534220.0,49.49,49.54,49.48,49.52,534220.0
2017-05-31 14:50:00,49.52,49.57,49.5,49.57,421260.0,49.52,49.57,49.5,49.57,421260.0
2017-05-31 15:00:00,49.55,49.63,49.55,49.61,1032160.0,49.55,49.63,49.55,49.61,1032160.0
2017-05-31 15:10:00,49.61,49.68,49.58,49.67,936300.0,49.61,49.68,49.58,49.67,936300.0
2017-05-31 15:20:00,49.67,49.71,49.64,49.7,1261780.0,49.67,49.71,49.64,49.7,1261780.0
2017-05-31 15:30:00,49.69,49.72,49.68,49.7,956280.0,49.69,49.72,49.68,49.7,956280.0
2017-05-31 15:40:00,49.7,49.74,49.69,49.74,1051420.0,49.7,49.74,49.69,49.74,1051420.0
2017-05-31 15:50:00,49.73,49.81,49.72,49.73,3786440.0,49.73,49.81,49.72,49.73,3786440.0
2017-06-01 09:30:00,49.93,49.95,49.73,49.86,3508940.0,49.93,49.95,49.73,49.86,3508940.0
2017-06-01 09:40:00,49.86,49.91,49.77,49.85,1459180.0,49.86,49.91,49.77,49.85,1459180.0
2017-06-01 09:50:00,49.86,49.87,49.63,49.75,1777660.0,49.86,49.87,49.63,49.75,1777660.0
2017-06-01 10:00:00,49.75,49.8,49.64,49.64,1375060.0,49.75,49.8,49.64,49.64,1375060.0
2017-06-01 10:10:00,49.64,49.7,49.58,49.62,1776320.0,49.64,49.7,49.58,49.62,1776320.0
2017-06-01 10:20:00,49.62,49.67,49.57,49.63,1132180.0,49.62,49.67,49.57,49.63,1132180.0
2017-06-01 10:30:00,49.63,49.74,49.62,49.68,1011360.0,49.63,49.74,49.62,49.68,1011360.0
2017-06-01 10:40:00,49.69,49.71,49.63,49.65,867540.0,49.69,49.71,49.63,49.65,867540.0
2017-06-01 10:50:00,49.67,49.69,49.6,49.67,744300.0,49.67,49.69,49.6,49.67,744300.0
2017-06-01 11:00:00,49.67,49.72,49.63,49.68,568100.0,49.67,49.72,49.63,49.68,568100.0
2017-06-01 11:10:00,49.69,49.74,49.67,49.71,815560.0,49.69,49.74,49.67,49.71,815560.0
2017-06-01 11:20:00,49.72,49.81,49.71,49.8,963540.0,49.72,49.81,49.71,49.8,963540.0
2017-06-01 11:30:00,49.8,49.81,49.75,49.78,568460.0,49.8,49.81,49.75,49.78,568460.0
2017-06-01 11:40:00,49.79,49.8,49.75,49.78,411340.0,49.79,49.8,49.75,49.78,411340.0
2017-06-01 11:50:00,49.77,49.82,49.76,49.8,629120.0,49.77,49.82,49.76,49.8,629120.0
2017-06-01 12:00:00,49.8,49.85,49.79,49.82,477560.0,49.8,49.85,49.79,49.82,477560.0
2017-06-01 12:10:00,49.81,49.83,49.79,49.81,451180.0,49.81,49.83,49.79,49.81,451180.0
2017-06-01 12:20:00,49.81,49.84,49.77,49.77,650740.0,49.81,49.84,49.77,49.77,650740.0
2017-06-01 12:30:00,49.78,49.82,49.78,49.81,427600.0,49.78,49.82,49.78,49.81,427600.0
2017-06-01 12:40:00,49.8,49.81,49.76,49.8,379880.0,49.8,49.81,49.76,49.8,379880.0
2017-06-01 12:50:00,49.8,49.85,49.8,49.84,650860.0,49.8,49.85,49.8,49.84,650860.0
2017-06-01 13:00:00,49.83,49.85,49.8,49.81,484920.0,49.83,49.85,49.8,49.81,484920.0
2017-06-01 13:10:00,49.81,49.82,49.78,49.79,332720.0,49.81,49.82,49.78,49.79,332720.0
2017-06-01 13:20:00,49.79,49.79,49.72,49.76,578600.0,49.79,49.79,49.72,49.76,578600.0
2017-06-01 13:30:00,49.74,49.78,49.7,49.7,470140.0,49.74,49.78,49.7,49.7,470140.0
2017-06-01 13:40:00,49.7,49.77,49.68,49.77,640420.0,49.7,49.77,49.68,49.77,640420.0
2017-06-01 13:50:00,49.76,49.77,49.74,49.77,430340.0,49.76,49.77,49.74,49.77,430340.0
2017-06-01 14:00:00,49.77,49.8,49.76,49.8,411760.0,49.77,49.8,49.76,49.8,411760.0
2017-06-01 14:10:00,49.8,49.81,49.76,49.78,397760.0,49.8,49.81,49.76,49.78,397760.0
2017-06-01 14:20:00,49.78,49.79,49.75,49.78,276040.0,49.78,49.79,49.75,49.78,276040.0
2017-06-01 14:30:00,49.77,49.79,49.72,49.73,535460.0,49.77,49.79,49.72,49.73,535460.0
2017-06-01 14:40:00,49.73,49.75,49.69,49.71,245040.0,49.73,49.75,49.69,49.71,245040.0
2017-06-01 14:50:00,49.73,49.74,49.71,49.72,344660.0,49.73,49.74,49.71,49.72,344660.0
2017-06-01 15:00:00,49.72,49.78,49.71,49.78,410460.0,49.72,49.78,49.71,49.78,410460.0
2017-06-01 15:10:00,49.77,49.77,49.72,49.75,340040.0,49.77,49.77,49.72,49.75,340040.0
2017-06-01 15:20:00,49.75,49.75,49.66,49.67,755620.0,49.75,49.75,49.66,49.67,755620.0
2017-06-01 15:30:00,49.68,49.75,49.66,49.74,745720.0,49.68,49.75,49.66,49.74,745720.0
2017-06-01 15:40:00,49.75,49.76,49.72,49.74,890280.0,49.75,49.76,49.72,49.74,890280.0
2017-06-01 15:50:00,49.76,49.85,49.71,49.85,4318120.0,49.76,49.85,49.71,49.85,4318120.0
2017-06-02 09:30:00,49.95,49.95,49.78,49.79,2962960.0,49.95,49.95,49.78,49.79,2962960.0
2017-06-02 09:40:00,49.8,49.99,49.79,49.99,3010080.0,49.8,49.99,49.79,49.99,3010080.0
2017-06-02 09:50:00,49.98,50.09,49.88,50.05,4532500.0,49.98,50.09,49.88,50.05,4532500.0
2017-06-02 10:00:00,50.04,50.17,50.03,50.13,3371120.0,50.04,50.17,50.03,50.13,3371120.0
2017-06-02 10:10:00,50.13,50.18,50.08,50.12,1948940.0,50.13,50.18,50.08,50.12,1948940.0
2017-06-02 10:20:00,50.11,50.17,50.1,50.16,1015620.0,50.11,50.17,50.1,50.16,1015620.0
2017-06-02 10:30:00,50.15,50.19,50.14,50.16,1076260.0,50.15,50.19,50.14,50.16,1076260.0
2017-06-02 10:40:00,50.16,50.16,50.04,50.06,1157800.0,50.16,50.16,50.04,50.06,1157800.0
2017-06-02 10:50:00,50.06,50.11,50.04,50.07,917900.0,50.06,50.11,50.04,50.07,917900.0
2017-06-02 11:00:00,50.07,50.12,50.05,50.1,756660.0,50.07,50.12,50.05,50.1,756660.0
2017-06-02 11:10:00,50.1,50.17,50.08,50.13,826060.0,50.1,50.17,50.08,50.13,826060.0
2017-06-02 11:20:00,50.13,50.16,50.11,50.16,632020.0,50.13,50.16,50.11,50.16,632020.0
2017-06-02 11:30:00,50.16,50.21,50.13,50.21,1333820.0,50.16,50.21,50.13,50.21,1333820.0
2017-06-02 11:40:00,50.21,50.26,50.2,50.26,2025500.0,50.21,50.26,50.2,50.26,2025500.0
2017-06-02 11:50:00,50.26,50.31,50.23,50.31,1601520.0,50.26,50.31,50.23,50.31,1601520.0
2017-06-02 12:00:00,50.31,50.33,50.26,50.33,1493780.0,50.31,50.33,50.26,50.33,1493780.0
2017-06-02 12:10:00,50.33,50.36,50.32,50.33,1528800.0,50.33,50.36,50.32,50.33,1528800.0
2017-06-02 12:20:00,50.34,50.34,50.28,50.3,1036680.0,50.34,50.34,50.28,50.3,1036680.0
2017-06-02 12:30:00,50.3,50.35,50.27,50.28,561340.0,50.3,50.35,50.27,50.28,561340.0
2017-06-02 12:40:00,50.28,50.32,50.25,50.31,819900.0,50.28,50.32,50.25,50.31,819900.0
2017-06-02 12:50:00,50.31,50.36,50.31,50.34,671320.0,50.31,50.36,50.31,50.34,671320.0
2017-06-02 13:00:00,50.33,50.37,50.3,50.35,1207040.0,50.33,50.37,50.3,50.35,1207040.0
2017-06-02 13:10:00,50.36,50.36,50.3,50.34,599620.0,50.36,50.36,50.3,50.34,599620.0
2017-06-02 13:20:00,50.34,50.39,50.34,50.38,806560.0,50.34,50.39,50.34,50.38,806560.0
2017-06-02 13:30:00,50.38,50.42,50.37,50.4,988860.0,50.38,50.42,50.37,50.4,988860.0
2017-06-02 13:40:00,50.4,50.41,50.35,50.36,855820.0,50.4,50.41,50.35,50.36,855820.0
2017-06-02 13:50:00,50.36,50.41,50.35,50.37,872420.0,50.36,50.41,50.35,50.37,872420.0
2017-06-02 14:00:00,50.37,50.37,50.31,50.32,867660.0,50.37,50.37,50.31,50.32,867660.0
2017-06-02 14:10:00,50.32,50.34,50.3,50.32,779100.0,50.32,50.34,50.3,50.32,779100.0
2017-06-02 14:20:00,50.31,50.31,50.23,50.23,1148100.0,50.31,50.31,50.23,50.23,1148100.0
2017-06-02 14:30:00,50.23,50.29,50.22,50.27,618580.0,50.23,50.29,50.22,50.27,618580.0
2017-06-02 14:40:00,50.28,50.31,50.27,50.3,783840.0,50.28,50.31,50.27,50.3,783840.0
2017-06-02 14:50:00,50.29,50.31,50.27,50.29,432360.0,50.29,50.31,50.27,50.29,432360.0
2017-06-02 15:00:00,50.29,50.29,50.27,50.28,395740.0,50.29,50.29,50.27,50.28,395740.0
2017-06-02 15:10:00,50.28,50.29,50.27,50.28,834460.0,50.28,50.29,50.27,50.28,834460.0
2017-06-02 15:20:00,50.28,50.29,50.24,50.24,879760.0,50.28,50.29,50.24,50.24,879760.0
2017-06-02 15:30:00,50.24,50.31,50.24,50.29,1017440.0,50.24,50.31,50.24,50.29,1017440.0
2017-06-02 15:40:00,50.28,50.32,50.25,50.26,1600160.0,50.28,50.32,50.25,50.26,1600160.0
2017-06-02 15:50:00,50.26,50.34,50.26,50.34,4811080.0,50.26,50.34,50.26,50.34,4811080.0
2017-06-05 09:30:00,50.36,50.41,50.18,50.23,8519940.0,50.36,50.41,50.18,50.23,8519940.0
2017-06-05 09:40:00,50.25,50.48,50.22,50.4,2556560.0,50.25,50.48,50.22,50.4,2556560.0
2017-06-05 09:50:00,50.42,50.44,50.34,50.38,1900380.0,50.42,50.44,50.34,50.38,1900380.0
2017-06-05 10:00:00,50.38,50.44,50.38,50.39,1181400.0,50.38,50.44,50.38,50.39,1181400.0
2017-06-05 10:10:00,50.39,50.41,50.36,50.41,671320.0,50.39,50.41,50.36,50.41,671320.0
2017-06-05 10:20:00,50.41,50.46,50.41,50.46,951200.0,50.41,50.46,50.41,50.46,951200.0
2017-06-05 10:30:00,50.47,50.58,50.47,50.58,1955660.0,50.47,50.58,50.47,50.58,1955660.0
2017-06-05 10:40:00,50.58,50.63,50.55,50.61,1485760.0,50.58,50.63,50.55,50.61,1485760.0
2017-06-05 10:50:00,50.61,50.62,50.51,50.53,823740.0,50.61,50.62,50.51,50.53,823740.0
2017-06-05 11:00:00,50.54,50.59,50.48,50.57,854620.0,50.54,50.59,50.48,50.57,854620.0
2017-06-05 11:10:00,50.56,50.6,50.56,50.59,789620.0,50.56,50.6,50.56,50.59,789620.0
2017-06-05 11:20:00,50.6,50.6,50.48,50.5,654420.0,50.6,50.6,50.48,50.5,654420.0
2017-06-05 11:30:00,50.51,50.56,50.5,50.55,454080.0,50.51,50.56,50.5,50.55,454080.0
2017-06-05 11:40:00,50.55,50.55,50.52,50.55,349360.0,50.55,50.55,50.52,50.55,349360.0
2017-06-05 11:50:00,50.54,50.58,50.53,50.57,261000.0,50.54,50.58,50.53,50.57,261000.0
2017-06-05 12:00:00,50.56,50.59,50.56,50.59,300020.0,50.56,50.59,50.56,50.59,300020.0
2017-06-05 12:10:00,50.59,50.61,50.59,50.61,540340.0,50.59,50.61,50.59,50.61,540340.0
2017-06-05 12:20:00,50.61,50.61,50.55,50.55,393280.0,50.61,50.61,50.55,50.55,393280.0
2017-06-05 12:30:00,50.55,50.55,50.51,50.52,342200.0,50.55,50.55,50.51,50.52,342200.0
2017-06-05 12:40:00,50.51,50.54,50.5,50.51,433040.0,50.51,50.54,50.5,50.51,433040.0
2017-06-05 12:50:00,50.52,50.56,50.51,50.56,221040.0,50.52,50.56,50.51,50.56,221040.0
2017-06-05 13:00:00,50.56,50.58,50.55,50.57,475320.0,50.56,50.58,50.55,50.57,475320.0
2017-06-05 13:10:00,50.57,50.59,50.56,50.59,428660.0,50.57,50.59,50.56,50.59,428660.0
2017-06-05 13:20:00,50.59,50.6,50.58,50.59,359780.0,50.59,50.6,50.58,50.59,359780.0
2017-06-05 13:30:00,50.58,50.59,50.56,50.58,373460.0,50.58,50.59,50.56,50.58,373460.0
2017-06-05 13:40:00,50.58,50.62,50.57,50.59,577620.0,50.58,50.62,50.57,50.59,577620.0
2017-06-05 13:50:00,50.6,50.6,50.55,50.56,491780.0,50.6,50.6,50.55,50.56,491780.0
2017-06-05 14:00:00,50.56,50.61,50.56,50.6,395360.0,50.56,50.61,50.56,50.6,395360.0
2017-06-05 14:10:00,50.6,50.63,50.59,50.61,411960.0,50.6,50.63,50.59,50.61,411960.0
2017-06-05 14:20:00,50.62,50.64,50.61,50.62,762960.0,50.62,50.64,50.61,50.62,762960.0
2017-06-05 14:30:00,50.62,50.64,50.61,50.63,513800.0,50.62,50.64,50.61,50.63,513800.0
2017-06-05 14:40:00,50.63,50.65,50.62,50.64,352120.0,50.63,50.65,50.62,50.64,352120.0
2017-06-05 14:50:00,50.64,50.66,50.61,50.61,534660.0,50.64,50.66,50.61,50.61,534660.0
2017-06-05 15:00:00,50.62,50.66,50.62,50.65,501840.0,50.62,50.66,50.62,50.65,501840.0
2017-06-05 15:10:00,50.65,50.65,50.61,50.62,395900.0,50.65,50.65,50.61,50.62,395900.0
2017-06-05 15:20:00,50.62,50.65,50.57,50.63,842060.0,50.62,50.65,50.57,50.63,842060.0
2017-06-05 15:30:00,50.63,50.65,50.62,50.63,652600.0,50.63,50.65,50.62,50.63,652600.0
2017-06-05 15:40:00,50.63,50.64,50.59,50.6,1069500.0,50.63,50.64,50.59,50.6,1069500.0
2017-06-05 15:50:00,50.6,50.63,50.55,50.56,2407080.0,50.6,50.63,50.55,50.56,2407080.0
2017-06-06 09:30:00,50.59,50.66,50.45,50.63,4242580.0,50.59,50.66,50.45,50.63,4242580.0
2017-06-06 09:40:00,50.62,50.79,50.51,50.78,2747660.0,50.62,50.79,50.51,50.78,2747660.0
2017-06-06 09:50:00,50.77,50.83,50.69,50.71,1751480.0,50.77,50.83,50.69,50.71,1751480.0
2017-06-06 10:00:00,50.72,50.73,50.65,50.71,1212260.0,50.72,50.73,50.65,50.71,1212260.0
2017-06-06 10:10:00,50.71,50.78,50.71,50.74,1054240.0,50.71,50.78,50.71,50.74,1054240.0
2017-06-06 10:20:00,50.74,50.75,50.66,50.7,733180.0,50.74,50.75,50.66,50.7,733180.0
2017-06-06 10:30:00,50.69,50.75,50.66,50.69,1140900.0,50.69,50.75,50.66,50.69,1140900.0
2017-06-06 10:40:00,50.69,50.71,50.68,50.7,532600.0,50.69,50.71,50.68,50.7,532600.0
2017-06-06 10:50:00,50.7,50.71,50.67,50.7,713620.0,50.7,50.71,50.67,50.7,713620.0
2017-06-06 11:00:00,50.7,50.7,50.61,50.62,698460.0,50.7,50.7,50.61,50.62,698460.0
2017-06-06 11:10:00,50.62,50.64,50.49,50.52,1387380.0,50.62,50.64,50.49,50.52,1387380.0
2017-06-06 11:20:00,50.52,50.55,50.44,50.52,1574660.0,50.52,50.55,50.44,50.52,1574660.0
2017-06-06 11:30:00,50.52,50.53,50.48,50.51,1067240.0,50.52,50.53,50.48,50.51,1067240.0
2017-06-06 11:40:00,50.51,50.62,50.49,50.62,1176540.0,50.51,50.62,50.49,50.62,1176540.0
2017-06-06 11:50:00,50.62,50.64,50.59,50.6,432300.0,50.62,50.64,50.59,50.6,432300.0
2017-06-06 12:00:00,50.6,50.61,50.54,50.54,444760.0,50.6,50.61,50.54,50.54,444760.0
2017-06-06 12:10:00,50.55,50.62,50.54,50.61,395200.0,50.55,50.62,50.54,50.61,395200.0
2017-06-06 12:20:00,50.59,50.66,50.58,50.66,600100.0,50.59,50.66,50.58,50.66,600100.0
2017-06-06 12:30:00,50.66,50.68,50.64,50.66,664020.0,50.66,50.68,50.64,50.66,664020.0
2017-06-06 12:40:00,50.66,50.66,50.62,50.64,325680.0,50.66,50.66,50.62,50.64,325680.0
2017-06-06 12:50:00,50.64,50.67,50.64,50.66,338620.0,50.64,50.67,50.64,50.66,338620.0
2017-06-06 13:00:00,50.66,50.68,50.65,50.67,478580.0,50.66,50.68,50.65,50.67,478580.0
2017-06-06 13:10:00,50.67,50.67,50.59,50.6,366260.0,50.67,50.67,50.59,50.6,366260.0
2017-06-06 13:20:00,50.6,50.61,50.54,50.61,678560.0,50.6,50.61,50.54,50.61,678560.0
2017-06-06 13:30:00,50.6,50.62,50.58,50.6,270660.0,50.6,50.62,50.58,50.6,270660.0
2017-06-06 13:40:00,50.59,50.6,50.56,50.57,219360.0,50.59,50.6,50.56,50.57,219360.0
2017-06-06 13:50:00,50.58,50.62,50.57,50.62,570940.0,50.58,50.62,50.57,50.62,570940.0
2017-06-06 14:00:00,50.62,50.65,50.6,50.64,467080.0,50.62,50.65,50.6,50.64,467080.0
2017-06-06 14:10:00,50.64,50.65,50.62,50.63,451340.0,50.64,50.65,50.62,50.63,451340.0
2017-06-06 14:20:00,50.63,50.63,50.6,50.62,679220.0,50.63,50.63,50.6,50.62,679220.0
2017-06-06 14:30:00,50.61,50.64,50.6,50.62,749760.0,50.61,50.64,50.6,50.62,749760.0
2017-06-06 14:40:00,50.62,50.63,50.58,50.61,763060.0,50.62,50.63,50.58,50.61,763060.0
2017-06-06 14:50:00,50.61,50.62,50.59,50.6,581220.0,50.61,50.62,50.59,50.6,581220.0
2017-06-06 15:00:00,50.61,50.61,50.48,50.48,1083160.0,50.61,50.61,50.48,50.48,1083160.0
2017-06-06 15:10:00,50.49,50.5,50.41,50.42,1309060.0,50.49,50.5,50.41,50.42,1309060.0
2017-06-06 15:20:00,50.42,50.43,50.2,50.29,2737480.0,50.42,50.43,50.2,50.29,2737480.0
2017-06-06 15:30:00,50.29,50.29,50.06,50.19,3552540.0,50.29,50.29,50.06,50.19,3552540.0
2017-06-06 15:40:00,50.17,50.27,50.13,50.14,2688840.0,50.17,50.27,50.13,50.14,2688840.0
2017-06-06 15:50:00,50.15,50.27,50.14,50.15,4409420.0,50.15,50.27,50.14,50.15,4409420.0
2017-06-07 09:30:00,50.3,50.47,50.2,50.4,5448380.0,50.3,50.47,50.2,50.4,5448380.0
2017-06-07 09:40:00,50.4,50.45,50.21,50.21,2824600.0,50.4,50.45,50.21,50.21,2824600.0
2017-06-07 09:50:00,50.22,50.35,50.1,50.27,2280720.0,50.22,50.35,50.1,50.27,2280720.0
2017-06-07 10:00:00,50.28,50.44,50.28,50.41,1580280.0,50.28,50.44,50.28,50.41,1580280.0
2017-06-07 10:10:00,50.4,50.43,50.36,50.43,1080500.0,50.4,50.43,50.36,50.43,1080500.0
2017-06-07 10:20:00,50.43,50.43,50.37,50.4,718280.0,50.43,50.43,50.37,50.4,718280.0
2017-06-07 10:30:00,50.38,50.46,50.34,50.36,1466040.0,50.38,50.46,50.34,50.36,1466040.0
2017-06-07 10:40:00,50.36,50.38,50.26,50.36,1313720.0,50.36,50.38,50.26,50.36,1313720.0
2017-06-07 10:50:00,50.36,50.4,50.29,50.35,648980.0,50.36,50.4,50.29,50.35,648980.0
2017-06-07 11:00:00,50.34,50.38,50.31,50.35,522860.0,50.34,50.38,50.31,50.35,522860.0
2017-06-07 11:10:00,50.35,50.39,50.34,50.36,395340.0,50.35,50.39,50.34,50.36,395340.0
2017-06-07 11:20:00,50.36,50.37,50.28,50.29,710880.0,50.36,50.37,50.28,50.29,710880.0
2017-06-07 11:30:00,50.3,50.36,50.28,50.34,415820.0,50.3,50.36,50.28,50.34,415820.0
2017-06-07 11:40:00,50.34,50.36,50.32,50.35,444980.0,50.34,50.36,50.32,50.35,444980.0
2017-06-07 11:50:00,50.35,50.38,50.33,50.36,513780.0,50.35,50.38,50.33,50.36,513780.0
2017-06-07 12:00:00,50.37,50.37,50.29,50.34,579720.0,50.37,50.37,50.29,50.34,579720.0
2017-06-07 12:10:00,50.33,50.36,50.33,50.35,322760.0,50.33,50.36,50.33,50.35,322760.0
2017-06-07 12:20:00,50.34,50.36,50.32,50.36,224300.0,50.34,50.36,50.32,50.36,224300.0
2017-06-07 12:30:00,50.34,50.35,50.31,50.31,256880.0,50.34,50.35,50.31,50.31,256880.0
2017-06-07 12:40:00,50.32,50.33,50.2,50.22,1131380.0,50.32,50.33,50.2,50.22,1131380.0
2017-06-07 12:50:00,50.22,50.29,50.13,50.28,937720.0,50.22,50.29,50.13,50.28,937720.0
2017-06-07 13:00:00,50.26,50.28,50.22,50.26,407920.0,50.26,50.28,50.22,50.26,407920.0
2017-06-07 13:10:00,50.25,50.3,50.25,50.28,415840.0,50.25,50.3,50.25,50.28,415840.0
2017-06-07 13:20:00,50.28,50.35,50.24,50.31,383940.0,50.28,50.35,50.24,50.31,383940.0
2017-06-07 13:30:00,50.32,50.32,50.27,50.3,202060.0,50.32,50.32,50.27,50.3,202060.0
2017-06-07 13:40:00,50.3,50.35,50.27,50.35,432700.0,50.3,50.35,50.27,50.35,432700.0
2017-06-07 13:50:00,50.34,50.42,50.32,50.41,905640.0,50.34,50.42,50.32,50.41,905640.0
2017-06-07 14:00:00,50.4,50.5,50.38,50.42,1198940.0,50.4,50.5,50.38,50.42,1198940.0
2017-06-07 14:10:00,50.43,50.47,50.39,50.39,658020.0,50.43,50.47,50.39,50.39,658020.0
2017-06-07 14:20:00,50.4,50.44,50.38,50.39,349520.0,50.4,50.44,50.38,50.39,349520.0
2017-06-07 14:30:00,50.4,50.44,50.36,50.37,494100.0,50.4,50.44,50.36,50.37,494100.0
2017-06-07 14:40:00,50.36,50.41,50.35,50.4,332180.0,50.36,50.41,50.35,50.4,332180.0
2017-06-07 14:50:00,50.4,50.44,50.4,50.41,543600.0,50.4,50.44,50.4,50.41,543600.0
2017-06-07 15:00:00,50.42,50.42,50.39,50.4,261160.0,50.42,50.42,50.39,50.4,261160.0
2017-06-07 15:10:00,50.39,50.4,50.36,50.37,391260.0,50.39,50.4,50.36,50.37,391260.0
2017-06-07 15:20:00,50.37,50.4,50.37,50.39,534820.0,50.37,50.4,50.37,50.39,534820.0
2017-06-07 15:30:00,50.39,50.45,50.39,50.45,974680.0,50.39,50.45,50.39,50.45,974680.0
2017-06-07 15:40:00,50.44,50.5,50.42,50.46,2536420.0,50.44,50.5,50.42,50.46,2536420.0
2017-06-07 15:50:00,50.46,50.51,50.42,50.5,3350100.0,50.46,50.51,50.42,50.5,3350100.0
2017-06-08 09:30:00,50.6,50.68,50.31,50.47,4354480.0,50.6,50.68,50.31,50.47,4354480.0
2017-06-08 09:40:00,50.47,50.59,50.32,50.38,2524380.0,50.47,50.59,50.32,50.38,2524380.0
2017-06-08 09:50:00,50.39,50.48,50.33,50.39,1504520.0,50.39,50.48,50.33,50.39,1504520.0
2017-06-08 10:00:00,50.38,50.45,50.36,50.36,1233120.0,50.38,50.45,50.36,50.36,1233120.0
2017-06-08 10:10:00,50.37,50.47,50.33,50.43,1147400.0,50.37,50.47,50.33,50.43,1147400.0
2017-06-08 10:20:00,50.43,50.45,50.32,50.44,1165660.0,50.43,50.45,50.32,50.44,1165660.0
2017-06-08 10:30:00,50.43,50.49,50.4,50.46,1140300.0,50.43,50.49,50.4,50.46,1140300.0
2017-06-08 10:40:00,50.45,50.48,50.41,50.46,593940.0,50.45,50.48,50.41,50.46,593940.0
2017-06-08 10:50:00,50.46,50.52,50.44,50.51,934500.0,50.46,50.52,50.44,50.51,934500.0
2017-06-08 11:00:00,50.51,50.56,50.48,50.53,847680.0,50.51,50.56,50.48,50.53,847680.0
2017-06-08 11:10:00,50.54,50.54,50.48,50.51,744440.0,50.54,50.54,50.48,50.51,744440.0
2017-06-08 11:20:00,50.51,50.54,50.42,50.46,1067380.0,50.51,50.54,50.42,50.46,1067380.0
2017-06-08 11:30:00,50.46,50.51,50.45,50.49,686140.0,50.46,50.51,50.45,50.49,686140.0
2017-06-08 11:40:00,50.49,50.5,50.43,50.45,578080.0,50.49,50.5,50.43,50.45,578080.0
2017-06-08 11:50:00,50.46,50.48,50.43,50.47,648100.0,50.46,50.48,50.43,50.47,648100.0
2017-06-08 12:00:00,50.48,50.48,50.43,50.46,584620.0,50.48,50.48,50.43,50.46,584620.0
2017-06-08 12:10:00,50.45,50.49,50.43,50.48,540180.0,50.45,50.49,50.43,50.48,540180.0
2017-06-08 12:20:00,50.48,50.48,50.43,50.44,533320.0,50.48,50.48,50.43,50.44,533320.0
2017-06-08 12:30:00,50.44,50.48,50.41,50.45,748820.0,50.44,50.48,50.41,50.45,748820.0
2017-06-08 12:40:00,50.45,50.5,50.45,50.49,518540.0,50.45,50.5,50.45,50.49,518540.0
2017-06-08 12:50:00,50.48,50.51,50.47,50.5,879500.0,50.48,50.51,50.47,50.5,879500.0
2017-06-08 13:00:00,50.5,50.53,50.5,50.52,1136060.0,50.5,50.53,50.5,50.52,1136060.0
2017-06-08 13:10:00,50.51,50.52,50.48,50.5,630640.0,50.51,50.52,50.48,50.5,630640.0
2017-06-08 13:20:00,50.49,50.5,50.46,50.47,262060.0,50.49,50.5,50.46,50.47,262060.0
2017-06-08 13:30:00,50.48,50.48,50.46,50.47,326240.0,50.48,50.48,50.46,50.47,326240.0
2017-06-08 13:40:00,50.47,50.49,50.46,50.49,387120.0,50.47,50.49,50.46,50.49,387120.0
2017-06-08 13:50:00,50.49,50.5,50.47,50.48,320300.0,50.49,50.5,50.47,50.48,320300.0
2017-06-08 14:00:00,50.49,50.51,50.48,50.5,340740.0,50.49,50.51,50.48,50.5,340740.0
2017-06-08 14:10:00,50.5,50.51,50.43,50.45,465160.0,50.5,50.51,50.43,50.45,465160.0
2017-06-08 14:20:00,50.45,50.46,50.42,50.43,357740.0,50.45,50.46,50.42,50.43,357740.0
2017-06-08 14:30:00,50.43,50.47,50.4,50.44,443840.0,50.43,50.47,50.4,50.44,443840.0
2017-06-08 14:40:00,50.44,50.45,50.39,50.4,470700.0,50.44,50.45,50.39,50.4,470700.0
2017-06-08 14:50:00,50.42,50.43,50.39,50.39,644420.0,50.42,50.43,50.39,50.39,644420.0
2017-06-08 15:00:00,50.4,50.43,50.38,50.43,874220.0,50.4,50.43,50.38,50.43,874220.0
2017-06-08 15:10:00,50.43,50.46,50.41,50.46,874700.0,50.43,50.46,50.41,50.46,874700.0
2017-06-08 15:20:00,50.46,50.47,50.44,50.46,697340.0,50.46,50.47,50.44,50.46,697340.0
2017-06-08 15:30:00,50.47,50.48,50.41,50.47,847460.0,50.47,50.48,50.41,50.47,847460.0
2017-06-08 15:40:00,50.47,50.52,50.47,50.5,1363080.0,50.47,50.52,50.47,50.5,1363080.0
2017-06-08 15:50:00,50.5,50.53,50.49,50.52,3088900.0,50.5,50.53,50.49,50.52,3088900.0
2017-06-09 09:30:00,50.62,50.65,50.45,50.45,2846620.0,50.62,50.65,50.45,50.45,2846620.0
2017-06-09 09:40:00,50.45,50.57,50.44,50.53,1547380.0,50.45,50.57,50.44,50.53,1547380.0
2017-06-09 09:50:00,50.53,50.53,50.46,50.5,719220.0,50.53,50.53,50.46,50.5,719220.0
2017-06-09 10:00:00,50.5,50.52,50.47,50.52,921500.0,50.5,50.52,50.47,50.52,921500.0
2017-06-09 10:10:00,50.53,50.57,50.5,50.57,1236280.0,50.53,50.57,50.5,50.57,1236280.0
2017-06-09 10:20:00,50.57,50.57,50.48,50.53,1073220.0,50.57,50.57,50.48,50.53,1073220.0
2017-06-09 10:30:00,50.53,50.54,50.47,50.48,589620.0,50.53,50.54,50.47,50.48,589620.0
2017-06-09 10:40:00,50.48,50.48,50.4,50.43,989600.0,50.48,50.48,50.4,50.43,989600.0
2017-06-09 10:50:00,50.44,50.45,50.36,50.36,992520.0,50.44,50.45,50.36,50.36,992520.0
2017-06-09 11:00:00,50.36,50.42,50.3,50.37,1319440.0,50.36,50.42,50.3,50.37,1319440.0
2017-06-09 11:10:00,50.38,50.38,50.31,50.32,948000.0,50.38,50.38,50.31,50.32,948000.0
2017-06-09 11:20:00,50.3,50.34,50.2,50.24,1824540.0,50.3,50.34,50.2,50.24,1824540.0
2017-06-09 11:30:00,50.25,50.3,50.13,50.16,1636320.0,50.25,50.3,50.13,50.16,1636320.0
2017-06-09 11:40:00,50.17,50.23,50.1,50.12,1056600.0,50.17,50.23,50.1,50.12,1056600.0
2017-06-09 11:50:00,50.12,50.16,50.08,50.09,1882380.0,50.12,50.16,50.08,50.09,1882380.0
2017-06-09 12:00:00,50.1,50.1,49.93,49.93,3144100.0,50.1,50.1,49.93,49.93,3144100.0
2017-06-09 12:10:00,49.93,49.95,49.62,49.77,4454580.0,49.93,49.95,49.62,49.77,4454580.0
2017-06-09 12:20:00,49.77,49.9,49.77,49.88,2693820.0,49.77,49.9,49.77,49.88,2693820.0
2017-06-09 12:30:00,49.88,50.0,49.79,49.8,2104300.0,49.88,50.0,49.79,49.8,2104300.0
2017-06-09 12:40:00,49.81,49.85,49.65,49.73,2547880.0,49.81,49.85,49.65,49.73,2547880.0
2017-06-09 12:50:00,49.73,49.82,49.7,49.76,1971620.0,49.73,49.82,49.7,49.76,1971620.0
2017-06-09 13:00:00,49.77,49.79,49.65,49.68,1351960.0,49.77,49.79,49.65,49.68,1351960.0
2017-06-09 13:10:00,49.66,49.68,49.49,49.57,4219020.0,49.66,49.68,49.49,49.57,4219020.0
2017-06-09 13:20:00,49.58,49.77,49.53,49.71,1520060.0,49.58,49.77,49.53,49.71,1520060.0
2017-06-09 13:30:00,49.71,49.73,49.42,49.45,1799560.0,49.71,49.73,49.42,49.45,1799560.0
2017-06-09 13:40:00,49.47,49.54,49.4,49.42,2207840.0,49.47,49.54,49.4,49.42,2207840.0
2017-06-09 13:50:00,49.43,49.49,49.02,49.03,2839740.0,49.43,49.49,49.02,49.03,2839740.0
2017-06-09 14:00:00,49.04,49.34,49.03,49.14,5199000.0,49.04,49.34,49.03,49.14,5199000.0
2017-06-09 14:10:00,49.15,49.33,49.12,49.31,2199460.0,49.15,49.33,49.12,49.31,2199460.0
2017-06-09 14:20:00,49.32,49.37,49.16,49.16,1512420.0,49.32,49.37,49.16,49.16,1512420.0
2017-06-09 14:30:00,49.16,49.22,48.86,49.05,2852760.0,49.16,49.22,48.86,49.05,2852760.0
2017-06-09 14:40:00,49.07,49.07,48.1,48.1,4559400.0,49.07,49.07,48.1,48.1,4559400.0
2017-06-09 14:50:00,48.13,48.74,46.35,48.6,9788960.0,48.13,48.74,46.35,48.6,9788960.0
2017-06-09 15:00:00,48.6,48.84,48.57,48.73,3712520.0,48.6,48.84,48.57,48.73,3712520.0
2017-06-09 15:10:00,48.75,49.05,48.74,49.05,3239760.0,48.75,49.05,48.74,49.05,3239760.0
2017-06-09 15:20:00,49.04,49.19,48.91,49.18,3083600.0,49.04,49.19,48.91,49.18,3083600.0
2017-06-09 15:30:00,49.18,49.2,48.69,48.7,3891360.0,49.18,49.2,48.69,48.7,3891360.0
2017-06-09 15:40:00,48.7,48.71,48.5,48.55,4400960.0,48.7,48.71,48.5,48.55,4400960.0
2017-06-09 15:50:00,48.57,49.05,48.57,48.86,9505220.0,48.57,49.05,48.57,48.86,9505220.0
2017-06-12 09:30:00,48.37,48.37,47.52,47.53,19306040.0,48.37,48.37,47.52,47.53,19306040.0
2017-06-12 09:40:00,47.56,48.05,47.3,47.41,11463200.0,47.56,48.05,47.3,47.41,11463200.0
2017-06-12 09:50:00,47.45,47.59,47.25,47.42,9042100.0,47.45,47.59,47.25,47.42,9042100.0
2017-06-12 10:00:00,47.4,47.74,47.3,47.47,6979220.0,47.4,47.74,47.3,47.47,6979220.0
2017-06-12 10:10:00,47.49,47.96,47.48,47.95,6742280.0,47.49,47.96,47.48,47.95,6742280.0
2017-06-12 10:20:00,47.92,48.13,47.7,47.75,5657920.0,47.92,48.13,47.7,47.75,5657920.0
2017-06-12 10:30:00,47.75,47.95,47.62,47.94,5410360.0,47.75,47.95,47.62,47.94,5410360.0
2017-06-12 10:40:00,47.94,48.41,47.88,48.24,5447780.0,47.94,48.41,47.88,48.24,5447780.0
2017-06-12 10:50:00,48.26,48.37,48.13,48.29,2809540.0,48.26,48.37,48.13,48.29,2809540.0
2017-06-12 11:00:00,48.3,48.43,48.16,48.32,2994380.0,48.3,48.43,48.16,48.32,2994380.0
2017-06-12 11:10:00,48.3,48.68,48.27,48.59,3773400.0,48.3,48.68,48.27,48.59,3773400.0
2017-06-12 11:20:00,48.58,48.77,48.45,48.65,3891080.0,48.58,48.77,48.45,48.65,3891080.0
2017-06-12 11:30:00,48.66,48.8,48.55,48.59,2606620.0,48.66,48.8,48.55,48.59,2606620.0
2017-06-12 11:40:00,48.61,48.68,48.41,48.43,2577620.0,48.61,48.68,48.41,48.43,2577620.0
2017-06-12 11:50:00,48.42,48.52,48.4,48.49,1925060.0,48.42,48.52,48.4,48.49,1925060.0
2017-06-12 12:00:00,48.49,48.55,48.3,48.37,1693120.0,48.49,48.55,48.3,48.37,1693120.0
2017-06-12 12:10:00,48.36,48.44,48.31,48.4,1557860.0,48.36,48.44,48.31,48.4,1557860.0
2017-06-12 12:20:00,48.41,48.43,48.04,48.13,1886700.0,48.41,48.43,48.04,48.13,1886700.0
2017-06-12 12:30:00,48.13,48.22,48.07,48.13,1630920.0,48.13,48.22,48.07,48.13,1630920.0
2017-06-12 12:40:00,48.13,48.15,47.95,48.06,1835960.0,48.13,48.15,47.95,48.06,1835960.0
2017-06-12 12:50:00,48.07,48.1,47.91,47.96,1402000.0,48.07,48.1,47.91,47.96,1402000.0
2017-06-12 13:00:00,47.96,48.05,47.92,47.99,1191400.0,47.96,48.05,47.92,47.99,1191400.0
2017-06-12 13:10:00,48.0,48.2,47.98,48.15,1316880.0,48.0,48.2,47.98,48.15,1316880.0
2017-06-12 13:20:00,48.17,48.34,48.17,48.33,1940960.0,48.17,48.34,48.17,48.33,1940960.0
2017-06-12 13:30:00,48.34,48.38,48.25,48.25,1270360.0,48.34,48.38,48.25,48.25,1270360.0
2017-06-12 13:40:00,48.25,48.29,48.05,48.09,1523760.0,48.25,48.29,48.05,48.09,1523760.0
2017-06-12 13:50:00,48.08,48.14,47.99,48.0,1106120.0,48.08,48.14,47.99,48.0,1106120.0
2017-06-12 14:00:00,47.99,48.08,47.99,48.03,1375480.0,47.99,48.08,47.99,48.03,1375480.0
2017-06-12 14:10:00,48.04,48.15,48.03,48.14,1666880.0,48.04,48.15,48.03,48.14,1666880.0
2017-06-12 14:20:00,48.14,48.2,48.1,48.14,1699560.0,48.14,48.2,48.1,48.14,1699560.0
2017-06-12 14:30:00,48.13,48.28,48.13,48.19,1858760.0,48.13,48.28,48.13,48.19,1858760.0
2017-06-12 14:40:00,48.19,48.45,48.18,48.3,2725380.0,48.19,48.45,48.18,48.3,2725380.0
2017-06-12 14:50:00,48.33,48.33,48.16,48.22,1489460.0,48.33,48.33,48.16,48.22,1489460.0
2017-06-12 15:00:00,48.21,48.25,48.13,48.22,1644380.0,48.21,48.25,48.13,48.22,1644380.0
2017-06-12 15:10:00,48.23,48.25,48.18,48.22,1492860.0,48.23,48.25,48.18,48.22,1492860.0
2017-06-12 15:20:00,48.22,48.25,48.03,48.07,1795100.0,48.22,48.25,48.03,48.07,1795100.0
2017-06-12 15:30:00,48.09,48.14,48.05,48.11,1906200.0,48.09,48.14,48.05,48.11,1906200.0
2017-06-12 15:40:00,48.11,48.12,47.96,48.01,2612980.0,48.11,48.12,47.96,48.01,2612980.0
2017-06-12 15:50:00,48.01,48.31,48.01,48.25,6774160.0,48.01,48.31,48.01,48.25,6774160.0
2017-06-13 09:30:00,48.9,49.0,48.77,48.98,8899180.0,48.9,49.0,48.77,48.98,8899180.0
2017-06-13 09:40:00,49.0,49.16,48.94,49.08,5285800.0,49.0,49.16,48.94,49.08,5285800.0
2017-06-13 09:50:00,49.08,49.14,48.87,48.94,3861740.0,49.08,49.14,48.87,48.94,3861740.0
2017-06-13 10:00:00,48.92,49.0,48.78,48.84,2631060.0,48.92,49.0,48.78,48.84,2631060.0
2017-06-13 10:10:00,48.84,48.91,48.73,48.78,2424520.0,48.84,48.91,48.73,48.78,2424520.0
2017-06-13 10:20:00,48.78,48.92,48.76,48.8,1612400.0,48.78,48.92,48.76,48.8,1612400.0
2017-06-13 10:30:00,48.81,49.04,48.81,49.0,2710660.0,48.81,49.04,48.81,49.0,2710660.0
2017-06-13 10:40:00,49.0,49.01,48.79,48.84,1834720.0,49.0,49.01,48.79,48.84,1834720.0
2017-06-13 10:50:00,48.85,48.87,48.4,48.43,2840220.0,48.85,48.87,48.4,48.43,2840220.0
2017-06-13 11:00:00,48.41,48.69,48.31,48.63,2626240.0,48.41,48.69,48.31,48.63,2626240.0
2017-06-13 11:10:00,48.62,48.69,48.56,48.68,1336020.0,48.62,48.69,48.56,48.68,1336020.0
2017-06-13 11:20:00,48.69,48.74,48.61,48.64,1236420.0,48.69,48.74,48.61,48.64,1236420.0
2017-06-13 11:30:00,48.64,48.68,48.55,48.6,892140.0,48.64,48.68,48.55,48.6,892140.0
2017-06-13 11:40:00,48.6,48.79,48.58,48.79,1096540.0,48.6,48.79,48.58,48.79,1096540.0
2017-06-13 11:50:00,48.78,48.84,48.74,48.83,872740.0,48.78,48.84,48.74,48.83,872740.0
2017-06-13 12:00:00,48.83,48.9,48.78,48.84,1652020.0,48.83,48.9,48.78,48.84,1652020.0
2017-06-13 12:10:00,48.84,48.89,48.8,48.81,587220.0,48.84,48.89,48.8,48.81,587220.0
2017-06-13 12:20:00,48.8,48.85,48.75,48.79,836000.0,48.8,48.85,48.75,48.79,836000.0
2017-06-13 12:30:00,48.79,48.88,48.71,48.86,694420.0,48.79,48.88,48.71,48.86,694420.0
2017-06-13 12:40:00,48.87,48.93,48.86,48.91,794220.0,48.87,48.93,48.86,48.91,794220.0
2017-06-13 12:50:00,48.92,48.92,48.83,48.86,460960.0,48.92,48.92,48.83,48.86,460960.0
2017-06-13 13:00:00,48.87,48.87,48.78,48.78,389520.0,48.87,48.87,48.78,48.78,389520.0
2017-06-13 13:10:00,48.77,48.86,48.76,48.85,664980.0,48.77,48.86,48.76,48.85,664980.0
2017-06-13 13:20:00,48.84,48.89,48.82,48.87,466600.0,48.84,48.89,48.82,48.87,466600.0
2017-06-13 13:30:00,48.87,48.91,48.85,48.9,391900.0,48.87,48.91,48.85,48.9,391900.0
2017-06-13 13:40:00,48.89,48.89,48.7,48.74,748840.0,48.89,48.89,48.7,48.74,748840.0
2017-06-13 13:50:00,48.75,48.82,48.7,48.76,675500.0,48.75,48.82,48.7,48.76,675500.0
2017-06-13 14:00:00,48.76,48.85,48.75,48.84,675500.0,48.76,48.85,48.75,48.84,675500.0
2017-06-13 14:10:00,48.83,48.86,48.8,48.82,603360.0,48.83,48.86,48.8,48.82,603360.0
2017-06-13 14:20:00,48.82,48.84,48.75,48.78,349680.0,48.82,48.84,48.75,48.78,349680.0
2017-06-13 14:30:00,48.77,48.86,48.76,48.84,555320.0,48.77,48.86,48.76,48.84,555320.0
2017-06-13 14:40:00,48.85,48.88,48.81,48.83,491120.0,48.85,48.88,48.81,48.83,491120.0
2017-06-13 14:50:00,48.84,48.87,48.82,48.85,324660.0,48.84,48.87,48.82,48.85,324660.0
2017-06-13 15:00:00,48.85,48.91,48.83,48.9,618560.0,48.85,48.91,48.83,48.9,618560.0
2017-06-13 15:10:00,48.9,48.96,48.86,48.95,952840.0,48.9,48.96,48.86,48.95,952840.0
2017-06-13 15:20:00,48.96,49.14,48.95,49.14,1709380.0,48.96,49.14,48.95,49.14,1709380.0
2017-06-13 15:30:00,49.13,49.23,49.04,49.15,2091560.0,49.13,49.23,49.04,49.15,2091560.0
2017-06-13 15:40:00,49.15,49.16,49.07,49.13,1858100.0,49.15,49.16,49.07,49.13,1858100.0
2017-06-13 15:50:00,49.13,49.13,48.97,49.04,3725780.0,49.13,49.13,48.97,49.04,3725780.0
2017-06-14 09:30:00,49.43,49.45,49.15,49.16,5082420.0,49.43,49.45,49.15,49.16,5082420.0
2017-06-14 09:40:00,49.16,49.4,49.06,49.31,2464080.0,49.16,49.4,49.06,49.31,2464080.0
2017-06-14 09:50:00,49.31,49.52,49.27,49.45,2228400.0,49.31,49.52,49.27,49.45,2228400.0
2017-06-14 10:00:00,49.44,49.48,49.36,49.43,1350000.0,49.44,49.48,49.36,49.43,1350000.0
2017-06-14 10:10:00,49.43,49.45,49.18,49.34,1755460.0,49.43,49.45,49.18,49.34,1755460.0
2017-06-14 10:20:00,49.32,49.42,49.28,49.31,1620880.0,49.32,49.42,49.28,49.31,1620880.0
2017-06-14 10:30:00,49.31,49.43,49.27,49.4,918040.0,49.31,49.43,49.27,49.4,918040.0
2017-06-14 10:40:00,49.39,49.4,49.31,49.36,739080.0,49.39,49.4,49.31,49.36,739080.0
2017-06-14 10:50:00,49.37,49.42,49.23,49.32,1104960.0,49.37,49.42,49.23,49.32,1104960.0
2017-06-14 11:00:00,49.33,49.34,49.25,49.27,630060.0,49.33,49.34,49.25,49.27,630060.0
2017-06-14 11:10:00,49.27,49.3,49.16,49.27,1261460.0,49.27,49.3,49.16,49.27,1261460.0
2017-06-14 11:20:00,49.28,49.3,49.23,49.25,631000.0,49.28,49.3,49.23,49.25,631000.0
2017-06-14 11:30:00,49.25,49.27,49.22,49.24,501020.0,49.25,49.27,49.22,49.24,501020.0
2017-06-14 11:40:00,49.23,49.29,49.22,49.29,483180.0,49.23,49.29,49.22,49.29,483180.0
2017-06-14 11:50:00,49.28,49.3,49.26,49.29,525600.0,49.28,49.3,49.26,49.29,525600.0
2017-06-14 12:00:00,49.28,49.32,49.28,49.28,851900.0,49.28,49.32,49.28,49.28,851900.0
2017-06-14 12:10:00,49.3,49.3,49.13,49.16,699860.0,49.3,49.3,49.13,49.16,699860.0
2017-06-14 12:20:00,49.16,49.25,49.15,49.21,346780.0,49.16,49.25,49.15,49.21,346780.0
2017-06-14 12:30:00,49.22,49.25,49.15,49.22,572120.0,49.22,49.25,49.15,49.22,572120.0
2017-06-14 12:40:00,49.22,49.28,49.22,49.27,489420.0,49.22,49.28,49.22,49.27,489420.0
2017-06-14 12:50:00,49.28,49.3,49.19,49.19,515220.0,49.28,49.3,49.19,49.19,515220.0
2017-06-14 13:00:00,49.2,49.28,49.19,49.26,340240.0,49.2,49.28,49.19,49.26,340240.0
2017-06-14 13:10:00,49.26,49.29,49.23,49.25,364060.0,49.26,49.29,49.23,49.25,364060.0
2017-06-14 13:20:00,49.26,49.28,49.23,49.24,213760.0,49.26,49.28,49.23,49.24,213760.0
2017-06-14 13:30:00,49.24,49.25,49.16,49.23,328060.0,49.24,49.25,49.16,49.23,328060.0
2017-06-14 13:40:00,49.23,49.26,49.21,49.21,228100.0,49.23,49.26,49.21,49.21,228100.0
2017-06-14 13:50:00,49.23,49.24,49.16,49.16,406580.0,49.23,49.24,49.16,49.16,406580.0
2017-06-14 14:00:00,49.18,49.35,49.07,49.28,1834460.0,49.18,49.35,49.07,49.28,1834460.0
2017-06-14 14:10:00,49.27,49.32,49.0,49.07,1784640.0,49.27,49.32,49.0,49.07,1784640.0
2017-06-14 14:20:00,49.07,49.15,49.02,49.1,1117640.0,49.07,49.15,49.02,49.1,1117640.0
2017-06-14 14:30:00,49.1,49.1,48.87,48.98,2173500.0,49.1,49.1,48.87,48.98,2173500.0
2017-06-14 14:40:00,48.97,49.0,48.54,48.63,3721120.0,48.97,49.0,48.54,48.63,3721120.0
2017-06-14 14:50:00,48.64,48.84,48.61,48.68,2063080.0,48.64,48.84,48.61,48.68,2063080.0
2017-06-14 15:00:00,48.68,48.73,48.56,48.56,1759340.0,48.68,48.73,48.56,48.56,1759340.0
2017-06-14 15:10:00,48.58,48.58,48.34,48.46,3321600.0,48.58,48.58,48.34,48.46,3321600.0
2017-06-14 15:20:00,48.45,48.67,48.4,48.63,2386780.0,48.45,48.67,48.4,48.63,2386780.0
2017-06-14 15:30:00,48.63,48.73,48.54,48.71,1825880.0,48.63,48.73,48.54,48.71,1825880.0
2017-06-14 15:40:00,48.71,48.86,48.66,48.85,2202100.0,48.71,48.86,48.66,48.85,2202100.0
2017-06-14 15:50:00,48.86,48.9,48.73,48.81,4506000.0,48.86,48.9,48.73,48.81,4506000.0
2017-06-15 09:30:00,47.77,48.25,47.75,48.16,6633720.0,47.77,48.25,47.75,48.16,6633720.0
2017-06-15 09:40:00,48.16,48.18,47.68,47.87,5419080.0,48.16,48.18,47.68,47.87,5419080.0
2017-06-15 09:50:00,47.88,48.07,47.87,47.96,4090160.0,47.88,48.07,47.87,47.96,4090160.0
2017-06-15 10:00:00,47.98,48.04,47.79,47.82,2667500.0,47.98,48.04,47.79,47.82,2667500.0
2017-06-15 10:10:00,47.84,47.85,47.69,47.72,3139880.0,47.84,47.85,47.69,47.72,3139880.0
2017-06-15 10:20:00,47.7,47.75,47.6,47.66,3509880.0,47.7,47.75,47.6,47.66,3509880.0
2017-06-15 10:30:00,47.66,47.72,47.54,47.67,3516920.0,47.66,47.72,47.54,47.67,3516920.0
2017-06-15 10:40:00,47.66,47.82,47.65,47.8,2796080.0,47.66,47.82,47.65,47.8,2796080.0
2017-06-15 10:50:00,47.8,47.95,47.67,47.92,3035400.0,47.8,47.95,47.67,47.92,3035400.0
2017-06-15 11:00:00,47.93,48.02,47.84,47.85,2322340.0,47.93,48.02,47.84,47.85,2322340.0
2017-06-15 11:10:00,47.87,48.02,47.85,48.0,1942100.0,47.87,48.02,47.85,48.0,1942100.0
2017-06-15 11:20:00,47.99,48.05,47.9,48.04,1988980.0,47.99,48.05,47.9,48.04,1988980.0
2017-06-15 11:30:00,48.03,48.1,47.91,47.91,2468080.0,48.03,48.1,47.91,47.91,2468080.0
2017-06-15 11:40:00,47.91,47.99,47.88,47.9,1263860.0,47.91,47.99,47.88,47.9,1263860.0
2017-06-15 11:50:00,47.9,47.9,47.79,47.79,1277860.0,47.9,47.9,47.79,47.79,1277860.0
2017-06-15 12:00:00,47.8,47.9,47.75,47.87,1357840.0,47.8,47.9,47.75,47.87,1357840.0
2017-06-15 12:10:00,47.88,47.92,47.84,47.92,1261720.0,47.88,47.92,47.84,47.92,1261720.0
2017-06-15 12:20:00,47.91,47.92,47.84,47.88,880580.0,47.91,47.92,47.84,47.88,880580.0
2017-06-15 12:30:00,47.86,47.89,47.79,47.8,926740.0,47.86,47.89,47.79,47.8,926740.0
2017-06-15 12:40:00,47.8,47.87,47.79,47.86,1533180.0,47.8,47.87,47.79,47.86,1533180.0
2017-06-15 12:50:00,47.86,47.94,47.83,47.91,1240480.0,47.86,47.94,47.83,47.91,1240480.0
2017-06-15 13:00:00,47.91,48.02,47.9,47.96,2246240.0,47.91,48.02,47.9,47.96,2246240.0
2017-06-15 13:10:00,47.96,48.08,47.96,47.99,1729500.0,47.96,48.08,47.96,47.99,1729500.0
2017-06-15 13:20:00,47.99,48.03,47.94,47.97,654320.0,47.99,48.03,47.94,47.97,654320.0
2017-06-15 13:30:00,47.96,48.05,47.96,48.03,691020.0,47.96,48.05,47.96,48.03,691020.0
2017-06-15 13:40:00,48.04,48.05,47.92,47.93,765260.0,48.04,48.05,47.92,47.93,765260.0
2017-06-15 13:50:00,47.94,47.98,47.9,47.96,606400.0,47.94,47.98,47.9,47.96,606400.0
2017-06-15 14:00:00,47.95,48.0,47.93,47.95,484000.0,47.95,48.0,47.93,47.95,484000.0
2017-06-15 14:10:00,47.97,48.09,47.96,48.08,1258100.0,47.97,48.09,47.96,48.08,1258100.0
2017-06-15 14:20:00,48.08,48.22,48.07,48.13,2367700.0,48.08,48.22,48.07,48.13,2367700.0
2017-06-15 14:30:00,48.13,48.19,48.08,48.09,726220.0,48.13,48.19,48.08,48.09,726220.0
2017-06-15 14:40:00,48.08,48.22,48.08,48.2,916340.0,48.08,48.22,48.08,48.2,916340.0
2017-06-15 14:50:00,48.2,48.21,48.09,48.12,647920.0,48.2,48.21,48.09,48.12,647920.0
2017-06-15 15:00:00,48.13,48.17,48.06,48.15,687920.0,48.13,48.17,48.06,48.15,687920.0
2017-06-15 15:10:00,48.15,48.25,48.14,48.23,1330920.0,48.15,48.25,48.14,48.23,1330920.0
2017-06-15 15:20:00,48.22,48.29,48.22,48.23,1478060.0,48.22,48.29,48.22,48.23,1478060.0
2017-06-15 15:30:00,48.24,48.28,48.14,48.14,1618000.0,48.24,48.28,48.14,48.14,1618000.0
2017-06-15 15:40:00,48.14,48.2,48.09,48.17,1442040.0,48.14,48.2,48.09,48.17,1442040.0
2017-06-15 15:50:00,48.17,48.22,48.16,48.2,3497560.0,48.17,48.22,48.16,48.2,3497560.0
2017-06-16 09:30:00,49.8,49.8,49.1,49.68,35807640.0,49.8,49.8,49.1,49.68,35807640.0
2017-06-16 09:40:00,49.67,49.69,49.25,49.44,8110300.0,49.67,49.69,49.25,49.44,8110300.0
2017-06-16 09:50:00,49.41,49.91,49.41,49.87,9343380.0,49.41,49.91,49.41,49.87,9343380.0
2017-06-16 10:00:00,49.88,49.97,49.69,49.94,8333480.0,49.88,49.97,49.69,49.94,8333480.0
2017-06-16 10:10:00,49.95,49.98,49.72,49.77,5068480.0,49.95,49.98,49.72,49.77,5068480.0
2017-06-16 10:20:00,49.77,49.84,49.53,49.65,4205360.0,49.77,49.84,49.53,49.65,4205360.0
2017-06-16 10:30:00,49.65,49.84,49.59,49.77,3287360.0,49.65,49.84,49.59,49.77,3287360.0
2017-06-16 10:40:00,49.76,49.9,49.71,49.83,3020520.0,49.76,49.9,49.71,49.83,3020520.0
2017-06-16 10:50:00,49.84,49.91,49.66,49.75,2670680.0,49.84,49.91,49.66,49.75,2670680.0
2017-06-16 11:00:00,49.74,49.78,49.52,49.53,3218440.0,49.74,49.78,49.52,49.53,3218440.0
2017-06-16 11:10:00,49.52,49.6,49.31,49.6,4826540.0,49.52,49.6,49.31,49.6,4826540.0
2017-06-16 11:20:00,49.57,49.73,49.57,49.7,2841820.0,49.57,49.73,49.57,49.7,2841820.0
2017-06-16 11:30:00,49.71,49.79,49.67,49.73,2207700.0,49.71,49.79,49.67,49.73,2207700.0
2017-06-16 11:40:00,49.73,49.73,49.58,49.58,1423000.0,49.73,49.73,49.58,49.58,1423000.0
2017-06-16 11:50:00,49.59,49.68,49.53,49.64,1742340.0,49.59,49.68,49.53,49.64,1742340.0
2017-06-16 12:00:00,49.65,49.72,49.64,49.65,1462140.0,49.65,49.72,49.64,49.65,1462140.0
2017-06-16 12:10:00,49.65,49.67,49.6,49.64,826460.0,49.65,49.67,49.6,49.64,826460.0
2017-06-16 12:20:00,49.64,49.71,49.6,49.71,911500.0,49.64,49.71,49.6,49.71,911500.0
2017-06-16 12:30:00,49.72,49.75,49.69,49.71,1207740.0,49.72,49.75,49.69,49.71,1207740.0
2017-06-16 12:40:00,49.71,49.71,49.55,49.57,1411280.0,49.71,49.71,49.55,49.57,1411280.0
2017-06-16 12:50:00,49.57,49.59,49.5,49.54,973400.0,49.57,49.59,49.5,49.54,973400.0
2017-06-16 13:00:00,49.54,49.65,49.54,49.63,851600.0,49.54,49.65,49.54,49.63,851600.0
2017-06-16 13:10:00,49.63,49.64,49.5,49.55,1069020.0,49.63,49.64,49.5,49.55,1069020.0
2017-06-16 13:20:00,49.54,49.68,49.54,49.68,1610860.0,49.54,49.68,49.54,49.68,1610860.0
2017-06-16 13:30:00,49.66,49.66,49.59,49.64,727500.0,49.66,49.66,49.59,49.64,727500.0
2017-06-16 13:40:00,49.64,49.71,49.63,49.67,1100760.0,49.64,49.71,49.63,49.67,1100760.0
2017-06-16 13:50:00,49.67,49.74,49.64,49.73,1255200.0,49.67,49.74,49.64,49.73,1255200.0
2017-06-16 14:00:00,49.73,49.79,49.71,49.76,1712400.0,49.73,49.79,49.71,49.76,1712400.0
2017-06-16 14:10:00,49.76,49.83,49.75,49.81,1745860.0,49.76,49.83,49.75,49.81,1745860.0
2017-06-16 14:20:00,49.83,49.91,49.82,49.89,2009140.0,49.83,49.91,49.82,49.89,2009140.0
2017-06-16 14:30:00,49.89,49.95,49.86,49.89,2623760.0,49.89,49.95,49.86,49.89,2623760.0
2017-06-16 14:40:00,49.89,49.96,49.89,49.92,2655080.0,49.89,49.96,49.89,49.92,2655080.0
2017-06-16 14:50:00,49.92,49.99,49.79,49.8,2747600.0,49.92,49.99,49.79,49.8,2747600.0
2017-06-16 15:00:00,49.8,49.81,49.73,49.75,4299400.0,49.8,49.81,49.73,49.75,4299400.0
2017-06-16 15:10:00,49.75,49.76,49.59,49.72,4577740.0,49.75,49.76,49.59,49.72,4577740.0
2017-06-16 15:20:00,49.71,49.72,49.42,49.43,5953220.0,49.71,49.72,49.42,49.43,5953220.0
2017-06-16 15:30:00,49.43,49.44,49.3,49.34,5284240.0,49.43,49.44,49.3,49.34,5284240.0
2017-06-16 15:40:00,49.33,49.48,49.25,49.35,6083040.0,49.33,49.48,49.25,49.35,6083040.0
2017-06-16 15:50:00,49.37,49.47,49.33,49.39,6578200.0,49.37,49.47,49.33,49.39,6578200.0
2017-06-19 09:30:00,50.85,50.85,49.85,50.09,9669060.0,50.85,50.85,49.85,50.09,9669060.0
2017-06-19 09:40:00,50.1,50.17,49.92,49.98,4069460.0,50.1,50.17,49.92,49.98,4069460.0
2017-06-19 09:50:00,50.0,50.06,49.93,49.96,3001520.0,50.0,50.06,49.93,49.96,3001520.0
2017-06-19 10:00:00,49.97,50.16,49.95,50.14,2887820.0,49.97,50.16,49.95,50.14,2887820.0
2017-06-19 10:10:00,50.14,50.18,50.03,50.06,1707900.0,50.14,50.18,50.03,50.06,1707900.0
2017-06-19 10:20:00,50.04,50.1,49.98,50.07,1601980.0,50.04,50.1,49.98,50.07,1601980.0
2017-06-19 10:30:00,50.07,50.1,49.97,49.99,1645840.0,50.07,50.1,49.97,49.99,1645840.0
2017-06-19 10:40:00,50.0,50.09,50.0,50.06,1562300.0,50.0,50.09,50.0,50.06,1562300.0
2017-06-19 10:50:00,50.06,50.11,50.05,50.06,998700.0,50.06,50.11,50.05,50.06,998700.0
2017-06-19 11:00:00,50.06,50.06,49.98,50.02,1339480.0,50.06,50.06,49.98,50.02,1339480.0
2017-06-19 11:10:00,50.02,50.04,49.94,49.96,1463460.0,50.02,50.04,49.94,49.96,1463460.0
2017-06-19 11:20:00,49.97,49.99,49.89,49.93,1624640.0,49.97,49.99,49.89,49.93,1624640.0
2017-06-19 11:30:00,49.92,49.96,49.88,49.92,906580.0,49.92,49.96,49.88,49.92,906580.0
2017-06-19 11:40:00,49.92,49.98,49.9,49.91,1385560.0,49.92,49.98,49.9,49.91,1385560.0
2017-06-19 11:50:00,49.92,49.92,49.75,49.78,1843080.0,49.92,49.92,49.75,49.78,1843080.0
2017-06-19 12:00:00,49.78,49.78,49.53,49.53,2605860.0,49.78,49.78,49.53,49.53,2605860.0
2017-06-19 12:10:00,49.55,49.75,49.55,49.71,1611780.0,49.55,49.75,49.55,49.71,1611780.0
2017-06-19 12:20:00,49.7,49.81,49.66,49.79,1229500.0,49.7,49.81,49.66,49.79,1229500.0
2017-06-19 12:30:00,49.8,49.81,49.71,49.79,1081380.0,49.8,49.81,49.71,49.79,1081380.0
2017-06-19 12:40:00,49.78,49.87,49.77,49.85,1007840.0,49.78,49.87,49.77,49.85,1007840.0
2017-06-19 12:50:00,49.84,49.85,49.72,49.72,807140.0,49.84,49.85,49.72,49.72,807140.0
2017-06-19 13:00:00,49.73,49.77,49.7,49.75,1032880.0,49.73,49.77,49.7,49.75,1032880.0
2017-06-19 13:10:00,49.75,49.77,49.68,49.68,659680.0,49.75,49.77,49.68,49.68,659680.0
2017-06-19 13:20:00,49.68,49.72,49.67,49.71,682620.0,49.68,49.72,49.67,49.71,682620.0
2017-06-19 13:30:00,49.71,49.84,49.7,49.82,1201460.0,49.71,49.84,49.7,49.82,1201460.0
2017-06-19 13:40:00,49.82,49.86,49.78,49.82,1013740.0,49.82,49.86,49.78,49.82,1013740.0
2017-06-19 13:50:00,49.81,49.82,49.73,49.76,592280.0,49.81,49.82,49.73,49.76,592280.0
2017-06-19 14:00:00,49.76,49.8,49.7,49.71,576600.0,49.76,49.8,49.7,49.71,576600.0
2017-06-19 14:10:00,49.71,49.76,49.68,49.7,714300.0,49.71,49.76,49.68,49.7,714300.0
2017-06-19 14:20:00,49.7,49.72,49.63,49.66,631800.0,49.7,49.72,49.63,49.66,631800.0
2017-06-19 14:30:00,49.67,49.67,49.57,49.66,1053180.0,49.67,49.67,49.57,49.66,1053180.0
2017-06-19 14:40:00,49.66,49.67,49.51,49.57,1463260.0,49.66,49.67,49.51,49.57,1463260.0
2017-06-19 14:50:00,49.56,49.61,49.51,49.55,1252680.0,49.56,49.61,49.51,49.55,1252680.0
2017-06-19 15:00:00,49.55,49.57,49.49,49.52,1482260.0,49.55,49.57,49.49,49.52,1482260.0
2017-06-19 15:10:00,49.52,49.6,49.51,49.57,1318160.0,49.52,49.6,49.51,49.57,1318160.0
2017-06-19 15:20:00,49.58,49.59,49.5,49.55,1265160.0,49.58,49.59,49.5,49.55,1265160.0
2017-06-19 15:30:00,49.55,49.67,49.52,49.67,1453520.0,49.55,49.67,49.52,49.67,1453520.0
2017-06-19 15:40:00,49.68,49.81,49.67,49.74,2631760.0,49.68,49.81,49.67,49.74,2631760.0
2017-06-19 15:50:00,49.74,49.8,49.69,49.76,4128320.0,49.74,49.8,49.69,49.76,4128320.0
2017-06-20 09:30:00,49.9,49.91,49.6,49.8,4323220.0,49.9,49.91,49.6,49.8,4323220.0
2017-06-20 09:40:00,49.8,49.91,49.75,49.87,2723420.0,49.8,49.91,49.75,49.87,2723420.0
2017-06-20 09:50:00,49.87,49.94,49.78,49.78,1918380.0,49.87,49.94,49.78,49.78,1918380.0
2017-06-20 10:00:00,49.78,49.91,49.73,49.87,12612120.0,49.78,49.91,49.73,49.87,12612120.0
2017-06-20 10:10:00,49.87,50.09,49.87,50.06,3537220.0,49.87,50.09,49.87,50.06,3537220.0
2017-06-20 10:20:00,50.07,50.1,49.94,49.96,1838480.0,50.07,50.1,49.94,49.96,1838480.0
2017-06-20 10:30:00,49.96,50.13,49.95,50.09,1602840.0,49.96,50.13,49.95,50.09,1602840.0
2017-06-20 10:40:00,50.11,50.23,50.09,50.2,2391640.0,50.11,50.23,50.09,50.2,2391640.0
2017-06-20 10:50:00,50.22,50.24,50.16,50.18,1231900.0,50.22,50.24,50.16,50.18,1231900.0
2017-06-20 11:00:00,50.19,50.19,50.01,50.06,1564200.0,50.19,50.19,50.01,50.06,1564200.0
2017-06-20 11:10:00,50.07,50.1,50.02,50.04,914560.0,50.07,50.1,50.02,50.04,914560.0
2017-06-20 11:20:00,50.05,50.06,49.87,49.91,1335960.0,50.05,50.06,49.87,49.91,1335960.0
2017-06-20 11:30:00,49.91,49.99,49.85,49.91,1111480.0,49.91,49.99,49.85,49.91,1111480.0
2017-06-20 11:40:00,49.91,50.03,49.88,50.02,947520.0,49.91,50.03,49.88,50.02,947520.0
2017-06-20 11:50:00,50.03,50.04,49.94,49.94,764540.0,50.03,50.04,49.94,49.94,764540.0
2017-06-20 12:00:00,49.94,49.98,49.9,49.96,653020.0,49.94,49.98,49.9,49.96,653020.0
2017-06-20 12:10:00,49.96,50.01,49.92,49.92,595100.0,49.96,50.01,49.92,49.92,595100.0
2017-06-20 12:20:00,49.93,49.96,49.78,49.82,1220880.0,49.93,49.96,49.78,49.82,1220880.0
2017-06-20 12:30:00,49.81,49.84,49.77,49.79,936240.0,49.81,49.84,49.77,49.79,936240.0
2017-06-20 12:40:00,49.78,49.85,49.72,49.76,1016640.0,49.78,49.85,49.72,49.76,1016640.0
2017-06-20 12:50:00,49.75,49.83,49.71,49.81,878100.0,49.75,49.83,49.71,49.81,878100.0
2017-06-20 13:00:00,49.81,49.91,49.81,49.88,1120740.0,49.81,49.91,49.81,49.88,1120740.0
2017-06-20 13:10:00,49.88,49.9,49.84,49.84,569280.0,49.88,49.9,49.84,49.84,569280.0
2017-06-20 13:20:00,49.85,49.91,49.81,49.82,326660.0,49.85,49.91,49.81,49.82,326660.0
2017-06-20 13:30:00,49.83,49.84,49.78,49.84,446080.0,49.83,49.84,49.78,49.84,446080.0
2017-06-20 13:40:00,49.84,49.85,49.81,49.84,375140.0,49.84,49.85,49.81,49.84,375140.0
2017-06-20 13:50:00,49.85,49.89,49.81,49.86,479860.0,49.85,49.89,49.81,49.86,479860.0
2017-06-20 14:00:00,49.86,49.9,49.86,49.9,469660.0,49.86,49.9,49.86,49.9,469660.0
2017-06-20 14:10:00,49.9,49.91,49.82,49.86,350100.0,49.9,49.91,49.82,49.86,350100.0
2017-06-20 14:20:00,49.87,49.87,49.8,49.83,622860.0,49.87,49.87,49.8,49.83,622860.0
2017-06-20 14:30:00,49.81,49.86,49.79,49.83,520280.0,49.81,49.86,49.79,49.83,520280.0
2017-06-20 14:40:00,49.84,49.85,49.78,49.82,363960.0,49.84,49.85,49.78,49.82,363960.0
2017-06-20 14:50:00,49.82,49.9,49.82,49.9,675040.0,49.82,49.9,49.82,49.9,675040.0
2017-06-20 15:00:00,49.9,49.9,49.8,49.81,932860.0,49.9,49.9,49.8,49.81,932860.0
2017-06-20 15:10:00,49.83,49.84,49.77,49.78,895520.0,49.83,49.84,49.77,49.78,895520.0
2017-06-20 15:20:00,49.77,49.8,49.73,49.77,1035600.0,49.77,49.8,49.73,49.77,1035600.0
2017-06-20 15:30:00,49.75,49.75,49.62,49.7,1590420.0,49.75,49.75,49.62,49.7,1590420.0
2017-06-20 15:40:00,49.69,49.73,49.6,49.61,1459920.0,49.69,49.73,49.6,49.61,1459920.0
2017-06-20 15:50:00,49.62,49.69,49.61,49.63,2603260.0,49.62,49.69,49.61,49.63,2603260.0
2017-06-21 09:30:00,49.94,49.94,49.73,49.85,3767700.0,49.94,49.94,49.73,49.85,3767700.0
2017-06-21 09:40:00,49.83,49.85,49.73,49.75,1374600.0,49.83,49.85,49.73,49.75,1374600.0
2017-06-21 09:50:00,49.74,49.76,49.63,49.7,2507940.0,49.74,49.76,49.63,49.7,2507940.0
2017-06-21 10:00:00,49.7,49.82,49.65,49.74,1629260.0,49.7,49.82,49.65,49.74,1629260.0
2017-06-21 10:10:00,49.75,49.77,49.66,49.76,1020120.0,49.75,49.77,49.66,49.76,1020120.0
2017-06-21 10:20:00,49.77,49.79,49.75,49.76,496780.0,49.77,49.79,49.75,49.76,496780.0
2017-06-21 10:30:00,49.77,49.86,49.76,49.86,1303380.0,49.77,49.86,49.76,49.86,1303380.0
2017-06-21 10:40:00,49.86,49.93,49.84,49.86,1624360.0,49.86,49.93,49.84,49.86,1624360.0
2017-06-21 10:50:00,49.86,49.88,49.76,49.76,581420.0,49.86,49.88,49.76,49.76,581420.0
2017-06-21 11:00:00,49.76,49.76,49.65,49.71,1912520.0,49.76,49.76,49.65,49.71,1912520.0
2017-06-21 11:10:00,49.71,49.73,49.64,49.7,1160840.0,49.71,49.73,49.64,49.7,1160840.0
2017-06-21 11:20:00,49.7,49.77,49.69,49.76,602740.0,49.7,49.77,49.69,49.76,602740.0
2017-06-21 11:30:00,49.75,49.82,49.75,49.8,1014560.0,49.75,49.82,49.75,49.8,1014560.0
2017-06-21 11:40:00,49.8,49.86,49.77,49.81,936260.0,49.8,49.86,49.77,49.81,936260.0
2017-06-21 11:50:00,49.81,49.82,49.74,49.82,384400.0,49.81,49.82,49.74,49.82,384400.0
2017-06-21 12:00:00,49.82,49.82,49.73,49.75,319760.0,49.82,49.82,49.73,49.75,319760.0
2017-06-21 12:10:00,49.75,49.76,49.7,49.7,332900.0,49.75,49.76,49.7,49.7,332900.0
2017-06-21 12:20:00,49.71,49.8,49.69,49.8,416120.0,49.71,49.8,49.69,49.8,416120.0
2017-06-21 12:30:00,49.8,49.87,49.76,49.83,776920.0,49.8,49.87,49.76,49.83,776920.0
2017-06-21 12:40:00,49.81,49.84,49.75,49.77,370040.0,49.81,49.84,49.75,49.77,370040.0
2017-06-21 12:50:00,49.78,49.81,49.71,49.71,324780.0,49.78,49.81,49.71,49.71,324780.0
2017-06-21 13:00:00,49.74,49.77,49.7,49.76,461480.0,49.74,49.77,49.7,49.76,461480.0
2017-06-21 13:10:00,49.74,49.77,49.71,49.76,276780.0,49.74,49.77,49.71,49.76,276780.0
2017-06-21 13:20:00,49.76,49.78,49.73,49.75,318460.0,49.76,49.78,49.73,49.75,318460.0
2017-06-21 13:30:00,49.75,49.79,49.75,49.76,239280.0,49.75,49.79,49.75,49.76,239280.0
2017-06-21 13:40:00,49.78,49.79,49.75,49.77,285380.0,49.78,49.79,49.75,49.77,285380.0
2017-06-21 13:50:00,49.78,49.81,49.73,49.81,694980.0,49.78,49.81,49.73,49.81,694980.0
2017-06-21 14:00:00,49.8,49.85,49.77,49.84,573660.0,49.8,49.85,49.77,49.84,573660.0
2017-06-21 14:10:00,49.83,49.92,49.83,49.88,1509340.0,49.83,49.92,49.83,49.88,1509340.0
2017-06-21 14:20:00,49.88,49.9,49.81,49.83,747020.0,49.88,49.9,49.81,49.83,747020.0
2017-06-21 14:30:00,49.82,49.93,49.82,49.92,633600.0,49.82,49.93,49.82,49.92,633600.0
2017-06-21 14:40:00,49.91,49.97,49.89,49.95,1097220.0,49.91,49.97,49.89,49.95,1097220.0
2017-06-21 14:50:00,49.96,49.99,49.93,49.94,1164940.0,49.96,49.99,49.93,49.94,1164940.0
2017-06-21 15:00:00,49.93,49.96,49.89,49.96,853700.0,49.93,49.96,49.89,49.96,853700.0
2017-06-21 15:10:00,49.95,49.98,49.94,49.96,762320.0,49.95,49.98,49.94,49.96,762320.0
2017-06-21 15:20:00,49.96,50.0,49.96,49.98,768380.0,49.96,50.0,49.96,49.98,768380.0
2017-06-21 15:30:00,49.98,49.98,49.93,49.95,697100.0,49.98,49.98,49.93,49.95,697100.0
2017-06-21 15:40:00,49.94,50.06,49.94,50.02,1855040.0,49.94,50.06,49.94,50.02,1855040.0
2017-06-21 15:50:00,50.04,50.14,50.02,50.09,4385120.0,50.04,50.14,50.02,50.09,4385120.0
2017-06-22 09:30:00,50.11,50.16,49.86,49.92,3542660.0,50.11,50.16,49.86,49.92,3542660.0
2017-06-22 09:40:00,49.94,50.14,49.88,50.08,2308660.0,49.94,50.14,49.88,50.08,2308660.0
2017-06-22 09:50:00,50.07,50.14,50.02,50.07,1131840.0,50.07,50.14,50.02,50.07,1131840.0
2017-06-22 10:00:00,50.09,50.34,50.06,50.3,2669460.0,50.09,50.34,50.06,50.3,2669460.0
2017-06-22 10:10:00,50.3,50.35,50.22,50.35,1725120.0,50.3,50.35,50.22,50.35,1725120.0
2017-06-22 10:20:00,50.34,50.35,50.23,50.28,1236960.0,50.34,50.35,50.23,50.28,1236960.0
2017-06-22 10:30:00,50.29,50.3,50.17,50.25,1054100.0,50.29,50.3,50.17,50.25,1054100.0
2017-06-22 10:40:00,50.24,50.34,50.24,50.27,1137520.0,50.24,50.34,50.24,50.27,1137520.0
2017-06-22 10:50:00,50.29,50.3,50.18,50.2,949960.0,50.29,50.3,50.18,50.2,949960.0
2017-06-22 11:00:00,50.2,50.23,50.15,50.21,974700.0,50.2,50.23,50.15,50.21,974700.0
2017-06-22 11:10:00,50.21,50.24,50.1,50.17,788640.0,50.21,50.24,50.1,50.17,788640.0
2017-06-22 11:20:00,50.18,50.23,50.17,50.23,632440.0,50.18,50.23,50.17,50.23,632440.0
2017-06-22 11:30:00,50.22,50.23,50.1,50.11,438360.0,50.22,50.23,50.1,50.11,438360.0
2017-06-22 11:40:00,50.11,50.13,50.03,50.12,730980.0,50.11,50.13,50.03,50.12,730980.0
2017-06-22 11:50:00,50.13,50.16,50.09,50.16,360560.0,50.13,50.16,50.09,50.16,360560.0
2017-06-22 12:00:00,50.15,50.17,50.04,50.04,507660.0,50.15,50.17,50.04,50.04,507660.0
2017-06-22 12:10:00,50.03,50.07,50.01,50.02,619980.0,50.03,50.07,50.01,50.02,619980.0
2017-06-22 12:20:00,50.02,50.1,50.01,50.09,657860.0,50.02,50.1,50.01,50.09,657860.0
2017-06-22 12:30:00,50.09,50.13,50.06,50.13,424840.0,50.09,50.13,50.06,50.13,424840.0
2017-06-22 12:40:00,50.13,50.2,50.12,50.19,588220.0,50.13,50.2,50.12,50.19,588220.0
2017-06-22 12:50:00,50.19,50.24,50.15,50.17,625900.0,50.19,50.24,50.15,50.17,625900.0
2017-06-22 13:00:00,50.18,50.23,50.15,50.21,546580.0,50.18,50.23,50.15,50.21,546580.0
2017-06-22 13:10:00,50.22,50.22,50.14,50.18,358200.0,50.22,50.22,50.14,50.18,358200.0
2017-06-22 13:20:00,50.17,50.21,50.14,50.18,370220.0,50.17,50.21,50.14,50.18,370220.0
2017-06-22 13:30:00,50.17,50.2,50.16,50.18,155880.0,50.17,50.2,50.16,50.18,155880.0
2017-06-22 13:40:00,50.19,50.19,50.14,50.16,258180.0,50.19,50.19,50.14,50.16,258180.0
2017-06-22 13:50:00,50.17,50.18,50.15,50.16,215560.0,50.17,50.18,50.15,50.16,215560.0
2017-06-22 14:00:00,50.16,50.2,50.14,50.17,227420.0,50.16,50.2,50.14,50.17,227420.0
2017-06-22 14:10:00,50.17,50.2,50.16,50.16,187060.0,50.17,50.2,50.16,50.16,187060.0
2017-06-22 14:20:00,50.16,50.16,50.12,50.14,389600.0,50.16,50.16,50.12,50.14,389600.0
2017-06-22 14:30:00,50.13,50.16,50.11,50.12,129560.0,50.13,50.16,50.11,50.12,129560.0
2017-06-22 14:40:00,50.12,50.16,50.11,50.16,377020.0,50.12,50.16,50.11,50.16,377020.0
2017-06-22 14:50:00,50.15,50.18,50.13,50.16,328800.0,50.15,50.18,50.13,50.16,328800.0
2017-06-22 15:00:00,50.16,50.17,50.14,50.16,264760.0,50.16,50.17,50.14,50.16,264760.0
2017-06-22 15:10:00,50.15,50.17,50.14,50.17,519520.0,50.15,50.17,50.14,50.17,519520.0
2017-06-22 15:20:00,50.17,50.18,50.15,50.16,336920.0,50.17,50.18,50.15,50.16,336920.0
2017-06-22 15:30:00,50.16,50.16,50.11,50.11,567100.0,50.16,50.16,50.11,50.11,567100.0
2017-06-22 15:40:00,50.11,50.13,50.07,50.09,783740.0,50.11,50.13,50.07,50.09,783740.0
2017-06-22 15:50:00,50.08,50.11,50.04,50.07,1460500.0,50.08,50.11,50.04,50.07,1460500.0
2017-06-23 09:30:00,50.11,50.21,50.01,50.11,2438400.0,50.11,50.21,50.01,50.11,2438400.0
2017-06-23 09:40:00,50.11,50.17,50.0,50.02,1411340.0,50.11,50.17,50.0,50.02,1411340.0
2017-06-23 09:50:00,50.02,50.06,49.9,49.99,1759120.0,50.02,50.06,49.9,49.99,1759120.0
2017-06-23 10:00:00,49.99,50.04,49.94,50.02,886720.0,49.99,50.04,49.94,50.02,886720.0
2017-06-23 10:10:00,50.04,50.09,50.01,50.02,576740.0,50.04,50.09,50.01,50.02,576740.0
2017-06-23 10:20:00,50.01,50.1,49.99,50.05,927160.0,50.01,50.1,49.99,50.05,927160.0
2017-06-23 10:30:00,50.05,50.17,50.05,50.11,1162280.0,50.05,50.17,50.05,50.11,1162280.0
2017-06-23 10:40:00,50.12,50.14,50.1,50.1,522860.0,50.12,50.14,50.1,50.1,522860.0
2017-06-23 10:50:00,50.12,50.13,50.06,50.08,667920.0,50.12,50.13,50.06,50.08,667920.0
2017-06-23 11:00:00,50.08,50.14,50.08,50.11,480420.0,50.08,50.14,50.08,50.11,480420.0
2017-06-23 11:10:00,50.12,50.13,50.01,50.05,586360.0,50.12,50.13,50.01,50.05,586360.0
2017-06-23 11:20:00,50.03,50.06,50.0,50.03,598960.0,50.03,50.06,50.0,50.03,598960.0
2017-06-23 11:30:00,50.03,50.04,50.0,50.02,386700.0,50.03,50.04,50.0,50.02,386700.0
2017-06-23 11:40:00,50.03,50.03,50.0,50.03,582740.0,50.03,50.03,50.0,50.03,582740.0
2017-06-23 11:50:00,50.03,50.08,50.02,50.05,374020.0,50.03,50.08,50.02,50.05,374020.0
2017-06-23 12:00:00,50.07,50.08,50.03,50.05,385060.0,50.07,50.08,50.03,50.05,385060.0
2017-06-23 12:10:00,50.05,50.11,50.04,50.1,583920.0,50.05,50.11,50.04,50.1,583920.0
2017-06-23 12:20:00,50.1,50.16,50.09,50.16,758420.0,50.1,50.16,50.09,50.16,758420.0
2017-06-23 12:30:00,50.16,50.18,50.14,50.17,550620.0,50.16,50.18,50.14,50.17,550620.0
2017-06-23 12:40:00,50.17,50.18,50.15,50.15,484500.0,50.17,50.18,50.15,50.15,484500.0
2017-06-23 12:50:00,50.15,50.17,50.14,50.15,400460.0,50.15,50.17,50.14,50.15,400460.0
2017-06-23 13:00:00,50.13,50.17,50.13,50.15,520160.0,50.13,50.17,50.13,50.15,520160.0
2017-06-23 13:10:00,50.16,50.19,50.14,50.18,508640.0,50.16,50.19,50.14,50.18,508640.0
2017-06-23 13:20:00,50.18,50.21,50.17,50.2,753100.0,50.18,50.21,50.17,50.2,753100.0
2017-06-23 13:30:00,50.2,50.22,50.18,50.19,531880.0,50.2,50.22,50.18,50.19,531880.0
2017-06-23 13:40:00,50.19,50.22,50.18,50.2,390880.0,50.19,50.22,50.18,50.2,390880.0
2017-06-23 13:50:00,50.2,50.22,50.15,50.16,376400.0,50.2,50.22,50.15,50.16,376400.0
2017-06-23 14:00:00,50.16,50.17,50.14,50.16,442500.0,50.16,50.17,50.14,50.16,442500.0
2017-06-23 14:10:00,50.16,50.17,50.14,50.17,311320.0,50.16,50.17,50.14,50.17,311320.0
2017-06-23 14:20:00,50.17,50.18,50.13,50.14,858400.0,50.17,50.18,50.13,50.14,858400.0
2017-06-23 14:30:00,50.14,50.16,50.11,50.11,345800.0,50.14,50.16,50.11,50.11,345800.0
2017-06-23 14:40:00,50.12,50.12,50.07,50.11,420340.0,50.12,50.12,50.07,50.11,420340.0
2017-06-23 14:50:00,50.11,50.14,50.1,50.12,474120.0,50.11,50.14,50.1,50.12,474120.0
2017-06-23 15:00:00,50.12,50.12,50.02,50.05,682920.0,50.12,50.12,50.02,50.05,682920.0
2017-06-23 15:10:00,50.06,50.07,50.01,50.06,543760.0,50.06,50.07,50.01,50.06,543760.0
2017-06-23 15:20:00,50.05,50.05,49.97,49.98,922120.0,50.05,50.05,49.97,49.98,922120.0
2017-06-23 15:30:00,49.98,50.08,49.97,50.04,1176220.0,49.98,50.08,49.97,50.04,1176220.0
2017-06-23 15:40:00,50.04,50.07,50.04,50.04,919720.0,50.04,50.07,50.04,50.04,919720.0
2017-06-23 15:50:00,50.05,50.23,50.02,50.19,4648560.0,50.05,50.23,50.02,50.19,4648560.0
2017-06-26 09:30:00,50.43,50.49,50.34,50.39,4859500.0,50.43,50.49,50.34,50.39,4859500.0
2017-06-26 09:40:00,50.38,50.42,50.26,50.27,2129180.0,50.38,50.42,50.26,50.27,2129180.0
2017-06-26 09:50:00,50.27,50.33,50.21,50.31,1935200.0,50.27,50.33,50.21,50.31,1935200.0
2017-06-26 10:00:00,50.31,50.31,50.12,50.14,1271280.0,50.31,50.31,50.12,50.14,1271280.0
2017-06-26 10:10:00,50.14,50.15,50.0,50.06,2276180.0,50.14,50.15,50.0,50.06,2276180.0
2017-06-26 10:20:00,50.08,50.14,50.06,50.11,904220.0,50.08,50.14,50.06,50.11,904220.0
2017-06-26 10:30:00,50.12,50.14,49.92,49.97,1743600.0,50.12,50.14,49.92,49.97,1743600.0
2017-06-26 10:40:00,49.95,49.96,49.84,49.88,2316140.0,49.95,49.96,49.84,49.88,2316140.0
2017-06-26 10:50:00,49.86,49.95,49.8,49.87,1694360.0,49.86,49.95,49.8,49.87,1694360.0
2017-06-26 11:00:00,49.89,49.92,49.71,49.77,2032400.0,49.89,49.92,49.71,49.77,2032400.0
2017-06-26 11:10:00,49.77,49.86,49.72,49.8,1050280.0,49.77,49.86,49.72,49.8,1050280.0
2017-06-26 11:20:00,49.8,49.85,49.71,49.83,903580.0,49.8,49.85,49.71,49.83,903580.0
2017-06-26 11:30:00,49.84,49.84,49.67,49.77,1321920.0,49.84,49.84,49.67,49.77,1321920.0
2017-06-26 11:40:00,49.75,49.92,49.75,49.88,966020.0,49.75,49.92,49.75,49.88,966020.0
2017-06-26 11:50:00,49.87,49.99,49.86,49.97,964340.0,49.87,49.99,49.86,49.97,964340.0
2017-06-26 12:00:00,49.97,49.99,49.86,49.9,780280.0,49.97,49.99,49.86,49.9,780280.0
2017-06-26 12:10:00,49.91,49.91,49.82,49.86,532300.0,49.91,49.91,49.82,49.86,532300.0
2017-06-26 12:20:00,49.84,49.9,49.81,49.86,402500.0,49.84,49.9,49.81,49.86,402500.0
2017-06-26 12:30:00,49.86,49.93,49.84,49.92,372820.0,49.86,49.93,49.84,49.92,372820.0
2017-06-26 12:40:00,49.93,49.98,49.92,49.93,707040.0,49.93,49.98,49.92,49.93,707040.0
2017-06-26 12:50:00,49.93,50.02,49.93,49.96,459300.0,49.93,50.02,49.93,49.96,459300.0
2017-06-26 13:00:00,49.95,49.96,49.89,49.93,436540.0,49.95,49.96,49.89,49.93,436540.0
2017-06-26 13:10:00,49.93,49.93,49.85,49.86,318820.0,49.93,49.93,49.85,49.86,318820.0
2017-06-26 13:20:00,49.86,49.93,49.84,49.9,608160.0,49.86,49.93,49.84,49.9,608160.0
2017-06-26 13:30:00,49.89,49.9,49.83,49.87,389260.0,49.89,49.9,49.83,49.87,389260.0
2017-06-26 13:40:00,49.87,49.87,49.81,49.83,390520.0,49.87,49.87,49.81,49.83,390520.0
2017-06-26 13:50:00,49.83,49.88,49.8,49.85,668260.0,49.83,49.88,49.8,49.85,668260.0
2017-06-26 14:00:00,49.84,49.86,49.82,49.83,460540.0,49.84,49.86,49.82,49.83,460540.0
2017-06-26 14:10:00,49.84,49.84,49.78,49.81,632660.0,49.84,49.84,49.78,49.81,632660.0
2017-06-26 14:20:00,49.83,49.84,49.75,49.77,495980.0,49.83,49.84,49.75,49.77,495980.0
2017-06-26 14:30:00,49.77,49.81,49.77,49.78,407200.0,49.77,49.81,49.77,49.78,407200.0
2017-06-26 14:40:00,49.79,49.79,49.76,49.78,476220.0,49.79,49.79,49.76,49.78,476220.0
2017-06-26 14:50:00,49.8,49.84,49.77,49.79,570640.0,49.8,49.84,49.77,49.79,570640.0
2017-06-26 15:00:00,49.8,49.84,49.71,49.83,1143400.0,49.8,49.84,49.71,49.83,1143400.0
2017-06-26 15:10:00,49.81,49.83,49.73,49.73,761080.0,49.81,49.83,49.73,49.73,761080.0
2017-06-26 15:20:00,49.73,49.74,49.69,49.73,1549220.0,49.73,49.74,49.69,49.73,1549220.0
2017-06-26 15:30:00,49.73,49.73,49.66,49.7,1275560.0,49.73,49.73,49.66,49.7,1275560.0
2017-06-26 15:40:00,49.7,49.71,49.6,49.67,2432440.0,49.7,49.71,49.6,49.67,2432440.0
2017-06-26 15:50:00,49.67,49.75,49.65,49.7,3290180.0,49.67,49.75,49.65,49.7,3290180.0
2017-06-27 09:30:00,49.53,49.7,49.31,49.63,3959180.0,49.53,49.7,49.31,49.63,3959180.0
2017-06-27 09:40:00,49.62,49.88,49.6,49.75,2755440.0,49.62,49.88,49.6,49.75,2755440.0
2017-06-27 09:50:00,49.75,49.76,49.59,49.64,1408260.0,49.75,49.76,49.59,49.64,1408260.0
2017-06-27 10:00:00,49.65,49.89,49.62,49.85,1775980.0,49.65,49.89,49.62,49.85,1775980.0
2017-06-27 10:10:00,49.85,49.94,49.68,49.68,1613540.0,49.85,49.94,49.68,49.68,1613540.0
2017-06-27 10:20:00,49.69,49.8,49.63,49.67,782620.0,49.69,49.8,49.63,49.67,782620.0
2017-06-27 10:30:00,49.65,49.74,49.59,49.68,771640.0,49.65,49.74,49.59,49.68,771640.0
2017-06-27 10:40:00,49.68,49.81,49.66,49.77,1089540.0,49.68,49.81,49.66,49.77,1089540.0
2017-06-27 10:50:00,49.78,49.78,49.68,49.69,682680.0,49.78,49.78,49.68,49.69,682680.0
2017-06-27 11:00:00,49.69,49.71,49.61,49.62,1066940.0,49.69,49.71,49.61,49.62,1066940.0
2017-06-27 11:10:00,49.62,49.67,49.58,49.63,807160.0,49.62,49.67,49.58,49.63,807160.0
2017-06-27 11:20:00,49.65,49.66,49.58,49.6,771420.0,49.65,49.66,49.58,49.6,771420.0
2017-06-27 11:30:00,49.6,49.65,49.58,49.62,537180.0,49.6,49.65,49.58,49.62,537180.0
2017-06-27 11:40:00,49.63,49.65,49.59,49.61,297460.0,49.63,49.65,49.59,49.61,297460.0
2017-06-27 11:50:00,49.6,49.61,49.52,49.53,706940.0,49.6,49.61,49.52,49.53,706940.0
2017-06-27 12:00:00,49.54,49.57,49.5,49.5,547380.0,49.54,49.57,49.5,49.5,547380.0
2017-06-27 12:10:00,49.51,49.53,49.47,49.48,738840.0,49.51,49.53,49.47,49.48,738840.0
2017-06-27 12:20:00,49.5,49.55,49.48,49.5,538160.0,49.5,49.55,49.48,49.5,538160.0
2017-06-27 12:30:00,49.51,49.52,49.3,49.34,1583620.0,49.51,49.52,49.3,49.34,1583620.0
2017-06-27 12:40:00,49.34,49.37,49.28,49.36,1081020.0,49.34,49.37,49.28,49.36,1081020.0
2017-06-27 12:50:00,49.34,49.36,49.22,49.33,1433200.0,49.34,49.36,49.22,49.33,1433200.0
2017-06-27 13:00:00,49.31,49.32,49.18,49.2,1067180.0,49.31,49.32,49.18,49.2,1067180.0
2017-06-27 13:10:00,49.19,49.26,49.1,49.19,1776460.0,49.19,49.26,49.1,49.19,1776460.0
2017-06-27 13:20:00,49.2,49.23,49.18,49.18,1250640.0,49.2,49.23,49.18,49.18,1250640.0
2017-06-27 13:30:00,49.2,49.23,48.83,48.9,2255740.0,49.2,49.23,48.83,48.9,2255740.0
2017-06-27 13:40:00,48.91,49.05,48.82,49.01,1772080.0,48.91,49.05,48.82,49.01,1772080.0
2017-06-27 13:50:00,49.0,49.15,48.98,49.06,1331500.0,49.0,49.15,48.98,49.06,1331500.0
2017-06-27 14:00:00,49.06,49.08,48.89,48.96,1038000.0,49.06,49.08,48.89,48.96,1038000.0
2017-06-27 14:10:00,48.96,48.97,48.8,48.91,1013640.0,48.96,48.97,48.8,48.91,1013640.0
2017-06-27 14:20:00,48.91,49.05,48.87,48.99,1329540.0,48.91,49.05,48.87,48.99,1329540.0
2017-06-27 14:30:00,49.0,49.13,48.99,49.1,1118000.0,49.0,49.13,48.99,49.1,1118000.0
2017-06-27 14:40:00,49.08,49.15,49.0,49.08,1205780.0,49.08,49.15,49.0,49.08,1205780.0
2017-06-27 14:50:00,49.1,49.15,49.08,49.13,638060.0,49.1,49.15,49.08,49.13,638060.0
2017-06-27 15:00:00,49.11,49.17,48.98,49.03,973220.0,49.11,49.17,48.98,49.03,973220.0
2017-06-27 15:10:00,49.01,49.05,48.91,48.94,1065000.0,49.01,49.05,48.91,48.94,1065000.0
2017-06-27 15:20:00,48.94,48.99,48.87,48.95,966080.0,48.94,48.99,48.87,48.95,966080.0
2017-06-27 15:30:00,48.93,48.95,48.85,48.92,1382420.0,48.93,48.95,48.85,48.92,1382420.0
2017-06-27 15:40:00,48.91,49.01,48.87,48.91,1568000.0,48.91,49.01,48.87,48.91,1568000.0
2017-06-27 15:50:00,48.91,48.95,48.8,48.87,4254580.0,48.91,48.95,48.8,48.87,4254580.0
2017-06-28 09:30:00,48.95,49.14,48.66,48.77,7450060.0,48.95,49.14,48.66,48.77,7450060.0
2017-06-28 09:40:00,48.77,48.98,48.67,48.75,4801460.0,48.77,48.98,48.67,48.75,4801460.0
2017-06-28 09:50:00,48.76,48.84,48.46,48.57,3780860.0,48.76,48.84,48.46,48.57,3780860.0
2017-06-28 10:00:00,48.55,48.92,48.54,48.81,2441020.0,48.55,48.92,48.54,48.81,2441020.0
2017-06-28 10:10:00,48.79,48.81,48.66,48.71,1736860.0,48.79,48.81,48.66,48.71,1736860.0
2017-06-28 10:20:00,48.72,48.8,48.59,48.73,2060920.0,48.72,48.8,48.59,48.73,2060920.0
2017-06-28 10:30:00,48.74,49.04,48.73,48.92,2314960.0,48.74,49.04,48.73,48.92,2314960.0
2017-06-28 10:40:00,48.93,49.2,48.93,49.15,1977940.0,48.93,49.2,48.93,49.15,1977940.0
2017-06-28 10:50:00,49.15,49.24,49.11,49.13,1082700.0,49.15,49.24,49.11,49.13,1082700.0
2017-06-28 11:00:00,49.12,49.17,49.07,49.1,1046580.0,49.12,49.17,49.07,49.1,1046580.0
2017-06-28 11:10:00,49.11,49.23,49.05,49.17,1251800.0,49.11,49.23,49.05,49.17,1251800.0
2017-06-28 11:20:00,49.17,49.2,49.03,49.05,928740.0,49.17,49.2,49.03,49.05,928740.0
2017-06-28 11:30:00,49.07,49.11,48.97,49.08,593980.0,49.07,49.11,48.97,49.08,593980.0
2017-06-28 11:40:00,49.07,49.11,49.05,49.08,488320.0,49.07,49.11,49.05,49.08,488320.0
2017-06-28 11:50:00,49.08,49.17,49.05,49.05,766780.0,49.08,49.17,49.05,49.05,766780.0
2017-06-28 12:00:00,49.06,49.11,49.01,49.06,588640.0,49.06,49.11,49.01,49.06,588640.0
2017-06-28 12:10:00,49.06,49.14,49.03,49.12,675600.0,49.06,49.14,49.03,49.12,675600.0
2017-06-28 12:20:00,49.13,49.17,49.11,49.14,439040.0,49.13,49.17,49.11,49.14,439040.0
2017-06-28 12:30:00,49.14,49.26,49.11,49.26,781280.0,49.14,49.26,49.11,49.26,781280.0
2017-06-28 12:40:00,49.26,49.34,49.23,49.31,940800.0,49.26,49.34,49.23,49.31,940800.0
2017-06-28 12:50:00,49.31,49.33,49.27,49.32,676960.0,49.31,49.33,49.27,49.32,676960.0
2017-06-28 13:00:00,49.32,49.37,49.29,49.33,724280.0,49.32,49.37,49.29,49.33,724280.0
2017-06-28 13:10:00,49.33,49.34,49.27,49.28,365400.0,49.33,49.34,49.27,49.28,365400.0
2017-06-28 13:20:00,49.27,49.38,49.27,49.38,561200.0,49.27,49.38,49.27,49.38,561200.0
2017-06-28 13:30:00,49.38,49.44,49.38,49.39,852000.0,49.38,49.44,49.38,49.39,852000.0
2017-06-28 13:40:00,49.39,49.42,49.33,49.36,552460.0,49.39,49.42,49.33,49.36,552460.0
2017-06-28 13:50:00,49.35,49.43,49.35,49.38,375480.0,49.35,49.43,49.35,49.38,375480.0
2017-06-28 14:00:00,49.4,49.42,49.34,49.36,359420.0,49.4,49.42,49.34,49.36,359420.0
2017-06-28 14:10:00,49.37,49.42,49.37,49.4,278740.0,49.37,49.42,49.37,49.4,278740.0
2017-06-28 14:20:00,49.4,49.4,49.25,49.28,953360.0,49.4,49.4,49.25,49.28,953360.0
2017-06-28 14:30:00,49.27,49.31,49.25,49.28,673440.0,49.27,49.31,49.25,49.28,673440.0
2017-06-28 14:40:00,49.28,49.34,49.27,49.33,507180.0,49.28,49.34,49.27,49.33,507180.0
2017-06-28 14:50:00,49.33,49.35,49.3,49.34,496700.0,49.33,49.35,49.3,49.34,496700.0
2017-06-28 15:00:00,49.35,49.42,49.35,49.41,532900.0,49.35,49.42,49.35,49.41,532900.0
2017-06-28 15:10:00,49.41,49.43,49.38,49.41,602800.0,49.41,49.43,49.38,49.41,602800.0
2017-06-28 15:20:00,49.41,49.44,49.37,49.43,755500.0,49.41,49.44,49.37,49.43,755500.0
2017-06-28 15:30:00,49.44,49.47,49.43,49.44,1141840.0,49.44,49.47,49.43,49.44,1141840.0
2017-06-28 15:40:00,49.44,49.49,49.42,49.45,750480.0,49.44,49.49,49.42,49.45,750480.0
2017-06-28 15:50:00,49.45,49.53,49.45,49.5,2771380.0,49.45,49.53,49.45,49.5,2771380.0
2017-06-29 09:30:00,49.0,49.38,48.95,49.34,4495040.0,49.0,49.38,48.95,49.34,4495040.0
2017-06-29 09:40:00,49.3,49.38,49.03,49.12,2375960.0,49.3,49.38,49.03,49.12,2375960.0
2017-06-29 09:50:00,49.11,49.2,49.0,49.13,1650080.0,49.11,49.2,49.0,49.13,1650080.0
2017-06-29 10:00:00,49.15,49.17,48.98,49.12,1436060.0,49.15,49.17,48.98,49.12,1436060.0
2017-06-29 10:10:00,49.12,49.12,48.85,48.97,1793920.0,49.12,49.12,48.85,48.97,1793920.0
2017-06-29 10:20:00,48.95,49.09,48.86,49.07,1400100.0,48.95,49.09,48.86,49.07,1400100.0
2017-06-29 10:30:00,49.06,49.09,48.99,49.03,938900.0,49.06,49.09,48.99,49.03,938900.0
2017-06-29 10:40:00,49.02,49.13,49.0,49.02,995940.0,49.02,49.13,49.0,49.02,995940.0
2017-06-29 10:50:00,49.01,49.02,48.88,48.89,1069500.0,49.01,49.02,48.88,48.89,1069500.0
2017-06-29 11:00:00,48.88,48.91,48.76,48.78,1380780.0,48.88,48.91,48.76,48.78,1380780.0
2017-06-29 11:10:00,48.78,48.79,48.68,48.71,1629020.0,48.78,48.79,48.68,48.71,1629020.0
2017-06-29 11:20:00,48.72,48.76,48.58,48.63,1707740.0,48.72,48.76,48.58,48.63,1707740.0
2017-06-29 11:30:00,48.62,48.72,48.5,48.65,1935540.0,48.62,48.72,48.5,48.65,1935540.0
2017-06-29 11:40:00,48.65,48.79,48.59,48.77,1282760.0,48.65,48.79,48.59,48.77,1282760.0
2017-06-29 11:50:00,48.77,48.82,48.62,48.63,1208520.0,48.77,48.82,48.62,48.63,1208520.0
2017-06-29 12:00:00,48.64,48.75,48.58,48.73,1196680.0,48.64,48.75,48.58,48.73,1196680.0
2017-06-29 12:10:00,48.74,48.85,48.69,48.77,1688040.0,48.74,48.85,48.69,48.77,1688040.0
2017-06-29 12:20:00,48.76,48.84,48.69,48.82,687980.0,48.76,48.84,48.69,48.82,687980.0
2017-06-29 12:30:00,48.81,48.83,48.69,48.73,620580.0,48.81,48.83,48.69,48.73,620580.0
2017-06-29 12:40:00,48.74,48.78,48.62,48.64,763120.0,48.74,48.78,48.62,48.64,763120.0
2017-06-29 12:50:00,48.64,48.65,48.52,48.52,967580.0,48.64,48.65,48.52,48.52,967580.0
2017-06-29 13:00:00,48.53,48.59,48.45,48.53,2069440.0,48.53,48.59,48.45,48.53,2069440.0
2017-06-29 13:10:00,48.52,48.56,48.38,48.53,1580780.0,48.52,48.56,48.38,48.53,1580780.0
2017-06-29 13:20:00,48.52,48.53,48.26,48.27,1273840.0,48.52,48.53,48.26,48.27,1273840.0
2017-06-29 13:30:00,48.29,48.58,48.27,48.55,2555960.0,48.29,48.58,48.27,48.55,2555960.0
2017-06-29 13:40:00,48.55,48.58,48.42,48.42,855980.0,48.55,48.58,48.42,48.42,855980.0
2017-06-29 13:50:00,48.42,48.51,48.36,48.46,1094600.0,48.42,48.51,48.36,48.46,1094600.0
2017-06-29 14:00:00,48.42,48.51,48.32,48.46,1396920.0,48.42,48.51,48.32,48.46,1396920.0
2017-06-29 14:10:00,48.47,48.61,48.44,48.5,1282280.0,48.47,48.61,48.44,48.5,1282280.0
2017-06-29 14:20:00,48.52,48.67,48.51,48.6,1241020.0,48.52,48.67,48.51,48.6,1241020.0
2017-06-29 14:30:00,48.62,48.66,48.55,48.63,1104860.0,48.62,48.66,48.55,48.63,1104860.0
2017-06-29 14:40:00,48.64,48.71,48.59,48.6,1089700.0,48.64,48.71,48.59,48.6,1089700.0
2017-06-29 14:50:00,48.59,48.7,48.56,48.67,869740.0,48.59,48.7,48.56,48.67,869740.0
2017-06-29 15:00:00,48.67,48.79,48.66,48.69,1105860.0,48.67,48.79,48.66,48.69,1105860.0
2017-06-29 15:10:00,48.68,48.8,48.62,48.76,851360.0,48.68,48.8,48.62,48.76,851360.0
2017-06-29 15:20:00,48.76,48.8,48.7,48.75,1217800.0,48.76,48.8,48.7,48.75,1217800.0
2017-06-29 15:30:00,48.77,48.95,48.74,48.92,1724800.0,48.77,48.95,48.74,48.92,1724800.0
2017-06-29 15:40:00,48.91,48.91,48.75,48.77,1483520.0,48.91,48.91,48.75,48.77,1483520.0
2017-06-29 15:50:00,48.77,48.86,48.76,48.8,2944060.0,48.77,48.86,48.76,48.8,2944060.0
2017-06-30 09:30:00,49.01,49.17,48.85,49.15,6164560.0,49.01,49.17,48.85,49.15,6164560.0
2017-06-30 09:40:00,49.15,49.17,48.94,49.06,1991000.0,49.15,49.17,48.94,49.06,1991000.0
2017-06-30 09:50:00,49.05,49.09,48.78,48.88,1944980.0,49.05,49.09,48.78,48.88,1944980.0
2017-06-30 10:00:00,48.89,48.91,48.72,48.85,1372180.0,48.89,48.91,48.72,48.85,1372180.0
2017-06-30 10:10:00,48.83,48.86,48.69,48.77,1062380.0,48.83,48.86,48.69,48.77,1062380.0
2017-06-30 10:20:00,48.76,48.93,48.7,48.87,1301360.0,48.76,48.93,48.7,48.87,1301360.0
2017-06-30 10:30:00,48.89,48.97,48.72,48.75,1262100.0,48.89,48.97,48.72,48.75,1262100.0
2017-06-30 10:40:00,48.73,48.82,48.71,48.75,921420.0,48.73,48.82,48.71,48.75,921420.0
2017-06-30 10:50:00,48.77,48.95,48.7,48.93,980400.0,48.77,48.95,48.7,48.93,980400.0
2017-06-30 11:00:00,48.95,48.96,48.87,48.95,718100.0,48.95,48.96,48.87,48.95,718100.0
2017-06-30 11:10:00,48.96,48.99,48.89,48.9,1121640.0,48.96,48.99,48.89,48.9,1121640.0
2017-06-30 11:20:00,48.92,48.98,48.86,48.88,565820.0,48.92,48.98,48.86,48.88,565820.0
2017-06-30 11:30:00,48.87,48.89,48.81,48.86,835720.0,48.87,48.89,48.81,48.86,835720.0
2017-06-30 11:40:00,48.87,48.93,48.85,48.88,1002020.0,48.87,48.93,48.85,48.88,1002020.0
2017-06-30 11:50:00,48.9,48.95,48.88,48.94,481980.0,48.9,48.95,48.88,48.94,481980.0
2017-06-30 12:00:00,48.93,48.98,48.9,48.98,617200.0,48.93,48.98,48.9,48.98,617200.0
2017-06-30 12:10:00,48.97,49.0,48.9,48.96,456600.0,48.97,49.0,48.9,48.96,456600.0
2017-06-30 12:20:00,48.96,48.98,48.87,48.89,781540.0,48.96,48.98,48.87,48.89,781540.0
2017-06-30 12:30:00,48.89,48.9,48.81,48.82,638280.0,48.89,48.9,48.81,48.82,638280.0
2017-06-30 12:40:00,48.84,48.85,48.75,48.75,728640.0,48.84,48.85,48.75,48.75,728640.0
2017-06-30 12:50:00,48.75,48.8,48.73,48.75,610960.0,48.75,48.8,48.73,48.75,610960.0
2017-06-30 13:00:00,48.76,48.81,48.74,48.79,445920.0,48.76,48.81,48.74,48.79,445920.0
2017-06-30 13:10:00,48.79,48.79,48.73,48.75,447500.0,48.79,48.79,48.73,48.75,447500.0
2017-06-30 13:20:00,48.74,48.81,48.73,48.81,447400.0,48.74,48.81,48.73,48.81,447400.0
2017-06-30 13:30:00,48.81,48.84,48.75,48.83,453720.0,48.81,48.84,48.75,48.83,453720.0
2017-06-30 13:40:00,48.83,48.84,48.79,48.81,437380.0,48.83,48.84,48.79,48.81,437380.0
2017-06-30 13:50:00,48.79,48.81,48.75,48.79,395820.0,48.79,48.81,48.75,48.79,395820.0
2017-06-30 14:00:00,48.77,48.79,48.74,48.74,884500.0,48.77,48.79,48.74,48.74,884500.0
2017-06-30 14:10:00,48.75,48.78,48.74,48.78,379560.0,48.75,48.78,48.74,48.78,379560.0
2017-06-30 14:20:00,48.78,48.82,48.76,48.79,634520.0,48.78,48.82,48.76,48.79,634520.0
2017-06-30 14:30:00,48.78,48.8,48.75,48.77,332180.0,48.78,48.8,48.75,48.77,332180.0
2017-06-30 14:40:00,48.78,48.79,48.74,48.76,552460.0,48.78,48.79,48.74,48.76,552460.0
2017-06-30 14:50:00,48.77,48.8,48.76,48.79,658640.0,48.77,48.8,48.76,48.79,658640.0
2017-06-30 15:00:00,48.79,48.79,48.7,48.72,894400.0,48.79,48.79,48.7,48.72,894400.0
2017-06-30 15:10:00,48.72,48.72,48.59,48.64,1181700.0,48.72,48.72,48.59,48.64,1181700.0
2017-06-30 15:20:00,48.64,48.66,48.57,48.57,1463320.0,48.64,48.66,48.57,48.57,1463320.0
2017-06-30 15:30:00,48.57,48.57,48.5,48.5,2033440.0,48.57,48.57,48.5,48.5,2033440.0
2017-06-30 15:40:00,48.51,48.62,48.5,48.59,2728360.0,48.51,48.62,48.5,48.59,2728360.0
2017-06-30 15:50:00,48.58,48.61,48.38,48.4,4792040.0,48.58,48.61,48.38,48.4,4792040.0
2017-07-03 09:30:00,48.62,48.72,48.45,48.5,3568520.0,48.62,48.72,48.45,48.5,3568520.0
2017-07-03 09:40:00,48.5,48.52,48.34,48.43,2642200.0,48.5,48.52,48.34,48.43,2642200.0
2017-07-03 09:50:00,48.43,48.55,48.39,48.44,1530940.0,48.43,48.55,48.39,48.44,1530940.0
2017-07-03 10:00:00,48.45,48.55,48.39,48.54,1269640.0,48.45,48.55,48.39,48.54,1269640.0
2017-07-03 10:10:00,48.54,48.57,48.38,48.44,1374700.0,48.54,48.57,48.38,48.44,1374700.0
2017-07-03 10:20:00,48.43,48.43,48.28,48.38,1586720.0,48.43,48.43,48.28,48.38,1586720.0
2017-07-03 10:30:00,48.39,48.43,48.35,48.38,1402300.0,48.39,48.43,48.35,48.38,1402300.0
2017-07-03 10:40:00,48.37,48.41,48.29,48.29,1089300.0,48.37,48.41,48.29,48.29,1089300.0
2017-07-03 10:50:00,48.29,48.33,48.1,48.1,1932400.0,48.29,48.33,48.1,48.1,1932400.0
2017-07-03 11:00:00,48.09,48.13,47.65,47.81,4088280.0,48.09,48.13,47.65,47.81,4088280.0
2017-07-03 11:10:00,47.81,48.02,47.74,47.86,2835480.0,47.81,48.02,47.74,47.86,2835480.0
2017-07-03 11:20:00,47.84,47.97,47.84,47.96,1440180.0,47.84,47.97,47.84,47.96,1440180.0
2017-07-03 11:30:00,47.96,48.0,47.91,47.97,1023840.0,47.96,48.0,47.91,47.97,1023840.0
2017-07-03 11:40:00,47.97,47.99,47.89,47.92,777360.0,47.97,47.99,47.89,47.92,777360.0
2017-07-03 11:50:00,47.91,47.97,47.82,47.96,1000620.0,47.91,47.97,47.82,47.96,1000620.0
2017-07-03 12:00:00,47.96,47.96,47.84,47.85,968220.0,47.96,47.96,47.84,47.85,968220.0
2017-07-03 12:10:00,47.85,47.87,47.73,47.75,1541980.0,47.85,47.87,47.73,47.75,1541980.0
2017-07-03 12:20:00,47.75,47.82,47.68,47.81,1409400.0,47.75,47.82,47.68,47.81,1409400.0
2017-07-03 12:30:00,47.81,47.81,47.63,47.64,1704960.0,47.81,47.81,47.63,47.64,1704960.0
2017-07-03 12:40:00,47.64,47.68,47.55,47.58,1933800.0,47.64,47.68,47.55,47.58,1933800.0
2017-07-03 12:50:00,47.58,47.8,47.57,47.68,3788880.0,47.58,47.8,47.57,47.68,3788880.0
2017-07-05 09:30:00,48.05,48.2,47.76,48.1,6476680.0,48.05,48.2,47.76,48.1,6476680.0
2017-07-05 09:40:00,48.12,48.14,47.91,48.05,2686660.0,48.12,48.14,47.91,48.05,2686660.0
2017-07-05 09:50:00,48.05,48.2,47.92,47.99,2586140.0,48.05,48.2,47.92,47.99,2586140.0
2017-07-05 10:00:00,48.0,48.02,47.81,47.9,1905420.0,48.0,48.02,47.81,47.9,1905420.0
2017-07-05 10:10:00,47.9,48.12,47.88,47.96,1831380.0,47.9,48.12,47.88,47.96,1831380.0
2017-07-05 10:20:00,47.98,48.03,47.87,48.03,1108760.0,47.98,48.03,47.87,48.03,1108760.0
2017-07-05 10:30:00,48.03,48.1,48.01,48.06,968180.0,48.03,48.1,48.01,48.06,968180.0
2017-07-05 10:40:00,48.05,48.21,48.04,48.19,1863180.0,48.05,48.21,48.04,48.19,1863180.0
2017-07-05 10:50:00,48.19,48.32,48.17,48.32,2058280.0,48.19,48.32,48.17,48.32,2058280.0
2017-07-05 11:00:00,48.32,48.42,48.28,48.35,2095860.0,48.32,48.42,48.28,48.35,2095860.0
2017-07-05 11:10:00,48.35,48.39,48.33,48.38,982080.0,48.35,48.39,48.33,48.38,982080.0
2017-07-05 11:20:00,48.37,48.44,48.31,48.4,1228000.0,48.37,48.44,48.31,48.4,1228000.0
2017-07-05 11:30:00,48.38,48.38,48.27,48.31,936380.0,48.38,48.38,48.27,48.31,936380.0
2017-07-05 11:40:00,48.3,48.33,48.28,48.33,847940.0,48.3,48.33,48.28,48.33,847940.0
2017-07-05 11:50:00,48.32,48.4,48.31,48.38,607760.0,48.32,48.4,48.31,48.38,607760.0
2017-07-05 12:00:00,48.37,48.46,48.36,48.45,1178960.0,48.37,48.46,48.36,48.45,1178960.0
2017-07-05 12:10:00,48.45,48.51,48.44,48.48,1007340.0,48.45,48.51,48.44,48.48,1007340.0
2017-07-05 12:20:00,48.49,48.53,48.43,48.45,744940.0,48.49,48.53,48.43,48.45,744940.0
2017-07-05 12:30:00,48.46,48.52,48.44,48.49,482380.0,48.46,48.52,48.44,48.49,482380.0
2017-07-05 12:40:00,48.5,48.55,48.48,48.55,872980.0,48.5,48.55,48.48,48.55,872980.0
2017-07-05 12:50:00,48.55,48.58,48.51,48.52,556060.0,48.55,48.58,48.51,48.52,556060.0
2017-07-05 13:00:00,48.52,48.61,48.52,48.6,655700.0,48.52,48.61,48.52,48.6,655700.0
2017-07-05 13:10:00,48.59,48.64,48.56,48.63,763440.0,48.59,48.64,48.56,48.63,763440.0
2017-07-05 13:20:00,48.63,48.75,48.62,48.65,1086480.0,48.63,48.75,48.62,48.65,1086480.0
2017-07-05 13:30:00,48.65,48.71,48.64,48.69,456620.0,48.65,48.71,48.64,48.69,456620.0
2017-07-05 13:40:00,48.69,48.69,48.62,48.65,753380.0,48.69,48.69,48.62,48.65,753380.0
2017-07-05 13:50:00,48.64,48.65,48.54,48.55,634520.0,48.64,48.65,48.54,48.55,634520.0
2017-07-05 14:00:00,48.55,48.65,48.5,48.55,681120.0,48.55,48.65,48.5,48.55,681120.0
2017-07-05 14:10:00,48.53,48.62,48.51,48.57,534500.0,48.53,48.62,48.51,48.57,534500.0
2017-07-05 14:20:00,48.57,48.7,48.57,48.7,666240.0,48.57,48.7,48.57,48.7,666240.0
2017-07-05 14:30:00,48.69,48.73,48.66,48.72,907740.0,48.69,48.73,48.66,48.72,907740.0
2017-07-05 14:40:00,48.73,48.74,48.61,48.61,661520.0,48.73,48.74,48.61,48.61,661520.0
2017-07-05 14:50:00,48.63,48.65,48.52,48.52,525340.0,48.63,48.65,48.52,48.52,525340.0
2017-07-05 15:00:00,48.54,48.56,48.4,48.46,1383680.0,48.54,48.56,48.4,48.46,1383680.0
2017-07-05 15:10:00,48.47,48.49,48.44,48.49,615100.0,48.47,48.49,48.44,48.49,615100.0
2017-07-05 15:20:00,48.49,48.51,48.41,48.44,800480.0,48.49,48.51,48.41,48.44,800480.0
2017-07-05 15:30:00,48.45,48.49,48.44,48.46,973560.0,48.45,48.49,48.44,48.46,973560.0
2017-07-05 15:40:00,48.46,48.63,48.46,48.58,1493040.0,48.46,48.63,48.46,48.58,1493040.0
2017-07-05 15:50:00,48.57,48.66,48.55,48.56,2957860.0,48.57,48.66,48.55,48.56,2957860.0
2017-07-06 09:30:00,48.23,48.33,48.03,48.06,3942660.0,48.23,48.33,48.03,48.06,3942660.0
2017-07-06 09:40:00,48.07,48.2,48.01,48.07,2459860.0,48.07,48.2,48.01,48.07,2459860.0
2017-07-06 09:50:00,48.07,48.23,48.04,48.18,1525360.0,48.07,48.23,48.04,48.18,1525360.0
2017-07-06 10:00:00,48.18,48.23,47.95,48.07,2200540.0,48.18,48.23,47.95,48.07,2200540.0
2017-07-06 10:10:00,48.07,48.2,48.05,48.12,1180200.0,48.07,48.2,48.05,48.12,1180200.0
2017-07-06 10:20:00,48.12,48.15,47.98,48.12,940040.0,48.12,48.15,47.98,48.12,940040.0
2017-07-06 10:30:00,48.12,48.12,47.96,48.07,1544340.0,48.12,48.12,47.96,48.07,1544340.0
2017-07-06 10:40:00,48.06,48.1,48.0,48.05,1021760.0,48.06,48.1,48.0,48.05,1021760.0
2017-07-06 10:50:00,48.06,48.14,48.05,48.12,956780.0,48.06,48.14,48.05,48.12,956780.0
2017-07-06 11:00:00,48.13,48.27,48.06,48.26,1608860.0,48.13,48.27,48.06,48.26,1608860.0
2017-07-06 11:10:00,48.27,48.27,48.16,48.22,1271520.0,48.27,48.27,48.16,48.22,1271520.0
2017-07-06 11:20:00,48.22,48.32,48.19,48.31,970120.0,48.22,48.32,48.19,48.31,970120.0
2017-07-06 11:30:00,48.32,48.45,48.31,48.43,1343800.0,48.32,48.45,48.31,48.43,1343800.0
2017-07-06 11:40:00,48.42,48.43,48.34,48.41,863100.0,48.42,48.43,48.34,48.41,863100.0
2017-07-06 11:50:00,48.4,48.44,48.34,48.42,1020880.0,48.4,48.44,48.34,48.42,1020880.0
2017-07-06 12:00:00,48.42,48.44,48.36,48.39,745740.0,48.42,48.44,48.36,48.39,745740.0
2017-07-06 12:10:00,48.4,48.41,48.3,48.38,581780.0,48.4,48.41,48.3,48.38,581780.0
2017-07-06 12:20:00,48.37,48.45,48.33,48.41,1026260.0,48.37,48.45,48.33,48.41,1026260.0
2017-07-06 12:30:00,48.42,48.67,48.42,48.65,1440680.0,48.42,48.67,48.42,48.65,1440680.0
2017-07-06 12:40:00,48.63,48.72,48.6,48.66,1189440.0,48.63,48.72,48.6,48.66,1189440.0
2017-07-06 12:50:00,48.66,48.68,48.59,48.64,984640.0,48.66,48.68,48.59,48.64,984640.0
2017-07-06 13:00:00,48.65,48.67,48.58,48.62,651200.0,48.65,48.67,48.58,48.62,651200.0
2017-07-06 13:10:00,48.61,48.62,48.48,48.54,881860.0,48.61,48.62,48.48,48.54,881860.0
2017-07-06 13:20:00,48.53,48.56,48.51,48.52,490420.0,48.53,48.56,48.51,48.52,490420.0
2017-07-06 13:30:00,48.51,48.52,48.41,48.47,1011140.0,48.51,48.52,48.41,48.47,1011140.0
2017-07-06 13:40:00,48.47,48.48,48.34,48.38,825140.0,48.47,48.48,48.34,48.38,825140.0
2017-07-06 13:50:00,48.36,48.41,48.33,48.37,529560.0,48.36,48.41,48.33,48.37,529560.0
2017-07-06 14:00:00,48.38,48.5,48.37,48.5,722360.0,48.38,48.5,48.37,48.5,722360.0
2017-07-06 14:10:00,48.5,48.53,48.44,48.48,822540.0,48.5,48.53,48.44,48.48,822540.0
2017-07-06 14:20:00,48.49,48.58,48.48,48.56,556000.0,48.49,48.58,48.48,48.56,556000.0
2017-07-06 14:30:00,48.56,48.56,48.4,48.42,556080.0,48.56,48.56,48.4,48.42,556080.0
2017-07-06 14:40:00,48.41,48.42,48.27,48.35,1061320.0,48.41,48.42,48.27,48.35,1061320.0
2017-07-06 14:50:00,48.37,48.4,48.31,48.37,662100.0,48.37,48.4,48.31,48.37,662100.0
2017-07-06 15:00:00,48.35,48.41,48.33,48.37,515940.0,48.35,48.41,48.33,48.37,515940.0
2017-07-06 15:10:00,48.36,48.37,48.26,48.35,718020.0,48.36,48.37,48.26,48.35,718020.0
2017-07-06 15:20:00,48.34,48.37,48.27,48.32,684180.0,48.34,48.37,48.27,48.32,684180.0
2017-07-06 15:30:00,48.33,48.34,48.21,48.27,908300.0,48.33,48.34,48.21,48.27,908300.0
2017-07-06 15:40:00,48.25,48.33,48.21,48.32,1444760.0,48.25,48.33,48.21,48.32,1444760.0
2017-07-06 15:50:00,48.31,48.33,48.24,48.26,2481260.0,48.31,48.33,48.24,48.26,2481260.0
2017-07-07 09:30:00,48.48,48.75,48.48,48.71,4859700.0,48.48,48.75,48.48,48.71,4859700.0
2017-07-07 09:40:00,48.73,48.75,48.59,48.69,1840400.0,48.73,48.75,48.59,48.69,1840400.0
2017-07-07 09:50:00,48.68,48.72,48.65,48.71,2004820.0,48.68,48.72,48.65,48.71,2004820.0
2017-07-07 10:00:00,48.69,48.71,48.57,48.58,1234260.0,48.69,48.71,48.57,48.58,1234260.0
2017-07-07 10:10:00,48.58,48.66,48.5,48.5,1244600.0,48.58,48.66,48.5,48.5,1244600.0
2017-07-07 10:20:00,48.5,48.63,48.46,48.61,866260.0,48.5,48.63,48.46,48.61,866260.0
2017-07-07 10:30:00,48.61,48.68,48.59,48.61,625000.0,48.61,48.68,48.59,48.61,625000.0
2017-07-07 10:40:00,48.6,48.66,48.6,48.62,599760.0,48.6,48.66,48.6,48.62,599760.0
2017-07-07 10:50:00,48.63,48.7,48.59,48.67,662780.0,48.63,48.7,48.59,48.67,662780.0
2017-07-07 11:00:00,48.66,48.82,48.63,48.78,1740440.0,48.66,48.82,48.63,48.78,1740440.0
2017-07-07 11:10:00,48.78,48.82,48.71,48.74,786700.0,48.78,48.82,48.71,48.74,786700.0
2017-07-07 11:20:00,48.74,48.81,48.73,48.78,494640.0,48.74,48.81,48.73,48.78,494640.0
2017-07-07 11:30:00,48.79,48.86,48.75,48.82,674380.0,48.79,48.86,48.75,48.82,674380.0
2017-07-07 11:40:00,48.83,48.84,48.79,48.8,593900.0,48.83,48.84,48.79,48.8,593900.0
2017-07-07 11:50:00,48.8,48.82,48.78,48.81,355540.0,48.8,48.82,48.78,48.81,355540.0
2017-07-07 12:00:00,48.82,48.84,48.81,48.83,414420.0,48.82,48.84,48.81,48.83,414420.0
2017-07-07 12:10:00,48.83,48.9,48.83,48.9,1037540.0,48.83,48.9,48.83,48.9,1037540.0
2017-07-07 12:20:00,48.9,48.92,48.83,48.87,787760.0,48.9,48.92,48.83,48.87,787760.0
2017-07-07 12:30:00,48.88,48.91,48.86,48.9,529940.0,48.88,48.91,48.86,48.9,529940.0
2017-07-07 12:40:00,48.89,48.92,48.87,48.89,475960.0,48.89,48.92,48.87,48.89,475960.0
2017-07-07 12:50:00,48.89,48.92,48.88,48.9,503140.0,48.89,48.92,48.88,48.9,503140.0
2017-07-07 13:00:00,48.9,48.92,48.88,48.9,295140.0,48.9,48.92,48.88,48.9,295140.0
2017-07-07 13:10:00,48.9,48.95,48.87,48.95,636440.0,48.9,48.95,48.87,48.95,636440.0
2017-07-07 13:20:00,48.94,48.98,48.92,48.97,444860.0,48.94,48.98,48.92,48.97,444860.0
2017-07-07 13:30:00,48.97,49.01,48.92,48.95,701160.0,48.97,49.01,48.92,48.95,701160.0
2017-07-07 13:40:00,48.95,49.0,48.93,48.96,490440.0,48.95,49.0,48.93,48.96,490440.0
2017-07-07 13:50:00,48.96,49.0,48.94,48.99,393080.0,48.96,49.0,48.94,48.99,393080.0
2017-07-07 14:00:00,48.99,48.99,48.93,48.94,447620.0,48.99,48.99,48.93,48.94,447620.0
2017-07-07 14:10:00,48.94,48.95,48.88,48.89,497140.0,48.94,48.95,48.88,48.89,497140.0
2017-07-07 14:20:00,48.88,48.91,48.84,48.84,500600.0,48.88,48.91,48.84,48.84,500600.0
2017-07-07 14:30:00,48.84,48.94,48.83,48.9,750980.0,48.84,48.94,48.83,48.9,750980.0
2017-07-07 14:40:00,48.91,48.96,48.91,48.94,431220.0,48.91,48.96,48.91,48.94,431220.0
2017-07-07 14:50:00,48.95,48.98,48.94,48.96,299880.0,48.95,48.98,48.94,48.96,299880.0
2017-07-07 15:00:00,48.95,48.95,48.84,48.86,604200.0,48.95,48.95,48.84,48.86,604200.0
2017-07-07 15:10:00,48.87,48.88,48.81,48.87,648640.0,48.87,48.88,48.81,48.87,648640.0
2017-07-07 15:20:00,48.86,48.89,48.84,48.86,546420.0,48.86,48.89,48.84,48.86,546420.0
2017-07-07 15:30:00,48.86,48.92,48.85,48.9,630860.0,48.86,48.92,48.85,48.9,630860.0
2017-07-07 15:40:00,48.89,48.97,48.89,48.97,739260.0,48.89,48.97,48.89,48.97,739260.0
2017-07-07 15:50:00,48.98,49.0,48.91,48.93,3053820.0,48.98,49.0,48.91,48.93,3053820.0
2017-07-10 09:30:00,49.25,49.49,49.18,49.4,4956920.0,49.25,49.49,49.18,49.4,4956920.0
2017-07-10 09:40:00,49.4,49.46,49.3,49.35,2087480.0,49.4,49.46,49.3,49.35,2087480.0
2017-07-10 09:50:00,49.34,49.39,49.2,49.29,2092280.0,49.34,49.39,49.2,49.29,2092280.0
2017-07-10 10:00:00,49.31,49.39,49.28,49.31,1498800.0,49.31,49.39,49.28,49.31,1498800.0
2017-07-10 10:10:00,49.33,49.41,49.3,49.4,1310740.0,49.33,49.41,49.3,49.4,1310740.0
2017-07-10 10:20:00,49.41,49.51,49.38,49.45,1591600.0,49.41,49.51,49.38,49.45,1591600.0
2017-07-10 10:30:00,49.45,49.53,49.45,49.53,1479060.0,49.45,49.53,49.45,49.53,1479060.0
2017-07-10 10:40:00,49.52,49.58,49.51,49.57,1657540.0,49.52,49.58,49.51,49.57,1657540.0
2017-07-10 10:50:00,49.56,49.68,49.56,49.67,1330500.0,49.56,49.68,49.56,49.67,1330500.0
2017-07-10 11:00:00,49.68,49.73,49.64,49.69,1958720.0,49.68,49.73,49.64,49.69,1958720.0
2017-07-10 11:10:00,49.69,49.69,49.57,49.62,1332060.0,49.69,49.69,49.57,49.62,1332060.0
2017-07-10 11:20:00,49.63,49.7,49.62,49.69,1037960.0,49.63,49.7,49.62,49.69,1037960.0
2017-07-10 11:30:00,49.7,49.83,49.69,49.78,1792000.0,49.7,49.83,49.69,49.78,1792000.0
2017-07-10 11:40:00,49.79,49.8,49.73,49.8,1416780.0,49.79,49.8,49.73,49.8,1416780.0
2017-07-10 11:50:00,49.8,49.87,49.78,49.84,916860.0,49.8,49.87,49.78,49.84,916860.0
2017-07-10 12:00:00,49.84,49.92,49.81,49.85,1054700.0,49.84,49.92,49.81,49.85,1054700.0
2017-07-10 12:10:00,49.84,49.86,49.79,49.83,1057840.0,49.84,49.86,49.79,49.83,1057840.0
2017-07-10 12:20:00,49.83,49.88,49.81,49.87,766080.0,49.83,49.88,49.81,49.87,766080.0
2017-07-10 12:30:00,49.86,49.88,49.83,49.88,695080.0,49.86,49.88,49.83,49.88,695080.0
2017-07-10 12:40:00,49.88,49.89,49.86,49.87,563940.0,49.88,49.89,49.86,49.87,563940.0
2017-07-10 12:50:00,49.88,49.91,49.88,49.9,713220.0,49.88,49.91,49.88,49.9,713220.0
2017-07-10 13:00:00,49.9,49.93,49.89,49.9,597840.0,49.9,49.93,49.89,49.9,597840.0
2017-07-10 13:10:00,49.92,49.92,49.85,49.87,823800.0,49.92,49.92,49.85,49.87,823800.0
2017-07-10 13:20:00,49.87,49.88,49.84,49.85,499360.0,49.87,49.88,49.84,49.85,499360.0
2017-07-10 13:30:00,49.85,49.88,49.84,49.88,440400.0,49.85,49.88,49.84,49.88,440400.0
2017-07-10 13:40:00,49.88,49.93,49.86,49.92,482400.0,49.88,49.93,49.86,49.92,482400.0
2017-07-10 13:50:00,49.92,49.96,49.92,49.94,820900.0,49.92,49.96,49.92,49.94,820900.0
2017-07-10 14:00:00,49.95,49.97,49.94,49.94,477680.0,49.95,49.97,49.94,49.94,477680.0
2017-07-10 14:10:00,49.94,49.96,49.92,49.93,300320.0,49.94,49.96,49.92,49.93,300320.0
2017-07-10 14:20:00,49.93,49.94,49.86,49.86,434160.0,49.93,49.94,49.86,49.86,434160.0
2017-07-10 14:30:00,49.86,49.87,49.82,49.85,948080.0,49.86,49.87,49.82,49.85,948080.0
2017-07-10 14:40:00,49.85,49.88,49.82,49.83,723020.0,49.85,49.88,49.82,49.83,723020.0
2017-07-10 14:50:00,49.83,49.84,49.77,49.81,716980.0,49.83,49.84,49.77,49.81,716980.0
2017-07-10 15:00:00,49.81,49.89,49.81,49.82,711660.0,49.81,49.89,49.81,49.82,711660.0
2017-07-10 15:10:00,49.81,49.85,49.78,49.79,595800.0,49.81,49.85,49.78,49.79,595800.0
2017-07-10 15:20:00,49.8,49.86,49.78,49.85,684860.0,49.8,49.86,49.78,49.85,684860.0
2017-07-10 15:30:00,49.86,49.95,49.84,49.93,970560.0,49.86,49.95,49.84,49.93,970560.0
2017-07-10 15:40:00,49.93,49.96,49.9,49.93,1212200.0,49.93,49.96,49.9,49.93,1212200.0
2017-07-10 15:50:00,49.91,49.94,49.81,49.82,3251400.0,49.91,49.94,49.81,49.82,3251400.0
2017-07-11 09:30:00,49.67,49.69,49.34,49.48,5590700.0,49.67,49.69,49.34,49.48,5590700.0
2017-07-11 09:40:00,49.45,49.51,49.39,49.44,2512320.0,49.45,49.51,49.39,49.44,2512320.0
2017-07-11 09:50:00,49.45,49.64,49.4,49.59,2735680.0,49.45,49.64,49.4,49.59,2735680.0
2017-07-11 10:00:00,49.58,49.62,49.46,49.61,1787580.0,49.58,49.62,49.46,49.61,1787580.0
2017-07-11 10:10:00,49.61,49.75,49.54,49.71,1575800.0,49.61,49.75,49.54,49.71,1575800.0
2017-07-11 10:20:00,49.72,49.76,49.66,49.67,1427900.0,49.72,49.76,49.66,49.67,1427900.0
2017-07-11 10:30:00,49.68,49.71,49.6,49.68,1056720.0,49.68,49.71,49.6,49.68,1056720.0
2017-07-11 10:40:00,49.68,49.7,49.56,49.58,898240.0,49.68,49.7,49.56,49.58,898240.0
2017-07-11 10:50:00,49.58,49.61,49.52,49.57,800020.0,49.58,49.61,49.52,49.57,800020.0
2017-07-11 11:00:00,49.57,49.68,49.55,49.64,920080.0,49.57,49.68,49.55,49.64,920080.0
2017-07-11 11:10:00,49.62,49.65,49.51,49.52,768020.0,49.62,49.65,49.51,49.52,768020.0
2017-07-11 11:20:00,49.51,49.51,49.19,49.38,2942600.0,49.51,49.51,49.19,49.38,2942600.0
2017-07-11 11:30:00,49.39,49.52,49.36,49.47,1504720.0,49.39,49.52,49.36,49.47,1504720.0
2017-07-11 11:40:00,49.46,49.52,49.44,49.5,659180.0,49.46,49.52,49.44,49.5,659180.0
2017-07-11 11:50:00,49.5,49.59,49.5,49.54,710700.0,49.5,49.59,49.5,49.54,710700.0
2017-07-11 12:00:00,49.54,49.59,49.48,49.5,524980.0,49.54,49.59,49.48,49.5,524980.0
2017-07-11 12:10:00,49.5,49.51,49.39,49.4,395580.0,49.5,49.51,49.39,49.4,395580.0
2017-07-11 12:20:00,49.4,49.48,49.4,49.48,399980.0,49.4,49.48,49.4,49.48,399980.0
2017-07-11 12:30:00,49.48,49.48,49.39,49.4,456060.0,49.48,49.48,49.39,49.4,456060.0
2017-07-11 12:40:00,49.4,49.5,49.4,49.48,403340.0,49.4,49.5,49.4,49.48,403340.0
2017-07-11 12:50:00,49.47,49.52,49.47,49.47,426000.0,49.47,49.52,49.47,49.47,426000.0
2017-07-11 13:00:00,49.48,49.51,49.46,49.46,269800.0,49.48,49.51,49.46,49.46,269800.0
2017-07-11 13:10:00,49.48,49.54,49.47,49.5,313140.0,49.48,49.54,49.47,49.5,313140.0
2017-07-11 13:20:00,49.53,49.54,49.48,49.48,247180.0,49.53,49.54,49.48,49.48,247180.0
2017-07-11 13:30:00,49.48,49.52,49.46,49.52,220320.0,49.48,49.52,49.46,49.52,220320.0
2017-07-11 13:40:00,49.49,49.63,49.49,49.6,724860.0,49.49,49.63,49.49,49.6,724860.0
2017-07-11 13:50:00,49.59,49.63,49.58,49.63,329640.0,49.59,49.63,49.58,49.63,329640.0
2017-07-11 14:00:00,49.63,49.7,49.63,49.65,921780.0,49.63,49.7,49.63,49.65,921780.0
2017-07-11 14:10:00,49.66,49.67,49.62,49.63,397360.0,49.66,49.67,49.62,49.63,397360.0
2017-07-11 14:20:00,49.64,49.65,49.63,49.64,223760.0,49.64,49.65,49.63,49.64,223760.0
2017-07-11 14:30:00,49.63,49.65,49.6,49.6,265300.0,49.63,49.65,49.6,49.6,265300.0
2017-07-11 14:40:00,49.6,49.69,49.6,49.68,581860.0,49.6,49.69,49.6,49.68,581860.0
2017-07-11 14:50:00,49.67,49.71,49.67,49.68,525800.0,49.67,49.71,49.67,49.68,525800.0
2017-07-11 15:00:00,49.68,49.71,49.65,49.71,490800.0,49.68,49.71,49.65,49.71,490800.0
2017-07-11 15:10:00,49.7,49.76,49.7,49.75,1115560.0,49.7,49.76,49.7,49.75,1115560.0
2017-07-11 15:20:00,49.76,49.76,49.72,49.75,944640.0,49.76,49.76,49.72,49.75,944640.0
2017-07-11 15:30:00,49.76,49.8,49.7,49.7,1179840.0,49.76,49.8,49.7,49.7,1179840.0
2017-07-11 15:40:00,49.7,49.72,49.66,49.69,836420.0,49.7,49.72,49.66,49.69,836420.0
2017-07-11 15:50:00,49.69,49.74,49.68,49.71,1918780.0,49.69,49.74,49.68,49.71,1918780.0
2017-07-12 09:30:00,50.03,50.24,50.0,50.1,7314020.0,50.03,50.24,50.0,50.1,7314020.0
2017-07-12 09:40:00,50.11,50.19,49.91,50.02,3173880.0,50.11,50.19,49.91,50.02,3173880.0
2017-07-12 09:50:00,50.01,50.09,49.91,50.03,2001340.0,50.01,50.09,49.91,50.03,2001340.0
2017-07-12 10:00:00,50.02,50.1,49.99,50.01,1357440.0,50.02,50.1,49.99,50.01,1357440.0
2017-07-12 10:10:00,50.01,50.08,49.96,50.03,1247640.0,50.01,50.08,49.96,50.03,1247640.0
2017-07-12 10:20:00,50.04,50.17,50.01,50.13,2154280.0,50.04,50.17,50.01,50.13,2154280.0
2017-07-12 10:30:00,50.13,50.15,50.06,50.06,1086860.0,50.13,50.15,50.06,50.06,1086860.0
2017-07-12 10:40:00,50.08,50.13,50.03,50.11,891120.0,50.08,50.13,50.03,50.11,891120.0
2017-07-12 10:50:00,50.11,50.13,50.0,50.03,1085020.0,50.11,50.13,50.0,50.03,1085020.0
2017-07-12 11:00:00,50.03,50.1,50.02,50.03,843720.0,50.03,50.1,50.02,50.03,843720.0
2017-07-12 11:10:00,50.04,50.11,50.02,50.11,651060.0,50.04,50.11,50.02,50.11,651060.0
2017-07-12 11:20:00,50.1,50.18,50.09,50.15,1201700.0,50.1,50.18,50.09,50.15,1201700.0
2017-07-12 11:30:00,50.14,50.16,50.11,50.14,583880.0,50.14,50.16,50.11,50.14,583880.0
2017-07-12 11:40:00,50.14,50.2,50.13,50.19,1066740.0,50.14,50.2,50.13,50.19,1066740.0
2017-07-12 11:50:00,50.18,50.2,50.13,50.16,638200.0,50.18,50.2,50.13,50.16,638200.0
2017-07-12 12:00:00,50.18,50.24,50.16,50.22,1419700.0,50.18,50.24,50.16,50.22,1419700.0
2017-07-12 12:10:00,50.23,50.25,50.14,50.15,890200.0,50.23,50.25,50.14,50.15,890200.0
2017-07-12 12:20:00,50.16,50.22,50.16,50.22,434300.0,50.16,50.22,50.16,50.22,434300.0
2017-07-12 12:30:00,50.22,50.22,50.18,50.21,343580.0,50.22,50.22,50.18,50.21,343580.0
2017-07-12 12:40:00,50.21,50.23,50.18,50.23,294020.0,50.21,50.23,50.18,50.23,294020.0
2017-07-12 12:50:00,50.22,50.23,50.19,50.23,338060.0,50.22,50.23,50.19,50.23,338060.0
2017-07-12 13:00:00,50.23,50.27,50.22,50.25,1563440.0,50.23,50.27,50.22,50.25,1563440.0
2017-07-12 13:10:00,50.25,50.3,50.24,50.29,678040.0,50.25,50.3,50.24,50.29,678040.0
2017-07-12 13:20:00,50.29,50.3,50.23,50.24,435640.0,50.29,50.3,50.23,50.24,435640.0
2017-07-12 13:30:00,50.25,50.31,50.24,50.29,649380.0,50.25,50.31,50.24,50.29,649380.0
2017-07-12 13:40:00,50.28,50.31,50.26,50.29,449080.0,50.28,50.31,50.26,50.29,449080.0
2017-07-12 13:50:00,50.29,50.3,50.25,50.29,663180.0,50.29,50.3,50.25,50.29,663180.0
2017-07-12 14:00:00,50.29,50.3,50.24,50.26,507840.0,50.29,50.3,50.24,50.26,507840.0
2017-07-12 14:10:00,50.26,50.31,50.26,50.27,455080.0,50.26,50.31,50.26,50.27,455080.0
2017-07-12 14:20:00,50.27,50.32,50.26,50.32,543660.0,50.27,50.32,50.26,50.32,543660.0
2017-07-12 14:30:00,50.31,50.34,50.31,50.34,854440.0,50.31,50.34,50.31,50.34,854440.0
2017-07-12 14:40:00,50.34,50.37,50.33,50.34,1020300.0,50.34,50.37,50.33,50.34,1020300.0
2017-07-12 14:50:00,50.35,50.38,50.32,50.32,894540.0,50.35,50.38,50.32,50.32,894540.0
2017-07-12 15:00:00,50.32,50.38,50.31,50.38,800040.0,50.32,50.38,50.31,50.38,800040.0
2017-07-12 15:10:00,50.37,50.42,50.37,50.39,1679420.0,50.37,50.42,50.37,50.39,1679420.0
2017-07-12 15:20:00,50.39,50.4,50.33,50.35,842520.0,50.39,50.4,50.33,50.35,842520.0
2017-07-12 15:30:00,50.36,50.4,50.32,50.39,1247900.0,50.36,50.4,50.32,50.39,1247900.0
2017-07-12 15:40:00,50.39,50.43,50.35,50.36,2286440.0,50.39,50.43,50.35,50.36,2286440.0
2017-07-12 15:50:00,50.35,50.38,50.31,50.33,3319820.0,50.35,50.38,50.31,50.33,3319820.0
2017-07-13 09:30:00,50.22,50.3,50.08,50.21,4253200.0,50.22,50.3,50.08,50.21,4253200.0
2017-07-13 09:40:00,50.22,50.34,50.14,50.24,2010320.0,50.22,50.34,50.14,50.24,2010320.0
2017-07-13 09:50:00,50.25,50.3,50.21,50.25,1472840.0,50.25,50.3,50.21,50.25,1472840.0
2017-07-13 10:00:00,50.26,50.27,50.14,50.18,2163960.0,50.26,50.27,50.14,50.18,2163960.0
2017-07-13 10:10:00,50.18,50.21,50.04,50.05,1804840.0,50.18,50.21,50.04,50.05,1804840.0
2017-07-13 10:20:00,50.05,50.08,49.88,49.97,2613420.0,50.05,50.08,49.88,49.97,2613420.0
2017-07-13 10:30:00,49.98,50.06,49.93,49.97,1201340.0,49.98,50.06,49.93,49.97,1201340.0
2017-07-13 10:40:00,49.97,50.04,49.94,50.02,989220.0,49.97,50.04,49.94,50.02,989220.0
2017-07-13 10:50:00,50.02,50.03,49.96,50.01,593140.0,50.02,50.03,49.96,50.01,593140.0
2017-07-13 11:00:00,50.0,50.04,49.96,49.97,550780.0,50.0,50.04,49.96,49.97,550780.0
2017-07-13 11:10:00,49.97,49.98,49.89,49.95,847800.0,49.97,49.98,49.89,49.95,847800.0
2017-07-13 11:20:00,49.95,49.96,49.9,49.95,723420.0,49.95,49.96,49.9,49.95,723420.0
2017-07-13 11:30:00,49.96,50.02,49.95,49.99,671040.0,49.96,50.02,49.95,49.99,671040.0
2017-07-13 11:40:00,49.99,50.01,49.9,49.99,438100.0,49.99,50.01,49.9,49.99,438100.0
2017-07-13 11:50:00,50.0,50.07,49.95,50.04,724720.0,50.0,50.07,49.95,50.04,724720.0
2017-07-13 12:00:00,50.04,50.07,49.98,50.06,662300.0,50.04,50.07,49.98,50.06,662300.0
2017-07-13 12:10:00,50.05,50.12,50.01,50.12,683560.0,50.05,50.12,50.01,50.12,683560.0
2017-07-13 12:20:00,50.12,50.14,50.06,50.07,513640.0,50.12,50.14,50.06,50.07,513640.0
2017-07-13 12:30:00,50.07,50.09,50.05,50.06,361380.0,50.07,50.09,50.05,50.06,361380.0
2017-07-13 12:40:00,50.06,50.06,50.02,50.05,277480.0,50.06,50.06,50.02,50.05,277480.0
2017-07-13 12:50:00,50.05,50.11,50.03,50.08,348920.0,50.05,50.11,50.03,50.08,348920.0
2017-07-13 13:00:00,50.08,50.09,50.03,50.04,269200.0,50.08,50.09,50.03,50.04,269200.0
2017-07-13 13:10:00,50.03,50.08,50.01,50.03,450920.0,50.03,50.08,50.01,50.03,450920.0
2017-07-13 13:20:00,50.03,50.04,49.97,49.99,384920.0,50.03,50.04,49.97,49.99,384920.0
2017-07-13 13:30:00,50.02,50.03,49.97,49.98,361040.0,50.02,50.03,49.97,49.98,361040.0
2017-07-13 13:40:00,49.99,49.99,49.86,49.86,1073800.0,49.99,49.99,49.86,49.86,1073800.0
2017-07-13 13:50:00,49.86,49.93,49.81,49.91,1233540.0,49.86,49.93,49.81,49.91,1233540.0
2017-07-13 14:00:00,49.9,49.9,49.8,49.85,851180.0,49.9,49.9,49.8,49.85,851180.0
2017-07-13 14:10:00,49.85,49.94,49.85,49.9,583860.0,49.85,49.94,49.85,49.9,583860.0
2017-07-13 14:20:00,49.91,49.95,49.88,49.89,381560.0,49.91,49.95,49.88,49.89,381560.0
2017-07-13 14:30:00,49.89,49.95,49.89,49.93,330220.0,49.89,49.95,49.89,49.93,330220.0
2017-07-13 14:40:00,49.93,49.96,49.92,49.94,362880.0,49.93,49.96,49.92,49.94,362880.0
2017-07-13 14:50:00,49.93,49.94,49.89,49.9,509740.0,49.93,49.94,49.89,49.9,509740.0
2017-07-13 15:00:00,49.89,49.95,49.88,49.91,392600.0,49.89,49.95,49.88,49.91,392600.0
2017-07-13 15:10:00,49.92,49.93,49.85,49.87,493240.0,49.92,49.93,49.85,49.87,493240.0
2017-07-13 15:20:00,49.88,49.93,49.87,49.91,442100.0,49.88,49.93,49.87,49.91,442100.0
2017-07-13 15:30:00,49.92,49.94,49.89,49.9,628960.0,49.92,49.94,49.89,49.9,628960.0
2017-07-13 15:40:00,49.9,49.98,49.9,49.96,929780.0,49.9,49.98,49.9,49.96,929780.0
2017-07-13 15:50:00,49.97,50.04,49.96,49.99,3710320.0,49.97,50.04,49.96,49.99,3710320.0
2017-07-14 09:30:00,50.12,50.22,49.87,49.93,3330240.0,50.12,50.22,49.87,49.93,3330240.0
2017-07-14 09:40:00,49.93,50.09,49.92,49.99,1345660.0,49.93,50.09,49.92,49.99,1345660.0
2017-07-14 09:50:00,49.99,50.0,49.92,49.94,1048460.0,49.99,50.0,49.92,49.94,1048460.0
2017-07-14 10:00:00,49.93,49.98,49.85,49.89,1530920.0,49.93,49.98,49.85,49.89,1530920.0
2017-07-14 10:10:00,49.89,49.95,49.84,49.92,889160.0,49.89,49.95,49.84,49.92,889160.0
2017-07-14 10:20:00,49.92,49.94,49.88,49.94,461120.0,49.92,49.94,49.88,49.94,461120.0
2017-07-14 10:30:00,49.93,49.98,49.88,49.98,758880.0,49.93,49.98,49.88,49.98,758880.0
2017-07-14 10:40:00,49.99,49.99,49.91,49.91,501820.0,49.99,49.99,49.91,49.91,501820.0
2017-07-14 10:50:00,49.91,49.98,49.89,49.97,572380.0,49.91,49.98,49.89,49.97,572380.0
2017-07-14 11:00:00,49.96,50.0,49.94,49.99,397020.0,49.96,50.0,49.94,49.99,397020.0
2017-07-14 11:10:00,49.99,50.01,49.95,49.98,707400.0,49.99,50.01,49.95,49.98,707400.0
2017-07-14 11:20:00,49.98,50.03,49.96,50.03,325060.0,49.98,50.03,49.96,50.03,325060.0
2017-07-14 11:30:00,50.03,50.12,50.01,50.11,699600.0,50.03,50.12,50.01,50.11,699600.0
2017-07-14 11:40:00,50.1,50.11,50.03,50.05,406260.0,50.1,50.11,50.03,50.05,406260.0
2017-07-14 11:50:00,50.06,50.14,50.05,50.13,468180.0,50.06,50.14,50.05,50.13,468180.0
2017-07-14 12:00:00,50.13,50.13,50.08,50.11,383560.0,50.13,50.13,50.08,50.11,383560.0
2017-07-14 12:10:00,50.1,50.11,50.06,50.07,242900.0,50.1,50.11,50.06,50.07,242900.0
2017-07-14 12:20:00,50.07,50.16,50.07,50.15,381380.0,50.07,50.16,50.07,50.15,381380.0
2017-07-14 12:30:00,50.14,50.15,50.12,50.15,332940.0,50.14,50.15,50.12,50.15,332940.0
2017-07-14 12:40:00,50.15,50.15,50.08,50.12,324320.0,50.15,50.15,50.08,50.12,324320.0
2017-07-14 12:50:00,50.12,50.14,50.1,50.1,242180.0,50.12,50.14,50.1,50.1,242180.0
2017-07-14 13:00:00,50.1,50.11,50.09,50.09,309540.0,50.1,50.11,50.09,50.09,309540.0
2017-07-14 13:10:00,50.1,50.1,50.07,50.08,246500.0,50.1,50.1,50.07,50.08,246500.0
2017-07-14 13:20:00,50.08,50.09,50.06,50.07,372620.0,50.08,50.09,50.06,50.07,372620.0
2017-07-14 13:30:00,50.06,50.12,50.05,50.1,399560.0,50.06,50.12,50.05,50.1,399560.0
2017-07-14 13:40:00,50.11,50.13,50.09,50.13,447440.0,50.11,50.13,50.09,50.13,447440.0
2017-07-14 13:50:00,50.13,50.17,50.12,50.14,641440.0,50.13,50.17,50.12,50.14,641440.0
2017-07-14 14:00:00,50.14,50.16,50.12,50.13,444440.0,50.14,50.16,50.12,50.13,444440.0
2017-07-14 14:10:00,50.15,50.15,50.09,50.11,434820.0,50.15,50.15,50.09,50.11,434820.0
2017-07-14 14:20:00,50.11,50.15,50.09,50.11,530860.0,50.11,50.15,50.09,50.11,530860.0
2017-07-14 14:30:00,50.11,50.12,50.08,50.09,276460.0,50.11,50.12,50.08,50.09,276460.0
2017-07-14 14:40:00,50.09,50.11,50.06,50.08,304180.0,50.09,50.11,50.06,50.08,304180.0
2017-07-14 14:50:00,50.07,50.1,50.07,50.07,455880.0,50.07,50.1,50.07,50.07,455880.0
2017-07-14 15:00:00,50.08,50.11,50.07,50.09,534640.0,50.08,50.11,50.07,50.09,534640.0
2017-07-14 15:10:00,50.09,50.11,50.08,50.09,537740.0,50.09,50.11,50.08,50.09,537740.0
2017-07-14 15:20:00,50.1,50.13,50.09,50.11,537800.0,50.1,50.13,50.09,50.11,537800.0
2017-07-14 15:30:00,50.12,50.14,50.09,50.12,979060.0,50.12,50.14,50.09,50.12,979060.0
2017-07-14 15:40:00,50.12,50.13,50.08,50.09,832880.0,50.12,50.13,50.08,50.09,832880.0
2017-07-14 15:50:00,50.09,50.11,50.02,50.1,3232820.0,50.09,50.11,50.02,50.1,3232820.0
2017-07-17 09:30:00,50.23,50.63,50.19,50.6,6468940.0,50.23,50.63,50.19,50.6,6468940.0
2017-07-17 09:40:00,50.6,50.71,50.53,50.68,4822400.0,50.6,50.71,50.53,50.68,4822400.0
2017-07-17 09:50:00,50.68,50.7,50.59,50.66,2152140.0,50.68,50.7,50.59,50.66,2152140.0
2017-07-17 10:00:00,50.65,50.74,50.62,50.68,2354120.0,50.65,50.74,50.62,50.68,2354120.0
2017-07-17 10:10:00,50.69,50.7,50.53,50.54,2674620.0,50.69,50.7,50.53,50.54,2674620.0
2017-07-17 10:20:00,50.55,50.67,50.46,50.5,2304820.0,50.55,50.67,50.46,50.5,2304820.0
2017-07-17 10:30:00,50.5,50.56,50.4,50.45,2003380.0,50.5,50.56,50.4,50.45,2003380.0
2017-07-17 10:40:00,50.46,50.52,50.42,50.46,1199180.0,50.46,50.52,50.42,50.46,1199180.0
2017-07-17 10:50:00,50.48,50.5,50.35,50.36,1394940.0,50.48,50.5,50.35,50.36,1394940.0
2017-07-17 11:00:00,50.36,50.44,50.29,50.32,1143860.0,50.36,50.44,50.29,50.32,1143860.0
2017-07-17 11:10:00,50.31,50.43,50.26,50.42,1164680.0,50.31,50.43,50.26,50.42,1164680.0
2017-07-17 11:20:00,50.41,50.51,50.4,50.49,900080.0,50.41,50.51,50.4,50.49,900080.0
2017-07-17 11:30:00,50.49,50.53,50.45,50.52,699560.0,50.49,50.53,50.45,50.52,699560.0
2017-07-17 11:40:00,50.51,50.55,50.46,50.48,617700.0,50.51,50.55,50.46,50.48,617700.0
2017-07-17 11:50:00,50.49,50.51,50.41,50.42,522780.0,50.49,50.51,50.41,50.42,522780.0
2017-07-17 12:00:00,50.43,50.48,50.41,50.48,312660.0,50.43,50.48,50.41,50.48,312660.0
2017-07-17 12:10:00,50.5,50.54,50.48,50.53,497420.0,50.5,50.54,50.48,50.53,497420.0
2017-07-17 12:20:00,50.53,50.59,50.51,50.55,929580.0,50.53,50.59,50.51,50.55,929580.0
2017-07-17 12:30:00,50.56,50.61,50.55,50.6,597220.0,50.56,50.61,50.55,50.6,597220.0
2017-07-17 12:40:00,50.6,50.62,50.59,50.6,635380.0,50.6,50.62,50.59,50.6,635380.0
2017-07-17 12:50:00,50.58,50.61,50.54,50.56,626220.0,50.58,50.61,50.54,50.56,626220.0
2017-07-17 13:00:00,50.55,50.59,50.52,50.56,428580.0,50.55,50.59,50.52,50.56,428580.0
2017-07-17 13:10:00,50.56,50.57,50.51,50.54,399460.0,50.56,50.57,50.51,50.54,399460.0
2017-07-17 13:20:00,50.54,50.56,50.5,50.51,216440.0,50.54,50.56,50.5,50.51,216440.0
2017-07-17 13:30:00,50.51,50.55,50.49,50.5,444360.0,50.51,50.55,50.49,50.5,444360.0
2017-07-17 13:40:00,50.5,50.5,50.45,50.46,474640.0,50.5,50.5,50.45,50.46,474640.0
2017-07-17 13:50:00,50.45,50.46,50.38,50.43,747220.0,50.45,50.46,50.38,50.43,747220.0
2017-07-17 14:00:00,50.41,50.44,50.38,50.42,539420.0,50.41,50.44,50.38,50.42,539420.0
2017-07-17 14:10:00,50.41,50.41,50.3,50.35,593360.0,50.41,50.41,50.3,50.35,593360.0
2017-07-17 14:20:00,50.35,50.42,50.32,50.4,694760.0,50.35,50.42,50.32,50.4,694760.0
2017-07-17 14:30:00,50.41,50.44,50.34,50.35,735320.0,50.41,50.44,50.34,50.35,735320.0
2017-07-17 14:40:00,50.34,50.37,50.28,50.34,693360.0,50.34,50.37,50.28,50.34,693360.0
2017-07-17 14:50:00,50.35,50.37,50.3,50.32,374080.0,50.35,50.37,50.3,50.32,374080.0
2017-07-17 15:00:00,50.32,50.43,50.31,50.42,534580.0,50.32,50.43,50.31,50.42,534580.0
2017-07-17 15:10:00,50.42,50.43,50.35,50.35,572600.0,50.42,50.43,50.35,50.35,572600.0
2017-07-17 15:20:00,50.35,50.42,50.32,50.41,432760.0,50.35,50.42,50.32,50.41,432760.0
2017-07-17 15:30:00,50.42,50.52,50.4,50.48,1084260.0,50.42,50.52,50.4,50.48,1084260.0
2017-07-17 15:40:00,50.48,50.49,50.44,50.48,919340.0,50.48,50.49,50.44,50.48,919340.0
2017-07-17 15:50:00,50.47,50.52,50.46,50.5,1715200.0,50.47,50.52,50.46,50.5,1715200.0
2017-07-18 09:30:00,50.3,50.41,50.2,50.35,2850440.0,50.3,50.41,50.2,50.35,2850440.0
2017-07-18 09:40:00,50.32,50.62,50.32,50.57,3534100.0,50.32,50.62,50.32,50.57,3534100.0
2017-07-18 09:50:00,50.57,50.68,50.51,50.62,2602540.0,50.57,50.68,50.51,50.62,2602540.0
2017-07-18 10:00:00,50.61,50.73,50.53,50.57,2529160.0,50.61,50.73,50.53,50.57,2529160.0
2017-07-18 10:10:00,50.56,50.72,50.55,50.7,1454720.0,50.56,50.72,50.55,50.7,1454720.0
2017-07-18 10:20:00,50.7,50.75,50.68,50.74,1492280.0,50.7,50.75,50.68,50.74,1492280.0
2017-07-18 10:30:00,50.75,50.77,50.63,50.66,1597980.0,50.75,50.77,50.63,50.66,1597980.0
2017-07-18 10:40:00,50.65,50.68,50.57,50.66,1081240.0,50.65,50.68,50.57,50.66,1081240.0
2017-07-18 10:50:00,50.66,50.78,50.65,50.77,1376700.0,50.66,50.78,50.65,50.77,1376700.0
2017-07-18 11:00:00,50.77,50.79,50.75,50.79,861320.0,50.77,50.79,50.75,50.79,861320.0
2017-07-18 11:10:00,50.78,50.85,50.78,50.82,1478200.0,50.78,50.85,50.78,50.82,1478200.0
2017-07-18 11:20:00,50.82,50.88,50.79,50.85,1391120.0,50.82,50.88,50.79,50.85,1391120.0
2017-07-18 11:30:00,50.85,51.0,50.85,50.96,2545440.0,50.85,51.0,50.85,50.96,2545440.0
2017-07-18 11:40:00,50.96,51.1,50.96,51.09,2168900.0,50.96,51.1,50.96,51.09,2168900.0
2017-07-18 11:50:00,51.08,51.15,51.07,51.12,2118260.0,51.08,51.15,51.07,51.12,2118260.0
2017-07-18 12:00:00,51.12,51.2,51.1,51.14,1311620.0,51.12,51.2,51.1,51.14,1311620.0
2017-07-18 12:10:00,51.15,51.19,51.08,51.11,914760.0,51.15,51.19,51.08,51.11,914760.0
2017-07-18 12:20:00,51.11,51.16,51.04,51.15,825260.0,51.11,51.16,51.04,51.15,825260.0
2017-07-18 12:30:00,51.15,51.19,51.11,51.11,894460.0,51.15,51.19,51.11,51.11,894460.0
2017-07-18 12:40:00,51.11,51.13,51.05,51.06,922580.0,51.11,51.13,51.05,51.06,922580.0
2017-07-18 12:50:00,51.06,51.11,51.05,51.1,754520.0,51.06,51.11,51.05,51.1,754520.0
2017-07-18 13:00:00,51.1,51.12,51.04,51.07,712260.0,51.1,51.12,51.04,51.07,712260.0
2017-07-18 13:10:00,51.07,51.13,51.05,51.09,775260.0,51.07,51.13,51.05,51.09,775260.0
2017-07-18 13:20:00,51.1,51.16,51.09,51.16,556540.0,51.1,51.16,51.09,51.16,556540.0
2017-07-18 13:30:00,51.16,51.2,51.13,51.2,764920.0,51.16,51.2,51.13,51.2,764920.0
2017-07-18 13:40:00,51.19,51.25,51.19,51.24,1159720.0,51.19,51.25,51.19,51.24,1159720.0
2017-07-18 13:50:00,51.25,51.3,51.24,51.29,1660340.0,51.25,51.3,51.24,51.29,1660340.0
2017-07-18 14:00:00,51.29,51.29,51.2,51.22,784160.0,51.29,51.29,51.2,51.22,784160.0
2017-07-18 14:10:00,51.22,51.29,51.22,51.27,659880.0,51.22,51.29,51.22,51.27,659880.0
2017-07-18 14:20:00,51.28,51.3,51.22,51.23,1032340.0,51.28,51.3,51.22,51.23,1032340.0
2017-07-18 14:30:00,51.23,51.25,51.18,51.23,961340.0,51.23,51.25,51.18,51.23,961340.0
2017-07-18 14:40:00,51.23,51.26,51.14,51.19,948800.0,51.23,51.26,51.14,51.19,948800.0
2017-07-18 14:50:00,51.19,51.2,51.15,51.16,471980.0,51.19,51.2,51.15,51.16,471980.0
2017-07-18 15:00:00,51.16,51.27,51.15,51.26,1276440.0,51.16,51.27,51.15,51.26,1276440.0
2017-07-18 15:10:00,51.26,51.26,51.22,51.25,573020.0,51.26,51.26,51.22,51.25,573020.0
2017-07-18 15:20:00,51.25,51.28,51.21,51.27,946760.0,51.25,51.28,51.21,51.27,946760.0
2017-07-18 15:30:00,51.26,51.3,51.22,51.23,1153140.0,51.26,51.3,51.22,51.23,1153140.0
2017-07-18 15:40:00,51.23,51.25,51.18,51.19,1464600.0,51.23,51.25,51.18,51.19,1464600.0
2017-07-18 15:50:00,51.2,51.28,51.16,51.21,4088700.0,51.2,51.28,51.16,51.21,4088700.0
2017-07-19 09:30:00,51.25,51.43,51.12,51.42,5275380.0,51.25,51.43,51.12,51.42,5275380.0
2017-07-19 09:40:00,51.43,51.51,51.32,51.35,3353140.0,51.43,51.51,51.32,51.35,3353140.0
2017-07-19 09:50:00,51.36,51.5,51.25,51.48,2993200.0,51.36,51.5,51.25,51.48,2993200.0
2017-07-19 10:00:00,51.47,51.51,51.32,51.36,1625640.0,51.47,51.51,51.32,51.36,1625640.0
2017-07-19 10:10:00,51.36,51.44,51.27,51.37,1203740.0,51.36,51.44,51.27,51.37,1203740.0
2017-07-19 10:20:00,51.36,51.38,51.27,51.31,1075020.0,51.36,51.38,51.27,51.31,1075020.0
2017-07-19 10:30:00,51.32,51.33,51.15,51.16,1307540.0,51.32,51.33,51.15,51.16,1307540.0
2017-07-19 10:40:00,51.17,51.36,51.16,51.33,753140.0,51.17,51.36,51.16,51.33,753140.0
2017-07-19 10:50:00,51.35,51.37,51.32,51.37,554020.0,51.35,51.37,51.32,51.37,554020.0
2017-07-19 11:00:00,51.37,51.45,51.35,51.41,869480.0,51.37,51.45,51.35,51.41,869480.0
2017-07-19 11:10:00,51.41,51.46,51.31,51.35,925180.0,51.41,51.46,51.31,51.35,925180.0
2017-07-19 11:20:00,51.34,51.38,51.3,51.33,957100.0,51.34,51.38,51.3,51.33,957100.0
2017-07-19 11:30:00,51.31,51.47,51.31,51.4,847860.0,51.31,51.47,51.31,51.4,847860.0
2017-07-19 11:40:00,51.41,51.47,51.4,51.41,483840.0,51.41,51.47,51.4,51.41,483840.0
2017-07-19 11:50:00,51.42,51.45,51.39,51.43,554960.0,51.42,51.45,51.39,51.43,554960.0
2017-07-19 12:00:00,51.42,51.49,51.42,51.47,850000.0,51.42,51.49,51.42,51.47,850000.0
2017-07-19 12:10:00,51.48,51.48,51.43,51.43,603240.0,51.48,51.48,51.43,51.43,603240.0
2017-07-19 12:20:00,51.45,51.46,51.42,51.45,336940.0,51.45,51.46,51.42,51.45,336940.0
2017-07-19 12:30:00,51.45,51.46,51.43,51.45,519340.0,51.45,51.46,51.43,51.45,519340.0
2017-07-19 12:40:00,51.46,51.53,51.46,51.48,1320580.0,51.46,51.53,51.46,51.48,1320580.0
2017-07-19 12:50:00,51.48,51.51,51.45,51.5,507160.0,51.48,51.51,51.45,51.5,507160.0
2017-07-19 13:00:00,51.5,51.54,51.49,51.54,517200.0,51.5,51.54,51.49,51.54,517200.0
2017-07-19 13:10:00,51.54,51.55,51.51,51.53,761520.0,51.54,51.55,51.51,51.53,761520.0
2017-07-19 13:20:00,51.54,51.58,51.52,51.57,691660.0,51.54,51.58,51.52,51.57,691660.0
2017-07-19 13:30:00,51.57,51.58,51.51,51.54,593660.0,51.57,51.58,51.51,51.54,593660.0
2017-07-19 13:40:00,51.53,51.56,51.5,51.55,245320.0,51.53,51.56,51.5,51.55,245320.0
2017-07-19 13:50:00,51.56,51.56,51.46,51.48,425220.0,51.56,51.56,51.46,51.48,425220.0
2017-07-19 14:00:00,51.49,51.49,51.36,51.42,1278800.0,51.49,51.49,51.36,51.42,1278800.0
2017-07-19 14:10:00,51.43,51.45,51.36,51.43,941260.0,51.43,51.45,51.36,51.43,941260.0
2017-07-19 14:20:00,51.42,51.45,51.39,51.45,466140.0,51.42,51.45,51.39,51.45,466140.0
2017-07-19 14:30:00,51.43,51.49,51.37,51.41,389960.0,51.43,51.49,51.37,51.41,389960.0
2017-07-19 14:40:00,51.41,51.47,51.4,51.45,390880.0,51.41,51.47,51.4,51.45,390880.0
2017-07-19 14:50:00,51.46,51.46,51.41,51.44,184300.0,51.46,51.46,51.41,51.44,184300.0
2017-07-19 15:00:00,51.44,51.46,51.36,51.37,505660.0,51.44,51.46,51.36,51.37,505660.0
2017-07-19 15:10:00,51.38,51.39,51.3,51.38,798360.0,51.38,51.39,51.3,51.38,798360.0
2017-07-19 15:20:00,51.38,51.43,51.36,51.4,453340.0,51.38,51.43,51.36,51.4,453340.0
2017-07-19 15:30:00,51.4,51.43,51.32,51.35,758860.0,51.4,51.43,51.32,51.35,758860.0
2017-07-19 15:40:00,51.35,51.39,51.29,51.3,1119280.0,51.35,51.39,51.29,51.3,1119280.0
2017-07-19 15:50:00,51.32,51.34,51.26,51.34,2993620.0,51.32,51.34,51.26,51.34,2993620.0
2017-07-20 09:30:00,51.58,51.75,51.51,51.68,3964460.0,51.58,51.75,51.51,51.68,3964460.0
2017-07-20 09:40:00,51.69,51.69,51.54,51.64,1453920.0,51.69,51.69,51.54,51.64,1453920.0
2017-07-20 09:50:00,51.63,51.74,51.62,51.7,1537760.0,51.63,51.74,51.62,51.7,1537760.0
2017-07-20 10:00:00,51.71,51.71,51.61,51.64,1349600.0,51.71,51.71,51.61,51.64,1349600.0
2017-07-20 10:10:00,51.64,51.64,51.35,51.47,2862140.0,51.64,51.64,51.35,51.47,2862140.0
2017-07-20 10:20:00,51.48,51.57,51.41,51.54,1052860.0,51.48,51.57,51.41,51.54,1052860.0
2017-07-20 10:30:00,51.53,51.59,51.31,51.31,1406800.0,51.53,51.59,51.31,51.31,1406800.0
2017-07-20 10:40:00,51.33,51.42,51.26,51.41,1606220.0,51.33,51.42,51.26,51.41,1606220.0
2017-07-20 10:50:00,51.42,51.51,51.41,51.51,1091680.0,51.42,51.51,51.41,51.51,1091680.0
2017-07-20 11:00:00,51.5,51.59,51.46,51.46,1161100.0,51.5,51.59,51.46,51.46,1161100.0
2017-07-20 11:10:00,51.46,51.52,51.45,51.47,527500.0,51.46,51.52,51.45,51.47,527500.0
2017-07-20 11:20:00,51.46,51.52,51.44,51.5,579180.0,51.46,51.52,51.44,51.5,579180.0
2017-07-20 11:30:00,51.48,51.51,51.43,51.47,612440.0,51.48,51.51,51.43,51.47,612440.0
2017-07-20 11:40:00,51.48,51.54,51.46,51.5,383420.0,51.48,51.54,51.46,51.5,383420.0
2017-07-20 11:50:00,51.49,51.52,51.47,51.52,272960.0,51.49,51.52,51.47,51.52,272960.0
2017-07-20 12:00:00,51.51,51.58,51.5,51.58,473720.0,51.51,51.58,51.5,51.58,473720.0
2017-07-20 12:10:00,51.57,51.59,51.53,51.59,394000.0,51.57,51.59,51.53,51.59,394000.0
2017-07-20 12:20:00,51.59,51.63,51.55,51.55,638960.0,51.59,51.63,51.55,51.55,638960.0
2017-07-20 12:30:00,51.55,51.56,51.52,51.54,361280.0,51.55,51.56,51.52,51.54,361280.0
2017-07-20 12:40:00,51.55,51.57,51.46,51.47,465700.0,51.55,51.57,51.46,51.47,465700.0
2017-07-20 12:50:00,51.46,51.51,51.45,51.48,439760.0,51.46,51.51,51.45,51.48,439760.0
2017-07-20 13:00:00,51.49,51.49,51.37,51.39,1189880.0,51.49,51.49,51.37,51.39,1189880.0
2017-07-20 13:10:00,51.39,51.43,51.33,51.42,931080.0,51.39,51.43,51.33,51.42,931080.0
2017-07-20 13:20:00,51.42,51.44,51.37,51.39,578440.0,51.42,51.44,51.37,51.39,578440.0
2017-07-20 13:30:00,51.39,51.42,51.33,51.38,483380.0,51.39,51.42,51.33,51.38,483380.0
2017-07-20 13:40:00,51.36,51.42,51.35,51.39,407640.0,51.36,51.42,51.35,51.39,407640.0
2017-07-20 13:50:00,51.39,51.4,51.35,51.35,426900.0,51.39,51.4,51.35,51.35,426900.0
2017-07-20 14:00:00,51.35,51.38,51.32,51.36,457560.0,51.35,51.38,51.32,51.36,457560.0
2017-07-20 14:10:00,51.36,51.41,51.34,51.35,507700.0,51.36,51.41,51.34,51.35,507700.0
2017-07-20 14:20:00,51.35,51.37,51.32,51.34,531520.0,51.35,51.37,51.32,51.34,531520.0
2017-07-20 14:30:00,51.33,51.33,51.13,51.17,2389160.0,51.33,51.33,51.13,51.17,2389160.0
2017-07-20 14:40:00,51.14,51.29,51.14,51.23,1011880.0,51.14,51.29,51.14,51.23,1011880.0
2017-07-20 14:50:00,51.23,51.34,51.21,51.3,579640.0,51.23,51.34,51.21,51.3,579640.0
2017-07-20 15:00:00,51.31,51.34,51.25,51.3,731480.0,51.31,51.34,51.25,51.3,731480.0
2017-07-20 15:10:00,51.32,51.36,51.31,51.32,618900.0,51.32,51.36,51.31,51.32,618900.0
2017-07-20 15:20:00,51.32,51.42,51.31,51.42,739700.0,51.32,51.42,51.31,51.42,739700.0
2017-07-20 15:30:00,51.42,51.47,51.4,51.45,1012520.0,51.42,51.47,51.4,51.45,1012520.0
2017-07-20 15:40:00,51.43,51.51,51.41,51.51,1032180.0,51.43,51.51,51.41,51.51,1032180.0
2017-07-20 15:50:00,51.5,51.5,51.43,51.46,2278220.0,51.5,51.5,51.43,51.46,2278220.0
2017-07-21 09:30:00,51.1,51.1,50.55,50.83,10285500.0,51.1,51.1,50.55,50.83,10285500.0
2017-07-21 09:40:00,50.82,51.04,50.81,51.0,1624020.0,50.82,51.04,50.81,51.0,1624020.0
2017-07-21 09:50:00,50.99,51.05,50.82,51.02,1091620.0,50.99,51.05,50.82,51.02,1091620.0
2017-07-21 10:00:00,51.03,51.14,50.96,51.14,1415880.0,51.03,51.14,50.96,51.14,1415880.0
2017-07-21 10:10:00,51.14,51.19,51.06,51.1,1428000.0,51.14,51.19,51.06,51.1,1428000.0
2017-07-21 10:20:00,51.09,51.12,51.02,51.09,704220.0,51.09,51.12,51.02,51.09,704220.0
2017-07-21 10:30:00,51.08,51.18,51.06,51.17,583420.0,51.08,51.18,51.06,51.17,583420.0
2017-07-21 10:40:00,51.17,51.19,51.12,51.18,481560.0,51.17,51.19,51.12,51.18,481560.0
2017-07-21 10:50:00,51.18,51.18,51.03,51.14,686960.0,51.18,51.18,51.03,51.14,686960.0
2017-07-21 11:00:00,51.12,51.15,51.06,51.08,551080.0,51.12,51.15,51.06,51.08,551080.0
2017-07-21 11:10:00,51.08,51.11,51.06,51.1,723800.0,51.08,51.11,51.06,51.1,723800.0
2017-07-21 11:20:00,51.09,51.13,51.05,51.09,321000.0,51.09,51.13,51.05,51.09,321000.0
2017-07-21 11:30:00,51.12,51.18,51.1,51.16,367560.0,51.12,51.18,51.1,51.16,367560.0
2017-07-21 11:40:00,51.15,51.17,51.13,51.16,238140.0,51.15,51.17,51.13,51.16,238140.0
2017-07-21 11:50:00,51.15,51.18,51.13,51.17,463320.0,51.15,51.18,51.13,51.17,463320.0
2017-07-21 12:00:00,51.17,51.18,51.16,51.17,230840.0,51.17,51.18,51.16,51.17,230840.0
2017-07-21 12:10:00,51.17,51.18,51.15,51.17,259340.0,51.17,51.18,51.15,51.17,259340.0
2017-07-21 12:20:00,51.16,51.21,51.15,51.19,535960.0,51.16,51.21,51.15,51.19,535960.0
2017-07-21 12:30:00,51.2,51.26,51.2,51.23,508320.0,51.2,51.26,51.2,51.23,508320.0
2017-07-21 12:40:00,51.23,51.29,51.22,51.28,470240.0,51.23,51.29,51.22,51.28,470240.0
2017-07-21 12:50:00,51.28,51.3,51.25,51.28,471260.0,51.28,51.3,51.25,51.28,471260.0
2017-07-21 13:00:00,51.27,51.28,51.23,51.27,270240.0,51.27,51.28,51.23,51.27,270240.0
2017-07-21 13:10:00,51.27,51.3,51.26,51.28,314200.0,51.27,51.3,51.26,51.28,314200.0
2017-07-21 13:20:00,51.27,51.29,51.24,51.24,146240.0,51.27,51.29,51.24,51.24,146240.0
2017-07-21 13:30:00,51.25,51.25,51.19,51.23,386800.0,51.25,51.25,51.19,51.23,386800.0
2017-07-21 13:40:00,51.23,51.24,51.21,51.22,183100.0,51.23,51.24,51.21,51.22,183100.0
2017-07-21 13:50:00,51.22,51.25,51.21,51.23,303340.0,51.22,51.25,51.21,51.23,303340.0
2017-07-21 14:00:00,51.24,51.24,51.18,51.19,319860.0,51.24,51.24,51.18,51.19,319860.0
2017-07-21 14:10:00,51.19,51.21,51.15,51.18,381100.0,51.19,51.21,51.15,51.18,381100.0
2017-07-21 14:20:00,51.17,51.22,51.17,51.22,382920.0,51.17,51.22,51.17,51.22,382920.0
2017-07-21 14:30:00,51.21,51.27,51.2,51.25,540680.0,51.21,51.27,51.2,51.25,540680.0
2017-07-21 14:40:00,51.24,51.25,51.23,51.23,302420.0,51.24,51.25,51.23,51.23,302420.0
2017-07-21 14:50:00,51.23,51.24,51.21,51.22,134000.0,51.23,51.24,51.21,51.22,134000.0
2017-07-21 15:00:00,51.23,51.23,51.21,51.22,242280.0,51.23,51.23,51.21,51.22,242280.0
2017-07-21 15:10:00,51.22,51.22,51.19,51.2,404120.0,51.22,51.22,51.19,51.2,404120.0
2017-07-21 15:20:00,51.19,51.21,51.19,51.21,548520.0,51.19,51.21,51.19,51.21,548520.0
2017-07-21 15:30:00,51.2,51.21,51.16,51.18,754480.0,51.2,51.21,51.16,51.18,754480.0
2017-07-21 15:40:00,51.18,51.23,51.18,51.22,874040.0,51.18,51.23,51.18,51.22,874040.0
2017-07-21 15:50:00,51.21,51.3,51.21,51.25,3891180.0,51.21,51.3,51.21,51.25,3891180.0
2017-07-24 09:30:00,51.42,51.7,51.37,51.55,3654300.0,51.42,51.7,51.37,51.55,3654300.0
2017-07-24 09:40:00,51.57,51.68,51.55,51.6,2079060.0,51.57,51.68,51.55,51.6,2079060.0
2017-07-24 09:50:00,51.59,51.67,51.53,51.65,1708480.0,51.59,51.67,51.53,51.65,1708480.0
2017-07-24 10:00:00,51.66,51.67,51.6,51.65,1092700.0,51.66,51.67,51.6,51.65,1092700.0
2017-07-24 10:10:00,51.64,51.74,51.63,51.66,1525040.0,51.64,51.74,51.63,51.66,1525040.0
2017-07-24 10:20:00,51.65,51.7,51.64,51.68,886900.0,51.65,51.7,51.64,51.68,886900.0
2017-07-24 10:30:00,51.67,51.69,51.55,51.57,913500.0,51.67,51.69,51.55,51.57,913500.0
2017-07-24 10:40:00,51.57,51.59,51.52,51.55,963620.0,51.57,51.59,51.52,51.55,963620.0
2017-07-24 10:50:00,51.56,51.64,51.55,51.63,725780.0,51.56,51.64,51.55,51.63,725780.0
2017-07-24 11:00:00,51.64,51.64,51.59,51.63,580460.0,51.64,51.64,51.59,51.63,580460.0
2017-07-24 11:10:00,51.62,51.64,51.54,51.59,573800.0,51.62,51.64,51.54,51.59,573800.0
2017-07-24 11:20:00,51.59,51.6,51.55,51.55,431940.0,51.59,51.6,51.55,51.55,431940.0
2017-07-24 11:30:00,51.55,51.63,51.54,51.62,451320.0,51.55,51.63,51.54,51.62,451320.0
2017-07-24 11:40:00,51.63,51.67,51.62,51.67,546180.0,51.63,51.67,51.62,51.67,546180.0
2017-07-24 11:50:00,51.67,51.75,51.67,51.71,1173420.0,51.67,51.75,51.67,51.71,1173420.0
2017-07-24 12:00:00,51.72,51.79,51.71,51.77,929900.0,51.72,51.79,51.71,51.77,929900.0
2017-07-24 12:10:00,51.77,51.8,51.72,51.77,517240.0,51.77,51.8,51.72,51.77,517240.0
2017-07-24 12:20:00,51.77,51.79,51.74,51.76,432860.0,51.77,51.79,51.74,51.76,432860.0
2017-07-24 12:30:00,51.76,51.83,51.75,51.83,753340.0,51.76,51.83,51.75,51.83,753340.0
2017-07-24 12:40:00,51.84,51.9,51.83,51.88,1269320.0,51.84,51.9,51.83,51.88,1269320.0
2017-07-24 12:50:00,51.88,51.95,51.87,51.93,1201760.0,51.88,51.95,51.87,51.93,1201760.0
2017-07-24 13:00:00,51.93,51.98,51.91,51.96,1048580.0,51.93,51.98,51.91,51.96,1048580.0
2017-07-24 13:10:00,51.96,51.97,51.88,51.89,835560.0,51.96,51.97,51.88,51.89,835560.0
2017-07-24 13:20:00,51.89,51.95,51.89,51.95,556320.0,51.89,51.95,51.89,51.95,556320.0
2017-07-24 13:30:00,51.95,51.99,51.9,51.91,631240.0,51.95,51.99,51.9,51.91,631240.0
2017-07-24 13:40:00,51.91,51.94,51.91,51.93,513740.0,51.91,51.94,51.91,51.93,513740.0
2017-07-24 13:50:00,51.93,51.95,51.86,51.87,719000.0,51.93,51.95,51.86,51.87,719000.0
2017-07-24 14:00:00,51.87,51.94,51.85,51.94,503580.0,51.87,51.94,51.85,51.94,503580.0
2017-07-24 14:10:00,51.94,51.97,51.93,51.93,543000.0,51.94,51.97,51.93,51.93,543000.0
2017-07-24 14:20:00,51.94,52.01,51.94,51.99,894000.0,51.94,52.01,51.94,51.99,894000.0
2017-07-24 14:30:00,51.99,52.01,51.94,51.97,485380.0,51.99,52.01,51.94,51.97,485380.0
2017-07-24 14:40:00,51.97,52.0,51.95,51.98,316100.0,51.97,52.0,51.95,51.98,316100.0
2017-07-24 14:50:00,51.98,52.0,51.95,51.99,453500.0,51.98,52.0,51.95,51.99,453500.0
2017-07-24 15:00:00,52.0,52.06,51.98,52.06,748700.0,52.0,52.06,51.98,52.06,748700.0
2017-07-24 15:10:00,52.06,52.14,52.04,52.11,1127260.0,52.06,52.14,52.04,52.11,1127260.0
2017-07-24 15:20:00,52.1,52.12,52.09,52.1,932640.0,52.1,52.12,52.09,52.1,932640.0
2017-07-24 15:30:00,52.09,52.15,52.08,52.1,1184880.0,52.09,52.15,52.08,52.1,1184880.0
2017-07-24 15:40:00,52.1,52.13,52.09,52.13,1004420.0,52.1,52.13,52.09,52.13,1004420.0
2017-07-24 15:50:00,52.12,52.12,51.91,51.92,4419160.0,52.12,52.12,51.91,51.92,4419160.0
2017-07-25 09:30:00,51.9,51.92,51.62,51.71,3916780.0,51.9,51.92,51.62,51.71,3916780.0
2017-07-25 09:40:00,51.69,51.89,51.69,51.89,2277100.0,51.69,51.89,51.69,51.89,2277100.0
2017-07-25 09:50:00,51.87,52.05,51.81,52.0,1682260.0,51.87,52.05,51.81,52.0,1682260.0
2017-07-25 10:00:00,52.02,52.05,51.86,51.88,1619240.0,52.02,52.05,51.86,51.88,1619240.0
2017-07-25 10:10:00,51.87,52.0,51.85,51.96,746960.0,51.87,52.0,51.85,51.96,746960.0
2017-07-25 10:20:00,51.97,51.98,51.85,51.9,520920.0,51.97,51.98,51.85,51.9,520920.0
2017-07-25 10:30:00,51.89,51.91,51.74,51.79,948240.0,51.89,51.91,51.74,51.79,948240.0
2017-07-25 10:40:00,51.78,51.88,51.76,51.85,776660.0,51.78,51.88,51.76,51.85,776660.0
2017-07-25 10:50:00,51.85,51.87,51.69,51.72,795220.0,51.85,51.87,51.69,51.72,795220.0
2017-07-25 11:00:00,51.73,51.82,51.73,51.82,608420.0,51.73,51.82,51.73,51.82,608420.0
2017-07-25 11:10:00,51.84,51.9,51.77,51.89,734600.0,51.84,51.9,51.77,51.89,734600.0
2017-07-25 11:20:00,51.88,51.9,51.84,51.87,624580.0,51.88,51.9,51.84,51.87,624580.0
2017-07-25 11:30:00,51.86,51.9,51.82,51.88,576480.0,51.86,51.9,51.82,51.88,576480.0
2017-07-25 11:40:00,51.89,51.95,51.89,51.94,491060.0,51.89,51.95,51.89,51.94,491060.0
2017-07-25 11:50:00,51.94,51.97,51.88,51.88,502020.0,51.94,51.97,51.88,51.88,502020.0
2017-07-25 12:00:00,51.88,51.9,51.81,51.86,484920.0,51.88,51.9,51.81,51.86,484920.0
2017-07-25 12:10:00,51.85,51.85,51.79,51.83,377460.0,51.85,51.85,51.79,51.83,377460.0
2017-07-25 12:20:00,51.81,51.85,51.81,51.84,161180.0,51.81,51.85,51.81,51.84,161180.0
2017-07-25 12:30:00,51.84,51.84,51.8,51.83,183060.0,51.84,51.84,51.8,51.83,183060.0
2017-07-25 12:40:00,51.83,51.84,51.8,51.82,229600.0,51.83,51.84,51.8,51.82,229600.0
2017-07-25 12:50:00,51.83,51.87,51.83,51.87,242520.0,51.83,51.87,51.83,51.87,242520.0
2017-07-25 13:00:00,51.86,51.9,51.85,51.88,412820.0,51.86,51.9,51.85,51.88,412820.0
2017-07-25 13:10:00,51.87,51.91,51.87,51.9,286900.0,51.87,51.91,51.87,51.9,286900.0
2017-07-25 13:20:00,51.91,51.91,51.88,51.9,484160.0,51.91,51.91,51.88,51.9,484160.0
2017-07-25 13:30:00,51.9,51.96,51.89,51.96,323540.0,51.9,51.96,51.89,51.96,323540.0
2017-07-25 13:40:00,51.96,52.02,51.94,52.02,661480.0,51.96,52.02,51.94,52.02,661480.0
2017-07-25 13:50:00,52.01,52.17,52.01,52.11,1289640.0,52.01,52.17,52.01,52.11,1289640.0
2017-07-25 14:00:00,52.1,52.12,52.04,52.07,609480.0,52.1,52.12,52.04,52.07,609480.0
2017-07-25 14:10:00,52.08,52.13,52.07,52.09,639420.0,52.08,52.13,52.07,52.09,639420.0
2017-07-25 14:20:00,52.09,52.11,52.07,52.08,416140.0,52.09,52.11,52.07,52.08,416140.0
2017-07-25 14:30:00,52.08,52.09,52.05,52.06,372980.0,52.08,52.09,52.05,52.06,372980.0
2017-07-25 14:40:00,52.07,52.09,52.06,52.06,423240.0,52.07,52.09,52.06,52.06,423240.0
2017-07-25 14:50:00,52.06,52.07,52.03,52.06,381280.0,52.06,52.07,52.03,52.06,381280.0
2017-07-25 15:00:00,52.06,52.08,52.03,52.03,352980.0,52.06,52.08,52.03,52.03,352980.0
2017-07-25 15:10:00,52.03,52.05,51.98,51.99,421000.0,52.03,52.05,51.98,51.99,421000.0
2017-07-25 15:20:00,51.99,51.99,51.92,51.94,898560.0,51.99,51.99,51.92,51.94,898560.0
2017-07-25 15:30:00,51.95,51.99,51.89,51.92,801020.0,51.95,51.99,51.89,51.92,801020.0
2017-07-25 15:40:00,51.91,51.98,51.91,51.97,862440.0,51.91,51.98,51.91,51.97,862440.0
2017-07-25 15:50:00,51.96,52.02,51.93,52.01,1687300.0,51.96,52.02,51.93,52.01,1687300.0
2017-07-26 09:30:00,52.16,52.5,52.16,52.48,4306720.0,52.16,52.5,52.16,52.48,4306720.0
2017-07-26 09:40:00,52.47,52.57,52.41,52.55,2621960.0,52.47,52.57,52.41,52.55,2621960.0
2017-07-26 09:50:00,52.56,52.58,52.46,52.53,2304720.0,52.56,52.58,52.46,52.53,2304720.0
2017-07-26 10:00:00,52.52,52.61,52.5,52.6,1368120.0,52.52,52.61,52.5,52.6,1368120.0
2017-07-26 10:10:00,52.6,52.61,52.52,52.56,713100.0,52.6,52.61,52.52,52.56,713100.0
2017-07-26 10:20:00,52.57,52.62,52.55,52.59,1360060.0,52.57,52.62,52.55,52.59,1360060.0
2017-07-26 10:30:00,52.58,52.64,52.55,52.63,806060.0,52.58,52.64,52.55,52.63,806060.0
2017-07-26 10:40:00,52.62,52.65,52.58,52.6,1045200.0,52.62,52.65,52.58,52.6,1045200.0
2017-07-26 10:50:00,52.6,52.62,52.52,52.58,896560.0,52.6,52.62,52.52,52.58,896560.0
2017-07-26 11:00:00,52.57,52.61,52.56,52.61,586380.0,52.57,52.61,52.56,52.61,586380.0
2017-07-26 11:10:00,52.59,52.61,52.54,52.57,703660.0,52.59,52.61,52.54,52.57,703660.0
2017-07-26 11:20:00,52.58,52.58,52.5,52.54,645040.0,52.58,52.58,52.5,52.54,645040.0
2017-07-26 11:30:00,52.55,52.55,52.49,52.51,438080.0,52.55,52.55,52.49,52.51,438080.0
2017-07-26 11:40:00,52.51,52.53,52.47,52.5,893740.0,52.51,52.53,52.47,52.5,893740.0
2017-07-26 11:50:00,52.49,52.52,52.49,52.5,508300.0,52.49,52.52,52.49,52.5,508300.0
2017-07-26 12:00:00,52.51,52.59,52.49,52.58,754480.0,52.51,52.59,52.49,52.58,754480.0
2017-07-26 12:10:00,52.58,52.6,52.55,52.56,480300.0,52.58,52.6,52.55,52.56,480300.0
2017-07-26 12:20:00,52.56,52.58,52.53,52.56,377980.0,52.56,52.58,52.53,52.56,377980.0
2017-07-26 12:30:00,52.57,52.57,52.5,52.51,315340.0,52.57,52.57,52.5,52.51,315340.0
2017-07-26 12:40:00,52.51,52.55,52.5,52.54,197800.0,52.51,52.55,52.5,52.54,197800.0
2017-07-26 12:50:00,52.55,52.57,52.53,52.54,195820.0,52.55,52.57,52.53,52.54,195820.0
2017-07-26 13:00:00,52.54,52.54,52.49,52.49,341540.0,52.54,52.54,52.49,52.49,341540.0
2017-07-26 13:10:00,52.49,52.54,52.48,52.5,380140.0,52.49,52.54,52.48,52.5,380140.0
2017-07-26 13:20:00,52.5,52.54,52.5,52.53,322920.0,52.5,52.54,52.5,52.53,322920.0
2017-07-26 13:30:00,52.52,52.55,52.5,52.52,264660.0,52.52,52.55,52.5,52.52,264660.0
2017-07-26 13:40:00,52.53,52.57,52.53,52.55,399940.0,52.53,52.57,52.53,52.55,399940.0
2017-07-26 13:50:00,52.54,52.56,52.5,52.51,524340.0,52.54,52.56,52.5,52.51,524340.0
2017-07-26 14:00:00,52.5,52.52,52.46,52.49,824800.0,52.5,52.52,52.46,52.49,824800.0
2017-07-26 14:10:00,52.48,52.52,52.45,52.46,541680.0,52.48,52.52,52.45,52.46,541680.0
2017-07-26 14:20:00,52.46,52.49,52.43,52.43,631960.0,52.46,52.49,52.43,52.43,631960.0
2017-07-26 14:30:00,52.43,52.44,52.37,52.42,713220.0,52.43,52.44,52.37,52.42,713220.0
2017-07-26 14:40:00,52.4,52.45,52.39,52.45,380820.0,52.4,52.45,52.39,52.45,380820.0
2017-07-26 14:50:00,52.43,52.51,52.43,52.48,521220.0,52.43,52.51,52.43,52.48,521220.0
2017-07-26 15:00:00,52.47,52.54,52.45,52.53,695300.0,52.47,52.54,52.45,52.53,695300.0
2017-07-26 15:10:00,52.53,52.62,52.49,52.61,1303700.0,52.53,52.62,52.49,52.61,1303700.0
2017-07-26 15:20:00,52.61,52.63,52.6,52.62,1097800.0,52.61,52.63,52.6,52.62,1097800.0
2017-07-26 15:30:00,52.6,52.65,52.52,52.58,1718480.0,52.6,52.65,52.52,52.58,1718480.0
2017-07-26 15:40:00,52.57,52.61,52.52,52.6,1137480.0,52.57,52.61,52.52,52.6,1137480.0
2017-07-26 15:50:00,52.59,52.66,52.56,52.66,2676080.0,52.59,52.66,52.56,52.66,2676080.0
2017-07-27 09:30:00,53.49,53.74,53.28,53.39,7905780.0,53.49,53.74,53.28,53.39,7905780.0
2017-07-27 09:40:00,53.4,53.46,53.36,53.36,2332460.0,53.4,53.46,53.36,53.36,2332460.0
2017-07-27 09:50:00,53.36,53.39,53.12,53.21,3825300.0,53.36,53.39,53.12,53.21,3825300.0
2017-07-27 10:00:00,53.22,53.32,53.21,53.31,1962700.0,53.22,53.32,53.21,53.31,1962700.0
2017-07-27 10:10:00,53.31,53.46,53.28,53.43,2074480.0,53.31,53.46,53.28,53.43,2074480.0
2017-07-27 10:20:00,53.43,53.5,53.39,53.48,1633520.0,53.43,53.5,53.39,53.48,1633520.0
2017-07-27 10:30:00,53.48,53.56,53.47,53.52,2255360.0,53.48,53.56,53.47,53.52,2255360.0
2017-07-27 10:40:00,53.55,53.68,53.53,53.62,2417520.0,53.55,53.68,53.53,53.62,2417520.0
2017-07-27 10:50:00,53.61,53.66,53.57,53.59,1778420.0,53.61,53.66,53.57,53.59,1778420.0
2017-07-27 11:00:00,53.58,53.7,53.52,53.68,1842840.0,53.58,53.7,53.52,53.68,1842840.0
2017-07-27 11:10:00,53.69,53.75,53.66,53.73,1718400.0,53.69,53.75,53.66,53.73,1718400.0
2017-07-27 11:20:00,53.73,53.95,53.73,53.92,2999920.0,53.73,53.95,53.73,53.92,2999920.0
2017-07-27 11:30:00,53.92,54.04,53.88,53.93,2672180.0,53.92,54.04,53.88,53.93,2672180.0
2017-07-27 11:40:00,53.94,54.03,53.92,53.95,2103920.0,53.94,54.03,53.92,53.95,2103920.0
2017-07-27 11:50:00,53.95,54.17,53.93,54.09,2049960.0,53.95,54.17,53.93,54.09,2049960.0
2017-07-27 12:00:00,54.08,54.16,53.94,53.97,2653940.0,54.08,54.16,53.94,53.97,2653940.0
2017-07-27 12:10:00,53.96,54.04,53.86,53.87,2917820.0,53.96,54.04,53.86,53.87,2917820.0
2017-07-27 12:20:00,53.89,53.92,53.33,53.35,5520740.0,53.89,53.92,53.33,53.35,5520740.0
2017-07-27 12:30:00,53.36,53.47,52.96,53.01,7451300.0,53.36,53.47,52.96,53.01,7451300.0
2017-07-27 12:40:00,53.01,53.18,52.65,53.16,7885520.0,53.01,53.18,52.65,53.16,7885520.0
2017-07-27 12:50:00,53.16,53.18,52.59,52.68,6332800.0,53.16,53.18,52.59,52.68,6332800.0
2017-07-27 13:00:00,52.69,53.0,52.45,52.82,5092360.0,52.69,53.0,52.45,52.82,5092360.0
2017-07-27 13:10:00,52.87,52.92,52.4,52.58,3691380.0,52.87,52.92,52.4,52.58,3691380.0
2017-07-27 13:20:00,52.6,52.6,52.1,52.37,4040800.0,52.6,52.6,52.1,52.37,4040800.0
2017-07-27 13:30:00,52.39,52.57,52.02,52.06,3007980.0,52.39,52.57,52.02,52.06,3007980.0
2017-07-27 13:40:00,52.05,52.64,52.03,52.56,4020700.0,52.05,52.64,52.03,52.56,4020700.0
2017-07-27 13:50:00,52.56,52.69,52.26,52.45,2857140.0,52.56,52.69,52.26,52.45,2857140.0
2017-07-27 14:00:00,52.46,52.85,52.38,52.83,2509740.0,52.46,52.85,52.38,52.83,2509740.0
2017-07-27 14:10:00,52.83,52.9,52.66,52.78,2392740.0,52.83,52.9,52.66,52.78,2392740.0
2017-07-27 14:20:00,52.79,52.84,52.5,52.69,1753300.0,52.79,52.84,52.5,52.69,1753300.0
2017-07-27 14:30:00,52.69,52.75,52.33,52.37,2870840.0,52.69,52.75,52.33,52.37,2870840.0
2017-07-27 14:40:00,52.35,52.43,52.25,52.33,2213620.0,52.35,52.43,52.25,52.33,2213620.0
2017-07-27 14:50:00,52.34,52.4,52.29,52.39,1905680.0,52.34,52.4,52.29,52.39,1905680.0
2017-07-27 15:00:00,52.39,52.39,52.06,52.11,2611880.0,52.39,52.39,52.06,52.11,2611880.0
2017-07-27 15:10:00,52.12,52.2,52.01,52.05,3533320.0,52.12,52.2,52.01,52.05,3533320.0
2017-07-27 15:20:00,52.05,52.31,52.03,52.21,3246180.0,52.05,52.31,52.03,52.21,3246180.0
2017-07-27 15:30:00,52.24,52.28,52.16,52.23,3080640.0,52.24,52.28,52.16,52.23,3080640.0
2017-07-27 15:40:00,52.21,52.3,52.11,52.28,4025240.0,52.21,52.3,52.11,52.28,4025240.0
2017-07-27 15:50:00,52.29,52.39,52.16,52.25,8145840.0,52.29,52.39,52.16,52.25,8145840.0
2017-07-28 09:30:00,50.6,50.7,50.05,50.37,14316240.0,50.6,50.7,50.05,50.37,14316240.0
2017-07-28 09:40:00,50.38,50.58,50.31,50.38,9032840.0,50.38,50.58,50.31,50.38,9032840.0
2017-07-28 09:50:00,50.35,50.54,50.28,50.44,4534820.0,50.35,50.54,50.28,50.44,4534820.0
2017-07-28 10:00:00,50.44,50.57,50.35,50.52,2693040.0,50.44,50.57,50.35,50.52,2693040.0
2017-07-28 10:10:00,50.52,50.73,50.44,50.66,4700580.0,50.52,50.73,50.44,50.66,4700580.0
2017-07-28 10:20:00,50.67,50.71,50.5,50.59,1799240.0,50.67,50.71,50.5,50.59,1799240.0
2017-07-28 10:30:00,50.58,50.65,50.49,50.55,1635420.0,50.58,50.65,50.49,50.55,1635420.0
2017-07-28 10:40:00,50.54,50.61,50.46,50.48,1577260.0,50.54,50.61,50.46,50.48,1577260.0
2017-07-28 10:50:00,50.49,50.55,50.41,50.51,1544400.0,50.49,50.55,50.41,50.51,1544400.0
2017-07-28 11:00:00,50.51,50.75,50.51,50.7,2685440.0,50.51,50.75,50.51,50.7,2685440.0
2017-07-28 11:10:00,50.7,50.85,50.68,50.82,3159700.0,50.7,50.85,50.68,50.82,3159700.0
2017-07-28 11:20:00,50.82,50.9,50.79,50.8,2342660.0,50.82,50.9,50.79,50.8,2342660.0
2017-07-28 11:30:00,50.82,50.83,50.73,50.75,1729380.0,50.82,50.83,50.73,50.75,1729380.0
2017-07-28 11:40:00,50.76,50.76,50.65,50.7,1274360.0,50.76,50.76,50.65,50.7,1274360.0
2017-07-28 11:50:00,50.7,50.84,50.65,50.83,1219960.0,50.7,50.84,50.65,50.83,1219960.0
2017-07-28 12:00:00,50.84,50.98,50.81,50.94,2014500.0,50.84,50.98,50.81,50.94,2014500.0
2017-07-28 12:10:00,50.93,51.01,50.85,50.91,1762380.0,50.93,51.01,50.85,50.91,1762380.0
2017-07-28 12:20:00,50.92,51.02,50.91,51.02,1205460.0,50.92,51.02,50.91,51.02,1205460.0
2017-07-28 12:30:00,51.01,51.25,51.0,51.24,2647460.0,51.01,51.25,51.0,51.24,2647460.0
2017-07-28 12:40:00,51.25,51.39,51.18,51.2,3479000.0,51.25,51.39,51.18,51.2,3479000.0
2017-07-28 12:50:00,51.2,51.3,51.18,51.25,1132840.0,51.2,51.3,51.18,51.25,1132840.0
2017-07-28 13:00:00,51.23,51.31,51.18,51.21,1235980.0,51.23,51.31,51.18,51.21,1235980.0
2017-07-28 13:10:00,51.22,51.34,51.2,51.32,883220.0,51.22,51.34,51.2,51.32,883220.0
2017-07-28 13:20:00,51.33,51.6,51.32,51.57,2262940.0,51.33,51.6,51.32,51.57,2262940.0
2017-07-28 13:30:00,51.56,51.64,51.37,51.4,2908980.0,51.56,51.64,51.37,51.4,2908980.0
2017-07-28 13:40:00,51.42,51.51,51.37,51.43,1721200.0,51.42,51.51,51.37,51.43,1721200.0
2017-07-28 13:50:00,51.43,51.45,51.26,51.3,1467700.0,51.43,51.45,51.26,51.3,1467700.0
2017-07-28 14:00:00,51.31,51.43,51.28,51.34,975260.0,51.31,51.43,51.28,51.34,975260.0
2017-07-28 14:10:00,51.35,51.35,51.2,51.3,1397060.0,51.35,51.35,51.2,51.3,1397060.0
2017-07-28 14:20:00,51.31,51.32,51.23,51.23,839440.0,51.31,51.32,51.23,51.23,839440.0
2017-07-28 14:30:00,51.23,51.27,51.18,51.2,1353060.0,51.23,51.27,51.18,51.2,1353060.0
2017-07-28 14:40:00,51.22,51.23,51.06,51.12,1582100.0,51.22,51.23,51.06,51.12,1582100.0
2017-07-28 14:50:00,51.12,51.15,50.98,51.12,1804380.0,51.12,51.15,50.98,51.12,1804380.0
2017-07-28 15:00:00,51.11,51.12,51.06,51.08,865380.0,51.11,51.12,51.06,51.08,865380.0
2017-07-28 15:10:00,51.07,51.08,50.99,51.0,1451200.0,51.07,51.08,50.99,51.0,1451200.0
2017-07-28 15:20:00,51.01,51.08,50.99,51.07,1249420.0,51.01,51.08,50.99,51.07,1249420.0
2017-07-28 15:30:00,51.07,51.08,51.02,51.02,1325140.0,51.07,51.08,51.02,51.02,1325140.0
2017-07-28 15:40:00,51.02,51.08,51.01,51.06,1980740.0,51.02,51.08,51.01,51.06,1980740.0
2017-07-28 15:50:00,51.06,51.12,50.94,51.0,6272100.0,51.06,51.12,50.94,51.0,6272100.0
2017-07-31 09:30:00,50.95,50.95,50.39,50.61,7093520.0,50.95,50.95,50.39,50.61,7093520.0
2017-07-31 09:40:00,50.62,50.64,50.22,50.3,5001160.0,50.62,50.64,50.22,50.3,5001160.0
2017-07-31 09:50:00,50.3,50.48,50.13,50.14,4101660.0,50.3,50.48,50.13,50.14,4101660.0
2017-07-31 10:00:00,50.14,50.19,49.88,50.19,6808840.0,50.14,50.19,49.88,50.19,6808840.0
2017-07-31 10:10:00,50.2,50.2,50.03,50.1,2861540.0,50.2,50.2,50.03,50.1,2861540.0
2017-07-31 10:20:00,50.1,50.13,49.92,49.92,2214940.0,50.1,50.13,49.92,49.92,2214940.0
2017-07-31 10:30:00,49.92,49.95,49.73,49.85,5555180.0,49.92,49.95,49.73,49.85,5555180.0
2017-07-31 10:40:00,49.83,49.99,49.8,49.99,3042480.0,49.83,49.99,49.8,49.99,3042480.0
2017-07-31 10:50:00,49.97,49.98,49.84,49.97,2064680.0,49.97,49.98,49.84,49.97,2064680.0
2017-07-31 11:00:00,49.95,50.13,49.95,50.02,2756000.0,49.95,50.13,49.95,50.02,2756000.0
2017-07-31 11:10:00,50.01,50.04,49.95,49.98,1778360.0,50.01,50.04,49.95,49.98,1778360.0
2017-07-31 11:20:00,49.98,50.0,49.75,49.81,2957420.0,49.98,50.0,49.75,49.81,2957420.0
2017-07-31 11:30:00,49.81,49.9,49.81,49.89,1435760.0,49.81,49.9,49.81,49.89,1435760.0
2017-07-31 11:40:00,49.89,49.96,49.85,49.93,1442280.0,49.89,49.96,49.85,49.93,1442280.0
2017-07-31 11:50:00,49.94,49.95,49.87,49.89,995920.0,49.94,49.95,49.87,49.89,995920.0
2017-07-31 12:00:00,49.88,49.88,49.74,49.77,2431740.0,49.88,49.88,49.74,49.77,2431740.0
2017-07-31 12:10:00,49.78,49.83,49.75,49.81,1548120.0,49.78,49.83,49.75,49.81,1548120.0
2017-07-31 12:20:00,49.82,49.94,49.78,49.91,1242980.0,49.82,49.94,49.78,49.91,1242980.0
2017-07-31 12:30:00,49.91,49.92,49.84,49.86,626800.0,49.91,49.92,49.84,49.86,626800.0
2017-07-31 12:40:00,49.88,49.91,49.83,49.84,887980.0,49.88,49.91,49.83,49.84,887980.0
2017-07-31 12:50:00,49.84,49.87,49.79,49.85,949360.0,49.84,49.87,49.79,49.85,949360.0
2017-07-31 13:00:00,49.85,49.85,49.65,49.65,2205720.0,49.85,49.85,49.65,49.65,2205720.0
2017-07-31 13:10:00,49.67,49.7,49.47,49.63,3636480.0,49.67,49.7,49.47,49.63,3636480.0
2017-07-31 13:20:00,49.62,49.68,49.59,49.68,1605740.0,49.62,49.68,49.59,49.68,1605740.0
2017-07-31 13:30:00,49.66,49.67,49.43,49.47,1850140.0,49.66,49.67,49.43,49.47,1850140.0
2017-07-31 13:40:00,49.47,49.49,49.39,49.48,1975080.0,49.47,49.49,49.39,49.48,1975080.0
2017-07-31 13:50:00,49.47,49.59,49.46,49.59,1637060.0,49.47,49.59,49.46,49.59,1637060.0
2017-07-31 14:00:00,49.59,49.59,49.48,49.5,1669520.0,49.59,49.59,49.48,49.5,1669520.0
2017-07-31 14:10:00,49.5,49.65,49.49,49.61,1415060.0,49.5,49.65,49.49,49.61,1415060.0
2017-07-31 14:20:00,49.62,49.64,49.56,49.59,1143000.0,49.62,49.64,49.56,49.59,1143000.0
2017-07-31 14:30:00,49.58,49.61,49.5,49.53,1141300.0,49.58,49.61,49.5,49.53,1141300.0
2017-07-31 14:40:00,49.53,49.55,49.42,49.45,1979840.0,49.53,49.55,49.42,49.45,1979840.0
2017-07-31 14:50:00,49.45,49.45,49.38,49.41,1953880.0,49.45,49.45,49.38,49.41,1953880.0
2017-07-31 15:00:00,49.41,49.57,49.41,49.52,2074020.0,49.41,49.57,49.41,49.52,2074020.0
2017-07-31 15:10:00,49.51,49.62,49.47,49.62,2574260.0,49.51,49.62,49.47,49.62,2574260.0
2017-07-31 15:20:00,49.62,49.62,49.49,49.54,1839220.0,49.62,49.62,49.49,49.54,1839220.0
2017-07-31 15:30:00,49.54,49.58,49.51,49.54,2169600.0,49.54,49.58,49.51,49.54,2169600.0
2017-07-31 15:40:00,49.54,49.55,49.48,49.5,2573900.0,49.54,49.55,49.48,49.5,2573900.0
2017-07-31 15:50:00,49.5,49.51,49.35,49.38,6506700.0,49.5,49.51,49.35,49.38,6506700.0
2017-08-01 09:30:00,49.81,50.0,49.66,49.92,8710840.0,49.81,50.0,49.66,49.92,8710840.0
2017-08-01 09:40:00,49.89,50.01,49.82,49.86,3827880.0,49.89,50.01,49.82,49.86,3827880.0
2017-08-01 09:50:00,49.88,50.11,49.8,50.11,3682080.0,49.88,50.11,49.8,50.11,3682080.0
2017-08-01 10:00:00,50.1,50.32,50.07,50.24,5168040.0,50.1,50.32,50.07,50.24,5168040.0
2017-08-01 10:10:00,50.24,50.25,50.04,50.09,2215380.0,50.24,50.25,50.04,50.09,2215380.0
2017-08-01 10:20:00,50.11,50.11,49.93,50.01,2330440.0,50.11,50.11,49.93,50.01,2330440.0
2017-08-01 10:30:00,50.0,50.04,49.93,50.04,1260680.0,50.0,50.04,49.93,50.04,1260680.0
2017-08-01 10:40:00,50.03,50.1,49.96,50.08,1242680.0,50.03,50.1,49.96,50.08,1242680.0
2017-08-01 10:50:00,50.08,50.19,50.06,50.08,1858140.0,50.08,50.19,50.06,50.08,1858140.0
2017-08-01 11:00:00,50.08,50.16,50.04,50.07,806920.0,50.08,50.16,50.04,50.07,806920.0
2017-08-01 11:10:00,50.08,50.1,50.02,50.03,1123780.0,50.08,50.1,50.02,50.03,1123780.0
2017-08-01 11:20:00,50.03,50.06,49.88,49.93,1785740.0,50.03,50.06,49.88,49.93,1785740.0
2017-08-01 11:30:00,49.95,50.04,49.95,50.03,844520.0,49.95,50.04,49.95,50.03,844520.0
2017-08-01 11:40:00,50.03,50.04,49.97,50.02,800880.0,50.03,50.04,49.97,50.02,800880.0
2017-08-01 11:50:00,50.03,50.03,49.96,49.99,517360.0,50.03,50.03,49.96,49.99,517360.0
2017-08-01 12:00:00,49.99,50.03,49.93,49.99,833780.0,49.99,50.03,49.93,49.99,833780.0
2017-08-01 12:10:00,49.99,50.08,49.99,50.01,1145460.0,49.99,50.08,49.99,50.01,1145460.0
2017-08-01 12:20:00,50.0,50.02,49.97,49.99,657220.0,50.0,50.02,49.97,49.99,657220.0
2017-08-01 12:30:00,49.98,49.98,49.91,49.95,597740.0,49.98,49.98,49.91,49.95,597740.0
2017-08-01 12:40:00,49.96,50.0,49.93,49.97,514900.0,49.96,50.0,49.93,49.97,514900.0
2017-08-01 12:50:00,49.97,49.98,49.93,49.96,538500.0,49.97,49.98,49.93,49.96,538500.0
2017-08-01 13:00:00,49.97,50.0,49.93,49.98,661120.0,49.97,50.0,49.93,49.98,661120.0
2017-08-01 13:10:00,49.98,50.01,49.95,49.99,470640.0,49.98,50.01,49.95,49.99,470640.0
2017-08-01 13:20:00,50.0,50.01,49.96,49.99,425520.0,50.0,50.01,49.96,49.99,425520.0
2017-08-01 13:30:00,49.99,50.05,49.98,50.01,852060.0,49.99,50.05,49.98,50.01,852060.0
2017-08-01 13:40:00,50.0,50.02,49.97,50.0,414000.0,50.0,50.02,49.97,50.0,414000.0
2017-08-01 13:50:00,50.0,50.03,49.99,50.02,601280.0,50.0,50.03,49.99,50.02,601280.0
2017-08-01 14:00:00,50.0,50.05,49.99,50.0,590500.0,50.0,50.05,49.99,50.0,590500.0
2017-08-01 14:10:00,49.99,50.09,49.99,50.04,738640.0,49.99,50.09,49.99,50.04,738640.0
2017-08-01 14:20:00,50.03,50.06,49.97,50.02,549760.0,50.03,50.06,49.97,50.02,549760.0
2017-08-01 14:30:00,50.01,50.02,49.99,50.02,558620.0,50.01,50.02,49.99,50.02,558620.0
2017-08-01 14:40:00,50.02,50.04,49.96,49.96,469840.0,50.02,50.04,49.96,49.96,469840.0
2017-08-01 14:50:00,49.96,49.96,49.8,49.82,2001540.0,49.96,49.96,49.8,49.82,2001540.0
2017-08-01 15:00:00,49.8,49.8,49.58,49.65,2441160.0,49.8,49.8,49.58,49.65,2441160.0
2017-08-01 15:10:00,49.66,49.75,49.62,49.65,1626080.0,49.66,49.75,49.62,49.65,1626080.0
2017-08-01 15:20:00,49.66,49.71,49.65,49.68,1087760.0,49.66,49.71,49.65,49.68,1087760.0
2017-08-01 15:30:00,49.68,49.75,49.66,49.73,1091960.0,49.68,49.75,49.66,49.73,1091960.0
2017-08-01 15:40:00,49.74,49.77,49.7,49.71,902440.0,49.74,49.77,49.7,49.71,902440.0
2017-08-01 15:50:00,49.72,49.84,49.72,49.81,2994880.0,49.72,49.84,49.72,49.81,2994880.0
2017-08-02 09:30:00,50.09,50.16,49.81,49.83,4572560.0,50.09,50.16,49.81,49.83,4572560.0
2017-08-02 09:40:00,49.82,49.83,49.56,49.63,3102620.0,49.82,49.83,49.56,49.63,3102620.0
2017-08-02 09:50:00,49.64,49.89,49.58,49.74,2658680.0,49.64,49.89,49.58,49.74,2658680.0
2017-08-02 10:00:00,49.74,49.96,49.71,49.94,1580220.0,49.74,49.96,49.71,49.94,1580220.0
2017-08-02 10:10:00,49.95,49.95,49.68,49.69,1306300.0,49.95,49.95,49.68,49.69,1306300.0
2017-08-02 10:20:00,49.68,49.7,49.54,49.54,1468460.0,49.68,49.7,49.54,49.54,1468460.0
2017-08-02 10:30:00,49.57,49.67,49.54,49.64,1590940.0,49.57,49.67,49.54,49.64,1590940.0
2017-08-02 10:40:00,49.64,49.64,49.35,49.43,2941240.0,49.64,49.64,49.35,49.43,2941240.0
2017-08-02 10:50:00,49.45,49.56,49.17,49.21,3070000.0,49.45,49.56,49.17,49.21,3070000.0
2017-08-02 11:00:00,49.23,49.35,49.09,49.22,2469120.0,49.23,49.35,49.09,49.22,2469120.0
2017-08-02 11:10:00,49.22,49.36,49.18,49.34,1697780.0,49.22,49.36,49.18,49.34,1697780.0
2017-08-02 11:20:00,49.34,49.4,49.28,49.32,1137540.0,49.34,49.4,49.28,49.32,1137540.0
2017-08-02 11:30:00,49.32,49.37,49.25,49.34,829300.0,49.32,49.37,49.25,49.34,829300.0
2017-08-02 11:40:00,49.34,49.51,49.32,49.44,1112580.0,49.34,49.51,49.32,49.44,1112580.0
2017-08-02 11:50:00,49.44,49.49,49.4,49.43,526720.0,49.44,49.49,49.4,49.43,526720.0
2017-08-02 12:00:00,49.43,49.44,49.35,49.35,727180.0,49.43,49.44,49.35,49.35,727180.0
2017-08-02 12:10:00,49.35,49.42,49.31,49.32,680960.0,49.35,49.42,49.31,49.32,680960.0
2017-08-02 12:20:00,49.35,49.4,49.26,49.26,549340.0,49.35,49.4,49.26,49.26,549340.0
2017-08-02 12:30:00,49.27,49.43,49.27,49.35,1085960.0,49.27,49.43,49.27,49.35,1085960.0
2017-08-02 12:40:00,49.35,49.44,49.35,49.43,886780.0,49.35,49.44,49.35,49.43,886780.0
2017-08-02 12:50:00,49.43,49.43,49.38,49.41,445880.0,49.43,49.43,49.38,49.41,445880.0
2017-08-02 13:00:00,49.42,49.45,49.38,49.43,824760.0,49.42,49.45,49.38,49.43,824760.0
2017-08-02 13:10:00,49.43,49.53,49.4,49.5,877600.0,49.43,49.53,49.4,49.5,877600.0
2017-08-02 13:20:00,49.49,49.62,49.49,49.62,979560.0,49.49,49.62,49.49,49.62,979560.0
2017-08-02 13:30:00,49.6,49.66,49.55,49.62,1025460.0,49.6,49.66,49.55,49.62,1025460.0
2017-08-02 13:40:00,49.66,49.79,49.65,49.73,1672960.0,49.66,49.79,49.65,49.73,1672960.0
2017-08-02 13:50:00,49.7,49.85,49.7,49.81,1411980.0,49.7,49.85,49.7,49.81,1411980.0
2017-08-02 14:00:00,49.82,49.89,49.8,49.85,1259660.0,49.82,49.89,49.8,49.85,1259660.0
2017-08-02 14:10:00,49.84,49.86,49.76,49.79,1394400.0,49.84,49.86,49.76,49.79,1394400.0
2017-08-02 14:20:00,49.78,49.83,49.76,49.82,1015140.0,49.78,49.83,49.76,49.82,1015140.0
2017-08-02 14:30:00,49.81,49.92,49.8,49.91,1242860.0,49.81,49.92,49.8,49.91,1242860.0
2017-08-02 14:40:00,49.92,49.93,49.85,49.86,709860.0,49.92,49.93,49.85,49.86,709860.0
2017-08-02 14:50:00,49.87,49.88,49.77,49.88,527040.0,49.87,49.88,49.77,49.88,527040.0
2017-08-02 15:00:00,49.88,49.91,49.81,49.85,523320.0,49.88,49.91,49.81,49.85,523320.0
2017-08-02 15:10:00,49.85,49.85,49.74,49.75,704620.0,49.85,49.85,49.74,49.75,704620.0
2017-08-02 15:20:00,49.75,49.82,49.74,49.82,506260.0,49.75,49.82,49.74,49.82,506260.0
2017-08-02 15:30:00,49.82,49.84,49.69,49.72,1093220.0,49.82,49.84,49.69,49.72,1093220.0
2017-08-02 15:40:00,49.74,49.84,49.72,49.78,1158880.0,49.74,49.84,49.72,49.78,1158880.0
2017-08-02 15:50:00,49.76,49.84,49.76,49.77,2997200.0,49.76,49.84,49.76,49.77,2997200.0
2017-08-03 09:30:00,49.97,49.98,49.56,49.72,3379980.0,49.97,49.98,49.56,49.72,3379980.0
2017-08-03 09:40:00,49.74,49.75,49.56,49.57,1439400.0,49.74,49.75,49.56,49.57,1439400.0
2017-08-03 09:50:00,49.58,49.61,49.45,49.51,1806300.0,49.58,49.61,49.45,49.51,1806300.0
2017-08-03 10:00:00,49.52,49.61,49.35,49.39,2288140.0,49.52,49.61,49.35,49.39,2288140.0
2017-08-03 10:10:00,49.4,49.43,49.23,49.41,3255260.0,49.4,49.43,49.23,49.41,3255260.0
2017-08-03 10:20:00,49.42,49.49,49.37,49.39,1440480.0,49.42,49.49,49.37,49.39,1440480.0
2017-08-03 10:30:00,49.4,49.45,49.34,49.4,1141840.0,49.4,49.45,49.34,49.4,1141840.0
2017-08-03 10:40:00,49.39,49.49,49.38,49.4,1430060.0,49.39,49.49,49.38,49.4,1430060.0
2017-08-03 10:50:00,49.41,49.59,49.41,49.56,1571320.0,49.41,49.59,49.41,49.56,1571320.0
2017-08-03 11:00:00,49.58,49.61,49.54,49.58,1128700.0,49.58,49.61,49.54,49.58,1128700.0
2017-08-03 11:10:00,49.58,49.61,49.47,49.47,1032260.0,49.58,49.61,49.47,49.47,1032260.0
2017-08-03 11:20:00,49.46,49.47,49.37,49.41,982900.0,49.46,49.47,49.37,49.41,982900.0
2017-08-03 11:30:00,49.42,49.52,49.38,49.52,718880.0,49.42,49.52,49.38,49.52,718880.0
2017-08-03 11:40:00,49.52,49.55,49.39,49.42,761360.0,49.52,49.55,49.39,49.42,761360.0
2017-08-03 11:50:00,49.43,49.49,49.41,49.43,690680.0,49.43,49.49,49.41,49.43,690680.0
2017-08-03 12:00:00,49.44,49.49,49.39,49.39,652700.0,49.44,49.49,49.39,49.39,652700.0
2017-08-03 12:10:00,49.38,49.44,49.38,49.41,695700.0,49.38,49.44,49.38,49.41,695700.0
2017-08-03 12:20:00,49.41,49.45,49.35,49.42,905380.0,49.41,49.45,49.35,49.42,905380.0
2017-08-03 12:30:00,49.43,49.47,49.41,49.44,483440.0,49.43,49.47,49.41,49.44,483440.0
2017-08-03 12:40:00,49.44,49.45,49.36,49.37,519580.0,49.44,49.45,49.36,49.37,519580.0
2017-08-03 12:50:00,49.37,49.42,49.34,49.38,739460.0,49.37,49.42,49.34,49.38,739460.0
2017-08-03 13:00:00,49.37,49.42,49.35,49.37,330360.0,49.37,49.42,49.35,49.37,330360.0
2017-08-03 13:10:00,49.37,49.38,49.33,49.38,617740.0,49.37,49.38,49.33,49.38,617740.0
2017-08-03 13:20:00,49.38,49.39,49.25,49.27,801100.0,49.38,49.39,49.25,49.27,801100.0
2017-08-03 13:30:00,49.27,49.37,49.26,49.34,934340.0,49.27,49.37,49.26,49.34,934340.0
2017-08-03 13:40:00,49.34,49.39,49.27,49.29,586000.0,49.34,49.39,49.27,49.29,586000.0
2017-08-03 13:50:00,49.29,49.36,49.29,49.34,824160.0,49.29,49.36,49.29,49.34,824160.0
2017-08-03 14:00:00,49.34,49.36,49.31,49.33,745340.0,49.34,49.36,49.31,49.33,745340.0
2017-08-03 14:10:00,49.33,49.35,49.3,49.3,490600.0,49.33,49.35,49.3,49.3,490600.0
2017-08-03 14:20:00,49.31,49.4,49.29,49.39,590900.0,49.31,49.4,49.29,49.39,590900.0
2017-08-03 14:30:00,49.39,49.43,49.35,49.4,991740.0,49.39,49.43,49.35,49.4,991740.0
2017-08-03 14:40:00,49.4,49.44,49.39,49.41,400340.0,49.4,49.44,49.39,49.41,400340.0
2017-08-03 14:50:00,49.43,49.45,49.41,49.44,551560.0,49.43,49.45,49.41,49.44,551560.0
2017-08-03 15:00:00,49.43,49.48,49.42,49.42,652160.0,49.43,49.48,49.42,49.42,652160.0
2017-08-03 15:10:00,49.43,49.47,49.36,49.45,992760.0,49.43,49.47,49.36,49.45,992760.0
2017-08-03 15:20:00,49.45,49.49,49.45,49.46,600520.0,49.45,49.49,49.45,49.46,600520.0
2017-08-03 15:30:00,49.46,49.47,49.31,49.36,1628000.0,49.46,49.47,49.31,49.36,1628000.0
2017-08-03 15:40:00,49.35,49.41,49.32,49.39,968320.0,49.35,49.41,49.32,49.39,968320.0
2017-08-03 15:50:00,49.33,49.38,49.29,49.36,2397280.0,49.33,49.38,49.29,49.36,2397280.0
2017-08-04 09:30:00,49.48,49.5,49.29,49.32,3820860.0,49.48,49.5,49.29,49.32,3820860.0
2017-08-04 09:40:00,49.33,49.58,49.31,49.52,2936160.0,49.33,49.58,49.31,49.52,2936160.0
2017-08-04 09:50:00,49.52,49.53,49.15,49.16,2823700.0,49.52,49.53,49.15,49.16,2823700.0
2017-08-04 10:00:00,49.16,49.29,49.1,49.15,2046860.0,49.16,49.29,49.1,49.15,2046860.0
2017-08-04 10:10:00,49.16,49.28,49.12,49.27,1751960.0,49.16,49.28,49.12,49.27,1751960.0
2017-08-04 10:20:00,49.28,49.36,49.23,49.35,1296420.0,49.28,49.36,49.23,49.35,1296420.0
2017-08-04 10:30:00,49.35,49.44,49.29,49.4,1382040.0,49.35,49.44,49.29,49.4,1382040.0
2017-08-04 10:40:00,49.4,49.42,49.32,49.34,751040.0,49.4,49.42,49.32,49.34,751040.0
2017-08-04 10:50:00,49.34,49.39,49.27,49.34,774700.0,49.34,49.39,49.27,49.34,774700.0
2017-08-04 11:00:00,49.36,49.4,49.32,49.33,787580.0,49.36,49.4,49.32,49.33,787580.0
2017-08-04 11:10:00,49.33,49.49,49.33,49.47,1136860.0,49.33,49.49,49.33,49.47,1136860.0
2017-08-04 11:20:00,49.48,49.48,49.41,49.46,928060.0,49.48,49.48,49.41,49.46,928060.0
2017-08-04 11:30:00,49.45,49.47,49.37,49.4,396040.0,49.45,49.47,49.37,49.4,396040.0
2017-08-04 11:40:00,49.41,49.43,49.33,49.35,346620.0,49.41,49.43,49.33,49.35,346620.0
2017-08-04 11:50:00,49.34,49.4,49.31,49.38,296440.0,49.34,49.4,49.31,49.38,296440.0
2017-08-04 12:00:00,49.36,49.38,49.32,49.37,371520.0,49.36,49.38,49.32,49.37,371520.0
2017-08-04 12:10:00,49.36,49.36,49.26,49.3,622300.0,49.36,49.36,49.26,49.3,622300.0
2017-08-04 12:20:00,49.28,49.35,49.27,49.33,427340.0,49.28,49.35,49.27,49.33,427340.0
2017-08-04 12:30:00,49.32,49.33,49.24,49.26,512240.0,49.32,49.33,49.24,49.26,512240.0
2017-08-04 12:40:00,49.26,49.31,49.25,49.3,194100.0,49.26,49.31,49.25,49.3,194100.0
2017-08-04 12:50:00,49.32,49.37,49.3,49.34,583500.0,49.32,49.37,49.3,49.34,583500.0
2017-08-04 13:00:00,49.34,49.37,49.3,49.33,356280.0,49.34,49.37,49.3,49.33,356280.0
2017-08-04 13:10:00,49.35,49.35,49.3,49.31,539320.0,49.35,49.35,49.3,49.31,539320.0
2017-08-04 13:20:00,49.32,49.35,49.32,49.34,314100.0,49.32,49.35,49.32,49.34,314100.0
2017-08-04 13:30:00,49.34,49.38,49.33,49.36,533660.0,49.34,49.38,49.33,49.36,533660.0
2017-08-04 13:40:00,49.36,49.37,49.34,49.35,226820.0,49.36,49.37,49.34,49.35,226820.0
2017-08-04 13:50:00,49.35,49.36,49.32,49.32,252340.0,49.35,49.36,49.32,49.32,252340.0
2017-08-04 14:00:00,49.32,49.34,49.29,49.32,375280.0,49.32,49.34,49.29,49.32,375280.0
2017-08-04 14:10:00,49.31,49.31,49.29,49.31,569500.0,49.31,49.31,49.29,49.31,569500.0
2017-08-04 14:20:00,49.31,49.31,49.19,49.19,812480.0,49.31,49.31,49.19,49.19,812480.0
2017-08-04 14:30:00,49.19,49.23,49.17,49.2,1024480.0,49.19,49.23,49.17,49.2,1024480.0
2017-08-04 14:40:00,49.19,49.27,49.18,49.24,434040.0,49.19,49.27,49.18,49.24,434040.0
2017-08-04 14:50:00,49.25,49.29,49.23,49.28,396480.0,49.25,49.29,49.23,49.28,396480.0
2017-08-04 15:00:00,49.28,49.34,49.28,49.33,788880.0,49.28,49.34,49.28,49.33,788880.0
2017-08-04 15:10:00,49.33,49.34,49.27,49.27,481800.0,49.33,49.34,49.27,49.27,481800.0
2017-08-04 15:20:00,49.28,49.33,49.27,49.32,438780.0,49.28,49.33,49.27,49.32,438780.0
2017-08-04 15:30:00,49.32,49.32,49.25,49.25,709920.0,49.32,49.32,49.25,49.25,709920.0
2017-08-04 15:40:00,49.25,49.28,49.23,49.24,1134400.0,49.25,49.28,49.23,49.24,1134400.0
2017-08-04 15:50:00,49.25,49.38,49.25,49.37,3431460.0,49.25,49.38,49.25,49.37,3431460.0
2017-08-07 09:30:00,49.53,49.55,49.36,49.4,2835220.0,49.53,49.55,49.36,49.4,2835220.0
2017-08-07 09:40:00,49.4,49.58,49.38,49.54,2010220.0,49.4,49.58,49.38,49.54,2010220.0
2017-08-07 09:50:00,49.53,49.65,49.51,49.63,1945720.0,49.53,49.65,49.51,49.63,1945720.0
2017-08-07 10:00:00,49.63,49.69,49.61,49.65,1568020.0,49.63,49.69,49.61,49.65,1568020.0
2017-08-07 10:10:00,49.65,49.67,49.54,49.58,1188220.0,49.65,49.67,49.54,49.58,1188220.0
2017-08-07 10:20:00,49.6,49.66,49.52,49.56,1018460.0,49.6,49.66,49.52,49.56,1018460.0
2017-08-07 10:30:00,49.56,49.62,49.53,49.6,829940.0,49.56,49.62,49.53,49.6,829940.0
2017-08-07 10:40:00,49.6,49.63,49.48,49.61,1111700.0,49.6,49.63,49.48,49.61,1111700.0
2017-08-07 10:50:00,49.61,49.65,49.6,49.63,510840.0,49.61,49.65,49.6,49.63,510840.0
2017-08-07 11:00:00,49.63,49.65,49.56,49.6,530760.0,49.63,49.65,49.56,49.6,530760.0
2017-08-07 11:10:00,49.6,49.71,49.6,49.69,1171600.0,49.6,49.71,49.6,49.69,1171600.0
2017-08-07 11:20:00,49.68,49.75,49.68,49.73,1272760.0,49.68,49.75,49.68,49.73,1272760.0
2017-08-07 11:30:00,49.73,49.75,49.66,49.7,689360.0,49.73,49.75,49.66,49.7,689360.0
2017-08-07 11:40:00,49.7,49.75,49.67,49.73,701160.0,49.7,49.75,49.67,49.73,701160.0
2017-08-07 11:50:00,49.74,49.74,49.69,49.69,681240.0,49.74,49.74,49.69,49.69,681240.0
2017-08-07 12:00:00,49.69,49.72,49.66,49.66,416920.0,49.69,49.72,49.66,49.66,416920.0
2017-08-07 12:10:00,49.67,49.69,49.61,49.61,766700.0,49.67,49.69,49.61,49.61,766700.0
2017-08-07 12:20:00,49.61,49.62,49.58,49.58,910280.0,49.61,49.62,49.58,49.58,910280.0
2017-08-07 12:30:00,49.58,49.58,49.5,49.51,989600.0,49.58,49.58,49.5,49.51,989600.0
2017-08-07 12:40:00,49.5,49.53,49.43,49.53,1020860.0,49.5,49.53,49.43,49.53,1020860.0
2017-08-07 12:50:00,49.53,49.57,49.52,49.53,596500.0,49.53,49.57,49.52,49.53,596500.0
2017-08-07 13:00:00,49.53,49.54,49.46,49.5,596840.0,49.53,49.54,49.46,49.5,596840.0
2017-08-07 13:10:00,49.49,49.53,49.45,49.46,322180.0,49.49,49.53,49.45,49.46,322180.0
2017-08-07 13:20:00,49.46,49.5,49.46,49.49,345280.0,49.46,49.5,49.46,49.49,345280.0
2017-08-07 13:30:00,49.49,49.49,49.45,49.47,458380.0,49.49,49.49,49.45,49.47,458380.0
2017-08-07 13:40:00,49.46,49.48,49.41,49.43,939920.0,49.46,49.48,49.41,49.43,939920.0
2017-08-07 13:50:00,49.43,49.49,49.4,49.48,603560.0,49.43,49.49,49.4,49.48,603560.0
2017-08-07 14:00:00,49.47,49.49,49.46,49.48,343820.0,49.47,49.49,49.46,49.48,343820.0
2017-08-07 14:10:00,49.47,49.48,49.44,49.48,394760.0,49.47,49.48,49.44,49.48,394760.0
2017-08-07 14:20:00,49.49,49.5,49.46,49.46,271140.0,49.49,49.5,49.46,49.46,271140.0
2017-08-07 14:30:00,49.46,49.52,49.46,49.52,394620.0,49.46,49.52,49.46,49.52,394620.0
2017-08-07 14:40:00,49.51,49.52,49.5,49.52,356820.0,49.51,49.52,49.5,49.52,356820.0
2017-08-07 14:50:00,49.52,49.54,49.51,49.52,505180.0,49.52,49.54,49.51,49.52,505180.0
2017-08-07 15:00:00,49.53,49.55,49.52,49.52,488080.0,49.53,49.55,49.52,49.52,488080.0
2017-08-07 15:10:00,49.53,49.54,49.51,49.52,512460.0,49.53,49.54,49.51,49.52,512460.0
2017-08-07 15:20:00,49.53,49.63,49.52,49.63,1191260.0,49.53,49.63,49.52,49.63,1191260.0
2017-08-07 15:30:00,49.62,49.63,49.56,49.58,728260.0,49.62,49.63,49.56,49.58,728260.0
2017-08-07 15:40:00,49.59,49.65,49.59,49.65,1111460.0,49.59,49.65,49.59,49.65,1111460.0
2017-08-07 15:50:00,49.65,49.7,49.57,49.59,2747720.0,49.65,49.7,49.57,49.59,2747720.0
2017-08-08 09:30:00,49.72,49.75,49.44,49.5,3194780.0,49.72,49.75,49.44,49.5,3194780.0
2017-08-08 09:40:00,49.51,49.54,49.45,49.47,1281940.0,49.51,49.54,49.45,49.47,1281940.0
2017-08-08 09:50:00,49.48,49.57,49.47,49.54,1424280.0,49.48,49.57,49.47,49.54,1424280.0
2017-08-08 10:00:00,49.56,49.58,49.46,49.5,1293120.0,49.56,49.58,49.46,49.5,1293120.0
2017-08-08 10:10:00,49.5,49.51,49.43,49.48,876500.0,49.5,49.51,49.43,49.48,876500.0
2017-08-08 10:20:00,49.49,49.49,49.42,49.46,641480.0,49.49,49.49,49.42,49.46,641480.0
2017-08-08 10:30:00,49.47,49.51,49.41,49.51,1412240.0,49.47,49.51,49.41,49.51,1412240.0
2017-08-08 10:40:00,49.5,49.54,49.49,49.49,852320.0,49.5,49.54,49.49,49.49,852320.0
2017-08-08 10:50:00,49.49,49.52,49.45,49.5,940820.0,49.49,49.52,49.45,49.5,940820.0
2017-08-08 11:00:00,49.51,49.56,49.47,49.49,912680.0,49.51,49.56,49.47,49.49,912680.0
2017-08-08 11:10:00,49.49,49.53,49.48,49.53,333400.0,49.49,49.53,49.48,49.53,333400.0
2017-08-08 11:20:00,49.52,49.55,49.47,49.52,706320.0,49.52,49.55,49.47,49.52,706320.0
2017-08-08 11:30:00,49.52,49.64,49.51,49.63,1205360.0,49.52,49.64,49.51,49.63,1205360.0
2017-08-08 11:40:00,49.63,49.77,49.61,49.73,1432480.0,49.63,49.77,49.61,49.73,1432480.0
2017-08-08 11:50:00,49.75,49.79,49.66,49.78,1512040.0,49.75,49.79,49.66,49.78,1512040.0
2017-08-08 12:00:00,49.79,49.79,49.71,49.76,1014220.0,49.79,49.79,49.71,49.76,1014220.0
2017-08-08 12:10:00,49.75,49.81,49.71,49.76,1343000.0,49.75,49.81,49.71,49.76,1343000.0
2017-08-08 12:20:00,49.75,49.78,49.73,49.76,617260.0,49.75,49.78,49.73,49.76,617260.0
2017-08-08 12:30:00,49.77,49.77,49.66,49.7,965100.0,49.77,49.77,49.66,49.7,965100.0
2017-08-08 12:40:00,49.71,49.74,49.69,49.71,392180.0,49.71,49.74,49.69,49.71,392180.0
2017-08-08 12:50:00,49.7,49.72,49.68,49.7,340940.0,49.7,49.72,49.68,49.7,340940.0
2017-08-08 13:00:00,49.69,49.73,49.67,49.71,498520.0,49.69,49.73,49.67,49.71,498520.0
2017-08-08 13:10:00,49.7,49.72,49.68,49.7,272540.0,49.7,49.72,49.68,49.7,272540.0
2017-08-08 13:20:00,49.71,49.71,49.61,49.62,651500.0,49.71,49.71,49.61,49.62,651500.0
2017-08-08 13:30:00,49.63,49.66,49.56,49.65,574940.0,49.63,49.66,49.56,49.65,574940.0
2017-08-08 13:40:00,49.65,49.68,49.63,49.67,363380.0,49.65,49.68,49.63,49.67,363380.0
2017-08-08 13:50:00,49.66,49.68,49.66,49.68,204320.0,49.66,49.68,49.66,49.68,204320.0
2017-08-08 14:00:00,49.67,49.7,49.6,49.64,1082400.0,49.67,49.7,49.6,49.64,1082400.0
2017-08-08 14:10:00,49.65,49.68,49.61,49.66,461680.0,49.65,49.68,49.61,49.66,461680.0
2017-08-08 14:20:00,49.66,49.68,49.62,49.63,461340.0,49.66,49.68,49.62,49.63,461340.0
2017-08-08 14:30:00,49.63,49.66,49.63,49.65,173220.0,49.63,49.66,49.63,49.65,173220.0
2017-08-08 14:40:00,49.63,49.64,49.58,49.59,495820.0,49.63,49.64,49.58,49.59,495820.0
2017-08-08 14:50:00,49.59,49.62,49.58,49.59,348420.0,49.59,49.62,49.58,49.59,348420.0
2017-08-08 15:00:00,49.6,49.63,49.58,49.61,306320.0,49.6,49.63,49.58,49.61,306320.0
2017-08-08 15:10:00,49.63,49.65,49.6,49.63,332160.0,49.63,49.65,49.6,49.63,332160.0
2017-08-08 15:20:00,49.63,49.63,49.46,49.52,1145960.0,49.63,49.63,49.46,49.52,1145960.0
2017-08-08 15:30:00,49.51,49.51,49.31,49.35,2669780.0,49.51,49.51,49.31,49.35,2669780.0
2017-08-08 15:40:00,49.35,49.42,49.29,49.39,2068380.0,49.35,49.42,49.29,49.39,2068380.0
2017-08-08 15:50:00,49.39,49.52,49.39,49.49,2858340.0,49.39,49.52,49.39,49.49,2858340.0
2017-08-09 09:30:00,49.13,49.35,49.05,49.24,4405180.0,49.13,49.35,49.05,49.24,4405180.0
2017-08-09 09:40:00,49.21,49.33,49.12,49.28,2388360.0,49.21,49.33,49.12,49.28,2388360.0
2017-08-09 09:50:00,49.26,49.4,49.18,49.38,1733840.0,49.26,49.4,49.18,49.38,1733840.0
2017-08-09 10:00:00,49.37,49.38,49.22,49.3,1287880.0,49.37,49.38,49.22,49.3,1287880.0
2017-08-09 10:10:00,49.31,49.35,49.15,49.18,1181480.0,49.31,49.35,49.15,49.18,1181480.0
2017-08-09 10:20:00,49.17,49.25,49.13,49.17,1475080.0,49.17,49.25,49.13,49.17,1475080.0
2017-08-09 10:30:00,49.17,49.3,49.17,49.28,1410420.0,49.17,49.3,49.17,49.28,1410420.0
2017-08-09 10:40:00,49.28,49.29,49.16,49.18,1386120.0,49.28,49.29,49.16,49.18,1386120.0
2017-08-09 10:50:00,49.18,49.26,49.17,49.21,522740.0,49.18,49.26,49.17,49.21,522740.0
2017-08-09 11:00:00,49.21,49.26,49.16,49.22,607360.0,49.21,49.26,49.16,49.22,607360.0
2017-08-09 11:10:00,49.21,49.22,49.12,49.13,1085620.0,49.21,49.22,49.12,49.13,1085620.0
2017-08-09 11:20:00,49.13,49.17,49.1,49.15,723380.0,49.13,49.17,49.1,49.15,723380.0
2017-08-09 11:30:00,49.16,49.23,49.11,49.19,1029940.0,49.16,49.23,49.11,49.19,1029940.0
2017-08-09 11:40:00,49.17,49.22,49.15,49.18,457860.0,49.17,49.22,49.15,49.18,457860.0
2017-08-09 11:50:00,49.2,49.29,49.18,49.23,1299620.0,49.2,49.29,49.18,49.23,1299620.0
2017-08-09 12:00:00,49.23,49.25,49.18,49.18,586480.0,49.23,49.25,49.18,49.18,586480.0
2017-08-09 12:10:00,49.19,49.21,49.16,49.18,657020.0,49.19,49.21,49.16,49.18,657020.0
2017-08-09 12:20:00,49.19,49.22,49.18,49.19,330020.0,49.19,49.22,49.18,49.19,330020.0
2017-08-09 12:30:00,49.2,49.24,49.18,49.21,500040.0,49.2,49.24,49.18,49.21,500040.0
2017-08-09 12:40:00,49.19,49.2,49.14,49.16,490280.0,49.19,49.2,49.14,49.16,490280.0
2017-08-09 12:50:00,49.15,49.17,49.13,49.14,515900.0,49.15,49.17,49.13,49.14,515900.0
2017-08-09 13:00:00,49.14,49.17,49.12,49.14,500240.0,49.14,49.17,49.12,49.14,500240.0
2017-08-09 13:10:00,49.14,49.15,49.08,49.1,952480.0,49.14,49.15,49.08,49.1,952480.0
2017-08-09 13:20:00,49.1,49.13,49.06,49.07,745220.0,49.1,49.13,49.06,49.07,745220.0
2017-08-09 13:30:00,49.07,49.12,49.06,49.08,643640.0,49.07,49.12,49.06,49.08,643640.0
2017-08-09 13:40:00,49.1,49.18,49.1,49.17,743620.0,49.1,49.18,49.1,49.17,743620.0
2017-08-09 13:50:00,49.17,49.18,49.1,49.13,702680.0,49.17,49.18,49.1,49.13,702680.0
2017-08-09 14:00:00,49.14,49.15,49.12,49.13,325520.0,49.14,49.15,49.12,49.13,325520.0
2017-08-09 14:10:00,49.13,49.14,49.07,49.12,758720.0,49.13,49.14,49.07,49.12,758720.0
2017-08-09 14:20:00,49.11,49.14,49.0,49.03,1264000.0,49.11,49.14,49.0,49.03,1264000.0
2017-08-09 14:30:00,49.02,49.06,48.96,48.97,1644420.0,49.02,49.06,48.96,48.97,1644420.0
2017-08-09 14:40:00,48.98,48.99,48.78,48.81,2321300.0,48.98,48.99,48.78,48.81,2321300.0
2017-08-09 14:50:00,48.82,48.93,48.76,48.93,1898640.0,48.82,48.93,48.76,48.93,1898640.0
2017-08-09 15:00:00,48.92,48.97,48.85,48.86,983140.0,48.92,48.97,48.85,48.86,983140.0
2017-08-09 15:10:00,48.86,49.03,48.84,49.03,1263400.0,48.86,49.03,48.84,49.03,1263400.0
2017-08-09 15:20:00,49.02,49.06,48.97,48.98,1194700.0,49.02,49.06,48.97,48.98,1194700.0
2017-08-09 15:30:00,48.97,49.07,48.96,49.05,1225400.0,48.97,49.07,48.96,49.05,1225400.0
2017-08-09 15:40:00,49.06,49.13,49.06,49.09,1727320.0,49.06,49.13,49.06,49.09,1727320.0
2017-08-09 15:50:00,49.09,49.15,49.09,49.11,2468400.0,49.09,49.15,49.09,49.11,2468400.0
2017-08-10 09:30:00,48.82,48.99,48.52,48.65,7098420.0,48.82,48.99,48.52,48.65,7098420.0
2017-08-10 09:40:00,48.65,48.72,48.45,48.54,3757540.0,48.65,48.72,48.45,48.54,3757540.0
2017-08-10 09:50:00,48.53,48.62,48.5,48.54,2530560.0,48.53,48.62,48.5,48.54,2530560.0
2017-08-10 10:00:00,48.55,48.59,48.25,48.34,4340000.0,48.55,48.59,48.25,48.34,4340000.0
2017-08-10 10:10:00,48.33,48.44,48.2,48.42,3465740.0,48.33,48.44,48.2,48.42,3465740.0
2017-08-10 10:20:00,48.42,48.46,48.3,48.45,1355840.0,48.42,48.46,48.3,48.45,1355840.0
2017-08-10 10:30:00,48.46,48.49,48.37,48.41,969480.0,48.46,48.49,48.37,48.41,969480.0
2017-08-10 10:40:00,48.41,48.44,48.34,48.39,847660.0,48.41,48.44,48.34,48.39,847660.0
2017-08-10 10:50:00,48.39,48.42,48.36,48.36,890540.0,48.39,48.42,48.36,48.36,890540.0
2017-08-10 11:00:00,48.36,48.38,48.27,48.34,1077720.0,48.36,48.38,48.27,48.34,1077720.0
2017-08-10 11:10:00,48.35,48.35,48.22,48.25,1318140.0,48.35,48.35,48.22,48.25,1318140.0
2017-08-10 11:20:00,48.24,48.28,48.12,48.19,1895140.0,48.24,48.28,48.12,48.19,1895140.0
2017-08-10 11:30:00,48.19,48.24,48.14,48.23,1813120.0,48.19,48.24,48.14,48.23,1813120.0
2017-08-10 11:40:00,48.21,48.23,48.0,48.01,2262280.0,48.21,48.23,48.0,48.01,2262280.0
2017-08-10 11:50:00,48.01,48.08,47.96,48.08,2429520.0,48.01,48.08,47.96,48.08,2429520.0
2017-08-10 12:00:00,48.08,48.13,47.99,48.1,1752320.0,48.08,48.13,47.99,48.1,1752320.0
2017-08-10 12:10:00,48.1,48.13,48.01,48.04,1450480.0,48.1,48.13,48.01,48.04,1450480.0
2017-08-10 12:20:00,48.04,48.05,47.93,47.96,1318920.0,48.04,48.05,47.93,47.96,1318920.0
2017-08-10 12:30:00,47.96,47.96,47.78,47.88,3235740.0,47.96,47.96,47.78,47.88,3235740.0
2017-08-10 12:40:00,47.89,48.09,47.87,48.0,1914600.0,47.89,48.09,47.87,48.0,1914600.0
2017-08-10 12:50:00,48.0,48.07,47.9,48.07,1213220.0,48.0,48.07,47.9,48.07,1213220.0
2017-08-10 13:00:00,48.07,48.17,48.03,48.1,1296800.0,48.07,48.17,48.03,48.1,1296800.0
2017-08-10 13:10:00,48.1,48.15,48.03,48.05,801360.0,48.1,48.15,48.03,48.05,801360.0
2017-08-10 13:20:00,48.03,48.19,48.03,48.18,1156760.0,48.03,48.19,48.03,48.18,1156760.0
2017-08-10 13:30:00,48.18,48.2,48.08,48.09,1396720.0,48.18,48.2,48.08,48.09,1396720.0
2017-08-10 13:40:00,48.1,48.1,47.96,48.01,1458680.0,48.1,48.1,47.96,48.01,1458680.0
2017-08-10 13:50:00,48.01,48.04,47.93,47.99,762840.0,48.01,48.04,47.93,47.99,762840.0
2017-08-10 14:00:00,47.98,48.0,47.92,47.97,693660.0,47.98,48.0,47.92,47.97,693660.0
2017-08-10 14:10:00,47.97,48.06,47.97,48.05,1342800.0,47.97,48.06,47.97,48.05,1342800.0
2017-08-10 14:20:00,48.06,48.08,47.99,48.05,905460.0,48.06,48.08,47.99,48.05,905460.0
2017-08-10 14:30:00,48.04,48.17,48.0,48.0,1556360.0,48.04,48.17,48.0,48.0,1556360.0
2017-08-10 14:40:00,48.02,48.1,47.96,48.08,1065140.0,48.02,48.1,47.96,48.08,1065140.0
2017-08-10 14:50:00,48.1,48.11,48.02,48.05,688160.0,48.1,48.11,48.02,48.05,688160.0
2017-08-10 15:00:00,48.04,48.11,48.01,48.03,766420.0,48.04,48.11,48.01,48.03,766420.0
2017-08-10 15:10:00,48.03,48.03,47.83,47.9,1692740.0,48.03,48.03,47.83,47.9,1692740.0
2017-08-10 15:20:00,47.9,47.93,47.82,47.91,1339800.0,47.9,47.93,47.82,47.91,1339800.0
2017-08-10 15:30:00,47.9,47.94,47.75,47.77,2060900.0,47.9,47.94,47.75,47.77,2060900.0
2017-08-10 15:40:00,47.78,47.86,47.73,47.77,3078440.0,47.78,47.86,47.73,47.77,3078440.0
2017-08-10 15:50:00,47.78,47.94,47.76,47.83,4960420.0,47.78,47.94,47.76,47.83,4960420.0
2017-08-11 09:30:00,48.0,48.07,47.8,47.84,5113320.0,48.0,48.07,47.8,47.84,5113320.0
2017-08-11 09:40:00,47.83,47.88,47.57,47.64,3796860.0,47.83,47.88,47.57,47.64,3796860.0
2017-08-11 09:50:00,47.62,47.91,47.62,47.88,2329060.0,47.62,47.91,47.62,47.88,2329060.0
2017-08-11 10:00:00,47.85,48.05,47.79,48.04,1716740.0,47.85,48.05,47.79,48.04,1716740.0
2017-08-11 10:10:00,48.03,48.1,47.95,48.05,1807180.0,48.03,48.1,47.95,48.05,1807180.0
2017-08-11 10:20:00,48.05,48.21,48.05,48.18,2023620.0,48.05,48.21,48.05,48.18,2023620.0
2017-08-11 10:30:00,48.18,48.4,48.11,48.35,2825840.0,48.18,48.4,48.11,48.35,2825840.0
2017-08-11 10:40:00,48.34,48.52,48.34,48.38,2642440.0,48.34,48.52,48.34,48.38,2642440.0
2017-08-11 10:50:00,48.38,48.38,48.26,48.26,1340960.0,48.38,48.38,48.26,48.26,1340960.0
2017-08-11 11:00:00,48.26,48.33,48.2,48.32,1046280.0,48.26,48.33,48.2,48.32,1046280.0
2017-08-11 11:10:00,48.33,48.44,48.3,48.33,1125660.0,48.33,48.44,48.3,48.33,1125660.0
2017-08-11 11:20:00,48.34,48.36,48.23,48.26,1325580.0,48.34,48.36,48.23,48.26,1325580.0
2017-08-11 11:30:00,48.28,48.41,48.28,48.4,939320.0,48.28,48.41,48.28,48.4,939320.0
2017-08-11 11:40:00,48.4,48.42,48.31,48.37,824220.0,48.4,48.42,48.31,48.37,824220.0
2017-08-11 11:50:00,48.38,48.44,48.33,48.37,1119640.0,48.38,48.44,48.33,48.37,1119640.0
2017-08-11 12:00:00,48.37,48.44,48.34,48.41,826680.0,48.37,48.44,48.34,48.41,826680.0
2017-08-11 12:10:00,48.42,48.47,48.35,48.41,699140.0,48.42,48.47,48.35,48.41,699140.0
2017-08-11 12:20:00,48.41,48.44,48.39,48.39,366800.0,48.41,48.44,48.39,48.39,366800.0
2017-08-11 12:30:00,48.38,48.4,48.32,48.4,313740.0,48.38,48.4,48.32,48.4,313740.0
2017-08-11 12:40:00,48.4,48.44,48.38,48.4,373440.0,48.4,48.44,48.38,48.4,373440.0
2017-08-11 12:50:00,48.4,48.43,48.39,48.42,333240.0,48.4,48.43,48.39,48.42,333240.0
2017-08-11 13:00:00,48.42,48.46,48.41,48.45,382580.0,48.42,48.46,48.41,48.45,382580.0
2017-08-11 13:10:00,48.46,48.46,48.37,48.4,498720.0,48.46,48.46,48.37,48.4,498720.0
2017-08-11 13:20:00,48.41,48.41,48.32,48.34,549280.0,48.41,48.41,48.32,48.34,549280.0
2017-08-11 13:30:00,48.34,48.38,48.32,48.34,276540.0,48.34,48.38,48.32,48.34,276540.0
2017-08-11 13:40:00,48.34,48.39,48.34,48.38,311400.0,48.34,48.39,48.34,48.38,311400.0
2017-08-11 13:50:00,48.38,48.39,48.36,48.37,360420.0,48.38,48.39,48.36,48.37,360420.0
2017-08-11 14:00:00,48.36,48.38,48.34,48.37,310260.0,48.36,48.38,48.34,48.37,310260.0
2017-08-11 14:10:00,48.36,48.47,48.36,48.43,591640.0,48.36,48.47,48.36,48.43,591640.0
2017-08-11 14:20:00,48.41,48.46,48.41,48.43,486140.0,48.41,48.46,48.41,48.43,486140.0
2017-08-11 14:30:00,48.42,48.46,48.3,48.31,924800.0,48.42,48.46,48.3,48.31,924800.0
2017-08-11 14:40:00,48.32,48.42,48.31,48.39,564240.0,48.32,48.42,48.31,48.39,564240.0
2017-08-11 14:50:00,48.4,48.41,48.26,48.27,646360.0,48.4,48.41,48.26,48.27,646360.0
2017-08-11 15:00:00,48.28,48.35,48.27,48.32,598720.0,48.28,48.35,48.27,48.32,598720.0
2017-08-11 15:10:00,48.32,48.33,48.25,48.25,677540.0,48.32,48.33,48.25,48.25,677540.0
2017-08-11 15:20:00,48.27,48.34,48.24,48.3,513680.0,48.27,48.34,48.24,48.3,513680.0
2017-08-11 15:30:00,48.3,48.36,48.26,48.34,695720.0,48.3,48.36,48.26,48.34,695720.0
2017-08-11 15:40:00,48.34,48.38,48.31,48.38,943320.0,48.34,48.38,48.31,48.38,943320.0
2017-08-11 15:50:00,48.37,48.44,48.35,48.41,2662760.0,48.37,48.44,48.35,48.41,2662760.0
2017-08-14 09:30:00,48.92,49.1,48.82,49.04,5686520.0,48.92,49.1,48.82,49.04,5686520.0
2017-08-14 09:40:00,49.04,49.05,48.81,48.85,2303140.0,49.04,49.05,48.81,48.85,2303140.0
2017-08-14 09:50:00,48.86,49.0,48.81,48.94,2046420.0,48.86,49.0,48.81,48.94,2046420.0
2017-08-14 10:00:00,48.95,49.02,48.94,49.0,1392020.0,48.95,49.02,48.94,49.0,1392020.0
2017-08-14 10:10:00,48.99,49.08,48.95,49.04,786520.0,48.99,49.08,48.95,49.04,786520.0
2017-08-14 10:20:00,49.05,49.22,49.03,49.18,2652300.0,49.05,49.22,49.03,49.18,2652300.0
2017-08-14 10:30:00,49.18,49.22,49.15,49.2,1492780.0,49.18,49.22,49.15,49.2,1492780.0
2017-08-14 10:40:00,49.21,49.24,49.17,49.23,1145100.0,49.21,49.24,49.17,49.23,1145100.0
2017-08-14 10:50:00,49.24,49.28,49.18,49.2,1086880.0,49.24,49.28,49.18,49.2,1086880.0
2017-08-14 11:00:00,49.19,49.21,49.15,49.18,475380.0,49.19,49.21,49.15,49.18,475380.0
2017-08-14 11:10:00,49.19,49.22,49.12,49.14,660860.0,49.19,49.22,49.12,49.14,660860.0
2017-08-14 11:20:00,49.13,49.17,49.08,49.14,1157140.0,49.13,49.17,49.08,49.14,1157140.0
2017-08-14 11:30:00,49.15,49.19,49.12,49.13,508840.0,49.15,49.19,49.12,49.13,508840.0
2017-08-14 11:40:00,49.12,49.13,49.07,49.11,884920.0,49.12,49.13,49.07,49.11,884920.0
2017-08-14 11:50:00,49.1,49.11,49.03,49.09,625480.0,49.1,49.11,49.03,49.09,625480.0
2017-08-14 12:00:00,49.09,49.15,49.07,49.11,608920.0,49.09,49.15,49.07,49.11,608920.0
2017-08-14 12:10:00,49.12,49.14,49.1,49.13,774460.0,49.12,49.14,49.1,49.13,774460.0
2017-08-14 12:20:00,49.12,49.12,49.07,49.09,936420.0,49.12,49.12,49.07,49.09,936420.0
2017-08-14 12:30:00,49.08,49.08,49.04,49.06,370900.0,49.08,49.08,49.04,49.06,370900.0
2017-08-14 12:40:00,49.05,49.09,49.05,49.07,313380.0,49.05,49.09,49.05,49.07,313380.0
2017-08-14 12:50:00,49.07,49.1,49.05,49.09,408520.0,49.07,49.1,49.05,49.09,408520.0
2017-08-14 13:00:00,49.1,49.17,49.09,49.14,577040.0,49.1,49.17,49.09,49.14,577040.0
2017-08-14 13:10:00,49.13,49.14,49.12,49.12,586200.0,49.13,49.14,49.12,49.12,586200.0
2017-08-14 13:20:00,49.12,49.13,49.09,49.11,251180.0,49.12,49.13,49.09,49.11,251180.0
2017-08-14 13:30:00,49.11,49.12,49.07,49.09,913600.0,49.11,49.12,49.07,49.09,913600.0
2017-08-14 13:40:00,49.1,49.12,49.08,49.08,651740.0,49.1,49.12,49.08,49.08,651740.0
2017-08-14 13:50:00,49.08,49.09,49.02,49.07,1223740.0,49.08,49.09,49.02,49.07,1223740.0
2017-08-14 14:00:00,49.06,49.09,49.06,49.08,261280.0,49.06,49.09,49.06,49.08,261280.0
2017-08-14 14:10:00,49.08,49.09,49.02,49.06,367620.0,49.08,49.09,49.02,49.06,367620.0
2017-08-14 14:20:00,49.07,49.12,49.07,49.12,402980.0,49.07,49.12,49.07,49.12,402980.0
2017-08-14 14:30:00,49.12,49.12,49.09,49.12,486520.0,49.12,49.12,49.09,49.12,486520.0
2017-08-14 14:40:00,49.11,49.13,49.06,49.06,776240.0,49.11,49.13,49.06,49.06,776240.0
2017-08-14 14:50:00,49.06,49.1,49.03,49.08,401980.0,49.06,49.1,49.03,49.08,401980.0
2017-08-14 15:00:00,49.08,49.1,49.01,49.04,1007420.0,49.08,49.1,49.01,49.04,1007420.0
2017-08-14 15:10:00,49.05,49.1,49.03,49.08,1000560.0,49.05,49.1,49.03,49.08,1000560.0
2017-08-14 15:20:00,49.1,49.12,49.07,49.12,1132500.0,49.1,49.12,49.07,49.12,1132500.0
2017-08-14 15:30:00,49.12,49.18,49.1,49.17,1096100.0,49.12,49.18,49.1,49.17,1096100.0
2017-08-14 15:40:00,49.17,49.2,49.13,49.14,1334120.0,49.17,49.2,49.13,49.14,1334120.0
2017-08-14 15:50:00,49.14,49.24,49.14,49.16,2733900.0,49.14,49.24,49.14,49.16,2733900.0
2017-08-15 09:30:00,49.45,49.59,49.38,49.43,4918120.0,49.45,49.59,49.38,49.43,4918120.0
2017-08-15 09:40:00,49.43,49.43,49.18,49.22,3054600.0,49.43,49.43,49.18,49.22,3054600.0
2017-08-15 09:50:00,49.22,49.33,49.1,49.29,2519400.0,49.22,49.33,49.1,49.29,2519400.0
2017-08-15 10:00:00,49.3,49.4,49.26,49.29,2624960.0,49.3,49.4,49.26,49.29,2624960.0
2017-08-15 10:10:00,49.28,49.3,49.11,49.17,1697180.0,49.28,49.3,49.11,49.17,1697180.0
2017-08-15 10:20:00,49.16,49.33,49.16,49.3,1729000.0,49.16,49.33,49.16,49.3,1729000.0
2017-08-15 10:30:00,49.29,49.31,49.18,49.31,757560.0,49.29,49.31,49.18,49.31,757560.0
2017-08-15 10:40:00,49.31,49.35,49.26,49.26,628560.0,49.31,49.35,49.26,49.26,628560.0
2017-08-15 10:50:00,49.27,49.28,49.2,49.2,624280.0,49.27,49.28,49.2,49.2,624280.0
2017-08-15 11:00:00,49.21,49.24,49.13,49.18,879440.0,49.21,49.24,49.13,49.18,879440.0
2017-08-15 11:10:00,49.15,49.23,49.15,49.18,549040.0,49.15,49.23,49.15,49.18,549040.0
2017-08-15 11:20:00,49.18,49.23,49.16,49.23,508880.0,49.18,49.23,49.16,49.23,508880.0
2017-08-15 11:30:00,49.22,49.25,49.17,49.23,751400.0,49.22,49.25,49.17,49.23,751400.0
2017-08-15 11:40:00,49.24,49.25,49.18,49.19,510480.0,49.24,49.25,49.18,49.19,510480.0
2017-08-15 11:50:00,49.18,49.19,49.12,49.14,430020.0,49.18,49.19,49.12,49.14,430020.0
2017-08-15 12:00:00,49.14,49.18,49.13,49.17,500020.0,49.14,49.18,49.13,49.17,500020.0
2017-08-15 12:10:00,49.17,49.27,49.16,49.27,664060.0,49.17,49.27,49.16,49.27,664060.0
2017-08-15 12:20:00,49.26,49.29,49.24,49.29,549220.0,49.26,49.29,49.24,49.29,549220.0
2017-08-15 12:30:00,49.3,49.33,49.26,49.26,270140.0,49.3,49.33,49.26,49.26,270140.0
2017-08-15 12:40:00,49.27,49.32,49.25,49.31,336440.0,49.27,49.32,49.25,49.31,336440.0
2017-08-15 12:50:00,49.31,49.32,49.27,49.27,524860.0,49.31,49.32,49.27,49.27,524860.0
2017-08-15 13:00:00,49.28,49.29,49.18,49.23,718540.0,49.28,49.29,49.18,49.23,718540.0
2017-08-15 13:10:00,49.23,49.25,49.21,49.25,344280.0,49.23,49.25,49.21,49.25,344280.0
2017-08-15 13:20:00,49.23,49.24,49.2,49.22,242980.0,49.23,49.24,49.2,49.22,242980.0
2017-08-15 13:30:00,49.22,49.25,49.2,49.2,174940.0,49.22,49.25,49.2,49.2,174940.0
2017-08-15 13:40:00,49.21,49.23,49.18,49.2,217120.0,49.21,49.23,49.18,49.2,217120.0
2017-08-15 13:50:00,49.21,49.22,49.18,49.2,368920.0,49.21,49.22,49.18,49.2,368920.0
2017-08-15 14:00:00,49.21,49.23,49.2,49.23,236960.0,49.21,49.23,49.2,49.23,236960.0
2017-08-15 14:10:00,49.22,49.24,49.2,49.2,293860.0,49.22,49.24,49.2,49.2,293860.0
2017-08-15 14:20:00,49.21,49.23,49.19,49.22,297360.0,49.21,49.23,49.19,49.22,297360.0
2017-08-15 14:30:00,49.22,49.26,49.21,49.25,433080.0,49.22,49.26,49.21,49.25,433080.0
2017-08-15 14:40:00,49.25,49.27,49.21,49.22,207140.0,49.25,49.27,49.21,49.22,207140.0
2017-08-15 14:50:00,49.22,49.24,49.2,49.23,454200.0,49.22,49.24,49.2,49.23,454200.0
2017-08-15 15:00:00,49.24,49.28,49.23,49.28,665800.0,49.24,49.28,49.23,49.28,665800.0
2017-08-15 15:10:00,49.28,49.28,49.2,49.21,651500.0,49.28,49.28,49.2,49.21,651500.0
2017-08-15 15:20:00,49.21,49.21,49.16,49.19,651940.0,49.21,49.21,49.16,49.19,651940.0
2017-08-15 15:30:00,49.18,49.22,49.17,49.22,574180.0,49.18,49.22,49.17,49.22,574180.0
2017-08-15 15:40:00,49.22,49.23,49.16,49.17,927980.0,49.22,49.23,49.16,49.17,927980.0
2017-08-15 15:50:00,49.17,49.17,49.11,49.13,1945700.0,49.17,49.17,49.11,49.13,1945700.0
2017-08-16 09:30:00,49.08,49.09,48.76,48.83,4530740.0,49.08,49.09,48.76,48.83,4530740.0
2017-08-16 09:40:00,48.83,48.93,48.79,48.9,1520040.0,48.83,48.93,48.79,48.9,1520040.0
2017-08-16 09:50:00,48.89,48.94,48.8,48.83,1375180.0,48.89,48.94,48.8,48.83,1375180.0
2017-08-16 10:00:00,48.83,48.83,48.68,48.77,2743500.0,48.83,48.83,48.68,48.77,2743500.0
2017-08-16 10:10:00,48.77,48.79,48.66,48.79,1563000.0,48.77,48.79,48.66,48.79,1563000.0
2017-08-16 10:20:00,48.78,48.83,48.71,48.8,1047460.0,48.78,48.83,48.71,48.8,1047460.0
2017-08-16 10:30:00,48.81,48.99,48.81,48.95,1018760.0,48.81,48.99,48.81,48.95,1018760.0
2017-08-16 10:40:00,48.95,49.0,48.89,48.95,1136820.0,48.95,49.0,48.89,48.95,1136820.0
2017-08-16 10:50:00,48.95,49.0,48.93,48.94,862860.0,48.95,49.0,48.93,48.94,862860.0
2017-08-16 11:00:00,48.94,49.0,48.93,48.97,481860.0,48.94,49.0,48.93,48.97,481860.0
2017-08-16 11:10:00,48.97,49.05,48.96,49.04,770560.0,48.97,49.05,48.96,49.04,770560.0
2017-08-16 11:20:00,49.04,49.07,49.02,49.07,575640.0,49.04,49.07,49.02,49.07,575640.0
2017-08-16 11:30:00,49.07,49.12,49.05,49.08,662040.0,49.07,49.12,49.05,49.08,662040.0
2017-08-16 11:40:00,49.09,49.17,49.09,49.17,685680.0,49.09,49.17,49.09,49.17,685680.0
2017-08-16 11:50:00,49.17,49.18,49.09,49.1,742200.0,49.17,49.18,49.09,49.1,742200.0
2017-08-16 12:00:00,49.09,49.15,49.09,49.15,388460.0,49.09,49.15,49.09,49.15,388460.0
2017-08-16 12:10:00,49.15,49.27,49.14,49.24,1088300.0,49.15,49.27,49.14,49.24,1088300.0
2017-08-16 12:20:00,49.25,49.32,49.24,49.31,867040.0,49.25,49.32,49.24,49.31,867040.0
2017-08-16 12:30:00,49.31,49.32,49.25,49.26,795840.0,49.31,49.32,49.25,49.26,795840.0
2017-08-16 12:40:00,49.26,49.26,49.15,49.16,681840.0,49.26,49.26,49.15,49.16,681840.0
2017-08-16 12:50:00,49.16,49.16,49.09,49.1,510180.0,49.16,49.16,49.09,49.1,510180.0
2017-08-16 13:00:00,49.1,49.1,49.04,49.07,703720.0,49.1,49.1,49.04,49.07,703720.0
2017-08-16 13:10:00,49.07,49.08,48.91,49.03,1162300.0,49.07,49.08,48.91,49.03,1162300.0
2017-08-16 13:20:00,49.02,49.02,48.93,48.97,889520.0,49.02,49.02,48.93,48.97,889520.0
2017-08-16 13:30:00,48.99,48.99,48.91,48.95,665440.0,48.99,48.99,48.91,48.95,665440.0
2017-08-16 13:40:00,48.95,48.99,48.91,48.92,455720.0,48.95,48.99,48.91,48.92,455720.0
2017-08-16 13:50:00,48.93,48.96,48.87,48.91,703000.0,48.93,48.96,48.87,48.91,703000.0
2017-08-16 14:00:00,48.94,49.05,48.85,49.0,976100.0,48.94,49.05,48.85,49.0,976100.0
2017-08-16 14:10:00,49.0,49.02,48.86,48.89,700380.0,49.0,49.02,48.86,48.89,700380.0
2017-08-16 14:20:00,48.87,48.89,48.78,48.84,1209200.0,48.87,48.89,48.78,48.84,1209200.0
2017-08-16 14:30:00,48.83,48.88,48.76,48.86,682540.0,48.83,48.88,48.76,48.86,682540.0
2017-08-16 14:40:00,48.86,48.93,48.84,48.93,491540.0,48.86,48.93,48.84,48.93,491540.0
2017-08-16 14:50:00,48.92,48.92,48.87,48.88,412500.0,48.92,48.92,48.87,48.88,412500.0
2017-08-16 15:00:00,48.89,48.92,48.86,48.86,302800.0,48.89,48.92,48.86,48.86,302800.0
2017-08-16 15:10:00,48.85,48.91,48.84,48.88,504540.0,48.85,48.91,48.84,48.88,504540.0
2017-08-16 15:20:00,48.88,48.95,48.88,48.92,656700.0,48.88,48.95,48.88,48.92,656700.0
2017-08-16 15:30:00,48.92,48.94,48.83,48.84,828440.0,48.92,48.94,48.83,48.84,828440.0
2017-08-16 15:40:00,48.85,48.91,48.84,48.87,733660.0,48.85,48.91,48.84,48.87,733660.0
2017-08-16 15:50:00,48.87,48.92,48.85,48.9,2081280.0,48.87,48.92,48.85,48.9,2081280.0
2017-08-17 09:30:00,48.89,48.89,48.68,48.75,3227340.0,48.89,48.89,48.68,48.75,3227340.0
2017-08-17 09:40:00,48.74,48.78,48.68,48.74,1457880.0,48.74,48.78,48.68,48.74,1457880.0
2017-08-17 09:50:00,48.75,48.82,48.69,48.69,998320.0,48.75,48.82,48.69,48.69,998320.0
2017-08-17 10:00:00,48.68,48.72,48.58,48.62,1965440.0,48.68,48.72,48.58,48.62,1965440.0
2017-08-17 10:10:00,48.63,48.65,48.42,48.45,2365040.0,48.63,48.65,48.42,48.45,2365040.0
2017-08-17 10:20:00,48.45,48.55,48.4,48.51,1141440.0,48.45,48.55,48.4,48.51,1141440.0
2017-08-17 10:30:00,48.5,48.6,48.44,48.48,1611380.0,48.5,48.6,48.44,48.48,1611380.0
2017-08-17 10:40:00,48.46,48.49,48.39,48.43,1196480.0,48.46,48.49,48.39,48.43,1196480.0
2017-08-17 10:50:00,48.43,48.47,48.39,48.39,899580.0,48.43,48.47,48.39,48.39,899580.0
2017-08-17 11:00:00,48.39,48.54,48.36,48.52,1198620.0,48.39,48.54,48.36,48.52,1198620.0
2017-08-17 11:10:00,48.53,48.53,48.46,48.47,1153040.0,48.53,48.53,48.46,48.47,1153040.0
2017-08-17 11:20:00,48.46,48.49,48.41,48.43,646640.0,48.46,48.49,48.41,48.43,646640.0
2017-08-17 11:30:00,48.44,48.44,48.3,48.33,844360.0,48.44,48.44,48.3,48.33,844360.0
2017-08-17 11:40:00,48.34,48.37,48.3,48.3,1017720.0,48.34,48.37,48.3,48.3,1017720.0
2017-08-17 11:50:00,48.31,48.37,48.3,48.35,736100.0,48.31,48.37,48.3,48.35,736100.0
2017-08-17 12:00:00,48.35,48.41,48.33,48.35,601160.0,48.35,48.41,48.33,48.35,601160.0
2017-08-17 12:10:00,48.33,48.33,48.18,48.2,1706900.0,48.33,48.33,48.18,48.2,1706900.0
2017-08-17 12:20:00,48.21,48.29,48.19,48.22,759340.0,48.21,48.29,48.19,48.22,759340.0
2017-08-17 12:30:00,48.24,48.28,48.2,48.27,613840.0,48.24,48.28,48.2,48.27,613840.0
2017-08-17 12:40:00,48.28,48.32,48.26,48.28,387800.0,48.28,48.32,48.26,48.28,387800.0
2017-08-17 12:50:00,48.28,48.28,48.21,48.26,908140.0,48.28,48.28,48.21,48.26,908140.0
2017-08-17 13:00:00,48.26,48.27,48.19,48.25,1012800.0,48.26,48.27,48.19,48.25,1012800.0
2017-08-17 13:10:00,48.26,48.29,48.18,48.27,802240.0,48.26,48.29,48.18,48.27,802240.0
2017-08-17 13:20:00,48.27,48.3,48.19,48.29,648760.0,48.27,48.3,48.19,48.29,648760.0
2017-08-17 13:30:00,48.27,48.4,48.23,48.35,835240.0,48.27,48.4,48.23,48.35,835240.0
2017-08-17 13:40:00,48.35,48.38,48.27,48.3,439140.0,48.35,48.38,48.27,48.3,439140.0
2017-08-17 13:50:00,48.27,48.35,48.24,48.35,463560.0,48.27,48.35,48.24,48.35,463560.0
2017-08-17 14:00:00,48.35,48.38,48.25,48.3,451840.0,48.35,48.38,48.25,48.3,451840.0
2017-08-17 14:10:00,48.32,48.35,48.18,48.21,750240.0,48.32,48.35,48.18,48.21,750240.0
2017-08-17 14:20:00,48.2,48.32,48.16,48.28,741240.0,48.2,48.32,48.16,48.28,741240.0
2017-08-17 14:30:00,48.28,48.34,48.23,48.26,514880.0,48.28,48.34,48.23,48.26,514880.0
2017-08-17 14:40:00,48.27,48.28,48.2,48.25,504420.0,48.27,48.28,48.2,48.25,504420.0
2017-08-17 14:50:00,48.26,48.29,48.21,48.26,600540.0,48.26,48.29,48.21,48.26,600540.0
2017-08-17 15:00:00,48.26,48.26,48.17,48.21,1026860.0,48.26,48.26,48.17,48.21,1026860.0
2017-08-17 15:10:00,48.21,48.21,48.1,48.14,1148200.0,48.21,48.21,48.1,48.14,1148200.0
2017-08-17 15:20:00,48.14,48.16,48.09,48.14,947940.0,48.14,48.16,48.09,48.14,947940.0
2017-08-17 15:30:00,48.14,48.19,48.09,48.15,1319560.0,48.14,48.19,48.09,48.15,1319560.0
2017-08-17 15:40:00,48.14,48.16,48.06,48.07,2075100.0,48.14,48.16,48.06,48.07,2075100.0
2017-08-17 15:50:00,48.06,48.13,48.02,48.03,4713760.0,48.06,48.13,48.02,48.03,4713760.0
2017-08-18 09:30:00,48.07,48.11,47.9,47.94,6525500.0,48.07,48.11,47.9,47.94,6525500.0
2017-08-18 09:40:00,47.94,48.02,47.73,47.88,3454820.0,47.94,48.02,47.73,47.88,3454820.0
2017-08-18 09:50:00,47.88,47.94,47.75,47.77,1779340.0,47.88,47.94,47.75,47.77,1779340.0
2017-08-18 10:00:00,47.8,48.08,47.75,48.0,2523780.0,47.8,48.08,47.75,48.0,2523780.0
2017-08-18 10:10:00,48.01,48.06,47.85,47.99,1370960.0,48.01,48.06,47.85,47.99,1370960.0
2017-08-18 10:20:00,47.99,48.18,47.97,48.1,2533960.0,47.99,48.18,47.97,48.1,2533960.0
2017-08-18 10:30:00,48.08,48.15,47.99,48.13,1574860.0,48.08,48.15,47.99,48.13,1574860.0
2017-08-18 10:40:00,48.13,48.16,47.98,48.04,1071480.0,48.13,48.16,47.98,48.04,1071480.0
2017-08-18 10:50:00,48.04,48.13,48.04,48.12,461840.0,48.04,48.13,48.04,48.12,461840.0
2017-08-18 11:00:00,48.12,48.14,47.9,47.94,982900.0,48.12,48.14,47.9,47.94,982900.0
2017-08-18 11:10:00,47.94,48.13,47.88,48.12,1278940.0,47.94,48.13,47.88,48.12,1278940.0
2017-08-18 11:20:00,48.12,48.26,48.07,48.22,1619280.0,48.12,48.26,48.07,48.22,1619280.0
2017-08-18 11:30:00,48.24,48.25,48.13,48.18,815920.0,48.24,48.25,48.13,48.18,815920.0
2017-08-18 11:40:00,48.18,48.21,48.08,48.18,513820.0,48.18,48.21,48.08,48.18,513820.0
2017-08-18 11:50:00,48.18,48.27,48.18,48.24,1159220.0,48.18,48.27,48.18,48.24,1159220.0
2017-08-18 12:00:00,48.26,48.26,48.15,48.2,625760.0,48.26,48.26,48.15,48.2,625760.0
2017-08-18 12:10:00,48.19,48.23,48.17,48.2,520420.0,48.19,48.23,48.17,48.2,520420.0
2017-08-18 12:20:00,48.19,48.22,48.11,48.22,505740.0,48.19,48.22,48.11,48.22,505740.0
2017-08-18 12:30:00,48.21,48.23,48.17,48.21,356100.0,48.21,48.23,48.17,48.21,356100.0
2017-08-18 12:40:00,48.2,48.25,48.18,48.25,779380.0,48.2,48.25,48.18,48.25,779380.0
2017-08-18 12:50:00,48.23,48.26,48.21,48.21,510660.0,48.23,48.26,48.21,48.21,510660.0
2017-08-18 13:00:00,48.21,48.24,48.09,48.1,991980.0,48.21,48.24,48.09,48.1,991980.0
2017-08-18 13:10:00,48.1,48.11,47.95,48.06,1363920.0,48.1,48.11,47.95,48.06,1363920.0
2017-08-18 13:20:00,48.07,48.14,48.06,48.11,533240.0,48.07,48.14,48.06,48.11,533240.0
2017-08-18 13:30:00,48.11,48.12,47.97,47.97,472480.0,48.11,48.12,47.97,47.97,472480.0
2017-08-18 13:40:00,47.99,48.02,47.96,48.0,466560.0,47.99,48.02,47.96,48.0,466560.0
2017-08-18 13:50:00,48.01,48.02,47.93,47.95,468880.0,48.01,48.02,47.93,47.95,468880.0
2017-08-18 14:00:00,47.95,48.03,47.95,48.01,320440.0,47.95,48.03,47.95,48.01,320440.0
2017-08-18 14:10:00,48.03,48.07,48.01,48.02,342420.0,48.03,48.07,48.01,48.02,342420.0
2017-08-18 14:20:00,48.01,48.08,47.99,48.07,282360.0,48.01,48.08,47.99,48.07,282360.0
2017-08-18 14:30:00,48.05,48.06,48.01,48.03,194980.0,48.05,48.06,48.01,48.03,194980.0
2017-08-18 14:40:00,48.03,48.06,48.01,48.04,350760.0,48.03,48.06,48.01,48.04,350760.0
2017-08-18 14:50:00,48.04,48.05,47.99,47.99,378800.0,48.04,48.05,47.99,47.99,378800.0
2017-08-18 15:00:00,48.0,48.06,47.99,48.03,555640.0,48.0,48.06,47.99,48.03,555640.0
2017-08-18 15:10:00,48.04,48.04,47.97,47.99,250360.0,48.04,48.04,47.97,47.99,250360.0
2017-08-18 15:20:00,47.98,48.0,47.94,47.98,563300.0,47.98,48.0,47.94,47.98,563300.0
2017-08-18 15:30:00,47.99,48.02,47.97,48.01,522780.0,47.99,48.02,47.97,48.01,522780.0
2017-08-18 15:40:00,48.01,48.03,47.98,47.98,790980.0,48.01,48.03,47.98,47.98,790980.0
2017-08-18 15:50:00,47.98,48.0,47.92,47.93,2728300.0,47.98,48.0,47.92,47.93,2728300.0
2017-08-21 09:30:00,47.88,47.92,47.7,47.88,2498860.0,47.88,47.92,47.7,47.88,2498860.0
2017-08-21 09:40:00,47.88,48.06,47.84,47.98,1729980.0,47.88,48.06,47.84,47.98,1729980.0
2017-08-21 09:50:00,47.96,47.99,47.73,47.8,1238180.0,47.96,47.99,47.73,47.8,1238180.0
2017-08-21 10:00:00,47.81,47.81,47.58,47.67,1659740.0,47.81,47.81,47.58,47.67,1659740.0
2017-08-21 10:10:00,47.66,47.67,47.33,47.4,3610040.0,47.66,47.67,47.33,47.4,3610040.0
2017-08-21 10:20:00,47.4,47.43,47.27,47.34,2127780.0,47.4,47.43,47.27,47.34,2127780.0
2017-08-21 10:30:00,47.33,47.48,47.31,47.34,1506980.0,47.33,47.48,47.31,47.34,1506980.0
2017-08-21 10:40:00,47.36,47.53,47.35,47.45,1689520.0,47.36,47.53,47.35,47.45,1689520.0
2017-08-21 10:50:00,47.46,47.57,47.38,47.43,716360.0,47.46,47.57,47.38,47.43,716360.0
2017-08-21 11:00:00,47.45,47.45,47.35,47.45,433880.0,47.45,47.45,47.35,47.45,433880.0
2017-08-21 11:10:00,47.45,47.55,47.45,47.53,899120.0,47.45,47.55,47.45,47.53,899120.0
2017-08-21 11:20:00,47.53,47.56,47.47,47.48,872760.0,47.53,47.56,47.47,47.48,872760.0
2017-08-21 11:30:00,47.49,47.63,47.45,47.62,1210560.0,47.49,47.63,47.45,47.62,1210560.0
2017-08-21 11:40:00,47.63,47.74,47.61,47.68,1214220.0,47.63,47.74,47.61,47.68,1214220.0
2017-08-21 11:50:00,47.69,47.69,47.58,47.61,556640.0,47.69,47.69,47.58,47.61,556640.0
2017-08-21 12:00:00,47.61,47.65,47.58,47.61,295520.0,47.61,47.65,47.58,47.61,295520.0
2017-08-21 12:10:00,47.61,47.65,47.6,47.61,238020.0,47.61,47.65,47.6,47.61,238020.0
2017-08-21 12:20:00,47.6,47.71,47.6,47.7,615820.0,47.6,47.71,47.6,47.7,615820.0
2017-08-21 12:30:00,47.68,47.68,47.6,47.62,191900.0,47.68,47.68,47.6,47.62,191900.0
2017-08-21 12:40:00,47.61,47.64,47.54,47.56,691400.0,47.61,47.64,47.54,47.56,691400.0
2017-08-21 12:50:00,47.58,47.63,47.56,47.62,364360.0,47.58,47.63,47.56,47.62,364360.0
2017-08-21 13:00:00,47.62,47.63,47.57,47.59,245760.0,47.62,47.63,47.57,47.59,245760.0
2017-08-21 13:10:00,47.59,47.6,47.53,47.57,315400.0,47.59,47.6,47.53,47.57,315400.0
2017-08-21 13:20:00,47.57,47.61,47.56,47.57,319560.0,47.57,47.61,47.56,47.57,319560.0
2017-08-21 13:30:00,47.58,47.61,47.52,47.59,277700.0,47.58,47.61,47.52,47.59,277700.0
2017-08-21 13:40:00,47.6,47.63,47.58,47.61,754160.0,47.6,47.63,47.58,47.61,754160.0
2017-08-21 13:50:00,47.59,47.62,47.53,47.53,659840.0,47.59,47.62,47.53,47.53,659840.0
2017-08-21 14:00:00,47.55,47.57,47.48,47.51,518180.0,47.55,47.57,47.48,47.51,518180.0
2017-08-21 14:10:00,47.51,47.55,47.48,47.51,292700.0,47.51,47.55,47.48,47.51,292700.0
2017-08-21 14:20:00,47.55,47.57,47.53,47.56,400220.0,47.55,47.57,47.53,47.56,400220.0
2017-08-21 14:30:00,47.55,47.59,47.5,47.5,604160.0,47.55,47.59,47.5,47.5,604160.0
2017-08-21 14:40:00,47.5,47.5,47.43,47.46,640880.0,47.5,47.5,47.43,47.46,640880.0
2017-08-21 14:50:00,47.45,47.51,47.44,47.45,550680.0,47.45,47.51,47.44,47.45,550680.0
2017-08-21 15:00:00,47.45,47.5,47.43,47.48,625060.0,47.45,47.5,47.43,47.48,625060.0
2017-08-21 15:10:00,47.48,47.48,47.39,47.46,1330220.0,47.48,47.48,47.39,47.46,1330220.0
2017-08-21 15:20:00,47.45,47.57,47.44,47.57,996640.0,47.45,47.57,47.44,47.57,996640.0
2017-08-21 15:30:00,47.57,47.6,47.53,47.56,1049360.0,47.57,47.6,47.53,47.56,1049360.0
2017-08-21 15:40:00,47.57,47.61,47.53,47.61,814860.0,47.57,47.61,47.53,47.61,814860.0
2017-08-21 15:50:00,47.61,47.7,47.61,47.64,2475580.0,47.61,47.7,47.61,47.64,2475580.0
2017-08-22 09:30:00,47.81,48.08,47.78,48.05,3516580.0,47.81,48.08,47.78,48.05,3516580.0
2017-08-22 09:40:00,48.04,48.16,47.96,48.13,2491440.0,48.04,48.16,47.96,48.13,2491440.0
2017-08-22 09:50:00,48.14,48.17,48.06,48.1,1479440.0,48.14,48.17,48.06,48.1,1479440.0
2017-08-22 10:00:00,48.1,48.17,48.1,48.15,1214560.0,48.1,48.17,48.1,48.15,1214560.0
2017-08-22 10:10:00,48.16,48.22,48.14,48.21,1683920.0,48.16,48.22,48.14,48.21,1683920.0
2017-08-22 10:20:00,48.21,48.28,48.2,48.25,1217880.0,48.21,48.28,48.2,48.25,1217880.0
2017-08-22 10:30:00,48.25,48.29,48.23,48.25,760680.0,48.25,48.29,48.23,48.25,760680.0
2017-08-22 10:40:00,48.25,48.25,48.15,48.17,1066820.0,48.25,48.25,48.15,48.17,1066820.0
2017-08-22 10:50:00,48.18,48.24,48.18,48.22,516320.0,48.18,48.24,48.18,48.22,516320.0
2017-08-22 11:00:00,48.23,48.25,48.19,48.23,534160.0,48.23,48.25,48.19,48.23,534160.0
2017-08-22 11:10:00,48.23,48.24,48.18,48.19,556780.0,48.23,48.24,48.18,48.19,556780.0
2017-08-22 11:20:00,48.2,48.26,48.19,48.23,891660.0,48.2,48.26,48.19,48.23,891660.0
2017-08-22 11:30:00,48.23,48.28,48.22,48.26,787800.0,48.23,48.28,48.22,48.26,787800.0
2017-08-22 11:40:00,48.27,48.3,48.25,48.28,651380.0,48.27,48.3,48.25,48.28,651380.0
2017-08-22 11:50:00,48.28,48.33,48.27,48.32,959900.0,48.28,48.33,48.27,48.32,959900.0
2017-08-22 12:00:00,48.32,48.38,48.32,48.35,1069660.0,48.32,48.38,48.32,48.35,1069660.0
2017-08-22 12:10:00,48.36,48.4,48.36,48.38,354340.0,48.36,48.4,48.36,48.38,354340.0
2017-08-22 12:20:00,48.38,48.38,48.29,48.3,494340.0,48.38,48.38,48.29,48.3,494340.0
2017-08-22 12:30:00,48.3,48.33,48.3,48.32,336580.0,48.3,48.33,48.3,48.32,336580.0
2017-08-22 12:40:00,48.32,48.36,48.28,48.3,524060.0,48.32,48.36,48.28,48.3,524060.0
2017-08-22 12:50:00,48.3,48.32,48.28,48.32,431500.0,48.3,48.32,48.28,48.32,431500.0
2017-08-22 13:00:00,48.32,48.34,48.31,48.32,605800.0,48.32,48.34,48.31,48.32,605800.0
2017-08-22 13:10:00,48.32,48.33,48.27,48.28,318220.0,48.32,48.33,48.27,48.28,318220.0
2017-08-22 13:20:00,48.27,48.29,48.24,48.27,376920.0,48.27,48.29,48.24,48.27,376920.0
2017-08-22 13:30:00,48.27,48.34,48.26,48.31,429700.0,48.27,48.34,48.26,48.31,429700.0
2017-08-22 13:40:00,48.32,48.32,48.27,48.31,700560.0,48.32,48.32,48.27,48.31,700560.0
2017-08-22 13:50:00,48.3,48.32,48.2,48.23,719680.0,48.3,48.32,48.2,48.23,719680.0
2017-08-22 14:00:00,48.23,48.25,48.21,48.24,381740.0,48.23,48.25,48.21,48.24,381740.0
2017-08-22 14:10:00,48.24,48.3,48.23,48.29,464960.0,48.24,48.3,48.23,48.29,464960.0
2017-08-22 14:20:00,48.29,48.34,48.29,48.3,691400.0,48.29,48.34,48.29,48.3,691400.0
2017-08-22 14:30:00,48.31,48.36,48.31,48.34,456620.0,48.31,48.36,48.31,48.34,456620.0
2017-08-22 14:40:00,48.36,48.36,48.28,48.29,917980.0,48.36,48.36,48.28,48.29,917980.0
2017-08-22 14:50:00,48.29,48.3,48.25,48.29,687900.0,48.29,48.3,48.25,48.29,687900.0
2017-08-22 15:00:00,48.28,48.29,48.24,48.27,1155740.0,48.28,48.29,48.24,48.27,1155740.0
2017-08-22 15:10:00,48.27,48.29,48.26,48.27,564900.0,48.27,48.29,48.26,48.27,564900.0
2017-08-22 15:20:00,48.27,48.28,48.22,48.22,751780.0,48.27,48.28,48.22,48.22,751780.0
2017-08-22 15:30:00,48.22,48.32,48.22,48.31,899400.0,48.22,48.32,48.22,48.31,899400.0
2017-08-22 15:40:00,48.3,48.35,48.28,48.34,1305080.0,48.3,48.35,48.28,48.34,1305080.0
2017-08-22 15:50:00,48.35,48.39,48.33,48.34,2219540.0,48.35,48.39,48.33,48.34,2219540.0
2017-08-23 09:30:00,47.97,48.07,47.89,48.04,2697760.0,47.97,48.07,47.89,48.04,2697760.0
2017-08-23 09:40:00,48.05,48.09,47.92,47.98,1541500.0,48.05,48.09,47.92,47.98,1541500.0
2017-08-23 09:50:00,47.98,47.99,47.87,47.91,1923380.0,47.98,47.99,47.87,47.91,1923380.0
2017-08-23 10:00:00,47.9,47.92,47.71,47.73,2494900.0,47.9,47.92,47.71,47.73,2494900.0
2017-08-23 10:10:00,47.74,47.86,47.74,47.82,1851400.0,47.74,47.86,47.74,47.82,1851400.0
2017-08-23 10:20:00,47.83,47.88,47.8,47.87,1254840.0,47.83,47.88,47.8,47.87,1254840.0
2017-08-23 10:30:00,47.86,47.88,47.75,47.82,942880.0,47.86,47.88,47.75,47.82,942880.0
2017-08-23 10:40:00,47.81,47.93,47.81,47.89,857640.0,47.81,47.93,47.81,47.89,857640.0
2017-08-23 10:50:00,47.89,47.91,47.8,47.83,857660.0,47.89,47.91,47.8,47.83,857660.0
2017-08-23 11:00:00,47.84,47.89,47.78,47.86,678460.0,47.84,47.89,47.78,47.86,678460.0
2017-08-23 11:10:00,47.87,47.89,47.82,47.88,466880.0,47.87,47.89,47.82,47.88,466880.0
2017-08-23 11:20:00,47.88,48.0,47.87,47.99,1338860.0,47.88,48.0,47.87,47.99,1338860.0
2017-08-23 11:30:00,47.99,48.05,47.98,48.05,1116120.0,47.99,48.05,47.98,48.05,1116120.0
2017-08-23 11:40:00,48.04,48.1,48.0,48.07,790100.0,48.04,48.1,48.0,48.07,790100.0
2017-08-23 11:50:00,48.07,48.08,48.0,48.0,256260.0,48.07,48.08,48.0,48.0,256260.0
2017-08-23 12:00:00,48.0,48.02,47.95,48.0,322820.0,48.0,48.02,47.95,48.0,322820.0
2017-08-23 12:10:00,47.99,48.02,47.96,47.98,223240.0,47.99,48.02,47.96,47.98,223240.0
2017-08-23 12:20:00,47.97,47.98,47.85,47.85,807320.0,47.97,47.98,47.85,47.85,807320.0
2017-08-23 12:30:00,47.87,47.89,47.85,47.88,236040.0,47.87,47.89,47.85,47.88,236040.0
2017-08-23 12:40:00,47.88,47.9,47.83,47.85,361600.0,47.88,47.9,47.83,47.85,361600.0
2017-08-23 12:50:00,47.86,47.9,47.84,47.89,302060.0,47.86,47.9,47.84,47.89,302060.0
2017-08-23 13:00:00,47.89,47.91,47.84,47.85,353220.0,47.89,47.91,47.84,47.85,353220.0
2017-08-23 13:10:00,47.86,47.86,47.8,47.83,498580.0,47.86,47.86,47.8,47.83,498580.0
2017-08-23 13:20:00,47.84,47.84,47.81,47.83,201560.0,47.84,47.84,47.81,47.83,201560.0
2017-08-23 13:30:00,47.83,47.86,47.83,47.85,380460.0,47.83,47.86,47.83,47.85,380460.0
2017-08-23 13:40:00,47.84,47.84,47.76,47.76,561540.0,47.84,47.84,47.76,47.76,561540.0
2017-08-23 13:50:00,47.75,47.82,47.74,47.8,719480.0,47.75,47.82,47.74,47.8,719480.0
2017-08-23 14:00:00,47.81,47.82,47.75,47.76,393420.0,47.81,47.82,47.75,47.76,393420.0
2017-08-23 14:10:00,47.76,47.9,47.75,47.89,672720.0,47.76,47.9,47.75,47.89,672720.0
2017-08-23 14:20:00,47.89,47.9,47.85,47.86,336860.0,47.89,47.9,47.85,47.86,336860.0
2017-08-23 14:30:00,47.87,47.91,47.86,47.89,389360.0,47.87,47.91,47.86,47.89,389360.0
2017-08-23 14:40:00,47.89,47.92,47.88,47.89,381860.0,47.89,47.92,47.88,47.89,381860.0
2017-08-23 14:50:00,47.89,47.94,47.88,47.91,378300.0,47.89,47.94,47.88,47.91,378300.0
2017-08-23 15:00:00,47.91,47.92,47.88,47.88,316680.0,47.91,47.92,47.88,47.88,316680.0
2017-08-23 15:10:00,47.88,47.92,47.87,47.92,397800.0,47.88,47.92,47.87,47.92,397800.0
2017-08-23 15:20:00,47.92,47.98,47.91,47.93,742120.0,47.92,47.98,47.91,47.93,742120.0
2017-08-23 15:30:00,47.94,47.96,47.92,47.96,490480.0,47.94,47.96,47.92,47.96,490480.0
2017-08-23 15:40:00,47.95,47.97,47.88,47.92,731440.0,47.95,47.97,47.88,47.92,731440.0
2017-08-23 15:50:00,47.92,47.93,47.88,47.88,2318840.0,47.92,47.93,47.88,47.88,2318840.0
2017-08-24 09:30:00,47.87,47.95,47.59,47.59,4783260.0,47.87,47.95,47.59,47.59,4783260.0
2017-08-24 09:40:00,47.6,47.69,47.4,47.51,4252280.0,47.6,47.69,47.4,47.51,4252280.0
2017-08-24 09:50:00,47.48,47.51,47.4,47.47,2406760.0,47.48,47.51,47.4,47.47,2406760.0
2017-08-24 10:00:00,47.47,47.5,47.37,47.4,2555780.0,47.47,47.5,47.37,47.4,2555780.0
2017-08-24 10:10:00,47.38,47.41,47.18,47.36,3266960.0,47.38,47.41,47.18,47.36,3266960.0
2017-08-24 10:20:00,47.35,47.49,47.35,47.41,2308620.0,47.35,47.49,47.35,47.41,2308620.0
2017-08-24 10:30:00,47.41,47.51,47.4,47.48,1866040.0,47.41,47.51,47.4,47.48,1866040.0
2017-08-24 10:40:00,47.49,47.6,47.49,47.57,1603120.0,47.49,47.6,47.49,47.57,1603120.0
2017-08-24 10:50:00,47.55,47.58,47.5,47.5,847960.0,47.55,47.58,47.5,47.5,847960.0
2017-08-24 11:00:00,47.49,47.5,47.43,47.44,717000.0,47.49,47.5,47.43,47.44,717000.0
2017-08-24 11:10:00,47.45,47.46,47.08,47.15,2586480.0,47.45,47.46,47.08,47.15,2586480.0
2017-08-24 11:20:00,47.15,47.24,47.09,47.16,2107940.0,47.15,47.24,47.09,47.16,2107940.0
2017-08-24 11:30:00,47.17,47.17,47.06,47.13,1822180.0,47.17,47.17,47.06,47.13,1822180.0
2017-08-24 11:40:00,47.13,47.19,47.1,47.15,1365100.0,47.13,47.19,47.1,47.15,1365100.0
2017-08-24 11:50:00,47.16,47.18,47.07,47.13,1384140.0,47.16,47.18,47.07,47.13,1384140.0
2017-08-24 12:00:00,47.13,47.19,47.11,47.14,1354600.0,47.13,47.19,47.11,47.14,1354600.0
2017-08-24 12:10:00,47.15,47.22,47.12,47.19,983320.0,47.15,47.22,47.12,47.19,983320.0
2017-08-24 12:20:00,47.18,47.28,47.16,47.28,1196020.0,47.18,47.28,47.16,47.28,1196020.0
2017-08-24 12:30:00,47.27,47.33,47.22,47.25,840160.0,47.27,47.33,47.22,47.25,840160.0
2017-08-24 12:40:00,47.24,47.28,47.22,47.27,698520.0,47.24,47.28,47.22,47.27,698520.0
2017-08-24 12:50:00,47.27,47.3,47.26,47.26,964040.0,47.27,47.3,47.26,47.26,964040.0
2017-08-24 13:00:00,47.26,47.26,47.21,47.22,655560.0,47.26,47.26,47.21,47.22,655560.0
2017-08-24 13:10:00,47.22,47.4,47.21,47.36,1343540.0,47.22,47.4,47.21,47.36,1343540.0
2017-08-24 13:20:00,47.37,47.37,47.28,47.3,480540.0,47.37,47.37,47.28,47.3,480540.0
2017-08-24 13:30:00,47.3,47.33,47.27,47.33,528440.0,47.3,47.33,47.27,47.33,528440.0
2017-08-24 13:40:00,47.32,47.39,47.3,47.39,902340.0,47.32,47.39,47.3,47.39,902340.0
2017-08-24 13:50:00,47.38,47.58,47.38,47.56,2146620.0,47.38,47.58,47.38,47.56,2146620.0
2017-08-24 14:00:00,47.54,47.61,47.51,47.61,1852860.0,47.54,47.61,47.51,47.61,1852860.0
2017-08-24 14:10:00,47.61,47.67,47.53,47.64,1685700.0,47.61,47.67,47.53,47.64,1685700.0
2017-08-24 14:20:00,47.62,47.75,47.6,47.73,1835580.0,47.62,47.75,47.6,47.73,1835580.0
2017-08-24 14:30:00,47.73,47.94,47.71,47.85,2766080.0,47.73,47.94,47.71,47.85,2766080.0
2017-08-24 14:40:00,47.85,47.85,47.64,47.7,2046120.0,47.85,47.85,47.64,47.7,2046120.0
2017-08-24 14:50:00,47.69,47.79,47.68,47.76,1019460.0,47.69,47.79,47.68,47.76,1019460.0
2017-08-24 15:00:00,47.76,47.78,47.71,47.77,1094080.0,47.76,47.78,47.71,47.77,1094080.0
2017-08-24 15:10:00,47.76,47.85,47.76,47.85,1389580.0,47.76,47.85,47.76,47.85,1389580.0
2017-08-24 15:20:00,47.85,47.85,47.75,47.77,1208120.0,47.85,47.85,47.75,47.77,1208120.0
2017-08-24 15:30:00,47.76,47.79,47.66,47.74,1316920.0,47.76,47.79,47.66,47.74,1316920.0
2017-08-24 15:40:00,47.73,47.77,47.62,47.62,1690220.0,47.73,47.77,47.62,47.62,1690220.0
2017-08-24 15:50:00,47.62,47.69,47.6,47.63,3102340.0,47.62,47.69,47.6,47.63,3102340.0
2017-08-25 09:30:00,47.8,47.88,47.53,47.6,3290860.0,47.8,47.88,47.53,47.6,3290860.0
2017-08-25 09:40:00,47.62,47.69,47.5,47.54,1666860.0,47.62,47.69,47.5,47.54,1666860.0
2017-08-25 09:50:00,47.56,47.79,47.52,47.75,2372520.0,47.56,47.79,47.52,47.75,2372520.0
2017-08-25 10:00:00,47.73,47.85,47.72,47.8,1725240.0,47.73,47.85,47.72,47.8,1725240.0
2017-08-25 10:10:00,47.81,47.81,47.65,47.73,1335220.0,47.81,47.81,47.65,47.73,1335220.0
2017-08-25 10:20:00,47.73,47.73,47.6,47.66,1047280.0,47.73,47.73,47.6,47.66,1047280.0
2017-08-25 10:30:00,47.64,47.74,47.64,47.68,755440.0,47.64,47.74,47.64,47.68,755440.0
2017-08-25 10:40:00,47.68,47.68,47.52,47.56,1313880.0,47.68,47.68,47.52,47.56,1313880.0
2017-08-25 10:50:00,47.56,47.58,47.51,47.51,946500.0,47.56,47.58,47.51,47.51,946500.0
2017-08-25 11:00:00,47.51,47.55,47.4,47.45,2452160.0,47.51,47.55,47.4,47.45,2452160.0
2017-08-25 11:10:00,47.45,47.53,47.36,47.52,1893960.0,47.45,47.53,47.36,47.52,1893960.0
2017-08-25 11:20:00,47.53,47.6,47.5,47.5,1115820.0,47.53,47.6,47.5,47.5,1115820.0
2017-08-25 11:30:00,47.5,47.55,47.42,47.52,1135300.0,47.5,47.55,47.42,47.52,1135300.0
2017-08-25 11:40:00,47.5,47.6,47.5,47.54,864460.0,47.5,47.6,47.5,47.54,864460.0
2017-08-25 11:50:00,47.54,47.55,47.44,47.49,742480.0,47.54,47.55,47.44,47.49,742480.0
2017-08-25 12:00:00,47.48,47.51,47.42,47.47,962240.0,47.48,47.51,47.42,47.47,962240.0
2017-08-25 12:10:00,47.47,47.55,47.44,47.45,486820.0,47.47,47.55,47.44,47.45,486820.0
2017-08-25 12:20:00,47.46,47.47,47.43,47.46,515360.0,47.46,47.47,47.43,47.46,515360.0
2017-08-25 12:30:00,47.46,47.49,47.43,47.48,570680.0,47.46,47.49,47.43,47.48,570680.0
2017-08-25 12:40:00,47.47,47.48,47.43,47.43,330260.0,47.47,47.48,47.43,47.43,330260.0
2017-08-25 12:50:00,47.44,47.47,47.44,47.47,435060.0,47.44,47.47,47.44,47.47,435060.0
2017-08-25 13:00:00,47.48,47.52,47.47,47.5,572340.0,47.48,47.52,47.47,47.5,572340.0
2017-08-25 13:10:00,47.49,47.5,47.44,47.44,394460.0,47.49,47.5,47.44,47.44,394460.0
2017-08-25 13:20:00,47.44,47.44,47.36,47.36,956320.0,47.44,47.44,47.36,47.36,956320.0
2017-08-25 13:30:00,47.37,47.38,47.29,47.33,1104420.0,47.37,47.38,47.29,47.33,1104420.0
2017-08-25 13:40:00,47.33,47.39,47.33,47.38,567320.0,47.33,47.39,47.33,47.38,567320.0
2017-08-25 13:50:00,47.37,47.43,47.36,47.39,365580.0,47.37,47.43,47.36,47.39,365580.0
2017-08-25 14:00:00,47.4,47.4,47.31,47.38,403640.0,47.4,47.4,47.31,47.38,403640.0
2017-08-25 14:10:00,47.39,47.46,47.39,47.43,539940.0,47.39,47.46,47.39,47.43,539940.0
2017-08-25 14:20:00,47.44,47.44,47.39,47.41,206600.0,47.44,47.44,47.39,47.41,206600.0
2017-08-25 14:30:00,47.42,47.45,47.42,47.42,381440.0,47.42,47.45,47.42,47.42,381440.0
2017-08-25 14:40:00,47.43,47.43,47.4,47.41,495040.0,47.43,47.43,47.4,47.41,495040.0
2017-08-25 14:50:00,47.42,47.44,47.4,47.4,465420.0,47.42,47.44,47.4,47.4,465420.0
2017-08-25 15:00:00,47.4,47.41,47.32,47.41,682140.0,47.4,47.41,47.32,47.41,682140.0
2017-08-25 15:10:00,47.41,47.48,47.37,47.38,634880.0,47.41,47.48,47.37,47.38,634880.0
2017-08-25 15:20:00,47.38,47.39,47.33,47.37,1439960.0,47.38,47.39,47.33,47.37,1439960.0
2017-08-25 15:30:00,47.37,47.39,47.29,47.31,1358160.0,47.37,47.39,47.29,47.31,1358160.0
2017-08-25 15:40:00,47.3,47.33,47.23,47.25,1806820.0,47.3,47.33,47.23,47.25,1806820.0
2017-08-25 15:50:00,47.26,47.3,47.21,47.25,3517920.0,47.26,47.3,47.21,47.25,3517920.0
2017-08-28 09:30:00,47.33,47.34,47.11,47.22,3454500.0,47.33,47.34,47.11,47.22,3454500.0
2017-08-28 09:40:00,47.21,47.52,47.19,47.47,3206340.0,47.21,47.52,47.19,47.47,3206340.0
2017-08-28 09:50:00,47.46,47.5,47.35,47.46,1713860.0,47.46,47.5,47.35,47.46,1713860.0
2017-08-28 10:00:00,47.46,47.57,47.45,47.53,1806480.0,47.46,47.57,47.45,47.53,1806480.0
2017-08-28 10:10:00,47.55,47.56,47.47,47.51,1076000.0,47.55,47.56,47.47,47.51,1076000.0
2017-08-28 10:20:00,47.51,47.58,47.47,47.52,1183140.0,47.51,47.58,47.47,47.52,1183140.0
2017-08-28 10:30:00,47.51,47.51,47.42,47.48,961000.0,47.51,47.51,47.42,47.48,961000.0
2017-08-28 10:40:00,47.48,47.53,47.4,47.49,1071300.0,47.48,47.53,47.4,47.49,1071300.0
2017-08-28 10:50:00,47.49,47.61,47.49,47.57,1022060.0,47.49,47.61,47.49,47.57,1022060.0
2017-08-28 11:00:00,47.58,47.61,47.55,47.6,403740.0,47.58,47.61,47.55,47.6,403740.0
2017-08-28 11:10:00,47.6,47.65,47.56,47.59,637200.0,47.6,47.65,47.56,47.59,637200.0
2017-08-28 11:20:00,47.58,47.61,47.53,47.6,464280.0,47.58,47.61,47.53,47.6,464280.0
2017-08-28 11:30:00,47.6,47.62,47.48,47.52,577160.0,47.6,47.62,47.48,47.52,577160.0
2017-08-28 11:40:00,47.53,47.56,47.49,47.52,345620.0,47.53,47.56,47.49,47.52,345620.0
2017-08-28 11:50:00,47.52,47.52,47.46,47.47,382040.0,47.52,47.52,47.46,47.47,382040.0
2017-08-28 12:00:00,47.46,47.5,47.45,47.5,522520.0,47.46,47.5,47.45,47.5,522520.0
2017-08-28 12:10:00,47.47,47.49,47.4,47.42,343380.0,47.47,47.49,47.4,47.42,343380.0
2017-08-28 12:20:00,47.43,47.45,47.38,47.4,573120.0,47.43,47.45,47.38,47.4,573120.0
2017-08-28 12:30:00,47.4,47.42,47.35,47.35,310560.0,47.4,47.42,47.35,47.35,310560.0
2017-08-28 12:40:00,47.35,47.36,47.26,47.32,798120.0,47.35,47.36,47.26,47.32,798120.0
2017-08-28 12:50:00,47.32,47.34,47.3,47.31,259500.0,47.32,47.34,47.3,47.31,259500.0
2017-08-28 13:00:00,47.31,47.39,47.29,47.39,614820.0,47.31,47.39,47.29,47.39,614820.0
2017-08-28 13:10:00,47.38,47.41,47.36,47.38,685180.0,47.38,47.41,47.36,47.38,685180.0
2017-08-28 13:20:00,47.38,47.38,47.33,47.36,288840.0,47.38,47.38,47.33,47.36,288840.0
2017-08-28 13:30:00,47.36,47.37,47.27,47.3,363420.0,47.36,47.37,47.27,47.3,363420.0
2017-08-28 13:40:00,47.3,47.38,47.3,47.34,146080.0,47.3,47.38,47.3,47.34,146080.0
2017-08-28 13:50:00,47.34,47.43,47.32,47.41,295080.0,47.34,47.43,47.32,47.41,295080.0
2017-08-28 14:00:00,47.42,47.45,47.4,47.42,355100.0,47.42,47.45,47.4,47.42,355100.0
2017-08-28 14:10:00,47.42,47.43,47.38,47.38,255320.0,47.42,47.43,47.38,47.38,255320.0
2017-08-28 14:20:00,47.36,47.42,47.35,47.38,278700.0,47.36,47.42,47.35,47.38,278700.0
2017-08-28 14:30:00,47.37,47.42,47.36,47.42,189920.0,47.37,47.42,47.36,47.42,189920.0
2017-08-28 14:40:00,47.42,47.42,47.38,47.39,275680.0,47.42,47.42,47.38,47.39,275680.0
2017-08-28 14:50:00,47.38,47.39,47.34,47.37,382480.0,47.38,47.39,47.34,47.37,382480.0
2017-08-28 15:00:00,47.37,47.4,47.32,47.33,214120.0,47.37,47.4,47.32,47.33,214120.0
2017-08-28 15:10:00,47.33,47.35,47.31,47.33,273160.0,47.33,47.35,47.31,47.33,273160.0
2017-08-28 15:20:00,47.32,47.35,47.3,47.3,480300.0,47.32,47.35,47.3,47.3,480300.0
2017-08-28 15:30:00,47.31,47.34,47.29,47.3,555500.0,47.31,47.34,47.29,47.3,555500.0
2017-08-28 15:40:00,47.29,47.32,47.22,47.22,1013280.0,47.29,47.32,47.22,47.22,1013280.0
2017-08-28 15:50:00,47.22,47.3,47.22,47.3,2213220.0,47.22,47.3,47.22,47.3,2213220.0
2017-08-29 09:30:00,47.0,47.11,46.82,47.08,4353160.0,47.0,47.11,46.82,47.08,4353160.0
2017-08-29 09:40:00,47.08,47.2,47.05,47.2,1745580.0,47.08,47.2,47.05,47.2,1745580.0
2017-08-29 09:50:00,47.19,47.26,47.13,47.22,1576200.0,47.19,47.26,47.13,47.22,1576200.0
2017-08-29 10:00:00,47.22,47.31,47.15,47.19,1608780.0,47.22,47.31,47.15,47.19,1608780.0
2017-08-29 10:10:00,47.18,47.25,47.14,47.22,867580.0,47.18,47.25,47.14,47.22,867580.0
2017-08-29 10:20:00,47.22,47.25,47.13,47.25,766580.0,47.22,47.25,47.13,47.25,766580.0
2017-08-29 10:30:00,47.25,47.34,47.25,47.34,1177400.0,47.25,47.34,47.25,47.34,1177400.0
2017-08-29 10:40:00,47.35,47.49,47.35,47.4,1285000.0,47.35,47.49,47.35,47.4,1285000.0
2017-08-29 10:50:00,47.43,47.46,47.31,47.34,868560.0,47.43,47.46,47.31,47.34,868560.0
2017-08-29 11:00:00,47.33,47.46,47.3,47.45,801220.0,47.33,47.46,47.3,47.45,801220.0
2017-08-29 11:10:00,47.46,47.48,47.43,47.47,879460.0,47.46,47.48,47.43,47.47,879460.0
2017-08-29 11:20:00,47.48,47.65,47.47,47.6,1431880.0,47.48,47.65,47.47,47.6,1431880.0
2017-08-29 11:30:00,47.6,47.63,47.53,47.58,981400.0,47.6,47.63,47.53,47.58,981400.0
2017-08-29 11:40:00,47.57,47.64,47.52,47.55,773220.0,47.57,47.64,47.52,47.55,773220.0
2017-08-29 11:50:00,47.55,47.64,47.53,47.62,566000.0,47.55,47.64,47.53,47.62,566000.0
2017-08-29 12:00:00,47.61,47.61,47.56,47.58,743220.0,47.61,47.61,47.56,47.58,743220.0
2017-08-29 12:10:00,47.58,47.64,47.57,47.6,341220.0,47.58,47.64,47.57,47.6,341220.0
2017-08-29 12:20:00,47.6,47.67,47.6,47.66,580680.0,47.6,47.67,47.6,47.66,580680.0
2017-08-29 12:30:00,47.66,47.67,47.61,47.65,356320.0,47.66,47.67,47.61,47.65,356320.0
2017-08-29 12:40:00,47.66,47.72,47.63,47.72,667740.0,47.66,47.72,47.63,47.72,667740.0
2017-08-29 12:50:00,47.72,47.75,47.67,47.72,704520.0,47.72,47.75,47.67,47.72,704520.0
2017-08-29 13:00:00,47.72,47.73,47.68,47.68,474480.0,47.72,47.73,47.68,47.68,474480.0
2017-08-29 13:10:00,47.68,47.69,47.57,47.62,724200.0,47.68,47.69,47.57,47.62,724200.0
2017-08-29 13:20:00,47.6,47.66,47.59,47.64,499840.0,47.6,47.66,47.59,47.64,499840.0
2017-08-29 13:30:00,47.64,47.67,47.61,47.66,343100.0,47.64,47.67,47.61,47.66,343100.0
2017-08-29 13:40:00,47.66,47.68,47.62,47.64,425260.0,47.66,47.68,47.62,47.64,425260.0
2017-08-29 13:50:00,47.63,47.67,47.61,47.67,271900.0,47.63,47.67,47.61,47.67,271900.0
2017-08-29 14:00:00,47.66,47.69,47.65,47.69,363400.0,47.66,47.69,47.65,47.69,363400.0
2017-08-29 14:10:00,47.69,47.7,47.66,47.66,326580.0,47.69,47.7,47.66,47.66,326580.0
2017-08-29 14:20:00,47.67,47.69,47.66,47.67,306720.0,47.67,47.69,47.66,47.67,306720.0
2017-08-29 14:30:00,47.66,47.67,47.64,47.67,257540.0,47.66,47.67,47.64,47.67,257540.0
2017-08-29 14:40:00,47.68,47.75,47.68,47.74,589640.0,47.68,47.75,47.68,47.74,589640.0
2017-08-29 14:50:00,47.75,47.76,47.69,47.74,617660.0,47.75,47.76,47.69,47.74,617660.0
2017-08-29 15:00:00,47.74,47.76,47.72,47.76,556440.0,47.74,47.76,47.72,47.76,556440.0
2017-08-29 15:10:00,47.75,47.76,47.69,47.71,868180.0,47.75,47.76,47.69,47.71,868180.0
2017-08-29 15:20:00,47.71,47.8,47.69,47.79,1175900.0,47.71,47.8,47.69,47.79,1175900.0
2017-08-29 15:30:00,47.79,47.8,47.73,47.76,878280.0,47.79,47.8,47.73,47.76,878280.0
2017-08-29 15:40:00,47.76,47.8,47.74,47.75,905100.0,47.76,47.8,47.74,47.75,905100.0
2017-08-29 15:50:00,47.74,47.76,47.68,47.7,2059540.0,47.74,47.76,47.68,47.7,2059540.0
2017-08-30 09:30:00,47.92,48.08,47.85,48.01,4192120.0,47.92,48.08,47.85,48.01,4192120.0
2017-08-30 09:40:00,48.02,48.16,48.0,48.15,1921140.0,48.02,48.16,48.0,48.15,1921140.0
2017-08-30 09:50:00,48.14,48.18,48.08,48.13,1493160.0,48.14,48.18,48.08,48.13,1493160.0
2017-08-30 10:00:00,48.13,48.15,48.06,48.12,1439180.0,48.13,48.15,48.06,48.12,1439180.0
2017-08-30 10:10:00,48.13,48.23,48.11,48.19,1316580.0,48.13,48.23,48.11,48.19,1316580.0
2017-08-30 10:20:00,48.19,48.22,48.12,48.2,1093500.0,48.19,48.22,48.12,48.2,1093500.0
2017-08-30 10:30:00,48.2,48.22,48.07,48.14,811980.0,48.2,48.22,48.07,48.14,811980.0
2017-08-30 10:40:00,48.14,48.21,48.08,48.21,804540.0,48.14,48.21,48.08,48.21,804540.0
2017-08-30 10:50:00,48.19,48.2,48.15,48.18,603200.0,48.19,48.2,48.15,48.18,603200.0
2017-08-30 11:00:00,48.16,48.18,48.13,48.15,577380.0,48.16,48.18,48.13,48.15,577380.0
2017-08-30 11:10:00,48.15,48.15,48.09,48.1,405940.0,48.15,48.15,48.09,48.1,405940.0
2017-08-30 11:20:00,48.1,48.16,48.08,48.15,505180.0,48.1,48.16,48.08,48.15,505180.0
2017-08-30 11:30:00,48.13,48.14,48.04,48.05,590160.0,48.13,48.14,48.04,48.05,590160.0
2017-08-30 11:40:00,48.05,48.1,48.04,48.06,368860.0,48.05,48.1,48.04,48.06,368860.0
2017-08-30 11:50:00,48.05,48.1,47.98,48.09,1020480.0,48.05,48.1,47.98,48.09,1020480.0
2017-08-30 12:00:00,48.09,48.11,48.02,48.1,651860.0,48.09,48.11,48.02,48.1,651860.0
2017-08-30 12:10:00,48.1,48.14,48.08,48.14,861600.0,48.1,48.14,48.08,48.14,861600.0
2017-08-30 12:20:00,48.13,48.16,48.12,48.16,381700.0,48.13,48.16,48.12,48.16,381700.0
2017-08-30 12:30:00,48.16,48.23,48.15,48.22,934380.0,48.16,48.23,48.15,48.22,934380.0
2017-08-30 12:40:00,48.23,48.33,48.21,48.32,1033380.0,48.23,48.33,48.21,48.32,1033380.0
2017-08-30 12:50:00,48.31,48.36,48.27,48.33,912000.0,48.31,48.36,48.27,48.33,912000.0
2017-08-30 13:00:00,48.31,48.34,48.27,48.32,560520.0,48.31,48.34,48.27,48.32,560520.0
2017-08-30 13:10:00,48.32,48.39,48.31,48.37,444520.0,48.32,48.39,48.31,48.37,444520.0
2017-08-30 13:20:00,48.37,48.44,48.35,48.38,620100.0,48.37,48.44,48.35,48.38,620100.0
2017-08-30 13:30:00,48.4,48.43,48.38,48.42,475680.0,48.4,48.43,48.38,48.42,475680.0
2017-08-30 13:40:00,48.42,48.44,48.41,48.43,532480.0,48.42,48.44,48.41,48.43,532480.0
2017-08-30 13:50:00,48.42,48.47,48.42,48.42,669280.0,48.42,48.47,48.42,48.42,669280.0
2017-08-30 14:00:00,48.43,48.44,48.38,48.38,556080.0,48.43,48.44,48.38,48.38,556080.0
2017-08-30 14:10:00,48.38,48.41,48.36,48.39,418740.0,48.38,48.41,48.36,48.39,418740.0
2017-08-30 14:20:00,48.38,48.42,48.38,48.39,481800.0,48.38,48.42,48.38,48.39,481800.0
2017-08-30 14:30:00,48.39,48.42,48.38,48.4,381440.0,48.39,48.42,48.38,48.4,381440.0
2017-08-30 14:40:00,48.4,48.4,48.29,48.32,1272440.0,48.4,48.4,48.29,48.32,1272440.0
2017-08-30 14:50:00,48.32,48.36,48.31,48.33,367000.0,48.32,48.36,48.31,48.33,367000.0
2017-08-30 15:00:00,48.33,48.36,48.31,48.35,517660.0,48.33,48.36,48.31,48.35,517660.0
2017-08-30 15:10:00,48.35,48.39,48.35,48.37,434280.0,48.35,48.39,48.35,48.37,434280.0
2017-08-30 15:20:00,48.36,48.37,48.34,48.36,724280.0,48.36,48.37,48.34,48.36,724280.0
2017-08-30 15:30:00,48.36,48.37,48.29,48.29,500720.0,48.36,48.37,48.29,48.29,500720.0
2017-08-30 15:40:00,48.3,48.3,48.24,48.25,1149600.0,48.3,48.3,48.24,48.25,1149600.0
2017-08-30 15:50:00,48.26,48.38,48.26,48.38,2414040.0,48.26,48.38,48.26,48.38,2414040.0
2017-08-31 09:30:00,48.74,48.91,48.64,48.88,5819260.0,48.74,48.91,48.64,48.88,5819260.0
2017-08-31 09:40:00,48.89,48.98,48.85,48.89,2687200.0,48.89,48.98,48.85,48.89,2687200.0
2017-08-31 09:50:00,48.89,48.98,48.79,48.95,2104240.0,48.89,48.98,48.79,48.95,2104240.0
2017-08-31 10:00:00,48.94,48.96,48.87,48.9,1741460.0,48.94,48.96,48.87,48.9,1741460.0
2017-08-31 10:10:00,48.91,48.95,48.9,48.95,1169060.0,48.91,48.95,48.9,48.95,1169060.0
2017-08-31 10:20:00,48.94,48.99,48.93,48.95,1307940.0,48.94,48.99,48.93,48.95,1307940.0
2017-08-31 10:30:00,48.95,48.99,48.92,48.96,1166880.0,48.95,48.99,48.92,48.96,1166880.0
2017-08-31 10:40:00,48.97,49.0,48.9,48.9,849080.0,48.97,49.0,48.9,48.9,849080.0
2017-08-31 10:50:00,48.9,48.94,48.85,48.87,789860.0,48.9,48.94,48.85,48.87,789860.0
2017-08-31 11:00:00,48.88,48.89,48.81,48.89,933540.0,48.88,48.89,48.81,48.89,933540.0
2017-08-31 11:10:00,48.88,48.9,48.85,48.89,681240.0,48.88,48.9,48.85,48.89,681240.0
2017-08-31 11:20:00,48.89,48.9,48.86,48.86,517700.0,48.89,48.9,48.86,48.86,517700.0
2017-08-31 11:30:00,48.86,48.89,48.8,48.89,603280.0,48.86,48.89,48.8,48.89,603280.0
2017-08-31 11:40:00,48.89,48.95,48.88,48.93,651120.0,48.89,48.95,48.88,48.93,651120.0
2017-08-31 11:50:00,48.93,48.94,48.89,48.9,512380.0,48.93,48.94,48.89,48.9,512380.0
2017-08-31 12:00:00,48.9,48.97,48.89,48.97,336280.0,48.9,48.97,48.89,48.97,336280.0
2017-08-31 12:10:00,48.96,48.99,48.95,48.97,414260.0,48.96,48.99,48.95,48.97,414260.0
2017-08-31 12:20:00,48.96,49.0,48.94,48.99,440500.0,48.96,49.0,48.94,48.99,440500.0
2017-08-31 12:30:00,48.99,49.03,48.99,49.0,1024100.0,48.99,49.03,48.99,49.0,1024100.0
2017-08-31 12:40:00,49.0,49.02,48.96,48.96,730260.0,49.0,49.02,48.96,48.96,730260.0
2017-08-31 12:50:00,48.96,48.99,48.93,48.97,387620.0,48.96,48.99,48.93,48.97,387620.0
2017-08-31 13:00:00,48.97,48.99,48.93,48.96,311480.0,48.97,48.99,48.93,48.96,311480.0
2017-08-31 13:10:00,48.96,48.98,48.94,48.96,275080.0,48.96,48.98,48.94,48.96,275080.0
2017-08-31 13:20:00,48.95,48.96,48.91,48.92,517940.0,48.95,48.96,48.91,48.92,517940.0
2017-08-31 13:30:00,48.92,48.94,48.89,48.93,413520.0,48.92,48.94,48.89,48.93,413520.0
2017-08-31 13:40:00,48.93,48.95,48.89,48.91,305640.0,48.93,48.95,48.89,48.91,305640.0
2017-08-31 13:50:00,48.91,48.98,48.91,48.96,409320.0,48.91,48.98,48.91,48.96,409320.0
2017-08-31 14:00:00,48.97,48.98,48.91,48.93,563740.0,48.97,48.98,48.91,48.93,563740.0
2017-08-31 14:10:00,48.92,48.98,48.92,48.97,375040.0,48.92,48.98,48.92,48.97,375040.0
2017-08-31 14:20:00,48.97,49.03,48.96,49.03,652060.0,48.97,49.03,48.96,49.03,652060.0
2017-08-31 14:30:00,49.02,49.05,49.0,49.01,569160.0,49.02,49.05,49.0,49.01,569160.0
2017-08-31 14:40:00,49.01,49.02,48.98,49.0,532740.0,49.01,49.02,48.98,49.0,532740.0
2017-08-31 14:50:00,49.0,49.03,48.98,48.98,457660.0,49.0,49.03,48.98,48.98,457660.0
2017-08-31 15:00:00,48.99,49.0,48.96,48.99,297820.0,48.99,49.0,48.96,48.99,297820.0
2017-08-31 15:10:00,48.98,49.0,48.97,49.0,456840.0,48.98,49.0,48.97,49.0,456840.0
2017-08-31 15:20:00,49.0,49.0,48.98,48.99,429600.0,49.0,49.0,48.98,48.99,429600.0
2017-08-31 15:30:00,48.99,49.04,48.98,49.03,889520.0,48.99,49.04,48.98,49.03,889520.0
2017-08-31 15:40:00,49.02,49.05,49.01,49.03,1172740.0,49.02,49.05,49.01,49.03,1172740.0
2017-08-31 15:50:00,49.03,49.05,48.96,49.03,3438520.0,49.03,49.05,48.96,49.03,3438520.0
2017-09-01 09:30:00,49.21,49.23,48.99,49.02,4043160.0,49.21,49.23,48.99,49.02,4043160.0
2017-09-01 09:40:00,49.01,49.16,48.97,49.14,2173480.0,49.01,49.16,48.97,49.14,2173480.0
2017-09-01 09:50:00,49.15,49.16,48.93,48.99,1717480.0,49.15,49.16,48.93,48.99,1717480.0
2017-09-01 10:00:00,49.0,49.0,48.84,48.89,1699500.0,49.0,49.0,48.84,48.89,1699500.0
2017-09-01 10:10:00,48.89,48.95,48.88,48.94,1210540.0,48.89,48.95,48.88,48.94,1210540.0
2017-09-01 10:20:00,48.93,49.02,48.92,49.01,887340.0,48.93,49.02,48.92,49.01,887340.0
2017-09-01 10:30:00,49.01,49.1,48.99,49.06,953520.0,49.01,49.1,48.99,49.06,953520.0
2017-09-01 10:40:00,49.07,49.09,49.0,49.04,676640.0,49.07,49.09,49.0,49.04,676640.0
2017-09-01 10:50:00,49.03,49.09,49.03,49.07,765460.0,49.03,49.09,49.03,49.07,765460.0
2017-09-01 11:00:00,49.06,49.08,49.0,49.04,495120.0,49.06,49.08,49.0,49.04,495120.0
2017-09-01 11:10:00,49.05,49.05,49.0,49.0,633440.0,49.05,49.05,49.0,49.0,633440.0
2017-09-01 11:20:00,49.0,49.03,48.97,48.98,462000.0,49.0,49.03,48.97,48.98,462000.0
2017-09-01 11:30:00,48.99,49.01,48.97,48.99,280480.0,48.99,49.01,48.97,48.99,280480.0
2017-09-01 11:40:00,49.0,49.0,48.97,48.99,403600.0,49.0,49.0,48.97,48.99,403600.0
2017-09-01 11:50:00,48.98,49.06,48.98,49.05,943640.0,48.98,49.06,48.98,49.05,943640.0
2017-09-01 12:00:00,49.05,49.06,49.03,49.03,260500.0,49.05,49.06,49.03,49.03,260500.0
2017-09-01 12:10:00,49.02,49.09,49.02,49.08,296100.0,49.02,49.09,49.02,49.08,296100.0
2017-09-01 12:20:00,49.08,49.09,49.06,49.09,244120.0,49.08,49.09,49.06,49.09,244120.0
2017-09-01 12:30:00,49.08,49.1,49.07,49.1,427800.0,49.08,49.1,49.07,49.1,427800.0
2017-09-01 12:40:00,49.08,49.1,49.08,49.08,232980.0,49.08,49.1,49.08,49.08,232980.0
2017-09-01 12:50:00,49.08,49.09,49.04,49.05,282720.0,49.08,49.09,49.04,49.05,282720.0
2017-09-01 13:00:00,49.05,49.05,49.01,49.02,326460.0,49.05,49.05,49.01,49.02,326460.0
2017-09-01 13:10:00,49.01,49.02,48.98,48.98,525720.0,49.01,49.02,48.98,48.98,525720.0
2017-09-01 13:20:00,48.98,49.01,48.94,49.0,614460.0,48.98,49.01,48.94,49.0,614460.0
2017-09-01 13:30:00,49.0,49.01,48.98,48.99,261100.0,49.0,49.01,48.98,48.99,261100.0
2017-09-01 13:40:00,49.0,49.02,48.94,48.96,483580.0,49.0,49.02,48.94,48.96,483580.0
2017-09-01 13:50:00,48.96,49.0,48.96,48.99,259220.0,48.96,49.0,48.96,48.99,259220.0
2017-09-01 14:00:00,48.99,49.01,48.96,48.96,386660.0,48.99,49.01,48.96,48.96,386660.0
2017-09-01 14:10:00,48.96,48.98,48.94,48.95,456500.0,48.96,48.98,48.94,48.95,456500.0
2017-09-01 14:20:00,48.95,48.96,48.93,48.94,264760.0,48.95,48.96,48.93,48.94,264760.0
2017-09-01 14:30:00,48.94,48.94,48.91,48.91,360940.0,48.94,48.94,48.91,48.91,360940.0
2017-09-01 14:40:00,48.91,48.93,48.9,48.93,376440.0,48.91,48.93,48.9,48.93,376440.0
2017-09-01 14:50:00,48.93,48.96,48.92,48.95,349180.0,48.93,48.96,48.92,48.95,349180.0
2017-09-01 15:00:00,48.95,48.98,48.93,48.98,315760.0,48.95,48.98,48.93,48.98,315760.0
2017-09-01 15:10:00,48.97,48.99,48.96,48.99,482840.0,48.97,48.99,48.96,48.99,482840.0
2017-09-01 15:20:00,48.99,49.01,48.98,49.01,682220.0,48.99,49.01,48.98,49.01,682220.0
2017-09-01 15:30:00,49.02,49.02,48.98,48.98,565540.0,49.02,49.02,48.98,48.98,565540.0
2017-09-01 15:40:00,48.97,49.0,48.96,48.99,694580.0,48.97,49.0,48.96,48.99,694580.0
2017-09-01 15:50:00,48.99,49.0,48.91,48.91,2423960.0,48.99,49.0,48.91,48.91,2423960.0
2017-09-05 09:30:00,48.77,48.84,48.61,48.62,3403780.0,48.77,48.84,48.61,48.62,3403780.0
2017-09-05 09:40:00,48.62,48.64,48.34,48.56,3712840.0,48.62,48.64,48.34,48.56,3712840.0
2017-09-05 09:50:00,48.56,48.7,48.56,48.67,1453080.0,48.56,48.7,48.56,48.67,1453080.0
2017-09-05 10:00:00,48.66,48.75,48.63,48.67,980300.0,48.66,48.75,48.63,48.67,980300.0
2017-09-05 10:10:00,48.68,48.68,48.54,48.65,963380.0,48.68,48.68,48.54,48.65,963380.0
2017-09-05 10:20:00,48.66,48.66,48.51,48.56,734440.0,48.66,48.66,48.51,48.56,734440.0
2017-09-05 10:30:00,48.57,48.59,48.5,48.54,442920.0,48.57,48.59,48.5,48.54,442920.0
2017-09-05 10:40:00,48.54,48.54,48.41,48.5,893100.0,48.54,48.54,48.41,48.5,893100.0
2017-09-05 10:50:00,48.49,48.55,48.43,48.47,804960.0,48.49,48.55,48.43,48.47,804960.0
2017-09-05 11:00:00,48.47,48.51,48.44,48.47,518540.0,48.47,48.51,48.44,48.47,518540.0
2017-09-05 11:10:00,48.47,48.53,48.43,48.5,666080.0,48.47,48.53,48.43,48.5,666080.0
2017-09-05 11:20:00,48.48,48.51,48.45,48.45,589060.0,48.48,48.51,48.45,48.45,589060.0
2017-09-05 11:30:00,48.46,48.53,48.45,48.51,724620.0,48.46,48.53,48.45,48.51,724620.0
2017-09-05 11:40:00,48.51,48.52,48.48,48.5,411240.0,48.51,48.52,48.48,48.5,411240.0
2017-09-05 11:50:00,48.5,48.5,48.46,48.48,435540.0,48.5,48.5,48.46,48.48,435540.0
2017-09-05 12:00:00,48.45,48.46,48.26,48.28,1246400.0,48.45,48.46,48.26,48.28,1246400.0
2017-09-05 12:10:00,48.27,48.29,48.12,48.17,1925980.0,48.27,48.29,48.12,48.17,1925980.0
2017-09-05 12:20:00,48.16,48.26,48.12,48.19,1113300.0,48.16,48.26,48.12,48.19,1113300.0
2017-09-05 12:30:00,48.17,48.19,48.04,48.18,1044040.0,48.17,48.19,48.04,48.18,1044040.0
2017-09-05 12:40:00,48.18,48.2,48.09,48.11,600400.0,48.18,48.2,48.09,48.11,600400.0
2017-09-05 12:50:00,48.12,48.19,48.07,48.18,563140.0,48.12,48.19,48.07,48.18,563140.0
2017-09-05 13:00:00,48.17,48.17,48.02,48.05,736240.0,48.17,48.17,48.02,48.05,736240.0
2017-09-05 13:10:00,48.05,48.16,48.02,48.15,631700.0,48.05,48.16,48.02,48.15,631700.0
2017-09-05 13:20:00,48.15,48.18,48.13,48.14,675000.0,48.15,48.18,48.13,48.14,675000.0
2017-09-05 13:30:00,48.15,48.22,48.09,48.2,606980.0,48.15,48.22,48.09,48.2,606980.0
2017-09-05 13:40:00,48.21,48.29,48.19,48.19,814220.0,48.21,48.29,48.19,48.19,814220.0
2017-09-05 13:50:00,48.19,48.28,48.19,48.28,403860.0,48.19,48.28,48.19,48.28,403860.0
2017-09-05 14:00:00,48.28,48.32,48.25,48.26,487820.0,48.28,48.32,48.25,48.26,487820.0
2017-09-05 14:10:00,48.25,48.27,48.18,48.21,331720.0,48.25,48.27,48.18,48.21,331720.0
2017-09-05 14:20:00,48.2,48.31,48.2,48.29,512100.0,48.2,48.31,48.2,48.29,512100.0
2017-09-05 14:30:00,48.27,48.3,48.22,48.23,329160.0,48.27,48.3,48.22,48.23,329160.0
2017-09-05 14:40:00,48.24,48.27,48.21,48.23,387900.0,48.24,48.27,48.21,48.23,387900.0
2017-09-05 14:50:00,48.22,48.25,48.19,48.24,496180.0,48.22,48.25,48.19,48.24,496180.0
2017-09-05 15:00:00,48.25,48.32,48.24,48.29,827760.0,48.25,48.32,48.24,48.29,827760.0
2017-09-05 15:10:00,48.28,48.29,48.24,48.26,670000.0,48.28,48.29,48.24,48.26,670000.0
2017-09-05 15:20:00,48.25,48.27,48.19,48.26,606900.0,48.25,48.27,48.19,48.26,606900.0
2017-09-05 15:30:00,48.26,48.32,48.21,48.26,746760.0,48.26,48.32,48.21,48.26,746760.0
2017-09-05 15:40:00,48.25,48.26,48.14,48.23,997780.0,48.25,48.26,48.14,48.23,997780.0
2017-09-05 15:50:00,48.25,48.28,48.22,48.26,2758820.0,48.25,48.28,48.22,48.26,2758820.0
2017-09-06 09:30:00,48.42,48.59,48.33,48.38,3028400.0,48.42,48.59,48.33,48.38,3028400.0
2017-09-06 09:40:00,48.35,48.41,48.3,48.32,1347120.0,48.35,48.41,48.3,48.32,1347120.0
2017-09-06 09:50:00,48.33,48.39,48.25,48.37,1032080.0,48.33,48.39,48.25,48.37,1032080.0
2017-09-06 10:00:00,48.37,48.42,48.33,48.34,1011360.0,48.37,48.42,48.33,48.34,1011360.0
2017-09-06 10:10:00,48.33,48.37,48.07,48.09,1190180.0,48.33,48.37,48.07,48.09,1190180.0
2017-09-06 10:20:00,48.08,48.21,48.06,48.14,1049660.0,48.08,48.21,48.06,48.14,1049660.0
2017-09-06 10:30:00,48.15,48.28,48.14,48.19,906040.0,48.15,48.28,48.14,48.19,906040.0
2017-09-06 10:40:00,48.18,48.23,48.08,48.19,817180.0,48.18,48.23,48.08,48.19,817180.0
2017-09-06 10:50:00,48.19,48.23,48.12,48.17,621020.0,48.19,48.23,48.12,48.17,621020.0
2017-09-06 11:00:00,48.17,48.24,48.09,48.11,652460.0,48.17,48.24,48.09,48.11,652460.0
2017-09-06 11:10:00,48.11,48.12,48.03,48.1,865240.0,48.11,48.12,48.03,48.1,865240.0
2017-09-06 11:20:00,48.11,48.17,48.11,48.15,537560.0,48.11,48.17,48.11,48.15,537560.0
2017-09-06 11:30:00,48.15,48.23,48.11,48.23,419540.0,48.15,48.23,48.11,48.23,419540.0
2017-09-06 11:40:00,48.22,48.24,48.21,48.22,253600.0,48.22,48.24,48.21,48.22,253600.0
2017-09-06 11:50:00,48.22,48.22,48.17,48.19,275780.0,48.22,48.22,48.17,48.19,275780.0
2017-09-06 12:00:00,48.18,48.2,48.16,48.17,278560.0,48.18,48.2,48.16,48.17,278560.0
2017-09-06 12:10:00,48.17,48.17,48.12,48.16,413980.0,48.17,48.17,48.12,48.16,413980.0
2017-09-06 12:20:00,48.16,48.21,48.16,48.18,614480.0,48.16,48.21,48.16,48.18,614480.0
2017-09-06 12:30:00,48.18,48.19,48.13,48.16,213620.0,48.18,48.19,48.13,48.16,213620.0
2017-09-06 12:40:00,48.14,48.19,48.14,48.19,166140.0,48.14,48.19,48.14,48.19,166140.0
2017-09-06 12:50:00,48.17,48.36,48.17,48.35,970680.0,48.17,48.36,48.17,48.35,970680.0
2017-09-06 13:00:00,48.35,48.38,48.31,48.32,489680.0,48.35,48.38,48.31,48.32,489680.0
2017-09-06 13:10:00,48.3,48.34,48.26,48.3,542040.0,48.3,48.34,48.26,48.3,542040.0
2017-09-06 13:20:00,48.29,48.33,48.24,48.28,357880.0,48.29,48.33,48.24,48.28,357880.0
2017-09-06 13:30:00,48.3,48.33,48.26,48.3,356860.0,48.3,48.33,48.26,48.3,356860.0
2017-09-06 13:40:00,48.3,48.32,48.25,48.29,233900.0,48.3,48.32,48.25,48.29,233900.0
2017-09-06 13:50:00,48.29,48.33,48.29,48.31,260160.0,48.29,48.33,48.29,48.31,260160.0
2017-09-06 14:00:00,48.31,48.44,48.31,48.43,642600.0,48.31,48.44,48.31,48.43,642600.0
2017-09-06 14:10:00,48.42,48.46,48.41,48.44,340140.0,48.42,48.46,48.41,48.44,340140.0
2017-09-06 14:20:00,48.44,48.49,48.43,48.47,318400.0,48.44,48.49,48.43,48.47,318400.0
2017-09-06 14:30:00,48.44,48.49,48.42,48.49,605700.0,48.44,48.49,48.42,48.49,605700.0
2017-09-06 14:40:00,48.49,48.5,48.44,48.47,448560.0,48.49,48.5,48.44,48.47,448560.0
2017-09-06 14:50:00,48.48,48.51,48.45,48.5,538340.0,48.48,48.51,48.45,48.5,538340.0
2017-09-06 15:00:00,48.51,48.52,48.46,48.51,785160.0,48.51,48.52,48.46,48.51,785160.0
2017-09-06 15:10:00,48.51,48.53,48.48,48.5,533940.0,48.51,48.53,48.48,48.5,533940.0
2017-09-06 15:20:00,48.5,48.57,48.49,48.57,849000.0,48.5,48.57,48.49,48.57,849000.0
2017-09-06 15:30:00,48.57,48.57,48.45,48.47,862580.0,48.57,48.57,48.45,48.47,862580.0
2017-09-06 15:40:00,48.46,48.51,48.44,48.44,823420.0,48.46,48.51,48.44,48.44,823420.0
2017-09-06 15:50:00,48.44,48.44,48.37,48.4,1677280.0,48.44,48.44,48.37,48.4,1677280.0
2017-09-07 09:30:00,48.7,48.89,48.63,48.89,3697640.0,48.7,48.89,48.63,48.89,3697640.0
2017-09-07 09:40:00,48.87,48.95,48.81,48.85,2479100.0,48.87,48.95,48.81,48.85,2479100.0
2017-09-07 09:50:00,48.84,48.87,48.77,48.79,1307920.0,48.84,48.87,48.77,48.79,1307920.0
2017-09-07 10:00:00,48.8,48.84,48.68,48.82,1470780.0,48.8,48.84,48.68,48.82,1470780.0
2017-09-07 10:10:00,48.82,48.85,48.71,48.79,1054800.0,48.82,48.85,48.71,48.79,1054800.0
2017-09-07 10:20:00,48.79,48.92,48.79,48.83,1150000.0,48.79,48.92,48.79,48.83,1150000.0
2017-09-07 10:30:00,48.84,48.9,48.79,48.87,875120.0,48.84,48.9,48.79,48.87,875120.0
2017-09-07 10:40:00,48.89,48.97,48.86,48.96,1205520.0,48.89,48.97,48.86,48.96,1205520.0
2017-09-07 10:50:00,48.95,48.99,48.93,48.95,803920.0,48.95,48.99,48.93,48.95,803920.0
2017-09-07 11:00:00,48.95,49.03,48.95,48.97,1624500.0,48.95,49.03,48.95,48.97,1624500.0
2017-09-07 11:10:00,48.97,48.99,48.87,48.88,687640.0,48.97,48.99,48.87,48.88,687640.0
2017-09-07 11:20:00,48.88,48.92,48.84,48.92,520960.0,48.88,48.92,48.84,48.92,520960.0
2017-09-07 11:30:00,48.91,48.96,48.88,48.93,433440.0,48.91,48.96,48.88,48.93,433440.0
2017-09-07 11:40:00,48.93,48.98,48.92,48.93,585880.0,48.93,48.98,48.92,48.93,585880.0
2017-09-07 11:50:00,48.91,49.0,48.91,48.97,625240.0,48.91,49.0,48.91,48.97,625240.0
2017-09-07 12:00:00,48.97,48.97,48.91,48.96,600160.0,48.97,48.97,48.91,48.96,600160.0
2017-09-07 12:10:00,48.96,48.98,48.91,48.96,834340.0,48.96,48.98,48.91,48.96,834340.0
2017-09-07 12:20:00,48.96,48.98,48.92,48.93,641300.0,48.96,48.98,48.92,48.93,641300.0
2017-09-07 12:30:00,48.92,48.99,48.9,48.96,787040.0,48.92,48.99,48.9,48.96,787040.0
2017-09-07 12:40:00,48.96,48.98,48.89,48.9,550440.0,48.96,48.98,48.89,48.9,550440.0
2017-09-07 12:50:00,48.91,48.93,48.86,48.91,350120.0,48.91,48.93,48.86,48.91,350120.0
2017-09-07 13:00:00,48.91,48.94,48.9,48.9,501100.0,48.91,48.94,48.9,48.9,501100.0
2017-09-07 13:10:00,48.9,48.97,48.9,48.95,340780.0,48.9,48.97,48.9,48.95,340780.0
2017-09-07 13:20:00,48.95,48.96,48.92,48.96,370420.0,48.95,48.96,48.92,48.96,370420.0
2017-09-07 13:30:00,48.96,49.0,48.96,48.99,353480.0,48.96,49.0,48.96,48.99,353480.0
2017-09-07 13:40:00,48.98,49.02,48.95,49.01,537360.0,48.98,49.02,48.95,49.01,537360.0
2017-09-07 13:50:00,49.01,49.03,48.95,48.98,489160.0,49.01,49.03,48.95,48.98,489160.0
2017-09-07 14:00:00,48.98,49.02,48.97,49.01,573360.0,48.98,49.02,48.97,49.01,573360.0
2017-09-07 14:10:00,49.01,49.03,48.96,48.99,437060.0,49.01,49.03,48.96,48.99,437060.0
2017-09-07 14:20:00,48.99,49.0,48.95,48.97,256680.0,48.99,49.0,48.95,48.97,256680.0
2017-09-07 14:30:00,48.97,48.99,48.92,48.98,507760.0,48.97,48.99,48.92,48.98,507760.0
2017-09-07 14:40:00,48.98,48.99,48.97,48.99,208160.0,48.98,48.99,48.97,48.99,208160.0
2017-09-07 14:50:00,48.99,49.02,48.98,49.01,406180.0,48.99,49.02,48.98,49.01,406180.0
2017-09-07 15:00:00,49.02,49.03,48.97,49.0,346460.0,49.02,49.03,48.97,49.0,346460.0
2017-09-07 15:10:00,49.0,49.02,48.97,49.01,498300.0,49.0,49.02,48.97,49.01,498300.0
2017-09-07 15:20:00,49.01,49.01,48.9,48.91,563740.0,49.01,49.01,48.9,48.91,563740.0
2017-09-07 15:30:00,48.92,48.98,48.91,48.98,732660.0,48.92,48.98,48.91,48.98,732660.0
2017-09-07 15:40:00,48.97,49.01,48.96,48.99,793140.0,48.97,49.01,48.96,48.99,793140.0
2017-09-07 15:50:00,49.0,49.01,48.94,48.98,2093960.0,49.0,49.01,48.94,48.98,2093960.0
2017-09-08 09:30:00,48.96,48.99,48.79,48.83,3010980.0,48.96,48.99,48.79,48.83,3010980.0
2017-09-08 09:40:00,48.83,48.92,48.76,48.82,1046840.0,48.83,48.92,48.76,48.82,1046840.0
2017-09-08 09:50:00,48.79,48.85,48.76,48.83,866400.0,48.79,48.85,48.76,48.83,866400.0
2017-09-08 10:00:00,48.83,48.84,48.71,48.76,1511780.0,48.83,48.84,48.71,48.76,1511780.0
2017-09-08 10:10:00,48.75,48.77,48.68,48.75,1119860.0,48.75,48.77,48.68,48.75,1119860.0
2017-09-08 10:20:00,48.75,48.79,48.68,48.77,748960.0,48.75,48.79,48.68,48.77,748960.0
2017-09-08 10:30:00,48.76,48.82,48.74,48.77,577640.0,48.76,48.82,48.74,48.77,577640.0
2017-09-08 10:40:00,48.77,48.79,48.71,48.77,713780.0,48.77,48.79,48.71,48.77,713780.0
2017-09-08 10:50:00,48.76,48.79,48.72,48.75,306380.0,48.76,48.79,48.72,48.75,306380.0
2017-09-08 11:00:00,48.73,48.84,48.73,48.82,497380.0,48.73,48.84,48.73,48.82,497380.0
2017-09-08 11:10:00,48.82,48.83,48.73,48.74,406120.0,48.82,48.83,48.73,48.74,406120.0
2017-09-08 11:20:00,48.73,48.77,48.73,48.75,378720.0,48.73,48.77,48.73,48.75,378720.0
2017-09-08 11:30:00,48.75,48.75,48.7,48.7,391160.0,48.75,48.75,48.7,48.7,391160.0
2017-09-08 11:40:00,48.71,48.72,48.66,48.67,740120.0,48.71,48.72,48.66,48.67,740120.0
2017-09-08 11:50:00,48.67,48.71,48.62,48.66,458920.0,48.67,48.71,48.62,48.66,458920.0
2017-09-08 12:00:00,48.68,48.69,48.58,48.62,849700.0,48.68,48.69,48.58,48.62,849700.0
2017-09-08 12:10:00,48.61,48.65,48.58,48.58,664240.0,48.61,48.65,48.58,48.58,664240.0
2017-09-08 12:20:00,48.59,48.63,48.58,48.62,444360.0,48.59,48.63,48.58,48.62,444360.0
2017-09-08 12:30:00,48.62,48.66,48.62,48.66,459800.0,48.62,48.66,48.62,48.66,459800.0
2017-09-08 12:40:00,48.67,48.67,48.64,48.66,338980.0,48.67,48.67,48.64,48.66,338980.0
2017-09-08 12:50:00,48.66,48.66,48.63,48.64,214940.0,48.66,48.66,48.63,48.64,214940.0
2017-09-08 13:00:00,48.65,48.65,48.61,48.62,294900.0,48.65,48.65,48.61,48.62,294900.0
2017-09-08 13:10:00,48.62,48.65,48.61,48.64,278760.0,48.62,48.65,48.61,48.64,278760.0
2017-09-08 13:20:00,48.65,48.68,48.64,48.68,467800.0,48.65,48.68,48.64,48.68,467800.0
2017-09-08 13:30:00,48.68,48.68,48.61,48.61,298960.0,48.68,48.68,48.61,48.61,298960.0
2017-09-08 13:40:00,48.6,48.64,48.57,48.57,400440.0,48.6,48.64,48.57,48.57,400440.0
2017-09-08 13:50:00,48.57,48.58,48.53,48.55,790800.0,48.57,48.58,48.53,48.55,790800.0
2017-09-08 14:00:00,48.55,48.57,48.47,48.48,485160.0,48.55,48.57,48.47,48.48,485160.0
2017-09-08 14:10:00,48.48,48.49,48.41,48.41,641720.0,48.48,48.49,48.41,48.41,641720.0
2017-09-08 14:20:00,48.43,48.46,48.37,48.37,786960.0,48.43,48.46,48.37,48.37,786960.0
2017-09-08 14:30:00,48.37,48.41,48.36,48.4,747380.0,48.37,48.41,48.36,48.4,747380.0
2017-09-08 14:40:00,48.39,48.41,48.33,48.33,864680.0,48.39,48.41,48.33,48.33,864680.0
2017-09-08 14:50:00,48.34,48.37,48.33,48.34,520400.0,48.34,48.37,48.33,48.34,520400.0
2017-09-08 15:00:00,48.34,48.35,48.3,48.33,616640.0,48.34,48.35,48.3,48.33,616640.0
2017-09-08 15:10:00,48.35,48.35,48.21,48.22,1631400.0,48.35,48.35,48.21,48.22,1631400.0
2017-09-08 15:20:00,48.21,48.22,48.17,48.22,1902540.0,48.21,48.22,48.17,48.22,1902540.0
2017-09-08 15:30:00,48.22,48.28,48.2,48.25,946520.0,48.22,48.28,48.2,48.25,946520.0
2017-09-08 15:40:00,48.24,48.29,48.21,48.29,1497620.0,48.24,48.29,48.21,48.29,1497620.0
2017-09-08 15:50:00,48.28,48.35,48.27,48.29,3602620.0,48.28,48.35,48.27,48.29,3602620.0
2017-09-11 09:30:00,48.72,48.93,48.71,48.87,3884320.0,48.72,48.93,48.71,48.87,3884320.0
2017-09-11 09:40:00,48.88,48.96,48.83,48.93,1589760.0,48.88,48.96,48.83,48.93,1589760.0
2017-09-11 09:50:00,48.92,49.01,48.92,48.95,1766660.0,48.92,49.01,48.92,48.95,1766660.0
2017-09-11 10:00:00,48.96,49.1,48.95,49.04,2474820.0,48.96,49.1,48.95,49.04,2474820.0
2017-09-11 10:10:00,49.03,49.04,48.96,48.97,1321120.0,49.03,49.04,48.96,48.97,1321120.0
2017-09-11 10:20:00,48.97,49.0,48.92,48.96,779000.0,48.97,49.0,48.92,48.96,779000.0
2017-09-11 10:30:00,48.96,48.97,48.86,48.89,795940.0,48.96,48.97,48.86,48.89,795940.0
2017-09-11 10:40:00,48.89,48.92,48.84,48.85,719740.0,48.89,48.92,48.84,48.85,719740.0
2017-09-11 10:50:00,48.85,48.88,48.8,48.84,606200.0,48.85,48.88,48.8,48.84,606200.0
2017-09-11 11:00:00,48.82,48.92,48.81,48.92,640180.0,48.82,48.92,48.81,48.92,640180.0
2017-09-11 11:10:00,48.91,48.92,48.82,48.85,439960.0,48.91,48.92,48.82,48.85,439960.0
2017-09-11 11:20:00,48.85,48.86,48.77,48.83,587060.0,48.85,48.86,48.77,48.83,587060.0
2017-09-11 11:30:00,48.82,48.9,48.81,48.9,471780.0,48.82,48.9,48.81,48.9,471780.0
2017-09-11 11:40:00,48.9,48.9,48.84,48.88,272940.0,48.9,48.9,48.84,48.88,272940.0
2017-09-11 11:50:00,48.89,48.89,48.84,48.88,211720.0,48.89,48.89,48.84,48.88,211720.0
2017-09-11 12:00:00,48.88,48.88,48.8,48.84,262140.0,48.88,48.88,48.8,48.84,262140.0
2017-09-11 12:10:00,48.84,48.89,48.82,48.87,199120.0,48.84,48.89,48.82,48.87,199120.0
2017-09-11 12:20:00,48.87,48.89,48.85,48.85,223160.0,48.87,48.89,48.85,48.85,223160.0
2017-09-11 12:30:00,48.86,48.9,48.86,48.9,251720.0,48.86,48.9,48.86,48.9,251720.0
2017-09-11 12:40:00,48.91,48.97,48.9,48.94,438100.0,48.91,48.97,48.9,48.94,438100.0
2017-09-11 12:50:00,48.95,48.98,48.94,48.97,354820.0,48.95,48.98,48.94,48.97,354820.0
2017-09-11 13:00:00,48.98,48.99,48.95,48.96,281140.0,48.98,48.99,48.95,48.96,281140.0
2017-09-11 13:10:00,48.95,48.96,48.92,48.93,361080.0,48.95,48.96,48.92,48.93,361080.0
2017-09-11 13:20:00,48.92,48.95,48.88,48.88,340160.0,48.92,48.95,48.88,48.88,340160.0
2017-09-11 13:30:00,48.89,48.93,48.88,48.91,284080.0,48.89,48.93,48.88,48.91,284080.0
2017-09-11 13:40:00,48.91,48.93,48.9,48.92,178060.0,48.91,48.93,48.9,48.92,178060.0
2017-09-11 13:50:00,48.92,48.93,48.91,48.92,148620.0,48.92,48.93,48.91,48.92,148620.0
2017-09-11 14:00:00,48.93,48.98,48.92,48.97,431400.0,48.93,48.98,48.92,48.97,431400.0
2017-09-11 14:10:00,48.98,49.0,48.95,48.95,424680.0,48.98,49.0,48.95,48.95,424680.0
2017-09-11 14:20:00,48.95,48.96,48.9,48.91,167240.0,48.95,48.96,48.9,48.91,167240.0
2017-09-11 14:30:00,48.9,48.92,48.82,48.84,478520.0,48.9,48.92,48.82,48.84,478520.0
2017-09-11 14:40:00,48.84,48.88,48.84,48.85,338700.0,48.84,48.88,48.84,48.85,338700.0
2017-09-11 14:50:00,48.85,48.89,48.85,48.86,181800.0,48.85,48.89,48.85,48.86,181800.0
2017-09-11 15:00:00,48.86,48.89,48.85,48.88,450760.0,48.86,48.89,48.85,48.88,450760.0
2017-09-11 15:10:00,48.88,48.91,48.87,48.9,463280.0,48.88,48.91,48.87,48.9,463280.0
2017-09-11 15:20:00,48.91,48.93,48.87,48.92,474340.0,48.91,48.93,48.87,48.92,474340.0
2017-09-11 15:30:00,48.92,48.92,48.89,48.91,371720.0,48.92,48.92,48.89,48.91,371720.0
2017-09-11 15:40:00,48.91,48.93,48.87,48.87,543940.0,48.91,48.93,48.87,48.87,543940.0
2017-09-11 15:50:00,48.87,48.93,48.87,48.9,1972440.0,48.87,48.93,48.87,48.9,1972440.0
2017-09-12 09:30:00,49.16,49.23,49.0,49.09,4571680.0,49.16,49.23,49.0,49.09,4571680.0
2017-09-12 09:40:00,49.1,49.16,48.98,49.02,2038000.0,49.1,49.16,48.98,49.02,2038000.0
2017-09-12 09:50:00,49.0,49.03,48.92,48.96,1388420.0,49.0,49.03,48.92,48.96,1388420.0
2017-09-12 10:00:00,49.0,49.0,48.78,48.84,1585080.0,49.0,49.0,48.78,48.84,1585080.0
2017-09-12 10:10:00,48.86,48.95,48.84,48.92,1176800.0,48.86,48.95,48.84,48.92,1176800.0
2017-09-12 10:20:00,48.92,49.01,48.88,49.0,972840.0,48.92,49.01,48.88,49.0,972840.0
2017-09-12 10:30:00,48.99,49.1,48.92,49.05,1178440.0,48.99,49.1,48.92,49.05,1178440.0
2017-09-12 10:40:00,49.03,49.12,48.99,49.01,959280.0,49.03,49.12,48.99,49.01,959280.0
2017-09-12 10:50:00,49.03,49.09,48.98,49.08,468900.0,49.03,49.09,48.98,49.08,468900.0
2017-09-12 11:00:00,49.08,49.14,49.05,49.13,834660.0,49.08,49.14,49.05,49.13,834660.0
2017-09-12 11:10:00,49.12,49.13,49.06,49.09,462620.0,49.12,49.13,49.06,49.09,462620.0
2017-09-12 11:20:00,49.09,49.13,49.08,49.13,386560.0,49.09,49.13,49.08,49.13,386560.0
2017-09-12 11:30:00,49.13,49.14,49.04,49.06,604840.0,49.13,49.14,49.04,49.06,604840.0
2017-09-12 11:40:00,49.06,49.07,49.0,49.05,556060.0,49.06,49.07,49.0,49.05,556060.0
2017-09-12 11:50:00,49.03,49.06,49.01,49.04,383360.0,49.03,49.06,49.01,49.04,383360.0
2017-09-12 12:00:00,49.05,49.06,49.02,49.05,240200.0,49.05,49.06,49.02,49.05,240200.0
2017-09-12 12:10:00,49.05,49.05,48.99,49.03,321920.0,49.05,49.05,48.99,49.03,321920.0
2017-09-12 12:20:00,49.03,49.06,49.03,49.05,348500.0,49.03,49.06,49.03,49.05,348500.0
2017-09-12 12:30:00,49.05,49.09,49.04,49.08,644980.0,49.05,49.09,49.04,49.08,644980.0
2017-09-12 12:40:00,49.08,49.11,49.04,49.09,556200.0,49.08,49.11,49.04,49.09,556200.0
2017-09-12 12:50:00,49.09,49.13,49.09,49.11,703800.0,49.09,49.13,49.09,49.11,703800.0
2017-09-12 13:00:00,49.1,49.12,49.09,49.1,231320.0,49.1,49.12,49.09,49.1,231320.0
2017-09-12 13:10:00,49.11,49.12,49.08,49.12,231020.0,49.11,49.12,49.08,49.12,231020.0
2017-09-12 13:20:00,49.12,49.12,49.07,49.1,230320.0,49.12,49.12,49.07,49.1,230320.0
2017-09-12 13:30:00,49.1,49.11,49.04,49.05,282680.0,49.1,49.11,49.04,49.05,282680.0
2017-09-12 13:40:00,49.05,49.09,49.04,49.06,566260.0,49.05,49.09,49.04,49.06,566260.0
2017-09-12 13:50:00,49.06,49.07,48.99,49.0,424800.0,49.06,49.07,48.99,49.0,424800.0
2017-09-12 14:00:00,49.0,49.02,48.97,48.99,373920.0,49.0,49.02,48.97,48.99,373920.0
2017-09-12 14:10:00,48.98,49.02,48.97,49.0,326580.0,48.98,49.02,48.97,49.0,326580.0
2017-09-12 14:20:00,48.99,48.99,48.94,48.95,585760.0,48.99,48.99,48.94,48.95,585760.0
2017-09-12 14:30:00,48.95,48.96,48.88,48.93,1028200.0,48.95,48.96,48.88,48.93,1028200.0
2017-09-12 14:40:00,48.93,48.97,48.91,48.97,725800.0,48.93,48.97,48.91,48.97,725800.0
2017-09-12 14:50:00,48.95,48.97,48.91,48.97,450820.0,48.95,48.97,48.91,48.97,450820.0
2017-09-12 15:00:00,48.96,48.97,48.87,48.9,607120.0,48.96,48.97,48.87,48.9,607120.0
2017-09-12 15:10:00,48.91,49.06,48.89,49.05,1347120.0,48.91,49.06,48.89,49.05,1347120.0
2017-09-12 15:20:00,49.05,49.05,48.99,49.01,778260.0,49.05,49.05,48.99,49.01,778260.0
2017-09-12 15:30:00,49.01,49.07,49.0,49.07,705740.0,49.01,49.07,49.0,49.07,705740.0
2017-09-12 15:40:00,49.05,49.08,49.04,49.05,760640.0,49.05,49.08,49.04,49.05,760640.0
2017-09-12 15:50:00,49.05,49.13,49.05,49.13,2647500.0,49.05,49.13,49.05,49.13,2647500.0
2017-09-13 09:30:00,49.13,49.34,48.97,49.03,4628460.0,49.13,49.34,48.97,49.03,4628460.0
2017-09-13 09:40:00,49.04,49.16,49.04,49.08,1399240.0,49.04,49.16,49.04,49.08,1399240.0
2017-09-13 09:50:00,49.09,49.33,49.08,49.32,1805360.0,49.09,49.33,49.08,49.32,1805360.0
2017-09-13 10:00:00,49.32,49.4,49.26,49.39,2147660.0,49.32,49.4,49.26,49.39,2147660.0
2017-09-13 10:10:00,49.39,49.44,49.36,49.36,1789280.0,49.39,49.44,49.36,49.36,1789280.0
2017-09-13 10:20:00,49.37,49.42,49.34,49.36,1044680.0,49.37,49.42,49.34,49.36,1044680.0
2017-09-13 10:30:00,49.36,49.41,49.28,49.29,779380.0,49.36,49.41,49.28,49.29,779380.0
2017-09-13 10:40:00,49.28,49.32,49.25,49.3,702620.0,49.28,49.32,49.25,49.3,702620.0
2017-09-13 10:50:00,49.31,49.36,49.31,49.34,475180.0,49.31,49.36,49.31,49.34,475180.0
2017-09-13 11:00:00,49.36,49.4,49.33,49.39,573000.0,49.36,49.4,49.33,49.39,573000.0
2017-09-13 11:10:00,49.4,49.48,49.39,49.45,1760760.0,49.4,49.48,49.39,49.45,1760760.0
2017-09-13 11:20:00,49.44,49.44,49.35,49.4,695500.0,49.44,49.44,49.35,49.4,695500.0
2017-09-13 11:30:00,49.4,49.4,49.27,49.32,740120.0,49.4,49.4,49.27,49.32,740120.0
2017-09-13 11:40:00,49.3,49.37,49.3,49.33,579360.0,49.3,49.37,49.3,49.33,579360.0
2017-09-13 11:50:00,49.32,49.41,49.31,49.32,539720.0,49.32,49.41,49.31,49.32,539720.0
2017-09-13 12:00:00,49.31,49.38,49.3,49.37,322700.0,49.31,49.38,49.3,49.37,322700.0
2017-09-13 12:10:00,49.37,49.43,49.37,49.42,776780.0,49.37,49.43,49.37,49.42,776780.0
2017-09-13 12:20:00,49.42,49.42,49.36,49.36,458280.0,49.42,49.42,49.36,49.36,458280.0
2017-09-13 12:30:00,49.36,49.44,49.35,49.44,285760.0,49.36,49.44,49.35,49.44,285760.0
2017-09-13 12:40:00,49.44,49.54,49.43,49.53,1540580.0,49.44,49.54,49.43,49.53,1540580.0
2017-09-13 12:50:00,49.52,49.52,49.45,49.47,238520.0,49.52,49.52,49.45,49.47,238520.0
2017-09-13 13:00:00,49.47,49.49,49.42,49.43,483900.0,49.47,49.49,49.42,49.43,483900.0
2017-09-13 13:10:00,49.44,49.49,49.44,49.49,281000.0,49.44,49.49,49.44,49.49,281000.0
2017-09-13 13:20:00,49.47,49.52,49.47,49.5,587940.0,49.47,49.52,49.47,49.5,587940.0
2017-09-13 13:30:00,49.5,49.51,49.46,49.47,509800.0,49.5,49.51,49.46,49.47,509800.0
2017-09-13 13:40:00,49.47,49.52,49.45,49.51,457500.0,49.47,49.52,49.45,49.51,457500.0
2017-09-13 13:50:00,49.51,49.61,49.51,49.6,1464660.0,49.51,49.61,49.51,49.6,1464660.0
2017-09-13 14:00:00,49.6,49.64,49.58,49.62,1012640.0,49.6,49.64,49.58,49.62,1012640.0
2017-09-13 14:10:00,49.62,49.71,49.62,49.67,1518060.0,49.62,49.71,49.62,49.67,1518060.0
2017-09-13 14:20:00,49.67,49.71,49.67,49.68,766740.0,49.67,49.71,49.67,49.68,766740.0
2017-09-13 14:30:00,49.69,49.72,49.68,49.71,734300.0,49.69,49.72,49.68,49.71,734300.0
2017-09-13 14:40:00,49.71,49.8,49.7,49.8,1144960.0,49.71,49.8,49.7,49.8,1144960.0
2017-09-13 14:50:00,49.8,49.81,49.75,49.75,711140.0,49.8,49.81,49.75,49.75,711140.0
2017-09-13 15:00:00,49.75,49.76,49.66,49.67,1014420.0,49.75,49.76,49.66,49.67,1014420.0
2017-09-13 15:10:00,49.67,49.8,49.63,49.79,1420660.0,49.67,49.8,49.63,49.79,1420660.0
2017-09-13 15:20:00,49.79,49.8,49.74,49.76,715580.0,49.79,49.8,49.74,49.76,715580.0
2017-09-13 15:30:00,49.77,49.86,49.77,49.85,1269420.0,49.77,49.86,49.77,49.85,1269420.0
2017-09-13 15:40:00,49.85,49.91,49.83,49.89,1893040.0,49.85,49.91,49.83,49.89,1893040.0
2017-09-13 15:50:00,49.9,50.0,49.9,49.98,3974740.0,49.9,50.0,49.9,49.98,3974740.0
2017-09-14 09:30:00,49.84,49.93,49.58,49.68,6210700.0,49.84,49.93,49.58,49.68,6210700.0
2017-09-14 09:40:00,49.68,49.77,49.6,49.66,3347400.0,49.68,49.77,49.6,49.66,3347400.0
2017-09-14 09:50:00,49.67,49.79,49.66,49.78,2813320.0,49.67,49.79,49.66,49.78,2813320.0
2017-09-14 10:00:00,49.78,49.79,49.68,49.73,1658040.0,49.78,49.79,49.68,49.73,1658040.0
2017-09-14 10:10:00,49.73,49.76,49.61,49.62,1430200.0,49.73,49.76,49.61,49.62,1430200.0
2017-09-14 10:20:00,49.63,49.63,49.45,49.57,3738280.0,49.63,49.63,49.45,49.57,3738280.0
2017-09-14 10:30:00,49.56,49.71,49.56,49.69,2220640.0,49.56,49.71,49.56,49.69,2220640.0
2017-09-14 10:40:00,49.69,49.71,49.66,49.7,994940.0,49.69,49.71,49.66,49.7,994940.0
2017-09-14 10:50:00,49.69,49.71,49.63,49.64,1116000.0,49.69,49.71,49.63,49.64,1116000.0
2017-09-14 11:00:00,49.65,49.65,49.51,49.57,1703220.0,49.65,49.65,49.51,49.57,1703220.0
2017-09-14 11:10:00,49.57,49.67,49.55,49.6,1883640.0,49.57,49.67,49.55,49.6,1883640.0
2017-09-14 11:20:00,49.61,49.68,49.6,49.63,738240.0,49.61,49.68,49.6,49.63,738240.0
2017-09-14 11:30:00,49.62,49.63,49.58,49.6,895820.0,49.62,49.63,49.58,49.6,895820.0
2017-09-14 11:40:00,49.6,49.61,49.55,49.57,536940.0,49.6,49.61,49.55,49.57,536940.0
2017-09-14 11:50:00,49.56,49.64,49.54,49.63,677720.0,49.56,49.64,49.54,49.63,677720.0
2017-09-14 12:00:00,49.63,49.65,49.55,49.6,440620.0,49.63,49.65,49.55,49.6,440620.0
2017-09-14 12:10:00,49.58,49.58,49.48,49.5,884520.0,49.58,49.58,49.48,49.5,884520.0
2017-09-14 12:20:00,49.51,49.52,49.43,49.5,781960.0,49.51,49.52,49.43,49.5,781960.0
2017-09-14 12:30:00,49.5,49.5,49.4,49.4,975660.0,49.5,49.5,49.4,49.4,975660.0
2017-09-14 12:40:00,49.4,49.56,49.39,49.56,1368460.0,49.4,49.56,49.39,49.56,1368460.0
2017-09-14 12:50:00,49.54,49.66,49.54,49.62,899180.0,49.54,49.66,49.54,49.62,899180.0
2017-09-14 13:00:00,49.63,49.7,49.62,49.69,770980.0,49.63,49.7,49.62,49.69,770980.0
2017-09-14 13:10:00,49.68,49.68,49.63,49.65,551660.0,49.68,49.68,49.63,49.65,551660.0
2017-09-14 13:20:00,49.65,49.65,49.57,49.6,504240.0,49.65,49.65,49.57,49.6,504240.0
2017-09-14 13:30:00,49.6,49.61,49.56,49.59,377920.0,49.6,49.61,49.56,49.59,377920.0
2017-09-14 13:40:00,49.59,49.62,49.56,49.61,446860.0,49.59,49.62,49.56,49.61,446860.0
2017-09-14 13:50:00,49.61,49.63,49.55,49.57,576760.0,49.61,49.63,49.55,49.57,576760.0
2017-09-14 14:00:00,49.57,49.59,49.52,49.52,724300.0,49.57,49.59,49.52,49.52,724300.0
2017-09-14 14:10:00,49.53,49.59,49.52,49.57,512080.0,49.53,49.59,49.52,49.57,512080.0
2017-09-14 14:20:00,49.57,49.59,49.55,49.58,565260.0,49.57,49.59,49.55,49.58,565260.0
2017-09-14 14:30:00,49.57,49.58,49.55,49.56,250260.0,49.57,49.58,49.55,49.56,250260.0
2017-09-14 14:40:00,49.56,49.66,49.56,49.65,755080.0,49.56,49.66,49.56,49.65,755080.0
2017-09-14 14:50:00,49.65,49.7,49.65,49.69,607180.0,49.65,49.7,49.65,49.69,607180.0
2017-09-14 15:00:00,49.69,49.77,49.68,49.69,1094400.0,49.69,49.77,49.68,49.69,1094400.0
2017-09-14 15:10:00,49.7,49.71,49.61,49.62,844500.0,49.7,49.71,49.61,49.62,844500.0
2017-09-14 15:20:00,49.63,49.66,49.61,49.62,514680.0,49.63,49.66,49.61,49.62,514680.0
2017-09-14 15:30:00,49.63,49.68,49.61,49.68,624860.0,49.63,49.68,49.61,49.68,624860.0
2017-09-14 15:40:00,49.68,49.7,49.58,49.6,1132300.0,49.68,49.7,49.58,49.6,1132300.0
2017-09-14 15:50:00,49.6,49.68,49.59,49.61,2553480.0,49.6,49.68,49.59,49.61,2553480.0
2017-09-15 09:30:00,49.59,49.72,49.35,49.35,13753660.0,49.59,49.72,49.35,49.35,13753660.0
2017-09-15 09:40:00,49.36,49.36,49.2,49.33,3246880.0,49.36,49.36,49.2,49.33,3246880.0
2017-09-15 09:50:00,49.33,49.36,49.27,49.28,1993420.0,49.33,49.36,49.27,49.28,1993420.0
2017-09-15 10:00:00,49.29,49.48,49.27,49.43,1546020.0,49.29,49.48,49.27,49.43,1546020.0
2017-09-15 10:10:00,49.42,49.54,49.4,49.5,1049400.0,49.42,49.54,49.4,49.5,1049400.0
2017-09-15 10:20:00,49.49,49.51,49.37,49.38,880900.0,49.49,49.51,49.37,49.38,880900.0
2017-09-15 10:30:00,49.39,49.6,49.39,49.58,896820.0,49.39,49.6,49.39,49.58,896820.0
2017-09-15 10:40:00,49.6,49.67,49.55,49.67,972860.0,49.6,49.67,49.55,49.67,972860.0
2017-09-15 10:50:00,49.67,49.77,49.65,49.73,1794680.0,49.67,49.77,49.65,49.73,1794680.0
2017-09-15 11:00:00,49.7,49.79,49.7,49.76,1234280.0,49.7,49.79,49.7,49.76,1234280.0
2017-09-15 11:10:00,49.76,49.81,49.65,49.72,1215140.0,49.76,49.81,49.65,49.72,1215140.0
2017-09-15 11:20:00,49.7,49.72,49.65,49.66,494520.0,49.7,49.72,49.65,49.66,494520.0
2017-09-15 11:30:00,49.68,49.68,49.61,49.63,634840.0,49.68,49.68,49.61,49.63,634840.0
2017-09-15 11:40:00,49.62,49.64,49.56,49.6,630220.0,49.62,49.64,49.56,49.6,630220.0
2017-09-15 11:50:00,49.59,49.67,49.59,49.65,501520.0,49.59,49.67,49.59,49.65,501520.0
2017-09-15 12:00:00,49.65,49.67,49.61,49.63,429800.0,49.65,49.67,49.61,49.63,429800.0
2017-09-15 12:10:00,49.63,49.64,49.56,49.57,439380.0,49.63,49.64,49.56,49.57,439380.0
2017-09-15 12:20:00,49.56,49.57,49.53,49.55,467840.0,49.56,49.57,49.53,49.55,467840.0
2017-09-15 12:30:00,49.56,49.57,49.45,49.47,720180.0,49.56,49.57,49.45,49.47,720180.0
2017-09-15 12:40:00,49.46,49.52,49.44,49.48,422120.0,49.46,49.52,49.44,49.48,422120.0
2017-09-15 12:50:00,49.46,49.48,49.44,49.46,346480.0,49.46,49.48,49.44,49.46,346480.0
2017-09-15 13:00:00,49.46,49.49,49.46,49.48,371140.0,49.46,49.49,49.46,49.48,371140.0
2017-09-15 13:10:00,49.49,49.5,49.45,49.48,357120.0,49.49,49.5,49.45,49.48,357120.0
2017-09-15 13:20:00,49.47,49.52,49.47,49.5,318960.0,49.47,49.52,49.47,49.5,318960.0
2017-09-15 13:30:00,49.5,49.54,49.49,49.5,336240.0,49.5,49.54,49.49,49.5,336240.0
2017-09-15 13:40:00,49.5,49.52,49.49,49.5,308960.0,49.5,49.52,49.49,49.5,308960.0
2017-09-15 13:50:00,49.5,49.52,49.49,49.5,346760.0,49.5,49.52,49.49,49.5,346760.0
2017-09-15 14:00:00,49.51,49.52,49.47,49.5,271340.0,49.51,49.52,49.47,49.5,271340.0
2017-09-15 14:10:00,49.49,49.52,49.42,49.43,512020.0,49.49,49.52,49.42,49.43,512020.0
2017-09-15 14:20:00,49.43,49.44,49.38,49.42,675800.0,49.43,49.44,49.38,49.42,675800.0
2017-09-15 14:30:00,49.42,49.44,49.4,49.42,410300.0,49.42,49.44,49.4,49.42,410300.0
2017-09-15 14:40:00,49.42,49.46,49.42,49.46,346840.0,49.42,49.46,49.42,49.46,346840.0
2017-09-15 14:50:00,49.45,49.46,49.42,49.45,445320.0,49.45,49.46,49.42,49.45,445320.0
2017-09-15 15:00:00,49.43,49.46,49.43,49.45,423680.0,49.43,49.46,49.43,49.45,423680.0
2017-09-15 15:10:00,49.45,49.47,49.44,49.45,447480.0,49.45,49.47,49.44,49.45,447480.0
2017-09-15 15:20:00,49.45,49.47,49.39,49.41,663380.0,49.45,49.47,49.39,49.41,663380.0
2017-09-15 15:30:00,49.4,49.42,49.39,49.4,654820.0,49.4,49.42,49.39,49.4,654820.0
2017-09-15 15:40:00,49.4,49.4,49.31,49.33,1312760.0,49.4,49.4,49.31,49.33,1312760.0
2017-09-15 15:50:00,49.33,49.36,49.25,49.35,4807140.0,49.33,49.36,49.25,49.35,4807140.0
2017-09-18 09:30:00,49.52,49.6,49.34,49.6,3475440.0,49.52,49.6,49.34,49.6,3475440.0
2017-09-18 09:40:00,49.59,49.64,49.53,49.6,1273860.0,49.59,49.64,49.53,49.6,1273860.0
2017-09-18 09:50:00,49.61,49.61,49.45,49.49,1226140.0,49.61,49.61,49.45,49.49,1226140.0
2017-09-18 10:00:00,49.5,49.57,49.44,49.5,1310880.0,49.5,49.57,49.44,49.5,1310880.0
2017-09-18 10:10:00,49.49,49.5,49.34,49.35,986060.0,49.49,49.5,49.34,49.35,986060.0
2017-09-18 10:20:00,49.34,49.34,49.27,49.31,1480280.0,49.34,49.34,49.27,49.31,1480280.0
2017-09-18 10:30:00,49.31,49.32,49.16,49.21,1336580.0,49.31,49.32,49.16,49.21,1336580.0
2017-09-18 10:40:00,49.21,49.24,49.17,49.2,919600.0,49.21,49.24,49.17,49.2,919600.0
2017-09-18 10:50:00,49.2,49.24,49.17,49.22,538180.0,49.2,49.24,49.17,49.22,538180.0
2017-09-18 11:00:00,49.21,49.32,49.2,49.3,793380.0,49.21,49.32,49.2,49.3,793380.0
2017-09-18 11:10:00,49.32,49.32,49.26,49.26,756220.0,49.32,49.32,49.26,49.26,756220.0
2017-09-18 11:20:00,49.27,49.28,49.21,49.27,513820.0,49.27,49.28,49.21,49.27,513820.0
2017-09-18 11:30:00,49.28,49.29,49.23,49.27,480320.0,49.28,49.29,49.23,49.27,480320.0
2017-09-18 11:40:00,49.25,49.27,49.21,49.27,362660.0,49.25,49.27,49.21,49.27,362660.0
2017-09-18 11:50:00,49.25,49.25,49.13,49.13,886900.0,49.25,49.25,49.13,49.13,886900.0
2017-09-18 12:00:00,49.14,49.18,49.12,49.17,899760.0,49.14,49.18,49.12,49.17,899760.0
2017-09-18 12:10:00,49.17,49.18,49.12,49.14,591100.0,49.17,49.18,49.12,49.14,591100.0
2017-09-18 12:20:00,49.15,49.15,49.08,49.08,963420.0,49.15,49.15,49.08,49.08,963420.0
2017-09-18 12:30:00,49.08,49.14,49.03,49.13,845300.0,49.08,49.14,49.03,49.13,845300.0
2017-09-18 12:40:00,49.12,49.13,49.08,49.11,349060.0,49.12,49.13,49.08,49.11,349060.0
2017-09-18 12:50:00,49.11,49.12,49.07,49.1,424960.0,49.11,49.12,49.07,49.1,424960.0
2017-09-18 13:00:00,49.1,49.11,49.08,49.1,334300.0,49.1,49.11,49.08,49.1,334300.0
2017-09-18 13:10:00,49.09,49.12,49.08,49.11,344880.0,49.09,49.12,49.08,49.11,344880.0
2017-09-18 13:20:00,49.12,49.13,49.09,49.09,298280.0,49.12,49.13,49.09,49.09,298280.0
2017-09-18 13:30:00,49.09,49.13,49.09,49.11,239480.0,49.09,49.13,49.09,49.11,239480.0
2017-09-18 13:40:00,49.11,49.14,49.1,49.11,406180.0,49.11,49.14,49.1,49.11,406180.0
2017-09-18 13:50:00,49.11,49.12,49.1,49.11,190100.0,49.11,49.12,49.1,49.11,190100.0
2017-09-18 14:00:00,49.12,49.14,49.09,49.1,358280.0,49.12,49.14,49.09,49.1,358280.0
2017-09-18 14:10:00,49.1,49.1,48.88,48.91,1477500.0,49.1,49.1,48.88,48.91,1477500.0
2017-09-18 14:20:00,48.9,48.94,48.81,48.86,1616200.0,48.9,48.94,48.81,48.86,1616200.0
2017-09-18 14:30:00,48.86,48.88,48.58,48.6,2219160.0,48.86,48.88,48.58,48.6,2219160.0
2017-09-18 14:40:00,48.61,48.67,48.41,48.57,4068280.0,48.61,48.67,48.41,48.57,4068280.0
2017-09-18 14:50:00,48.58,48.62,48.52,48.57,1624120.0,48.58,48.62,48.52,48.57,1624120.0
2017-09-18 15:00:00,48.56,48.74,48.56,48.67,2410060.0,48.56,48.74,48.56,48.67,2410060.0
2017-09-18 15:10:00,48.68,48.69,48.62,48.66,753280.0,48.68,48.69,48.62,48.66,753280.0
2017-09-18 15:20:00,48.67,48.73,48.63,48.66,977760.0,48.67,48.73,48.63,48.66,977760.0
2017-09-18 15:30:00,48.66,48.75,48.63,48.73,1197140.0,48.66,48.75,48.63,48.73,1197140.0
2017-09-18 15:40:00,48.75,48.76,48.64,48.66,1293500.0,48.75,48.76,48.64,48.66,1293500.0
2017-09-18 15:50:00,48.71,48.75,48.64,48.68,3669260.0,48.71,48.75,48.64,48.68,3669260.0
2017-09-19 09:30:00,48.86,48.91,48.54,48.57,3489280.0,48.86,48.91,48.54,48.57,3489280.0
2017-09-19 09:40:00,48.56,48.6,48.37,48.58,2869300.0,48.56,48.6,48.37,48.58,2869300.0
2017-09-19 09:50:00,48.57,48.66,48.48,48.51,1637760.0,48.57,48.66,48.48,48.51,1637760.0
2017-09-19 10:00:00,48.52,48.57,48.41,48.51,1703640.0,48.52,48.57,48.41,48.51,1703640.0
2017-09-19 10:10:00,48.52,48.65,48.43,48.61,1148540.0,48.52,48.65,48.43,48.61,1148540.0
2017-09-19 10:20:00,48.6,48.78,48.54,48.76,1389760.0,48.6,48.78,48.54,48.76,1389760.0
2017-09-19 10:30:00,48.75,48.77,48.62,48.72,818580.0,48.75,48.77,48.62,48.72,818580.0
2017-09-19 10:40:00,48.71,48.72,48.59,48.59,988460.0,48.71,48.72,48.59,48.59,988460.0
2017-09-19 10:50:00,48.6,48.66,48.48,48.59,866100.0,48.6,48.66,48.48,48.59,866100.0
2017-09-19 11:00:00,48.59,48.6,48.45,48.45,854040.0,48.59,48.6,48.45,48.45,854040.0
2017-09-19 11:10:00,48.45,48.65,48.44,48.64,776180.0,48.45,48.65,48.44,48.64,776180.0
2017-09-19 11:20:00,48.64,48.68,48.62,48.64,746800.0,48.64,48.68,48.62,48.64,746800.0
2017-09-19 11:30:00,48.63,48.63,48.59,48.61,319820.0,48.63,48.63,48.59,48.61,319820.0
2017-09-19 11:40:00,48.62,48.62,48.55,48.58,332580.0,48.62,48.62,48.55,48.58,332580.0
2017-09-19 11:50:00,48.57,48.57,48.49,48.5,538340.0,48.57,48.57,48.49,48.5,538340.0
2017-09-19 12:00:00,48.5,48.67,48.5,48.62,683300.0,48.5,48.67,48.5,48.62,683300.0
2017-09-19 12:10:00,48.62,48.63,48.52,48.55,560080.0,48.62,48.63,48.52,48.55,560080.0
2017-09-19 12:20:00,48.56,48.58,48.53,48.56,434380.0,48.56,48.58,48.53,48.56,434380.0
2017-09-19 12:30:00,48.55,48.6,48.53,48.55,329740.0,48.55,48.6,48.53,48.55,329740.0
2017-09-19 12:40:00,48.54,48.56,48.5,48.54,359860.0,48.54,48.56,48.5,48.54,359860.0
2017-09-19 12:50:00,48.54,48.54,48.49,48.54,374400.0,48.54,48.54,48.49,48.54,374400.0
2017-09-19 13:00:00,48.53,48.55,48.49,48.55,325360.0,48.53,48.55,48.49,48.55,325360.0
2017-09-19 13:10:00,48.55,48.55,48.47,48.51,256540.0,48.55,48.55,48.47,48.51,256540.0
2017-09-19 13:20:00,48.51,48.51,48.48,48.49,253700.0,48.51,48.51,48.48,48.49,253700.0
2017-09-19 13:30:00,48.51,48.56,48.5,48.53,337440.0,48.51,48.56,48.5,48.53,337440.0
2017-09-19 13:40:00,48.54,48.59,48.52,48.53,423280.0,48.54,48.59,48.52,48.53,423280.0
2017-09-19 13:50:00,48.51,48.56,48.51,48.55,382260.0,48.51,48.56,48.51,48.55,382260.0
2017-09-19 14:00:00,48.55,48.56,48.53,48.54,311360.0,48.55,48.56,48.53,48.54,311360.0
2017-09-19 14:10:00,48.53,48.55,48.51,48.52,281820.0,48.53,48.55,48.51,48.52,281820.0
2017-09-19 14:20:00,48.52,48.53,48.47,48.47,362220.0,48.52,48.53,48.47,48.47,362220.0
2017-09-19 14:30:00,48.49,48.5,48.46,48.46,495180.0,48.49,48.5,48.46,48.46,495180.0
2017-09-19 14:40:00,48.47,48.52,48.44,48.51,525620.0,48.47,48.52,48.44,48.51,525620.0
2017-09-19 14:50:00,48.5,48.51,48.41,48.42,537380.0,48.5,48.51,48.41,48.42,537380.0
2017-09-19 15:00:00,48.43,48.47,48.41,48.43,592440.0,48.43,48.47,48.41,48.43,592440.0
2017-09-19 15:10:00,48.43,48.46,48.4,48.45,1147700.0,48.43,48.46,48.4,48.45,1147700.0
2017-09-19 15:20:00,48.45,48.52,48.45,48.49,655960.0,48.45,48.52,48.45,48.49,655960.0
2017-09-19 15:30:00,48.49,48.51,48.48,48.51,722600.0,48.49,48.51,48.48,48.51,722600.0
2017-09-19 15:40:00,48.5,48.5,48.44,48.47,867140.0,48.5,48.5,48.44,48.47,867140.0
2017-09-19 15:50:00,48.47,48.53,48.46,48.46,3174440.0,48.47,48.53,48.46,48.46,3174440.0
2017-09-20 09:30:00,48.59,48.69,48.39,48.67,3060780.0,48.59,48.69,48.39,48.67,3060780.0
2017-09-20 09:40:00,48.68,48.74,48.63,48.66,1569660.0,48.68,48.74,48.63,48.66,1569660.0
2017-09-20 09:50:00,48.66,48.74,48.52,48.6,1714760.0,48.66,48.74,48.52,48.6,1714760.0
2017-09-20 10:00:00,48.59,48.7,48.58,48.69,1184740.0,48.59,48.7,48.58,48.69,1184740.0
2017-09-20 10:10:00,48.68,48.7,48.54,48.58,969720.0,48.68,48.7,48.54,48.58,969720.0
2017-09-20 10:20:00,48.58,48.59,48.45,48.51,848480.0,48.58,48.59,48.45,48.51,848480.0
2017-09-20 10:30:00,48.52,48.57,48.51,48.53,739320.0,48.52,48.57,48.51,48.53,739320.0
2017-09-20 10:40:00,48.53,48.59,48.47,48.56,671180.0,48.53,48.59,48.47,48.56,671180.0
2017-09-20 10:50:00,48.55,48.55,48.22,48.27,1462700.0,48.55,48.55,48.22,48.27,1462700.0
2017-09-20 11:00:00,48.27,48.35,48.26,48.27,1080680.0,48.27,48.35,48.26,48.27,1080680.0
2017-09-20 11:10:00,48.27,48.43,48.27,48.4,886660.0,48.27,48.43,48.27,48.4,886660.0
2017-09-20 11:20:00,48.39,48.42,48.28,48.33,1024820.0,48.39,48.42,48.28,48.33,1024820.0
2017-09-20 11:30:00,48.34,48.4,48.29,48.3,836580.0,48.34,48.4,48.29,48.3,836580.0
2017-09-20 11:40:00,48.32,48.41,48.3,48.33,559080.0,48.32,48.41,48.3,48.33,559080.0
2017-09-20 11:50:00,48.31,48.35,48.27,48.35,692300.0,48.31,48.35,48.27,48.35,692300.0
2017-09-20 12:00:00,48.34,48.39,48.27,48.27,508580.0,48.34,48.39,48.27,48.27,508580.0
2017-09-20 12:10:00,48.28,48.3,48.26,48.3,535800.0,48.28,48.3,48.26,48.3,535800.0
2017-09-20 12:20:00,48.3,48.4,48.3,48.36,669640.0,48.3,48.4,48.3,48.36,669640.0
2017-09-20 12:30:00,48.38,48.41,48.34,48.41,281020.0,48.38,48.41,48.34,48.41,281020.0
2017-09-20 12:40:00,48.41,48.41,48.35,48.35,309840.0,48.41,48.41,48.35,48.35,309840.0
2017-09-20 12:50:00,48.37,48.41,48.35,48.38,275880.0,48.37,48.41,48.35,48.38,275880.0
2017-09-20 13:00:00,48.37,48.39,48.3,48.37,621640.0,48.37,48.39,48.3,48.37,621640.0
2017-09-20 13:10:00,48.37,48.38,48.32,48.35,231900.0,48.37,48.38,48.32,48.35,231900.0
2017-09-20 13:20:00,48.33,48.35,48.3,48.33,429320.0,48.33,48.35,48.3,48.33,429320.0
2017-09-20 13:30:00,48.32,48.36,48.31,48.35,384180.0,48.32,48.36,48.31,48.35,384180.0
2017-09-20 13:40:00,48.36,48.37,48.33,48.35,232140.0,48.36,48.37,48.33,48.35,232140.0
2017-09-20 13:50:00,48.35,48.37,48.34,48.37,429780.0,48.35,48.37,48.34,48.37,429780.0
2017-09-20 14:00:00,48.36,48.37,48.16,48.24,1623900.0,48.36,48.37,48.16,48.24,1623900.0
2017-09-20 14:10:00,48.24,48.32,48.23,48.25,855080.0,48.24,48.32,48.23,48.25,855080.0
2017-09-20 14:20:00,48.25,48.27,48.11,48.2,1778260.0,48.25,48.27,48.11,48.2,1778260.0
2017-09-20 14:30:00,48.2,48.25,48.17,48.24,665960.0,48.2,48.25,48.17,48.24,665960.0
2017-09-20 14:40:00,48.23,48.38,48.19,48.37,1019660.0,48.23,48.38,48.19,48.37,1019660.0
2017-09-20 14:50:00,48.37,48.45,48.35,48.41,1332240.0,48.37,48.45,48.35,48.41,1332240.0
2017-09-20 15:00:00,48.43,48.44,48.36,48.37,723460.0,48.43,48.44,48.36,48.37,723460.0
2017-09-20 15:10:00,48.38,48.47,48.37,48.46,616280.0,48.38,48.47,48.37,48.46,616280.0
2017-09-20 15:20:00,48.45,48.49,48.44,48.45,628540.0,48.45,48.49,48.44,48.45,628540.0
2017-09-20 15:30:00,48.46,48.57,48.45,48.55,1295080.0,48.46,48.57,48.45,48.55,1295080.0
2017-09-20 15:40:00,48.55,48.56,48.49,48.56,1071820.0,48.55,48.56,48.49,48.56,1071820.0
2017-09-20 15:50:00,48.57,48.67,48.57,48.66,3513020.0,48.57,48.67,48.57,48.66,3513020.0
2017-09-21 09:30:00,48.57,48.59,48.22,48.28,3593140.0,48.57,48.59,48.22,48.28,3593140.0
2017-09-21 09:40:00,48.27,48.43,48.26,48.33,1795320.0,48.27,48.43,48.26,48.33,1795320.0
2017-09-21 09:50:00,48.32,48.35,48.13,48.23,1761200.0,48.32,48.35,48.13,48.23,1761200.0
2017-09-21 10:00:00,48.21,48.26,48.15,48.19,1615700.0,48.21,48.26,48.15,48.19,1615700.0
2017-09-21 10:10:00,48.19,48.33,48.19,48.27,942240.0,48.19,48.33,48.19,48.27,942240.0
2017-09-21 10:20:00,48.26,48.28,48.15,48.21,1101100.0,48.26,48.28,48.15,48.21,1101100.0
2017-09-21 10:30:00,48.2,48.25,48.14,48.17,717240.0,48.2,48.25,48.14,48.17,717240.0
2017-09-21 10:40:00,48.18,48.24,48.1,48.24,1326760.0,48.18,48.24,48.1,48.24,1326760.0
2017-09-21 10:50:00,48.22,48.29,48.22,48.25,880880.0,48.22,48.29,48.22,48.25,880880.0
2017-09-21 11:00:00,48.25,48.33,48.24,48.28,934560.0,48.25,48.33,48.24,48.28,934560.0
2017-09-21 11:10:00,48.29,48.34,48.28,48.3,571560.0,48.29,48.34,48.28,48.3,571560.0
2017-09-21 11:20:00,48.3,48.4,48.29,48.35,713180.0,48.3,48.4,48.29,48.35,713180.0
2017-09-21 11:30:00,48.36,48.47,48.35,48.37,922680.0,48.36,48.47,48.35,48.37,922680.0
2017-09-21 11:40:00,48.37,48.42,48.35,48.36,441660.0,48.37,48.42,48.35,48.36,441660.0
2017-09-21 11:50:00,48.36,48.41,48.35,48.38,230340.0,48.36,48.41,48.35,48.38,230340.0
2017-09-21 12:00:00,48.37,48.39,48.33,48.37,296140.0,48.37,48.39,48.33,48.37,296140.0
2017-09-21 12:10:00,48.37,48.41,48.36,48.39,285780.0,48.37,48.41,48.36,48.39,285780.0
2017-09-21 12:20:00,48.39,48.42,48.35,48.36,271360.0,48.39,48.42,48.35,48.36,271360.0
2017-09-21 12:30:00,48.35,48.35,48.27,48.27,574380.0,48.35,48.35,48.27,48.27,574380.0
2017-09-21 12:40:00,48.28,48.33,48.24,48.32,488240.0,48.28,48.33,48.24,48.32,488240.0
2017-09-21 12:50:00,48.31,48.37,48.31,48.35,440500.0,48.31,48.37,48.31,48.35,440500.0
2017-09-21 13:00:00,48.35,48.4,48.34,48.4,215860.0,48.35,48.4,48.34,48.4,215860.0
2017-09-21 13:10:00,48.4,48.45,48.38,48.43,478460.0,48.4,48.45,48.38,48.43,478460.0
2017-09-21 13:20:00,48.42,48.46,48.41,48.44,515600.0,48.42,48.46,48.41,48.44,515600.0
2017-09-21 13:30:00,48.43,48.45,48.41,48.42,157380.0,48.43,48.45,48.41,48.42,157380.0
2017-09-21 13:40:00,48.43,48.46,48.36,48.38,306320.0,48.43,48.46,48.36,48.38,306320.0
2017-09-21 13:50:00,48.38,48.4,48.35,48.37,472640.0,48.38,48.4,48.35,48.37,472640.0
2017-09-21 14:00:00,48.38,48.38,48.32,48.33,402100.0,48.38,48.38,48.32,48.33,402100.0
2017-09-21 14:10:00,48.33,48.38,48.32,48.35,336380.0,48.33,48.38,48.32,48.35,336380.0
2017-09-21 14:20:00,48.34,48.35,48.28,48.3,386560.0,48.34,48.35,48.28,48.3,386560.0
2017-09-21 14:30:00,48.3,48.31,48.26,48.28,297660.0,48.3,48.31,48.26,48.28,297660.0
2017-09-21 14:40:00,48.28,48.29,48.23,48.25,483420.0,48.28,48.29,48.23,48.25,483420.0
2017-09-21 14:50:00,48.25,48.3,48.23,48.27,324240.0,48.25,48.3,48.23,48.27,324240.0
2017-09-21 15:00:00,48.27,48.31,48.27,48.3,283720.0,48.27,48.31,48.27,48.3,283720.0
2017-09-21 15:10:00,48.31,48.31,48.25,48.27,349700.0,48.31,48.31,48.25,48.27,349700.0
2017-09-21 15:20:00,48.27,48.33,48.26,48.31,454600.0,48.27,48.33,48.26,48.31,454600.0
2017-09-21 15:30:00,48.3,48.34,48.28,48.29,425440.0,48.3,48.34,48.28,48.29,425440.0
2017-09-21 15:40:00,48.3,48.31,48.24,48.28,911320.0,48.3,48.31,48.24,48.28,911320.0
2017-09-21 15:50:00,48.27,48.27,48.23,48.24,2352560.0,48.27,48.27,48.23,48.24,2352560.0
2017-09-22 09:30:00,48.05,48.16,48.0,48.12,2962580.0,48.05,48.16,48.0,48.12,2962580.0
2017-09-22 09:40:00,48.11,48.23,48.09,48.17,1578440.0,48.11,48.23,48.09,48.17,1578440.0
2017-09-22 09:50:00,48.18,48.23,48.07,48.08,1396820.0,48.18,48.23,48.07,48.08,1396820.0
2017-09-22 10:00:00,48.08,48.28,48.08,48.22,1212200.0,48.08,48.28,48.08,48.22,1212200.0
2017-09-22 10:10:00,48.23,48.23,48.16,48.19,521880.0,48.23,48.23,48.16,48.19,521880.0
2017-09-22 10:20:00,48.18,48.2,48.11,48.12,722540.0,48.18,48.2,48.11,48.12,722540.0
2017-09-22 10:30:00,48.12,48.14,48.08,48.12,737240.0,48.12,48.14,48.08,48.12,737240.0
2017-09-22 10:40:00,48.12,48.14,47.94,47.96,1442360.0,48.12,48.14,47.94,47.96,1442360.0
2017-09-22 10:50:00,47.96,48.02,47.88,47.9,1303000.0,47.96,48.02,47.88,47.9,1303000.0
2017-09-22 11:00:00,47.91,48.0,47.89,47.98,682140.0,47.91,48.0,47.89,47.98,682140.0
2017-09-22 11:10:00,47.99,47.99,47.9,47.93,451300.0,47.99,47.99,47.9,47.93,451300.0
2017-09-22 11:20:00,47.92,47.95,47.91,47.93,524500.0,47.92,47.95,47.91,47.93,524500.0
2017-09-22 11:30:00,47.92,47.95,47.92,47.93,587180.0,47.92,47.95,47.92,47.93,587180.0
2017-09-22 11:40:00,47.94,47.97,47.92,47.94,487420.0,47.94,47.97,47.92,47.94,487420.0
2017-09-22 11:50:00,47.94,48.01,47.91,47.98,793280.0,47.94,48.01,47.91,47.98,793280.0
2017-09-22 12:00:00,47.98,48.0,47.96,47.99,556140.0,47.98,48.0,47.96,47.99,556140.0
2017-09-22 12:10:00,48.0,48.02,47.9,47.93,821740.0,48.0,48.02,47.9,47.93,821740.0
2017-09-22 12:20:00,47.94,47.95,47.89,47.92,442420.0,47.94,47.95,47.89,47.92,442420.0
2017-09-22 12:30:00,47.92,47.92,47.87,47.89,611880.0,47.92,47.92,47.87,47.89,611880.0
2017-09-22 12:40:00,47.9,47.93,47.89,47.93,416740.0,47.9,47.93,47.89,47.93,416740.0
2017-09-22 12:50:00,47.93,47.97,47.91,47.93,534840.0,47.93,47.97,47.91,47.93,534840.0
2017-09-22 13:00:00,47.92,47.94,47.91,47.93,465320.0,47.92,47.94,47.91,47.93,465320.0
2017-09-22 13:10:00,47.93,47.96,47.88,47.92,539400.0,47.93,47.96,47.88,47.92,539400.0
2017-09-22 13:20:00,47.91,47.94,47.9,47.94,380180.0,47.91,47.94,47.9,47.94,380180.0
2017-09-22 13:30:00,47.93,47.96,47.92,47.94,340540.0,47.93,47.96,47.92,47.94,340540.0
2017-09-22 13:40:00,47.94,47.95,47.92,47.92,411420.0,47.94,47.95,47.92,47.92,411420.0
2017-09-22 13:50:00,47.92,47.96,47.91,47.95,521640.0,47.92,47.96,47.91,47.95,521640.0
2017-09-22 14:00:00,47.94,47.95,47.92,47.94,247760.0,47.94,47.95,47.92,47.94,247760.0
2017-09-22 14:10:00,47.94,47.97,47.93,47.96,411220.0,47.94,47.97,47.93,47.96,411220.0
2017-09-22 14:20:00,47.96,47.98,47.92,47.92,492440.0,47.96,47.98,47.92,47.92,492440.0
2017-09-22 14:30:00,47.91,47.93,47.9,47.92,486360.0,47.91,47.93,47.9,47.92,486360.0
2017-09-22 14:40:00,47.92,47.92,47.89,47.92,299540.0,47.92,47.92,47.89,47.92,299540.0
2017-09-22 14:50:00,47.91,47.93,47.89,47.9,295580.0,47.91,47.93,47.89,47.9,295580.0
2017-09-22 15:00:00,47.9,47.91,47.88,47.89,577300.0,47.9,47.91,47.88,47.89,577300.0
2017-09-22 15:10:00,47.88,47.89,47.84,47.85,726820.0,47.88,47.89,47.84,47.85,726820.0
2017-09-22 15:20:00,47.85,47.85,47.78,47.78,1016920.0,47.85,47.85,47.78,47.78,1016920.0
2017-09-22 15:30:00,47.77,47.8,47.76,47.77,908620.0,47.77,47.8,47.76,47.77,908620.0
2017-09-22 15:40:00,47.77,47.8,47.75,47.77,1717400.0,47.77,47.8,47.75,47.77,1717400.0
2017-09-22 15:50:00,47.77,47.82,47.72,47.73,5686600.0,47.77,47.82,47.72,47.73,5686600.0
2017-09-25 09:30:00,47.47,47.47,47.03,47.14,7721220.0,47.47,47.47,47.03,47.14,7721220.0
2017-09-25 09:40:00,47.14,47.26,47.08,47.16,4302460.0,47.14,47.26,47.08,47.16,4302460.0
2017-09-25 09:50:00,47.17,47.32,47.12,47.19,2429920.0,47.17,47.32,47.12,47.19,2429920.0
2017-09-25 10:00:00,47.19,47.28,47.11,47.28,2176660.0,47.19,47.28,47.11,47.28,2176660.0
2017-09-25 10:10:00,47.28,47.43,47.23,47.36,2326480.0,47.28,47.43,47.23,47.36,2326480.0
2017-09-25 10:20:00,47.34,47.38,47.22,47.31,1056860.0,47.34,47.38,47.22,47.31,1056860.0
2017-09-25 10:30:00,47.32,47.32,47.14,47.18,1728980.0,47.32,47.32,47.14,47.18,1728980.0
2017-09-25 10:40:00,47.18,47.21,47.06,47.11,1913160.0,47.18,47.21,47.06,47.11,1913160.0
2017-09-25 10:50:00,47.11,47.12,47.02,47.04,1566660.0,47.11,47.12,47.02,47.04,1566660.0
2017-09-25 11:00:00,47.05,47.09,46.96,47.04,3045480.0,47.05,47.09,46.96,47.04,3045480.0
2017-09-25 11:10:00,47.02,47.08,47.0,47.05,998080.0,47.02,47.08,47.0,47.05,998080.0
2017-09-25 11:20:00,47.05,47.15,46.99,47.12,1460920.0,47.05,47.15,46.99,47.12,1460920.0
2017-09-25 11:30:00,47.11,47.13,47.07,47.09,1373260.0,47.11,47.13,47.07,47.09,1373260.0
2017-09-25 11:40:00,47.08,47.14,47.05,47.12,979700.0,47.08,47.14,47.05,47.12,979700.0
2017-09-25 11:50:00,47.11,47.12,46.99,47.03,901540.0,47.11,47.12,46.99,47.03,901540.0
2017-09-25 12:00:00,47.04,47.05,46.85,46.85,1345380.0,47.04,47.05,46.85,46.85,1345380.0
2017-09-25 12:10:00,46.85,46.9,46.76,46.78,1805460.0,46.85,46.9,46.76,46.78,1805460.0
2017-09-25 12:20:00,46.78,46.87,46.75,46.83,1260420.0,46.78,46.87,46.75,46.83,1260420.0
2017-09-25 12:30:00,46.84,46.92,46.78,46.92,1571860.0,46.84,46.92,46.78,46.92,1571860.0
2017-09-25 12:40:00,46.91,46.97,46.89,46.89,840560.0,46.91,46.97,46.89,46.89,840560.0
2017-09-25 12:50:00,46.9,46.99,46.89,46.95,752820.0,46.9,46.99,46.89,46.95,752820.0
2017-09-25 13:00:00,46.95,46.96,46.91,46.93,589660.0,46.95,46.96,46.91,46.93,589660.0
2017-09-25 13:10:00,46.93,46.99,46.92,46.98,426960.0,46.93,46.99,46.92,46.98,426960.0
2017-09-25 13:20:00,46.97,47.0,46.88,46.88,671800.0,46.97,47.0,46.88,46.88,671800.0
2017-09-25 13:30:00,46.9,46.96,46.84,46.94,706100.0,46.9,46.96,46.84,46.94,706100.0
2017-09-25 13:40:00,46.93,46.96,46.88,46.91,491860.0,46.93,46.96,46.88,46.91,491860.0
2017-09-25 13:50:00,46.91,46.92,46.83,46.87,642020.0,46.91,46.92,46.83,46.87,642020.0
2017-09-25 14:00:00,46.87,46.91,46.84,46.89,598480.0,46.87,46.91,46.84,46.89,598480.0
2017-09-25 14:10:00,46.89,46.89,46.81,46.82,398580.0,46.89,46.89,46.81,46.82,398580.0
2017-09-25 14:20:00,46.82,46.83,46.73,46.75,1752100.0,46.82,46.83,46.73,46.75,1752100.0
2017-09-25 14:30:00,46.75,46.77,46.68,46.7,1536740.0,46.75,46.77,46.68,46.7,1536740.0
2017-09-25 14:40:00,46.69,46.74,46.65,46.7,1460520.0,46.69,46.74,46.65,46.7,1460520.0
2017-09-25 14:50:00,46.7,46.76,46.69,46.74,1426200.0,46.7,46.76,46.69,46.74,1426200.0
2017-09-25 15:00:00,46.74,46.75,46.64,46.73,1322240.0,46.74,46.75,46.64,46.73,1322240.0
2017-09-25 15:10:00,46.73,46.75,46.65,46.68,1501320.0,46.73,46.75,46.65,46.68,1501320.0
2017-09-25 15:20:00,46.68,46.75,46.64,46.73,1571360.0,46.68,46.75,46.64,46.73,1571360.0
2017-09-25 15:30:00,46.73,46.84,46.72,46.8,1947260.0,46.73,46.84,46.72,46.8,1947260.0
2017-09-25 15:40:00,46.8,46.96,46.77,46.96,2517300.0,46.8,46.96,46.77,46.96,2517300.0
2017-09-25 15:50:00,46.95,47.0,46.91,46.99,3682360.0,46.95,47.0,46.91,46.99,3682360.0
2017-09-26 09:30:00,47.27,47.31,47.03,47.14,4115000.0,47.27,47.31,47.03,47.14,4115000.0
2017-09-26 09:40:00,47.14,47.31,47.14,47.18,1797340.0,47.14,47.31,47.14,47.18,1797340.0
2017-09-26 09:50:00,47.17,47.23,47.1,47.18,1533340.0,47.17,47.23,47.1,47.18,1533340.0
2017-09-26 10:00:00,47.19,47.39,47.19,47.36,1910420.0,47.19,47.39,47.19,47.36,1910420.0
2017-09-26 10:10:00,47.37,47.43,47.3,47.31,1630880.0,47.37,47.43,47.3,47.31,1630880.0
2017-09-26 10:20:00,47.31,47.34,47.17,47.18,658400.0,47.31,47.34,47.17,47.18,658400.0
2017-09-26 10:30:00,47.19,47.22,47.09,47.11,1364120.0,47.19,47.22,47.09,47.11,1364120.0
2017-09-26 10:40:00,47.11,47.12,46.98,47.0,1453260.0,47.11,47.12,46.98,47.0,1453260.0
2017-09-26 10:50:00,47.0,47.05,46.81,46.85,1569560.0,47.0,47.05,46.81,46.85,1569560.0
2017-09-26 11:00:00,46.85,46.9,46.77,46.78,1605380.0,46.85,46.9,46.77,46.78,1605380.0
2017-09-26 11:10:00,46.78,46.84,46.75,46.8,979140.0,46.78,46.84,46.75,46.8,979140.0
2017-09-26 11:20:00,46.8,46.82,46.59,46.66,1872240.0,46.8,46.82,46.59,46.66,1872240.0
2017-09-26 11:30:00,46.66,46.76,46.61,46.76,2237300.0,46.66,46.76,46.61,46.76,2237300.0
2017-09-26 11:40:00,46.76,46.84,46.74,46.83,1219120.0,46.76,46.84,46.74,46.83,1219120.0
2017-09-26 11:50:00,46.84,46.86,46.75,46.79,630020.0,46.84,46.86,46.75,46.79,630020.0
2017-09-26 12:00:00,46.79,46.92,46.75,46.88,1141000.0,46.79,46.92,46.75,46.88,1141000.0
2017-09-26 12:10:00,46.88,46.89,46.84,46.87,420980.0,46.88,46.89,46.84,46.87,420980.0
2017-09-26 12:20:00,46.87,46.89,46.68,46.79,1635920.0,46.87,46.89,46.68,46.79,1635920.0
2017-09-26 12:30:00,46.79,46.85,46.71,46.71,1147500.0,46.79,46.85,46.71,46.71,1147500.0
2017-09-26 12:40:00,46.72,46.73,46.65,46.7,541000.0,46.72,46.73,46.65,46.7,541000.0
2017-09-26 12:50:00,46.72,46.85,46.71,46.85,702760.0,46.72,46.85,46.71,46.85,702760.0
2017-09-26 13:00:00,46.85,46.96,46.84,46.95,912780.0,46.85,46.96,46.84,46.95,912780.0
2017-09-26 13:10:00,46.95,47.05,46.92,46.95,1193440.0,46.95,47.05,46.92,46.95,1193440.0
2017-09-26 13:20:00,46.95,47.07,46.92,47.06,749740.0,46.95,47.07,46.92,47.06,749740.0
2017-09-26 13:30:00,47.06,47.18,47.06,47.16,1509380.0,47.06,47.18,47.06,47.16,1509380.0
2017-09-26 13:40:00,47.16,47.2,47.08,47.08,726720.0,47.16,47.2,47.08,47.08,726720.0
2017-09-26 13:50:00,47.08,47.13,47.06,47.1,449780.0,47.08,47.13,47.06,47.1,449780.0
2017-09-26 14:00:00,47.11,47.15,47.05,47.07,645180.0,47.11,47.15,47.05,47.07,645180.0
2017-09-26 14:10:00,47.07,47.09,46.96,46.99,562200.0,47.07,47.09,46.96,46.99,562200.0
2017-09-26 14:20:00,47.0,47.05,46.99,47.0,380100.0,47.0,47.05,46.99,47.0,380100.0
2017-09-26 14:30:00,47.0,47.03,46.92,46.98,738520.0,47.0,47.03,46.92,46.98,738520.0
2017-09-26 14:40:00,46.98,47.01,46.93,46.98,364720.0,46.98,47.01,46.93,46.98,364720.0
2017-09-26 14:50:00,47.0,47.05,46.99,47.03,330720.0,47.0,47.05,46.99,47.03,330720.0
2017-09-26 15:00:00,47.03,47.09,47.01,47.04,744540.0,47.03,47.09,47.01,47.04,744540.0
2017-09-26 15:10:00,47.04,47.08,46.99,47.07,441300.0,47.04,47.08,46.99,47.07,441300.0
2017-09-26 15:20:00,47.07,47.07,47.02,47.05,400160.0,47.07,47.07,47.02,47.05,400160.0
2017-09-26 15:30:00,47.06,47.06,46.99,47.02,593560.0,47.06,47.06,46.99,47.02,593560.0
2017-09-26 15:40:00,47.02,47.03,46.93,46.96,966540.0,47.02,47.03,46.93,46.96,966540.0
2017-09-26 15:50:00,46.95,46.97,46.87,46.93,2698220.0,46.95,46.97,46.87,46.93,2698220.0
2017-09-27 09:30:00,47.4,47.52,47.25,47.49,5402400.0,47.4,47.52,47.25,47.49,5402400.0
2017-09-27 09:40:00,47.49,47.56,47.37,47.42,2676180.0,47.49,47.56,47.37,47.42,2676180.0
2017-09-27 09:50:00,47.43,47.44,47.37,47.39,1272080.0,47.43,47.44,47.37,47.39,1272080.0
2017-09-27 10:00:00,47.39,47.46,47.37,47.4,1278200.0,47.39,47.46,47.37,47.4,1278200.0
2017-09-27 10:10:00,47.4,47.41,47.26,47.34,1420940.0,47.4,47.41,47.26,47.34,1420940.0
2017-09-27 10:20:00,47.33,47.37,47.29,47.31,811380.0,47.33,47.37,47.29,47.31,811380.0
2017-09-27 10:30:00,47.31,47.34,47.17,47.22,1294880.0,47.31,47.34,47.17,47.22,1294880.0
2017-09-27 10:40:00,47.2,47.36,47.18,47.28,1033380.0,47.2,47.36,47.18,47.28,1033380.0
2017-09-27 10:50:00,47.29,47.37,47.23,47.32,938580.0,47.29,47.37,47.23,47.32,938580.0
2017-09-27 11:00:00,47.33,47.35,47.22,47.31,860440.0,47.33,47.35,47.22,47.31,860440.0
2017-09-27 11:10:00,47.32,47.34,47.26,47.27,467720.0,47.32,47.34,47.26,47.27,467720.0
2017-09-27 11:20:00,47.29,47.32,47.25,47.31,904420.0,47.29,47.32,47.25,47.31,904420.0
2017-09-27 11:30:00,47.32,47.35,47.25,47.32,625400.0,47.32,47.35,47.25,47.32,625400.0
2017-09-27 11:40:00,47.32,47.39,47.31,47.33,515480.0,47.32,47.39,47.31,47.33,515480.0
2017-09-27 11:50:00,47.33,47.35,47.31,47.35,688040.0,47.33,47.35,47.31,47.35,688040.0
2017-09-27 12:00:00,47.35,47.39,47.28,47.31,407760.0,47.35,47.39,47.28,47.31,407760.0
2017-09-27 12:10:00,47.3,47.33,47.27,47.29,344480.0,47.3,47.33,47.27,47.29,344480.0
2017-09-27 12:20:00,47.29,47.38,47.27,47.37,302980.0,47.29,47.38,47.27,47.37,302980.0
2017-09-27 12:30:00,47.37,47.38,47.32,47.36,233320.0,47.37,47.38,47.32,47.36,233320.0
2017-09-27 12:40:00,47.36,47.37,47.33,47.34,377180.0,47.36,47.37,47.33,47.34,377180.0
2017-09-27 12:50:00,47.34,47.37,47.32,47.35,349760.0,47.34,47.37,47.32,47.35,349760.0
2017-09-27 13:00:00,47.35,47.36,47.33,47.34,361740.0,47.35,47.36,47.33,47.34,361740.0
2017-09-27 13:10:00,47.33,47.37,47.32,47.35,428820.0,47.33,47.37,47.32,47.35,428820.0
2017-09-27 13:20:00,47.35,47.37,47.33,47.36,355640.0,47.35,47.37,47.33,47.36,355640.0
2017-09-27 13:30:00,47.36,47.4,47.35,47.4,523380.0,47.36,47.4,47.35,47.4,523380.0
2017-09-27 13:40:00,47.4,47.42,47.37,47.39,541920.0,47.4,47.42,47.37,47.39,541920.0
2017-09-27 13:50:00,47.39,47.41,47.38,47.4,249380.0,47.39,47.41,47.38,47.4,249380.0
2017-09-27 14:00:00,47.4,47.49,47.4,47.45,842040.0,47.4,47.49,47.4,47.45,842040.0
2017-09-27 14:10:00,47.46,47.63,47.46,47.58,1638800.0,47.46,47.63,47.46,47.58,1638800.0
2017-09-27 14:20:00,47.59,47.6,47.53,47.56,863420.0,47.59,47.6,47.53,47.56,863420.0
2017-09-27 14:30:00,47.56,47.6,47.56,47.57,576020.0,47.56,47.6,47.56,47.57,576020.0
2017-09-27 14:40:00,47.57,47.62,47.53,47.53,645600.0,47.57,47.62,47.53,47.53,645600.0
2017-09-27 14:50:00,47.55,47.58,47.52,47.56,475620.0,47.55,47.58,47.52,47.56,475620.0
2017-09-27 15:00:00,47.56,47.62,47.54,47.61,717300.0,47.56,47.62,47.54,47.61,717300.0
2017-09-27 15:10:00,47.61,47.68,47.6,47.64,1305780.0,47.61,47.68,47.6,47.64,1305780.0
2017-09-27 15:20:00,47.64,47.67,47.64,47.67,1253740.0,47.64,47.67,47.64,47.67,1253740.0
2017-09-27 15:30:00,47.66,47.72,47.66,47.71,1285540.0,47.66,47.72,47.66,47.71,1285540.0
2017-09-27 15:40:00,47.72,47.77,47.69,47.69,1919980.0,47.72,47.77,47.69,47.69,1919980.0
2017-09-27 15:50:00,47.68,47.69,47.54,47.54,4552620.0,47.68,47.69,47.54,47.54,4552620.0
2017-09-28 09:30:00,47.56,47.87,47.54,47.6,4219700.0,47.56,47.87,47.54,47.6,4219700.0
2017-09-28 09:40:00,47.58,47.76,47.52,47.57,2254960.0,47.58,47.76,47.52,47.57,2254960.0
2017-09-28 09:50:00,47.56,47.69,47.53,47.67,1107080.0,47.56,47.69,47.53,47.67,1107080.0
2017-09-28 10:00:00,47.67,47.74,47.6,47.65,847400.0,47.67,47.74,47.6,47.65,847400.0
2017-09-28 10:10:00,47.66,47.66,47.51,47.55,1005460.0,47.66,47.66,47.51,47.55,1005460.0
2017-09-28 10:20:00,47.54,47.74,47.53,47.72,1359220.0,47.54,47.74,47.53,47.72,1359220.0
2017-09-28 10:30:00,47.72,47.82,47.71,47.8,1510320.0,47.72,47.82,47.71,47.8,1510320.0
2017-09-28 10:40:00,47.8,47.99,47.8,47.85,1895180.0,47.8,47.99,47.8,47.85,1895180.0
2017-09-28 10:50:00,47.85,47.89,47.78,47.8,924640.0,47.85,47.89,47.78,47.8,924640.0
2017-09-28 11:00:00,47.81,47.83,47.76,47.78,494080.0,47.81,47.83,47.76,47.78,494080.0
2017-09-28 11:10:00,47.79,47.83,47.74,47.82,436920.0,47.79,47.83,47.74,47.82,436920.0
2017-09-28 11:20:00,47.82,47.91,47.82,47.84,707520.0,47.82,47.91,47.82,47.84,707520.0
2017-09-28 11:30:00,47.85,47.88,47.8,47.88,538160.0,47.85,47.88,47.8,47.88,538160.0
2017-09-28 11:40:00,47.86,47.89,47.8,47.83,737320.0,47.86,47.89,47.8,47.83,737320.0
2017-09-28 11:50:00,47.84,47.84,47.76,47.79,479760.0,47.84,47.84,47.76,47.79,479760.0
2017-09-28 12:00:00,47.81,47.82,47.76,47.8,340500.0,47.81,47.82,47.76,47.8,340500.0
2017-09-28 12:10:00,47.82,47.88,47.8,47.86,490040.0,47.82,47.88,47.8,47.86,490040.0
2017-09-28 12:20:00,47.87,47.87,47.8,47.83,338000.0,47.87,47.87,47.8,47.83,338000.0
2017-09-28 12:30:00,47.82,47.82,47.75,47.77,521920.0,47.82,47.82,47.75,47.77,521920.0
2017-09-28 12:40:00,47.76,47.78,47.71,47.75,1042620.0,47.76,47.78,47.71,47.75,1042620.0
2017-09-28 12:50:00,47.75,47.83,47.72,47.82,299260.0,47.75,47.83,47.72,47.82,299260.0
2017-09-28 13:00:00,47.82,47.86,47.78,47.86,1186840.0,47.82,47.86,47.78,47.86,1186840.0
2017-09-28 13:10:00,47.85,47.86,47.83,47.83,353520.0,47.85,47.86,47.83,47.83,353520.0
2017-09-28 13:20:00,47.84,47.87,47.83,47.86,401320.0,47.84,47.87,47.83,47.86,401320.0
2017-09-28 13:30:00,47.85,47.86,47.83,47.85,256940.0,47.85,47.86,47.83,47.85,256940.0
2017-09-28 13:40:00,47.85,47.89,47.84,47.89,416900.0,47.85,47.89,47.84,47.89,416900.0
2017-09-28 13:50:00,47.88,47.92,47.87,47.88,391660.0,47.88,47.92,47.87,47.88,391660.0
2017-09-28 14:00:00,47.88,47.89,47.83,47.84,402320.0,47.88,47.89,47.83,47.84,402320.0
2017-09-28 14:10:00,47.84,47.85,47.82,47.83,302440.0,47.84,47.85,47.82,47.83,302440.0
2017-09-28 14:20:00,47.83,47.84,47.76,47.79,628200.0,47.83,47.84,47.76,47.79,628200.0
2017-09-28 14:30:00,47.8,47.83,47.77,47.79,475140.0,47.8,47.83,47.77,47.79,475140.0
2017-09-28 14:40:00,47.78,47.82,47.77,47.81,226840.0,47.78,47.82,47.77,47.81,226840.0
2017-09-28 14:50:00,47.81,47.84,47.8,47.82,213600.0,47.81,47.84,47.8,47.82,213600.0
2017-09-28 15:00:00,47.82,47.84,47.79,47.81,551240.0,47.82,47.84,47.79,47.81,551240.0
2017-09-28 15:10:00,47.8,47.81,47.78,47.79,248700.0,47.8,47.81,47.78,47.79,248700.0
2017-09-28 15:20:00,47.79,47.8,47.68,47.7,610500.0,47.79,47.8,47.68,47.7,610500.0
2017-09-28 15:30:00,47.71,47.73,47.69,47.7,449580.0,47.71,47.73,47.69,47.7,449580.0
2017-09-28 15:40:00,47.71,47.73,47.69,47.73,833560.0,47.71,47.73,47.69,47.73,833560.0
2017-09-28 15:50:00,47.73,47.84,47.73,47.82,2843320.0,47.73,47.84,47.73,47.82,2843320.0
2017-09-29 09:30:00,47.99,48.15,47.98,48.14,3993240.0,47.99,48.15,47.98,48.14,3993240.0
2017-09-29 09:40:00,48.14,48.16,48.08,48.11,2057620.0,48.14,48.16,48.08,48.11,2057620.0
2017-09-29 09:50:00,48.1,48.14,47.95,47.96,1322040.0,48.1,48.14,47.95,47.96,1322040.0
2017-09-29 10:00:00,47.95,48.12,47.92,48.12,1094040.0,47.95,48.12,47.92,48.12,1094040.0
2017-09-29 10:10:00,48.12,48.12,48.06,48.06,650220.0,48.12,48.12,48.06,48.06,650220.0
2017-09-29 10:20:00,48.06,48.15,48.06,48.1,632600.0,48.06,48.15,48.06,48.1,632600.0
2017-09-29 10:30:00,48.1,48.18,48.08,48.17,727320.0,48.1,48.18,48.08,48.17,727320.0
2017-09-29 10:40:00,48.18,48.19,48.11,48.11,724820.0,48.18,48.19,48.11,48.11,724820.0
2017-09-29 10:50:00,48.1,48.11,48.08,48.09,408200.0,48.1,48.11,48.08,48.09,408200.0
2017-09-29 11:00:00,48.09,48.09,48.05,48.06,547220.0,48.09,48.09,48.05,48.06,547220.0
2017-09-29 11:10:00,48.06,48.14,48.05,48.12,421660.0,48.06,48.14,48.05,48.12,421660.0
2017-09-29 11:20:00,48.12,48.21,48.11,48.18,945340.0,48.12,48.21,48.11,48.18,945340.0
2017-09-29 11:30:00,48.17,48.21,48.15,48.15,623380.0,48.17,48.21,48.15,48.15,623380.0
2017-09-29 11:40:00,48.17,48.17,48.12,48.15,732720.0,48.17,48.17,48.12,48.15,732720.0
2017-09-29 11:50:00,48.15,48.18,48.14,48.16,255180.0,48.15,48.18,48.14,48.16,255180.0
2017-09-29 12:00:00,48.16,48.18,48.15,48.17,356460.0,48.16,48.18,48.15,48.17,356460.0
2017-09-29 12:10:00,48.17,48.2,48.17,48.19,336000.0,48.17,48.2,48.17,48.19,336000.0
2017-09-29 12:20:00,48.18,48.22,48.18,48.22,556260.0,48.18,48.22,48.18,48.22,556260.0
2017-09-29 12:30:00,48.22,48.23,48.2,48.23,451460.0,48.22,48.23,48.2,48.23,451460.0
2017-09-29 12:40:00,48.21,48.24,48.21,48.23,437920.0,48.21,48.24,48.21,48.23,437920.0
2017-09-29 12:50:00,48.23,48.24,48.19,48.24,638960.0,48.23,48.24,48.19,48.24,638960.0
2017-09-29 13:00:00,48.24,48.24,48.21,48.22,347380.0,48.24,48.24,48.21,48.22,347380.0
2017-09-29 13:10:00,48.23,48.23,48.13,48.14,334520.0,48.23,48.23,48.13,48.14,334520.0
2017-09-29 13:20:00,48.14,48.16,48.11,48.12,456080.0,48.14,48.16,48.11,48.12,456080.0
2017-09-29 13:30:00,48.13,48.16,48.11,48.16,300840.0,48.13,48.16,48.11,48.16,300840.0
2017-09-29 13:40:00,48.16,48.16,48.11,48.13,330960.0,48.16,48.16,48.11,48.13,330960.0
2017-09-29 13:50:00,48.13,48.15,48.11,48.15,234540.0,48.13,48.15,48.11,48.15,234540.0
2017-09-29 14:00:00,48.16,48.17,48.12,48.13,431160.0,48.16,48.17,48.12,48.13,431160.0
2017-09-29 14:10:00,48.12,48.14,48.1,48.13,523560.0,48.12,48.14,48.1,48.13,523560.0
2017-09-29 14:20:00,48.13,48.15,48.12,48.14,324340.0,48.13,48.15,48.12,48.14,324340.0
2017-09-29 14:30:00,48.14,48.14,48.11,48.13,279160.0,48.14,48.14,48.11,48.13,279160.0
2017-09-29 14:40:00,48.12,48.13,48.07,48.1,444260.0,48.12,48.13,48.07,48.1,444260.0
2017-09-29 14:50:00,48.1,48.11,48.08,48.08,350460.0,48.1,48.11,48.08,48.08,350460.0
2017-09-29 15:00:00,48.08,48.08,48.05,48.06,555480.0,48.08,48.08,48.05,48.06,555480.0
2017-09-29 15:10:00,48.06,48.09,48.04,48.06,556800.0,48.06,48.09,48.04,48.06,556800.0
2017-09-29 15:20:00,48.06,48.1,48.04,48.05,553520.0,48.06,48.1,48.04,48.05,553520.0
2017-09-29 15:30:00,48.04,48.04,47.97,48.02,1160900.0,48.04,48.04,47.97,48.02,1160900.0
2017-09-29 15:40:00,48.03,48.04,47.95,47.97,1214660.0,48.03,48.04,47.95,47.97,1214660.0
2017-09-29 15:50:00,47.98,48.08,47.97,48.02,3569120.0,47.98,48.08,47.97,48.02,3569120.0
2017-10-02 09:30:00,48.2,48.37,48.15,48.28,3745780.0,48.2,48.37,48.15,48.28,3745780.0
2017-10-02 09:40:00,48.28,48.3,48.03,48.06,1555980.0,48.28,48.3,48.03,48.06,1555980.0
2017-10-02 09:50:00,48.06,48.25,48.04,48.23,1153100.0,48.06,48.25,48.04,48.23,1153100.0
2017-10-02 10:00:00,48.25,48.29,48.14,48.16,1400360.0,48.25,48.29,48.14,48.16,1400360.0
2017-10-02 10:10:00,48.16,48.2,48.12,48.14,680560.0,48.16,48.2,48.12,48.14,680560.0
2017-10-02 10:20:00,48.15,48.24,48.14,48.17,483480.0,48.15,48.24,48.14,48.17,483480.0
2017-10-02 10:30:00,48.17,48.2,48.13,48.17,534640.0,48.17,48.2,48.13,48.17,534640.0
2017-10-02 10:40:00,48.16,48.18,48.11,48.14,349540.0,48.16,48.18,48.11,48.14,349540.0
2017-10-02 10:50:00,48.16,48.18,48.05,48.08,572000.0,48.16,48.18,48.05,48.08,572000.0
2017-10-02 11:00:00,48.08,48.1,48.03,48.05,599540.0,48.08,48.1,48.03,48.05,599540.0
2017-10-02 11:10:00,48.05,48.17,48.05,48.1,733440.0,48.05,48.17,48.05,48.1,733440.0
2017-10-02 11:20:00,48.12,48.14,48.05,48.05,246160.0,48.12,48.14,48.05,48.05,246160.0
2017-10-02 11:30:00,48.05,48.05,47.82,47.89,1599980.0,48.05,48.05,47.82,47.89,1599980.0
2017-10-02 11:40:00,47.9,47.93,47.76,47.81,946540.0,47.9,47.93,47.76,47.81,946540.0
2017-10-02 11:50:00,47.81,47.82,47.7,47.73,1412580.0,47.81,47.82,47.7,47.73,1412580.0
2017-10-02 12:00:00,47.73,47.74,47.64,47.71,1093520.0,47.73,47.74,47.64,47.71,1093520.0
2017-10-02 12:10:00,47.7,47.71,47.61,47.67,1103840.0,47.7,47.71,47.61,47.67,1103840.0
2017-10-02 12:20:00,47.68,47.82,47.67,47.81,1046000.0,47.68,47.82,47.67,47.81,1046000.0
2017-10-02 12:30:00,47.81,47.81,47.73,47.76,477140.0,47.81,47.81,47.73,47.76,477140.0
2017-10-02 12:40:00,47.75,47.81,47.71,47.78,676840.0,47.75,47.81,47.71,47.78,676840.0
2017-10-02 12:50:00,47.78,47.81,47.77,47.81,366640.0,47.78,47.81,47.77,47.81,366640.0
2017-10-02 13:00:00,47.81,47.84,47.78,47.81,396740.0,47.81,47.84,47.78,47.81,396740.0
2017-10-02 13:10:00,47.8,47.85,47.77,47.85,337580.0,47.8,47.85,47.77,47.85,337580.0
2017-10-02 13:20:00,47.85,47.87,47.8,47.83,393780.0,47.85,47.87,47.8,47.83,393780.0
2017-10-02 13:30:00,47.84,47.84,47.78,47.78,416360.0,47.84,47.84,47.78,47.78,416360.0
2017-10-02 13:40:00,47.79,47.83,47.74,47.82,449720.0,47.79,47.83,47.74,47.82,449720.0
2017-10-02 13:50:00,47.81,47.81,47.74,47.78,439140.0,47.81,47.81,47.74,47.78,439140.0
2017-10-02 14:00:00,47.77,47.82,47.76,47.81,281280.0,47.77,47.82,47.76,47.81,281280.0
2017-10-02 14:10:00,47.82,47.82,47.75,47.77,273260.0,47.82,47.82,47.75,47.77,273260.0
2017-10-02 14:20:00,47.75,47.88,47.74,47.87,530480.0,47.75,47.88,47.74,47.87,530480.0
2017-10-02 14:30:00,47.87,47.9,47.86,47.87,476220.0,47.87,47.9,47.86,47.87,476220.0
2017-10-02 14:40:00,47.87,47.9,47.86,47.88,571000.0,47.87,47.9,47.86,47.88,571000.0
2017-10-02 14:50:00,47.88,47.95,47.87,47.94,798520.0,47.88,47.95,47.87,47.94,798520.0
2017-10-02 15:00:00,47.94,47.95,47.87,47.91,535280.0,47.94,47.95,47.87,47.91,535280.0
2017-10-02 15:10:00,47.9,47.93,47.84,47.89,628280.0,47.9,47.93,47.84,47.89,628280.0
2017-10-02 15:20:00,47.9,47.94,47.88,47.92,609820.0,47.9,47.94,47.88,47.92,609820.0
2017-10-02 15:30:00,47.92,47.95,47.89,47.94,464060.0,47.92,47.95,47.89,47.94,464060.0
2017-10-02 15:40:00,47.94,47.95,47.85,47.88,883780.0,47.94,47.95,47.85,47.88,883780.0
2017-10-02 15:50:00,47.88,47.97,47.88,47.94,2926680.0,47.88,47.97,47.88,47.94,2926680.0
2017-10-03 09:30:00,47.9,48.03,47.82,48.0,1905860.0,47.9,48.03,47.82,48.0,1905860.0
2017-10-03 09:40:00,48.0,48.01,47.84,47.96,1174660.0,48.0,48.01,47.84,47.96,1174660.0
2017-10-03 09:50:00,47.98,47.98,47.85,47.89,860640.0,47.98,47.98,47.85,47.89,860640.0
2017-10-03 10:00:00,47.9,47.92,47.81,47.82,1431540.0,47.9,47.92,47.81,47.82,1431540.0
2017-10-03 10:10:00,47.84,47.85,47.52,47.59,3727400.0,47.84,47.85,47.52,47.59,3727400.0
2017-10-03 10:20:00,47.58,47.72,47.52,47.65,1054720.0,47.58,47.72,47.52,47.65,1054720.0
2017-10-03 10:30:00,47.65,47.91,47.61,47.89,1472840.0,47.65,47.91,47.61,47.89,1472840.0
2017-10-03 10:40:00,47.89,47.99,47.85,47.9,1821440.0,47.89,47.99,47.85,47.9,1821440.0
2017-10-03 10:50:00,47.92,48.06,47.92,48.03,1620640.0,47.92,48.06,47.92,48.03,1620640.0
2017-10-03 11:00:00,48.02,48.03,47.89,47.92,1090620.0,48.02,48.03,47.89,47.92,1090620.0
2017-10-03 11:10:00,47.92,47.98,47.88,47.95,714100.0,47.92,47.98,47.88,47.95,714100.0
2017-10-03 11:20:00,47.96,47.98,47.91,47.93,531740.0,47.96,47.98,47.91,47.93,531740.0
2017-10-03 11:30:00,47.92,47.95,47.9,47.94,695440.0,47.92,47.95,47.9,47.94,695440.0
2017-10-03 11:40:00,47.94,47.99,47.91,47.98,358240.0,47.94,47.99,47.91,47.98,358240.0
2017-10-03 11:50:00,47.98,47.98,47.93,47.94,227820.0,47.98,47.98,47.93,47.94,227820.0
2017-10-03 12:00:00,47.94,47.95,47.91,47.95,394800.0,47.94,47.95,47.91,47.95,394800.0
2017-10-03 12:10:00,47.95,48.05,47.95,48.02,790880.0,47.95,48.05,47.95,48.02,790880.0
2017-10-03 12:20:00,48.03,48.05,47.97,48.02,802140.0,48.03,48.05,47.97,48.02,802140.0
2017-10-03 12:30:00,48.02,48.12,48.01,48.12,1003520.0,48.02,48.12,48.01,48.12,1003520.0
2017-10-03 12:40:00,48.11,48.14,48.08,48.09,463880.0,48.11,48.14,48.08,48.09,463880.0
2017-10-03 12:50:00,48.1,48.11,48.06,48.11,365580.0,48.1,48.11,48.06,48.11,365580.0
2017-10-03 13:00:00,48.1,48.18,48.1,48.11,630100.0,48.1,48.18,48.1,48.11,630100.0
2017-10-03 13:10:00,48.11,48.13,48.06,48.07,390680.0,48.11,48.13,48.06,48.07,390680.0
2017-10-03 13:20:00,48.06,48.1,48.03,48.09,355560.0,48.06,48.1,48.03,48.09,355560.0
2017-10-03 13:30:00,48.09,48.12,48.08,48.1,356160.0,48.09,48.12,48.08,48.1,356160.0
2017-10-03 13:40:00,48.1,48.13,48.09,48.1,249780.0,48.1,48.13,48.09,48.1,249780.0
2017-10-03 13:50:00,48.1,48.13,48.06,48.06,198240.0,48.1,48.13,48.06,48.06,198240.0
2017-10-03 14:00:00,48.06,48.06,48.01,48.04,391760.0,48.06,48.06,48.01,48.04,391760.0
2017-10-03 14:10:00,48.02,48.04,47.96,48.0,1051460.0,48.02,48.04,47.96,48.0,1051460.0
2017-10-03 14:20:00,47.98,48.01,47.95,47.98,351980.0,47.98,48.01,47.95,47.98,351980.0
2017-10-03 14:30:00,47.98,48.0,47.92,47.95,429200.0,47.98,48.0,47.92,47.95,429200.0
2017-10-03 14:40:00,47.93,47.97,47.91,47.93,724640.0,47.93,47.97,47.91,47.93,724640.0
2017-10-03 14:50:00,47.93,47.97,47.9,47.93,710860.0,47.93,47.97,47.9,47.93,710860.0
2017-10-03 15:00:00,47.91,47.92,47.86,47.89,640980.0,47.91,47.92,47.86,47.89,640980.0
2017-10-03 15:10:00,47.88,47.9,47.77,47.77,844720.0,47.88,47.9,47.77,47.77,844720.0
2017-10-03 15:20:00,47.76,47.84,47.76,47.8,644600.0,47.76,47.84,47.76,47.8,644600.0
2017-10-03 15:30:00,47.81,47.88,47.77,47.87,1126220.0,47.81,47.88,47.77,47.87,1126220.0
2017-10-03 15:40:00,47.86,47.87,47.76,47.78,1139100.0,47.86,47.87,47.76,47.78,1139100.0
2017-10-03 15:50:00,47.78,47.87,47.73,47.85,2910980.0,47.78,47.87,47.73,47.85,2910980.0
2017-10-04 09:30:00,47.71,48.02,47.7,47.97,3277080.0,47.71,48.02,47.7,47.97,3277080.0
2017-10-04 09:40:00,47.95,47.96,47.81,47.9,1596020.0,47.95,47.96,47.81,47.9,1596020.0
2017-10-04 09:50:00,47.91,48.13,47.88,48.08,2155740.0,47.91,48.13,47.88,48.08,2155740.0
2017-10-04 10:00:00,48.07,48.23,48.03,48.18,1874200.0,48.07,48.23,48.03,48.18,1874200.0
2017-10-04 10:10:00,48.18,48.21,48.11,48.18,1117820.0,48.18,48.21,48.11,48.18,1117820.0
2017-10-04 10:20:00,48.18,48.26,48.16,48.2,1073480.0,48.18,48.26,48.16,48.2,1073480.0
2017-10-04 10:30:00,48.2,48.23,48.13,48.14,950580.0,48.2,48.23,48.13,48.14,950580.0
2017-10-04 10:40:00,48.13,48.2,48.08,48.19,867100.0,48.13,48.2,48.08,48.19,867100.0
2017-10-04 10:50:00,48.2,48.28,48.15,48.27,1033400.0,48.2,48.28,48.15,48.27,1033400.0
2017-10-04 11:00:00,48.27,48.28,48.21,48.23,813440.0,48.27,48.28,48.21,48.23,813440.0
2017-10-04 11:10:00,48.24,48.25,48.14,48.19,860820.0,48.24,48.25,48.14,48.19,860820.0
2017-10-04 11:20:00,48.2,48.33,48.2,48.33,1375040.0,48.2,48.33,48.2,48.33,1375040.0
2017-10-04 11:30:00,48.31,48.37,48.3,48.36,915960.0,48.31,48.37,48.3,48.36,915960.0
2017-10-04 11:40:00,48.36,48.38,48.28,48.34,748460.0,48.36,48.38,48.28,48.34,748460.0
2017-10-04 11:50:00,48.34,48.38,48.32,48.32,645360.0,48.34,48.38,48.32,48.32,645360.0
2017-10-04 12:00:00,48.34,48.36,48.31,48.31,394200.0,48.34,48.36,48.31,48.31,394200.0
2017-10-04 12:10:00,48.3,48.39,48.29,48.35,501160.0,48.3,48.39,48.29,48.35,501160.0
2017-10-04 12:20:00,48.34,48.37,48.32,48.33,247620.0,48.34,48.37,48.32,48.33,247620.0
2017-10-04 12:30:00,48.33,48.34,48.27,48.28,380160.0,48.33,48.34,48.27,48.28,380160.0
2017-10-04 12:40:00,48.27,48.29,48.16,48.16,926500.0,48.27,48.29,48.16,48.16,926500.0
2017-10-04 12:50:00,48.16,48.25,48.15,48.21,579860.0,48.16,48.25,48.15,48.21,579860.0
2017-10-04 13:00:00,48.21,48.23,48.19,48.2,178840.0,48.21,48.23,48.19,48.2,178840.0
2017-10-04 13:10:00,48.2,48.21,48.09,48.1,508440.0,48.2,48.21,48.09,48.1,508440.0
2017-10-04 13:20:00,48.09,48.2,48.09,48.19,240680.0,48.09,48.2,48.09,48.19,240680.0
2017-10-04 13:30:00,48.19,48.2,48.02,48.06,726400.0,48.19,48.2,48.02,48.06,726400.0
2017-10-04 13:40:00,48.07,48.1,48.06,48.1,336720.0,48.07,48.1,48.06,48.1,336720.0
2017-10-04 13:50:00,48.09,48.14,48.09,48.12,311020.0,48.09,48.14,48.09,48.12,311020.0
2017-10-04 14:00:00,48.14,48.27,48.14,48.27,921060.0,48.14,48.27,48.14,48.27,921060.0
2017-10-04 14:10:00,48.25,48.27,48.22,48.23,398340.0,48.25,48.27,48.22,48.23,398340.0
2017-10-04 14:20:00,48.24,48.25,48.19,48.23,333820.0,48.24,48.25,48.19,48.23,333820.0
2017-10-04 14:30:00,48.23,48.24,48.19,48.19,407340.0,48.23,48.24,48.19,48.19,407340.0
2017-10-04 14:40:00,48.19,48.2,48.16,48.2,340880.0,48.19,48.2,48.16,48.2,340880.0
2017-10-04 14:50:00,48.19,48.22,48.18,48.2,240860.0,48.19,48.22,48.18,48.2,240860.0
2017-10-04 15:00:00,48.19,48.21,48.18,48.21,323020.0,48.19,48.21,48.18,48.21,323020.0
2017-10-04 15:10:00,48.21,48.25,48.19,48.25,446640.0,48.21,48.25,48.19,48.25,446640.0
2017-10-04 15:20:00,48.25,48.31,48.24,48.29,982700.0,48.25,48.31,48.24,48.29,982700.0
2017-10-04 15:30:00,48.29,48.34,48.28,48.34,714060.0,48.29,48.34,48.28,48.34,714060.0
2017-10-04 15:40:00,48.33,48.35,48.3,48.32,795320.0,48.33,48.35,48.3,48.32,795320.0
2017-10-04 15:50:00,48.32,48.33,48.24,48.27,2374440.0,48.32,48.33,48.24,48.27,2374440.0
2017-10-05 09:30:00,48.5,48.72,48.48,48.63,4292240.0,48.5,48.72,48.48,48.63,4292240.0
2017-10-05 09:40:00,48.63,48.67,48.54,48.64,1444760.0,48.63,48.67,48.54,48.64,1444760.0
2017-10-05 09:50:00,48.64,48.68,48.54,48.58,1233240.0,48.64,48.68,48.54,48.58,1233240.0
2017-10-05 10:00:00,48.57,48.68,48.55,48.64,1561940.0,48.57,48.68,48.55,48.64,1561940.0
2017-10-05 10:10:00,48.64,48.69,48.64,48.66,792520.0,48.64,48.69,48.64,48.66,792520.0
2017-10-05 10:20:00,48.66,48.67,48.58,48.59,873180.0,48.66,48.67,48.58,48.59,873180.0
2017-10-05 10:30:00,48.59,48.62,48.53,48.6,782060.0,48.59,48.62,48.53,48.6,782060.0
2017-10-05 10:40:00,48.6,48.68,48.59,48.61,803780.0,48.6,48.68,48.59,48.61,803780.0
2017-10-05 10:50:00,48.61,48.66,48.6,48.64,706420.0,48.61,48.66,48.6,48.64,706420.0
2017-10-05 11:00:00,48.64,48.71,48.64,48.67,1250440.0,48.64,48.71,48.64,48.67,1250440.0
2017-10-05 11:10:00,48.67,48.69,48.61,48.65,677600.0,48.67,48.69,48.61,48.65,677600.0
2017-10-05 11:20:00,48.64,48.69,48.62,48.67,582560.0,48.64,48.69,48.62,48.67,582560.0
2017-10-05 11:30:00,48.67,48.72,48.67,48.71,621000.0,48.67,48.72,48.67,48.71,621000.0
2017-10-05 11:40:00,48.71,48.74,48.66,48.68,967600.0,48.71,48.74,48.66,48.68,967600.0
2017-10-05 11:50:00,48.68,48.72,48.67,48.71,340300.0,48.68,48.72,48.67,48.71,340300.0
2017-10-05 12:00:00,48.7,48.74,48.7,48.71,593820.0,48.7,48.74,48.7,48.71,593820.0
2017-10-05 12:10:00,48.72,48.8,48.7,48.79,1418500.0,48.72,48.8,48.7,48.79,1418500.0
2017-10-05 12:20:00,48.79,48.85,48.76,48.79,1064080.0,48.79,48.85,48.76,48.79,1064080.0
2017-10-05 12:30:00,48.8,48.86,48.78,48.86,842980.0,48.8,48.86,48.78,48.86,842980.0
2017-10-05 12:40:00,48.86,48.88,48.77,48.8,907580.0,48.86,48.88,48.77,48.8,907580.0
2017-10-05 12:50:00,48.8,48.83,48.78,48.83,493300.0,48.8,48.83,48.78,48.83,493300.0
2017-10-05 13:00:00,48.83,48.9,48.82,48.87,960880.0,48.83,48.9,48.82,48.87,960880.0
2017-10-05 13:10:00,48.87,48.88,48.84,48.86,437260.0,48.87,48.88,48.84,48.86,437260.0
2017-10-05 13:20:00,48.87,48.9,48.86,48.89,418940.0,48.87,48.9,48.86,48.89,418940.0
2017-10-05 13:30:00,48.88,48.9,48.86,48.89,633240.0,48.88,48.9,48.86,48.89,633240.0
2017-10-05 13:40:00,48.89,48.9,48.84,48.88,689560.0,48.89,48.9,48.84,48.88,689560.0
2017-10-05 13:50:00,48.87,48.93,48.87,48.93,862320.0,48.87,48.93,48.87,48.93,862320.0
2017-10-05 14:00:00,48.94,48.95,48.91,48.91,928620.0,48.94,48.95,48.91,48.91,928620.0
2017-10-05 14:10:00,48.91,48.94,48.89,48.9,632120.0,48.91,48.94,48.89,48.9,632120.0
2017-10-05 14:20:00,48.9,48.94,48.89,48.93,475920.0,48.9,48.94,48.89,48.93,475920.0
2017-10-05 14:30:00,48.92,48.99,48.92,48.97,658680.0,48.92,48.99,48.92,48.97,658680.0
2017-10-05 14:40:00,48.97,48.99,48.95,48.98,712880.0,48.97,48.99,48.95,48.98,712880.0
2017-10-05 14:50:00,48.98,49.03,48.96,49.02,1477660.0,48.98,49.03,48.96,49.02,1477660.0
2017-10-05 15:00:00,49.02,49.06,49.0,49.06,2008240.0,49.02,49.06,49.0,49.06,2008240.0
2017-10-05 15:10:00,49.05,49.05,48.96,49.01,965960.0,49.05,49.05,48.96,49.01,965960.0
2017-10-05 15:20:00,49.0,49.05,48.99,48.99,689120.0,49.0,49.05,48.99,48.99,689120.0
2017-10-05 15:30:00,48.99,49.03,48.97,49.03,1011240.0,48.99,49.03,48.97,49.03,1011240.0
2017-10-05 15:40:00,49.02,49.05,49.01,49.04,1035260.0,49.02,49.05,49.01,49.04,1035260.0
2017-10-05 15:50:00,49.04,49.08,48.99,49.06,3615100.0,49.04,49.08,48.99,49.06,3615100.0
2017-10-06 09:30:00,48.78,49.21,48.78,49.19,5921800.0,48.78,49.21,48.78,49.19,5921800.0
2017-10-06 09:40:00,49.19,49.44,49.18,49.33,5214040.0,49.19,49.44,49.18,49.33,5214040.0
2017-10-06 09:50:00,49.34,49.34,49.15,49.32,2302660.0,49.34,49.34,49.15,49.32,2302660.0
2017-10-06 10:00:00,49.31,49.35,49.25,49.28,1337880.0,49.31,49.35,49.25,49.28,1337880.0
2017-10-06 10:10:00,49.27,49.29,49.2,49.26,836600.0,49.27,49.29,49.2,49.26,836600.0
2017-10-06 10:20:00,49.26,49.43,49.25,49.41,1388320.0,49.26,49.43,49.25,49.41,1388320.0
2017-10-06 10:30:00,49.41,49.43,49.31,49.34,1395880.0,49.41,49.43,49.31,49.34,1395880.0
2017-10-06 10:40:00,49.34,49.38,49.32,49.36,868880.0,49.34,49.38,49.32,49.36,868880.0
2017-10-06 10:50:00,49.36,49.38,49.25,49.3,1007360.0,49.36,49.38,49.25,49.3,1007360.0
2017-10-06 11:00:00,49.3,49.4,49.29,49.4,671880.0,49.3,49.4,49.29,49.4,671880.0
2017-10-06 11:10:00,49.39,49.46,49.36,49.44,1121760.0,49.39,49.46,49.36,49.44,1121760.0
2017-10-06 11:20:00,49.45,49.5,49.4,49.5,784760.0,49.45,49.5,49.4,49.5,784760.0
2017-10-06 11:30:00,49.49,49.49,49.43,49.43,1122980.0,49.49,49.49,49.43,49.43,1122980.0
2017-10-06 11:40:00,49.43,49.48,49.42,49.46,688820.0,49.43,49.48,49.42,49.46,688820.0
2017-10-06 11:50:00,49.47,49.62,49.46,49.61,1806020.0,49.47,49.62,49.46,49.61,1806020.0
2017-10-06 12:00:00,49.6,49.62,49.53,49.6,1112760.0,49.6,49.62,49.53,49.6,1112760.0
2017-10-06 12:10:00,49.6,49.62,49.56,49.61,685960.0,49.6,49.62,49.56,49.61,685960.0
2017-10-06 12:20:00,49.61,49.66,49.57,49.65,1146520.0,49.61,49.66,49.57,49.65,1146520.0
2017-10-06 12:30:00,49.66,49.77,49.65,49.76,1964820.0,49.66,49.77,49.65,49.76,1964820.0
2017-10-06 12:40:00,49.77,49.79,49.71,49.72,1408220.0,49.77,49.79,49.71,49.72,1408220.0
2017-10-06 12:50:00,49.72,49.72,49.68,49.7,945360.0,49.72,49.72,49.68,49.7,945360.0
2017-10-06 13:00:00,49.7,49.71,49.63,49.64,693480.0,49.7,49.71,49.63,49.64,693480.0
2017-10-06 13:10:00,49.64,49.7,49.63,49.7,493660.0,49.64,49.7,49.63,49.7,493660.0
2017-10-06 13:20:00,49.69,49.7,49.59,49.6,332460.0,49.69,49.7,49.59,49.6,332460.0
2017-10-06 13:30:00,49.6,49.64,49.53,49.55,1616740.0,49.6,49.64,49.53,49.55,1616740.0
2017-10-06 13:40:00,49.56,49.61,49.53,49.56,902920.0,49.56,49.61,49.53,49.56,902920.0
2017-10-06 13:50:00,49.55,49.58,49.52,49.54,657240.0,49.55,49.58,49.52,49.54,657240.0
2017-10-06 14:00:00,49.54,49.59,49.54,49.59,621560.0,49.54,49.59,49.54,49.59,621560.0
2017-10-06 14:10:00,49.59,49.6,49.5,49.52,638320.0,49.59,49.6,49.5,49.52,638320.0
2017-10-06 14:20:00,49.51,49.52,49.48,49.5,730900.0,49.51,49.52,49.48,49.5,730900.0
2017-10-06 14:30:00,49.5,49.57,49.5,49.54,874400.0,49.5,49.57,49.5,49.54,874400.0
2017-10-06 14:40:00,49.55,49.56,49.52,49.53,675960.0,49.55,49.56,49.52,49.53,675960.0
2017-10-06 14:50:00,49.53,49.57,49.5,49.57,950100.0,49.53,49.57,49.5,49.57,950100.0
2017-10-06 15:00:00,49.56,49.57,49.45,49.46,1252740.0,49.56,49.57,49.45,49.46,1252740.0
2017-10-06 15:10:00,49.46,49.46,49.35,49.36,984640.0,49.46,49.46,49.35,49.36,984640.0
2017-10-06 15:20:00,49.36,49.41,49.33,49.37,1080520.0,49.36,49.41,49.33,49.37,1080520.0
2017-10-06 15:30:00,49.38,49.39,49.33,49.38,990560.0,49.38,49.39,49.33,49.38,990560.0
2017-10-06 15:40:00,49.38,49.48,49.36,49.41,1812440.0,49.38,49.48,49.36,49.41,1812440.0
2017-10-06 15:50:00,49.43,49.5,49.41,49.48,4124480.0,49.43,49.5,49.41,49.48,4124480.0
2017-10-09 09:30:00,49.66,49.76,49.42,49.76,3809800.0,49.66,49.76,49.42,49.76,3809800.0
2017-10-09 09:40:00,49.75,49.87,49.64,49.83,2672160.0,49.75,49.87,49.64,49.83,2672160.0
2017-10-09 09:50:00,49.84,49.88,49.7,49.81,1734320.0,49.84,49.88,49.7,49.81,1734320.0
2017-10-09 10:00:00,49.8,49.9,49.79,49.89,1155920.0,49.8,49.9,49.79,49.89,1155920.0
2017-10-09 10:10:00,49.9,49.93,49.78,49.84,1291760.0,49.9,49.93,49.78,49.84,1291760.0
2017-10-09 10:20:00,49.84,49.85,49.73,49.73,1285480.0,49.84,49.85,49.73,49.73,1285480.0
2017-10-09 10:30:00,49.74,49.75,49.61,49.66,1637460.0,49.74,49.75,49.61,49.66,1637460.0
2017-10-09 10:40:00,49.67,49.67,49.5,49.54,1505120.0,49.67,49.67,49.5,49.54,1505120.0
2017-10-09 10:50:00,49.54,49.66,49.53,49.64,1001040.0,49.54,49.66,49.53,49.64,1001040.0
2017-10-09 11:00:00,49.65,49.72,49.61,49.62,881400.0,49.65,49.72,49.61,49.62,881400.0
2017-10-09 11:10:00,49.62,49.67,49.55,49.56,583880.0,49.62,49.67,49.55,49.56,583880.0
2017-10-09 11:20:00,49.57,49.61,49.56,49.58,653780.0,49.57,49.61,49.56,49.58,653780.0
2017-10-09 11:30:00,49.58,49.59,49.5,49.57,1149680.0,49.58,49.59,49.5,49.57,1149680.0
2017-10-09 11:40:00,49.56,49.63,49.52,49.61,1123100.0,49.56,49.63,49.52,49.61,1123100.0
2017-10-09 11:50:00,49.62,49.66,49.6,49.66,447060.0,49.62,49.66,49.6,49.66,447060.0
2017-10-09 12:00:00,49.66,49.69,49.65,49.68,559440.0,49.66,49.69,49.65,49.68,559440.0
2017-10-09 12:10:00,49.68,49.7,49.64,49.65,280660.0,49.68,49.7,49.64,49.65,280660.0
2017-10-09 12:20:00,49.66,49.66,49.61,49.61,409980.0,49.66,49.66,49.61,49.61,409980.0
2017-10-09 12:30:00,49.62,49.63,49.56,49.57,344660.0,49.62,49.63,49.56,49.57,344660.0
2017-10-09 12:40:00,49.57,49.61,49.55,49.6,934340.0,49.57,49.61,49.55,49.6,934340.0
2017-10-09 12:50:00,49.59,49.63,49.58,49.6,503700.0,49.59,49.63,49.58,49.6,503700.0
2017-10-09 13:00:00,49.6,49.64,49.59,49.62,473880.0,49.6,49.64,49.59,49.62,473880.0
2017-10-09 13:10:00,49.62,49.64,49.61,49.62,352640.0,49.62,49.64,49.61,49.62,352640.0
2017-10-09 13:20:00,49.63,49.63,49.58,49.62,426020.0,49.63,49.63,49.58,49.62,426020.0
2017-10-09 13:30:00,49.62,49.62,49.58,49.59,381560.0,49.62,49.62,49.58,49.59,381560.0
2017-10-09 13:40:00,49.58,49.6,49.53,49.54,874840.0,49.58,49.6,49.53,49.54,874840.0
2017-10-09 13:50:00,49.54,49.64,49.54,49.62,1220820.0,49.54,49.64,49.54,49.62,1220820.0
2017-10-09 14:00:00,49.62,49.63,49.58,49.6,497980.0,49.62,49.63,49.58,49.6,497980.0
2017-10-09 14:10:00,49.61,49.63,49.56,49.58,731820.0,49.61,49.63,49.56,49.58,731820.0
2017-10-09 14:20:00,49.58,49.59,49.55,49.57,510860.0,49.58,49.59,49.55,49.57,510860.0
2017-10-09 14:30:00,49.57,49.58,49.52,49.56,894280.0,49.57,49.58,49.52,49.56,894280.0
2017-10-09 14:40:00,49.56,49.63,49.56,49.59,719480.0,49.56,49.63,49.56,49.59,719480.0
2017-10-09 14:50:00,49.57,49.61,49.52,49.56,588160.0,49.57,49.61,49.52,49.56,588160.0
2017-10-09 15:00:00,49.56,49.56,49.45,49.5,1309720.0,49.56,49.56,49.45,49.5,1309720.0
2017-10-09 15:10:00,49.5,49.5,49.38,49.47,1673680.0,49.5,49.5,49.38,49.47,1673680.0
2017-10-09 15:20:00,49.47,49.54,49.43,49.52,692540.0,49.47,49.54,49.43,49.52,692540.0
2017-10-09 15:30:00,49.51,49.52,49.46,49.5,1089220.0,49.51,49.52,49.46,49.5,1089220.0
2017-10-09 15:40:00,49.5,49.53,49.47,49.49,1161600.0,49.5,49.53,49.47,49.49,1161600.0
2017-10-09 15:50:00,49.5,49.59,49.49,49.55,2931820.0,49.5,49.59,49.49,49.55,2931820.0
2017-10-10 09:30:00,49.83,49.9,49.77,49.78,3562340.0,49.83,49.9,49.77,49.78,3562340.0
2017-10-10 09:40:00,49.79,49.82,49.5,49.51,3050740.0,49.79,49.82,49.5,49.51,3050740.0
2017-10-10 09:50:00,49.51,49.51,49.28,49.36,4145920.0,49.51,49.51,49.28,49.36,4145920.0
2017-10-10 10:00:00,49.38,49.38,49.19,49.24,2296620.0,49.38,49.38,49.19,49.24,2296620.0
2017-10-10 10:10:00,49.24,49.25,49.11,49.12,1514820.0,49.24,49.25,49.11,49.12,1514820.0
2017-10-10 10:20:00,49.11,49.27,49.05,49.25,2077480.0,49.11,49.27,49.05,49.25,2077480.0
2017-10-10 10:30:00,49.25,49.39,49.25,49.3,1475480.0,49.25,49.39,49.25,49.3,1475480.0
2017-10-10 10:40:00,49.32,49.46,49.3,49.46,1297320.0,49.32,49.46,49.3,49.46,1297320.0
2017-10-10 10:50:00,49.46,49.48,49.26,49.29,2069660.0,49.46,49.48,49.26,49.29,2069660.0
2017-10-10 11:00:00,49.27,49.37,49.13,49.24,2459880.0,49.27,49.37,49.13,49.24,2459880.0
2017-10-10 11:10:00,49.27,49.27,49.15,49.22,767340.0,49.27,49.27,49.15,49.22,767340.0
2017-10-10 11:20:00,49.22,49.22,49.08,49.13,1061280.0,49.22,49.22,49.08,49.13,1061280.0
2017-10-10 11:30:00,49.14,49.29,49.14,49.16,1277560.0,49.14,49.29,49.14,49.16,1277560.0
2017-10-10 11:40:00,49.18,49.21,49.1,49.12,568740.0,49.18,49.21,49.1,49.12,568740.0
2017-10-10 11:50:00,49.13,49.16,49.0,49.06,831940.0,49.13,49.16,49.0,49.06,831940.0
2017-10-10 12:00:00,49.08,49.1,49.02,49.04,742020.0,49.08,49.1,49.02,49.04,742020.0
2017-10-10 12:10:00,49.05,49.1,49.02,49.09,599140.0,49.05,49.1,49.02,49.09,599140.0
2017-10-10 12:20:00,49.06,49.14,49.02,49.09,882820.0,49.06,49.14,49.02,49.09,882820.0
2017-10-10 12:30:00,49.11,49.23,49.09,49.15,754480.0,49.11,49.23,49.09,49.15,754480.0
2017-10-10 12:40:00,49.15,49.22,49.14,49.2,406260.0,49.15,49.22,49.14,49.2,406260.0
2017-10-10 12:50:00,49.2,49.25,49.19,49.19,310300.0,49.2,49.25,49.19,49.19,310300.0
2017-10-10 13:00:00,49.2,49.23,49.18,49.2,392460.0,49.2,49.23,49.18,49.2,392460.0
2017-10-10 13:10:00,49.21,49.27,49.19,49.2,459880.0,49.21,49.27,49.19,49.2,459880.0
2017-10-10 13:20:00,49.2,49.2,49.17,49.18,408780.0,49.2,49.2,49.17,49.18,408780.0
2017-10-10 13:30:00,49.18,49.21,49.14,49.18,397720.0,49.18,49.21,49.14,49.18,397720.0
2017-10-10 13:40:00,49.17,49.22,49.14,49.16,443040.0,49.17,49.22,49.14,49.16,443040.0
2017-10-10 13:50:00,49.15,49.16,49.12,49.14,310220.0,49.15,49.16,49.12,49.14,310220.0
2017-10-10 14:00:00,49.13,49.17,49.11,49.16,349440.0,49.13,49.17,49.11,49.16,349440.0
2017-10-10 14:10:00,49.16,49.17,49.12,49.12,322220.0,49.16,49.17,49.12,49.12,322220.0
2017-10-10 14:20:00,49.13,49.19,49.12,49.17,324620.0,49.13,49.19,49.12,49.17,324620.0
2017-10-10 14:30:00,49.18,49.19,49.15,49.18,277780.0,49.18,49.19,49.15,49.18,277780.0
2017-10-10 14:40:00,49.19,49.22,49.18,49.21,250860.0,49.19,49.22,49.18,49.21,250860.0
2017-10-10 14:50:00,49.21,49.24,49.19,49.24,353960.0,49.21,49.24,49.19,49.24,353960.0
2017-10-10 15:00:00,49.24,49.4,49.23,49.37,1391800.0,49.24,49.4,49.23,49.37,1391800.0
2017-10-10 15:10:00,49.37,49.38,49.31,49.32,741500.0,49.37,49.38,49.31,49.32,741500.0
2017-10-10 15:20:00,49.31,49.34,49.28,49.3,560160.0,49.31,49.34,49.28,49.3,560160.0
2017-10-10 15:30:00,49.29,49.34,49.29,49.32,730380.0,49.29,49.34,49.29,49.32,730380.0
2017-10-10 15:40:00,49.32,49.34,49.26,49.29,1157980.0,49.32,49.34,49.26,49.29,1157980.0
2017-10-10 15:50:00,49.29,49.36,49.28,49.36,2812720.0,49.29,49.36,49.28,49.36,2812720.0
2017-10-11 09:30:00,49.56,49.64,49.39,49.52,3928500.0,49.56,49.64,49.39,49.52,3928500.0
2017-10-11 09:40:00,49.52,49.57,49.4,49.46,1292800.0,49.52,49.57,49.4,49.46,1292800.0
2017-10-11 09:50:00,49.45,49.52,49.33,49.41,1130280.0,49.45,49.52,49.33,49.41,1130280.0
2017-10-11 10:00:00,49.41,49.59,49.41,49.55,1681440.0,49.41,49.59,49.41,49.55,1681440.0
2017-10-11 10:10:00,49.56,49.57,49.5,49.54,850660.0,49.56,49.57,49.5,49.54,850660.0
2017-10-11 10:20:00,49.54,49.66,49.54,49.62,1485000.0,49.54,49.66,49.54,49.62,1485000.0
2017-10-11 10:30:00,49.6,49.63,49.53,49.58,1132880.0,49.6,49.63,49.53,49.58,1132880.0
2017-10-11 10:40:00,49.58,49.62,49.53,49.53,589580.0,49.58,49.62,49.53,49.53,589580.0
2017-10-11 10:50:00,49.53,49.6,49.52,49.57,398440.0,49.53,49.6,49.52,49.57,398440.0
2017-10-11 11:00:00,49.58,49.59,49.54,49.59,497200.0,49.58,49.59,49.54,49.59,497200.0
2017-10-11 11:10:00,49.6,49.6,49.51,49.52,496780.0,49.6,49.6,49.51,49.52,496780.0
2017-10-11 11:20:00,49.53,49.56,49.41,49.43,951120.0,49.53,49.56,49.41,49.43,951120.0
2017-10-11 11:30:00,49.42,49.51,49.42,49.49,507360.0,49.42,49.51,49.42,49.49,507360.0
2017-10-11 11:40:00,49.5,49.51,49.44,49.46,499300.0,49.5,49.51,49.44,49.46,499300.0
2017-10-11 11:50:00,49.47,49.54,49.47,49.51,626200.0,49.47,49.54,49.47,49.51,626200.0
2017-10-11 12:00:00,49.53,49.56,49.51,49.52,442100.0,49.53,49.56,49.51,49.52,442100.0
2017-10-11 12:10:00,49.52,49.53,49.48,49.53,308180.0,49.52,49.53,49.48,49.53,308180.0
2017-10-11 12:20:00,49.52,49.57,49.49,49.56,483080.0,49.52,49.57,49.49,49.56,483080.0
2017-10-11 12:30:00,49.56,49.58,49.53,49.57,233160.0,49.56,49.58,49.53,49.57,233160.0
2017-10-11 12:40:00,49.58,49.59,49.5,49.51,414660.0,49.58,49.59,49.5,49.51,414660.0
2017-10-11 12:50:00,49.51,49.52,49.45,49.46,424520.0,49.51,49.52,49.45,49.46,424520.0
2017-10-11 13:00:00,49.46,49.52,49.46,49.51,404340.0,49.46,49.52,49.46,49.51,404340.0
2017-10-11 13:10:00,49.51,49.53,49.49,49.5,376820.0,49.51,49.53,49.49,49.5,376820.0
2017-10-11 13:20:00,49.5,49.5,49.46,49.48,344540.0,49.5,49.5,49.46,49.48,344540.0
2017-10-11 13:30:00,49.48,49.49,49.46,49.49,120660.0,49.48,49.49,49.46,49.49,120660.0
2017-10-11 13:40:00,49.49,49.5,49.48,49.49,134420.0,49.49,49.5,49.48,49.49,134420.0
2017-10-11 13:50:00,49.5,49.52,49.5,49.5,337260.0,49.5,49.52,49.5,49.5,337260.0
2017-10-11 14:00:00,49.51,49.54,49.45,49.47,567720.0,49.51,49.54,49.45,49.47,567720.0
2017-10-11 14:10:00,49.49,49.55,49.47,49.54,259620.0,49.49,49.55,49.47,49.54,259620.0
2017-10-11 14:20:00,49.53,49.53,49.47,49.52,460000.0,49.53,49.53,49.47,49.52,460000.0
2017-10-11 14:30:00,49.52,49.53,49.47,49.49,260520.0,49.52,49.53,49.47,49.49,260520.0
2017-10-11 14:40:00,49.49,49.51,49.46,49.51,390260.0,49.49,49.51,49.46,49.51,390260.0
2017-10-11 14:50:00,49.5,49.57,49.49,49.55,412460.0,49.5,49.57,49.49,49.55,412460.0
2017-10-11 15:00:00,49.55,49.61,49.55,49.6,959640.0,49.55,49.61,49.55,49.6,959640.0
2017-10-11 15:10:00,49.61,49.69,49.6,49.69,1340200.0,49.61,49.69,49.6,49.69,1340200.0
2017-10-11 15:20:00,49.7,49.74,49.67,49.71,1527020.0,49.7,49.74,49.67,49.71,1527020.0
2017-10-11 15:30:00,49.71,49.78,49.69,49.72,1443880.0,49.71,49.78,49.69,49.72,1443880.0
2017-10-11 15:40:00,49.72,49.72,49.64,49.68,1069560.0,49.72,49.72,49.64,49.68,1069560.0
2017-10-11 15:50:00,49.69,49.76,49.69,49.75,2411540.0,49.69,49.76,49.69,49.75,2411540.0
2017-10-12 09:30:00,49.84,50.0,49.75,49.99,4946880.0,49.84,50.0,49.75,49.99,4946880.0
2017-10-12 09:40:00,49.98,49.99,49.62,49.82,3038940.0,49.98,49.99,49.62,49.82,3038940.0
2017-10-12 09:50:00,49.82,49.92,49.79,49.84,1764940.0,49.82,49.92,49.79,49.84,1764940.0
2017-10-12 10:00:00,49.84,49.97,49.75,49.95,1785520.0,49.84,49.97,49.75,49.95,1785520.0
2017-10-12 10:10:00,49.95,50.1,49.91,50.07,3724580.0,49.95,50.1,49.91,50.07,3724580.0
2017-10-12 10:20:00,50.09,50.12,50.01,50.08,2212760.0,50.09,50.12,50.01,50.08,2212760.0
2017-10-12 10:30:00,50.09,50.17,50.02,50.02,1950840.0,50.09,50.17,50.02,50.02,1950840.0
2017-10-12 10:40:00,50.03,50.14,50.03,50.09,1136500.0,50.03,50.14,50.03,50.09,1136500.0
2017-10-12 10:50:00,50.08,50.12,49.96,50.0,1371380.0,50.08,50.12,49.96,50.0,1371380.0
2017-10-12 11:00:00,50.0,50.06,49.92,50.06,1132140.0,50.0,50.06,49.92,50.06,1132140.0
2017-10-12 11:10:00,50.05,50.12,50.05,50.08,876340.0,50.05,50.12,50.05,50.08,876340.0
2017-10-12 11:20:00,50.09,50.13,50.07,50.11,590820.0,50.09,50.13,50.07,50.11,590820.0
2017-10-12 11:30:00,50.11,50.27,50.11,50.26,2348940.0,50.11,50.27,50.11,50.26,2348940.0
2017-10-12 11:40:00,50.26,50.3,50.23,50.29,2042960.0,50.26,50.3,50.23,50.29,2042960.0
2017-10-12 11:50:00,50.3,50.36,50.27,50.35,2898840.0,50.3,50.36,50.27,50.35,2898840.0
2017-10-12 12:00:00,50.35,50.42,50.35,50.39,3107780.0,50.35,50.42,50.35,50.39,3107780.0
2017-10-12 12:10:00,50.39,50.39,50.23,50.28,1538600.0,50.39,50.39,50.23,50.28,1538600.0
2017-10-12 12:20:00,50.27,50.35,50.26,50.26,891500.0,50.27,50.35,50.26,50.26,891500.0
2017-10-12 12:30:00,50.27,50.32,50.21,50.26,1333740.0,50.27,50.32,50.21,50.26,1333740.0
2017-10-12 12:40:00,50.26,50.3,50.19,50.19,720400.0,50.26,50.3,50.19,50.19,720400.0
2017-10-12 12:50:00,50.19,50.24,50.12,50.21,1243460.0,50.19,50.24,50.12,50.21,1243460.0
2017-10-12 13:00:00,50.21,50.28,50.2,50.26,595260.0,50.21,50.28,50.2,50.26,595260.0
2017-10-12 13:10:00,50.26,50.3,50.2,50.21,641720.0,50.26,50.3,50.2,50.21,641720.0
2017-10-12 13:20:00,50.22,50.25,50.19,50.2,506740.0,50.22,50.25,50.19,50.2,506740.0
2017-10-12 13:30:00,50.2,50.23,50.18,50.2,401040.0,50.2,50.23,50.18,50.2,401040.0
2017-10-12 13:40:00,50.21,50.21,50.13,50.19,558500.0,50.21,50.21,50.13,50.19,558500.0
2017-10-12 13:50:00,50.18,50.2,50.13,50.14,459020.0,50.18,50.2,50.13,50.14,459020.0
2017-10-12 14:00:00,50.14,50.24,50.14,50.2,682940.0,50.14,50.24,50.14,50.2,682940.0
2017-10-12 14:10:00,50.19,50.21,50.16,50.18,322780.0,50.19,50.21,50.16,50.18,322780.0
2017-10-12 14:20:00,50.18,50.21,50.17,50.18,400740.0,50.18,50.21,50.17,50.18,400740.0
2017-10-12 14:30:00,50.18,50.27,50.18,50.24,569480.0,50.18,50.27,50.18,50.24,569480.0
2017-10-12 14:40:00,50.24,50.26,50.16,50.16,956220.0,50.24,50.26,50.16,50.16,956220.0
2017-10-12 14:50:00,50.16,50.17,50.02,50.11,1557120.0,50.16,50.17,50.02,50.11,1557120.0
2017-10-12 15:00:00,50.1,50.13,50.05,50.06,614680.0,50.1,50.13,50.05,50.06,614680.0
2017-10-12 15:10:00,50.07,50.2,50.05,50.19,1013180.0,50.07,50.2,50.05,50.19,1013180.0
2017-10-12 15:20:00,50.19,50.19,50.09,50.11,533100.0,50.19,50.19,50.09,50.11,533100.0
2017-10-12 15:30:00,50.1,50.14,50.06,50.09,900680.0,50.1,50.14,50.06,50.09,900680.0
2017-10-12 15:40:00,50.08,50.14,50.07,50.08,917440.0,50.08,50.14,50.07,50.08,917440.0
2017-10-12 15:50:00,50.07,50.1,49.94,50.05,3766820.0,50.07,50.1,49.94,50.05,3766820.0
2017-10-13 09:30:00,50.35,50.39,50.21,50.23,3611800.0,50.35,50.39,50.21,50.23,3611800.0
2017-10-13 09:40:00,50.23,50.33,50.21,50.29,1458460.0,50.23,50.33,50.21,50.29,1458460.0
2017-10-13 09:50:00,50.29,50.3,50.14,50.18,1424800.0,50.29,50.3,50.14,50.18,1424800.0
2017-10-13 10:00:00,50.18,50.32,50.17,50.28,1346840.0,50.18,50.32,50.17,50.28,1346840.0
2017-10-13 10:10:00,50.29,50.35,50.25,50.34,1211080.0,50.29,50.35,50.25,50.34,1211080.0
2017-10-13 10:20:00,50.33,50.38,50.32,50.34,1314600.0,50.33,50.38,50.32,50.34,1314600.0
2017-10-13 10:30:00,50.33,50.35,50.29,50.3,513320.0,50.33,50.35,50.29,50.3,513320.0
2017-10-13 10:40:00,50.3,50.3,50.21,50.24,851440.0,50.3,50.3,50.21,50.24,851440.0
2017-10-13 10:50:00,50.24,50.29,50.21,50.25,566340.0,50.24,50.29,50.21,50.25,566340.0
2017-10-13 11:00:00,50.25,50.28,50.21,50.24,746760.0,50.25,50.28,50.21,50.24,746760.0
2017-10-13 11:10:00,50.24,50.3,50.24,50.3,417200.0,50.24,50.3,50.24,50.3,417200.0
2017-10-13 11:20:00,50.3,50.3,50.24,50.24,392700.0,50.3,50.3,50.24,50.24,392700.0
2017-10-13 11:30:00,50.25,50.25,50.19,50.23,324800.0,50.25,50.25,50.19,50.23,324800.0
2017-10-13 11:40:00,50.24,50.27,50.23,50.26,324220.0,50.24,50.27,50.23,50.26,324220.0
2017-10-13 11:50:00,50.25,50.28,50.24,50.25,223940.0,50.25,50.28,50.24,50.25,223940.0
2017-10-13 12:00:00,50.25,50.27,50.24,50.25,414920.0,50.25,50.27,50.24,50.25,414920.0
2017-10-13 12:10:00,50.25,50.26,50.22,50.22,468660.0,50.25,50.26,50.22,50.22,468660.0
2017-10-13 12:20:00,50.22,50.3,50.22,50.3,425300.0,50.22,50.3,50.22,50.3,425300.0
2017-10-13 12:30:00,50.3,50.32,50.28,50.31,667640.0,50.3,50.32,50.28,50.31,667640.0
2017-10-13 12:40:00,50.3,50.32,50.29,50.32,497800.0,50.3,50.32,50.29,50.32,497800.0
2017-10-13 12:50:00,50.31,50.32,50.25,50.3,590000.0,50.31,50.32,50.25,50.3,590000.0
2017-10-13 13:00:00,50.3,50.32,50.28,50.29,246440.0,50.3,50.32,50.28,50.29,246440.0
2017-10-13 13:10:00,50.29,50.31,50.27,50.28,456760.0,50.29,50.31,50.27,50.28,456760.0
2017-10-13 13:20:00,50.28,50.29,50.25,50.26,274880.0,50.28,50.29,50.25,50.26,274880.0
2017-10-13 13:30:00,50.26,50.27,50.25,50.25,297720.0,50.26,50.27,50.25,50.25,297720.0
2017-10-13 13:40:00,50.24,50.27,50.23,50.25,362080.0,50.24,50.27,50.23,50.25,362080.0
2017-10-13 13:50:00,50.25,50.25,50.19,50.22,429120.0,50.25,50.25,50.19,50.22,429120.0
2017-10-13 14:00:00,50.22,50.23,50.19,50.19,382780.0,50.22,50.23,50.19,50.19,382780.0
2017-10-13 14:10:00,50.19,50.2,50.17,50.18,646200.0,50.19,50.2,50.17,50.18,646200.0
2017-10-13 14:20:00,50.16,50.17,50.1,50.14,737780.0,50.16,50.17,50.1,50.14,737780.0
2017-10-13 14:30:00,50.15,50.15,50.08,50.12,653300.0,50.15,50.15,50.08,50.12,653300.0
2017-10-13 14:40:00,50.11,50.12,50.07,50.09,409400.0,50.11,50.12,50.07,50.09,409400.0
2017-10-13 14:50:00,50.08,50.12,50.05,50.12,860680.0,50.08,50.12,50.05,50.12,860680.0
2017-10-13 15:00:00,50.11,50.18,50.1,50.17,1435100.0,50.11,50.18,50.1,50.17,1435100.0
2017-10-13 15:10:00,50.19,50.2,50.17,50.2,474960.0,50.19,50.2,50.17,50.2,474960.0
2017-10-13 15:20:00,50.2,50.2,50.13,50.14,638360.0,50.2,50.2,50.13,50.14,638360.0
2017-10-13 15:30:00,50.15,50.2,50.15,50.17,919320.0,50.15,50.2,50.15,50.17,919320.0
2017-10-13 15:40:00,50.17,50.17,50.09,50.12,1088120.0,50.17,50.17,50.09,50.12,1088120.0
2017-10-13 15:50:00,50.11,50.18,50.09,50.17,3554280.0,50.11,50.18,50.09,50.17,3554280.0
2017-10-16 09:30:00,50.44,50.48,50.28,50.3,4093400.0,50.44,50.48,50.28,50.3,4093400.0
2017-10-16 09:40:00,50.29,50.37,50.27,50.27,2210600.0,50.29,50.37,50.27,50.27,2210600.0
2017-10-16 09:50:00,50.26,50.27,50.14,50.21,2068420.0,50.26,50.27,50.14,50.21,2068420.0
2017-10-16 10:00:00,50.22,50.26,50.15,50.16,1314440.0,50.22,50.26,50.15,50.16,1314440.0
2017-10-16 10:10:00,50.16,50.19,50.11,50.13,1492060.0,50.16,50.19,50.11,50.13,1492060.0
2017-10-16 10:20:00,50.13,50.17,50.05,50.09,1377540.0,50.13,50.17,50.05,50.09,1377540.0
2017-10-16 10:30:00,50.08,50.18,50.08,50.16,847640.0,50.08,50.18,50.08,50.16,847640.0
2017-10-16 10:40:00,50.16,50.24,50.16,50.19,931560.0,50.16,50.24,50.16,50.19,931560.0
2017-10-16 10:50:00,50.19,50.24,50.12,50.14,686660.0,50.19,50.24,50.12,50.14,686660.0
2017-10-16 11:00:00,50.14,50.18,50.08,50.08,786360.0,50.14,50.18,50.08,50.08,786360.0
2017-10-16 11:10:00,50.08,50.15,50.07,50.14,554080.0,50.08,50.15,50.07,50.14,554080.0
2017-10-16 11:20:00,50.13,50.17,50.12,50.13,445040.0,50.13,50.17,50.12,50.13,445040.0
2017-10-16 11:30:00,50.14,50.18,50.12,50.17,200520.0,50.14,50.18,50.12,50.17,200520.0
2017-10-16 11:40:00,50.16,50.22,50.16,50.17,427700.0,50.16,50.22,50.16,50.17,427700.0
2017-10-16 11:50:00,50.18,50.19,50.14,50.17,288200.0,50.18,50.19,50.14,50.17,288200.0
2017-10-16 12:00:00,50.17,50.18,50.11,50.11,202880.0,50.17,50.18,50.11,50.11,202880.0
2017-10-16 12:10:00,50.12,50.14,50.07,50.09,429100.0,50.12,50.14,50.07,50.09,429100.0
2017-10-16 12:20:00,50.08,50.11,50.06,50.1,270700.0,50.08,50.11,50.06,50.1,270700.0
2017-10-16 12:30:00,50.11,50.16,50.09,50.16,298720.0,50.11,50.16,50.09,50.16,298720.0
2017-10-16 12:40:00,50.17,50.18,50.14,50.15,254000.0,50.17,50.18,50.14,50.15,254000.0
2017-10-16 12:50:00,50.14,50.18,50.14,50.16,260920.0,50.14,50.18,50.14,50.16,260920.0
2017-10-16 13:00:00,50.16,50.18,50.12,50.16,263080.0,50.16,50.18,50.12,50.16,263080.0
2017-10-16 13:10:00,50.16,50.19,50.12,50.19,227720.0,50.16,50.19,50.12,50.19,227720.0
2017-10-16 13:20:00,50.18,50.2,50.15,50.16,344420.0,50.18,50.2,50.15,50.16,344420.0
2017-10-16 13:30:00,50.17,50.21,50.16,50.19,395980.0,50.17,50.21,50.16,50.19,395980.0
2017-10-16 13:40:00,50.2,50.21,50.19,50.19,265040.0,50.2,50.21,50.19,50.19,265040.0
2017-10-16 13:50:00,50.19,50.21,50.18,50.19,230360.0,50.19,50.21,50.18,50.19,230360.0
2017-10-16 14:00:00,50.19,50.21,50.19,50.2,248860.0,50.19,50.21,50.19,50.2,248860.0
2017-10-16 14:10:00,50.2,50.22,50.2,50.22,326100.0,50.2,50.22,50.2,50.22,326100.0
2017-10-16 14:20:00,50.21,50.24,50.21,50.23,324020.0,50.21,50.24,50.21,50.23,324020.0
2017-10-16 14:30:00,50.21,50.25,50.21,50.25,263920.0,50.21,50.25,50.21,50.25,263920.0
2017-10-16 14:40:00,50.24,50.28,50.24,50.26,535700.0,50.24,50.28,50.24,50.26,535700.0
2017-10-16 14:50:00,50.26,50.26,50.22,50.24,207080.0,50.26,50.26,50.22,50.24,207080.0
2017-10-16 15:00:00,50.24,50.26,50.23,50.25,215820.0,50.24,50.26,50.23,50.25,215820.0
2017-10-16 15:10:00,50.25,50.28,50.24,50.26,356020.0,50.25,50.28,50.24,50.26,356020.0
2017-10-16 15:20:00,50.26,50.27,50.24,50.27,339460.0,50.26,50.27,50.24,50.27,339460.0
2017-10-16 15:30:00,50.26,50.3,50.24,50.28,866240.0,50.26,50.3,50.24,50.28,866240.0
2017-10-16 15:40:00,50.28,50.31,50.27,50.27,703100.0,50.28,50.31,50.27,50.27,703100.0
2017-10-16 15:50:00,50.27,50.32,50.26,50.32,1590260.0,50.27,50.32,50.26,50.32,1590260.0
2017-10-17 09:30:00,50.28,50.42,50.22,50.42,3277460.0,50.28,50.42,50.22,50.42,3277460.0
2017-10-17 09:40:00,50.4,50.43,50.33,50.37,1612060.0,50.4,50.43,50.33,50.37,1612060.0
2017-10-17 09:50:00,50.37,50.52,50.37,50.45,2369200.0,50.37,50.52,50.37,50.45,2369200.0
2017-10-17 10:00:00,50.43,50.55,50.43,50.55,1123700.0,50.43,50.55,50.43,50.55,1123700.0
2017-10-17 10:10:00,50.54,50.56,50.48,50.52,1294760.0,50.54,50.56,50.48,50.52,1294760.0
2017-10-17 10:20:00,50.52,50.57,50.46,50.46,1008180.0,50.52,50.57,50.46,50.46,1008180.0
2017-10-17 10:30:00,50.46,50.53,50.46,50.5,590340.0,50.46,50.53,50.46,50.5,590340.0
2017-10-17 10:40:00,50.51,50.51,50.44,50.5,1147220.0,50.51,50.51,50.44,50.5,1147220.0
2017-10-17 10:50:00,50.5,50.53,50.49,50.5,590440.0,50.5,50.53,50.49,50.5,590440.0
2017-10-17 11:00:00,50.49,50.53,50.47,50.48,690900.0,50.49,50.53,50.47,50.48,690900.0
2017-10-17 11:10:00,50.48,50.52,50.47,50.49,504100.0,50.48,50.52,50.47,50.49,504100.0
2017-10-17 11:20:00,50.49,50.49,50.42,50.43,755840.0,50.49,50.49,50.42,50.43,755840.0
2017-10-17 11:30:00,50.44,50.47,50.38,50.47,576800.0,50.44,50.47,50.38,50.47,576800.0
2017-10-17 11:40:00,50.47,50.5,50.4,50.43,380440.0,50.47,50.5,50.4,50.43,380440.0
2017-10-17 11:50:00,50.42,50.43,50.35,50.39,436280.0,50.42,50.43,50.35,50.39,436280.0
2017-10-17 12:00:00,50.39,50.41,50.34,50.38,421140.0,50.39,50.41,50.34,50.38,421140.0
2017-10-17 12:10:00,50.38,50.45,50.38,50.45,809760.0,50.38,50.45,50.38,50.45,809760.0
2017-10-17 12:20:00,50.44,50.48,50.42,50.46,319580.0,50.44,50.48,50.42,50.46,319580.0
2017-10-17 12:30:00,50.46,50.46,50.4,50.43,462480.0,50.46,50.46,50.4,50.43,462480.0
2017-10-17 12:40:00,50.43,50.43,50.4,50.42,183180.0,50.43,50.43,50.4,50.42,183180.0
2017-10-17 12:50:00,50.42,50.44,50.39,50.42,483420.0,50.42,50.44,50.39,50.42,483420.0
2017-10-17 13:00:00,50.41,50.44,50.41,50.41,239420.0,50.41,50.44,50.41,50.41,239420.0
2017-10-17 13:10:00,50.41,50.44,50.4,50.41,333140.0,50.41,50.44,50.4,50.41,333140.0
2017-10-17 13:20:00,50.4,50.41,50.35,50.35,578280.0,50.4,50.41,50.35,50.35,578280.0
2017-10-17 13:30:00,50.35,50.38,50.34,50.37,422060.0,50.35,50.38,50.34,50.37,422060.0
2017-10-17 13:40:00,50.37,50.39,50.25,50.3,736500.0,50.37,50.39,50.25,50.3,736500.0
2017-10-17 13:50:00,50.29,50.3,50.25,50.25,685680.0,50.29,50.3,50.25,50.25,685680.0
2017-10-17 14:00:00,50.26,50.32,50.26,50.29,471120.0,50.26,50.32,50.26,50.29,471120.0
2017-10-17 14:10:00,50.29,50.32,50.28,50.3,342640.0,50.29,50.32,50.28,50.3,342640.0
2017-10-17 14:20:00,50.3,50.3,50.26,50.26,433480.0,50.3,50.3,50.26,50.26,433480.0
2017-10-17 14:30:00,50.26,50.27,50.24,50.25,559120.0,50.26,50.27,50.24,50.25,559120.0
2017-10-17 14:40:00,50.25,50.3,50.25,50.3,243380.0,50.25,50.3,50.25,50.3,243380.0
2017-10-17 14:50:00,50.3,50.34,50.3,50.33,389640.0,50.3,50.34,50.3,50.33,389640.0
2017-10-17 15:00:00,50.33,50.38,50.33,50.35,566800.0,50.33,50.38,50.33,50.35,566800.0
2017-10-17 15:10:00,50.36,50.38,50.32,50.32,562540.0,50.36,50.38,50.32,50.32,562540.0
2017-10-17 15:20:00,50.33,50.4,50.32,50.38,628660.0,50.33,50.4,50.32,50.38,628660.0
2017-10-17 15:30:00,50.39,50.42,50.39,50.4,797620.0,50.39,50.42,50.39,50.4,797620.0
2017-10-17 15:40:00,50.4,50.41,50.39,50.39,1029860.0,50.4,50.41,50.39,50.39,1029860.0
2017-10-17 15:50:00,50.4,50.45,50.4,50.45,1677360.0,50.4,50.45,50.4,50.45,1677360.0
2017-10-18 09:30:00,50.46,50.55,50.3,50.31,2698860.0,50.46,50.55,50.3,50.31,2698860.0
2017-10-18 09:40:00,50.31,50.37,50.26,50.26,1556640.0,50.31,50.37,50.26,50.26,1556640.0
2017-10-18 09:50:00,50.25,50.35,50.23,50.32,1082660.0,50.25,50.35,50.23,50.32,1082660.0
2017-10-18 10:00:00,50.35,50.35,50.26,50.28,785160.0,50.35,50.35,50.26,50.28,785160.0
2017-10-18 10:10:00,50.28,50.29,50.24,50.28,689460.0,50.28,50.29,50.24,50.28,689460.0
2017-10-18 10:20:00,50.26,50.38,50.26,50.35,536540.0,50.26,50.38,50.26,50.35,536540.0
2017-10-18 10:30:00,50.37,50.45,50.36,50.43,444300.0,50.37,50.45,50.36,50.43,444300.0
2017-10-18 10:40:00,50.44,50.47,50.42,50.43,555800.0,50.44,50.47,50.42,50.43,555800.0
2017-10-18 10:50:00,50.43,50.47,50.38,50.39,452560.0,50.43,50.47,50.38,50.39,452560.0
2017-10-18 11:00:00,50.38,50.42,50.38,50.4,416160.0,50.38,50.42,50.38,50.4,416160.0
2017-10-18 11:10:00,50.39,50.39,50.35,50.37,349860.0,50.39,50.39,50.35,50.37,349860.0
2017-10-18 11:20:00,50.37,50.39,50.32,50.36,643980.0,50.37,50.39,50.32,50.36,643980.0
2017-10-18 11:30:00,50.37,50.38,50.33,50.35,288360.0,50.37,50.38,50.33,50.35,288360.0
2017-10-18 11:40:00,50.35,50.36,50.33,50.34,152700.0,50.35,50.36,50.33,50.34,152700.0
2017-10-18 11:50:00,50.34,50.35,50.27,50.3,594820.0,50.34,50.35,50.27,50.3,594820.0
2017-10-18 12:00:00,50.31,50.38,50.29,50.35,563980.0,50.31,50.38,50.29,50.35,563980.0
2017-10-18 12:10:00,50.34,50.34,50.27,50.27,619820.0,50.34,50.34,50.27,50.27,619820.0
2017-10-18 12:20:00,50.27,50.33,50.26,50.33,831740.0,50.27,50.33,50.26,50.33,831740.0
2017-10-18 12:30:00,50.33,50.35,50.31,50.33,264020.0,50.33,50.35,50.31,50.33,264020.0
2017-10-18 12:40:00,50.33,50.35,50.31,50.32,243280.0,50.33,50.35,50.31,50.32,243280.0
2017-10-18 12:50:00,50.34,50.34,50.25,50.26,284400.0,50.34,50.34,50.25,50.26,284400.0
2017-10-18 13:00:00,50.26,50.27,50.22,50.23,557940.0,50.26,50.27,50.22,50.23,557940.0
2017-10-18 13:10:00,50.23,50.23,50.14,50.18,1118000.0,50.23,50.23,50.14,50.18,1118000.0
2017-10-18 13:20:00,50.17,50.17,50.13,50.17,702100.0,50.17,50.17,50.13,50.17,702100.0
2017-10-18 13:30:00,50.18,50.22,50.18,50.2,547320.0,50.18,50.22,50.18,50.2,547320.0
2017-10-18 13:40:00,50.2,50.2,50.15,50.19,347000.0,50.2,50.2,50.15,50.19,347000.0
2017-10-18 13:50:00,50.18,50.2,50.09,50.11,1039920.0,50.18,50.2,50.09,50.11,1039920.0
2017-10-18 14:00:00,50.12,50.15,49.95,49.99,2743160.0,50.12,50.15,49.95,49.99,2743160.0
2017-10-18 14:10:00,50.0,50.07,49.97,50.01,1736800.0,50.0,50.07,49.97,50.01,1736800.0
2017-10-18 14:20:00,50.02,50.05,49.98,49.99,852160.0,50.02,50.05,49.98,49.99,852160.0
2017-10-18 14:30:00,49.99,50.04,49.98,50.02,544560.0,49.99,50.04,49.98,50.02,544560.0
2017-10-18 14:40:00,50.02,50.05,50.01,50.03,518660.0,50.02,50.05,50.01,50.03,518660.0
2017-10-18 14:50:00,50.03,50.05,49.99,50.02,960120.0,50.03,50.05,49.99,50.02,960120.0
2017-10-18 15:00:00,50.02,51.12,50.0,50.03,1238340.0,50.02,51.12,50.0,50.03,1238340.0
2017-10-18 15:10:00,50.04,50.09,50.03,50.09,630640.0,50.04,50.09,50.03,50.09,630640.0
2017-10-18 15:20:00,50.09,50.1,50.05,50.07,714140.0,50.09,50.1,50.05,50.07,714140.0
2017-10-18 15:30:00,50.07,50.1,50.06,50.09,870260.0,50.07,50.1,50.06,50.09,870260.0
2017-10-18 15:40:00,50.1,50.1,49.97,49.98,1279680.0,50.1,50.1,49.97,49.98,1279680.0
2017-10-18 15:50:00,49.98,50.0,49.83,49.85,3824300.0,49.98,50.0,49.83,49.85,3824300.0
2017-10-19 09:30:00,49.52,49.55,49.01,49.29,6582900.0,49.52,49.55,49.01,49.29,6582900.0
2017-10-19 09:40:00,49.27,49.29,49.11,49.14,2573340.0,49.27,49.29,49.11,49.14,2573340.0
2017-10-19 09:50:00,49.15,49.18,49.03,49.16,1730780.0,49.15,49.18,49.03,49.16,1730780.0
2017-10-19 10:00:00,49.18,49.22,49.12,49.17,1123060.0,49.18,49.22,49.12,49.17,1123060.0
2017-10-19 10:10:00,49.16,49.37,49.13,49.35,1284020.0,49.16,49.37,49.13,49.35,1284020.0
2017-10-19 10:20:00,49.35,49.36,49.23,49.3,1119600.0,49.35,49.36,49.23,49.3,1119600.0
2017-10-19 10:30:00,49.31,49.32,49.19,49.26,693020.0,49.31,49.32,49.19,49.26,693020.0
2017-10-19 10:40:00,49.26,49.33,49.21,49.32,635340.0,49.26,49.33,49.21,49.32,635340.0
2017-10-19 10:50:00,49.33,49.35,49.31,49.34,674920.0,49.33,49.35,49.31,49.34,674920.0
2017-10-19 11:00:00,49.35,49.44,49.34,49.4,976700.0,49.35,49.44,49.34,49.4,976700.0
2017-10-19 11:10:00,49.4,49.44,49.39,49.42,578480.0,49.4,49.44,49.39,49.42,578480.0
2017-10-19 11:20:00,49.42,49.45,49.35,49.37,619020.0,49.42,49.45,49.35,49.37,619020.0
2017-10-19 11:30:00,49.36,49.38,49.31,49.35,587900.0,49.36,49.38,49.31,49.35,587900.0
2017-10-19 11:40:00,49.34,49.37,49.26,49.29,720780.0,49.34,49.37,49.26,49.29,720780.0
2017-10-19 11:50:00,49.31,49.34,49.29,49.32,723420.0,49.31,49.34,49.29,49.32,723420.0
2017-10-19 12:00:00,49.34,49.4,49.31,49.39,960300.0,49.34,49.4,49.31,49.39,960300.0
2017-10-19 12:10:00,49.4,49.44,49.38,49.42,629780.0,49.4,49.44,49.38,49.42,629780.0
2017-10-19 12:20:00,49.43,49.5,49.43,49.45,980440.0,49.43,49.5,49.43,49.45,980440.0
2017-10-19 12:30:00,49.45,49.46,49.39,49.41,172900.0,49.45,49.46,49.39,49.41,172900.0
2017-10-19 12:40:00,49.41,49.41,49.31,49.32,418360.0,49.41,49.41,49.31,49.32,418360.0
2017-10-19 12:50:00,49.32,49.39,49.32,49.39,507220.0,49.32,49.39,49.32,49.39,507220.0
2017-10-19 13:00:00,49.38,49.42,49.36,49.4,439240.0,49.38,49.42,49.36,49.4,439240.0
2017-10-19 13:10:00,49.39,49.4,49.36,49.38,287260.0,49.39,49.4,49.36,49.38,287260.0
2017-10-19 13:20:00,49.38,49.42,49.38,49.4,293340.0,49.38,49.42,49.38,49.4,293340.0
2017-10-19 13:30:00,49.39,49.4,49.35,49.38,426660.0,49.39,49.4,49.35,49.38,426660.0
2017-10-19 13:40:00,49.38,49.41,49.37,49.38,436160.0,49.38,49.41,49.37,49.38,436160.0
2017-10-19 13:50:00,49.39,49.39,49.3,49.31,600340.0,49.39,49.39,49.3,49.31,600340.0
2017-10-19 14:00:00,49.31,49.31,49.16,49.17,1149100.0,49.31,49.31,49.16,49.17,1149100.0
2017-10-19 14:10:00,49.18,49.22,49.15,49.15,1274900.0,49.18,49.22,49.15,49.15,1274900.0
2017-10-19 14:20:00,49.16,49.18,49.09,49.14,976640.0,49.16,49.18,49.09,49.14,976640.0
2017-10-19 14:30:00,49.15,49.29,49.15,49.27,943900.0,49.15,49.29,49.15,49.27,943900.0
2017-10-19 14:40:00,49.26,49.36,49.26,49.32,590000.0,49.26,49.36,49.26,49.32,590000.0
2017-10-19 14:50:00,49.31,49.38,49.31,49.35,485820.0,49.31,49.38,49.31,49.35,485820.0
2017-10-19 15:00:00,49.36,49.41,49.35,49.39,847640.0,49.36,49.41,49.35,49.39,847640.0
2017-10-19 15:10:00,49.39,49.39,49.3,49.32,1098880.0,49.39,49.39,49.3,49.32,1098880.0
2017-10-19 15:20:00,49.32,49.33,49.27,49.3,478240.0,49.32,49.33,49.27,49.3,478240.0
2017-10-19 15:30:00,49.3,49.33,49.27,49.27,849920.0,49.3,49.33,49.27,49.27,849920.0
2017-10-19 15:40:00,49.28,49.28,49.21,49.25,1561100.0,49.28,49.28,49.21,49.25,1561100.0
2017-10-19 15:50:00,49.25,49.34,49.25,49.33,2215160.0,49.25,49.34,49.25,49.33,2215160.0
2017-10-20 09:30:00,49.68,49.7,49.48,49.64,3944100.0,49.68,49.7,49.48,49.64,3944100.0
2017-10-20 09:40:00,49.65,49.73,49.58,49.6,1251000.0,49.65,49.73,49.58,49.6,1251000.0
2017-10-20 09:50:00,49.59,49.69,49.57,49.63,867420.0,49.59,49.69,49.57,49.63,867420.0
2017-10-20 10:00:00,49.65,49.69,49.62,49.64,865240.0,49.65,49.69,49.62,49.64,865240.0
2017-10-20 10:10:00,49.65,49.65,49.6,49.6,313420.0,49.65,49.65,49.6,49.6,313420.0
2017-10-20 10:20:00,49.59,49.59,49.49,49.57,744860.0,49.59,49.59,49.49,49.57,744860.0
2017-10-20 10:30:00,49.57,49.57,49.43,49.44,712860.0,49.57,49.57,49.43,49.44,712860.0
2017-10-20 10:40:00,49.44,49.48,49.41,49.43,768520.0,49.44,49.48,49.41,49.43,768520.0
2017-10-20 10:50:00,49.44,49.47,49.41,49.41,401100.0,49.44,49.47,49.41,49.41,401100.0
2017-10-20 11:00:00,49.44,49.47,49.4,49.45,488840.0,49.44,49.47,49.4,49.45,488840.0
2017-10-20 11:10:00,49.44,49.46,49.4,49.43,276260.0,49.44,49.46,49.4,49.43,276260.0
2017-10-20 11:20:00,49.42,49.48,49.42,49.47,528960.0,49.42,49.48,49.42,49.47,528960.0
2017-10-20 11:30:00,49.47,49.49,49.44,49.48,410080.0,49.47,49.49,49.44,49.48,410080.0
2017-10-20 11:40:00,49.48,49.5,49.46,49.48,289060.0,49.48,49.5,49.46,49.48,289060.0
2017-10-20 11:50:00,49.48,49.5,49.43,49.45,218660.0,49.48,49.5,49.43,49.45,218660.0
2017-10-20 12:00:00,49.44,49.49,49.44,49.48,301980.0,49.44,49.49,49.44,49.48,301980.0
2017-10-20 12:10:00,49.47,49.49,49.44,49.47,296000.0,49.47,49.49,49.44,49.47,296000.0
2017-10-20 12:20:00,49.46,49.49,49.46,49.48,433960.0,49.46,49.49,49.46,49.48,433960.0
2017-10-20 12:30:00,49.49,49.51,49.43,49.43,515300.0,49.49,49.51,49.43,49.43,515300.0
2017-10-20 12:40:00,49.41,49.45,49.41,49.44,362760.0,49.41,49.45,49.41,49.44,362760.0
2017-10-20 12:50:00,49.44,49.46,49.43,49.44,385940.0,49.44,49.46,49.43,49.44,385940.0
2017-10-20 13:00:00,49.44,49.45,49.43,49.43,305020.0,49.44,49.45,49.43,49.43,305020.0
2017-10-20 13:10:00,49.43,49.45,49.43,49.43,435120.0,49.43,49.45,49.43,49.43,435120.0
2017-10-20 13:20:00,49.43,49.44,49.38,49.4,561780.0,49.43,49.44,49.38,49.4,561780.0
2017-10-20 13:30:00,49.4,49.44,49.39,49.39,615880.0,49.4,49.44,49.39,49.39,615880.0
2017-10-20 13:40:00,49.39,49.4,49.37,49.38,554440.0,49.39,49.4,49.37,49.38,554440.0
2017-10-20 13:50:00,49.38,49.39,49.32,49.36,567440.0,49.38,49.39,49.32,49.36,567440.0
2017-10-20 14:00:00,49.36,49.38,49.36,49.36,344760.0,49.36,49.38,49.36,49.36,344760.0
2017-10-20 14:10:00,49.35,49.38,49.35,49.38,297540.0,49.35,49.38,49.35,49.38,297540.0
2017-10-20 14:20:00,49.38,49.41,49.37,49.4,379420.0,49.38,49.41,49.37,49.4,379420.0
2017-10-20 14:30:00,49.41,49.43,49.4,49.42,564920.0,49.41,49.43,49.4,49.42,564920.0
2017-10-20 14:40:00,49.42,49.43,49.39,49.39,444500.0,49.42,49.43,49.39,49.39,444500.0
2017-10-20 14:50:00,49.39,49.41,49.33,49.36,577860.0,49.39,49.41,49.33,49.36,577860.0
2017-10-20 15:00:00,49.36,49.36,49.33,49.35,607240.0,49.36,49.36,49.33,49.35,607240.0
2017-10-20 15:10:00,49.34,49.36,49.28,49.29,952160.0,49.34,49.36,49.28,49.29,952160.0
2017-10-20 15:20:00,49.28,49.3,49.21,49.21,1159020.0,49.28,49.3,49.21,49.21,1159020.0
2017-10-20 15:30:00,49.22,49.24,49.2,49.23,967460.0,49.22,49.24,49.2,49.23,967460.0
2017-10-20 15:40:00,49.22,49.23,49.1,49.13,1609480.0,49.22,49.23,49.1,49.13,1609480.0
2017-10-20 15:50:00,49.13,49.23,49.12,49.15,2879640.0,49.13,49.23,49.12,49.15,2879640.0
2017-10-23 09:30:00,49.34,49.34,49.09,49.09,3191700.0,49.34,49.34,49.09,49.09,3191700.0
2017-10-23 09:40:00,49.09,49.12,48.81,48.86,3605660.0,49.09,49.12,48.81,48.86,3605660.0
2017-10-23 09:50:00,48.87,48.87,48.78,48.85,1953720.0,48.87,48.87,48.78,48.85,1953720.0
2017-10-23 10:00:00,48.84,48.9,48.78,48.8,1535520.0,48.84,48.9,48.78,48.8,1535520.0
2017-10-23 10:10:00,48.8,48.85,48.75,48.82,1391600.0,48.8,48.85,48.75,48.82,1391600.0
2017-10-23 10:20:00,48.83,48.84,48.68,48.73,1415240.0,48.83,48.84,48.68,48.73,1415240.0
2017-10-23 10:30:00,48.73,48.74,48.57,48.68,1726820.0,48.73,48.74,48.57,48.68,1726820.0
2017-10-23 10:40:00,48.68,48.68,48.48,48.56,1718760.0,48.68,48.68,48.48,48.56,1718760.0
2017-10-23 10:50:00,48.58,48.61,48.5,48.61,993000.0,48.58,48.61,48.5,48.61,993000.0
2017-10-23 11:00:00,48.6,48.64,48.54,48.56,924480.0,48.6,48.64,48.54,48.56,924480.0
2017-10-23 11:10:00,48.57,48.6,48.53,48.54,621260.0,48.57,48.6,48.53,48.54,621260.0
2017-10-23 11:20:00,48.54,48.58,48.48,48.48,1179620.0,48.54,48.58,48.48,48.48,1179620.0
2017-10-23 11:30:00,48.48,48.62,48.45,48.53,1869260.0,48.48,48.62,48.45,48.53,1869260.0
2017-10-23 11:40:00,48.54,48.58,48.52,48.58,645500.0,48.54,48.58,48.52,48.58,645500.0
2017-10-23 11:50:00,48.57,48.62,48.56,48.57,840160.0,48.57,48.62,48.56,48.57,840160.0
2017-10-23 12:00:00,48.58,48.63,48.46,48.58,1436600.0,48.58,48.63,48.46,48.58,1436600.0
2017-10-23 12:10:00,48.58,48.64,48.56,48.6,746880.0,48.58,48.64,48.56,48.6,746880.0
2017-10-23 12:20:00,48.58,48.65,48.58,48.65,656660.0,48.58,48.65,48.58,48.65,656660.0
2017-10-23 12:30:00,48.65,48.67,48.56,48.6,467760.0,48.65,48.67,48.56,48.6,467760.0
2017-10-23 12:40:00,48.59,48.7,48.59,48.64,560100.0,48.59,48.7,48.59,48.64,560100.0
2017-10-23 12:50:00,48.64,48.68,48.62,48.66,493340.0,48.64,48.68,48.62,48.66,493340.0
2017-10-23 13:00:00,48.67,48.67,48.6,48.6,695120.0,48.67,48.67,48.6,48.6,695120.0
2017-10-23 13:10:00,48.6,48.63,48.57,48.59,407160.0,48.6,48.63,48.57,48.59,407160.0
2017-10-23 13:20:00,48.6,48.61,48.57,48.58,569440.0,48.6,48.61,48.57,48.58,569440.0
2017-10-23 13:30:00,48.58,48.59,48.48,48.52,743700.0,48.58,48.59,48.48,48.52,743700.0
2017-10-23 13:40:00,48.52,48.52,48.46,48.51,556800.0,48.52,48.52,48.46,48.51,556800.0
2017-10-23 13:50:00,48.51,48.52,48.43,48.46,614520.0,48.51,48.52,48.43,48.46,614520.0
2017-10-23 14:00:00,48.46,48.52,48.45,48.5,604100.0,48.46,48.52,48.45,48.5,604100.0
2017-10-23 14:10:00,48.5,48.51,48.41,48.43,591520.0,48.5,48.51,48.41,48.43,591520.0
2017-10-23 14:20:00,48.45,48.5,48.44,48.46,528860.0,48.45,48.5,48.44,48.46,528860.0
2017-10-23 14:30:00,48.46,48.52,48.45,48.48,612720.0,48.46,48.52,48.45,48.48,612720.0
2017-10-23 14:40:00,48.48,48.51,48.44,48.44,520600.0,48.48,48.51,48.44,48.44,520600.0
2017-10-23 14:50:00,48.44,48.45,48.41,48.42,557120.0,48.44,48.45,48.41,48.42,557120.0
2017-10-23 15:00:00,48.42,48.42,48.32,48.34,1131640.0,48.42,48.42,48.32,48.34,1131640.0
2017-10-23 15:10:00,48.33,48.35,48.27,48.27,1164360.0,48.33,48.35,48.27,48.27,1164360.0
2017-10-23 15:20:00,48.27,48.36,48.27,48.31,1471500.0,48.27,48.36,48.27,48.31,1471500.0
2017-10-23 15:30:00,48.3,48.33,48.12,48.18,2112040.0,48.3,48.33,48.12,48.18,2112040.0
2017-10-23 15:40:00,48.18,48.28,48.13,48.23,2066180.0,48.18,48.28,48.13,48.23,2066180.0
2017-10-23 15:50:00,48.23,48.33,48.17,48.32,3918320.0,48.23,48.33,48.17,48.32,3918320.0
2017-10-24 09:30:00,48.45,48.6,48.38,48.38,3430440.0,48.45,48.6,48.38,48.38,3430440.0
2017-10-24 09:40:00,48.38,48.57,48.25,48.52,3638620.0,48.38,48.57,48.25,48.52,3638620.0
2017-10-24 09:50:00,48.53,48.74,48.5,48.66,2388780.0,48.53,48.74,48.5,48.66,2388780.0
2017-10-24 10:00:00,48.66,48.91,48.65,48.81,2427340.0,48.66,48.91,48.65,48.81,2427340.0
2017-10-24 10:10:00,48.85,48.87,48.73,48.8,922280.0,48.85,48.87,48.73,48.8,922280.0
2017-10-24 10:20:00,48.8,48.89,48.8,48.87,806660.0,48.8,48.89,48.8,48.87,806660.0
2017-10-24 10:30:00,48.88,48.9,48.84,48.89,904760.0,48.88,48.9,48.84,48.89,904760.0
2017-10-24 10:40:00,48.88,48.93,48.81,48.83,1110860.0,48.88,48.93,48.81,48.83,1110860.0
2017-10-24 10:50:00,48.85,48.88,48.81,48.85,472500.0,48.85,48.88,48.81,48.85,472500.0
2017-10-24 11:00:00,48.85,48.91,48.82,48.85,777360.0,48.85,48.91,48.82,48.85,777360.0
2017-10-24 11:10:00,48.85,48.88,48.78,48.79,820340.0,48.85,48.88,48.78,48.79,820340.0
2017-10-24 11:20:00,48.79,48.86,48.79,48.84,595200.0,48.79,48.86,48.79,48.84,595200.0
2017-10-24 11:30:00,48.84,48.9,48.84,48.88,846060.0,48.84,48.9,48.84,48.88,846060.0
2017-10-24 11:40:00,48.88,48.99,48.87,48.98,841260.0,48.88,48.99,48.87,48.98,841260.0
2017-10-24 11:50:00,48.99,48.99,48.9,48.9,577460.0,48.99,48.99,48.9,48.9,577460.0
2017-10-24 12:00:00,48.89,48.92,48.87,48.88,387760.0,48.89,48.92,48.87,48.88,387760.0
2017-10-24 12:10:00,48.89,48.92,48.85,48.88,332660.0,48.89,48.92,48.85,48.88,332660.0
2017-10-24 12:20:00,48.87,48.88,48.85,48.86,351480.0,48.87,48.88,48.85,48.86,351480.0
2017-10-24 12:30:00,48.86,48.86,48.82,48.84,257480.0,48.86,48.86,48.82,48.84,257480.0
2017-10-24 12:40:00,48.84,48.86,48.8,48.82,345660.0,48.84,48.86,48.8,48.82,345660.0
2017-10-24 12:50:00,48.82,48.83,48.78,48.79,387000.0,48.82,48.83,48.78,48.79,387000.0
2017-10-24 13:00:00,48.79,48.82,48.76,48.8,362680.0,48.79,48.82,48.76,48.8,362680.0
2017-10-24 13:10:00,48.79,48.86,48.79,48.83,375320.0,48.79,48.86,48.79,48.83,375320.0
2017-10-24 13:20:00,48.83,48.86,48.81,48.85,241920.0,48.83,48.86,48.81,48.85,241920.0
2017-10-24 13:30:00,48.85,48.91,48.85,48.9,630700.0,48.85,48.91,48.85,48.9,630700.0
2017-10-24 13:40:00,48.9,48.94,48.88,48.9,439380.0,48.9,48.94,48.88,48.9,439380.0
2017-10-24 13:50:00,48.89,48.89,48.86,48.86,429680.0,48.89,48.89,48.86,48.86,429680.0
2017-10-24 14:00:00,48.86,48.88,48.84,48.86,344380.0,48.86,48.88,48.84,48.86,344380.0
2017-10-24 14:10:00,48.87,48.94,48.86,48.92,540880.0,48.87,48.94,48.86,48.92,540880.0
2017-10-24 14:20:00,48.93,48.97,48.92,48.93,894780.0,48.93,48.97,48.92,48.93,894780.0
2017-10-24 14:30:00,48.94,48.98,48.94,48.95,437840.0,48.94,48.98,48.94,48.95,437840.0
2017-10-24 14:40:00,48.95,48.96,48.93,48.95,375300.0,48.95,48.96,48.93,48.95,375300.0
2017-10-24 14:50:00,48.95,48.95,48.9,48.94,474680.0,48.95,48.95,48.9,48.94,474680.0
2017-10-24 15:00:00,48.94,48.96,48.87,48.87,730500.0,48.94,48.96,48.87,48.87,730500.0
2017-10-24 15:10:00,48.87,48.91,48.85,48.87,624420.0,48.87,48.91,48.85,48.87,624420.0
2017-10-24 15:20:00,48.87,48.91,48.81,48.82,804080.0,48.87,48.91,48.81,48.82,804080.0
2017-10-24 15:30:00,48.82,48.88,48.82,48.85,950120.0,48.82,48.88,48.82,48.85,950120.0
2017-10-24 15:40:00,48.85,48.89,48.81,48.81,664540.0,48.85,48.89,48.81,48.81,664540.0
2017-10-24 15:50:00,48.81,48.85,48.76,48.8,2950380.0,48.81,48.85,48.76,48.8,2950380.0
2017-10-25 09:30:00,48.9,49.09,48.85,49.08,2655460.0,48.9,49.09,48.85,49.08,2655460.0
2017-10-25 09:40:00,49.08,49.22,49.04,49.13,2632740.0,49.08,49.22,49.04,49.13,2632740.0
2017-10-25 09:50:00,49.12,49.15,48.91,48.91,1564540.0,49.12,49.15,48.91,48.91,1564540.0
2017-10-25 10:00:00,48.91,49.06,48.91,49.05,979380.0,48.91,49.06,48.91,49.05,979380.0
2017-10-25 10:10:00,49.04,49.05,48.87,48.88,1123040.0,49.04,49.05,48.87,48.88,1123040.0
2017-10-25 10:20:00,48.89,48.98,48.87,48.98,999040.0,48.89,48.98,48.87,48.98,999040.0
2017-10-25 10:30:00,48.97,49.01,48.89,48.91,735220.0,48.97,49.01,48.89,48.91,735220.0
2017-10-25 10:40:00,48.91,48.97,48.75,48.84,834200.0,48.91,48.97,48.75,48.84,834200.0
2017-10-25 10:50:00,48.84,48.92,48.77,48.79,786240.0,48.84,48.92,48.77,48.79,786240.0
2017-10-25 11:00:00,48.78,48.79,48.48,48.49,1589360.0,48.78,48.79,48.48,48.49,1589360.0
2017-10-25 11:10:00,48.49,48.53,48.35,48.37,1798960.0,48.49,48.53,48.35,48.37,1798960.0
2017-10-25 11:20:00,48.36,48.47,48.31,48.47,1417020.0,48.36,48.47,48.31,48.47,1417020.0
2017-10-25 11:30:00,48.47,48.68,48.42,48.68,1422200.0,48.47,48.68,48.42,48.68,1422200.0
2017-10-25 11:40:00,48.67,48.74,48.62,48.74,1142160.0,48.67,48.74,48.62,48.74,1142160.0
2017-10-25 11:50:00,48.73,48.74,48.56,48.7,941740.0,48.73,48.74,48.56,48.7,941740.0
2017-10-25 12:00:00,48.71,48.85,48.66,48.81,1007000.0,48.71,48.85,48.66,48.81,1007000.0
2017-10-25 12:10:00,48.8,48.8,48.65,48.66,756560.0,48.8,48.8,48.65,48.66,756560.0
2017-10-25 12:20:00,48.65,48.68,48.57,48.57,686400.0,48.65,48.68,48.57,48.57,686400.0
2017-10-25 12:30:00,48.59,48.71,48.55,48.66,654320.0,48.59,48.71,48.55,48.66,654320.0
2017-10-25 12:40:00,48.68,48.82,48.67,48.77,679440.0,48.68,48.82,48.67,48.77,679440.0
2017-10-25 12:50:00,48.76,48.93,48.76,48.86,758260.0,48.76,48.93,48.76,48.86,758260.0
2017-10-25 13:00:00,48.87,48.96,48.85,48.92,1062820.0,48.87,48.96,48.85,48.92,1062820.0
2017-10-25 13:10:00,48.9,48.98,48.88,48.89,407180.0,48.9,48.98,48.88,48.89,407180.0
2017-10-25 13:20:00,48.9,48.91,48.82,48.86,561560.0,48.9,48.91,48.82,48.86,561560.0
2017-10-25 13:30:00,48.87,48.95,48.87,48.89,379760.0,48.87,48.95,48.87,48.89,379760.0
2017-10-25 13:40:00,48.89,48.95,48.88,48.94,471100.0,48.89,48.95,48.88,48.94,471100.0
2017-10-25 13:50:00,48.93,48.94,48.88,48.89,403740.0,48.93,48.94,48.88,48.89,403740.0
2017-10-25 14:00:00,48.9,48.95,48.84,48.95,566980.0,48.9,48.95,48.84,48.95,566980.0
2017-10-25 14:10:00,48.93,48.94,48.88,48.89,431000.0,48.93,48.94,48.88,48.89,431000.0
2017-10-25 14:20:00,48.9,48.97,48.88,48.92,520260.0,48.9,48.97,48.88,48.92,520260.0
2017-10-25 14:30:00,48.91,48.93,48.83,48.83,451480.0,48.91,48.93,48.83,48.83,451480.0
2017-10-25 14:40:00,48.83,48.85,48.71,48.8,906000.0,48.83,48.85,48.71,48.8,906000.0
2017-10-25 14:50:00,48.82,48.83,48.79,48.82,769200.0,48.82,48.83,48.79,48.82,769200.0
2017-10-25 15:00:00,48.82,48.84,48.73,48.8,725620.0,48.82,48.84,48.73,48.8,725620.0
2017-10-25 15:10:00,48.8,48.83,48.78,48.79,491980.0,48.8,48.83,48.78,48.79,491980.0
2017-10-25 15:20:00,48.8,48.84,48.77,48.81,587560.0,48.8,48.84,48.77,48.81,587560.0
2017-10-25 15:30:00,48.8,48.8,48.66,48.66,1419220.0,48.8,48.8,48.66,48.66,1419220.0
2017-10-25 15:40:00,48.67,48.69,48.52,48.52,1494400.0,48.67,48.69,48.52,48.52,1494400.0
2017-10-25 15:50:00,48.54,48.67,48.52,48.65,3226660.0,48.54,48.67,48.52,48.65,3226660.0
2017-10-26 09:30:00,49.02,49.15,48.92,48.98,3424520.0,49.02,49.15,48.92,48.98,3424520.0
2017-10-26 09:40:00,48.98,49.0,48.65,48.67,2339360.0,48.98,49.0,48.65,48.67,2339360.0
2017-10-26 09:50:00,48.67,48.77,48.55,48.64,1919200.0,48.67,48.77,48.55,48.64,1919200.0
2017-10-26 10:00:00,48.63,48.69,48.52,48.54,1605840.0,48.63,48.69,48.52,48.54,1605840.0
2017-10-26 10:10:00,48.52,48.6,48.43,48.51,1307900.0,48.52,48.6,48.43,48.51,1307900.0
2017-10-26 10:20:00,48.52,48.68,48.51,48.63,951920.0,48.52,48.68,48.51,48.63,951920.0
2017-10-26 10:30:00,48.63,48.8,48.61,48.79,1110400.0,48.63,48.8,48.61,48.79,1110400.0
2017-10-26 10:40:00,48.78,48.79,48.63,48.69,985620.0,48.78,48.79,48.63,48.69,985620.0
2017-10-26 10:50:00,48.7,48.73,48.59,48.61,764340.0,48.7,48.73,48.59,48.61,764340.0
2017-10-26 11:00:00,48.61,48.68,48.57,48.65,928020.0,48.61,48.68,48.57,48.65,928020.0
2017-10-26 11:10:00,48.65,48.69,48.55,48.59,735120.0,48.65,48.69,48.55,48.59,735120.0
2017-10-26 11:20:00,48.61,48.65,48.6,48.65,544200.0,48.61,48.65,48.6,48.65,544200.0
2017-10-26 11:30:00,48.65,48.7,48.55,48.56,1179560.0,48.65,48.7,48.55,48.56,1179560.0
2017-10-26 11:40:00,48.58,48.65,48.53,48.62,877280.0,48.58,48.65,48.53,48.62,877280.0
2017-10-26 11:50:00,48.61,48.66,48.59,48.64,905700.0,48.61,48.66,48.59,48.64,905700.0
2017-10-26 12:00:00,48.64,48.72,48.64,48.7,583680.0,48.64,48.72,48.64,48.7,583680.0
2017-10-26 12:10:00,48.71,48.71,48.63,48.65,782020.0,48.71,48.71,48.63,48.65,782020.0
2017-10-26 12:20:00,48.65,48.67,48.62,48.64,479120.0,48.65,48.67,48.62,48.64,479120.0
2017-10-26 12:30:00,48.65,48.65,48.6,48.61,804660.0,48.65,48.65,48.6,48.61,804660.0
2017-10-26 12:40:00,48.6,48.64,48.58,48.61,493380.0,48.6,48.64,48.58,48.61,493380.0
2017-10-26 12:50:00,48.62,48.62,48.59,48.61,644860.0,48.62,48.62,48.59,48.61,644860.0
2017-10-26 13:00:00,48.61,48.68,48.59,48.65,757000.0,48.61,48.68,48.59,48.65,757000.0
2017-10-26 13:10:00,48.64,48.68,48.64,48.66,508640.0,48.64,48.68,48.64,48.66,508640.0
2017-10-26 13:20:00,48.66,48.66,48.58,48.58,578600.0,48.66,48.66,48.58,48.58,578600.0
2017-10-26 13:30:00,48.6,48.62,48.58,48.6,460640.0,48.6,48.62,48.58,48.6,460640.0
2017-10-26 13:40:00,48.6,48.62,48.59,48.62,378780.0,48.6,48.62,48.59,48.62,378780.0
2017-10-26 13:50:00,48.61,48.62,48.54,48.56,679080.0,48.61,48.62,48.54,48.56,679080.0
2017-10-26 14:00:00,48.58,48.64,48.56,48.61,734300.0,48.58,48.64,48.56,48.61,734300.0
2017-10-26 14:10:00,48.62,48.71,48.61,48.7,975020.0,48.62,48.71,48.61,48.7,975020.0
2017-10-26 14:20:00,48.7,48.82,48.69,48.77,957200.0,48.7,48.82,48.69,48.77,957200.0
2017-10-26 14:30:00,48.77,48.87,48.77,48.84,1147240.0,48.77,48.87,48.77,48.84,1147240.0
2017-10-26 14:40:00,48.83,48.87,48.81,48.85,1145760.0,48.83,48.87,48.81,48.85,1145760.0
2017-10-26 14:50:00,48.86,49.0,48.85,48.98,1775080.0,48.86,49.0,48.85,48.98,1775080.0
2017-10-26 15:00:00,48.99,49.05,48.78,48.78,2050700.0,48.99,49.05,48.78,48.78,2050700.0
2017-10-26 15:10:00,48.79,48.84,48.73,48.8,1473180.0,48.79,48.84,48.73,48.8,1473180.0
2017-10-26 15:20:00,48.8,48.8,48.64,48.71,2012320.0,48.8,48.8,48.64,48.71,2012320.0
2017-10-26 15:30:00,48.72,48.77,48.6,48.66,2457660.0,48.72,48.77,48.6,48.66,2457660.0
2017-10-26 15:40:00,48.67,48.78,48.64,48.77,2140920.0,48.67,48.78,48.64,48.77,2140920.0
2017-10-26 15:50:00,48.76,48.79,48.62,48.63,3874360.0,48.76,48.79,48.62,48.63,3874360.0
2017-10-27 09:30:00,52.85,52.98,52.53,52.8,34089040.0,52.85,52.98,52.53,52.8,34089040.0
2017-10-27 09:40:00,52.83,53.26,52.82,53.23,15953120.0,52.83,53.26,52.82,53.23,15953120.0
2017-10-27 09:50:00,53.24,53.58,53.23,53.5,13832640.0,53.24,53.58,53.23,53.5,13832640.0
2017-10-27 10:00:00,53.51,53.76,53.46,53.74,9608300.0,53.51,53.76,53.46,53.74,9608300.0
2017-10-27 10:10:00,53.75,54.25,53.72,54.08,11863900.0,53.75,54.25,53.72,54.08,11863900.0
2017-10-27 10:20:00,54.07,54.17,53.89,53.91,8982860.0,54.07,54.17,53.89,53.91,8982860.0
2017-10-27 10:30:00,53.92,53.99,53.75,53.93,6482540.0,53.92,53.99,53.75,53.93,6482540.0
2017-10-27 10:40:00,53.92,54.07,53.87,54.04,4367920.0,53.92,54.07,53.87,54.04,4367920.0
2017-10-27 10:50:00,54.06,54.18,54.04,54.1,3669160.0,54.06,54.18,54.04,54.1,3669160.0
2017-10-27 11:00:00,54.1,54.33,54.04,54.3,4973980.0,54.1,54.33,54.04,54.3,4973980.0
2017-10-27 11:10:00,54.3,54.35,54.13,54.15,3342280.0,54.3,54.35,54.13,54.15,3342280.0
2017-10-27 11:20:00,54.14,54.4,54.13,54.31,3269100.0,54.14,54.4,54.13,54.31,3269100.0
2017-10-27 11:30:00,54.32,54.5,54.32,54.46,3401200.0,54.32,54.5,54.32,54.46,3401200.0
2017-10-27 11:40:00,54.47,54.73,54.47,54.72,4419680.0,54.47,54.73,54.47,54.72,4419680.0
2017-10-27 11:50:00,54.73,54.84,54.62,54.64,5014520.0,54.73,54.84,54.62,54.64,5014520.0
2017-10-27 12:00:00,54.64,54.77,54.56,54.74,3468200.0,54.64,54.77,54.56,54.74,3468200.0
2017-10-27 12:10:00,54.74,54.87,54.66,54.87,3787080.0,54.74,54.87,54.66,54.87,3787080.0
2017-10-27 12:20:00,54.85,55.02,54.84,55.01,3742460.0,54.85,55.02,54.84,55.01,3742460.0
2017-10-27 12:30:00,55.01,55.23,55.0,55.2,4154520.0,55.01,55.23,55.0,55.2,4154520.0
2017-10-27 12:40:00,55.21,55.25,55.1,55.21,4417160.0,55.21,55.25,55.1,55.21,4417160.0
2017-10-27 12:50:00,55.2,55.21,54.93,54.96,3830100.0,55.2,55.21,54.93,54.96,3830100.0
2017-10-27 13:00:00,54.96,54.98,54.77,54.8,5463920.0,54.96,54.98,54.77,54.8,5463920.0
2017-10-27 13:10:00,54.78,54.92,54.65,54.91,5244040.0,54.78,54.92,54.65,54.91,5244040.0
2017-10-27 13:20:00,54.92,54.95,54.73,54.79,2593560.0,54.92,54.95,54.73,54.79,2593560.0
2017-10-27 13:30:00,54.79,54.94,54.74,54.88,2623200.0,54.79,54.94,54.74,54.88,2623200.0
2017-10-27 13:40:00,54.87,55.0,54.85,54.94,4227060.0,54.87,55.0,54.85,54.94,4227060.0
2017-10-27 13:50:00,54.95,55.2,54.94,55.19,2934160.0,54.95,55.2,54.94,55.19,2934160.0
2017-10-27 14:00:00,55.19,55.19,55.06,55.14,2400340.0,55.19,55.19,55.06,55.14,2400340.0
2017-10-27 14:10:00,55.13,55.17,54.95,55.01,3998460.0,55.13,55.17,54.95,55.01,3998460.0
2017-10-27 14:20:00,55.01,55.11,54.88,54.99,2957860.0,55.01,55.11,54.88,54.99,2957860.0
2017-10-27 14:30:00,54.99,55.12,54.97,55.01,1743180.0,54.99,55.12,54.97,55.01,1743180.0
2017-10-27 14:40:00,55.0,55.02,54.93,54.98,1618100.0,55.0,55.02,54.93,54.98,1618100.0
2017-10-27 14:50:00,54.99,55.13,54.96,55.13,1731320.0,54.99,55.13,54.96,55.13,1731320.0
2017-10-27 15:00:00,55.13,55.15,55.03,55.11,1973440.0,55.13,55.15,55.03,55.11,1973440.0
2017-10-27 15:10:00,55.11,55.21,55.07,55.19,2198140.0,55.11,55.21,55.07,55.19,2198140.0
2017-10-27 15:20:00,55.19,55.25,55.13,55.14,4029740.0,55.19,55.25,55.13,55.14,4029740.0
2017-10-27 15:30:00,55.15,55.28,55.13,55.27,4099800.0,55.15,55.28,55.13,55.27,4099800.0
2017-10-27 15:40:00,55.27,55.27,55.11,55.22,5202940.0,55.27,55.27,55.11,55.22,5202940.0
2017-10-27 15:50:00,55.23,55.25,55.03,55.05,11036020.0,55.23,55.25,55.03,55.05,11036020.0
2017-10-30 09:30:00,54.77,55.18,54.68,55.14,9894300.0,54.77,55.18,54.68,55.14,9894300.0
2017-10-30 09:40:00,55.13,55.23,54.86,55.21,5106820.0,55.13,55.23,54.86,55.21,5106820.0
2017-10-30 09:50:00,55.22,55.48,55.12,55.41,4394240.0,55.22,55.48,55.12,55.41,4394240.0
2017-10-30 10:00:00,55.42,55.54,55.31,55.5,4038900.0,55.42,55.54,55.31,55.5,4038900.0
2017-10-30 10:10:00,55.5,55.98,55.45,55.93,7531980.0,55.5,55.98,55.45,55.93,7531980.0
2017-10-30 10:20:00,55.93,55.99,55.83,55.97,2963800.0,55.93,55.99,55.83,55.97,2963800.0
2017-10-30 10:30:00,55.98,56.14,55.95,56.05,4445120.0,55.98,56.14,55.95,56.05,4445120.0
2017-10-30 10:40:00,56.05,56.08,55.88,55.93,2729900.0,56.05,56.08,55.88,55.93,2729900.0
2017-10-30 10:50:00,55.93,55.93,55.71,55.73,2835600.0,55.93,55.93,55.71,55.73,2835600.0
2017-10-30 11:00:00,55.75,55.76,55.4,55.46,4027780.0,55.75,55.76,55.4,55.46,4027780.0
2017-10-30 11:10:00,55.46,55.52,55.27,55.38,3871500.0,55.46,55.52,55.27,55.38,3871500.0
2017-10-30 11:20:00,55.36,55.42,55.21,55.22,2952020.0,55.36,55.42,55.21,55.22,2952020.0
2017-10-30 11:30:00,55.21,55.21,54.93,55.14,3703700.0,55.21,55.21,54.93,55.14,3703700.0
2017-10-30 11:40:00,55.12,55.39,55.04,55.32,2304660.0,55.12,55.39,55.04,55.32,2304660.0
2017-10-30 11:50:00,55.33,55.45,55.31,55.43,2001920.0,55.33,55.45,55.31,55.43,2001920.0
2017-10-30 12:00:00,55.4,55.49,55.29,55.48,1763620.0,55.4,55.49,55.29,55.48,1763620.0
2017-10-30 12:10:00,55.48,55.54,55.29,55.32,1861420.0,55.48,55.54,55.29,55.32,1861420.0
2017-10-30 12:20:00,55.32,55.37,55.29,55.33,932300.0,55.32,55.37,55.29,55.33,932300.0
2017-10-30 12:30:00,55.33,55.44,55.32,55.39,788200.0,55.33,55.44,55.32,55.39,788200.0
2017-10-30 12:40:00,55.38,55.4,55.32,55.32,584460.0,55.38,55.4,55.32,55.32,584460.0
2017-10-30 12:50:00,55.34,55.48,55.32,55.45,729280.0,55.34,55.48,55.32,55.45,729280.0
2017-10-30 13:00:00,55.45,55.59,55.45,55.59,1078280.0,55.45,55.59,55.45,55.59,1078280.0
2017-10-30 13:10:00,55.59,55.59,55.48,55.53,939160.0,55.59,55.59,55.48,55.53,939160.0
2017-10-30 13:20:00,55.54,55.59,55.51,55.53,574880.0,55.54,55.59,55.51,55.53,574880.0
2017-10-30 13:30:00,55.52,55.54,55.46,55.52,533960.0,55.52,55.54,55.46,55.52,533960.0
2017-10-30 13:40:00,55.52,55.52,55.43,55.48,612340.0,55.52,55.52,55.43,55.48,612340.0
2017-10-30 13:50:00,55.47,55.5,55.42,55.48,571240.0,55.47,55.5,55.42,55.48,571240.0
2017-10-30 14:00:00,55.49,55.55,55.49,55.55,873660.0,55.49,55.55,55.49,55.55,873660.0
2017-10-30 14:10:00,55.55,55.65,55.51,55.58,1344120.0,55.55,55.65,55.51,55.58,1344120.0
2017-10-30 14:20:00,55.56,55.71,55.56,55.66,973560.0,55.56,55.71,55.56,55.66,973560.0
2017-10-30 14:30:00,55.65,55.7,55.61,55.61,671680.0,55.65,55.7,55.61,55.61,671680.0
2017-10-30 14:40:00,55.62,55.69,55.62,55.66,798120.0,55.62,55.69,55.62,55.66,798120.0
2017-10-30 14:50:00,55.65,55.73,55.61,55.72,791800.0,55.65,55.73,55.61,55.72,791800.0
2017-10-30 15:00:00,55.72,55.74,55.63,55.71,1034020.0,55.72,55.74,55.63,55.71,1034020.0
2017-10-30 15:10:00,55.71,55.74,55.46,55.49,1632320.0,55.71,55.74,55.46,55.49,1632320.0
2017-10-30 15:20:00,55.48,55.54,55.46,55.51,1133160.0,55.48,55.54,55.46,55.51,1133160.0
2017-10-30 15:30:00,55.5,55.54,55.43,55.53,1156560.0,55.5,55.54,55.43,55.53,1156560.0
2017-10-30 15:40:00,55.52,55.68,55.52,55.61,1863740.0,55.52,55.68,55.52,55.61,1863740.0
2017-10-30 15:50:00,55.62,55.65,55.5,55.54,3176700.0,55.62,55.65,55.5,55.54,3176700.0
2017-10-31 09:30:00,55.45,55.53,55.15,55.25,5447760.0,55.45,55.53,55.15,55.25,5447760.0
2017-10-31 09:40:00,55.24,55.47,55.23,55.34,2196800.0,55.24,55.47,55.23,55.34,2196800.0
2017-10-31 09:50:00,55.34,55.43,55.15,55.28,2257700.0,55.34,55.43,55.15,55.28,2257700.0
2017-10-31 10:00:00,55.27,55.28,55.06,55.14,2813300.0,55.27,55.28,55.06,55.14,2813300.0
2017-10-31 10:10:00,55.14,55.24,55.08,55.24,1958740.0,55.14,55.24,55.08,55.24,1958740.0
2017-10-31 10:20:00,55.23,55.37,55.21,55.29,1311040.0,55.23,55.37,55.21,55.29,1311040.0
2017-10-31 10:30:00,55.28,55.28,55.13,55.19,1161500.0,55.28,55.28,55.13,55.19,1161500.0
2017-10-31 10:40:00,55.19,55.22,55.11,55.21,1566780.0,55.19,55.22,55.11,55.21,1566780.0
2017-10-31 10:50:00,55.21,55.37,55.2,55.34,1279820.0,55.21,55.37,55.2,55.34,1279820.0
2017-10-31 11:00:00,55.35,55.44,55.33,55.39,1314140.0,55.35,55.44,55.33,55.39,1314140.0
2017-10-31 11:10:00,55.4,55.4,55.32,55.38,1286160.0,55.4,55.4,55.32,55.38,1286160.0
2017-10-31 11:20:00,55.38,55.4,55.31,55.38,1135360.0,55.38,55.4,55.31,55.38,1135360.0
2017-10-31 11:30:00,55.39,55.39,55.28,55.3,985520.0,55.39,55.39,55.28,55.3,985520.0
2017-10-31 11:40:00,55.32,55.33,55.22,55.23,952820.0,55.32,55.33,55.22,55.23,952820.0
2017-10-31 11:50:00,55.23,55.31,55.22,55.28,682880.0,55.23,55.31,55.22,55.28,682880.0
2017-10-31 12:00:00,55.29,55.3,55.24,55.27,456680.0,55.29,55.3,55.24,55.27,456680.0
2017-10-31 12:10:00,55.26,55.26,55.14,55.16,776740.0,55.26,55.26,55.14,55.16,776740.0
2017-10-31 12:20:00,55.16,55.2,55.12,55.19,790920.0,55.16,55.2,55.12,55.19,790920.0
2017-10-31 12:30:00,55.2,55.27,55.17,55.25,934520.0,55.2,55.27,55.17,55.25,934520.0
2017-10-31 12:40:00,55.24,55.26,55.19,55.24,457360.0,55.24,55.26,55.19,55.24,457360.0
2017-10-31 12:50:00,55.24,55.32,55.21,55.28,452520.0,55.24,55.32,55.21,55.28,452520.0
2017-10-31 13:00:00,55.28,55.34,55.26,55.34,525580.0,55.28,55.34,55.26,55.34,525580.0
2017-10-31 13:10:00,55.35,55.35,55.22,55.25,588500.0,55.35,55.35,55.22,55.25,588500.0
2017-10-31 13:20:00,55.25,55.32,55.23,55.28,495640.0,55.25,55.32,55.23,55.28,495640.0
2017-10-31 13:30:00,55.28,55.3,55.24,55.24,453060.0,55.28,55.3,55.24,55.24,453060.0
2017-10-31 13:40:00,55.24,55.26,55.2,55.26,554300.0,55.24,55.26,55.2,55.26,554300.0
2017-10-31 13:50:00,55.25,55.3,55.25,55.29,421480.0,55.25,55.3,55.25,55.29,421480.0
2017-10-31 14:00:00,55.29,55.38,55.29,55.37,918280.0,55.29,55.38,55.29,55.37,918280.0
2017-10-31 14:10:00,55.37,55.49,55.34,55.46,1224740.0,55.37,55.49,55.34,55.46,1224740.0
2017-10-31 14:20:00,55.46,55.47,55.4,55.44,813520.0,55.46,55.47,55.4,55.44,813520.0
2017-10-31 14:30:00,55.45,55.45,55.34,55.4,954120.0,55.45,55.45,55.34,55.4,954120.0
2017-10-31 14:40:00,55.38,55.38,55.3,55.3,791160.0,55.38,55.38,55.3,55.3,791160.0
2017-10-31 14:50:00,55.31,55.33,55.27,55.31,641480.0,55.31,55.33,55.27,55.31,641480.0
2017-10-31 15:00:00,55.3,55.33,55.27,55.3,632220.0,55.3,55.33,55.27,55.3,632220.0
2017-10-31 15:10:00,55.3,55.36,55.29,55.31,590240.0,55.3,55.36,55.29,55.31,590240.0
2017-10-31 15:20:00,55.3,55.37,55.29,55.34,434140.0,55.3,55.37,55.29,55.34,434140.0
2017-10-31 15:30:00,55.33,55.33,55.26,55.28,931340.0,55.33,55.33,55.26,55.28,931340.0
2017-10-31 15:40:00,55.28,55.31,55.25,55.27,1341720.0,55.28,55.31,55.25,55.27,1341720.0
2017-10-31 15:50:00,55.25,55.29,55.18,55.28,3253340.0,55.25,55.29,55.18,55.28,3253340.0
2017-11-01 09:30:00,55.27,55.42,55.17,55.21,4256600.0,55.27,55.42,55.17,55.21,4256600.0
2017-11-01 09:40:00,55.2,55.27,55.09,55.24,2629220.0,55.2,55.27,55.09,55.24,2629220.0
2017-11-01 09:50:00,55.24,55.26,55.12,55.21,1962140.0,55.24,55.26,55.12,55.21,1962140.0
2017-11-01 10:00:00,55.21,55.45,55.21,55.37,2286760.0,55.21,55.45,55.21,55.37,2286760.0
2017-11-01 10:10:00,55.37,55.37,55.22,55.24,1318140.0,55.37,55.37,55.22,55.24,1318140.0
2017-11-01 10:20:00,55.25,55.3,55.18,55.25,1524580.0,55.25,55.3,55.18,55.25,1524580.0
2017-11-01 10:30:00,55.25,55.3,55.08,55.11,1918460.0,55.25,55.3,55.08,55.11,1918460.0
2017-11-01 10:40:00,55.12,55.23,55.08,55.12,2281440.0,55.12,55.23,55.08,55.12,2281440.0
2017-11-01 10:50:00,55.13,55.16,54.98,55.0,2188400.0,55.13,55.16,54.98,55.0,2188400.0
2017-11-01 11:00:00,55.0,55.11,54.96,55.04,1570500.0,55.0,55.11,54.96,55.04,1570500.0
2017-11-01 11:10:00,55.03,55.17,55.03,55.12,1871420.0,55.03,55.17,55.03,55.12,1871420.0
2017-11-01 11:20:00,55.12,55.24,55.09,55.18,2113480.0,55.12,55.24,55.09,55.18,2113480.0
2017-11-01 11:30:00,55.19,55.24,55.13,55.2,925760.0,55.19,55.24,55.13,55.2,925760.0
2017-11-01 11:40:00,55.2,55.2,55.09,55.18,1057940.0,55.2,55.2,55.09,55.18,1057940.0
2017-11-01 11:50:00,55.18,55.19,55.02,55.02,998360.0,55.18,55.19,55.02,55.02,998360.0
2017-11-01 12:00:00,55.03,55.09,55.02,55.05,865840.0,55.03,55.09,55.02,55.05,865840.0
2017-11-01 12:10:00,55.05,55.12,55.05,55.11,386480.0,55.05,55.12,55.05,55.11,386480.0
2017-11-01 12:20:00,55.1,55.14,55.08,55.1,366480.0,55.1,55.14,55.08,55.1,366480.0
2017-11-01 12:30:00,55.1,55.1,55.06,55.08,407860.0,55.1,55.1,55.06,55.08,407860.0
2017-11-01 12:40:00,55.08,55.17,55.05,55.12,831780.0,55.08,55.17,55.05,55.12,831780.0
2017-11-01 12:50:00,55.12,55.17,55.08,55.16,674100.0,55.12,55.17,55.08,55.16,674100.0
2017-11-01 13:00:00,55.15,55.24,55.02,55.03,881660.0,55.15,55.24,55.02,55.03,881660.0
2017-11-01 13:10:00,55.04,55.1,54.91,54.93,1063980.0,55.04,55.1,54.91,54.93,1063980.0
2017-11-01 13:20:00,54.92,55.06,54.9,55.04,816040.0,54.92,55.06,54.9,55.04,816040.0
2017-11-01 13:30:00,55.04,55.13,55.01,55.11,487280.0,55.04,55.13,55.01,55.11,487280.0
2017-11-01 13:40:00,55.11,55.14,55.03,55.05,403020.0,55.11,55.14,55.03,55.05,403020.0
2017-11-01 13:50:00,55.04,55.06,54.94,55.05,772040.0,55.04,55.06,54.94,55.05,772040.0
2017-11-01 14:00:00,55.03,55.1,55.0,55.01,882060.0,55.03,55.1,55.0,55.01,882060.0
2017-11-01 14:10:00,55.01,55.09,54.95,54.98,727160.0,55.01,55.09,54.95,54.98,727160.0
2017-11-01 14:20:00,54.98,54.98,54.88,54.91,774580.0,54.98,54.98,54.88,54.91,774580.0
2017-11-01 14:30:00,54.92,55.01,54.91,54.97,567680.0,54.92,55.01,54.91,54.97,567680.0
2017-11-01 14:40:00,54.96,54.98,54.92,54.97,451420.0,54.96,54.98,54.92,54.97,451420.0
2017-11-01 14:50:00,54.96,54.97,54.9,54.93,660780.0,54.96,54.97,54.9,54.93,660780.0
2017-11-01 15:00:00,54.93,54.97,54.91,54.95,658380.0,54.93,54.97,54.91,54.95,658380.0
2017-11-01 15:10:00,54.94,54.97,54.86,54.88,754900.0,54.94,54.97,54.86,54.88,754900.0
2017-11-01 15:20:00,54.87,54.94,54.84,54.92,1013000.0,54.87,54.94,54.84,54.92,1013000.0
2017-11-01 15:30:00,54.92,54.96,54.91,54.94,927840.0,54.92,54.96,54.91,54.94,927840.0
2017-11-01 15:40:00,54.94,55.03,54.93,55.02,1573780.0,54.94,55.03,54.93,55.02,1573780.0
2017-11-01 15:50:00,55.03,55.18,55.03,55.18,4020540.0,55.03,55.18,55.03,55.18,4020540.0
2017-11-02 09:30:00,54.89,54.98,54.72,54.74,4058800.0,54.89,54.98,54.72,54.74,4058800.0
2017-11-02 09:40:00,54.74,54.99,54.73,54.99,2670760.0,54.74,54.99,54.73,54.99,2670760.0
2017-11-02 09:50:00,54.99,55.05,54.85,55.05,3575520.0,54.99,55.05,54.85,55.05,3575520.0
2017-11-02 10:00:00,55.04,55.1,54.92,54.92,2589600.0,55.04,55.1,54.92,54.92,2589600.0
2017-11-02 10:10:00,54.92,54.97,54.75,54.82,2696580.0,54.92,54.97,54.75,54.82,2696580.0
2017-11-02 10:20:00,54.79,54.84,54.73,54.75,1743640.0,54.79,54.84,54.73,54.75,1743640.0
2017-11-02 10:30:00,54.73,54.79,54.66,54.75,1927720.0,54.73,54.79,54.66,54.75,1927720.0
2017-11-02 10:40:00,54.74,54.89,54.71,54.8,1989500.0,54.74,54.89,54.71,54.8,1989500.0
2017-11-02 10:50:00,54.79,54.82,54.66,54.69,1550380.0,54.79,54.82,54.66,54.69,1550380.0
2017-11-02 11:00:00,54.69,54.87,54.68,54.69,1098560.0,54.69,54.87,54.68,54.69,1098560.0
2017-11-02 11:10:00,54.7,54.77,54.59,54.62,1936900.0,54.7,54.77,54.59,54.62,1936900.0
2017-11-02 11:20:00,54.6,54.65,54.47,54.49,1509620.0,54.6,54.65,54.47,54.49,1509620.0
2017-11-02 11:30:00,54.48,54.54,54.39,54.5,1920520.0,54.48,54.54,54.39,54.5,1920520.0
2017-11-02 11:40:00,54.48,54.48,54.38,54.41,1854680.0,54.48,54.48,54.38,54.41,1854680.0
2017-11-02 11:50:00,54.41,54.62,54.34,54.59,1884160.0,54.41,54.62,54.34,54.59,1884160.0
2017-11-02 12:00:00,54.6,54.67,54.51,54.66,1314120.0,54.6,54.67,54.51,54.66,1314120.0
2017-11-02 12:10:00,54.67,54.7,54.61,54.67,563920.0,54.67,54.7,54.61,54.67,563920.0
2017-11-02 12:20:00,54.67,54.73,54.61,54.69,794200.0,54.67,54.73,54.61,54.69,794200.0
2017-11-02 12:30:00,54.68,54.71,54.63,54.64,503180.0,54.68,54.71,54.63,54.64,503180.0
2017-11-02 12:40:00,54.63,54.64,54.5,54.63,843960.0,54.63,54.64,54.5,54.63,843960.0
2017-11-02 12:50:00,54.63,54.72,54.62,54.69,507120.0,54.63,54.72,54.62,54.69,507120.0
2017-11-02 13:00:00,54.69,54.7,54.61,54.64,291200.0,54.69,54.7,54.61,54.64,291200.0
2017-11-02 13:10:00,54.63,54.64,54.59,54.61,380820.0,54.63,54.64,54.59,54.61,380820.0
2017-11-02 13:20:00,54.6,54.64,54.57,54.62,298080.0,54.6,54.64,54.57,54.62,298080.0
2017-11-02 13:30:00,54.6,54.61,54.52,54.55,382040.0,54.6,54.61,54.52,54.55,382040.0
2017-11-02 13:40:00,54.55,54.58,54.51,54.53,396720.0,54.55,54.58,54.51,54.53,396720.0
2017-11-02 13:50:00,54.51,54.55,54.4,54.47,1209640.0,54.51,54.55,54.4,54.47,1209640.0
2017-11-02 14:00:00,54.46,54.58,54.46,54.55,463960.0,54.46,54.58,54.46,54.55,463960.0
2017-11-02 14:10:00,54.56,54.79,54.55,54.77,1279520.0,54.56,54.79,54.55,54.77,1279520.0
2017-11-02 14:20:00,54.77,54.81,54.72,54.78,1094800.0,54.77,54.81,54.72,54.78,1094800.0
2017-11-02 14:30:00,54.79,54.81,54.7,54.81,711060.0,54.79,54.81,54.7,54.81,711060.0
2017-11-02 14:40:00,54.81,54.82,54.71,54.71,737060.0,54.81,54.82,54.71,54.71,737060.0
2017-11-02 14:50:00,54.71,54.8,54.66,54.77,517940.0,54.71,54.8,54.66,54.77,517940.0
2017-11-02 15:00:00,54.77,54.83,54.77,54.79,604160.0,54.77,54.83,54.77,54.79,604160.0
2017-11-02 15:10:00,54.78,54.82,54.72,54.76,464800.0,54.78,54.82,54.72,54.76,464800.0
2017-11-02 15:20:00,54.77,54.79,54.66,54.67,676500.0,54.77,54.79,54.66,54.67,676500.0
2017-11-02 15:30:00,54.67,54.77,54.66,54.73,827500.0,54.67,54.77,54.66,54.73,827500.0
2017-11-02 15:40:00,54.74,54.81,54.74,54.76,904740.0,54.74,54.81,54.74,54.76,904740.0
2017-11-02 15:50:00,54.77,54.79,54.69,54.7,1798060.0,54.77,54.79,54.69,54.7,1798060.0
2017-11-03 09:30:00,54.54,54.66,54.47,54.49,5058360.0,54.54,54.66,54.47,54.49,5058360.0
2017-11-03 09:40:00,54.49,54.65,54.48,54.58,1481460.0,54.49,54.65,54.48,54.58,1481460.0
2017-11-03 09:50:00,54.58,54.64,54.55,54.57,862540.0,54.58,54.64,54.55,54.57,862540.0
2017-11-03 10:00:00,54.58,54.66,54.56,54.59,1014540.0,54.58,54.66,54.56,54.59,1014540.0
2017-11-03 10:10:00,54.6,54.6,54.43,54.51,1349500.0,54.6,54.6,54.43,54.51,1349500.0
2017-11-03 10:20:00,54.51,54.57,54.43,54.47,1150920.0,54.51,54.57,54.43,54.47,1150920.0
2017-11-03 10:30:00,54.48,54.57,54.47,54.54,857900.0,54.48,54.57,54.47,54.54,857900.0
2017-11-03 10:40:00,54.55,54.58,54.48,54.48,1665960.0,54.55,54.58,54.48,54.48,1665960.0
2017-11-03 10:50:00,54.48,54.74,54.46,54.7,1245760.0,54.48,54.74,54.46,54.7,1245760.0
2017-11-03 11:00:00,54.69,54.72,54.66,54.67,951980.0,54.69,54.72,54.66,54.67,951980.0
2017-11-03 11:10:00,54.68,54.69,54.59,54.59,767420.0,54.68,54.69,54.59,54.59,767420.0
2017-11-03 11:20:00,54.61,54.65,54.58,54.64,526380.0,54.61,54.65,54.58,54.64,526380.0
2017-11-03 11:30:00,54.63,54.63,54.53,54.56,496400.0,54.63,54.63,54.53,54.56,496400.0
2017-11-03 11:40:00,54.57,54.64,54.56,54.64,735440.0,54.57,54.64,54.56,54.64,735440.0
2017-11-03 11:50:00,54.63,54.72,54.61,54.72,1092140.0,54.63,54.72,54.61,54.72,1092140.0
2017-11-03 12:00:00,54.72,54.72,54.66,54.68,540140.0,54.72,54.72,54.66,54.68,540140.0
2017-11-03 12:10:00,54.69,54.77,54.66,54.77,667300.0,54.69,54.77,54.66,54.77,667300.0
2017-11-03 12:20:00,54.76,54.8,54.72,54.76,840540.0,54.76,54.8,54.72,54.76,840540.0
2017-11-03 12:30:00,54.78,54.79,54.72,54.78,419320.0,54.78,54.79,54.72,54.78,419320.0
2017-11-03 12:40:00,54.76,54.82,54.75,54.8,559220.0,54.76,54.82,54.75,54.8,559220.0
2017-11-03 12:50:00,54.8,54.85,54.77,54.85,358380.0,54.8,54.85,54.77,54.85,358380.0
2017-11-03 13:00:00,54.86,55.12,54.84,55.12,1678300.0,54.86,55.12,54.84,55.12,1678300.0
2017-11-03 13:10:00,55.12,55.19,55.11,55.11,1610220.0,55.12,55.19,55.11,55.11,1610220.0
2017-11-03 13:20:00,55.12,55.28,55.08,55.28,1584220.0,55.12,55.28,55.08,55.28,1584220.0
2017-11-03 13:30:00,55.28,55.36,55.23,55.34,1994900.0,55.28,55.36,55.23,55.34,1994900.0
2017-11-03 13:40:00,55.36,55.45,55.32,55.38,2205200.0,55.36,55.45,55.32,55.38,2205200.0
2017-11-03 13:50:00,55.37,55.4,55.3,55.34,1826480.0,55.37,55.4,55.3,55.34,1826480.0
2017-11-03 14:00:00,55.34,55.45,55.31,55.45,2158560.0,55.34,55.45,55.31,55.45,2158560.0
2017-11-03 14:10:00,55.44,55.53,55.4,55.48,1660280.0,55.44,55.53,55.4,55.48,1660280.0
2017-11-03 14:20:00,55.5,55.63,55.49,55.61,1789180.0,55.5,55.63,55.49,55.61,1789180.0
2017-11-03 14:30:00,55.6,55.63,55.55,55.56,1417280.0,55.6,55.63,55.55,55.56,1417280.0
2017-11-03 14:40:00,55.56,55.59,55.53,55.58,927560.0,55.56,55.59,55.53,55.58,927560.0
2017-11-03 14:50:00,55.57,55.62,55.56,55.58,791420.0,55.57,55.62,55.56,55.58,791420.0
2017-11-03 15:00:00,55.57,55.6,55.55,55.57,415540.0,55.57,55.6,55.55,55.57,415540.0
2017-11-03 15:10:00,55.57,55.59,55.51,55.52,740940.0,55.57,55.59,55.51,55.52,740940.0
2017-11-03 15:20:00,55.52,55.53,55.47,55.48,809200.0,55.52,55.53,55.47,55.48,809200.0
2017-11-03 15:30:00,55.49,55.53,55.48,55.52,909540.0,55.49,55.53,55.48,55.52,909540.0
2017-11-03 15:40:00,55.53,55.62,55.52,55.62,1750860.0,55.53,55.62,55.52,55.62,1750860.0
2017-11-03 15:50:00,55.62,55.63,55.54,55.58,2688440.0,55.62,55.63,55.54,55.58,2688440.0
2017-11-06 09:30:00,55.46,55.89,55.44,55.82,5352520.0,55.46,55.89,55.44,55.82,5352520.0
2017-11-06 09:40:00,55.83,56.07,55.82,55.92,3930460.0,55.83,56.07,55.82,55.92,3930460.0
2017-11-06 09:50:00,55.91,55.95,55.85,55.94,1923980.0,55.91,55.95,55.85,55.94,1923980.0
2017-11-06 10:00:00,55.94,55.95,55.78,55.83,1829440.0,55.94,55.95,55.78,55.83,1829440.0
2017-11-06 10:10:00,55.82,55.85,55.79,55.84,785260.0,55.82,55.85,55.79,55.84,785260.0
2017-11-06 10:20:00,55.84,56.02,55.83,56.02,1747120.0,55.84,56.02,55.83,56.02,1747120.0
2017-11-06 10:30:00,56.02,56.08,55.98,56.07,1505140.0,56.02,56.08,55.98,56.07,1505140.0
2017-11-06 10:40:00,56.08,56.17,56.05,56.15,2329060.0,56.08,56.17,56.05,56.15,2329060.0
2017-11-06 10:50:00,56.14,56.15,56.06,56.07,979380.0,56.14,56.15,56.06,56.07,979380.0
2017-11-06 11:00:00,56.07,56.12,55.98,56.05,1126060.0,56.07,56.12,55.98,56.05,1126060.0
2017-11-06 11:10:00,56.04,56.06,55.96,56.03,1053400.0,56.04,56.06,55.96,56.03,1053400.0
2017-11-06 11:20:00,56.05,56.1,56.03,56.06,918280.0,56.05,56.1,56.03,56.06,918280.0
2017-11-06 11:30:00,56.06,56.09,55.94,56.03,862000.0,56.06,56.09,55.94,56.03,862000.0
2017-11-06 11:40:00,56.02,56.05,55.98,56.03,426920.0,56.02,56.05,55.98,56.03,426920.0
2017-11-06 11:50:00,56.03,56.07,55.99,56.04,753580.0,56.03,56.07,55.99,56.04,753580.0
2017-11-06 12:00:00,56.05,56.07,56.02,56.04,722480.0,56.05,56.07,56.02,56.04,722480.0
2017-11-06 12:10:00,56.05,56.06,55.99,56.02,630520.0,56.05,56.06,55.99,56.02,630520.0
2017-11-06 12:20:00,56.01,56.11,56.01,56.05,616900.0,56.01,56.11,56.01,56.05,616900.0
2017-11-06 12:30:00,56.06,56.08,56.01,56.07,524220.0,56.06,56.08,56.01,56.07,524220.0
2017-11-06 12:40:00,56.07,56.15,56.06,56.13,704140.0,56.07,56.15,56.06,56.13,704140.0
2017-11-06 12:50:00,56.13,56.15,56.09,56.1,388320.0,56.13,56.15,56.09,56.1,388320.0
2017-11-06 13:00:00,56.11,56.14,56.08,56.14,319280.0,56.11,56.14,56.08,56.14,319280.0
2017-11-06 13:10:00,56.15,56.2,56.11,56.19,822100.0,56.15,56.2,56.11,56.19,822100.0
2017-11-06 13:20:00,56.2,56.25,56.19,56.21,1476020.0,56.2,56.25,56.19,56.21,1476020.0
2017-11-06 13:30:00,56.2,56.25,56.16,56.24,406360.0,56.2,56.25,56.16,56.24,406360.0
2017-11-06 13:40:00,56.23,56.26,56.19,56.24,729220.0,56.23,56.26,56.19,56.24,729220.0
2017-11-06 13:50:00,56.26,56.26,56.15,56.18,476300.0,56.26,56.26,56.15,56.18,476300.0
2017-11-06 14:00:00,56.17,56.2,56.14,56.19,548280.0,56.17,56.2,56.14,56.19,548280.0
2017-11-06 14:10:00,56.19,56.22,56.16,56.18,451040.0,56.19,56.22,56.16,56.18,451040.0
2017-11-06 14:20:00,56.18,56.19,56.16,56.17,349160.0,56.18,56.19,56.16,56.17,349160.0
2017-11-06 14:30:00,56.17,56.18,56.11,56.13,569920.0,56.17,56.18,56.11,56.13,569920.0
2017-11-06 14:40:00,56.13,56.21,56.13,56.18,684420.0,56.13,56.21,56.13,56.18,684420.0
2017-11-06 14:50:00,56.19,56.27,56.19,56.26,744160.0,56.19,56.27,56.19,56.26,744160.0
2017-11-06 15:00:00,56.26,56.27,56.2,56.24,701440.0,56.26,56.27,56.2,56.24,701440.0
2017-11-06 15:10:00,56.23,56.25,56.2,56.23,610320.0,56.23,56.25,56.2,56.23,610320.0
2017-11-06 15:20:00,56.23,56.23,56.16,56.18,799260.0,56.23,56.23,56.16,56.18,799260.0
2017-11-06 15:30:00,56.18,56.18,56.12,56.14,821880.0,56.18,56.18,56.12,56.14,821880.0
2017-11-06 15:40:00,56.14,56.15,56.1,56.14,811540.0,56.14,56.15,56.1,56.14,811540.0
2017-11-06 15:50:00,56.13,56.13,56.02,56.02,2829360.0,56.13,56.13,56.02,56.02,2829360.0
2017-11-07 09:30:00,56.24,56.53,56.03,56.47,5730800.0,56.24,56.53,56.03,56.47,5730800.0
2017-11-07 09:40:00,56.48,56.5,56.38,56.43,2301100.0,56.48,56.5,56.38,56.43,2301100.0
2017-11-07 09:50:00,56.44,56.46,56.24,56.36,1298060.0,56.44,56.46,56.24,56.36,1298060.0
2017-11-07 10:00:00,56.36,56.39,56.2,56.24,1602500.0,56.36,56.39,56.2,56.24,1602500.0
2017-11-07 10:10:00,56.24,56.26,56.05,56.24,2338580.0,56.24,56.26,56.05,56.24,2338580.0
2017-11-07 10:20:00,56.25,56.37,56.2,56.2,1370680.0,56.25,56.37,56.2,56.2,1370680.0
2017-11-07 10:30:00,56.19,56.21,56.08,56.2,1290080.0,56.19,56.21,56.08,56.2,1290080.0
2017-11-07 10:40:00,56.19,56.2,56.04,56.08,823600.0,56.19,56.2,56.04,56.08,823600.0
2017-11-07 10:50:00,56.08,56.09,55.88,55.98,1991400.0,56.08,56.09,55.88,55.98,1991400.0
2017-11-07 11:00:00,55.98,56.15,55.96,56.09,854720.0,55.98,56.15,55.96,56.09,854720.0
2017-11-07 11:10:00,56.09,56.1,56.0,56.0,535480.0,56.09,56.1,56.0,56.0,535480.0
2017-11-07 11:20:00,56.0,56.02,55.91,55.95,679600.0,56.0,56.02,55.91,55.95,679600.0
2017-11-07 11:30:00,55.94,56.06,55.89,56.06,667940.0,55.94,56.06,55.89,56.06,667940.0
2017-11-07 11:40:00,56.06,56.11,56.01,56.06,499880.0,56.06,56.11,56.01,56.06,499880.0
2017-11-07 11:50:00,56.05,56.05,55.9,55.94,512160.0,56.05,56.05,55.9,55.94,512160.0
2017-11-07 12:00:00,55.94,55.98,55.92,55.97,497440.0,55.94,55.98,55.92,55.97,497440.0
2017-11-07 12:10:00,55.97,55.97,55.89,55.9,588260.0,55.97,55.97,55.89,55.9,588260.0
2017-11-07 12:20:00,55.92,55.99,55.88,55.99,769020.0,55.92,55.99,55.88,55.99,769020.0
2017-11-07 12:30:00,56.0,56.14,55.95,56.12,742820.0,56.0,56.14,55.95,56.12,742820.0
2017-11-07 12:40:00,56.13,56.14,56.06,56.08,466100.0,56.13,56.14,56.06,56.08,466100.0
2017-11-07 12:50:00,56.09,56.13,56.07,56.1,304720.0,56.09,56.13,56.07,56.1,304720.0
2017-11-07 13:00:00,56.09,56.11,56.05,56.08,298500.0,56.09,56.11,56.05,56.08,298500.0
2017-11-07 13:10:00,56.08,56.15,56.08,56.13,557200.0,56.08,56.15,56.08,56.13,557200.0
2017-11-07 13:20:00,56.12,56.19,56.1,56.17,456980.0,56.12,56.19,56.1,56.17,456980.0
2017-11-07 13:30:00,56.17,56.21,56.15,56.16,673980.0,56.17,56.21,56.15,56.16,673980.0
2017-11-07 13:40:00,56.17,56.23,56.16,56.19,409340.0,56.17,56.23,56.16,56.19,409340.0
2017-11-07 13:50:00,56.18,56.2,56.16,56.17,237460.0,56.18,56.2,56.16,56.17,237460.0
2017-11-07 14:00:00,56.17,56.2,56.11,56.15,397340.0,56.17,56.2,56.11,56.15,397340.0
2017-11-07 14:10:00,56.14,56.18,56.11,56.17,414800.0,56.14,56.18,56.11,56.17,414800.0
2017-11-07 14:20:00,56.17,56.17,56.11,56.15,351380.0,56.17,56.17,56.11,56.15,351380.0
2017-11-07 14:30:00,56.14,56.19,56.12,56.19,288400.0,56.14,56.19,56.12,56.19,288400.0
2017-11-07 14:40:00,56.19,56.23,56.17,56.18,504260.0,56.19,56.23,56.17,56.18,504260.0
2017-11-07 14:50:00,56.18,56.23,56.17,56.2,406240.0,56.18,56.23,56.17,56.2,406240.0
2017-11-07 15:00:00,56.19,56.2,56.14,56.19,357120.0,56.19,56.2,56.14,56.19,357120.0
2017-11-07 15:10:00,56.18,56.21,56.15,56.15,377420.0,56.18,56.21,56.15,56.15,377420.0
2017-11-07 15:20:00,56.15,56.17,56.06,56.09,586680.0,56.15,56.17,56.06,56.09,586680.0
2017-11-07 15:30:00,56.09,56.14,56.09,56.13,553760.0,56.09,56.14,56.09,56.13,553760.0
2017-11-07 15:40:00,56.13,56.18,56.09,56.13,831100.0,56.13,56.18,56.09,56.13,831100.0
2017-11-07 15:50:00,56.13,56.17,56.09,56.16,2076600.0,56.13,56.17,56.09,56.16,2076600.0
2017-11-08 09:30:00,56.11,56.32,56.1,56.22,2584460.0,56.11,56.32,56.1,56.22,2584460.0
2017-11-08 09:40:00,56.19,56.24,56.07,56.07,1312420.0,56.19,56.24,56.07,56.07,1312420.0
2017-11-08 09:50:00,56.08,56.12,55.96,56.11,1570780.0,56.08,56.12,55.96,56.11,1570780.0
2017-11-08 10:00:00,56.11,56.24,56.09,56.17,797880.0,56.11,56.24,56.09,56.17,797880.0
2017-11-08 10:10:00,56.17,56.22,56.1,56.14,495220.0,56.17,56.22,56.1,56.14,495220.0
2017-11-08 10:20:00,56.17,56.24,56.14,56.18,635400.0,56.17,56.24,56.14,56.18,635400.0
2017-11-08 10:30:00,56.18,56.25,56.11,56.15,729840.0,56.18,56.25,56.11,56.15,729840.0
2017-11-08 10:40:00,56.14,56.23,56.13,56.22,465660.0,56.14,56.23,56.13,56.22,465660.0
2017-11-08 10:50:00,56.2,56.27,56.16,56.2,937720.0,56.2,56.27,56.16,56.2,937720.0
2017-11-08 11:00:00,56.21,56.35,56.2,56.35,1756140.0,56.21,56.35,56.2,56.35,1756140.0
2017-11-08 11:10:00,56.35,56.45,56.35,56.4,1187120.0,56.35,56.45,56.35,56.4,1187120.0
2017-11-08 11:20:00,56.38,56.4,56.28,56.33,556740.0,56.38,56.4,56.28,56.33,556740.0
2017-11-08 11:30:00,56.33,56.38,56.26,56.33,534600.0,56.33,56.38,56.26,56.33,534600.0
2017-11-08 11:40:00,56.35,56.4,56.32,56.38,631960.0,56.35,56.4,56.32,56.38,631960.0
2017-11-08 11:50:00,56.39,56.4,56.36,56.39,375540.0,56.39,56.4,56.36,56.39,375540.0
2017-11-08 12:00:00,56.38,56.42,56.36,56.4,452900.0,56.38,56.42,56.36,56.4,452900.0
2017-11-08 12:10:00,56.4,56.44,56.4,56.43,595620.0,56.4,56.44,56.4,56.43,595620.0
2017-11-08 12:20:00,56.43,56.44,56.41,56.42,389160.0,56.43,56.44,56.41,56.42,389160.0
2017-11-08 12:30:00,56.43,56.44,56.4,56.42,276740.0,56.43,56.44,56.4,56.42,276740.0
2017-11-08 12:40:00,56.42,56.43,56.36,56.42,480860.0,56.42,56.43,56.36,56.42,480860.0
2017-11-08 12:50:00,56.42,56.45,56.41,56.43,390600.0,56.42,56.45,56.41,56.43,390600.0
2017-11-08 13:00:00,56.43,56.47,56.42,56.45,919780.0,56.43,56.47,56.42,56.45,919780.0
2017-11-08 13:10:00,56.45,56.5,56.44,56.48,794260.0,56.45,56.5,56.44,56.48,794260.0
2017-11-08 13:20:00,56.47,56.5,56.46,56.5,476100.0,56.47,56.5,56.46,56.5,476100.0
2017-11-08 13:30:00,56.51,56.55,56.49,56.54,900600.0,56.51,56.55,56.49,56.54,900600.0
2017-11-08 13:40:00,56.54,56.6,56.53,56.6,1020540.0,56.54,56.6,56.53,56.6,1020540.0
2017-11-08 13:50:00,56.61,56.72,56.6,56.69,1380340.0,56.61,56.72,56.6,56.69,1380340.0
2017-11-08 14:00:00,56.68,56.69,56.57,56.63,811840.0,56.68,56.69,56.57,56.63,811840.0
2017-11-08 14:10:00,56.63,56.68,56.62,56.68,662520.0,56.63,56.68,56.62,56.68,662520.0
2017-11-08 14:20:00,56.67,56.7,56.64,56.69,484940.0,56.67,56.7,56.64,56.69,484940.0
2017-11-08 14:30:00,56.69,56.72,56.64,56.66,663980.0,56.69,56.72,56.64,56.66,663980.0
2017-11-08 14:40:00,56.67,56.72,56.64,56.69,614420.0,56.67,56.72,56.64,56.69,614420.0
2017-11-08 14:50:00,56.69,56.72,56.65,56.71,785000.0,56.69,56.72,56.65,56.71,785000.0
2017-11-08 15:00:00,56.71,56.77,56.69,56.72,808600.0,56.71,56.77,56.69,56.72,808600.0
2017-11-08 15:10:00,56.74,56.75,56.7,56.72,463340.0,56.74,56.75,56.7,56.72,463340.0
2017-11-08 15:20:00,56.72,56.72,56.67,56.69,734880.0,56.72,56.72,56.67,56.69,734880.0
2017-11-08 15:30:00,56.69,56.78,56.69,56.77,1181320.0,56.69,56.78,56.69,56.77,1181320.0
2017-11-08 15:40:00,56.77,56.77,56.71,56.72,1061380.0,56.77,56.77,56.71,56.72,1061380.0
2017-11-08 15:50:00,56.73,56.74,56.62,56.64,2823820.0,56.73,56.74,56.62,56.64,2823820.0
2017-11-09 09:30:00,56.37,56.4,56.12,56.18,4575160.0,56.37,56.4,56.12,56.18,4575160.0
2017-11-09 09:40:00,56.18,56.24,56.13,56.18,2218520.0,56.18,56.24,56.13,56.18,2218520.0
2017-11-09 09:50:00,56.18,56.3,56.07,56.25,2693780.0,56.18,56.3,56.07,56.25,2693780.0
2017-11-09 10:00:00,56.24,56.39,56.22,56.39,1562180.0,56.24,56.39,56.22,56.39,1562180.0
2017-11-09 10:10:00,56.39,56.41,56.28,56.32,1681260.0,56.39,56.41,56.28,56.32,1681260.0
2017-11-09 10:20:00,56.33,56.4,56.32,56.33,993760.0,56.33,56.4,56.32,56.33,993760.0
2017-11-09 10:30:00,56.35,56.36,56.23,56.24,1262500.0,56.35,56.36,56.23,56.24,1262500.0
2017-11-09 10:40:00,56.23,56.32,56.22,56.32,552100.0,56.23,56.32,56.22,56.32,552100.0
2017-11-09 10:50:00,56.33,56.43,56.28,56.43,1053160.0,56.33,56.43,56.28,56.43,1053160.0
2017-11-09 11:00:00,56.42,56.46,56.35,56.35,758960.0,56.42,56.46,56.35,56.35,758960.0
2017-11-09 11:10:00,56.37,56.39,56.31,56.37,483700.0,56.37,56.39,56.31,56.37,483700.0
2017-11-09 11:20:00,56.36,56.37,56.18,56.26,1855000.0,56.36,56.37,56.18,56.26,1855000.0
2017-11-09 11:30:00,56.26,56.26,56.17,56.24,992060.0,56.26,56.26,56.17,56.24,992060.0
2017-11-09 11:40:00,56.25,56.27,56.1,56.16,1178740.0,56.25,56.27,56.1,56.16,1178740.0
2017-11-09 11:50:00,56.16,56.19,56.0,56.02,1563400.0,56.16,56.19,56.0,56.02,1563400.0
2017-11-09 12:00:00,56.04,56.04,55.9,56.02,1718720.0,56.04,56.04,55.9,56.02,1718720.0
2017-11-09 12:10:00,56.02,56.13,55.93,56.1,1097820.0,56.02,56.13,55.93,56.1,1097820.0
2017-11-09 12:20:00,56.1,56.12,55.95,55.96,910240.0,56.1,56.12,55.95,55.96,910240.0
2017-11-09 12:30:00,55.96,55.97,55.79,55.91,1759480.0,55.96,55.97,55.79,55.91,1759480.0
2017-11-09 12:40:00,55.9,55.92,55.79,55.82,964380.0,55.9,55.92,55.79,55.82,964380.0
2017-11-09 12:50:00,55.85,56.07,55.82,56.04,1127340.0,55.85,56.07,55.82,56.04,1127340.0
2017-11-09 13:00:00,56.04,56.04,55.91,55.99,733660.0,56.04,56.04,55.91,55.99,733660.0
2017-11-09 13:10:00,56.0,56.11,55.98,56.1,599660.0,56.0,56.11,55.98,56.1,599660.0
2017-11-09 13:20:00,56.1,56.16,56.05,56.07,665300.0,56.1,56.16,56.05,56.07,665300.0
2017-11-09 13:30:00,56.08,56.16,56.06,56.11,692900.0,56.08,56.16,56.06,56.11,692900.0
2017-11-09 13:40:00,56.1,56.27,56.09,56.24,1240100.0,56.1,56.27,56.09,56.24,1240100.0
2017-11-09 13:50:00,56.24,56.24,56.14,56.18,596500.0,56.24,56.24,56.14,56.18,596500.0
2017-11-09 14:00:00,56.18,56.29,56.17,56.29,520880.0,56.18,56.29,56.17,56.29,520880.0
2017-11-09 14:10:00,56.28,56.37,56.24,56.35,736760.0,56.28,56.37,56.24,56.35,736760.0
2017-11-09 14:20:00,56.35,56.35,56.27,56.29,546580.0,56.35,56.35,56.27,56.29,546580.0
2017-11-09 14:30:00,56.29,56.34,56.24,56.24,757900.0,56.29,56.34,56.24,56.24,757900.0
2017-11-09 14:40:00,56.24,56.26,56.19,56.21,509840.0,56.24,56.26,56.19,56.21,509840.0
2017-11-09 14:50:00,56.21,56.27,56.21,56.24,447460.0,56.21,56.27,56.21,56.24,447460.0
2017-11-09 15:00:00,56.23,56.3,56.21,56.3,474140.0,56.23,56.3,56.21,56.3,474140.0
2017-11-09 15:10:00,56.29,56.33,56.22,56.32,460180.0,56.29,56.33,56.22,56.32,460180.0
2017-11-09 15:20:00,56.32,56.42,56.32,56.4,1178700.0,56.32,56.42,56.32,56.4,1178700.0
2017-11-09 15:30:00,56.41,56.45,56.39,56.44,974640.0,56.41,56.45,56.39,56.44,974640.0
2017-11-09 15:40:00,56.44,56.46,56.38,56.41,1084460.0,56.44,56.46,56.38,56.41,1084460.0
2017-11-09 15:50:00,56.43,56.48,56.42,56.45,2804820.0,56.43,56.48,56.42,56.45,2804820.0
2017-11-10 09:30:00,56.27,56.59,56.27,56.5,3162660.0,56.27,56.59,56.27,56.5,3162660.0
2017-11-10 09:40:00,56.51,56.52,56.42,56.48,1344180.0,56.51,56.52,56.42,56.48,1344180.0
2017-11-10 09:50:00,56.48,56.55,56.46,56.49,941320.0,56.48,56.55,56.46,56.49,941320.0
2017-11-10 10:00:00,56.49,56.51,56.31,56.35,1758360.0,56.49,56.51,56.31,56.35,1758360.0
2017-11-10 10:10:00,56.35,56.38,56.28,56.31,1080060.0,56.35,56.38,56.28,56.31,1080060.0
2017-11-10 10:20:00,56.31,56.34,56.23,56.29,1261480.0,56.31,56.34,56.23,56.29,1261480.0
2017-11-10 10:30:00,56.27,56.31,56.2,56.24,1050540.0,56.27,56.31,56.2,56.24,1050540.0
2017-11-10 10:40:00,56.23,56.29,56.22,56.24,684320.0,56.23,56.29,56.22,56.24,684320.0
2017-11-10 10:50:00,56.23,56.36,56.22,56.33,936480.0,56.23,56.36,56.22,56.33,936480.0
2017-11-10 11:00:00,56.33,56.43,56.32,56.4,1025660.0,56.33,56.43,56.32,56.4,1025660.0
2017-11-10 11:10:00,56.41,56.41,56.34,56.37,491760.0,56.41,56.41,56.34,56.37,491760.0
2017-11-10 11:20:00,56.36,56.39,56.28,56.3,432760.0,56.36,56.39,56.28,56.3,432760.0
2017-11-10 11:30:00,56.3,56.32,56.26,56.28,616240.0,56.3,56.32,56.26,56.28,616240.0
2017-11-10 11:40:00,56.27,56.31,56.26,56.31,524540.0,56.27,56.31,56.26,56.31,524540.0
2017-11-10 11:50:00,56.31,56.32,56.27,56.27,353360.0,56.31,56.32,56.27,56.27,353360.0
2017-11-10 12:00:00,56.27,56.3,56.26,56.29,393540.0,56.27,56.3,56.26,56.29,393540.0
2017-11-10 12:10:00,56.3,56.38,56.3,56.3,325620.0,56.3,56.38,56.3,56.3,325620.0
2017-11-10 12:20:00,56.3,56.32,56.28,56.3,461320.0,56.3,56.32,56.28,56.3,461320.0
2017-11-10 12:30:00,56.29,56.29,56.23,56.24,412280.0,56.29,56.29,56.23,56.24,412280.0
2017-11-10 12:40:00,56.26,56.31,56.26,56.26,205260.0,56.26,56.31,56.26,56.26,205260.0
2017-11-10 12:50:00,56.28,56.29,56.25,56.26,275780.0,56.28,56.29,56.25,56.26,275780.0
2017-11-10 13:00:00,56.25,56.28,56.24,56.25,233980.0,56.25,56.28,56.24,56.25,233980.0
2017-11-10 13:10:00,56.25,56.3,56.23,56.28,193180.0,56.25,56.3,56.23,56.28,193180.0
2017-11-10 13:20:00,56.28,56.33,56.28,56.32,364520.0,56.28,56.33,56.28,56.32,364520.0
2017-11-10 13:30:00,56.32,56.33,56.27,56.28,291200.0,56.32,56.33,56.27,56.28,291200.0
2017-11-10 13:40:00,56.28,56.31,56.26,56.28,299060.0,56.28,56.31,56.26,56.28,299060.0
2017-11-10 13:50:00,56.28,56.33,56.27,56.31,226100.0,56.28,56.33,56.27,56.31,226100.0
2017-11-10 14:00:00,56.31,56.33,56.3,56.31,411960.0,56.31,56.33,56.3,56.31,411960.0
2017-11-10 14:10:00,56.32,56.37,56.32,56.33,463960.0,56.32,56.37,56.32,56.33,463960.0
2017-11-10 14:20:00,56.33,56.33,56.27,56.28,350980.0,56.33,56.33,56.27,56.28,350980.0
2017-11-10 14:30:00,56.28,56.36,56.28,56.35,549440.0,56.28,56.36,56.28,56.35,549440.0
2017-11-10 14:40:00,56.34,56.38,56.31,56.33,473000.0,56.34,56.38,56.31,56.33,473000.0
2017-11-10 14:50:00,56.33,56.36,56.3,56.36,197780.0,56.33,56.36,56.3,56.36,197780.0
2017-11-10 15:00:00,56.36,56.42,56.36,56.41,914500.0,56.36,56.42,56.36,56.41,914500.0
2017-11-10 15:10:00,56.41,56.43,56.34,56.35,882440.0,56.41,56.43,56.34,56.35,882440.0
2017-11-10 15:20:00,56.34,56.37,56.33,56.34,285340.0,56.34,56.37,56.33,56.34,285340.0
2017-11-10 15:30:00,56.34,56.35,56.21,56.23,808500.0,56.34,56.35,56.21,56.23,808500.0
2017-11-10 15:40:00,56.23,56.28,56.23,56.27,823480.0,56.23,56.28,56.23,56.27,823480.0
2017-11-10 15:50:00,56.27,56.31,56.23,56.27,2183060.0,56.27,56.31,56.23,56.27,2183060.0
2017-11-13 09:30:00,56.15,56.44,56.12,56.4,2885040.0,56.15,56.44,56.12,56.4,2885040.0
2017-11-13 09:40:00,56.39,56.68,56.38,56.65,3518480.0,56.39,56.68,56.38,56.65,3518480.0
2017-11-13 09:50:00,56.65,56.77,56.62,56.72,2269340.0,56.65,56.77,56.62,56.72,2269340.0
2017-11-13 10:00:00,56.71,56.75,56.63,56.69,1216260.0,56.71,56.75,56.63,56.69,1216260.0
2017-11-13 10:10:00,56.69,56.77,56.65,56.66,1237040.0,56.69,56.77,56.65,56.66,1237040.0
2017-11-13 10:20:00,56.66,56.67,56.56,56.66,1176120.0,56.66,56.67,56.56,56.66,1176120.0
2017-11-13 10:30:00,56.66,56.68,56.51,56.58,766460.0,56.66,56.68,56.51,56.58,766460.0
2017-11-13 10:40:00,56.59,56.63,56.55,56.63,537800.0,56.59,56.63,56.55,56.63,537800.0
2017-11-13 10:50:00,56.63,56.71,56.63,56.65,820220.0,56.63,56.71,56.63,56.65,820220.0
2017-11-13 11:00:00,56.64,56.7,56.62,56.67,530160.0,56.64,56.7,56.62,56.67,530160.0
2017-11-13 11:10:00,56.68,56.75,56.67,56.74,850920.0,56.68,56.75,56.67,56.74,850920.0
2017-11-13 11:20:00,56.74,56.76,56.71,56.75,630860.0,56.74,56.76,56.71,56.75,630860.0
2017-11-13 11:30:00,56.76,56.87,56.75,56.85,1623000.0,56.76,56.87,56.75,56.85,1623000.0
2017-11-13 11:40:00,56.86,56.96,56.86,56.96,1712900.0,56.86,56.96,56.86,56.96,1712900.0
2017-11-13 11:50:00,56.96,56.97,56.89,56.91,921600.0,56.96,56.97,56.89,56.91,921600.0
2017-11-13 12:00:00,56.91,56.94,56.87,56.92,872080.0,56.91,56.94,56.87,56.92,872080.0
2017-11-13 12:10:00,56.92,56.92,56.87,56.91,465860.0,56.92,56.92,56.87,56.91,465860.0
2017-11-13 12:20:00,56.9,56.96,56.9,56.95,622940.0,56.9,56.96,56.9,56.95,622940.0
2017-11-13 12:30:00,56.94,57.0,56.93,56.94,487620.0,56.94,57.0,56.93,56.94,487620.0
2017-11-13 12:40:00,56.94,56.97,56.9,56.92,383860.0,56.94,56.97,56.9,56.92,383860.0
2017-11-13 12:50:00,56.93,56.97,56.92,56.96,227260.0,56.93,56.97,56.92,56.96,227260.0
2017-11-13 13:00:00,56.96,56.97,56.88,56.89,671820.0,56.96,56.97,56.88,56.89,671820.0
2017-11-13 13:10:00,56.91,56.94,56.9,56.92,455560.0,56.91,56.94,56.9,56.92,455560.0
2017-11-13 13:20:00,56.92,56.94,56.91,56.91,464300.0,56.92,56.94,56.91,56.91,464300.0
2017-11-13 13:30:00,56.92,56.96,56.91,56.93,343760.0,56.92,56.96,56.91,56.93,343760.0
2017-11-13 13:40:00,56.93,56.96,56.91,56.93,1214280.0,56.93,56.96,56.91,56.93,1214280.0
2017-11-13 13:50:00,56.94,56.94,56.92,56.93,509620.0,56.94,56.94,56.92,56.93,509620.0
2017-11-13 14:00:00,56.93,56.94,56.92,56.93,272460.0,56.93,56.94,56.92,56.93,272460.0
2017-11-13 14:10:00,56.94,56.95,56.91,56.93,390820.0,56.94,56.95,56.91,56.93,390820.0
2017-11-13 14:20:00,56.93,56.95,56.93,56.94,300920.0,56.93,56.95,56.93,56.94,300920.0
2017-11-13 14:30:00,56.94,56.95,56.92,56.94,422980.0,56.94,56.95,56.92,56.94,422980.0
2017-11-13 14:40:00,56.93,56.97,56.92,56.96,546860.0,56.93,56.97,56.92,56.96,546860.0
2017-11-13 14:50:00,56.96,56.97,56.94,56.95,183540.0,56.96,56.97,56.94,56.95,183540.0
2017-11-13 15:00:00,56.95,56.97,56.93,56.96,471400.0,56.95,56.97,56.93,56.96,471400.0
2017-11-13 15:10:00,56.96,56.98,56.94,56.95,474060.0,56.96,56.98,56.94,56.95,474060.0
2017-11-13 15:20:00,56.95,56.96,56.8,56.82,1045000.0,56.95,56.96,56.8,56.82,1045000.0
2017-11-13 15:30:00,56.81,56.82,56.71,56.71,1220760.0,56.81,56.82,56.71,56.71,1220760.0
2017-11-13 15:40:00,56.71,56.73,56.48,56.51,2464140.0,56.71,56.73,56.48,56.51,2464140.0
2017-11-13 15:50:00,56.53,56.56,56.38,56.46,4332260.0,56.53,56.56,56.38,56.46,4332260.0
2017-11-14 09:30:00,56.51,56.55,56.21,56.4,4027100.0,56.51,56.55,56.21,56.4,4027100.0
2017-11-14 09:40:00,56.39,56.54,56.33,56.52,1848160.0,56.39,56.54,56.33,56.52,1848160.0
2017-11-14 09:50:00,56.53,56.64,56.45,56.45,1976120.0,56.53,56.64,56.45,56.45,1976120.0
2017-11-14 10:00:00,56.46,56.46,56.19,56.35,2536580.0,56.46,56.46,56.19,56.35,2536580.0
2017-11-14 10:10:00,56.37,56.61,56.34,56.6,1988860.0,56.37,56.61,56.34,56.6,1988860.0
2017-11-14 10:20:00,56.59,56.61,56.5,56.55,1185840.0,56.59,56.61,56.5,56.55,1185840.0
2017-11-14 10:30:00,56.56,56.75,56.45,56.74,1741380.0,56.56,56.75,56.45,56.74,1741380.0
2017-11-14 10:40:00,56.74,56.84,56.68,56.77,1946180.0,56.74,56.84,56.68,56.77,1946180.0
2017-11-14 10:50:00,56.78,56.79,56.65,56.67,1098060.0,56.78,56.79,56.65,56.67,1098060.0
2017-11-14 11:00:00,56.67,56.77,56.67,56.74,770580.0,56.67,56.77,56.67,56.74,770580.0
2017-11-14 11:10:00,56.76,56.8,56.73,56.77,760620.0,56.76,56.8,56.73,56.77,760620.0
2017-11-14 11:20:00,56.77,56.78,56.72,56.75,381840.0,56.77,56.78,56.72,56.75,381840.0
2017-11-14 11:30:00,56.75,56.82,56.75,56.82,608320.0,56.75,56.82,56.75,56.82,608320.0
2017-11-14 11:40:00,56.81,56.9,56.8,56.87,1369580.0,56.81,56.9,56.8,56.87,1369580.0
2017-11-14 11:50:00,56.88,56.9,56.84,56.88,692420.0,56.88,56.9,56.84,56.88,692420.0
2017-11-14 12:00:00,56.89,56.9,56.77,56.77,505960.0,56.89,56.9,56.77,56.77,505960.0
2017-11-14 12:10:00,56.77,56.85,56.73,56.82,690920.0,56.77,56.85,56.73,56.82,690920.0
2017-11-14 12:20:00,56.82,56.83,56.76,56.77,366780.0,56.82,56.83,56.76,56.77,366780.0
2017-11-14 12:30:00,56.77,56.82,56.75,56.77,400260.0,56.77,56.82,56.75,56.77,400260.0
2017-11-14 12:40:00,56.76,56.77,56.52,56.53,1040420.0,56.76,56.77,56.52,56.53,1040420.0
2017-11-14 12:50:00,56.51,56.55,56.4,56.52,1318580.0,56.51,56.55,56.4,56.52,1318580.0
2017-11-14 13:00:00,56.5,56.53,56.4,56.49,1217640.0,56.5,56.53,56.4,56.49,1217640.0
2017-11-14 13:10:00,56.49,56.62,56.49,56.6,903300.0,56.49,56.62,56.49,56.6,903300.0
2017-11-14 13:20:00,56.6,56.63,56.54,56.55,474040.0,56.6,56.63,56.54,56.55,474040.0
2017-11-14 13:30:00,56.55,56.57,56.51,56.54,572680.0,56.55,56.57,56.51,56.54,572680.0
2017-11-14 13:40:00,56.53,56.61,56.53,56.58,532340.0,56.53,56.61,56.53,56.58,532340.0
2017-11-14 13:50:00,56.58,56.59,56.52,56.55,470500.0,56.58,56.59,56.52,56.55,470500.0
2017-11-14 14:00:00,56.58,56.61,56.56,56.59,560580.0,56.58,56.61,56.56,56.59,560580.0
2017-11-14 14:10:00,56.58,56.62,56.58,56.6,623780.0,56.58,56.62,56.58,56.6,623780.0
2017-11-14 14:20:00,56.6,56.6,56.51,56.54,455620.0,56.6,56.6,56.51,56.54,455620.0
2017-11-14 14:30:00,56.54,56.58,56.49,56.54,737300.0,56.54,56.58,56.49,56.54,737300.0
2017-11-14 14:40:00,56.55,56.55,56.5,56.51,666100.0,56.55,56.55,56.5,56.51,666100.0
2017-11-14 14:50:00,56.51,56.65,56.51,56.64,534400.0,56.51,56.65,56.51,56.64,534400.0
2017-11-14 15:00:00,56.64,56.72,56.62,56.64,676960.0,56.64,56.72,56.62,56.64,676960.0
2017-11-14 15:10:00,56.64,56.7,56.64,56.66,471740.0,56.64,56.7,56.64,56.66,471740.0
2017-11-14 15:20:00,56.67,56.67,56.56,56.58,610300.0,56.67,56.67,56.56,56.58,610300.0
2017-11-14 15:30:00,56.58,56.75,56.58,56.7,990260.0,56.58,56.75,56.58,56.7,990260.0
2017-11-14 15:40:00,56.7,56.73,56.62,56.71,1063440.0,56.7,56.73,56.62,56.71,1063440.0
2017-11-14 15:50:00,56.72,56.85,56.72,56.84,3434640.0,56.72,56.85,56.72,56.84,3434640.0
2017-11-15 09:30:00,56.35,56.59,56.21,56.27,6172700.0,56.35,56.59,56.21,56.27,6172700.0
2017-11-15 09:40:00,56.27,56.35,56.21,56.25,3684820.0,56.27,56.35,56.21,56.25,3684820.0
2017-11-15 09:50:00,56.25,56.34,56.11,56.11,3896880.0,56.25,56.34,56.11,56.11,3896880.0
2017-11-15 10:00:00,56.11,56.37,56.08,56.25,4320540.0,56.11,56.37,56.08,56.25,4320540.0
2017-11-15 10:10:00,56.23,56.3,56.16,56.24,1487480.0,56.23,56.3,56.16,56.24,1487480.0
2017-11-15 10:20:00,56.24,56.25,56.14,56.16,1949340.0,56.24,56.25,56.14,56.16,1949340.0
2017-11-15 10:30:00,56.16,56.32,56.16,56.31,2167300.0,56.16,56.32,56.16,56.31,2167300.0
2017-11-15 10:40:00,56.31,56.34,56.21,56.27,1767960.0,56.31,56.34,56.21,56.27,1767960.0
2017-11-15 10:50:00,56.27,56.37,56.23,56.37,1588780.0,56.27,56.37,56.23,56.37,1588780.0
2017-11-15 11:00:00,56.37,56.42,56.27,56.3,2325300.0,56.37,56.42,56.27,56.3,2325300.0
2017-11-15 11:10:00,56.31,56.32,56.23,56.29,1220400.0,56.31,56.32,56.23,56.29,1220400.0
2017-11-15 11:20:00,56.29,56.46,56.28,56.35,2472260.0,56.29,56.46,56.28,56.35,2472260.0
2017-11-15 11:30:00,56.36,56.4,56.34,56.37,832760.0,56.36,56.4,56.34,56.37,832760.0
2017-11-15 11:40:00,56.36,56.46,56.32,56.45,1103620.0,56.36,56.46,56.32,56.45,1103620.0
2017-11-15 11:50:00,56.45,56.53,56.44,56.44,846860.0,56.45,56.53,56.44,56.44,846860.0
2017-11-15 12:00:00,56.43,56.44,56.32,56.36,632180.0,56.43,56.44,56.32,56.36,632180.0
2017-11-15 12:10:00,56.35,56.37,56.32,56.33,535720.0,56.35,56.37,56.32,56.33,535720.0
2017-11-15 12:20:00,56.32,56.37,56.27,56.36,693580.0,56.32,56.37,56.27,56.36,693580.0
2017-11-15 12:30:00,56.36,56.43,56.29,56.29,575260.0,56.36,56.43,56.29,56.29,575260.0
2017-11-15 12:40:00,56.3,56.31,56.15,56.18,1401780.0,56.3,56.31,56.15,56.18,1401780.0
2017-11-15 12:50:00,56.16,56.29,56.16,56.27,905060.0,56.16,56.29,56.16,56.27,905060.0
2017-11-15 13:00:00,56.26,56.27,56.16,56.2,586740.0,56.26,56.27,56.16,56.2,586740.0
2017-11-15 13:10:00,56.18,56.23,56.17,56.19,540040.0,56.18,56.23,56.17,56.19,540040.0
2017-11-15 13:20:00,56.2,56.29,56.17,56.22,837840.0,56.2,56.29,56.17,56.22,837840.0
2017-11-15 13:30:00,56.22,56.29,56.22,56.26,716740.0,56.22,56.29,56.22,56.26,716740.0
2017-11-15 13:40:00,56.26,56.37,56.22,56.32,753240.0,56.26,56.37,56.22,56.32,753240.0
2017-11-15 13:50:00,56.35,56.42,56.31,56.36,811180.0,56.35,56.42,56.31,56.36,811180.0
2017-11-15 14:00:00,56.37,56.38,56.32,56.33,391600.0,56.37,56.38,56.32,56.33,391600.0
2017-11-15 14:10:00,56.32,56.36,56.27,56.36,344620.0,56.32,56.36,56.27,56.36,344620.0
2017-11-15 14:20:00,56.34,56.37,56.3,56.34,414300.0,56.34,56.37,56.3,56.34,414300.0
2017-11-15 14:30:00,56.34,56.36,56.28,56.3,310760.0,56.34,56.36,56.28,56.3,310760.0
2017-11-15 14:40:00,56.3,56.35,56.3,56.35,310820.0,56.3,56.35,56.3,56.35,310820.0
2017-11-15 14:50:00,56.34,56.37,56.33,56.35,390960.0,56.34,56.37,56.33,56.35,390960.0
2017-11-15 15:00:00,56.34,56.42,56.33,56.41,402160.0,56.34,56.42,56.33,56.41,402160.0
2017-11-15 15:10:00,56.42,56.45,56.39,56.41,690520.0,56.42,56.45,56.39,56.41,690520.0
2017-11-15 15:20:00,56.4,56.42,56.27,56.3,1160840.0,56.4,56.42,56.27,56.3,1160840.0
2017-11-15 15:30:00,56.31,56.35,56.23,56.24,821880.0,56.31,56.35,56.23,56.24,821880.0
2017-11-15 15:40:00,56.23,56.32,56.21,56.28,1024160.0,56.23,56.32,56.21,56.28,1024160.0
2017-11-15 15:50:00,56.27,56.4,56.2,56.35,2591940.0,56.27,56.4,56.2,56.35,2591940.0
2017-11-16 09:30:00,56.51,56.74,56.5,56.7,3469300.0,56.51,56.74,56.5,56.7,3469300.0
2017-11-16 09:40:00,56.7,56.73,56.52,56.57,1403300.0,56.7,56.73,56.52,56.57,1403300.0
2017-11-16 09:50:00,56.57,56.64,56.53,56.59,1000220.0,56.57,56.64,56.53,56.59,1000220.0
2017-11-16 10:00:00,56.58,56.74,56.58,56.73,1353020.0,56.58,56.74,56.58,56.73,1353020.0
2017-11-16 10:10:00,56.73,56.77,56.68,56.73,1285440.0,56.73,56.77,56.68,56.73,1285440.0
2017-11-16 10:20:00,56.74,56.77,56.73,56.75,657820.0,56.74,56.77,56.73,56.75,657820.0
2017-11-16 10:30:00,56.75,56.82,56.72,56.8,903100.0,56.75,56.82,56.72,56.8,903100.0
2017-11-16 10:40:00,56.81,56.83,56.79,56.8,601700.0,56.81,56.83,56.79,56.8,601700.0
2017-11-16 10:50:00,56.79,56.8,56.71,56.74,632880.0,56.79,56.8,56.71,56.74,632880.0
2017-11-16 11:00:00,56.75,56.83,56.73,56.81,590440.0,56.75,56.83,56.73,56.81,590440.0
2017-11-16 11:10:00,56.81,56.82,56.77,56.79,406680.0,56.81,56.82,56.77,56.79,406680.0
2017-11-16 11:20:00,56.79,56.85,56.77,56.83,921700.0,56.79,56.85,56.77,56.83,921700.0
2017-11-16 11:30:00,56.82,56.83,56.8,56.82,499520.0,56.82,56.83,56.8,56.82,499520.0
2017-11-16 11:40:00,56.82,56.82,56.78,56.8,240520.0,56.82,56.82,56.78,56.8,240520.0
2017-11-16 11:50:00,56.82,56.84,56.81,56.82,439220.0,56.82,56.84,56.81,56.82,439220.0
2017-11-16 12:00:00,56.83,56.87,56.8,56.86,591980.0,56.83,56.87,56.8,56.86,591980.0
2017-11-16 12:10:00,56.85,56.88,56.83,56.87,403900.0,56.85,56.88,56.83,56.87,403900.0
2017-11-16 12:20:00,56.88,56.9,56.84,56.88,337800.0,56.88,56.9,56.84,56.88,337800.0
2017-11-16 12:30:00,56.88,56.91,56.87,56.89,743720.0,56.88,56.91,56.87,56.89,743720.0
2017-11-16 12:40:00,56.88,56.9,56.82,56.84,425500.0,56.88,56.9,56.82,56.84,425500.0
2017-11-16 12:50:00,56.84,56.84,56.78,56.8,399040.0,56.84,56.84,56.78,56.8,399040.0
2017-11-16 13:00:00,56.8,56.88,56.8,56.85,356500.0,56.8,56.88,56.8,56.85,356500.0
2017-11-16 13:10:00,56.85,56.86,56.82,56.84,263980.0,56.85,56.86,56.82,56.84,263980.0
2017-11-16 13:20:00,56.82,56.86,56.82,56.83,126240.0,56.82,56.86,56.82,56.83,126240.0
2017-11-16 13:30:00,56.81,56.86,56.81,56.82,279020.0,56.81,56.86,56.81,56.82,279020.0
2017-11-16 13:40:00,56.82,56.85,56.81,56.83,417760.0,56.82,56.85,56.81,56.83,417760.0
2017-11-16 13:50:00,56.85,56.88,56.83,56.83,405900.0,56.85,56.88,56.83,56.83,405900.0
2017-11-16 14:00:00,56.84,56.88,56.84,56.87,342480.0,56.84,56.88,56.84,56.87,342480.0
2017-11-16 14:10:00,56.87,56.89,56.81,56.81,353960.0,56.87,56.89,56.81,56.81,353960.0
2017-11-16 14:20:00,56.81,56.81,56.78,56.8,636760.0,56.81,56.81,56.78,56.8,636760.0
2017-11-16 14:30:00,56.81,56.86,56.8,56.85,386680.0,56.81,56.86,56.8,56.85,386680.0
2017-11-16 14:40:00,56.85,56.87,56.78,56.8,554460.0,56.85,56.87,56.78,56.8,554460.0
2017-11-16 14:50:00,56.8,56.81,56.77,56.8,418840.0,56.8,56.81,56.77,56.8,418840.0
2017-11-16 15:00:00,56.81,56.83,56.79,56.82,445120.0,56.81,56.83,56.79,56.82,445120.0
2017-11-16 15:10:00,56.82,56.83,56.76,56.79,433940.0,56.82,56.83,56.76,56.79,433940.0
2017-11-16 15:20:00,56.79,56.83,56.78,56.83,392280.0,56.79,56.83,56.78,56.83,392280.0
2017-11-16 15:30:00,56.84,56.85,56.81,56.83,770080.0,56.84,56.85,56.81,56.83,770080.0
2017-11-16 15:40:00,56.82,56.9,56.81,56.87,1235900.0,56.82,56.9,56.81,56.87,1235900.0
2017-11-16 15:50:00,56.87,56.89,56.84,56.85,2283540.0,56.87,56.89,56.84,56.85,2283540.0
2017-11-17 09:30:00,56.91,56.91,56.66,56.73,4458440.0,56.91,56.91,56.66,56.73,4458440.0
2017-11-17 09:40:00,56.73,56.77,56.64,56.7,1701660.0,56.73,56.77,56.64,56.7,1701660.0
2017-11-17 09:50:00,56.72,56.76,56.68,56.74,1010680.0,56.72,56.76,56.68,56.74,1010680.0
2017-11-17 10:00:00,56.75,56.76,56.65,56.7,937720.0,56.75,56.76,56.65,56.7,937720.0
2017-11-17 10:10:00,56.71,56.75,56.68,56.72,632520.0,56.71,56.75,56.68,56.72,632520.0
2017-11-17 10:20:00,56.71,56.74,56.7,56.72,364880.0,56.71,56.74,56.7,56.72,364880.0
2017-11-17 10:30:00,56.72,56.75,56.7,56.73,461780.0,56.72,56.75,56.7,56.73,461780.0
2017-11-17 10:40:00,56.73,56.84,56.73,56.83,812580.0,56.73,56.84,56.73,56.83,812580.0
2017-11-17 10:50:00,56.82,56.9,56.81,56.89,949380.0,56.82,56.9,56.81,56.89,949380.0
2017-11-17 11:00:00,56.89,56.94,56.83,56.84,1141600.0,56.89,56.94,56.83,56.84,1141600.0
2017-11-17 11:10:00,56.84,56.87,56.76,56.85,631660.0,56.84,56.87,56.76,56.85,631660.0
2017-11-17 11:20:00,56.85,56.9,56.82,56.88,373320.0,56.85,56.9,56.82,56.88,373320.0
2017-11-17 11:30:00,56.89,56.92,56.81,56.86,816560.0,56.89,56.92,56.81,56.86,816560.0
2017-11-17 11:40:00,56.85,56.89,56.83,56.85,422260.0,56.85,56.89,56.83,56.85,422260.0
2017-11-17 11:50:00,56.85,56.85,56.78,56.82,348820.0,56.85,56.85,56.78,56.82,348820.0
2017-11-17 12:00:00,56.83,56.84,56.76,56.81,295520.0,56.83,56.84,56.76,56.81,295520.0
2017-11-17 12:10:00,56.8,56.86,56.8,56.83,351360.0,56.8,56.86,56.8,56.83,351360.0
2017-11-17 12:20:00,56.83,56.86,56.82,56.85,215380.0,56.83,56.86,56.82,56.85,215380.0
2017-11-17 12:30:00,56.86,56.86,56.82,56.83,189420.0,56.86,56.86,56.82,56.83,189420.0
2017-11-17 12:40:00,56.84,56.84,56.77,56.78,185980.0,56.84,56.84,56.77,56.78,185980.0
2017-11-17 12:50:00,56.78,56.81,56.77,56.79,267820.0,56.78,56.81,56.77,56.79,267820.0
2017-11-17 13:00:00,56.8,56.8,56.74,56.74,315320.0,56.8,56.8,56.74,56.74,315320.0
2017-11-17 13:10:00,56.75,56.79,56.75,56.76,369180.0,56.75,56.79,56.75,56.76,369180.0
2017-11-17 13:20:00,56.76,56.77,56.75,56.77,159780.0,56.76,56.77,56.75,56.77,159780.0
2017-11-17 13:30:00,56.77,56.77,56.73,56.73,404520.0,56.77,56.77,56.73,56.73,404520.0
2017-11-17 13:40:00,56.74,56.76,56.73,56.74,264680.0,56.74,56.76,56.73,56.74,264680.0
2017-11-17 13:50:00,56.75,56.76,56.68,56.69,581120.0,56.75,56.76,56.68,56.69,581120.0
2017-11-17 14:00:00,56.68,56.71,56.68,56.71,300800.0,56.68,56.71,56.68,56.71,300800.0
2017-11-17 14:10:00,56.71,56.71,56.66,56.66,459360.0,56.71,56.71,56.66,56.66,459360.0
2017-11-17 14:20:00,56.66,56.67,56.57,56.61,746220.0,56.66,56.67,56.57,56.61,746220.0
2017-11-17 14:30:00,56.62,56.63,56.53,56.53,415660.0,56.62,56.63,56.53,56.53,415660.0
2017-11-17 14:40:00,56.54,56.54,56.47,56.52,870300.0,56.54,56.54,56.47,56.52,870300.0
2017-11-17 14:50:00,56.51,56.53,56.49,56.49,471420.0,56.51,56.53,56.49,56.49,471420.0
2017-11-17 15:00:00,56.49,56.49,56.44,56.45,637180.0,56.49,56.49,56.44,56.45,637180.0
2017-11-17 15:10:00,56.44,56.45,56.29,56.33,1242900.0,56.44,56.45,56.29,56.33,1242900.0
2017-11-17 15:20:00,56.33,56.48,56.33,56.42,914540.0,56.33,56.48,56.33,56.42,914540.0
2017-11-17 15:30:00,56.42,56.49,56.38,56.48,761160.0,56.42,56.49,56.38,56.48,761160.0
2017-11-17 15:40:00,56.47,56.48,56.34,56.35,1046740.0,56.47,56.48,56.34,56.35,1046740.0
2017-11-17 15:50:00,56.38,56.51,56.38,56.49,3217140.0,56.38,56.51,56.38,56.49,3217140.0
2017-11-20 09:30:00,56.49,56.67,56.41,56.56,3456940.0,56.49,56.67,56.41,56.56,3456940.0
2017-11-20 09:40:00,56.56,56.62,56.48,56.5,1364120.0,56.56,56.62,56.48,56.5,1364120.0
2017-11-20 09:50:00,56.49,56.51,56.32,56.49,1069860.0,56.49,56.51,56.32,56.49,1069860.0
2017-11-20 10:00:00,56.5,56.51,56.34,56.37,893840.0,56.5,56.51,56.34,56.37,893840.0
2017-11-20 10:10:00,56.38,56.52,56.38,56.51,841100.0,56.38,56.52,56.38,56.51,841100.0
2017-11-20 10:20:00,56.51,56.51,56.38,56.4,516800.0,56.51,56.51,56.38,56.4,516800.0
2017-11-20 10:30:00,56.39,56.42,56.33,56.33,870440.0,56.39,56.42,56.33,56.33,870440.0
2017-11-20 10:40:00,56.33,56.38,56.32,56.32,799160.0,56.33,56.38,56.32,56.32,799160.0
2017-11-20 10:50:00,56.31,56.36,56.29,56.32,675420.0,56.31,56.36,56.29,56.32,675420.0
2017-11-20 11:00:00,56.32,56.41,56.32,56.37,468500.0,56.32,56.41,56.32,56.37,468500.0
2017-11-20 11:10:00,56.35,56.36,56.3,56.32,503460.0,56.35,56.36,56.3,56.32,503460.0
2017-11-20 11:20:00,56.33,56.35,56.3,56.32,420980.0,56.33,56.35,56.3,56.32,420980.0
2017-11-20 11:30:00,56.32,56.36,56.3,56.35,678260.0,56.32,56.36,56.3,56.35,678260.0
2017-11-20 11:40:00,56.34,56.36,56.33,56.36,354640.0,56.34,56.36,56.33,56.36,354640.0
2017-11-20 11:50:00,56.35,56.44,56.34,56.42,633200.0,56.35,56.44,56.34,56.42,633200.0
2017-11-20 12:00:00,56.42,56.42,56.39,56.4,270040.0,56.42,56.42,56.39,56.4,270040.0
2017-11-20 12:10:00,56.39,56.41,56.36,56.37,191840.0,56.39,56.41,56.36,56.37,191840.0
2017-11-20 12:20:00,56.38,56.38,56.26,56.28,896880.0,56.38,56.38,56.26,56.28,896880.0
2017-11-20 12:30:00,56.28,56.34,56.28,56.3,380680.0,56.28,56.34,56.28,56.3,380680.0
2017-11-20 12:40:00,56.29,56.32,56.26,56.26,410080.0,56.29,56.32,56.26,56.26,410080.0
2017-11-20 12:50:00,56.26,56.31,56.25,56.29,464940.0,56.26,56.31,56.25,56.29,464940.0
2017-11-20 13:00:00,56.28,56.29,56.23,56.24,675000.0,56.28,56.29,56.23,56.24,675000.0
2017-11-20 13:10:00,56.24,56.32,56.23,56.32,318080.0,56.24,56.32,56.23,56.32,318080.0
2017-11-20 13:20:00,56.32,56.34,56.3,56.32,240400.0,56.32,56.34,56.3,56.32,240400.0
2017-11-20 13:30:00,56.32,56.33,56.29,56.3,187640.0,56.32,56.33,56.29,56.3,187640.0
2017-11-20 13:40:00,56.31,56.37,56.3,56.36,325640.0,56.31,56.37,56.3,56.36,325640.0
2017-11-20 13:50:00,56.37,56.37,56.34,56.35,354720.0,56.37,56.37,56.34,56.35,354720.0
2017-11-20 14:00:00,56.33,56.35,56.32,56.33,267100.0,56.33,56.35,56.32,56.33,267100.0
2017-11-20 14:10:00,56.33,56.35,56.3,56.31,361760.0,56.33,56.35,56.3,56.31,361760.0
2017-11-20 14:20:00,56.32,56.33,56.3,56.31,208000.0,56.32,56.33,56.3,56.31,208000.0
2017-11-20 14:30:00,56.31,56.31,56.26,56.28,386560.0,56.31,56.31,56.26,56.28,386560.0
2017-11-20 14:40:00,56.28,56.31,56.26,56.28,260920.0,56.28,56.31,56.26,56.28,260920.0
2017-11-20 14:50:00,56.28,56.28,56.24,56.26,548060.0,56.28,56.28,56.24,56.26,548060.0
2017-11-20 15:00:00,56.26,56.28,56.24,56.24,557260.0,56.26,56.28,56.24,56.24,557260.0
2017-11-20 15:10:00,56.24,56.26,56.13,56.24,1103620.0,56.24,56.26,56.13,56.24,1103620.0
2017-11-20 15:20:00,56.24,56.25,56.18,56.2,612340.0,56.24,56.25,56.18,56.2,612340.0
2017-11-20 15:30:00,56.2,56.23,56.19,56.22,756560.0,56.2,56.23,56.19,56.22,756560.0
2017-11-20 15:40:00,56.2,56.23,56.18,56.23,1113740.0,56.2,56.23,56.18,56.23,1113740.0
2017-11-20 15:50:00,56.22,56.33,56.18,56.33,1776240.0,56.22,56.33,56.18,56.33,1776240.0
2017-11-21 09:30:00,56.63,56.65,56.45,56.52,3187540.0,56.63,56.65,56.45,56.52,3187540.0
2017-11-21 09:40:00,56.52,56.69,56.41,56.67,3346520.0,56.52,56.69,56.41,56.67,3346520.0
2017-11-21 09:50:00,56.67,56.71,56.61,56.68,1711280.0,56.67,56.71,56.61,56.68,1711280.0
2017-11-21 10:00:00,56.68,56.77,56.68,56.71,1429360.0,56.68,56.77,56.68,56.71,1429360.0
2017-11-21 10:10:00,56.71,56.72,56.65,56.68,956460.0,56.71,56.72,56.65,56.68,956460.0
2017-11-21 10:20:00,56.67,56.76,56.63,56.75,1180740.0,56.67,56.76,56.63,56.75,1180740.0
2017-11-21 10:30:00,56.75,56.84,56.72,56.83,1799580.0,56.75,56.84,56.72,56.83,1799580.0
2017-11-21 10:40:00,56.84,56.9,56.8,56.84,1364960.0,56.84,56.9,56.8,56.84,1364960.0
2017-11-21 10:50:00,56.83,56.85,56.79,56.84,401640.0,56.83,56.85,56.79,56.84,401640.0
2017-11-21 11:00:00,56.84,56.89,56.8,56.87,622260.0,56.84,56.89,56.8,56.87,622260.0
2017-11-21 11:10:00,56.87,56.89,56.85,56.86,616240.0,56.87,56.89,56.85,56.86,616240.0
2017-11-21 11:20:00,56.87,56.93,56.85,56.89,959960.0,56.87,56.93,56.85,56.89,959960.0
2017-11-21 11:30:00,56.91,56.93,56.88,56.9,609240.0,56.91,56.93,56.88,56.9,609240.0
2017-11-21 11:40:00,56.9,56.9,56.86,56.87,487460.0,56.9,56.9,56.86,56.87,487460.0
2017-11-21 11:50:00,56.87,56.89,56.85,56.88,283160.0,56.87,56.89,56.85,56.88,283160.0
2017-11-21 12:00:00,56.88,56.92,56.87,56.91,481000.0,56.88,56.92,56.87,56.91,481000.0
2017-11-21 12:10:00,56.91,56.92,56.88,56.89,329080.0,56.91,56.92,56.88,56.89,329080.0
2017-11-21 12:20:00,56.9,56.9,56.82,56.83,510120.0,56.9,56.9,56.82,56.83,510120.0
2017-11-21 12:30:00,56.84,56.86,56.82,56.86,234440.0,56.84,56.86,56.82,56.86,234440.0
2017-11-21 12:40:00,56.86,56.86,56.83,56.84,210220.0,56.86,56.86,56.83,56.84,210220.0
2017-11-21 12:50:00,56.85,56.86,56.84,56.85,248020.0,56.85,56.86,56.84,56.85,248020.0
2017-11-21 13:00:00,56.84,56.87,56.84,56.85,259080.0,56.84,56.87,56.84,56.85,259080.0
2017-11-21 13:10:00,56.85,56.86,56.83,56.84,234760.0,56.85,56.86,56.83,56.84,234760.0
2017-11-21 13:20:00,56.84,56.87,56.84,56.86,304580.0,56.84,56.87,56.84,56.86,304580.0
2017-11-21 13:30:00,56.86,56.91,56.85,56.9,481440.0,56.86,56.91,56.85,56.9,481440.0
2017-11-21 13:40:00,56.9,56.93,56.89,56.93,385400.0,56.9,56.93,56.89,56.93,385400.0
2017-11-21 13:50:00,56.92,56.95,56.91,56.91,382480.0,56.92,56.95,56.91,56.91,382480.0
2017-11-21 14:00:00,56.91,56.92,56.84,56.85,371500.0,56.91,56.92,56.84,56.85,371500.0
2017-11-21 14:10:00,56.86,56.92,56.85,56.91,194800.0,56.86,56.92,56.85,56.91,194800.0
2017-11-21 14:20:00,56.9,56.93,56.88,56.91,372680.0,56.9,56.93,56.88,56.91,372680.0
2017-11-21 14:30:00,56.92,56.94,56.89,56.93,325520.0,56.92,56.94,56.89,56.93,325520.0
2017-11-21 14:40:00,56.93,56.97,56.93,56.95,620760.0,56.93,56.97,56.93,56.95,620760.0
2017-11-21 14:50:00,56.95,56.97,56.93,56.93,264260.0,56.95,56.97,56.93,56.93,264260.0
2017-11-21 15:00:00,56.94,56.96,56.91,56.91,537620.0,56.94,56.96,56.91,56.91,537620.0
2017-11-21 15:10:00,56.91,56.93,56.88,56.89,450420.0,56.91,56.93,56.88,56.89,450420.0
2017-11-21 15:20:00,56.88,56.92,56.87,56.92,270040.0,56.88,56.92,56.87,56.92,270040.0
2017-11-21 15:30:00,56.91,56.97,56.9,56.94,710740.0,56.91,56.97,56.9,56.94,710740.0
2017-11-21 15:40:00,56.94,56.99,56.93,56.95,1294780.0,56.94,56.99,56.93,56.95,1294780.0
2017-11-21 15:50:00,56.96,57.0,56.93,56.98,1969980.0,56.96,57.0,56.93,56.98,1969980.0
2017-11-22 09:30:00,57.05,57.34,57.05,57.23,5936440.0,57.05,57.34,57.05,57.23,5936440.0
2017-11-22 09:40:00,57.22,57.24,57.08,57.2,2447740.0,57.22,57.24,57.08,57.2,2447740.0
2017-11-22 09:50:00,57.2,57.38,57.16,57.37,2431300.0,57.2,57.38,57.16,57.37,2431300.0
2017-11-22 10:00:00,57.37,57.46,57.3,57.32,2444180.0,57.37,57.46,57.3,57.32,2444180.0
2017-11-22 10:10:00,57.32,57.34,57.24,57.27,1716720.0,57.32,57.34,57.24,57.27,1716720.0
2017-11-22 10:20:00,57.28,57.38,57.22,57.36,1446820.0,57.28,57.38,57.22,57.36,1446820.0
2017-11-22 10:30:00,57.37,57.38,57.28,57.38,778140.0,57.37,57.38,57.28,57.38,778140.0
2017-11-22 10:40:00,57.38,57.44,57.37,57.38,1099560.0,57.38,57.44,57.37,57.38,1099560.0
2017-11-22 10:50:00,57.38,57.44,57.35,57.42,549520.0,57.38,57.44,57.35,57.42,549520.0
2017-11-22 11:00:00,57.41,57.44,57.38,57.43,480700.0,57.41,57.44,57.38,57.43,480700.0
2017-11-22 11:10:00,57.42,57.42,57.31,57.36,698240.0,57.42,57.42,57.31,57.36,698240.0
2017-11-22 11:20:00,57.37,57.41,57.35,57.4,682220.0,57.37,57.41,57.35,57.4,682220.0
2017-11-22 11:30:00,57.41,57.5,57.39,57.48,1623120.0,57.41,57.5,57.39,57.48,1623120.0
2017-11-22 11:40:00,57.49,57.55,57.46,57.55,1308160.0,57.49,57.55,57.46,57.55,1308160.0
2017-11-22 11:50:00,57.55,57.6,57.54,57.58,1189220.0,57.55,57.6,57.54,57.58,1189220.0
2017-11-22 12:00:00,57.58,57.69,57.58,57.68,1599820.0,57.58,57.69,57.58,57.68,1599820.0
2017-11-22 12:10:00,57.69,57.69,57.64,57.64,723200.0,57.69,57.69,57.64,57.64,723200.0
2017-11-22 12:20:00,57.65,57.65,57.59,57.62,666480.0,57.65,57.65,57.59,57.62,666480.0
2017-11-22 12:30:00,57.62,57.64,57.6,57.63,373260.0,57.62,57.64,57.6,57.63,373260.0
2017-11-22 12:40:00,57.63,57.67,57.61,57.66,674780.0,57.63,57.67,57.61,57.66,674780.0
2017-11-22 12:50:00,57.67,57.73,57.63,57.73,728320.0,57.67,57.73,57.63,57.73,728320.0
2017-11-22 13:00:00,57.73,57.76,57.72,57.73,846400.0,57.73,57.76,57.72,57.73,846400.0
2017-11-22 13:10:00,57.74,57.75,57.68,57.69,382480.0,57.74,57.75,57.68,57.69,382480.0
2017-11-22 13:20:00,57.69,57.79,57.69,57.76,741680.0,57.69,57.79,57.69,57.76,741680.0
2017-11-22 13:30:00,57.77,57.82,57.74,57.77,948940.0,57.77,57.82,57.74,57.77,948940.0
2017-11-22 13:40:00,57.77,57.85,57.77,57.85,993400.0,57.77,57.85,57.77,57.85,993400.0
2017-11-22 13:50:00,57.85,57.85,57.83,57.84,433780.0,57.85,57.85,57.83,57.84,433780.0
2017-11-22 14:00:00,57.84,57.95,57.84,57.94,1266800.0,57.84,57.95,57.84,57.94,1266800.0
2017-11-22 14:10:00,57.95,57.98,57.93,57.96,870880.0,57.95,57.98,57.93,57.96,870880.0
2017-11-22 14:20:00,57.96,57.99,57.91,57.99,907520.0,57.96,57.99,57.91,57.99,907520.0
2017-11-22 14:30:00,57.99,58.0,57.96,57.99,878740.0,57.99,58.0,57.96,57.99,878740.0
2017-11-22 14:40:00,57.99,58.01,57.96,57.98,991580.0,57.99,58.01,57.96,57.98,991580.0
2017-11-22 14:50:00,57.99,57.99,57.96,57.96,775920.0,57.99,57.99,57.96,57.96,775920.0
2017-11-22 15:00:00,57.97,57.98,57.78,57.8,1458120.0,57.97,57.98,57.78,57.8,1458120.0
2017-11-22 15:10:00,57.81,57.87,57.76,57.86,1522940.0,57.81,57.87,57.76,57.86,1522940.0
2017-11-22 15:20:00,57.86,57.86,57.81,57.81,956380.0,57.86,57.86,57.81,57.81,956380.0
2017-11-22 15:30:00,57.82,57.82,57.72,57.78,1514400.0,57.82,57.82,57.72,57.78,1514400.0
2017-11-22 15:40:00,57.78,57.81,57.74,57.8,1131240.0,57.78,57.81,57.74,57.8,1131240.0
2017-11-22 15:50:00,57.79,57.84,57.78,57.81,2532700.0,57.79,57.84,57.78,57.81,2532700.0
2017-11-24 09:30:00,58.04,58.42,58.04,58.41,6925320.0,58.04,58.42,58.04,58.41,6925320.0
2017-11-24 09:40:00,58.41,58.59,58.39,58.54,4022240.0,58.41,58.59,58.39,58.54,4022240.0
2017-11-24 09:50:00,58.54,58.69,58.52,58.69,2663880.0,58.54,58.69,58.52,58.69,2663880.0
2017-11-24 10:00:00,58.68,58.81,58.68,58.71,3429840.0,58.68,58.81,58.68,58.71,3429840.0
2017-11-24 10:10:00,58.72,58.8,58.53,58.8,3192020.0,58.72,58.8,58.53,58.8,3192020.0
2017-11-24 10:20:00,58.8,58.85,58.71,58.77,1529220.0,58.8,58.85,58.71,58.77,1529220.0
2017-11-24 10:30:00,58.77,58.9,58.76,58.85,1860880.0,58.77,58.9,58.76,58.85,1860880.0
2017-11-24 10:40:00,58.84,58.93,58.83,58.88,1680180.0,58.84,58.93,58.83,58.88,1680180.0
2017-11-24 10:50:00,58.89,58.93,58.87,58.9,1131920.0,58.89,58.93,58.87,58.9,1131920.0
2017-11-24 11:00:00,58.9,58.94,58.86,58.89,1008700.0,58.9,58.94,58.86,58.89,1008700.0
2017-11-24 11:10:00,58.89,59.01,58.88,59.01,1799440.0,58.89,59.01,58.88,59.01,1799440.0
2017-11-24 11:20:00,59.01,59.03,58.9,58.94,1958680.0,59.01,59.03,58.9,58.94,1958680.0
2017-11-24 11:30:00,58.93,58.95,58.9,58.93,1200120.0,58.93,58.95,58.9,58.93,1200120.0
2017-11-24 11:40:00,58.92,58.94,58.88,58.89,1067240.0,58.92,58.94,58.88,58.89,1067240.0
2017-11-24 11:50:00,58.89,58.94,58.88,58.93,996560.0,58.89,58.94,58.88,58.93,996560.0
2017-11-24 12:00:00,58.93,59.04,58.92,58.98,1529200.0,58.93,59.04,58.92,58.98,1529200.0
2017-11-24 12:10:00,58.99,59.04,58.96,58.99,1180680.0,58.99,59.04,58.96,58.99,1180680.0
2017-11-24 12:20:00,58.99,59.03,58.99,59.0,1177400.0,58.99,59.03,58.99,59.0,1177400.0
2017-11-24 12:30:00,59.0,59.08,58.99,59.08,1343820.0,59.0,59.08,58.99,59.08,1343820.0
2017-11-24 12:40:00,59.07,59.13,59.02,59.12,1959460.0,59.07,59.13,59.02,59.12,1959460.0
2017-11-24 12:50:00,59.12,59.34,59.09,59.32,4416120.0,59.12,59.34,59.09,59.32,4416120.0
2017-11-27 09:30:00,60.13,60.67,60.07,60.22,16926960.0,60.13,60.67,60.07,60.22,16926960.0
2017-11-27 09:40:00,60.21,60.39,59.8,60.33,8629880.0,60.21,60.39,59.8,60.33,8629880.0
2017-11-27 09:50:00,60.34,60.37,60.18,60.25,3632720.0,60.34,60.37,60.18,60.25,3632720.0
2017-11-27 10:00:00,60.27,60.54,60.25,60.4,4371420.0,60.27,60.54,60.25,60.4,4371420.0
2017-11-27 10:10:00,60.41,60.53,60.36,60.39,2953340.0,60.41,60.53,60.36,60.39,2953340.0
2017-11-27 10:20:00,60.4,60.47,60.26,60.46,2644300.0,60.4,60.47,60.26,60.46,2644300.0
2017-11-27 10:30:00,60.46,60.47,60.35,60.35,1373260.0,60.46,60.47,60.35,60.35,1373260.0
2017-11-27 10:40:00,60.36,60.47,60.35,60.37,1549780.0,60.36,60.47,60.35,60.37,1549780.0
2017-11-27 10:50:00,60.37,60.44,60.17,60.17,2703520.0,60.37,60.44,60.17,60.17,2703520.0
2017-11-27 11:00:00,60.16,60.28,60.08,60.27,2716200.0,60.16,60.28,60.08,60.27,2716200.0
2017-11-27 11:10:00,60.26,60.26,60.01,60.01,2062600.0,60.26,60.26,60.01,60.01,2062600.0
2017-11-27 11:20:00,60.0,60.02,59.56,59.59,5237240.0,60.0,60.02,59.56,59.59,5237240.0
2017-11-27 11:30:00,59.59,59.96,59.56,59.77,3670420.0,59.59,59.96,59.56,59.77,3670420.0
2017-11-27 11:40:00,59.79,60.08,59.79,59.97,2546740.0,59.79,60.08,59.79,59.97,2546740.0
2017-11-27 11:50:00,59.96,60.16,59.96,59.98,1558720.0,59.96,60.16,59.96,59.98,1558720.0
2017-11-27 12:00:00,59.99,60.02,59.81,59.88,1509560.0,59.99,60.02,59.81,59.88,1509560.0
2017-11-27 12:10:00,59.89,59.89,59.65,59.78,1448300.0,59.89,59.89,59.65,59.78,1448300.0
2017-11-27 12:20:00,59.78,59.85,59.73,59.84,951680.0,59.78,59.85,59.73,59.84,951680.0
2017-11-27 12:30:00,59.84,59.89,59.74,59.75,953080.0,59.84,59.89,59.74,59.75,953080.0
2017-11-27 12:40:00,59.77,59.8,59.69,59.78,687020.0,59.77,59.8,59.69,59.78,687020.0
2017-11-27 12:50:00,59.79,59.89,59.75,59.85,878260.0,59.79,59.89,59.75,59.85,878260.0
2017-11-27 13:00:00,59.83,60.12,59.82,60.08,1586520.0,59.83,60.12,59.82,60.08,1586520.0
2017-11-27 13:10:00,60.1,60.11,60.01,60.02,815600.0,60.1,60.11,60.01,60.02,815600.0
2017-11-27 13:20:00,60.05,60.2,60.03,60.13,1743580.0,60.05,60.2,60.03,60.13,1743580.0
2017-11-27 13:30:00,60.14,60.24,60.12,60.15,1286940.0,60.14,60.24,60.12,60.15,1286940.0
2017-11-27 13:40:00,60.15,60.18,60.06,60.1,804800.0,60.15,60.18,60.06,60.1,804800.0
2017-11-27 13:50:00,60.09,60.11,60.01,60.06,688520.0,60.09,60.11,60.01,60.06,688520.0
2017-11-27 14:00:00,60.05,60.05,59.92,60.04,950240.0,60.05,60.05,59.92,60.04,950240.0
2017-11-27 14:10:00,60.04,60.06,59.96,59.99,423980.0,60.04,60.06,59.96,59.99,423980.0
2017-11-27 14:20:00,59.98,60.01,59.87,59.97,923100.0,59.98,60.01,59.87,59.97,923100.0
2017-11-27 14:30:00,59.98,60.02,59.89,59.96,707460.0,59.98,60.02,59.89,59.96,707460.0
2017-11-27 14:40:00,59.97,60.02,59.9,59.97,1069280.0,59.97,60.02,59.9,59.97,1069280.0
2017-11-27 14:50:00,59.98,60.0,59.95,59.99,556920.0,59.98,60.0,59.95,59.99,556920.0
2017-11-27 15:00:00,59.98,59.99,59.84,59.86,1183060.0,59.98,59.99,59.84,59.86,1183060.0
2017-11-27 15:10:00,59.86,59.92,59.85,59.88,1007120.0,59.86,59.92,59.85,59.88,1007120.0
2017-11-27 15:20:00,59.89,59.91,59.84,59.88,999300.0,59.89,59.91,59.84,59.88,999300.0
2017-11-27 15:30:00,59.9,59.9,59.78,59.83,1280720.0,59.9,59.9,59.78,59.83,1280720.0
2017-11-27 15:40:00,59.82,59.94,59.82,59.84,1512820.0,59.82,59.94,59.82,59.84,1512820.0
2017-11-27 15:50:00,59.86,59.9,59.77,59.78,3329400.0,59.86,59.9,59.77,59.78,3329400.0
2017-11-28 09:30:00,60.23,60.27,59.76,59.87,6356660.0,60.23,60.27,59.76,59.87,6356660.0
2017-11-28 09:40:00,59.85,60.15,59.75,59.92,4291840.0,59.85,60.15,59.75,59.92,4291840.0
2017-11-28 09:50:00,59.92,60.07,59.86,60.02,2119640.0,59.92,60.07,59.86,60.02,2119640.0
2017-11-28 10:00:00,60.0,60.09,59.82,59.92,1980720.0,60.0,60.09,59.82,59.92,1980720.0
2017-11-28 10:10:00,59.93,59.95,59.8,59.84,1309620.0,59.93,59.95,59.8,59.84,1309620.0
2017-11-28 10:20:00,59.84,59.88,59.75,59.87,1080780.0,59.84,59.88,59.75,59.87,1080780.0
2017-11-28 10:30:00,59.87,59.9,59.82,59.89,853140.0,59.87,59.9,59.82,59.89,853140.0
2017-11-28 10:40:00,59.89,59.93,59.86,59.9,1089240.0,59.89,59.93,59.86,59.9,1089240.0
2017-11-28 10:50:00,59.9,59.91,59.78,59.81,888040.0,59.9,59.91,59.78,59.81,888040.0
2017-11-28 11:00:00,59.82,59.89,59.8,59.87,724460.0,59.82,59.89,59.8,59.87,724460.0
2017-11-28 11:10:00,59.87,59.91,59.84,59.9,362560.0,59.87,59.91,59.84,59.9,362560.0
2017-11-28 11:20:00,59.89,60.0,59.88,59.99,806440.0,59.89,60.0,59.88,59.99,806440.0
2017-11-28 11:30:00,60.0,60.04,59.95,60.02,1037780.0,60.0,60.04,59.95,60.02,1037780.0
2017-11-28 11:40:00,60.02,60.02,59.98,59.99,693980.0,60.02,60.02,59.98,59.99,693980.0
2017-11-28 11:50:00,59.99,60.0,59.96,59.98,284980.0,59.99,60.0,59.96,59.98,284980.0
2017-11-28 12:00:00,59.99,60.03,59.98,60.03,530680.0,59.99,60.03,59.98,60.03,530680.0
2017-11-28 12:10:00,60.03,60.08,60.01,60.04,786720.0,60.03,60.08,60.01,60.04,786720.0
2017-11-28 12:20:00,60.05,60.06,60.01,60.04,416800.0,60.05,60.06,60.01,60.04,416800.0
2017-11-28 12:30:00,60.05,60.09,59.98,59.98,688520.0,60.05,60.09,59.98,59.98,688520.0
2017-11-28 12:40:00,59.98,60.0,59.91,59.97,586380.0,59.98,60.0,59.91,59.97,586380.0
2017-11-28 12:50:00,59.97,59.97,59.91,59.95,428280.0,59.97,59.97,59.91,59.95,428280.0
2017-11-28 13:00:00,59.96,60.09,59.96,60.03,837780.0,59.96,60.09,59.96,60.03,837780.0
2017-11-28 13:10:00,60.04,60.05,59.99,60.03,429220.0,60.04,60.05,59.99,60.03,429220.0
2017-11-28 13:20:00,60.01,60.05,59.88,59.95,904840.0,60.01,60.05,59.88,59.95,904840.0
2017-11-28 13:30:00,59.95,59.97,59.8,59.81,5253800.0,59.95,59.97,59.8,59.81,5253800.0
2017-11-28 13:40:00,59.8,59.85,59.7,59.73,1994920.0,59.8,59.85,59.7,59.73,1994920.0
2017-11-28 13:50:00,59.73,59.77,59.5,59.54,2667700.0,59.73,59.77,59.5,59.54,2667700.0
2017-11-28 14:00:00,59.55,59.68,59.43,59.66,4280320.0,59.55,59.68,59.43,59.66,4280320.0
2017-11-28 14:10:00,59.66,59.68,59.52,59.62,1526740.0,59.66,59.68,59.52,59.62,1526740.0
2017-11-28 14:20:00,59.62,59.65,59.58,59.62,1285560.0,59.62,59.65,59.58,59.62,1285560.0
2017-11-28 14:30:00,59.62,59.83,59.59,59.73,1761880.0,59.62,59.83,59.59,59.73,1761880.0
2017-11-28 14:40:00,59.74,59.81,59.72,59.77,1038300.0,59.74,59.81,59.72,59.77,1038300.0
2017-11-28 14:50:00,59.76,59.8,59.62,59.73,966340.0,59.76,59.8,59.62,59.73,966340.0
2017-11-28 15:00:00,59.73,59.8,59.71,59.77,792720.0,59.73,59.8,59.71,59.77,792720.0
2017-11-28 15:10:00,59.78,59.83,59.75,59.8,1050880.0,59.78,59.83,59.75,59.8,1050880.0
2017-11-28 15:20:00,59.8,59.81,59.63,59.65,1276780.0,59.8,59.81,59.63,59.65,1276780.0
2017-11-28 15:30:00,59.64,59.68,59.58,59.61,1294200.0,59.64,59.68,59.58,59.61,1294200.0
2017-11-28 15:40:00,59.6,59.71,59.58,59.63,1661260.0,59.6,59.71,59.58,59.63,1661260.0
2017-11-28 15:50:00,59.65,59.7,59.6,59.68,3262740.0,59.65,59.7,59.6,59.68,3262740.0
2017-11-29 09:30:00,59.74,59.74,58.91,59.07,8914920.0,59.74,59.74,58.91,59.07,8914920.0
2017-11-29 09:40:00,59.07,59.27,58.62,58.63,5745160.0,59.07,59.27,58.62,58.63,5745160.0
2017-11-29 09:50:00,58.62,58.74,58.45,58.67,7105260.0,58.62,58.74,58.45,58.67,7105260.0
2017-11-29 10:00:00,58.67,58.86,58.59,58.82,4054020.0,58.67,58.86,58.59,58.82,4054020.0
2017-11-29 10:10:00,58.82,58.89,58.18,58.21,6065020.0,58.82,58.89,58.18,58.21,6065020.0
2017-11-29 10:20:00,58.21,58.29,57.55,58.12,11004420.0,58.21,58.29,57.55,58.12,11004420.0
2017-11-29 10:30:00,58.08,58.6,57.82,58.53,6802720.0,58.08,58.6,57.82,58.53,6802720.0
2017-11-29 10:40:00,58.56,58.74,58.05,58.17,6402160.0,58.56,58.74,58.05,58.17,6402160.0
2017-11-29 10:50:00,58.17,58.25,57.71,57.87,6404820.0,58.17,58.25,57.71,57.87,6404820.0
2017-11-29 11:00:00,57.89,57.9,57.3,57.66,8241800.0,57.89,57.9,57.3,57.66,8241800.0
2017-11-29 11:10:00,57.63,57.86,57.52,57.63,2965320.0,57.63,57.86,57.52,57.63,2965320.0
2017-11-29 11:20:00,57.6,57.72,57.39,57.69,3970280.0,57.6,57.72,57.39,57.69,3970280.0
2017-11-29 11:30:00,57.69,57.87,57.55,57.74,2615860.0,57.69,57.87,57.55,57.74,2615860.0
2017-11-29 11:40:00,57.73,57.75,57.45,57.6,3391020.0,57.73,57.75,57.45,57.6,3391020.0
2017-11-29 11:50:00,57.58,57.61,57.27,57.34,3274520.0,57.58,57.61,57.27,57.34,3274520.0
2017-11-29 12:00:00,57.33,57.52,57.26,57.49,3040300.0,57.33,57.52,57.26,57.49,3040300.0
2017-11-29 12:10:00,57.5,57.69,57.4,57.64,2940440.0,57.5,57.69,57.4,57.64,2940440.0
2017-11-29 12:20:00,57.62,57.68,57.54,57.66,1754220.0,57.62,57.68,57.54,57.66,1754220.0
2017-11-29 12:30:00,57.66,57.9,57.64,57.83,1947940.0,57.66,57.9,57.64,57.83,1947940.0
2017-11-29 12:40:00,57.83,58.16,57.79,58.14,2177640.0,57.83,58.16,57.79,58.14,2177640.0
2017-11-29 12:50:00,58.15,58.21,57.86,57.9,2288360.0,58.15,58.21,57.86,57.9,2288360.0
2017-11-29 13:00:00,57.9,57.95,57.75,57.86,1380320.0,57.9,57.95,57.75,57.86,1380320.0
2017-11-29 13:10:00,57.82,58.2,57.82,58.18,1860320.0,57.82,58.2,57.82,58.18,1860320.0
2017-11-29 13:20:00,58.17,58.34,58.12,58.27,2019520.0,58.17,58.34,58.12,58.27,2019520.0
2017-11-29 13:30:00,58.27,58.33,58.09,58.1,1178820.0,58.27,58.33,58.09,58.1,1178820.0
2017-11-29 13:40:00,58.1,58.15,58.0,58.07,933320.0,58.1,58.15,58.0,58.07,933320.0
2017-11-29 13:50:00,58.08,58.1,57.76,57.86,1543260.0,58.08,58.1,57.76,57.86,1543260.0
2017-11-29 14:00:00,57.85,57.98,57.8,57.91,1058500.0,57.85,57.98,57.8,57.91,1058500.0
2017-11-29 14:10:00,57.89,57.98,57.81,57.89,743740.0,57.89,57.98,57.81,57.89,743740.0
2017-11-29 14:20:00,57.88,57.94,57.71,57.85,1074380.0,57.88,57.94,57.71,57.85,1074380.0
2017-11-29 14:30:00,57.83,57.96,57.81,57.88,766700.0,57.83,57.96,57.81,57.88,766700.0
2017-11-29 14:40:00,57.87,58.16,57.87,58.09,1674460.0,57.87,58.16,57.87,58.09,1674460.0
2017-11-29 14:50:00,58.1,58.25,58.05,58.05,1217060.0,58.1,58.25,58.05,58.05,1217060.0
2017-11-29 15:00:00,58.05,58.15,57.96,57.96,1312840.0,58.05,58.15,57.96,57.96,1312840.0
2017-11-29 15:10:00,58.02,58.02,57.72,57.82,1518140.0,58.02,58.02,57.72,57.82,1518140.0
2017-11-29 15:20:00,57.83,58.05,57.83,57.96,1643000.0,57.83,58.05,57.83,57.96,1643000.0
2017-11-29 15:30:00,57.98,58.01,57.86,57.91,1527580.0,57.98,58.01,57.86,57.91,1527580.0
2017-11-29 15:40:00,57.91,57.91,57.76,57.9,2244800.0,57.91,57.91,57.76,57.9,2244800.0
2017-11-29 15:50:00,57.91,58.11,57.91,58.06,4873420.0,57.91,58.11,57.91,58.06,4873420.0
2017-11-30 09:30:00,58.35,58.59,58.0,58.24,8073500.0,58.35,58.59,58.0,58.24,8073500.0
2017-11-30 09:40:00,58.22,58.54,58.13,58.46,3295260.0,58.22,58.54,58.13,58.46,3295260.0
2017-11-30 09:50:00,58.47,58.52,58.24,58.32,2156500.0,58.47,58.52,58.24,58.32,2156500.0
2017-11-30 10:00:00,58.35,58.57,58.24,58.45,2226980.0,58.35,58.57,58.24,58.45,2226980.0
2017-11-30 10:10:00,58.48,58.59,58.31,58.58,1657700.0,58.48,58.59,58.31,58.58,1657700.0
2017-11-30 10:20:00,58.59,58.75,58.54,58.7,2936280.0,58.59,58.75,58.54,58.7,2936280.0
2017-11-30 10:30:00,58.69,58.93,58.68,58.9,2746180.0,58.69,58.93,58.68,58.9,2746180.0
2017-11-30 10:40:00,58.91,58.93,58.7,58.82,1852280.0,58.91,58.93,58.7,58.82,1852280.0
2017-11-30 10:50:00,58.8,58.84,58.68,58.7,1412920.0,58.8,58.84,58.68,58.7,1412920.0
2017-11-30 11:00:00,58.68,58.85,58.6,58.8,1337920.0,58.68,58.85,58.6,58.8,1337920.0
2017-11-30 11:10:00,58.82,58.91,58.73,58.86,1306460.0,58.82,58.91,58.73,58.86,1306460.0
2017-11-30 11:20:00,58.86,58.88,58.58,58.73,1170060.0,58.86,58.88,58.58,58.73,1170060.0
2017-11-30 11:30:00,58.73,58.75,58.64,58.64,841240.0,58.73,58.75,58.64,58.64,841240.0
2017-11-30 11:40:00,58.66,58.77,58.63,58.68,535440.0,58.66,58.77,58.63,58.68,535440.0
2017-11-30 11:50:00,58.69,58.75,58.65,58.71,334820.0,58.69,58.75,58.65,58.71,334820.0
2017-11-30 12:00:00,58.73,58.75,58.66,58.71,552100.0,58.73,58.75,58.66,58.71,552100.0
2017-11-30 12:10:00,58.72,58.86,58.71,58.78,1202720.0,58.72,58.86,58.71,58.78,1202720.0
2017-11-30 12:20:00,58.79,58.81,58.73,58.75,421340.0,58.79,58.81,58.73,58.75,421340.0
2017-11-30 12:30:00,58.74,58.78,58.71,58.77,700780.0,58.74,58.78,58.71,58.77,700780.0
2017-11-30 12:40:00,58.77,58.81,58.74,58.75,563160.0,58.77,58.81,58.74,58.75,563160.0
2017-11-30 12:50:00,58.75,58.75,58.56,58.72,992460.0,58.75,58.75,58.56,58.72,992460.0
2017-11-30 13:00:00,58.71,58.78,58.68,58.74,928480.0,58.71,58.78,58.68,58.74,928480.0
2017-11-30 13:10:00,58.75,58.76,58.45,58.52,1348680.0,58.75,58.76,58.45,58.52,1348680.0
2017-11-30 13:20:00,58.51,58.65,58.49,58.58,671580.0,58.51,58.65,58.49,58.58,671580.0
2017-11-30 13:30:00,58.58,58.7,58.55,58.65,464580.0,58.58,58.7,58.55,58.65,464580.0
2017-11-30 13:40:00,58.64,58.67,58.56,58.65,483040.0,58.64,58.67,58.56,58.65,483040.0
2017-11-30 13:50:00,58.65,58.79,58.61,58.78,1024240.0,58.65,58.79,58.61,58.78,1024240.0
2017-11-30 14:00:00,58.76,58.78,58.67,58.67,439880.0,58.76,58.78,58.67,58.67,439880.0
2017-11-30 14:10:00,58.69,58.72,58.64,58.7,454860.0,58.69,58.72,58.64,58.7,454860.0
2017-11-30 14:20:00,58.69,58.76,58.66,58.74,379180.0,58.69,58.76,58.66,58.74,379180.0
2017-11-30 14:30:00,58.73,58.75,58.65,58.71,362560.0,58.73,58.75,58.65,58.71,362560.0
2017-11-30 14:40:00,58.7,58.73,58.69,58.71,224380.0,58.7,58.73,58.69,58.71,224380.0
2017-11-30 14:50:00,58.71,58.71,58.61,58.63,502840.0,58.71,58.71,58.61,58.63,502840.0
2017-11-30 15:00:00,58.63,58.67,58.51,58.51,797060.0,58.63,58.67,58.51,58.51,797060.0
2017-11-30 15:10:00,58.51,58.62,58.48,58.55,915560.0,58.51,58.62,58.48,58.55,915560.0
2017-11-30 15:20:00,58.54,58.63,58.53,58.6,1072580.0,58.54,58.63,58.53,58.6,1072580.0
2017-11-30 15:30:00,58.59,58.61,58.51,58.52,497040.0,58.59,58.61,58.51,58.52,497040.0
2017-11-30 15:40:00,58.52,58.6,58.51,58.58,961380.0,58.52,58.6,58.51,58.58,961380.0
2017-11-30 15:50:00,58.58,58.85,58.58,58.83,5554260.0,58.58,58.85,58.58,58.83,5554260.0
2017-12-01 09:30:00,58.6,58.98,58.58,58.74,4491660.0,58.6,58.98,58.58,58.74,4491660.0
2017-12-01 09:40:00,58.73,58.78,58.3,58.46,3354120.0,58.73,58.78,58.3,58.46,3354120.0
2017-12-01 09:50:00,58.46,58.63,58.42,58.53,1419360.0,58.46,58.63,58.42,58.53,1419360.0
2017-12-01 10:00:00,58.55,58.78,58.48,58.75,2143400.0,58.55,58.78,58.48,58.75,2143400.0
2017-12-01 10:10:00,58.73,58.75,58.53,58.62,1588840.0,58.73,58.75,58.53,58.62,1588840.0
2017-12-01 10:20:00,58.61,58.71,58.54,58.64,1101560.0,58.61,58.71,58.54,58.64,1101560.0
2017-12-01 10:30:00,58.64,58.7,58.5,58.52,1183520.0,58.64,58.7,58.5,58.52,1183520.0
2017-12-01 10:40:00,58.54,58.67,58.54,58.66,578420.0,58.54,58.67,58.54,58.66,578420.0
2017-12-01 10:50:00,58.65,58.7,58.63,58.63,662440.0,58.65,58.7,58.63,58.63,662440.0
2017-12-01 11:00:00,58.63,58.69,58.42,58.49,1520560.0,58.63,58.69,58.42,58.49,1520560.0
2017-12-01 11:10:00,58.52,58.53,58.1,58.33,2525960.0,58.52,58.53,58.1,58.33,2525960.0
2017-12-01 11:20:00,58.35,58.39,57.96,57.99,3179560.0,58.35,58.39,57.96,57.99,3179560.0
2017-12-01 11:30:00,57.98,58.25,57.6,58.25,3920560.0,57.98,58.25,57.6,58.25,3920560.0
2017-12-01 11:40:00,58.25,58.3,57.88,57.88,2079260.0,58.25,58.3,57.88,57.88,2079260.0
2017-12-01 11:50:00,57.86,58.15,57.75,58.12,2461320.0,57.86,58.15,57.75,58.12,2461320.0
2017-12-01 12:00:00,58.11,58.23,57.97,58.16,1574300.0,58.11,58.23,57.97,58.16,1574300.0
2017-12-01 12:10:00,58.17,58.21,57.9,58.03,1038460.0,58.17,58.21,57.9,58.03,1038460.0
2017-12-01 12:20:00,58.03,58.1,57.96,58.05,755160.0,58.03,58.1,57.96,58.05,755160.0
2017-12-01 12:30:00,58.04,58.07,57.89,57.98,473300.0,58.04,58.07,57.89,57.98,473300.0
2017-12-01 12:40:00,57.96,58.19,57.9,58.1,1071480.0,57.96,58.19,57.9,58.1,1071480.0
2017-12-01 12:50:00,58.1,58.22,58.1,58.14,895920.0,58.1,58.22,58.1,58.14,895920.0
2017-12-01 13:00:00,58.16,58.17,57.96,57.96,651200.0,58.16,58.17,57.96,57.96,651200.0
2017-12-01 13:10:00,57.97,58.1,57.95,58.01,518240.0,57.97,58.1,57.95,58.01,518240.0
2017-12-01 13:20:00,58.02,58.15,57.99,58.13,824960.0,58.02,58.15,57.99,58.13,824960.0
2017-12-01 13:30:00,58.13,58.23,58.11,58.21,648180.0,58.13,58.23,58.11,58.21,648180.0
2017-12-01 13:40:00,58.19,58.24,58.06,58.09,815720.0,58.19,58.24,58.06,58.09,815720.0
2017-12-01 13:50:00,58.07,58.1,58.0,58.0,608420.0,58.07,58.1,58.0,58.0,608420.0
2017-12-01 14:00:00,58.01,58.1,57.97,58.1,945140.0,58.01,58.1,57.97,58.1,945140.0
2017-12-01 14:10:00,58.08,58.18,58.02,58.09,950420.0,58.08,58.18,58.02,58.09,950420.0
2017-12-01 14:20:00,58.07,58.14,58.07,58.12,564180.0,58.07,58.14,58.07,58.12,564180.0
2017-12-01 14:30:00,58.12,58.16,58.0,58.03,658240.0,58.12,58.16,58.0,58.03,658240.0
2017-12-01 14:40:00,58.04,58.04,57.96,57.98,905940.0,58.04,58.04,57.96,57.98,905940.0
2017-12-01 14:50:00,57.99,58.06,57.98,58.04,564820.0,57.99,58.06,57.98,58.04,564820.0
2017-12-01 15:00:00,58.04,58.1,57.99,58.09,734540.0,58.04,58.1,57.99,58.09,734540.0
2017-12-01 15:10:00,58.1,58.11,58.04,58.08,578800.0,58.1,58.11,58.04,58.08,578800.0
2017-12-01 15:20:00,58.08,58.1,58.02,58.02,544960.0,58.08,58.1,58.02,58.02,544960.0
2017-12-01 15:30:00,58.03,58.11,58.03,58.05,756940.0,58.03,58.11,58.03,58.05,756940.0
2017-12-01 15:40:00,58.06,58.12,58.04,58.08,1396300.0,58.06,58.12,58.04,58.08,1396300.0
2017-12-01 15:50:00,58.09,58.14,58.06,58.09,2853880.0,58.09,58.14,58.06,58.09,2853880.0
2017-12-04 09:30:00,58.69,58.76,58.25,58.51,6572680.0,58.69,58.76,58.25,58.51,6572680.0
2017-12-04 09:40:00,58.48,58.5,58.28,58.4,2104520.0,58.48,58.5,58.28,58.4,2104520.0
2017-12-04 09:50:00,58.39,58.41,57.84,57.9,3588380.0,58.39,58.41,57.84,57.9,3588380.0
2017-12-04 10:00:00,57.91,57.91,57.15,57.4,5300940.0,57.91,57.91,57.15,57.4,5300940.0
2017-12-04 10:10:00,57.41,57.53,57.25,57.4,3116760.0,57.41,57.53,57.25,57.4,3116760.0
2017-12-04 10:20:00,57.38,57.5,57.26,57.38,2670580.0,57.38,57.5,57.26,57.38,2670580.0
2017-12-04 10:30:00,57.42,57.58,57.3,57.47,1766680.0,57.42,57.58,57.3,57.47,1766680.0
2017-12-04 10:40:00,57.46,57.51,57.21,57.21,2163760.0,57.46,57.51,57.21,57.21,2163760.0
2017-12-04 10:50:00,57.22,57.29,56.4,56.64,5027880.0,57.22,57.29,56.4,56.64,5027880.0
2017-12-04 11:00:00,56.6,56.78,56.45,56.73,3533400.0,56.6,56.78,56.45,56.73,3533400.0
2017-12-04 11:10:00,56.75,57.1,56.54,57.1,3196960.0,56.75,57.1,56.54,57.1,3196960.0
2017-12-04 11:20:00,57.07,57.32,56.95,57.19,3099800.0,57.07,57.32,56.95,57.19,3099800.0
2017-12-04 11:30:00,57.18,57.2,57.01,57.13,1855980.0,57.18,57.2,57.01,57.13,1855980.0
2017-12-04 11:40:00,57.15,57.17,56.9,57.04,1389000.0,57.15,57.17,56.9,57.04,1389000.0
2017-12-04 11:50:00,57.07,57.22,57.01,57.21,1270060.0,57.07,57.22,57.01,57.21,1270060.0
2017-12-04 12:00:00,57.22,57.31,57.19,57.22,1266120.0,57.22,57.31,57.19,57.22,1266120.0
2017-12-04 12:10:00,57.23,57.4,57.22,57.32,1846180.0,57.23,57.4,57.22,57.32,1846180.0
2017-12-04 12:20:00,57.33,57.34,57.1,57.18,817840.0,57.33,57.34,57.1,57.18,817840.0
2017-12-04 12:30:00,57.23,57.35,57.2,57.35,500520.0,57.23,57.35,57.2,57.35,500520.0
2017-12-04 12:40:00,57.37,57.53,57.32,57.52,1624920.0,57.37,57.53,57.32,57.52,1624920.0
2017-12-04 12:50:00,57.53,57.58,57.42,57.5,988300.0,57.53,57.58,57.42,57.5,988300.0
2017-12-04 13:00:00,57.51,57.69,57.51,57.56,1597020.0,57.51,57.69,57.51,57.56,1597020.0
2017-12-04 13:10:00,57.56,57.75,57.54,57.59,1542860.0,57.56,57.75,57.54,57.59,1542860.0
2017-12-04 13:20:00,57.59,57.66,57.54,57.56,646560.0,57.59,57.66,57.54,57.56,646560.0
2017-12-04 13:30:00,57.57,57.6,57.38,57.49,931300.0,57.57,57.6,57.38,57.49,931300.0
2017-12-04 13:40:00,57.49,57.56,57.45,57.47,587320.0,57.49,57.56,57.45,57.47,587320.0
2017-12-04 13:50:00,57.45,57.53,57.4,57.48,507880.0,57.45,57.53,57.4,57.48,507880.0
2017-12-04 14:00:00,57.47,57.5,57.39,57.39,496240.0,57.47,57.5,57.39,57.39,496240.0
2017-12-04 14:10:00,57.4,57.43,57.22,57.22,930980.0,57.4,57.43,57.22,57.22,930980.0
2017-12-04 14:20:00,57.22,57.3,57.14,57.17,872400.0,57.22,57.3,57.14,57.17,872400.0
2017-12-04 14:30:00,57.19,57.2,56.8,56.89,2345960.0,57.19,57.2,56.8,56.89,2345960.0
2017-12-04 14:40:00,56.91,56.96,56.8,56.8,1298460.0,56.91,56.96,56.8,56.8,1298460.0
2017-12-04 14:50:00,56.82,56.84,56.7,56.78,1584860.0,56.82,56.84,56.7,56.78,1584860.0
2017-12-04 15:00:00,56.78,57.02,56.73,57.02,1973480.0,56.78,57.02,56.73,57.02,1973480.0
2017-12-04 15:10:00,57.03,57.05,56.85,56.87,1544080.0,57.03,57.05,56.85,56.87,1544080.0
2017-12-04 15:20:00,56.87,57.0,56.75,56.75,1446720.0,56.87,57.0,56.75,56.75,1446720.0
2017-12-04 15:30:00,56.76,56.86,56.53,56.63,2481740.0,56.76,56.86,56.53,56.63,2481740.0
2017-12-04 15:40:00,56.62,56.7,56.41,56.41,2961980.0,56.62,56.7,56.41,56.41,2961980.0
2017-12-04 15:50:00,56.42,56.74,56.42,56.7,4348200.0,56.42,56.74,56.42,56.7,4348200.0
2017-12-05 09:30:00,56.41,57.38,56.24,57.15,7396360.0,56.41,57.38,56.24,57.15,7396360.0
2017-12-05 09:40:00,57.14,57.34,57.1,57.28,2779420.0,57.14,57.34,57.1,57.28,2779420.0
2017-12-05 09:50:00,57.25,57.45,57.11,57.26,3209800.0,57.25,57.45,57.11,57.26,3209800.0
2017-12-05 10:00:00,57.25,57.55,57.21,57.31,1836960.0,57.25,57.55,57.21,57.31,1836960.0
2017-12-05 10:10:00,57.31,57.38,57.05,57.34,2384600.0,57.31,57.38,57.05,57.34,2384600.0
2017-12-05 10:20:00,57.35,57.49,57.24,57.37,1877060.0,57.35,57.49,57.24,57.37,1877060.0
2017-12-05 10:30:00,57.37,57.75,57.37,57.61,2882340.0,57.37,57.75,57.37,57.61,2882340.0
2017-12-05 10:40:00,57.64,57.73,57.56,57.64,1719040.0,57.64,57.73,57.56,57.64,1719040.0
2017-12-05 10:50:00,57.62,57.66,57.52,57.61,1174380.0,57.62,57.66,57.52,57.61,1174380.0
2017-12-05 11:00:00,57.63,57.81,57.6,57.75,1600560.0,57.63,57.81,57.6,57.75,1600560.0
2017-12-05 11:10:00,57.77,57.96,57.75,57.81,1935540.0,57.77,57.96,57.75,57.81,1935540.0
2017-12-05 11:20:00,57.84,57.89,57.75,57.75,699080.0,57.84,57.89,57.75,57.75,699080.0
2017-12-05 11:30:00,57.76,57.81,57.57,57.61,1138520.0,57.76,57.81,57.57,57.61,1138520.0
2017-12-05 11:40:00,57.6,57.74,57.6,57.7,731880.0,57.6,57.74,57.6,57.7,731880.0
2017-12-05 11:50:00,57.7,57.74,57.43,57.47,990560.0,57.7,57.74,57.43,57.47,990560.0
2017-12-05 12:00:00,57.46,57.57,57.43,57.5,1135000.0,57.46,57.57,57.43,57.5,1135000.0
2017-12-05 12:10:00,57.5,57.53,57.36,57.43,972520.0,57.5,57.53,57.36,57.43,972520.0
2017-12-05 12:20:00,57.41,57.58,57.27,57.55,969760.0,57.41,57.58,57.27,57.55,969760.0
2017-12-05 12:30:00,57.54,57.66,57.47,57.65,951460.0,57.54,57.66,57.47,57.65,951460.0
2017-12-05 12:40:00,57.65,57.65,57.4,57.48,810000.0,57.65,57.65,57.4,57.48,810000.0
2017-12-05 12:50:00,57.49,57.5,57.28,57.32,789480.0,57.49,57.5,57.28,57.32,789480.0
2017-12-05 13:00:00,57.3,57.32,57.15,57.19,1271180.0,57.3,57.32,57.15,57.19,1271180.0
2017-12-05 13:10:00,57.2,57.44,57.19,57.44,1116620.0,57.2,57.44,57.19,57.44,1116620.0
2017-12-05 13:20:00,57.45,57.49,57.38,57.49,1130220.0,57.45,57.49,57.38,57.49,1130220.0
2017-12-05 13:30:00,57.49,57.57,57.45,57.49,520740.0,57.49,57.57,57.45,57.49,520740.0
2017-12-05 13:40:00,57.45,57.52,57.36,57.46,512580.0,57.45,57.52,57.36,57.46,512580.0
2017-12-05 13:50:00,57.49,57.49,57.41,57.43,210400.0,57.49,57.49,57.41,57.43,210400.0
2017-12-05 14:00:00,57.45,57.52,57.3,57.38,566820.0,57.45,57.52,57.3,57.38,566820.0
2017-12-05 14:10:00,57.38,57.39,57.21,57.29,554080.0,57.38,57.39,57.21,57.29,554080.0
2017-12-05 14:20:00,57.28,57.36,57.2,57.26,1115180.0,57.28,57.36,57.2,57.26,1115180.0
2017-12-05 14:30:00,57.27,57.28,57.01,57.15,1420080.0,57.27,57.28,57.01,57.15,1420080.0
2017-12-05 14:40:00,57.15,57.28,57.06,57.12,580600.0,57.15,57.28,57.06,57.12,580600.0
2017-12-05 14:50:00,57.12,57.13,56.87,57.01,1126500.0,57.12,57.13,56.87,57.01,1126500.0
2017-12-05 15:00:00,56.99,57.19,56.93,57.14,1338760.0,56.99,57.19,56.93,57.14,1338760.0
2017-12-05 15:10:00,57.09,57.25,56.93,57.03,1102820.0,57.09,57.25,56.93,57.03,1102820.0
2017-12-05 15:20:00,57.06,57.2,57.02,57.15,953880.0,57.06,57.2,57.02,57.15,953880.0
2017-12-05 15:30:00,57.11,57.12,57.0,57.08,789820.0,57.11,57.12,57.0,57.08,789820.0
2017-12-05 15:40:00,57.06,57.15,56.96,57.04,930740.0,57.06,57.15,56.96,57.04,930740.0
2017-12-05 15:50:00,57.0,57.19,56.94,57.08,2643720.0,57.0,57.19,56.94,57.08,2643720.0
2017-12-06 09:30:00,56.93,57.49,56.8,57.45,4362260.0,56.93,57.49,56.8,57.45,4362260.0
2017-12-06 09:40:00,57.46,57.56,57.23,57.32,2443480.0,57.46,57.56,57.23,57.32,2443480.0
2017-12-06 09:50:00,57.31,57.48,57.27,57.31,1779240.0,57.31,57.48,57.27,57.31,1779240.0
2017-12-06 10:00:00,57.32,57.52,57.3,57.32,1096880.0,57.32,57.52,57.3,57.32,1096880.0
2017-12-06 10:10:00,57.3,57.3,57.04,57.19,1149920.0,57.3,57.3,57.04,57.19,1149920.0
2017-12-06 10:20:00,57.2,57.47,57.2,57.47,1149760.0,57.2,57.47,57.2,57.47,1149760.0
2017-12-06 10:30:00,57.47,57.53,57.19,57.19,1008900.0,57.47,57.53,57.19,57.19,1008900.0
2017-12-06 10:40:00,57.21,57.45,57.21,57.44,560200.0,57.21,57.45,57.21,57.44,560200.0
2017-12-06 10:50:00,57.44,57.65,57.33,57.63,1652920.0,57.44,57.65,57.33,57.63,1652920.0
2017-12-06 11:00:00,57.62,57.66,57.51,57.55,1032120.0,57.62,57.66,57.51,57.55,1032120.0
2017-12-06 11:10:00,57.55,57.6,57.5,57.52,538900.0,57.55,57.6,57.5,57.52,538900.0
2017-12-06 11:20:00,57.55,57.65,57.39,57.4,941660.0,57.55,57.65,57.39,57.4,941660.0
2017-12-06 11:30:00,57.38,57.5,57.33,57.46,653620.0,57.38,57.5,57.33,57.46,653620.0
2017-12-06 11:40:00,57.46,57.52,57.42,57.45,411160.0,57.46,57.52,57.42,57.45,411160.0
2017-12-06 11:50:00,57.46,57.52,57.38,57.5,351040.0,57.46,57.52,57.38,57.5,351040.0
2017-12-06 12:00:00,57.5,57.51,57.43,57.49,238720.0,57.5,57.51,57.43,57.49,238720.0
2017-12-06 12:10:00,57.5,57.51,57.37,57.38,283580.0,57.5,57.51,57.37,57.38,283580.0
2017-12-06 12:20:00,57.37,57.38,57.23,57.26,615220.0,57.37,57.38,57.23,57.26,615220.0
2017-12-06 12:30:00,57.25,57.32,57.2,57.24,498080.0,57.25,57.32,57.2,57.24,498080.0
2017-12-06 12:40:00,57.24,57.37,57.23,57.33,766800.0,57.24,57.37,57.23,57.33,766800.0
2017-12-06 12:50:00,57.37,57.37,57.24,57.26,282240.0,57.37,57.37,57.24,57.26,282240.0
2017-12-06 13:00:00,57.25,57.27,57.15,57.17,613860.0,57.25,57.27,57.15,57.17,613860.0
2017-12-06 13:10:00,57.19,57.27,57.16,57.25,274260.0,57.19,57.27,57.16,57.25,274260.0
2017-12-06 13:20:00,57.26,57.28,57.2,57.22,403380.0,57.26,57.28,57.2,57.22,403380.0
2017-12-06 13:30:00,57.25,57.46,57.23,57.4,614400.0,57.25,57.46,57.23,57.4,614400.0
2017-12-06 13:40:00,57.4,57.45,57.38,57.42,417740.0,57.4,57.45,57.38,57.42,417740.0
2017-12-06 13:50:00,57.42,57.53,57.42,57.53,631880.0,57.42,57.53,57.42,57.53,631880.0
2017-12-06 14:00:00,57.52,57.68,57.5,57.53,1066000.0,57.52,57.68,57.5,57.53,1066000.0
2017-12-06 14:10:00,57.53,57.58,57.49,57.56,478220.0,57.53,57.58,57.49,57.56,478220.0
2017-12-06 14:20:00,57.57,57.66,57.55,57.63,524240.0,57.57,57.66,57.55,57.63,524240.0
2017-12-06 14:30:00,57.63,57.63,57.55,57.56,585680.0,57.63,57.63,57.55,57.56,585680.0
2017-12-06 14:40:00,57.59,57.67,57.58,57.58,440440.0,57.59,57.67,57.58,57.58,440440.0
2017-12-06 14:50:00,57.58,57.69,57.58,57.66,422160.0,57.58,57.69,57.58,57.66,422160.0
2017-12-06 15:00:00,57.67,57.74,57.66,57.74,827380.0,57.67,57.74,57.66,57.74,827380.0
2017-12-06 15:10:00,57.73,57.79,57.65,57.71,885140.0,57.73,57.79,57.65,57.71,885140.0
2017-12-06 15:20:00,57.69,57.79,57.67,57.74,810460.0,57.69,57.79,57.67,57.74,810460.0
2017-12-06 15:30:00,57.75,57.77,57.63,57.66,809060.0,57.75,57.77,57.63,57.66,809060.0
2017-12-06 15:40:00,57.66,57.67,57.54,57.57,1617280.0,57.66,57.67,57.54,57.57,1617280.0
2017-12-06 15:50:00,57.55,57.66,57.49,57.65,3311600.0,57.55,57.66,57.49,57.65,3311600.0
2017-12-07 09:30:00,57.83,58.0,57.55,57.93,4755300.0,57.83,58.0,57.55,57.93,4755300.0
2017-12-07 09:40:00,57.95,57.95,57.68,57.75,2441040.0,57.95,57.95,57.68,57.75,2441040.0
2017-12-07 09:50:00,57.75,57.9,57.72,57.81,1171960.0,57.75,57.9,57.72,57.81,1171960.0
2017-12-07 10:00:00,57.8,57.83,57.65,57.66,1200800.0,57.8,57.83,57.65,57.66,1200800.0
2017-12-07 10:10:00,57.66,57.9,57.66,57.82,1158460.0,57.66,57.9,57.66,57.82,1158460.0
2017-12-07 10:20:00,57.8,57.98,57.78,57.97,833200.0,57.8,57.98,57.78,57.97,833200.0
2017-12-07 10:30:00,57.99,58.13,57.97,58.12,1532960.0,57.99,58.13,57.97,58.12,1532960.0
2017-12-07 10:40:00,58.12,58.16,58.08,58.14,1495560.0,58.12,58.16,58.08,58.14,1495560.0
2017-12-07 10:50:00,58.13,58.15,57.99,58.1,840480.0,58.13,58.15,57.99,58.1,840480.0
2017-12-07 11:00:00,58.1,58.15,57.9,57.91,607620.0,58.1,58.15,57.9,57.91,607620.0
2017-12-07 11:10:00,57.93,58.06,57.92,58.01,461840.0,57.93,58.06,57.92,58.01,461840.0
2017-12-07 11:20:00,58.01,58.05,57.96,58.04,426400.0,58.01,58.05,57.96,58.04,426400.0
2017-12-07 11:30:00,58.04,58.05,57.93,58.0,589580.0,58.04,58.05,57.93,58.0,589580.0
2017-12-07 11:40:00,58.02,58.08,57.99,58.01,594720.0,58.02,58.08,57.99,58.01,594720.0
2017-12-07 11:50:00,58.01,58.06,58.01,58.03,446840.0,58.01,58.06,58.01,58.03,446840.0
2017-12-07 12:00:00,58.05,58.05,57.92,57.99,588460.0,58.05,58.05,57.92,57.99,588460.0
2017-12-07 12:10:00,57.98,57.98,57.9,57.96,471900.0,57.98,57.98,57.9,57.96,471900.0
2017-12-07 12:20:00,57.96,57.99,57.86,57.9,574220.0,57.96,57.99,57.86,57.9,574220.0
2017-12-07 12:30:00,57.91,57.99,57.9,57.96,412960.0,57.91,57.99,57.9,57.96,412960.0
2017-12-07 12:40:00,57.96,58.02,57.96,58.02,303680.0,57.96,58.02,57.96,58.02,303680.0
2017-12-07 12:50:00,58.03,58.05,57.96,57.98,337840.0,58.03,58.05,57.96,57.98,337840.0
2017-12-07 13:00:00,57.99,58.02,57.9,57.97,360180.0,57.99,58.02,57.9,57.97,360180.0
2017-12-07 13:10:00,57.97,57.98,57.88,57.9,430780.0,57.97,57.98,57.88,57.9,430780.0
2017-12-07 13:20:00,57.9,57.95,57.86,57.93,330380.0,57.9,57.95,57.86,57.93,330380.0
2017-12-07 13:30:00,57.94,57.98,57.92,57.97,241640.0,57.94,57.98,57.92,57.97,241640.0
2017-12-07 13:40:00,57.97,57.98,57.84,57.86,450600.0,57.97,57.98,57.84,57.86,450600.0
2017-12-07 13:50:00,57.87,57.92,57.84,57.91,309300.0,57.87,57.92,57.84,57.91,309300.0
2017-12-07 14:00:00,57.91,57.92,57.87,57.88,240560.0,57.91,57.92,57.87,57.88,240560.0
2017-12-07 14:10:00,57.89,57.91,57.84,57.89,264920.0,57.89,57.91,57.84,57.89,264920.0
2017-12-07 14:20:00,57.9,57.93,57.83,57.85,462620.0,57.9,57.93,57.83,57.85,462620.0
2017-12-07 14:30:00,57.87,57.87,57.75,57.82,703660.0,57.87,57.87,57.75,57.82,703660.0
2017-12-07 14:40:00,57.81,57.85,57.74,57.83,495860.0,57.81,57.85,57.74,57.83,495860.0
2017-12-07 14:50:00,57.83,57.88,57.81,57.87,530760.0,57.83,57.88,57.81,57.87,530760.0
2017-12-07 15:00:00,57.87,57.9,57.84,57.9,392500.0,57.87,57.9,57.84,57.9,392500.0
2017-12-07 15:10:00,57.9,57.94,57.88,57.91,454660.0,57.9,57.94,57.88,57.91,454660.0
2017-12-07 15:20:00,57.91,57.99,57.89,57.98,579920.0,57.91,57.99,57.89,57.98,579920.0
2017-12-07 15:30:00,57.98,58.01,57.93,58.0,685980.0,57.98,58.01,57.93,58.0,685980.0
2017-12-07 15:40:00,58.01,58.02,57.95,58.0,1026700.0,58.01,58.02,57.95,58.0,1026700.0
2017-12-07 15:50:00,57.98,58.04,57.95,58.0,2646860.0,57.98,58.04,57.95,58.0,2646860.0
2017-12-08 09:30:00,58.52,58.64,58.38,58.59,5549900.0,58.52,58.64,58.38,58.59,5549900.0
2017-12-08 09:40:00,58.58,58.6,58.45,58.5,2414420.0,58.58,58.6,58.45,58.5,2414420.0
2017-12-08 09:50:00,58.51,58.52,58.43,58.5,1528320.0,58.51,58.52,58.43,58.5,1528320.0
2017-12-08 10:00:00,58.51,58.57,58.48,58.52,1448340.0,58.51,58.57,58.48,58.52,1448340.0
2017-12-08 10:10:00,58.5,58.6,58.43,58.48,1452280.0,58.5,58.6,58.43,58.48,1452280.0
2017-12-08 10:20:00,58.48,58.49,58.41,58.45,1026160.0,58.48,58.49,58.41,58.45,1026160.0
2017-12-08 10:30:00,58.46,58.46,58.38,58.41,872360.0,58.46,58.46,58.38,58.41,872360.0
2017-12-08 10:40:00,58.41,58.46,58.36,58.41,593600.0,58.41,58.46,58.36,58.41,593600.0
2017-12-08 10:50:00,58.43,58.44,58.35,58.41,520280.0,58.43,58.44,58.35,58.41,520280.0
2017-12-08 11:00:00,58.42,58.48,58.4,58.45,466680.0,58.42,58.48,58.4,58.45,466680.0
2017-12-08 11:10:00,58.45,58.48,58.42,58.47,549460.0,58.45,58.48,58.42,58.47,549460.0
2017-12-08 11:20:00,58.48,58.48,58.32,58.33,745400.0,58.48,58.48,58.32,58.33,745400.0
2017-12-08 11:30:00,58.33,58.37,58.28,58.35,1089800.0,58.33,58.37,58.28,58.35,1089800.0
2017-12-08 11:40:00,58.33,58.39,58.3,58.38,614500.0,58.33,58.39,58.3,58.38,614500.0
2017-12-08 11:50:00,58.39,58.4,58.32,58.33,423240.0,58.39,58.4,58.32,58.33,423240.0
2017-12-08 12:00:00,58.34,58.4,58.3,58.39,472660.0,58.34,58.4,58.3,58.39,472660.0
2017-12-08 12:10:00,58.4,58.4,58.36,58.39,417500.0,58.4,58.4,58.36,58.39,417500.0
2017-12-08 12:20:00,58.4,58.43,58.37,58.41,314140.0,58.4,58.43,58.37,58.41,314140.0
2017-12-08 12:30:00,58.42,58.44,58.36,58.37,343660.0,58.42,58.44,58.36,58.37,343660.0
2017-12-08 12:40:00,58.37,58.41,58.36,58.37,266980.0,58.37,58.41,58.36,58.37,266980.0
2017-12-08 12:50:00,58.36,58.37,58.3,58.34,441060.0,58.36,58.37,58.3,58.34,441060.0
2017-12-08 13:00:00,58.34,58.35,58.32,58.34,299440.0,58.34,58.35,58.32,58.34,299440.0
2017-12-08 13:10:00,58.34,58.36,58.3,58.35,486360.0,58.34,58.36,58.3,58.35,486360.0
2017-12-08 13:20:00,58.34,58.35,58.26,58.31,677360.0,58.34,58.35,58.26,58.31,677360.0
2017-12-08 13:30:00,58.29,58.33,58.28,58.29,456300.0,58.29,58.33,58.28,58.29,456300.0
2017-12-08 13:40:00,58.28,58.28,58.23,58.23,393600.0,58.28,58.28,58.23,58.23,393600.0
2017-12-08 13:50:00,58.23,58.24,58.18,58.19,403380.0,58.23,58.24,58.18,58.19,403380.0
2017-12-08 14:00:00,58.2,58.21,58.13,58.14,695080.0,58.2,58.21,58.13,58.14,695080.0
2017-12-08 14:10:00,58.14,58.14,58.0,58.0,2383200.0,58.14,58.14,58.0,58.0,2383200.0
2017-12-08 14:20:00,58.01,58.06,57.85,58.01,2434540.0,58.01,58.06,57.85,58.01,2434540.0
2017-12-08 14:30:00,58.0,58.14,57.94,58.14,732480.0,58.0,58.14,57.94,58.14,732480.0
2017-12-08 14:40:00,58.1,58.16,58.06,58.1,642280.0,58.1,58.16,58.06,58.1,642280.0
2017-12-08 14:50:00,58.09,58.1,58.04,58.06,324200.0,58.09,58.1,58.04,58.06,324200.0
2017-12-08 15:00:00,58.06,58.12,58.05,58.07,640140.0,58.06,58.12,58.05,58.07,640140.0
2017-12-08 15:10:00,58.07,58.08,57.96,58.05,806340.0,58.07,58.08,57.96,58.05,806340.0
2017-12-08 15:20:00,58.05,58.11,58.03,58.07,699360.0,58.05,58.11,58.03,58.07,699360.0
2017-12-08 15:30:00,58.07,58.09,58.03,58.04,541280.0,58.07,58.09,58.03,58.04,541280.0
2017-12-08 15:40:00,58.04,58.11,57.96,57.99,913820.0,58.04,58.11,57.96,57.99,913820.0
2017-12-08 15:50:00,58.0,58.1,57.99,58.1,2950040.0,58.0,58.1,57.99,58.1,2950040.0
2017-12-11 09:30:00,58.23,58.48,58.15,58.46,3458080.0,58.23,58.48,58.15,58.46,3458080.0
2017-12-11 09:40:00,58.48,58.5,58.25,58.28,1753560.0,58.48,58.5,58.25,58.28,1753560.0
2017-12-11 09:50:00,58.27,58.29,58.13,58.26,1428120.0,58.27,58.29,58.13,58.26,1428120.0
2017-12-11 10:00:00,58.26,58.31,58.18,58.29,986380.0,58.26,58.31,58.18,58.29,986380.0
2017-12-11 10:10:00,58.31,58.36,58.23,58.31,911900.0,58.31,58.36,58.23,58.31,911900.0
2017-12-11 10:20:00,58.3,58.3,58.18,58.26,540080.0,58.3,58.3,58.18,58.26,540080.0
2017-12-11 10:30:00,58.27,58.35,58.15,58.17,694960.0,58.27,58.35,58.15,58.17,694960.0
2017-12-11 10:40:00,58.19,58.23,58.14,58.21,560440.0,58.19,58.23,58.14,58.21,560440.0
2017-12-11 10:50:00,58.21,58.22,58.04,58.06,790860.0,58.21,58.22,58.04,58.06,790860.0
2017-12-11 11:00:00,58.07,58.07,57.86,57.87,1318360.0,58.07,58.07,57.86,57.87,1318360.0
2017-12-11 11:10:00,57.88,58.07,57.85,58.04,907180.0,57.88,58.07,57.85,58.04,907180.0
2017-12-11 11:20:00,58.04,58.17,58.03,58.1,622340.0,58.04,58.17,58.03,58.1,622340.0
2017-12-11 11:30:00,58.1,58.16,58.07,58.13,349500.0,58.1,58.16,58.07,58.13,349500.0
2017-12-11 11:40:00,58.13,58.22,58.13,58.21,561460.0,58.13,58.22,58.13,58.21,561460.0
2017-12-11 11:50:00,58.22,58.29,58.21,58.23,739320.0,58.22,58.29,58.21,58.23,739320.0
2017-12-11 12:00:00,58.22,58.31,58.19,58.29,579880.0,58.22,58.31,58.19,58.29,579880.0
2017-12-11 12:10:00,58.29,58.32,58.27,58.29,417180.0,58.29,58.32,58.27,58.29,417180.0
2017-12-11 12:20:00,58.28,58.31,58.25,58.27,303620.0,58.28,58.31,58.25,58.27,303620.0
2017-12-11 12:30:00,58.28,58.32,58.26,58.27,520340.0,58.28,58.32,58.26,58.27,520340.0
2017-12-11 12:40:00,58.27,58.32,58.27,58.29,283460.0,58.27,58.32,58.27,58.29,283460.0
2017-12-11 12:50:00,58.3,58.39,58.3,58.37,645480.0,58.3,58.39,58.3,58.37,645480.0
2017-12-11 13:00:00,58.39,58.44,58.35,58.42,689140.0,58.39,58.44,58.35,58.42,689140.0
2017-12-11 13:10:00,58.42,58.44,58.36,58.41,364920.0,58.42,58.44,58.36,58.41,364920.0
2017-12-11 13:20:00,58.4,58.41,58.35,58.36,345480.0,58.4,58.41,58.35,58.36,345480.0
2017-12-11 13:30:00,58.36,58.38,58.33,58.35,251020.0,58.36,58.38,58.33,58.35,251020.0
2017-12-11 13:40:00,58.35,58.38,58.33,58.34,264580.0,58.35,58.38,58.33,58.34,264580.0
2017-12-11 13:50:00,58.33,58.44,58.32,58.38,377000.0,58.33,58.44,58.32,58.38,377000.0
2017-12-11 14:00:00,58.38,58.39,58.31,58.35,517900.0,58.38,58.39,58.31,58.35,517900.0
2017-12-11 14:10:00,58.36,58.4,58.34,58.37,332040.0,58.36,58.4,58.34,58.37,332040.0
2017-12-11 14:20:00,58.38,58.38,58.34,58.34,369680.0,58.38,58.38,58.34,58.34,369680.0
2017-12-11 14:30:00,58.35,58.37,58.33,58.36,346040.0,58.35,58.37,58.33,58.36,346040.0
2017-12-11 14:40:00,58.35,58.36,58.32,58.32,164020.0,58.35,58.36,58.32,58.32,164020.0
2017-12-11 14:50:00,58.31,58.39,58.3,58.39,309380.0,58.31,58.39,58.3,58.39,309380.0
2017-12-11 15:00:00,58.38,58.39,58.34,58.34,377000.0,58.38,58.39,58.34,58.34,377000.0
2017-12-11 15:10:00,58.35,58.35,58.3,58.31,635900.0,58.35,58.35,58.3,58.31,635900.0
2017-12-11 15:20:00,58.31,58.35,58.28,58.34,599780.0,58.31,58.35,58.28,58.34,599780.0
2017-12-11 15:30:00,58.34,58.37,58.33,58.36,565180.0,58.34,58.37,58.33,58.36,565180.0
2017-12-11 15:40:00,58.36,58.37,58.29,58.34,1144760.0,58.36,58.37,58.29,58.34,1144760.0
2017-12-11 15:50:00,58.34,58.46,58.34,58.46,2664840.0,58.34,58.46,58.34,58.46,2664840.0
2017-12-12 09:30:00,58.33,58.43,58.23,58.36,2177400.0,58.33,58.43,58.23,58.36,2177400.0
2017-12-12 09:40:00,58.38,58.45,58.28,58.34,1629680.0,58.38,58.45,58.28,58.34,1629680.0
2017-12-12 09:50:00,58.31,58.55,58.31,58.55,1111220.0,58.31,58.55,58.31,58.55,1111220.0
2017-12-12 10:00:00,58.53,58.68,58.52,58.61,1342220.0,58.53,58.68,58.52,58.61,1342220.0
2017-12-12 10:10:00,58.61,58.62,58.43,58.45,845220.0,58.61,58.62,58.43,58.45,845220.0
2017-12-12 10:20:00,58.45,58.54,58.43,58.44,775480.0,58.45,58.54,58.43,58.44,775480.0
2017-12-12 10:30:00,58.46,58.55,58.35,58.51,1081300.0,58.46,58.55,58.35,58.51,1081300.0
2017-12-12 10:40:00,58.5,58.53,58.43,58.44,375180.0,58.5,58.53,58.43,58.44,375180.0
2017-12-12 10:50:00,58.44,58.52,58.44,58.47,347500.0,58.44,58.52,58.44,58.47,347500.0
2017-12-12 11:00:00,58.47,58.55,58.4,58.52,514460.0,58.47,58.55,58.4,58.52,514460.0
2017-12-12 11:10:00,58.53,58.57,58.48,58.55,308660.0,58.53,58.57,58.48,58.55,308660.0
2017-12-12 11:20:00,58.56,58.62,58.54,58.62,771100.0,58.56,58.62,58.54,58.62,771100.0
2017-12-12 11:30:00,58.63,58.63,58.51,58.58,533300.0,58.63,58.63,58.51,58.58,533300.0
2017-12-12 11:40:00,58.58,58.59,58.48,58.58,318140.0,58.58,58.59,58.48,58.58,318140.0
2017-12-12 11:50:00,58.59,58.6,58.54,58.6,324460.0,58.59,58.6,58.54,58.6,324460.0
2017-12-12 12:00:00,58.58,58.6,58.53,58.58,195580.0,58.58,58.6,58.53,58.58,195580.0
2017-12-12 12:10:00,58.58,58.6,58.51,58.51,337280.0,58.58,58.6,58.51,58.51,337280.0
2017-12-12 12:20:00,58.5,58.54,58.4,58.4,456160.0,58.5,58.54,58.4,58.4,456160.0
2017-12-12 12:30:00,58.42,58.52,58.41,58.51,292060.0,58.42,58.52,58.41,58.51,292060.0
2017-12-12 12:40:00,58.51,58.54,58.44,58.45,396820.0,58.51,58.54,58.44,58.45,396820.0
2017-12-12 12:50:00,58.45,58.47,58.32,58.39,835540.0,58.45,58.47,58.32,58.39,835540.0
2017-12-12 13:00:00,58.4,58.44,58.37,58.43,328040.0,58.4,58.44,58.37,58.43,328040.0
2017-12-12 13:10:00,58.42,58.46,58.4,58.42,276400.0,58.42,58.46,58.4,58.42,276400.0
2017-12-12 13:20:00,58.43,58.43,58.35,58.39,387860.0,58.43,58.43,58.35,58.39,387860.0
2017-12-12 13:30:00,58.39,58.4,58.35,58.35,428400.0,58.39,58.4,58.35,58.35,428400.0
2017-12-12 13:40:00,58.36,58.36,58.25,58.28,809740.0,58.36,58.36,58.25,58.28,809740.0
2017-12-12 13:50:00,58.28,58.28,58.14,58.19,1127600.0,58.28,58.28,58.14,58.19,1127600.0
2017-12-12 14:00:00,58.18,58.26,58.11,58.26,974460.0,58.18,58.26,58.11,58.26,974460.0
2017-12-12 14:10:00,58.27,58.36,58.27,58.34,668780.0,58.27,58.36,58.27,58.34,668780.0
2017-12-12 14:20:00,58.34,58.36,58.29,58.36,367820.0,58.34,58.36,58.29,58.36,367820.0
2017-12-12 14:30:00,58.36,58.39,58.34,58.35,435840.0,58.36,58.39,58.34,58.35,435840.0
2017-12-12 14:40:00,58.35,58.38,58.32,58.35,365980.0,58.35,58.38,58.32,58.35,365980.0
2017-12-12 14:50:00,58.38,58.41,58.34,58.35,404200.0,58.38,58.41,58.34,58.35,404200.0
2017-12-12 15:00:00,58.36,58.36,58.26,58.27,476860.0,58.36,58.36,58.26,58.27,476860.0
2017-12-12 15:10:00,58.27,58.34,58.24,58.24,450360.0,58.27,58.34,58.24,58.24,450360.0
2017-12-12 15:20:00,58.24,58.25,58.08,58.1,1020280.0,58.24,58.25,58.08,58.1,1020280.0
2017-12-12 15:30:00,58.12,58.24,58.1,58.24,1328960.0,58.12,58.24,58.1,58.24,1328960.0
2017-12-12 15:40:00,58.22,58.27,58.17,58.22,1050760.0,58.22,58.27,58.17,58.22,1050760.0
2017-12-12 15:50:00,58.22,58.28,58.16,58.28,2495400.0,58.22,58.28,58.16,58.28,2495400.0
2017-12-13 09:30:00,58.5,58.54,58.15,58.15,3889280.0,58.5,58.54,58.15,58.15,3889280.0
2017-12-13 09:40:00,58.15,58.34,58.15,58.31,1500560.0,58.15,58.34,58.15,58.31,1500560.0
2017-12-13 09:50:00,58.3,58.38,58.24,58.26,1337480.0,58.3,58.38,58.24,58.26,1337480.0
2017-12-13 10:00:00,58.24,58.38,58.2,58.24,897000.0,58.24,58.38,58.2,58.24,897000.0
2017-12-13 10:10:00,58.22,58.35,58.21,58.35,524060.0,58.22,58.35,58.21,58.35,524060.0
2017-12-13 10:20:00,58.35,58.37,58.19,58.26,804980.0,58.35,58.37,58.19,58.26,804980.0
2017-12-13 10:30:00,58.27,58.37,58.23,58.3,938200.0,58.27,58.37,58.23,58.3,938200.0
2017-12-13 10:40:00,58.31,58.36,58.25,58.32,399580.0,58.31,58.36,58.25,58.32,399580.0
2017-12-13 10:50:00,58.34,58.37,58.29,58.34,603260.0,58.34,58.37,58.29,58.34,603260.0
2017-12-13 11:00:00,58.35,58.36,58.26,58.33,517840.0,58.35,58.36,58.26,58.33,517840.0
2017-12-13 11:10:00,58.35,58.46,58.35,58.42,1061840.0,58.35,58.46,58.35,58.42,1061840.0
2017-12-13 11:20:00,58.42,58.42,58.3,58.33,568800.0,58.42,58.42,58.3,58.33,568800.0
2017-12-13 11:30:00,58.31,58.35,58.18,58.2,877040.0,58.31,58.35,58.18,58.2,877040.0
2017-12-13 11:40:00,58.2,58.23,58.15,58.23,782860.0,58.2,58.23,58.15,58.23,782860.0
2017-12-13 11:50:00,58.23,58.24,58.16,58.2,613980.0,58.23,58.24,58.16,58.2,613980.0
2017-12-13 12:00:00,58.2,58.21,58.07,58.09,954800.0,58.2,58.21,58.07,58.09,954800.0
2017-12-13 12:10:00,58.1,58.18,58.09,58.18,540180.0,58.1,58.18,58.09,58.18,540180.0
2017-12-13 12:20:00,58.18,58.23,58.18,58.19,439180.0,58.18,58.23,58.18,58.19,439180.0
2017-12-13 12:30:00,58.2,58.21,58.1,58.1,594680.0,58.2,58.21,58.1,58.1,594680.0
2017-12-13 12:40:00,58.1,58.21,58.08,58.19,482020.0,58.1,58.21,58.08,58.19,482020.0
2017-12-13 12:50:00,58.19,58.22,58.17,58.21,338960.0,58.19,58.22,58.17,58.21,338960.0
2017-12-13 13:00:00,58.22,58.23,58.15,58.16,361920.0,58.22,58.23,58.15,58.16,361920.0
2017-12-13 13:10:00,58.16,58.19,58.11,58.15,242560.0,58.16,58.19,58.11,58.15,242560.0
2017-12-13 13:20:00,58.16,58.17,58.12,58.12,469820.0,58.16,58.17,58.12,58.12,469820.0
2017-12-13 13:30:00,58.14,58.17,58.1,58.16,664820.0,58.14,58.17,58.1,58.16,664820.0
2017-12-13 13:40:00,58.15,58.2,58.13,58.16,271700.0,58.15,58.2,58.13,58.16,271700.0
2017-12-13 13:50:00,58.15,58.18,58.01,58.09,728420.0,58.15,58.18,58.01,58.09,728420.0
2017-12-13 14:00:00,58.09,58.23,58.02,58.09,1488260.0,58.09,58.23,58.02,58.09,1488260.0
2017-12-13 14:10:00,58.08,58.17,58.02,58.17,567820.0,58.08,58.17,58.02,58.17,567820.0
2017-12-13 14:20:00,58.16,58.23,58.07,58.21,467480.0,58.16,58.23,58.07,58.21,467480.0
2017-12-13 14:30:00,58.22,58.26,58.14,58.17,675800.0,58.22,58.26,58.14,58.17,675800.0
2017-12-13 14:40:00,58.16,58.2,58.11,58.18,454520.0,58.16,58.2,58.11,58.18,454520.0
2017-12-13 14:50:00,58.17,58.23,58.13,58.19,589300.0,58.17,58.23,58.13,58.19,589300.0
2017-12-13 15:00:00,58.19,58.2,58.09,58.09,855420.0,58.19,58.2,58.09,58.09,855420.0
2017-12-13 15:10:00,58.1,58.13,58.08,58.12,652720.0,58.1,58.13,58.08,58.12,652720.0
2017-12-13 15:20:00,58.12,58.17,58.08,58.11,777520.0,58.12,58.17,58.08,58.11,777520.0
2017-12-13 15:30:00,58.1,58.25,58.1,58.18,925260.0,58.1,58.25,58.1,58.18,925260.0
2017-12-13 15:40:00,58.18,58.23,58.14,58.23,873840.0,58.18,58.23,58.14,58.23,873840.0
2017-12-13 15:50:00,58.22,58.25,58.14,58.22,2041340.0,58.22,58.25,58.14,58.22,2041340.0
2017-12-14 09:30:00,58.19,58.45,58.12,58.38,3596740.0,58.19,58.45,58.12,58.38,3596740.0
2017-12-14 09:40:00,58.38,58.59,58.33,58.51,3503860.0,58.38,58.59,58.33,58.51,3503860.0
2017-12-14 09:50:00,58.52,58.56,58.38,58.46,1489940.0,58.52,58.56,58.38,58.46,1489940.0
2017-12-14 10:00:00,58.46,58.57,58.42,58.56,1053620.0,58.46,58.57,58.42,58.56,1053620.0
2017-12-14 10:10:00,58.56,58.65,58.52,58.64,1756980.0,58.56,58.65,58.52,58.64,1756980.0
2017-12-14 10:20:00,58.65,58.77,58.63,58.71,1957580.0,58.65,58.77,58.63,58.71,1957580.0
2017-12-14 10:30:00,58.7,58.74,58.67,58.72,877220.0,58.7,58.74,58.67,58.72,877220.0
2017-12-14 10:40:00,58.71,58.73,58.65,58.71,1051440.0,58.71,58.73,58.65,58.71,1051440.0
2017-12-14 10:50:00,58.71,58.83,58.7,58.77,1856500.0,58.71,58.83,58.7,58.77,1856500.0
2017-12-14 11:00:00,58.77,58.87,58.76,58.76,1438400.0,58.77,58.87,58.76,58.76,1438400.0
2017-12-14 11:10:00,58.76,58.78,58.63,58.72,1377140.0,58.76,58.78,58.63,58.72,1377140.0
2017-12-14 11:20:00,58.71,58.72,58.56,58.68,1257180.0,58.71,58.72,58.56,58.68,1257180.0
2017-12-14 11:30:00,58.68,58.78,58.63,58.74,814860.0,58.68,58.78,58.63,58.74,814860.0
2017-12-14 11:40:00,58.75,58.77,58.68,58.73,357100.0,58.75,58.77,58.68,58.73,357100.0
2017-12-14 11:50:00,58.73,58.79,58.73,58.75,527260.0,58.73,58.79,58.73,58.75,527260.0
2017-12-14 12:00:00,58.76,58.85,58.75,58.83,1107200.0,58.76,58.85,58.75,58.83,1107200.0
2017-12-14 12:10:00,58.84,58.9,58.81,58.86,987820.0,58.84,58.9,58.81,58.86,987820.0
2017-12-14 12:20:00,58.86,58.87,58.84,58.85,469400.0,58.86,58.87,58.84,58.85,469400.0
2017-12-14 12:30:00,58.85,58.87,58.21,58.82,823680.0,58.85,58.87,58.21,58.82,823680.0
2017-12-14 12:40:00,58.83,58.86,58.8,58.8,518520.0,58.83,58.86,58.8,58.8,518520.0
2017-12-14 12:50:00,58.8,58.82,58.71,58.77,778460.0,58.8,58.82,58.71,58.77,778460.0
2017-12-14 13:00:00,58.76,58.78,58.71,58.72,385640.0,58.76,58.78,58.71,58.72,385640.0
2017-12-14 13:10:00,58.71,58.71,58.48,58.6,1726500.0,58.71,58.71,58.48,58.6,1726500.0
2017-12-14 13:20:00,58.62,58.73,58.6,58.71,549840.0,58.62,58.73,58.6,58.71,549840.0
2017-12-14 13:30:00,58.7,58.74,58.66,58.68,633720.0,58.7,58.74,58.66,58.68,633720.0
2017-12-14 13:40:00,58.71,58.72,58.67,58.7,403880.0,58.71,58.72,58.67,58.7,403880.0
2017-12-14 13:50:00,58.71,58.71,58.63,58.66,510400.0,58.71,58.71,58.63,58.66,510400.0
2017-12-14 14:00:00,58.65,58.68,58.63,58.67,473260.0,58.65,58.68,58.63,58.67,473260.0
2017-12-14 14:10:00,58.66,58.73,58.66,58.66,489300.0,58.66,58.73,58.66,58.66,489300.0
2017-12-14 14:20:00,58.68,58.69,58.53,58.53,900080.0,58.68,58.69,58.53,58.53,900080.0
2017-12-14 14:30:00,58.53,58.61,58.52,58.58,517600.0,58.53,58.61,58.52,58.58,517600.0
2017-12-14 14:40:00,58.58,58.62,58.52,58.54,525100.0,58.58,58.62,58.52,58.54,525100.0
2017-12-14 14:50:00,58.54,58.66,58.54,58.65,456940.0,58.54,58.66,58.54,58.65,456940.0
2017-12-14 15:00:00,58.66,58.69,58.63,58.64,345540.0,58.66,58.69,58.63,58.64,345540.0
2017-12-14 15:10:00,58.66,58.72,58.63,58.65,463580.0,58.66,58.72,58.63,58.65,463580.0
2017-12-14 15:20:00,58.66,58.71,58.65,58.66,329760.0,58.66,58.71,58.65,58.66,329760.0
2017-12-14 15:30:00,58.66,58.85,58.66,58.84,1102980.0,58.66,58.85,58.66,58.84,1102980.0
2017-12-14 15:40:00,58.85,58.88,58.81,58.83,1134140.0,58.85,58.88,58.81,58.83,1134140.0
2017-12-14 15:50:00,58.83,58.83,58.71,58.75,2817720.0,58.83,58.83,58.71,58.75,2817720.0
2017-12-15 09:30:00,58.89,59.14,58.76,58.98,15681400.0,58.89,59.14,58.76,58.98,15681400.0
2017-12-15 09:40:00,58.95,58.99,58.74,58.77,2174100.0,58.95,58.99,58.74,58.77,2174100.0
2017-12-15 09:50:00,58.77,58.83,58.63,58.77,2068940.0,58.77,58.83,58.63,58.77,2068940.0
2017-12-15 10:00:00,58.76,58.79,58.63,58.63,1952020.0,58.76,58.79,58.63,58.63,1952020.0
2017-12-15 10:10:00,58.63,58.76,58.63,58.67,1521960.0,58.63,58.76,58.63,58.67,1521960.0
2017-12-15 10:20:00,58.69,58.71,58.55,58.55,1646340.0,58.69,58.71,58.55,58.55,1646340.0
2017-12-15 10:30:00,58.55,58.61,58.47,58.61,2051440.0,58.55,58.61,58.47,58.61,2051440.0
2017-12-15 10:40:00,58.62,58.67,58.59,58.63,777400.0,58.62,58.67,58.59,58.63,777400.0
2017-12-15 10:50:00,58.64,58.71,58.62,58.67,659100.0,58.64,58.71,58.62,58.67,659100.0
2017-12-15 11:00:00,58.66,58.75,58.63,58.72,643720.0,58.66,58.75,58.63,58.72,643720.0
2017-12-15 11:10:00,58.72,58.73,58.67,58.7,604220.0,58.72,58.73,58.67,58.7,604220.0
2017-12-15 11:20:00,58.71,58.81,58.71,58.78,750760.0,58.71,58.81,58.71,58.78,750760.0
2017-12-15 11:30:00,58.77,58.85,58.76,58.85,694800.0,58.77,58.85,58.76,58.85,694800.0
2017-12-15 11:40:00,58.85,58.88,58.75,58.8,1318720.0,58.85,58.88,58.75,58.8,1318720.0
2017-12-15 11:50:00,58.81,58.94,58.81,58.87,1101080.0,58.81,58.94,58.81,58.87,1101080.0
2017-12-15 12:00:00,58.87,58.89,58.81,58.81,506700.0,58.87,58.89,58.81,58.81,506700.0
2017-12-15 12:10:00,58.82,58.92,58.8,58.89,844400.0,58.82,58.92,58.8,58.89,844400.0
2017-12-15 12:20:00,58.89,58.92,58.85,58.9,357220.0,58.89,58.92,58.85,58.9,357220.0
2017-12-15 12:30:00,58.88,58.9,58.82,58.82,482780.0,58.88,58.9,58.82,58.82,482780.0
2017-12-15 12:40:00,58.83,58.85,58.77,58.83,584600.0,58.83,58.85,58.77,58.83,584600.0
2017-12-15 12:50:00,58.83,58.88,58.82,58.87,367720.0,58.83,58.88,58.82,58.87,367720.0
2017-12-15 13:00:00,58.86,58.88,58.81,58.82,430420.0,58.86,58.88,58.81,58.82,430420.0
2017-12-15 13:10:00,58.82,58.86,58.81,58.85,373300.0,58.82,58.86,58.81,58.85,373300.0
2017-12-15 13:20:00,58.85,58.87,58.83,58.84,362160.0,58.85,58.87,58.83,58.84,362160.0
2017-12-15 13:30:00,58.84,58.86,58.83,58.84,177440.0,58.84,58.86,58.83,58.84,177440.0
2017-12-15 13:40:00,58.83,58.87,58.81,58.87,324820.0,58.83,58.87,58.81,58.87,324820.0
2017-12-15 13:50:00,58.87,58.93,58.86,58.91,825300.0,58.87,58.93,58.86,58.91,825300.0
2017-12-15 14:00:00,58.91,58.94,58.89,58.92,1250460.0,58.91,58.94,58.89,58.92,1250460.0
2017-12-15 14:10:00,58.92,58.93,58.87,58.9,472720.0,58.92,58.93,58.87,58.9,472720.0
2017-12-15 14:20:00,58.89,58.95,58.88,58.95,522520.0,58.89,58.95,58.88,58.95,522520.0
2017-12-15 14:30:00,58.95,58.96,58.93,58.93,637520.0,58.95,58.96,58.93,58.93,637520.0
2017-12-15 14:40:00,58.93,58.95,58.9,58.94,407300.0,58.93,58.95,58.9,58.94,407300.0
2017-12-15 14:50:00,58.95,58.97,58.93,58.95,493600.0,58.95,58.97,58.93,58.95,493600.0
2017-12-15 15:00:00,58.96,58.98,58.92,58.95,531300.0,58.96,58.98,58.92,58.95,531300.0
2017-12-15 15:10:00,58.95,58.96,58.93,58.94,575980.0,58.95,58.96,58.93,58.94,575980.0
2017-12-15 15:20:00,58.94,58.94,58.91,58.91,579740.0,58.94,58.94,58.91,58.91,579740.0
2017-12-15 15:30:00,58.93,58.93,58.84,58.84,1380420.0,58.93,58.93,58.84,58.84,1380420.0
2017-12-15 15:40:00,58.85,58.85,58.76,58.8,1543860.0,58.85,58.85,58.76,58.8,1543860.0
2017-12-15 15:50:00,58.82,58.96,58.75,58.95,5126960.0,58.82,58.96,58.75,58.95,5126960.0
2017-12-18 09:30:00,59.37,59.43,59.06,59.06,4325580.0,59.37,59.43,59.06,59.06,4325580.0
2017-12-18 09:40:00,59.05,59.41,59.05,59.34,2473920.0,59.05,59.41,59.05,59.34,2473920.0
2017-12-18 09:50:00,59.35,59.45,59.3,59.37,1340800.0,59.35,59.45,59.3,59.37,1340800.0
2017-12-18 10:00:00,59.4,59.5,59.38,59.5,1191580.0,59.4,59.5,59.38,59.5,1191580.0
2017-12-18 10:10:00,59.48,59.6,59.47,59.59,1953540.0,59.48,59.6,59.47,59.59,1953540.0
2017-12-18 10:20:00,59.6,59.72,59.58,59.68,2079700.0,59.6,59.72,59.58,59.68,2079700.0
2017-12-18 10:30:00,59.7,59.74,59.57,59.6,1713680.0,59.7,59.74,59.57,59.6,1713680.0
2017-12-18 10:40:00,59.58,59.68,59.58,59.66,843900.0,59.58,59.68,59.58,59.66,843900.0
2017-12-18 10:50:00,59.65,59.65,59.51,59.52,805820.0,59.65,59.65,59.51,59.52,805820.0
2017-12-18 11:00:00,59.52,59.55,59.45,59.47,1023420.0,59.52,59.55,59.45,59.47,1023420.0
2017-12-18 11:10:00,59.48,59.58,59.38,59.45,1610140.0,59.48,59.58,59.38,59.45,1610140.0
2017-12-18 11:20:00,59.45,59.47,59.39,59.42,713940.0,59.45,59.47,59.39,59.42,713940.0
2017-12-18 11:30:00,59.42,59.47,59.36,59.4,596560.0,59.42,59.47,59.36,59.4,596560.0
2017-12-18 11:40:00,59.4,59.45,59.36,59.45,691940.0,59.4,59.45,59.36,59.45,691940.0
2017-12-18 11:50:00,59.44,59.55,59.44,59.51,887240.0,59.44,59.55,59.44,59.51,887240.0
2017-12-18 12:00:00,59.51,59.59,59.5,59.56,796320.0,59.51,59.59,59.5,59.56,796320.0
2017-12-18 12:10:00,59.56,59.6,59.53,59.59,622920.0,59.56,59.6,59.53,59.59,622920.0
2017-12-18 12:20:00,59.6,59.61,59.53,59.57,489100.0,59.6,59.61,59.53,59.57,489100.0
2017-12-18 12:30:00,59.56,59.64,59.55,59.61,401300.0,59.56,59.64,59.55,59.61,401300.0
2017-12-18 12:40:00,59.62,59.65,59.61,59.64,301360.0,59.62,59.65,59.61,59.64,301360.0
2017-12-18 12:50:00,59.65,59.65,59.54,59.62,391000.0,59.65,59.65,59.54,59.62,391000.0
2017-12-18 13:00:00,59.62,59.62,59.47,59.48,460560.0,59.62,59.62,59.47,59.48,460560.0
2017-12-18 13:10:00,59.48,59.55,59.45,59.45,413580.0,59.48,59.55,59.45,59.45,413580.0
2017-12-18 13:20:00,59.45,59.53,59.42,59.51,598420.0,59.45,59.53,59.42,59.51,598420.0
2017-12-18 13:30:00,59.51,59.55,59.49,59.51,434520.0,59.51,59.55,59.49,59.51,434520.0
2017-12-18 13:40:00,59.5,59.57,59.49,59.55,414300.0,59.5,59.57,59.49,59.55,414300.0
2017-12-18 13:50:00,59.55,59.58,59.53,59.55,256040.0,59.55,59.58,59.53,59.55,256040.0
2017-12-18 14:00:00,59.57,59.57,59.51,59.56,232320.0,59.57,59.57,59.51,59.56,232320.0
2017-12-18 14:10:00,59.55,59.58,59.53,59.57,262640.0,59.55,59.58,59.53,59.57,262640.0
2017-12-18 14:20:00,59.57,59.58,59.54,59.56,362300.0,59.57,59.58,59.54,59.56,362300.0
2017-12-18 14:30:00,59.56,59.59,59.51,59.57,592960.0,59.56,59.59,59.51,59.57,592960.0
2017-12-18 14:40:00,59.57,59.6,59.55,59.6,311580.0,59.57,59.6,59.55,59.6,311580.0
2017-12-18 14:50:00,59.59,59.59,59.54,59.58,276620.0,59.59,59.59,59.54,59.58,276620.0
2017-12-18 15:00:00,59.58,59.61,59.52,59.53,568700.0,59.58,59.61,59.52,59.53,568700.0
2017-12-18 15:10:00,59.53,59.58,59.5,59.57,440140.0,59.53,59.58,59.5,59.57,440140.0
2017-12-18 15:20:00,59.57,59.57,59.5,59.52,548300.0,59.57,59.57,59.5,59.52,548300.0
2017-12-18 15:30:00,59.51,59.57,59.48,59.54,782380.0,59.51,59.57,59.48,59.54,782380.0
2017-12-18 15:40:00,59.55,59.62,59.54,59.57,1074960.0,59.55,59.62,59.54,59.57,1074960.0
2017-12-18 15:50:00,59.56,59.59,59.5,59.54,2209940.0,59.56,59.59,59.5,59.54,2209940.0
2017-12-19 09:30:00,59.46,59.65,58.96,59.3,4469600.0,59.46,59.65,58.96,59.3,4469600.0
2017-12-19 09:40:00,59.28,59.33,59.0,59.18,3147100.0,59.28,59.33,59.0,59.18,3147100.0
2017-12-19 09:50:00,59.17,59.39,59.15,59.24,1785260.0,59.17,59.39,59.15,59.24,1785260.0
2017-12-19 10:00:00,59.24,59.46,59.2,59.34,1181580.0,59.24,59.46,59.2,59.34,1181580.0
2017-12-19 10:10:00,59.34,59.38,59.25,59.28,731840.0,59.34,59.38,59.25,59.28,731840.0
2017-12-19 10:20:00,59.28,59.33,59.24,59.32,721040.0,59.28,59.33,59.24,59.32,721040.0
2017-12-19 10:30:00,59.32,59.39,59.28,59.39,781100.0,59.32,59.39,59.28,59.39,781100.0
2017-12-19 10:40:00,59.38,59.39,59.27,59.35,504060.0,59.38,59.39,59.27,59.35,504060.0
2017-12-19 10:50:00,59.32,59.37,59.19,59.21,836160.0,59.32,59.37,59.19,59.21,836160.0
2017-12-19 11:00:00,59.2,59.28,59.19,59.2,579240.0,59.2,59.28,59.19,59.2,579240.0
2017-12-19 11:10:00,59.21,59.34,59.19,59.34,485400.0,59.21,59.34,59.19,59.34,485400.0
2017-12-19 11:20:00,59.31,59.35,59.28,59.35,412840.0,59.31,59.35,59.28,59.35,412840.0
2017-12-19 11:30:00,59.34,59.35,59.26,59.26,334940.0,59.34,59.35,59.26,59.26,334940.0
2017-12-19 11:40:00,59.26,59.28,59.19,59.22,348460.0,59.26,59.28,59.19,59.22,348460.0
2017-12-19 11:50:00,59.22,59.23,59.1,59.16,793780.0,59.22,59.23,59.1,59.16,793780.0
2017-12-19 12:00:00,59.14,59.21,59.1,59.15,498820.0,59.14,59.21,59.1,59.15,498820.0
2017-12-19 12:10:00,59.16,59.17,59.09,59.13,591780.0,59.16,59.17,59.09,59.13,591780.0
2017-12-19 12:20:00,59.14,59.17,59.09,59.13,841060.0,59.14,59.17,59.09,59.13,841060.0
2017-12-19 12:30:00,59.13,59.19,59.1,59.15,383340.0,59.13,59.19,59.1,59.15,383340.0
2017-12-19 12:40:00,59.14,59.15,59.07,59.09,300440.0,59.14,59.15,59.07,59.09,300440.0
2017-12-19 12:50:00,59.09,59.17,59.08,59.17,264600.0,59.09,59.17,59.08,59.17,264600.0
2017-12-19 13:00:00,59.17,59.23,59.14,59.15,514140.0,59.17,59.23,59.14,59.15,514140.0
2017-12-19 13:10:00,59.14,59.18,59.11,59.17,293240.0,59.14,59.18,59.11,59.17,293240.0
2017-12-19 13:20:00,59.18,59.18,59.1,59.13,299620.0,59.18,59.18,59.1,59.13,299620.0
2017-12-19 13:30:00,59.14,59.24,59.13,59.15,460240.0,59.14,59.24,59.13,59.15,460240.0
2017-12-19 13:40:00,59.15,59.19,59.14,59.18,281240.0,59.15,59.19,59.14,59.18,281240.0
2017-12-19 13:50:00,59.16,59.2,59.14,59.15,224600.0,59.16,59.2,59.14,59.15,224600.0
2017-12-19 14:00:00,59.15,59.16,59.09,59.09,327960.0,59.15,59.16,59.09,59.09,327960.0
2017-12-19 14:10:00,59.09,59.13,59.06,59.09,446400.0,59.09,59.13,59.06,59.09,446400.0
2017-12-19 14:20:00,59.09,59.2,59.09,59.19,536980.0,59.09,59.2,59.09,59.19,536980.0
2017-12-19 14:30:00,59.2,59.2,59.07,59.09,528860.0,59.2,59.2,59.07,59.09,528860.0
2017-12-19 14:40:00,59.1,59.11,59.05,59.08,485320.0,59.1,59.11,59.05,59.08,485320.0
2017-12-19 14:50:00,59.09,59.1,59.04,59.06,413440.0,59.09,59.1,59.04,59.06,413440.0
2017-12-19 15:00:00,59.06,59.08,58.99,59.05,881060.0,59.06,59.08,58.99,59.05,881060.0
2017-12-19 15:10:00,59.06,59.24,59.05,59.24,977480.0,59.06,59.24,59.05,59.24,977480.0
2017-12-19 15:20:00,59.24,59.32,59.21,59.27,1103120.0,59.24,59.32,59.21,59.27,1103120.0
2017-12-19 15:30:00,59.28,59.37,59.21,59.25,952100.0,59.28,59.37,59.21,59.25,952100.0
2017-12-19 15:40:00,59.25,59.31,59.2,59.21,889760.0,59.25,59.31,59.2,59.21,889760.0
2017-12-19 15:50:00,59.23,59.37,59.22,59.37,2694960.0,59.23,59.37,59.22,59.37,2694960.0
2017-12-20 09:30:00,59.54,59.55,59.09,59.1,2917160.0,59.54,59.55,59.09,59.1,2917160.0
2017-12-20 09:40:00,59.08,59.2,58.93,58.94,2346020.0,59.08,59.2,58.93,58.94,2346020.0
2017-12-20 09:50:00,58.93,59.0,58.8,58.98,1938640.0,58.93,59.0,58.8,58.98,1938640.0
2017-12-20 10:00:00,58.98,59.11,58.9,59.1,1497840.0,58.98,59.11,58.9,59.1,1497840.0
2017-12-20 10:10:00,59.1,59.18,58.94,59.02,1074880.0,59.1,59.18,58.94,59.02,1074880.0
2017-12-20 10:20:00,59.02,59.11,58.98,59.08,1184300.0,59.02,59.11,58.98,59.08,1184300.0
2017-12-20 10:30:00,59.06,59.11,59.01,59.04,631120.0,59.06,59.11,59.01,59.04,631120.0
2017-12-20 10:40:00,59.05,59.09,58.95,58.98,693060.0,59.05,59.09,58.95,58.98,693060.0
2017-12-20 10:50:00,59.0,59.04,58.92,58.98,547360.0,59.0,59.04,58.92,58.98,547360.0
2017-12-20 11:00:00,59.0,59.09,58.95,59.04,654060.0,59.0,59.09,58.95,59.04,654060.0
2017-12-20 11:10:00,59.05,59.05,58.95,58.95,400460.0,59.05,59.05,58.95,58.95,400460.0
2017-12-20 11:20:00,58.95,58.98,58.88,58.92,696940.0,58.95,58.98,58.88,58.92,696940.0
2017-12-20 11:30:00,58.94,58.96,58.87,58.9,595840.0,58.94,58.96,58.87,58.9,595840.0
2017-12-20 11:40:00,58.91,59.01,58.9,58.99,461780.0,58.91,59.01,58.9,58.99,461780.0
2017-12-20 11:50:00,59.0,59.03,58.94,59.02,507480.0,59.0,59.03,58.94,59.02,507480.0
2017-12-20 12:00:00,59.02,59.04,59.0,59.02,252680.0,59.02,59.04,59.0,59.02,252680.0
2017-12-20 12:10:00,59.01,59.05,58.98,59.01,385680.0,59.01,59.05,58.98,59.01,385680.0
2017-12-20 12:20:00,59.02,59.13,59.01,59.08,766200.0,59.02,59.13,59.01,59.08,766200.0
2017-12-20 12:30:00,59.08,59.11,59.02,59.04,348480.0,59.08,59.11,59.02,59.04,348480.0
2017-12-20 12:40:00,59.04,59.06,59.0,59.04,341720.0,59.04,59.06,59.0,59.04,341720.0
2017-12-20 12:50:00,59.04,59.06,58.99,59.0,309600.0,59.04,59.06,58.99,59.0,309600.0
2017-12-20 13:00:00,59.0,59.01,58.94,59.01,566280.0,59.0,59.01,58.94,59.01,566280.0
2017-12-20 13:10:00,59.01,59.05,58.95,59.04,518180.0,59.01,59.05,58.95,59.04,518180.0
2017-12-20 13:20:00,59.04,59.12,59.04,59.07,313240.0,59.04,59.12,59.04,59.07,313240.0
2017-12-20 13:30:00,59.08,59.09,59.05,59.08,303360.0,59.08,59.09,59.05,59.08,303360.0
2017-12-20 13:40:00,59.08,59.09,59.03,59.09,361580.0,59.08,59.09,59.03,59.09,361580.0
2017-12-20 13:50:00,59.09,59.11,59.07,59.07,340260.0,59.09,59.11,59.07,59.07,340260.0
2017-12-20 14:00:00,59.07,59.11,59.05,59.06,293720.0,59.07,59.11,59.05,59.06,293720.0
2017-12-20 14:10:00,59.05,59.1,59.02,59.09,222220.0,59.05,59.1,59.02,59.09,222220.0
2017-12-20 14:20:00,59.09,59.12,58.96,59.01,324360.0,59.09,59.12,58.96,59.01,324360.0
2017-12-20 14:30:00,59.01,59.05,59.0,59.02,228880.0,59.01,59.05,59.0,59.02,228880.0
2017-12-20 14:40:00,59.01,59.02,58.97,58.98,292620.0,59.01,59.02,58.97,58.98,292620.0
2017-12-20 14:50:00,58.97,58.98,58.93,58.94,419480.0,58.97,58.98,58.93,58.94,419480.0
2017-12-20 15:00:00,58.94,58.95,58.89,58.89,688560.0,58.94,58.95,58.89,58.89,688560.0
2017-12-20 15:10:00,58.9,58.94,58.89,58.92,786760.0,58.9,58.94,58.89,58.92,786760.0
2017-12-20 15:20:00,58.93,58.94,58.88,58.88,478720.0,58.93,58.94,58.88,58.88,478720.0
2017-12-20 15:30:00,58.9,58.94,58.89,58.89,589960.0,58.9,58.94,58.89,58.89,589960.0
2017-12-20 15:40:00,58.89,58.9,58.84,58.87,640580.0,58.89,58.9,58.84,58.87,640580.0
2017-12-20 15:50:00,58.87,58.92,58.85,58.86,2014820.0,58.87,58.92,58.85,58.86,2014820.0
2017-12-21 09:30:00,58.8,58.94,58.7,58.91,2059020.0,58.8,58.94,58.7,58.91,2059020.0
2017-12-21 09:40:00,58.91,58.94,58.76,58.89,664280.0,58.91,58.94,58.76,58.89,664280.0
2017-12-21 09:50:00,58.91,58.91,58.58,58.67,1812180.0,58.91,58.91,58.58,58.67,1812180.0
2017-12-21 10:00:00,58.68,58.74,58.38,58.45,1909060.0,58.68,58.74,58.38,58.45,1909060.0
2017-12-21 10:10:00,58.47,58.62,58.44,58.58,1332520.0,58.47,58.62,58.44,58.58,1332520.0
2017-12-21 10:20:00,58.57,58.63,58.49,58.55,648780.0,58.57,58.63,58.49,58.55,648780.0
2017-12-21 10:30:00,58.55,58.63,58.5,58.57,551620.0,58.55,58.63,58.5,58.57,551620.0
2017-12-21 10:40:00,58.58,58.59,58.46,58.51,536240.0,58.58,58.59,58.46,58.51,536240.0
2017-12-21 10:50:00,58.51,58.54,58.42,58.47,593860.0,58.51,58.54,58.42,58.47,593860.0
2017-12-21 11:00:00,58.46,58.54,58.45,58.52,504300.0,58.46,58.54,58.45,58.52,504300.0
2017-12-21 11:10:00,58.52,58.59,58.49,58.57,756640.0,58.52,58.59,58.49,58.57,756640.0
2017-12-21 11:20:00,58.57,58.68,58.57,58.66,706120.0,58.57,58.68,58.57,58.66,706120.0
2017-12-21 11:30:00,58.67,58.74,58.66,58.71,605960.0,58.67,58.74,58.66,58.71,605960.0
2017-12-21 11:40:00,58.71,58.77,58.67,58.74,699880.0,58.71,58.77,58.67,58.74,699880.0
2017-12-21 11:50:00,58.74,58.77,58.7,58.73,482380.0,58.74,58.77,58.7,58.73,482380.0
2017-12-21 12:00:00,58.72,58.74,58.71,58.73,247500.0,58.72,58.74,58.71,58.73,247500.0
2017-12-21 12:10:00,58.73,58.78,58.72,58.74,364200.0,58.73,58.78,58.72,58.74,364200.0
2017-12-21 12:20:00,58.74,58.82,58.73,58.81,432340.0,58.74,58.82,58.73,58.81,432340.0
2017-12-21 12:30:00,58.79,58.87,58.79,58.85,819400.0,58.79,58.87,58.79,58.85,819400.0
2017-12-21 12:40:00,58.84,58.89,58.83,58.85,520520.0,58.84,58.89,58.83,58.85,520520.0
2017-12-21 12:50:00,58.86,58.93,58.85,58.92,399840.0,58.86,58.93,58.85,58.92,399840.0
2017-12-21 13:00:00,58.9,58.95,58.88,58.94,586660.0,58.9,58.95,58.88,58.94,586660.0
2017-12-21 13:10:00,58.94,58.96,58.89,58.93,439500.0,58.94,58.96,58.89,58.93,439500.0
2017-12-21 13:20:00,58.92,58.94,58.87,58.92,316820.0,58.92,58.94,58.87,58.92,316820.0
2017-12-21 13:30:00,58.92,58.94,58.86,58.87,409000.0,58.92,58.94,58.86,58.87,409000.0
2017-12-21 13:40:00,58.89,58.9,58.83,58.89,395400.0,58.89,58.9,58.83,58.89,395400.0
2017-12-21 13:50:00,58.89,58.94,58.87,58.87,412480.0,58.89,58.94,58.87,58.87,412480.0
2017-12-21 14:00:00,58.88,58.88,58.77,58.78,462900.0,58.88,58.88,58.77,58.78,462900.0
2017-12-21 14:10:00,58.77,58.8,58.75,58.75,170380.0,58.77,58.8,58.75,58.75,170380.0
2017-12-21 14:20:00,58.75,58.77,58.71,58.75,290240.0,58.75,58.77,58.71,58.75,290240.0
2017-12-21 14:30:00,58.74,58.8,58.71,58.77,428340.0,58.74,58.8,58.71,58.77,428340.0
2017-12-21 14:40:00,58.77,58.8,58.77,58.78,211880.0,58.77,58.8,58.77,58.78,211880.0
2017-12-21 14:50:00,58.79,58.82,58.75,58.8,201840.0,58.79,58.82,58.75,58.8,201840.0
2017-12-21 15:00:00,58.82,58.82,58.72,58.76,395940.0,58.82,58.82,58.72,58.76,395940.0
2017-12-21 15:10:00,58.76,58.77,58.64,58.69,345120.0,58.76,58.77,58.64,58.69,345120.0
2017-12-21 15:20:00,58.69,58.73,58.67,58.71,651500.0,58.69,58.73,58.67,58.71,651500.0
2017-12-21 15:30:00,58.71,58.75,58.69,58.73,510080.0,58.71,58.75,58.69,58.73,510080.0
2017-12-21 15:40:00,58.71,58.74,58.65,58.69,994060.0,58.71,58.74,58.65,58.69,994060.0
2017-12-21 15:50:00,58.69,58.77,58.63,58.74,1618640.0,58.69,58.77,58.63,58.74,1618640.0
2017-12-22 09:30:00,58.6,58.73,58.42,58.47,3037360.0,58.6,58.73,58.42,58.47,3037360.0
2017-12-22 09:40:00,58.49,58.62,58.45,58.58,1128280.0,58.49,58.62,58.45,58.58,1128280.0
2017-12-22 09:50:00,58.58,58.62,58.51,58.59,805520.0,58.58,58.62,58.51,58.59,805520.0
2017-12-22 10:00:00,58.58,58.58,58.52,58.54,422700.0,58.58,58.58,58.52,58.54,422700.0
2017-12-22 10:10:00,58.55,58.6,58.48,58.56,729820.0,58.55,58.6,58.48,58.56,729820.0
2017-12-22 10:20:00,58.57,58.58,58.51,58.52,348160.0,58.57,58.58,58.51,58.52,348160.0
2017-12-22 10:30:00,58.51,58.56,58.48,58.51,580940.0,58.51,58.56,58.48,58.51,580940.0
2017-12-22 10:40:00,58.51,58.55,58.48,58.54,353960.0,58.51,58.55,58.48,58.54,353960.0
2017-12-22 10:50:00,58.51,58.54,58.49,58.52,283720.0,58.51,58.54,58.49,58.52,283720.0
2017-12-22 11:00:00,58.52,58.52,58.44,58.46,797240.0,58.52,58.52,58.44,58.46,797240.0
2017-12-22 11:10:00,58.46,58.49,58.45,58.47,308600.0,58.46,58.49,58.45,58.47,308600.0
2017-12-22 11:20:00,58.49,58.55,58.45,58.5,580820.0,58.49,58.55,58.45,58.5,580820.0
2017-12-22 11:30:00,58.49,58.54,58.47,58.52,288600.0,58.49,58.54,58.47,58.52,288600.0
2017-12-22 11:40:00,58.52,58.58,58.51,58.53,573740.0,58.52,58.58,58.51,58.53,573740.0
2017-12-22 11:50:00,58.53,58.58,58.53,58.57,484840.0,58.53,58.58,58.53,58.57,484840.0
2017-12-22 12:00:00,58.56,58.56,58.5,58.5,264180.0,58.56,58.56,58.5,58.5,264180.0
2017-12-22 12:10:00,58.51,58.52,58.49,58.49,268260.0,58.51,58.52,58.49,58.49,268260.0
2017-12-22 12:20:00,58.48,58.51,58.48,58.49,177840.0,58.48,58.51,58.48,58.49,177840.0
2017-12-22 12:30:00,58.5,58.51,58.43,58.48,448480.0,58.5,58.51,58.43,58.48,448480.0
2017-12-22 12:40:00,58.48,58.48,58.44,58.46,186380.0,58.48,58.48,58.44,58.46,186380.0
2017-12-22 12:50:00,58.47,58.49,58.45,58.47,214420.0,58.47,58.49,58.45,58.47,214420.0
2017-12-22 13:00:00,58.48,58.53,58.48,58.51,375400.0,58.48,58.53,58.48,58.51,375400.0
2017-12-22 13:10:00,58.51,58.52,58.48,58.5,274040.0,58.51,58.52,58.48,58.5,274040.0
2017-12-22 13:20:00,58.5,58.51,58.48,58.5,195100.0,58.5,58.51,58.48,58.5,195100.0
2017-12-22 13:30:00,58.48,58.51,58.48,58.51,172580.0,58.48,58.51,58.48,58.51,172580.0
2017-12-22 13:40:00,58.51,58.55,58.5,58.54,449940.0,58.51,58.55,58.5,58.54,449940.0
2017-12-22 13:50:00,58.54,58.56,58.53,58.55,219880.0,58.54,58.56,58.53,58.55,219880.0
2017-12-22 14:00:00,58.55,58.57,58.51,58.53,244100.0,58.55,58.57,58.51,58.53,244100.0
2017-12-22 14:10:00,58.52,58.56,58.51,58.55,276000.0,58.52,58.56,58.51,58.55,276000.0
2017-12-22 14:20:00,58.56,58.58,58.52,58.53,433000.0,58.56,58.58,58.52,58.53,433000.0
2017-12-22 14:30:00,58.54,58.54,58.52,58.53,200280.0,58.54,58.54,58.52,58.53,200280.0
2017-12-22 14:40:00,58.53,58.54,58.5,58.52,232900.0,58.53,58.54,58.5,58.52,232900.0
2017-12-22 14:50:00,58.52,58.54,58.51,58.52,165280.0,58.52,58.54,58.51,58.52,165280.0
2017-12-22 15:00:00,58.52,58.53,58.49,58.5,383220.0,58.52,58.53,58.49,58.5,383220.0
2017-12-22 15:10:00,58.5,58.51,58.49,58.5,382560.0,58.5,58.51,58.49,58.5,382560.0
2017-12-22 15:20:00,58.5,58.5,58.45,58.46,287160.0,58.5,58.5,58.45,58.46,287160.0
2017-12-22 15:30:00,58.47,58.47,58.45,58.46,398060.0,58.47,58.47,58.45,58.46,398060.0
2017-12-22 15:40:00,58.46,58.47,58.41,58.42,685820.0,58.46,58.47,58.41,58.42,685820.0
2017-12-22 15:50:00,58.4,58.44,58.39,58.42,2125600.0,58.4,58.44,58.39,58.42,2125600.0
2017-12-26 09:30:00,58.45,58.57,58.3,58.32,2821800.0,58.45,58.57,58.3,58.32,2821800.0
2017-12-26 09:40:00,58.3,58.31,58.03,58.03,2535620.0,58.3,58.31,58.03,58.03,2535620.0
2017-12-26 09:50:00,58.05,58.29,58.03,58.27,1554680.0,58.05,58.29,58.03,58.27,1554680.0
2017-12-26 10:00:00,58.27,58.36,58.23,58.29,722220.0,58.27,58.36,58.23,58.29,722220.0
2017-12-26 10:10:00,58.3,58.4,58.22,58.3,1004980.0,58.3,58.4,58.22,58.3,1004980.0
2017-12-26 10:20:00,58.31,58.36,58.26,58.34,421900.0,58.31,58.36,58.26,58.34,421900.0
2017-12-26 10:30:00,58.34,58.38,58.32,58.33,431760.0,58.34,58.38,58.32,58.33,431760.0
2017-12-26 10:40:00,58.32,58.34,58.27,58.28,440780.0,58.32,58.34,58.27,58.28,440780.0
2017-12-26 10:50:00,58.27,58.27,58.21,58.23,341600.0,58.27,58.27,58.21,58.23,341600.0
2017-12-26 11:00:00,58.22,58.29,58.22,58.28,509880.0,58.22,58.29,58.22,58.28,509880.0
2017-12-26 11:10:00,58.29,58.41,58.28,58.4,473120.0,58.29,58.41,58.28,58.4,473120.0
2017-12-26 11:20:00,58.41,58.49,58.38,58.41,382120.0,58.41,58.49,58.38,58.41,382120.0
2017-12-26 11:30:00,58.42,58.52,58.38,58.51,711920.0,58.42,58.52,58.38,58.51,711920.0
2017-12-26 11:40:00,58.52,58.65,58.49,58.61,1383120.0,58.52,58.65,58.49,58.61,1383120.0
2017-12-26 11:50:00,58.61,58.7,58.61,58.66,940560.0,58.61,58.7,58.61,58.66,940560.0
2017-12-26 12:00:00,58.66,58.72,58.65,58.69,575760.0,58.66,58.72,58.65,58.69,575760.0
2017-12-26 12:10:00,58.7,58.71,58.64,58.67,344860.0,58.7,58.71,58.64,58.67,344860.0
2017-12-26 12:20:00,58.67,58.74,58.67,58.73,270780.0,58.67,58.74,58.67,58.73,270780.0
2017-12-26 12:30:00,58.73,58.88,58.73,58.86,696920.0,58.73,58.88,58.73,58.86,696920.0
2017-12-26 12:40:00,58.86,58.91,58.8,58.85,531200.0,58.86,58.91,58.8,58.85,531200.0
2017-12-26 12:50:00,58.86,58.88,58.83,58.87,315820.0,58.86,58.88,58.83,58.87,315820.0
2017-12-26 13:00:00,58.86,58.87,58.8,58.81,484380.0,58.86,58.87,58.8,58.81,484380.0
2017-12-26 13:10:00,58.8,58.82,58.74,58.77,411660.0,58.8,58.82,58.74,58.77,411660.0
2017-12-26 13:20:00,58.76,58.82,58.74,58.81,282200.0,58.76,58.82,58.74,58.81,282200.0
2017-12-26 13:30:00,58.82,58.83,58.76,58.77,198720.0,58.82,58.83,58.76,58.77,198720.0
2017-12-26 13:40:00,58.76,58.81,58.75,58.79,255160.0,58.76,58.81,58.75,58.79,255160.0
2017-12-26 13:50:00,58.78,58.82,58.78,58.78,179580.0,58.78,58.82,58.78,58.78,179580.0
2017-12-26 14:00:00,58.77,58.78,58.74,58.75,295860.0,58.77,58.78,58.74,58.75,295860.0
2017-12-26 14:10:00,58.75,58.82,58.75,58.82,271100.0,58.75,58.82,58.75,58.82,271100.0
2017-12-26 14:20:00,58.82,58.9,58.82,58.89,596440.0,58.82,58.9,58.82,58.89,596440.0
2017-12-26 14:30:00,58.89,58.92,58.86,58.88,607720.0,58.89,58.92,58.86,58.88,607720.0
2017-12-26 14:40:00,58.89,58.89,58.82,58.86,438120.0,58.89,58.89,58.82,58.86,438120.0
2017-12-26 14:50:00,58.87,58.87,58.82,58.86,270840.0,58.87,58.87,58.82,58.86,270840.0
2017-12-26 15:00:00,58.86,58.87,58.82,58.85,246360.0,58.86,58.87,58.82,58.85,246360.0
2017-12-26 15:10:00,58.86,58.88,58.83,58.84,325400.0,58.86,58.88,58.83,58.84,325400.0
2017-12-26 15:20:00,58.85,58.86,58.78,58.78,421780.0,58.85,58.86,58.78,58.78,421780.0
2017-12-26 15:30:00,58.79,58.83,58.73,58.8,829860.0,58.79,58.83,58.73,58.8,829860.0
2017-12-26 15:40:00,58.79,58.87,58.77,58.8,950660.0,58.79,58.87,58.77,58.8,950660.0
2017-12-26 15:50:00,58.81,58.85,58.77,58.85,1705180.0,58.81,58.85,58.77,58.85,1705180.0
2017-12-27 09:30:00,59.04,59.07,58.78,59.07,2191460.0,59.04,59.07,58.78,59.07,2191460.0
2017-12-27 09:40:00,59.03,59.1,58.96,59.0,1663700.0,59.03,59.1,58.96,59.0,1663700.0
2017-12-27 09:50:00,59.04,59.19,59.0,59.17,1616140.0,59.04,59.19,59.0,59.17,1616140.0
2017-12-27 10:00:00,59.18,59.28,59.18,59.27,1941340.0,59.18,59.28,59.18,59.27,1941340.0
2017-12-27 10:10:00,59.28,59.32,59.22,59.23,1120060.0,59.28,59.32,59.22,59.23,1120060.0
2017-12-27 10:20:00,59.24,59.36,59.23,59.34,1113680.0,59.24,59.36,59.23,59.34,1113680.0
2017-12-27 10:30:00,59.33,59.34,59.26,59.26,586340.0,59.33,59.34,59.26,59.26,586340.0
2017-12-27 10:40:00,59.27,59.32,59.27,59.3,453300.0,59.27,59.32,59.27,59.3,453300.0
2017-12-27 10:50:00,59.3,59.33,59.28,59.29,371300.0,59.3,59.33,59.28,59.29,371300.0
2017-12-27 11:00:00,59.29,59.33,59.25,59.27,306700.0,59.29,59.33,59.25,59.27,306700.0
2017-12-27 11:10:00,59.26,59.27,59.19,59.23,502900.0,59.26,59.27,59.19,59.23,502900.0
2017-12-27 11:20:00,59.24,59.26,59.14,59.15,828780.0,59.24,59.26,59.14,59.15,828780.0
2017-12-27 11:30:00,59.17,59.17,59.11,59.14,851100.0,59.17,59.17,59.11,59.14,851100.0
2017-12-27 11:40:00,59.12,59.18,59.06,59.15,855920.0,59.12,59.18,59.06,59.15,855920.0
2017-12-27 11:50:00,59.16,59.17,59.06,59.08,505780.0,59.16,59.17,59.06,59.08,505780.0
2017-12-27 12:00:00,59.06,59.12,59.06,59.11,279540.0,59.06,59.12,59.06,59.11,279540.0
2017-12-27 12:10:00,59.12,59.17,59.11,59.12,330800.0,59.12,59.17,59.11,59.12,330800.0
2017-12-27 12:20:00,59.14,59.23,59.14,59.17,369200.0,59.14,59.23,59.14,59.17,369200.0
2017-12-27 12:30:00,59.17,59.19,59.14,59.14,225100.0,59.17,59.19,59.14,59.14,225100.0
2017-12-27 12:40:00,59.13,59.17,59.06,59.07,450620.0,59.13,59.17,59.06,59.07,450620.0
2017-12-27 12:50:00,59.07,59.13,59.05,59.08,278980.0,59.07,59.13,59.05,59.08,278980.0
2017-12-27 13:00:00,59.09,59.13,59.06,59.12,330180.0,59.09,59.13,59.06,59.12,330180.0
2017-12-27 13:10:00,59.11,59.16,59.1,59.13,315100.0,59.11,59.16,59.1,59.13,315100.0
2017-12-27 13:20:00,59.14,59.16,59.11,59.11,171760.0,59.14,59.16,59.11,59.11,171760.0
2017-12-27 13:30:00,59.11,59.16,59.08,59.15,326480.0,59.11,59.16,59.08,59.15,326480.0
2017-12-27 13:40:00,59.14,59.14,59.1,59.12,114080.0,59.14,59.14,59.1,59.12,114080.0
2017-12-27 13:50:00,59.13,59.13,59.1,59.12,119600.0,59.13,59.13,59.1,59.12,119600.0
2017-12-27 14:00:00,59.14,59.16,59.11,59.13,136460.0,59.14,59.16,59.11,59.13,136460.0
2017-12-27 14:10:00,59.14,59.14,59.11,59.13,114560.0,59.14,59.14,59.11,59.13,114560.0
2017-12-27 14:20:00,59.12,59.15,59.1,59.13,125500.0,59.12,59.15,59.1,59.13,125500.0
2017-12-27 14:30:00,59.12,59.13,59.1,59.13,125760.0,59.12,59.13,59.1,59.13,125760.0
2017-12-27 14:40:00,59.13,59.15,59.09,59.11,513640.0,59.13,59.15,59.09,59.11,513640.0
2017-12-27 14:50:00,59.1,59.1,59.03,59.05,551680.0,59.1,59.1,59.03,59.05,551680.0
2017-12-27 15:00:00,59.04,59.07,59.03,59.05,373240.0,59.04,59.07,59.03,59.05,373240.0
2017-12-27 15:10:00,59.05,59.06,59.01,59.02,163720.0,59.05,59.06,59.01,59.02,163720.0
2017-12-27 15:20:00,59.01,59.07,59.01,59.05,476760.0,59.01,59.07,59.01,59.05,476760.0
2017-12-27 15:30:00,59.05,59.09,59.03,59.04,437500.0,59.05,59.09,59.03,59.04,437500.0
2017-12-27 15:40:00,59.04,59.12,59.03,59.08,769060.0,59.04,59.12,59.03,59.08,769060.0
2017-12-27 15:50:00,59.08,59.14,59.06,59.09,1314420.0,59.08,59.14,59.06,59.09,1314420.0
2017-12-28 09:30:00,59.45,59.46,59.28,59.44,2904080.0,59.45,59.46,59.28,59.44,2904080.0
2017-12-28 09:40:00,59.45,59.51,59.34,59.45,1839420.0,59.45,59.51,59.34,59.45,1839420.0
2017-12-28 09:50:00,59.44,59.47,59.38,59.43,1519880.0,59.44,59.47,59.38,59.43,1519880.0
2017-12-28 10:00:00,59.44,59.46,59.31,59.37,1758700.0,59.44,59.46,59.31,59.37,1758700.0
2017-12-28 10:10:00,59.36,59.4,59.32,59.35,593840.0,59.36,59.4,59.32,59.35,593840.0
2017-12-28 10:20:00,59.35,59.37,59.24,59.24,861860.0,59.35,59.37,59.24,59.24,861860.0
2017-12-28 10:30:00,59.24,59.29,59.22,59.24,687040.0,59.24,59.29,59.22,59.24,687040.0
2017-12-28 10:40:00,59.24,59.32,59.23,59.27,740020.0,59.24,59.32,59.23,59.27,740020.0
2017-12-28 10:50:00,59.27,59.32,59.26,59.3,381020.0,59.27,59.32,59.26,59.3,381020.0
2017-12-28 11:00:00,59.3,59.37,59.26,59.37,539620.0,59.3,59.37,59.26,59.37,539620.0
2017-12-28 11:10:00,59.38,59.39,59.32,59.35,695860.0,59.38,59.39,59.32,59.35,695860.0
2017-12-28 11:20:00,59.35,59.35,59.28,59.29,643660.0,59.35,59.35,59.28,59.29,643660.0
2017-12-28 11:30:00,59.29,59.29,59.25,59.27,254260.0,59.29,59.29,59.25,59.27,254260.0
2017-12-28 11:40:00,59.28,59.3,59.26,59.29,357800.0,59.28,59.3,59.26,59.29,357800.0
2017-12-28 11:50:00,59.29,59.31,59.26,59.26,312660.0,59.29,59.31,59.26,59.26,312660.0
2017-12-28 12:00:00,59.27,59.29,59.25,59.27,238920.0,59.27,59.29,59.25,59.27,238920.0
2017-12-28 12:10:00,59.27,59.31,59.26,59.31,390060.0,59.27,59.31,59.26,59.31,390060.0
2017-12-28 12:20:00,59.31,59.33,59.28,59.3,236460.0,59.31,59.33,59.28,59.3,236460.0
2017-12-28 12:30:00,59.31,59.31,59.29,59.3,204140.0,59.31,59.31,59.29,59.3,204140.0
2017-12-28 12:40:00,59.31,59.31,59.29,59.3,186520.0,59.31,59.31,59.29,59.3,186520.0
2017-12-28 12:50:00,59.31,59.32,59.3,59.32,179900.0,59.31,59.32,59.3,59.32,179900.0
2017-12-28 13:00:00,59.32,59.32,59.28,59.29,185880.0,59.32,59.32,59.28,59.29,185880.0
2017-12-28 13:10:00,59.29,59.32,59.28,59.32,190500.0,59.29,59.32,59.28,59.32,190500.0
2017-12-28 13:20:00,59.32,59.33,59.28,59.28,278360.0,59.32,59.33,59.28,59.28,278360.0
2017-12-28 13:30:00,59.28,59.29,59.26,59.29,234120.0,59.28,59.29,59.26,59.29,234120.0
2017-12-28 13:40:00,59.29,59.31,59.27,59.29,278420.0,59.29,59.31,59.27,59.29,278420.0
2017-12-28 13:50:00,59.28,59.29,59.27,59.29,149540.0,59.28,59.29,59.27,59.29,149540.0
2017-12-28 14:00:00,59.29,59.31,59.28,59.29,210180.0,59.29,59.31,59.28,59.29,210180.0
2017-12-28 14:10:00,59.3,59.3,59.27,59.3,297900.0,59.3,59.3,59.27,59.3,297900.0
2017-12-28 14:20:00,59.3,59.3,59.28,59.29,269780.0,59.3,59.3,59.28,59.29,269780.0
2017-12-28 14:30:00,59.29,59.29,59.27,59.29,192940.0,59.29,59.29,59.27,59.29,192940.0
2017-12-28 14:40:00,59.29,59.29,59.28,59.29,256020.0,59.29,59.29,59.28,59.29,256020.0
2017-12-28 14:50:00,59.28,59.31,59.26,59.3,318100.0,59.28,59.31,59.26,59.3,318100.0
2017-12-28 15:00:00,59.3,59.3,59.27,59.28,291900.0,59.3,59.3,59.27,59.28,291900.0
2017-12-28 15:10:00,59.28,59.28,59.25,59.27,316060.0,59.28,59.28,59.25,59.27,316060.0
2017-12-28 15:20:00,59.27,59.32,59.26,59.3,670040.0,59.27,59.32,59.26,59.3,670040.0
2017-12-28 15:30:00,59.3,59.32,59.28,59.3,628840.0,59.3,59.32,59.28,59.3,628840.0
2017-12-28 15:40:00,59.3,59.3,59.26,59.26,775320.0,59.3,59.3,59.26,59.26,775320.0
2017-12-28 15:50:00,59.27,59.31,59.26,59.3,2293540.0,59.27,59.31,59.26,59.3,2293540.0
2017-12-29 09:30:00,59.12,59.2,58.92,58.99,2829960.0,59.12,59.2,58.92,58.99,2829960.0
2017-12-29 09:40:00,58.99,59.14,58.96,59.02,1250460.0,58.99,59.14,58.96,59.02,1250460.0
2017-12-29 09:50:00,59.02,59.04,58.95,59.01,826240.0,59.02,59.04,58.95,59.01,826240.0
2017-12-29 10:00:00,59.0,59.03,58.96,59.0,636600.0,59.0,59.03,58.96,59.0,636600.0
2017-12-29 10:10:00,59.0,59.07,58.98,59.07,564700.0,59.0,59.07,58.98,59.07,564700.0
2017-12-29 10:20:00,59.06,59.08,59.0,59.06,509740.0,59.06,59.08,59.0,59.06,509740.0
2017-12-29 10:30:00,59.07,59.09,59.04,59.07,458580.0,59.07,59.09,59.04,59.07,458580.0
2017-12-29 10:40:00,59.07,59.12,59.01,59.01,576420.0,59.07,59.12,59.01,59.01,576420.0
2017-12-29 10:50:00,59.01,59.03,58.93,58.97,1086820.0,59.01,59.03,58.93,58.97,1086820.0
2017-12-29 11:00:00,58.97,58.99,58.89,58.97,937180.0,58.97,58.99,58.89,58.97,937180.0
2017-12-29 11:10:00,58.97,58.99,58.9,58.91,612780.0,58.97,58.99,58.9,58.91,612780.0
2017-12-29 11:20:00,58.92,58.97,58.9,58.94,257540.0,58.92,58.97,58.9,58.94,257540.0
2017-12-29 11:30:00,58.94,58.95,58.86,58.88,493620.0,58.94,58.95,58.86,58.88,493620.0
2017-12-29 11:40:00,58.88,58.95,58.88,58.94,307260.0,58.88,58.95,58.88,58.94,307260.0
2017-12-29 11:50:00,58.94,58.97,58.92,58.94,242920.0,58.94,58.97,58.92,58.94,242920.0
2017-12-29 12:00:00,58.95,58.98,58.94,58.97,451020.0,58.95,58.98,58.94,58.97,451020.0
2017-12-29 12:10:00,58.98,58.99,58.95,58.95,421280.0,58.98,58.99,58.95,58.95,421280.0
2017-12-29 12:20:00,58.96,58.97,58.91,58.92,362800.0,58.96,58.97,58.91,58.92,362800.0
2017-12-29 12:30:00,58.92,58.95,58.91,58.93,282100.0,58.92,58.95,58.91,58.93,282100.0
2017-12-29 12:40:00,58.93,58.93,58.82,58.82,787400.0,58.93,58.93,58.82,58.82,787400.0
2017-12-29 12:50:00,58.81,58.82,58.77,58.8,691740.0,58.81,58.82,58.77,58.8,691740.0
2017-12-29 13:00:00,58.81,58.81,58.71,58.76,772660.0,58.81,58.81,58.71,58.76,772660.0
2017-12-29 13:10:00,58.77,58.78,58.74,58.77,243740.0,58.77,58.78,58.74,58.77,243740.0
2017-12-29 13:20:00,58.77,58.8,58.77,58.79,222940.0,58.77,58.8,58.77,58.79,222940.0
2017-12-29 13:30:00,58.78,58.8,58.71,58.71,523840.0,58.78,58.8,58.71,58.71,523840.0
2017-12-29 13:40:00,58.72,58.72,58.65,58.68,518320.0,58.72,58.72,58.65,58.68,518320.0
2017-12-29 13:50:00,58.67,58.71,58.61,58.63,487020.0,58.67,58.71,58.61,58.63,487020.0
2017-12-29 14:00:00,58.63,58.69,58.62,58.65,553820.0,58.63,58.69,58.62,58.65,553820.0
2017-12-29 14:10:00,58.65,58.67,58.64,58.66,351560.0,58.65,58.67,58.64,58.66,351560.0
2017-12-29 14:20:00,58.66,58.7,58.65,58.68,482960.0,58.66,58.7,58.65,58.68,482960.0
2017-12-29 14:30:00,58.68,58.69,58.55,58.55,691800.0,58.68,58.69,58.55,58.55,691800.0
2017-12-29 14:40:00,58.55,58.57,58.49,58.49,867180.0,58.55,58.57,58.49,58.49,867180.0
2017-12-29 14:50:00,58.49,58.55,58.46,58.54,700140.0,58.49,58.55,58.46,58.54,700140.0
2017-12-29 15:00:00,58.54,58.54,58.48,58.53,598800.0,58.54,58.54,58.48,58.53,598800.0
2017-12-29 15:10:00,58.53,58.63,58.5,58.62,784760.0,58.53,58.63,58.5,58.62,784760.0
2017-12-29 15:20:00,58.62,58.63,58.54,58.58,658880.0,58.62,58.63,58.54,58.58,658880.0
2017-12-29 15:30:00,58.58,58.6,58.53,58.54,936740.0,58.58,58.6,58.53,58.54,936740.0
2017-12-29 15:40:00,58.54,58.55,58.48,58.5,1635980.0,58.54,58.55,58.48,58.5,1635980.0
2017-12-29 15:50:00,58.5,58.5,58.38,58.48,3800520.0,58.5,58.5,58.38,58.48,3800520.0
2018-01-02 09:30:00,58.6,58.83,58.53,58.74,3479380.0,58.6,58.83,58.53,58.74,3479380.0
2018-01-02 09:40:00,58.75,59.02,58.7,58.91,2658580.0,58.75,59.02,58.7,58.91,2658580.0
2018-01-02 09:50:00,58.92,59.09,58.9,59.07,1658180.0,58.92,59.09,58.9,59.07,1658180.0
2018-01-02 10:00:00,59.06,59.19,59.05,59.13,1444500.0,59.06,59.19,59.05,59.13,1444500.0
2018-01-02 10:10:00,59.13,59.13,59.06,59.11,788900.0,59.13,59.13,59.06,59.11,788900.0
2018-01-02 10:20:00,59.1,59.26,59.06,59.2,1653820.0,59.1,59.26,59.06,59.2,1653820.0
2018-01-02 10:30:00,59.21,59.21,59.1,59.16,693080.0,59.21,59.21,59.1,59.16,693080.0
2018-01-02 10:40:00,59.18,59.19,59.09,59.11,517760.0,59.18,59.19,59.09,59.11,517760.0
2018-01-02 10:50:00,59.1,59.18,59.09,59.14,545800.0,59.1,59.18,59.09,59.14,545800.0
2018-01-02 11:00:00,59.13,59.17,59.12,59.14,416240.0,59.13,59.17,59.12,59.14,416240.0
2018-01-02 11:10:00,59.14,59.23,59.14,59.19,634860.0,59.14,59.23,59.14,59.19,634860.0
2018-01-02 11:20:00,59.19,59.21,59.15,59.19,459200.0,59.19,59.21,59.15,59.19,459200.0
2018-01-02 11:30:00,59.19,59.23,59.16,59.22,445220.0,59.19,59.23,59.16,59.22,445220.0
2018-01-02 11:40:00,59.23,59.39,59.19,59.38,1570020.0,59.23,59.39,59.19,59.38,1570020.0
2018-01-02 11:50:00,59.39,59.4,59.35,59.37,622920.0,59.39,59.4,59.35,59.37,622920.0
2018-01-02 12:00:00,59.36,59.39,59.33,59.38,725800.0,59.36,59.39,59.33,59.38,725800.0
2018-01-02 12:10:00,59.38,59.4,59.34,59.34,673080.0,59.38,59.4,59.34,59.34,673080.0
2018-01-02 12:20:00,59.35,59.39,59.34,59.37,294820.0,59.35,59.39,59.34,59.37,294820.0
2018-01-02 12:30:00,59.37,59.37,59.26,59.26,467460.0,59.37,59.37,59.26,59.26,467460.0
2018-01-02 12:40:00,59.27,59.35,59.27,59.33,379580.0,59.27,59.35,59.27,59.33,379580.0
2018-01-02 12:50:00,59.34,59.36,59.32,59.36,330980.0,59.34,59.36,59.32,59.36,330980.0
2018-01-02 13:00:00,59.36,59.41,59.36,59.41,488640.0,59.36,59.41,59.36,59.41,488640.0
2018-01-02 13:10:00,59.41,59.41,59.34,59.38,672580.0,59.41,59.41,59.34,59.38,672580.0
2018-01-02 13:20:00,59.39,59.41,59.38,59.4,544740.0,59.39,59.41,59.38,59.4,544740.0
2018-01-02 13:30:00,59.4,59.41,59.32,59.33,615720.0,59.4,59.41,59.32,59.33,615720.0
2018-01-02 13:40:00,59.34,59.36,59.33,59.36,377020.0,59.34,59.36,59.33,59.36,377020.0
2018-01-02 13:50:00,59.36,59.36,59.33,59.36,311560.0,59.36,59.36,59.33,59.36,311560.0
2018-01-02 14:00:00,59.37,59.44,59.36,59.39,911420.0,59.37,59.44,59.36,59.39,911420.0
2018-01-02 14:10:00,59.41,59.45,59.38,59.43,717800.0,59.41,59.45,59.38,59.43,717800.0
2018-01-02 14:20:00,59.43,59.45,59.4,59.4,454580.0,59.43,59.45,59.4,59.4,454580.0
2018-01-02 14:30:00,59.41,59.44,59.36,59.43,404440.0,59.41,59.44,59.36,59.43,404440.0
2018-01-02 14:40:00,59.42,59.44,59.39,59.4,215900.0,59.42,59.44,59.39,59.4,215900.0
2018-01-02 14:50:00,59.4,59.43,59.39,59.43,263600.0,59.4,59.43,59.39,59.43,263600.0
2018-01-02 15:00:00,59.43,59.44,59.37,59.41,370780.0,59.43,59.44,59.37,59.41,370780.0
2018-01-02 15:10:00,59.41,59.46,59.39,59.44,537960.0,59.41,59.46,59.39,59.44,537960.0
2018-01-02 15:20:00,59.43,59.47,59.43,59.46,618760.0,59.43,59.47,59.43,59.46,618760.0
2018-01-02 15:30:00,59.46,59.47,59.42,59.44,761580.0,59.46,59.47,59.42,59.44,761580.0
2018-01-02 15:40:00,59.44,59.48,59.41,59.48,1161140.0,59.44,59.48,59.41,59.48,1161140.0
2018-01-02 15:50:00,59.49,59.5,59.42,59.45,2418180.0,59.49,59.5,59.42,59.45,2418180.0
2018-01-03 09:30:00,59.42,59.81,59.42,59.79,5088660.0,59.42,59.81,59.42,59.79,5088660.0
2018-01-03 09:40:00,59.8,59.85,59.66,59.75,1743020.0,59.8,59.85,59.66,59.75,1743020.0
2018-01-03 09:50:00,59.73,59.9,59.73,59.9,1874860.0,59.73,59.9,59.73,59.9,1874860.0
2018-01-03 10:00:00,59.87,59.92,59.81,59.83,1546480.0,59.87,59.92,59.81,59.83,1546480.0
2018-01-03 10:10:00,59.83,59.87,59.74,59.87,970680.0,59.83,59.87,59.74,59.87,970680.0
2018-01-03 10:20:00,59.87,59.89,59.81,59.86,807500.0,59.87,59.89,59.81,59.86,807500.0
2018-01-03 10:30:00,59.86,59.94,59.83,59.94,736140.0,59.86,59.94,59.83,59.94,736140.0
2018-01-03 10:40:00,59.94,59.96,59.88,59.94,846880.0,59.94,59.96,59.88,59.94,846880.0
2018-01-03 10:50:00,59.94,59.95,59.88,59.95,706120.0,59.94,59.95,59.88,59.95,706120.0
2018-01-03 11:00:00,59.95,59.95,59.89,59.94,481900.0,59.95,59.95,59.89,59.94,481900.0
2018-01-03 11:10:00,59.95,59.96,59.9,59.93,540420.0,59.95,59.96,59.9,59.93,540420.0
2018-01-03 11:20:00,59.93,59.95,59.92,59.94,515620.0,59.93,59.95,59.92,59.94,515620.0
2018-01-03 11:30:00,59.94,60.0,59.93,59.97,1024040.0,59.94,60.0,59.93,59.97,1024040.0
2018-01-03 11:40:00,59.97,59.97,59.9,59.92,775360.0,59.97,59.97,59.9,59.92,775360.0
2018-01-03 11:50:00,59.92,59.98,59.92,59.96,638020.0,59.92,59.98,59.92,59.96,638020.0
2018-01-03 12:00:00,59.96,60.01,59.94,59.99,1192100.0,59.96,60.01,59.94,59.99,1192100.0
2018-01-03 12:10:00,59.99,60.04,59.98,60.02,1088200.0,59.99,60.04,59.98,60.02,1088200.0
2018-01-03 12:20:00,60.0,60.05,59.96,60.02,587180.0,60.0,60.05,59.96,60.02,587180.0
2018-01-03 12:30:00,60.03,60.05,59.99,60.04,890520.0,60.03,60.05,59.99,60.04,890520.0
2018-01-03 12:40:00,60.04,60.09,60.02,60.06,1002780.0,60.04,60.09,60.02,60.06,1002780.0
2018-01-03 12:50:00,60.06,60.12,60.06,60.12,729460.0,60.06,60.12,60.06,60.12,729460.0
2018-01-03 13:00:00,60.12,60.19,60.07,60.09,1447600.0,60.12,60.19,60.07,60.09,1447600.0
2018-01-03 13:10:00,60.09,60.14,60.06,60.12,669860.0,60.09,60.14,60.06,60.12,669860.0
2018-01-03 13:20:00,60.11,60.21,60.1,60.18,624660.0,60.11,60.21,60.1,60.18,624660.0
2018-01-03 13:30:00,60.18,60.21,60.16,60.2,584080.0,60.18,60.21,60.16,60.2,584080.0
2018-01-03 13:40:00,60.21,60.23,60.15,60.17,822040.0,60.21,60.23,60.15,60.17,822040.0
2018-01-03 13:50:00,60.16,60.16,60.08,60.11,571240.0,60.16,60.16,60.08,60.11,571240.0
2018-01-03 14:00:00,60.12,60.16,60.06,60.09,711540.0,60.12,60.16,60.06,60.09,711540.0
2018-01-03 14:10:00,60.08,60.21,60.08,60.21,705140.0,60.08,60.21,60.08,60.21,705140.0
2018-01-03 14:20:00,60.21,60.24,60.16,60.18,686020.0,60.21,60.24,60.16,60.18,686020.0
2018-01-03 14:30:00,60.16,60.18,60.1,60.13,721300.0,60.16,60.18,60.1,60.13,721300.0
2018-01-03 14:40:00,60.13,60.19,60.11,60.18,347520.0,60.13,60.19,60.11,60.18,347520.0
2018-01-03 14:50:00,60.18,60.2,60.16,60.19,305140.0,60.18,60.2,60.16,60.19,305140.0
2018-01-03 15:00:00,60.19,60.22,60.14,60.14,515180.0,60.19,60.22,60.14,60.14,515180.0
2018-01-03 15:10:00,60.14,60.22,60.1,60.2,706140.0,60.14,60.22,60.1,60.2,706140.0
2018-01-03 15:20:00,60.21,60.21,60.17,60.19,662260.0,60.21,60.21,60.17,60.19,662260.0
2018-01-03 15:30:00,60.2,60.22,60.18,60.19,780140.0,60.2,60.22,60.18,60.19,780140.0
2018-01-03 15:40:00,60.19,60.25,60.18,60.21,1561800.0,60.19,60.25,60.18,60.21,1561800.0
2018-01-03 15:50:00,60.24,60.27,60.14,60.14,3382600.0,60.24,60.27,60.14,60.14,3382600.0
2018-01-04 09:30:00,60.38,60.71,60.25,60.49,5874600.0,60.38,60.71,60.25,60.49,5874600.0
2018-01-04 09:40:00,60.48,60.63,60.45,60.59,2368220.0,60.48,60.63,60.45,60.59,2368220.0
2018-01-04 09:50:00,60.58,60.79,60.58,60.71,2095920.0,60.58,60.79,60.58,60.71,2095920.0
2018-01-04 10:00:00,60.72,60.79,60.71,60.76,868520.0,60.72,60.79,60.71,60.76,868520.0
2018-01-04 10:10:00,60.76,60.76,60.62,60.63,1418080.0,60.76,60.76,60.62,60.63,1418080.0
2018-01-04 10:20:00,60.63,60.68,60.46,60.66,1772920.0,60.63,60.68,60.46,60.66,1772920.0
2018-01-04 10:30:00,60.67,60.73,60.61,60.7,1028100.0,60.67,60.73,60.61,60.7,1028100.0
2018-01-04 10:40:00,60.7,60.73,60.66,60.68,766560.0,60.7,60.73,60.66,60.68,766560.0
2018-01-04 10:50:00,60.67,60.7,60.59,60.59,989480.0,60.67,60.7,60.59,60.59,989480.0
2018-01-04 11:00:00,60.58,60.61,60.49,60.58,996660.0,60.58,60.61,60.49,60.58,996660.0
2018-01-04 11:10:00,60.57,60.59,60.44,60.44,1077280.0,60.57,60.59,60.44,60.44,1077280.0
2018-01-04 11:20:00,60.44,60.45,60.33,60.34,1511240.0,60.44,60.45,60.33,60.34,1511240.0
2018-01-04 11:30:00,60.34,60.47,60.3,60.4,1229440.0,60.34,60.47,60.3,60.4,1229440.0
2018-01-04 11:40:00,60.41,60.46,60.39,60.45,659900.0,60.41,60.46,60.39,60.45,659900.0
2018-01-04 11:50:00,60.46,60.47,60.38,60.4,524080.0,60.46,60.47,60.38,60.4,524080.0
2018-01-04 12:00:00,60.41,60.46,60.36,60.46,574920.0,60.41,60.46,60.36,60.46,574920.0
2018-01-04 12:10:00,60.46,60.51,60.45,60.45,588200.0,60.46,60.51,60.45,60.45,588200.0
2018-01-04 12:20:00,60.46,60.47,60.38,60.41,457200.0,60.46,60.47,60.38,60.41,457200.0
2018-01-04 12:30:00,60.41,60.46,60.38,60.45,437720.0,60.41,60.46,60.38,60.45,437720.0
2018-01-04 12:40:00,60.46,60.5,60.43,60.49,508220.0,60.46,60.5,60.43,60.49,508220.0
2018-01-04 12:50:00,60.49,60.49,60.42,60.45,517620.0,60.49,60.49,60.42,60.45,517620.0
2018-01-04 13:00:00,60.44,60.46,60.39,60.4,424120.0,60.44,60.46,60.39,60.4,424120.0
2018-01-04 13:10:00,60.4,60.4,60.31,60.32,929580.0,60.4,60.4,60.31,60.32,929580.0
2018-01-04 13:20:00,60.33,60.37,60.23,60.34,902960.0,60.33,60.37,60.23,60.34,902960.0
2018-01-04 13:30:00,60.32,60.34,60.29,60.3,338660.0,60.32,60.34,60.29,60.3,338660.0
2018-01-04 13:40:00,60.3,60.34,60.28,60.33,452600.0,60.3,60.34,60.28,60.33,452600.0
2018-01-04 13:50:00,60.33,60.37,60.27,60.36,508340.0,60.33,60.37,60.27,60.36,508340.0
2018-01-04 14:00:00,60.36,60.41,60.31,60.36,427480.0,60.36,60.41,60.31,60.36,427480.0
2018-01-04 14:10:00,60.37,60.52,60.36,60.49,1129180.0,60.37,60.52,60.36,60.49,1129180.0
2018-01-04 14:20:00,60.5,60.51,60.39,60.39,511740.0,60.5,60.51,60.39,60.39,511740.0
2018-01-04 14:30:00,60.4,60.42,60.35,60.37,401560.0,60.4,60.42,60.35,60.37,401560.0
2018-01-04 14:40:00,60.38,60.45,60.37,60.44,458480.0,60.38,60.45,60.37,60.44,458480.0
2018-01-04 14:50:00,60.43,60.46,60.41,60.44,431860.0,60.43,60.46,60.41,60.44,431860.0
2018-01-04 15:00:00,60.44,60.46,60.36,60.36,355160.0,60.44,60.46,60.36,60.36,355160.0
2018-01-04 15:10:00,60.36,60.42,60.31,60.4,430700.0,60.36,60.42,60.31,60.4,430700.0
2018-01-04 15:20:00,60.41,60.49,60.41,60.49,602320.0,60.41,60.49,60.41,60.49,602320.0
2018-01-04 15:30:00,60.48,60.52,60.47,60.51,960360.0,60.48,60.52,60.47,60.51,960360.0
2018-01-04 15:40:00,60.5,60.5,60.43,60.46,850800.0,60.5,60.5,60.43,60.46,850800.0
2018-01-04 15:50:00,60.45,60.53,60.45,60.48,1977720.0,60.45,60.53,60.45,60.48,1977720.0
2018-01-05 09:30:00,60.88,60.88,60.67,60.73,5260360.0,60.88,60.88,60.67,60.73,5260360.0
2018-01-05 09:40:00,60.74,60.75,60.5,60.67,2014120.0,60.74,60.75,60.5,60.67,2014120.0
2018-01-05 09:50:00,60.67,60.76,60.64,60.68,1365640.0,60.67,60.76,60.64,60.68,1365640.0
2018-01-05 10:00:00,60.68,60.75,60.65,60.71,919100.0,60.68,60.75,60.65,60.71,919100.0
2018-01-05 10:10:00,60.72,60.8,60.66,60.8,793180.0,60.72,60.8,60.66,60.8,793180.0
2018-01-05 10:20:00,60.8,60.86,60.76,60.86,1349080.0,60.8,60.86,60.76,60.86,1349080.0
2018-01-05 10:30:00,60.86,60.97,60.79,60.83,2064900.0,60.86,60.97,60.79,60.83,2064900.0
2018-01-05 10:40:00,60.82,60.9,60.82,60.86,1121460.0,60.82,60.9,60.82,60.86,1121460.0
2018-01-05 10:50:00,60.86,60.93,60.83,60.91,900740.0,60.86,60.93,60.83,60.91,900740.0
2018-01-05 11:00:00,60.92,60.93,60.83,60.87,576860.0,60.92,60.93,60.83,60.87,576860.0
2018-01-05 11:10:00,60.88,60.93,60.85,60.93,586760.0,60.88,60.93,60.85,60.93,586760.0
2018-01-05 11:20:00,60.94,60.94,60.88,60.89,430940.0,60.94,60.94,60.88,60.89,430940.0
2018-01-05 11:30:00,60.9,60.94,60.88,60.91,687500.0,60.9,60.94,60.88,60.91,687500.0
2018-01-05 11:40:00,60.91,60.94,60.91,60.94,385720.0,60.91,60.94,60.91,60.94,385720.0
2018-01-05 11:50:00,60.94,61.02,60.93,61.0,1093880.0,60.94,61.02,60.93,61.0,1093880.0
2018-01-05 12:00:00,61.0,61.01,60.96,61.0,643340.0,61.0,61.01,60.96,61.0,643340.0
2018-01-05 12:10:00,61.0,61.01,60.95,60.99,644300.0,61.0,61.01,60.95,60.99,644300.0
2018-01-05 12:20:00,60.98,61.03,60.96,61.0,668820.0,60.98,61.03,60.96,61.0,668820.0
2018-01-05 12:30:00,61.01,61.05,60.99,61.02,601780.0,61.01,61.05,60.99,61.02,601780.0
2018-01-05 12:40:00,61.01,61.05,61.01,61.03,325060.0,61.01,61.05,61.01,61.03,325060.0
2018-01-05 12:50:00,61.03,61.04,60.98,61.02,475580.0,61.03,61.04,60.98,61.02,475580.0
2018-01-05 13:00:00,61.03,61.06,61.01,61.05,372320.0,61.03,61.06,61.01,61.05,372320.0
2018-01-05 13:10:00,61.05,61.09,61.04,61.09,593180.0,61.05,61.09,61.04,61.09,593180.0
2018-01-05 13:20:00,61.1,61.1,61.04,61.08,537460.0,61.1,61.1,61.04,61.08,537460.0
2018-01-05 13:30:00,61.09,61.2,61.09,61.2,997980.0,61.09,61.2,61.09,61.2,997980.0
2018-01-05 13:40:00,61.19,61.27,61.18,61.27,1210740.0,61.19,61.27,61.18,61.27,1210740.0
2018-01-05 13:50:00,61.27,61.28,61.23,61.24,916640.0,61.27,61.28,61.23,61.24,916640.0
2018-01-05 14:00:00,61.23,61.35,61.23,61.33,1145300.0,61.23,61.35,61.23,61.33,1145300.0
2018-01-05 14:10:00,61.34,61.36,61.25,61.27,782940.0,61.34,61.36,61.25,61.27,782940.0
2018-01-05 14:20:00,61.26,61.33,61.26,61.3,425800.0,61.26,61.33,61.26,61.3,425800.0
2018-01-05 14:30:00,61.31,61.36,61.28,61.35,821780.0,61.31,61.36,61.28,61.35,821780.0
2018-01-05 14:40:00,61.35,61.35,61.29,61.3,526040.0,61.35,61.35,61.29,61.3,526040.0
2018-01-05 14:50:00,61.29,61.3,61.24,61.3,980380.0,61.29,61.3,61.24,61.3,980380.0
2018-01-05 15:00:00,61.27,61.32,61.26,61.29,733200.0,61.27,61.32,61.26,61.29,733200.0
2018-01-05 15:10:00,61.29,61.29,61.22,61.24,642340.0,61.29,61.29,61.22,61.24,642340.0
2018-01-05 15:20:00,61.24,61.29,61.16,61.19,1129480.0,61.24,61.29,61.16,61.19,1129480.0
2018-01-05 15:30:00,61.2,61.31,61.19,61.27,866140.0,61.2,61.31,61.19,61.27,866140.0
2018-01-05 15:40:00,61.27,61.32,61.27,61.3,1375680.0,61.27,61.32,61.27,61.3,1375680.0
2018-01-05 15:50:00,61.3,61.46,61.3,61.45,5778740.0,61.3,61.46,61.3,61.45,5778740.0
2018-01-08 09:30:00,61.8,62.13,61.6,62.13,6086160.0,61.8,62.13,61.6,62.13,6086160.0
2018-01-08 09:40:00,62.11,62.65,62.11,62.45,5228240.0,62.11,62.65,62.11,62.45,5228240.0
2018-01-08 09:50:00,62.43,62.46,62.16,62.38,3007240.0,62.43,62.46,62.16,62.38,3007240.0
2018-01-08 10:00:00,62.38,62.4,61.96,62.03,2576640.0,62.38,62.4,61.96,62.03,2576640.0
2018-01-08 10:10:00,62.02,62.3,62.02,62.23,1681540.0,62.02,62.3,62.02,62.23,1681540.0
2018-01-08 10:20:00,62.23,62.27,62.18,62.25,1734700.0,62.23,62.27,62.18,62.25,1734700.0
2018-01-08 10:30:00,62.27,62.38,62.23,62.27,1868080.0,62.27,62.38,62.23,62.27,1868080.0
2018-01-08 10:40:00,62.26,62.3,62.18,62.21,1750560.0,62.26,62.3,62.18,62.21,1750560.0
2018-01-08 10:50:00,62.22,62.3,62.19,62.29,973680.0,62.22,62.3,62.19,62.29,973680.0
2018-01-08 11:00:00,62.29,62.32,62.23,62.3,709640.0,62.29,62.32,62.23,62.3,709640.0
2018-01-08 11:10:00,62.31,62.4,62.29,62.4,815620.0,62.31,62.4,62.29,62.4,815620.0
2018-01-08 11:20:00,62.39,62.44,62.32,62.32,1955200.0,62.39,62.44,62.32,62.32,1955200.0
2018-01-08 11:30:00,62.33,62.41,62.26,62.4,1796980.0,62.33,62.41,62.26,62.4,1796980.0
2018-01-08 11:40:00,62.4,62.43,62.33,62.35,1044960.0,62.4,62.43,62.33,62.35,1044960.0
2018-01-08 11:50:00,62.34,62.35,62.2,62.27,1050960.0,62.34,62.35,62.2,62.27,1050960.0
2018-01-08 12:00:00,62.27,62.28,62.24,62.25,913260.0,62.27,62.28,62.24,62.25,913260.0
2018-01-08 12:10:00,62.25,62.27,62.2,62.24,610080.0,62.25,62.27,62.2,62.24,610080.0
2018-01-08 12:20:00,62.25,62.27,62.22,62.24,562140.0,62.25,62.27,62.22,62.24,562140.0
2018-01-08 12:30:00,62.25,62.26,62.18,62.26,518740.0,62.25,62.26,62.18,62.26,518740.0
2018-01-08 12:40:00,62.26,62.32,62.25,62.26,779520.0,62.26,62.32,62.25,62.26,779520.0
2018-01-08 12:50:00,62.26,62.28,62.23,62.25,377320.0,62.26,62.28,62.23,62.25,377320.0
2018-01-08 13:00:00,62.25,62.27,62.23,62.25,692520.0,62.25,62.27,62.23,62.25,692520.0
2018-01-08 13:10:00,62.24,62.25,62.18,62.2,1112020.0,62.24,62.25,62.18,62.2,1112020.0
2018-01-08 13:20:00,62.2,62.23,62.18,62.21,824540.0,62.2,62.23,62.18,62.21,824540.0
2018-01-08 13:30:00,62.21,62.26,62.2,62.26,615120.0,62.21,62.26,62.2,62.26,615120.0
2018-01-08 13:40:00,62.26,62.3,62.2,62.29,674400.0,62.26,62.3,62.2,62.29,674400.0
2018-01-08 13:50:00,62.28,62.31,62.27,62.3,561360.0,62.28,62.31,62.27,62.3,561360.0
2018-01-08 14:00:00,62.31,62.33,62.28,62.3,822660.0,62.31,62.33,62.28,62.3,822660.0
2018-01-08 14:10:00,62.3,62.32,62.26,62.28,660840.0,62.3,62.32,62.26,62.28,660840.0
2018-01-08 14:20:00,62.27,62.29,62.23,62.25,413200.0,62.27,62.29,62.23,62.25,413200.0
2018-01-08 14:30:00,62.25,62.27,62.16,62.19,839080.0,62.25,62.27,62.16,62.19,839080.0
2018-01-08 14:40:00,62.19,62.24,62.18,62.19,617320.0,62.19,62.24,62.18,62.19,617320.0
2018-01-08 14:50:00,62.2,62.2,62.07,62.16,854000.0,62.2,62.2,62.07,62.16,854000.0
2018-01-08 15:00:00,62.15,62.21,62.12,62.16,727360.0,62.15,62.21,62.12,62.16,727360.0
2018-01-08 15:10:00,62.16,62.2,62.12,62.19,585280.0,62.16,62.2,62.12,62.19,585280.0
2018-01-08 15:20:00,62.19,62.22,62.16,62.21,722640.0,62.19,62.22,62.16,62.21,722640.0
2018-01-08 15:30:00,62.2,62.23,62.12,62.13,918120.0,62.2,62.23,62.12,62.13,918120.0
2018-01-08 15:40:00,62.13,62.25,62.13,62.23,1210320.0,62.13,62.25,62.13,62.23,1210320.0
2018-01-08 15:50:00,62.24,62.35,62.23,62.35,3537760.0,62.24,62.35,62.23,62.35,3537760.0
2018-01-09 09:30:00,62.85,62.97,62.58,62.67,6131480.0,62.85,62.97,62.58,62.67,6131480.0
2018-01-09 09:40:00,62.67,62.67,62.33,62.6,4589500.0,62.67,62.67,62.33,62.6,4589500.0
2018-01-09 09:50:00,62.58,62.68,62.33,62.6,2979200.0,62.58,62.68,62.33,62.6,2979200.0
2018-01-09 10:00:00,62.6,62.64,62.45,62.51,1801840.0,62.6,62.64,62.45,62.51,1801840.0
2018-01-09 10:10:00,62.51,62.63,62.49,62.61,1707360.0,62.51,62.63,62.49,62.61,1707360.0
2018-01-09 10:20:00,62.6,62.61,62.37,62.45,1566080.0,62.6,62.61,62.37,62.45,1566080.0
2018-01-09 10:30:00,62.45,62.45,62.15,62.16,1779240.0,62.45,62.45,62.15,62.16,1779240.0
2018-01-09 10:40:00,62.15,62.29,62.13,62.2,1210880.0,62.15,62.29,62.13,62.2,1210880.0
2018-01-09 10:50:00,62.2,62.3,62.09,62.26,1559880.0,62.2,62.3,62.09,62.26,1559880.0
2018-01-09 11:00:00,62.26,62.42,62.25,62.31,1293820.0,62.26,62.42,62.25,62.31,1293820.0
2018-01-09 11:10:00,62.31,62.47,62.3,62.4,1021380.0,62.31,62.47,62.3,62.4,1021380.0
2018-01-09 11:20:00,62.4,62.42,62.31,62.34,717820.0,62.4,62.42,62.31,62.34,717820.0
2018-01-09 11:30:00,62.32,62.33,62.23,62.24,534280.0,62.32,62.33,62.23,62.24,534280.0
2018-01-09 11:40:00,62.24,62.27,62.15,62.21,880020.0,62.24,62.27,62.15,62.21,880020.0
2018-01-09 11:50:00,62.21,62.24,62.16,62.23,545820.0,62.21,62.24,62.16,62.23,545820.0
2018-01-09 12:00:00,62.21,62.29,62.14,62.24,874920.0,62.21,62.29,62.14,62.24,874920.0
2018-01-09 12:10:00,62.24,62.39,62.24,62.37,762160.0,62.24,62.39,62.24,62.37,762160.0
2018-01-09 12:20:00,62.37,62.37,62.31,62.33,416980.0,62.37,62.37,62.31,62.33,416980.0
2018-01-09 12:30:00,62.33,62.43,62.31,62.42,469400.0,62.33,62.43,62.31,62.42,469400.0
2018-01-09 12:40:00,62.43,62.53,62.41,62.48,1179540.0,62.43,62.53,62.41,62.48,1179540.0
2018-01-09 12:50:00,62.5,62.51,62.45,62.48,555420.0,62.5,62.51,62.45,62.48,555420.0
2018-01-09 13:00:00,62.48,62.53,62.47,62.51,575400.0,62.48,62.53,62.47,62.51,575400.0
2018-01-09 13:10:00,62.52,62.57,62.51,62.57,546860.0,62.52,62.57,62.51,62.57,546860.0
2018-01-09 13:20:00,62.57,62.63,62.56,62.58,770840.0,62.57,62.63,62.56,62.58,770840.0
2018-01-09 13:30:00,62.58,62.6,62.52,62.54,407400.0,62.58,62.6,62.52,62.54,407400.0
2018-01-09 13:40:00,62.53,62.58,62.52,62.54,523260.0,62.53,62.58,62.52,62.54,523260.0
2018-01-09 13:50:00,62.53,62.54,62.46,62.5,344360.0,62.53,62.54,62.46,62.5,344360.0
2018-01-09 14:00:00,62.51,62.58,62.5,62.55,406080.0,62.51,62.58,62.5,62.55,406080.0
2018-01-09 14:10:00,62.54,62.59,62.51,62.59,527720.0,62.54,62.59,62.51,62.59,527720.0
2018-01-09 14:20:00,62.58,62.65,62.55,62.63,626200.0,62.58,62.65,62.55,62.63,626200.0
2018-01-09 14:30:00,62.63,62.64,62.59,62.64,476640.0,62.63,62.64,62.59,62.64,476640.0
2018-01-09 14:40:00,62.64,62.73,62.63,62.73,971180.0,62.64,62.73,62.63,62.73,971180.0
2018-01-09 14:50:00,62.72,62.74,62.68,62.73,577720.0,62.72,62.74,62.68,62.73,577720.0
2018-01-09 15:00:00,62.72,62.76,62.68,62.69,901420.0,62.72,62.76,62.68,62.69,901420.0
2018-01-09 15:10:00,62.67,62.71,62.63,62.7,534360.0,62.67,62.71,62.63,62.7,534360.0
2018-01-09 15:20:00,62.7,62.74,62.51,62.53,916400.0,62.7,62.74,62.51,62.53,916400.0
2018-01-09 15:30:00,62.53,62.71,62.53,62.68,1178980.0,62.53,62.71,62.53,62.68,1178980.0
2018-01-09 15:40:00,62.7,62.7,62.59,62.65,1097600.0,62.7,62.7,62.59,62.65,1097600.0
2018-01-09 15:50:00,62.65,62.72,62.57,62.66,2715500.0,62.65,62.72,62.57,62.66,2715500.0
2018-01-10 09:30:00,62.26,62.58,62.2,62.43,4201800.0,62.26,62.58,62.2,62.43,4201800.0
2018-01-10 09:40:00,62.45,62.47,62.22,62.43,1639520.0,62.45,62.47,62.22,62.43,1639520.0
2018-01-10 09:50:00,62.44,62.44,62.08,62.31,2223420.0,62.44,62.44,62.08,62.31,2223420.0
2018-01-10 10:00:00,62.27,62.29,61.86,62.14,2557360.0,62.27,62.29,61.86,62.14,2557360.0
2018-01-10 10:10:00,62.14,62.33,62.14,62.32,1029360.0,62.14,62.33,62.14,62.32,1029360.0
2018-01-10 10:20:00,62.32,62.36,62.16,62.17,1182360.0,62.32,62.36,62.16,62.17,1182360.0
2018-01-10 10:30:00,62.15,62.24,62.14,62.17,733940.0,62.15,62.24,62.14,62.17,733940.0
2018-01-10 10:40:00,62.16,62.24,62.14,62.19,922820.0,62.16,62.24,62.14,62.19,922820.0
2018-01-10 10:50:00,62.18,62.39,62.14,62.38,1317880.0,62.18,62.39,62.14,62.38,1317880.0
2018-01-10 11:00:00,62.38,62.55,62.36,62.47,1559920.0,62.38,62.55,62.36,62.47,1559920.0
2018-01-10 11:10:00,62.48,62.55,62.42,62.44,639040.0,62.48,62.55,62.42,62.44,639040.0
2018-01-10 11:20:00,62.44,62.52,62.42,62.48,446560.0,62.44,62.52,62.42,62.48,446560.0
2018-01-10 11:30:00,62.48,62.5,62.41,62.48,554860.0,62.48,62.5,62.41,62.48,554860.0
2018-01-10 11:40:00,62.52,62.57,62.45,62.52,765280.0,62.52,62.57,62.45,62.52,765280.0
2018-01-10 11:50:00,62.51,62.64,62.5,62.53,899860.0,62.51,62.64,62.5,62.53,899860.0
2018-01-10 12:00:00,62.53,62.58,62.5,62.57,540440.0,62.53,62.58,62.5,62.57,540440.0
2018-01-10 12:10:00,62.57,62.57,62.46,62.5,434080.0,62.57,62.57,62.46,62.5,434080.0
2018-01-10 12:20:00,62.5,62.5,62.37,62.38,520560.0,62.5,62.5,62.37,62.38,520560.0
2018-01-10 12:30:00,62.38,62.5,62.38,62.48,385620.0,62.38,62.5,62.38,62.48,385620.0
2018-01-10 12:40:00,62.49,62.5,62.46,62.47,510100.0,62.49,62.5,62.46,62.47,510100.0
2018-01-10 12:50:00,62.47,62.5,62.44,62.49,210080.0,62.47,62.5,62.44,62.49,210080.0
2018-01-10 13:00:00,62.5,62.52,62.46,62.46,314340.0,62.5,62.52,62.46,62.46,314340.0
2018-01-10 13:10:00,62.47,62.47,62.43,62.45,240240.0,62.47,62.47,62.43,62.45,240240.0
2018-01-10 13:20:00,62.45,62.46,62.39,62.42,314200.0,62.45,62.46,62.39,62.42,314200.0
2018-01-10 13:30:00,62.42,62.45,62.36,62.43,218880.0,62.42,62.45,62.36,62.43,218880.0
2018-01-10 13:40:00,62.43,62.51,62.43,62.5,276620.0,62.43,62.51,62.43,62.5,276620.0
2018-01-10 13:50:00,62.5,62.57,62.48,62.55,579640.0,62.5,62.57,62.48,62.55,579640.0
2018-01-10 14:00:00,62.56,62.58,62.49,62.5,434740.0,62.56,62.58,62.49,62.5,434740.0
2018-01-10 14:10:00,62.5,62.52,62.4,62.42,603980.0,62.5,62.52,62.4,62.42,603980.0
2018-01-10 14:20:00,62.4,62.46,62.37,62.39,421200.0,62.4,62.46,62.37,62.39,421200.0
2018-01-10 14:30:00,62.39,62.45,62.37,62.41,429360.0,62.39,62.45,62.37,62.41,429360.0
2018-01-10 14:40:00,62.42,62.45,62.39,62.43,485880.0,62.42,62.45,62.39,62.43,485880.0
2018-01-10 14:50:00,62.43,62.5,62.41,62.45,771060.0,62.43,62.5,62.41,62.45,771060.0
2018-01-10 15:00:00,62.46,62.51,62.44,62.47,490760.0,62.46,62.51,62.44,62.47,490760.0
2018-01-10 15:10:00,62.48,62.5,62.43,62.45,378400.0,62.48,62.5,62.43,62.45,378400.0
2018-01-10 15:20:00,62.44,62.5,62.42,62.48,529220.0,62.44,62.5,62.42,62.48,529220.0
2018-01-10 15:30:00,62.48,62.58,62.46,62.55,860220.0,62.48,62.58,62.46,62.55,860220.0
2018-01-10 15:40:00,62.55,62.56,62.51,62.51,431840.0,62.55,62.56,62.51,62.51,431840.0
2018-01-10 15:50:00,62.51,62.71,62.51,62.71,3200880.0,62.51,62.71,62.51,62.71,3200880.0
2018-01-11 09:30:00,62.99,63.15,62.82,63.03,4446240.0,62.99,63.15,62.82,63.03,4446240.0
2018-01-11 09:40:00,63.02,63.07,62.85,62.92,2567860.0,63.02,63.07,62.85,62.92,2567860.0
2018-01-11 09:50:00,62.94,62.97,62.86,62.91,954180.0,62.94,62.97,62.86,62.91,954180.0
2018-01-11 10:00:00,62.93,63.09,62.92,63.01,2011120.0,62.93,63.09,62.92,63.01,2011120.0
2018-01-11 10:10:00,63.01,63.03,62.98,63.02,1117480.0,63.01,63.03,62.98,63.02,1117480.0
2018-01-11 10:20:00,63.01,63.03,62.97,63.02,752700.0,63.01,63.03,62.97,63.02,752700.0
2018-01-11 10:30:00,63.02,63.04,62.92,62.94,1114780.0,63.02,63.04,62.92,62.94,1114780.0
2018-01-11 10:40:00,62.95,63.01,62.93,63.0,606280.0,62.95,63.01,62.93,63.0,606280.0
2018-01-11 10:50:00,62.98,63.05,62.96,63.0,783840.0,62.98,63.05,62.96,63.0,783840.0
2018-01-11 11:00:00,63.01,63.05,62.98,63.03,779620.0,63.01,63.05,62.98,63.03,779620.0
2018-01-11 11:10:00,63.04,63.05,62.97,63.0,655100.0,63.04,63.05,62.97,63.0,655100.0
2018-01-11 11:20:00,63.0,63.1,63.0,63.04,767600.0,63.0,63.1,63.0,63.04,767600.0
2018-01-11 11:30:00,63.04,63.1,63.03,63.1,591600.0,63.04,63.1,63.03,63.1,591600.0
2018-01-11 11:40:00,63.09,63.14,63.06,63.13,948880.0,63.09,63.14,63.06,63.13,948880.0
2018-01-11 11:50:00,63.13,63.25,63.13,63.23,1441880.0,63.13,63.25,63.13,63.23,1441880.0
2018-01-11 12:00:00,63.24,63.26,63.17,63.22,1021860.0,63.24,63.26,63.17,63.22,1021860.0
2018-01-11 12:10:00,63.22,63.26,63.2,63.24,651920.0,63.22,63.26,63.2,63.24,651920.0
2018-01-11 12:20:00,63.24,63.32,63.24,63.3,1074460.0,63.24,63.32,63.24,63.3,1074460.0
2018-01-11 12:30:00,63.3,63.44,63.28,63.42,1173960.0,63.3,63.44,63.28,63.42,1173960.0
2018-01-11 12:40:00,63.41,63.48,63.39,63.41,1034660.0,63.41,63.48,63.39,63.41,1034660.0
2018-01-11 12:50:00,63.4,63.52,63.3,63.49,1127320.0,63.4,63.52,63.3,63.49,1127320.0
2018-01-11 13:00:00,63.49,63.49,63.33,63.43,944380.0,63.49,63.49,63.33,63.43,944380.0
2018-01-11 13:10:00,63.42,63.46,63.36,63.42,445520.0,63.42,63.46,63.36,63.42,445520.0
2018-01-11 13:20:00,63.42,63.45,63.39,63.42,373280.0,63.42,63.45,63.39,63.42,373280.0
2018-01-11 13:30:00,63.41,63.46,63.39,63.46,352820.0,63.41,63.46,63.39,63.46,352820.0
2018-01-11 13:40:00,63.46,63.51,63.44,63.46,560540.0,63.46,63.51,63.44,63.46,560540.0
2018-01-11 13:50:00,63.46,63.46,63.41,63.41,403840.0,63.46,63.46,63.41,63.41,403840.0
2018-01-11 14:00:00,63.42,63.46,63.4,63.46,537920.0,63.42,63.46,63.4,63.46,537920.0
2018-01-11 14:10:00,63.46,63.46,63.41,63.43,439660.0,63.46,63.46,63.41,63.43,439660.0
2018-01-11 14:20:00,63.42,63.49,63.41,63.47,382500.0,63.42,63.49,63.41,63.47,382500.0
2018-01-11 14:30:00,63.47,63.59,63.46,63.56,1135600.0,63.47,63.59,63.46,63.56,1135600.0
2018-01-11 14:40:00,63.56,63.64,63.54,63.6,970260.0,63.56,63.64,63.54,63.6,970260.0
2018-01-11 14:50:00,63.6,63.62,63.56,63.59,679460.0,63.6,63.62,63.56,63.59,679460.0
2018-01-11 15:00:00,63.59,63.63,63.55,63.63,590940.0,63.59,63.63,63.55,63.63,590940.0
2018-01-11 15:10:00,63.62,63.64,63.59,63.62,677380.0,63.62,63.64,63.59,63.62,677380.0
2018-01-11 15:20:00,63.63,63.68,63.62,63.64,897600.0,63.63,63.68,63.62,63.64,897600.0
2018-01-11 15:30:00,63.65,63.7,63.61,63.7,804200.0,63.65,63.7,63.61,63.7,804200.0
2018-01-11 15:40:00,63.69,63.7,63.6,63.64,1631700.0,63.69,63.7,63.6,63.64,1631700.0
2018-01-11 15:50:00,63.64,63.84,63.63,63.84,4226400.0,63.64,63.84,63.63,63.84,4226400.0
2018-01-12 09:30:00,63.75,64.31,63.67,64.28,7461500.0,63.75,64.31,63.67,64.28,7461500.0
2018-01-12 09:40:00,64.28,64.75,64.25,64.42,6283660.0,64.28,64.75,64.25,64.42,6283660.0
2018-01-12 09:50:00,64.43,64.66,64.26,64.64,3474940.0,64.43,64.66,64.26,64.64,3474940.0
2018-01-12 10:00:00,64.63,64.83,64.61,64.75,2775560.0,64.63,64.83,64.61,64.75,2775560.0
2018-01-12 10:10:00,64.73,64.95,64.68,64.7,3378240.0,64.73,64.95,64.68,64.7,3378240.0
2018-01-12 10:20:00,64.69,64.87,64.57,64.86,2481720.0,64.69,64.87,64.57,64.86,2481720.0
2018-01-12 10:30:00,64.86,64.89,64.76,64.87,1597620.0,64.86,64.89,64.76,64.87,1597620.0
2018-01-12 10:40:00,64.86,64.97,64.84,64.9,2071660.0,64.86,64.97,64.84,64.9,2071660.0
2018-01-12 10:50:00,64.9,64.99,64.88,64.97,1760540.0,64.9,64.99,64.88,64.97,1760540.0
2018-01-12 11:00:00,64.97,65.1,64.92,64.93,3252600.0,64.97,65.1,64.92,64.93,3252600.0
2018-01-12 11:10:00,64.93,65.05,64.9,64.94,2218360.0,64.93,65.05,64.9,64.94,2218360.0
2018-01-12 11:20:00,64.95,65.01,64.88,64.98,1164180.0,64.95,65.01,64.88,64.98,1164180.0
2018-01-12 11:30:00,64.97,65.03,64.96,64.98,931780.0,64.97,65.03,64.96,64.98,931780.0
2018-01-12 11:40:00,64.98,65.05,64.96,65.05,813100.0,64.98,65.05,64.96,65.05,813100.0
2018-01-12 11:50:00,65.04,65.04,64.98,64.98,806300.0,65.04,65.04,64.98,64.98,806300.0
2018-01-12 12:00:00,64.98,65.03,64.92,64.92,1172400.0,64.98,65.03,64.92,64.92,1172400.0
2018-01-12 12:10:00,64.93,64.96,64.89,64.94,726400.0,64.93,64.96,64.89,64.94,726400.0
2018-01-12 12:20:00,64.94,65.03,64.92,64.98,809160.0,64.94,65.03,64.92,64.98,809160.0
2018-01-12 12:30:00,64.99,65.02,64.98,65.01,479400.0,64.99,65.02,64.98,65.01,479400.0
2018-01-12 12:40:00,65.01,65.15,64.99,65.1,1496540.0,65.01,65.15,64.99,65.1,1496540.0
2018-01-12 12:50:00,65.1,65.17,65.09,65.15,829680.0,65.1,65.17,65.09,65.15,829680.0
2018-01-12 13:00:00,65.14,65.25,65.13,65.16,1493280.0,65.14,65.25,65.13,65.16,1493280.0
2018-01-12 13:10:00,65.16,65.27,65.16,65.22,933900.0,65.16,65.27,65.16,65.22,933900.0
2018-01-12 13:20:00,65.22,65.27,65.21,65.23,859100.0,65.22,65.27,65.21,65.23,859100.0
2018-01-12 13:30:00,65.24,65.26,65.15,65.16,857240.0,65.24,65.26,65.15,65.16,857240.0
2018-01-12 13:40:00,65.17,65.23,65.16,65.18,625460.0,65.17,65.23,65.16,65.18,625460.0
2018-01-12 13:50:00,65.18,65.22,65.16,65.2,379980.0,65.18,65.22,65.16,65.2,379980.0
2018-01-12 14:00:00,65.2,65.21,65.13,65.21,583560.0,65.2,65.21,65.13,65.21,583560.0
2018-01-12 14:10:00,65.21,65.25,65.17,65.2,794220.0,65.21,65.25,65.17,65.2,794220.0
2018-01-12 14:20:00,65.19,65.21,65.13,65.21,1088560.0,65.19,65.21,65.13,65.21,1088560.0
2018-01-12 14:30:00,65.21,65.28,65.21,65.27,1528940.0,65.21,65.28,65.21,65.27,1528940.0
2018-01-12 14:40:00,65.26,65.28,65.16,65.24,2677580.0,65.26,65.28,65.16,65.24,2677580.0
2018-01-12 14:50:00,65.23,65.23,65.04,65.2,2135260.0,65.23,65.23,65.04,65.2,2135260.0
2018-01-12 15:00:00,65.2,65.25,65.19,65.23,973060.0,65.2,65.25,65.19,65.23,973060.0
2018-01-12 15:10:00,65.22,65.22,65.1,65.11,1397860.0,65.22,65.22,65.1,65.11,1397860.0
2018-01-12 15:20:00,65.12,65.17,65.11,65.14,805800.0,65.12,65.17,65.11,65.14,805800.0
2018-01-12 15:30:00,65.16,65.17,65.1,65.11,1269560.0,65.16,65.17,65.1,65.11,1269560.0
2018-01-12 15:40:00,65.12,65.22,65.08,65.21,1618000.0,65.12,65.22,65.08,65.21,1618000.0
2018-01-12 15:50:00,65.22,65.29,65.21,65.26,4295260.0,65.22,65.29,65.21,65.26,4295260.0
2018-01-16 09:30:00,66.13,66.83,66.1,66.42,10446080.0,66.13,66.83,66.1,66.42,10446080.0
2018-01-16 09:40:00,66.45,67.0,66.38,66.78,5607280.0,66.45,67.0,66.38,66.78,5607280.0
2018-01-16 09:50:00,66.78,66.8,66.47,66.52,3737040.0,66.78,66.8,66.47,66.52,3737040.0
2018-01-16 10:00:00,66.51,66.54,66.1,66.41,5396760.0,66.51,66.54,66.1,66.41,5396760.0
2018-01-16 10:10:00,66.42,66.69,66.41,66.65,3319740.0,66.42,66.69,66.41,66.65,3319740.0
2018-01-16 10:20:00,66.65,66.66,66.46,66.53,1787300.0,66.65,66.66,66.46,66.53,1787300.0
2018-01-16 10:30:00,66.53,66.53,66.25,66.45,2314940.0,66.53,66.53,66.25,66.45,2314940.0
2018-01-16 10:40:00,66.43,66.74,66.38,66.66,2743160.0,66.43,66.74,66.38,66.66,2743160.0
2018-01-16 10:50:00,66.67,66.68,66.43,66.53,1160640.0,66.67,66.68,66.43,66.53,1160640.0
2018-01-16 11:00:00,66.55,66.64,66.38,66.45,1547940.0,66.55,66.64,66.38,66.45,1547940.0
2018-01-16 11:10:00,66.41,66.6,66.25,66.29,1694280.0,66.41,66.6,66.25,66.29,1694280.0
2018-01-16 11:20:00,66.32,66.47,66.27,66.43,1559020.0,66.32,66.47,66.27,66.43,1559020.0
2018-01-16 11:30:00,66.42,66.48,66.3,66.37,1441920.0,66.42,66.48,66.3,66.37,1441920.0
2018-01-16 11:40:00,66.35,66.35,66.04,66.05,3673360.0,66.35,66.35,66.04,66.05,3673360.0
2018-01-16 11:50:00,66.04,66.09,65.86,65.9,2382980.0,66.04,66.09,65.86,65.9,2382980.0
2018-01-16 12:00:00,65.9,66.17,65.89,66.12,1657900.0,65.9,66.17,65.89,66.12,1657900.0
2018-01-16 12:10:00,66.14,66.2,66.05,66.17,1030780.0,66.14,66.2,66.05,66.17,1030780.0
2018-01-16 12:20:00,66.16,66.22,65.99,66.0,1048940.0,66.16,66.22,65.99,66.0,1048940.0
2018-01-16 12:30:00,66.02,66.06,65.93,66.06,1130460.0,66.02,66.06,65.93,66.06,1130460.0
2018-01-16 12:40:00,66.06,66.08,65.86,65.98,1511000.0,66.06,66.08,65.86,65.98,1511000.0
2018-01-16 12:50:00,66.0,66.08,65.76,65.88,1736120.0,66.0,66.08,65.76,65.88,1736120.0
2018-01-16 13:00:00,65.88,65.89,65.57,65.72,2171880.0,65.88,65.89,65.57,65.72,2171880.0
2018-01-16 13:10:00,65.69,65.94,65.68,65.88,1443020.0,65.69,65.94,65.68,65.88,1443020.0
2018-01-16 13:20:00,65.86,65.94,65.73,65.89,988840.0,65.86,65.94,65.73,65.89,988840.0
2018-01-16 13:30:00,65.9,66.02,65.87,65.92,1128000.0,65.9,66.02,65.87,65.92,1128000.0
2018-01-16 13:40:00,65.92,66.03,65.89,65.91,1046480.0,65.92,66.03,65.89,65.91,1046480.0
2018-01-16 13:50:00,65.9,65.9,65.6,65.63,1334940.0,65.9,65.9,65.6,65.63,1334940.0
2018-01-16 14:00:00,65.61,65.68,65.3,65.43,3219680.0,65.61,65.68,65.3,65.43,3219680.0
2018-01-16 14:10:00,65.43,65.59,65.28,65.28,2171400.0,65.43,65.59,65.28,65.28,2171400.0
2018-01-16 14:20:00,65.29,65.38,64.61,64.95,4513460.0,65.29,65.38,64.61,64.95,4513460.0
2018-01-16 14:30:00,64.95,65.37,64.94,65.23,2651380.0,64.95,65.37,64.94,65.23,2651380.0
2018-01-16 14:40:00,65.21,65.25,64.95,65.11,2200920.0,65.21,65.25,64.95,65.11,2200920.0
2018-01-16 14:50:00,65.14,65.32,64.92,64.95,1724500.0,65.14,65.32,64.92,64.95,1724500.0
2018-01-16 15:00:00,64.93,65.47,64.93,65.42,2040360.0,64.93,65.47,64.93,65.42,2040360.0
2018-01-16 15:10:00,65.42,65.48,65.27,65.32,2227380.0,65.42,65.48,65.27,65.32,2227380.0
2018-01-16 15:20:00,65.31,65.52,65.31,65.5,1770180.0,65.31,65.52,65.31,65.5,1770180.0
2018-01-16 15:30:00,65.5,65.5,65.38,65.39,1392200.0,65.5,65.5,65.38,65.39,1392200.0
2018-01-16 15:40:00,65.38,65.41,65.27,65.37,2236180.0,65.38,65.41,65.27,65.37,2236180.0
2018-01-16 15:50:00,65.38,65.38,65.18,65.26,5472540.0,65.38,65.38,65.18,65.26,5472540.0
2018-01-17 09:30:00,65.61,65.7,64.84,64.91,7519760.0,65.61,65.7,64.84,64.91,7519760.0
2018-01-17 09:40:00,64.92,65.0,64.51,64.68,4785180.0,64.92,65.0,64.51,64.68,4785180.0
2018-01-17 09:50:00,64.66,64.98,64.64,64.92,3127960.0,64.66,64.98,64.64,64.92,3127960.0
2018-01-17 10:00:00,64.88,64.95,64.75,64.85,1892620.0,64.88,64.95,64.75,64.85,1892620.0
2018-01-17 10:10:00,64.86,64.93,64.77,64.86,1608320.0,64.86,64.93,64.77,64.86,1608320.0
2018-01-17 10:20:00,64.85,64.9,64.45,64.46,3222140.0,64.85,64.9,64.45,64.46,3222140.0
2018-01-17 10:30:00,64.49,64.61,64.31,64.31,2686380.0,64.49,64.61,64.31,64.31,2686380.0
2018-01-17 10:40:00,64.33,64.34,64.04,64.33,5808120.0,64.33,64.34,64.04,64.33,5808120.0
2018-01-17 10:50:00,64.3,64.44,64.26,64.3,2258000.0,64.3,64.44,64.26,64.3,2258000.0
2018-01-17 11:00:00,64.31,64.6,64.31,64.55,2163240.0,64.31,64.6,64.31,64.55,2163240.0
2018-01-17 11:10:00,64.57,64.79,64.48,64.73,3229120.0,64.57,64.79,64.48,64.73,3229120.0
2018-01-17 11:20:00,64.74,64.74,64.56,64.59,1397540.0,64.74,64.74,64.56,64.59,1397540.0
2018-01-17 11:30:00,64.59,64.7,64.55,64.64,1002320.0,64.59,64.7,64.55,64.64,1002320.0
2018-01-17 11:40:00,64.63,64.7,64.59,64.68,825340.0,64.63,64.7,64.59,64.68,825340.0
2018-01-17 11:50:00,64.67,64.71,64.59,64.65,763820.0,64.67,64.71,64.59,64.65,763820.0
2018-01-17 12:00:00,64.65,64.71,64.65,64.71,498800.0,64.65,64.71,64.65,64.71,498800.0
2018-01-17 12:10:00,64.7,64.7,64.56,64.65,760200.0,64.7,64.7,64.56,64.65,760200.0
2018-01-17 12:20:00,64.66,64.69,64.55,64.61,721620.0,64.66,64.69,64.55,64.61,721620.0
2018-01-17 12:30:00,64.57,64.84,64.55,64.84,1142820.0,64.57,64.84,64.55,64.84,1142820.0
2018-01-17 12:40:00,64.85,64.86,64.72,64.85,1015740.0,64.85,64.86,64.72,64.85,1015740.0
2018-01-17 12:50:00,64.86,64.9,64.76,64.86,913880.0,64.86,64.9,64.76,64.86,913880.0
2018-01-17 13:00:00,64.86,64.94,64.83,64.83,1247360.0,64.86,64.94,64.83,64.83,1247360.0
2018-01-17 13:10:00,64.85,64.92,64.84,64.87,508400.0,64.85,64.92,64.84,64.87,508400.0
2018-01-17 13:20:00,64.86,64.91,64.8,64.88,1219620.0,64.86,64.91,64.8,64.88,1219620.0
2018-01-17 13:30:00,64.89,65.0,64.87,64.99,1076760.0,64.89,65.0,64.87,64.99,1076760.0
2018-01-17 13:40:00,64.99,65.0,64.71,64.72,1315780.0,64.99,65.0,64.71,64.72,1315780.0
2018-01-17 13:50:00,64.71,64.76,64.61,64.71,1356020.0,64.71,64.76,64.61,64.71,1356020.0
2018-01-17 14:00:00,64.67,64.9,64.67,64.83,837900.0,64.67,64.9,64.67,64.83,837900.0
2018-01-17 14:10:00,64.82,64.86,64.77,64.83,775620.0,64.82,64.86,64.77,64.83,775620.0
2018-01-17 14:20:00,64.84,64.88,64.76,64.81,1141600.0,64.84,64.88,64.76,64.81,1141600.0
2018-01-17 14:30:00,64.83,64.9,64.76,64.88,590060.0,64.83,64.9,64.76,64.88,590060.0
2018-01-17 14:40:00,64.89,64.92,64.84,64.9,815660.0,64.89,64.92,64.84,64.9,815660.0
2018-01-17 14:50:00,64.89,64.94,64.86,64.92,697220.0,64.89,64.94,64.86,64.92,697220.0
2018-01-17 15:00:00,64.92,65.0,64.88,64.99,985340.0,64.92,65.0,64.88,64.99,985340.0
2018-01-17 15:10:00,65.0,65.0,64.93,64.98,1664720.0,65.0,65.0,64.93,64.98,1664720.0
2018-01-17 15:20:00,64.97,64.98,64.78,64.78,1078020.0,64.97,64.98,64.78,64.78,1078020.0
2018-01-17 15:30:00,64.8,65.0,64.8,64.98,1245740.0,64.8,65.0,64.8,64.98,1245740.0
2018-01-17 15:40:00,64.99,65.0,64.91,64.98,1188980.0,64.99,65.0,64.91,64.98,1188980.0
2018-01-17 15:50:00,64.99,65.01,64.75,64.75,4532520.0,64.99,65.01,64.75,64.75,4532520.0
2018-01-18 09:30:00,64.7,64.74,64.35,64.48,5852800.0,64.7,64.74,64.35,64.48,5852800.0
2018-01-18 09:40:00,64.51,64.54,64.38,64.39,2701080.0,64.51,64.54,64.38,64.39,2701080.0
2018-01-18 09:50:00,64.4,64.48,64.27,64.47,2087180.0,64.4,64.48,64.27,64.47,2087180.0
2018-01-18 10:00:00,64.48,64.48,64.23,64.25,1601380.0,64.48,64.48,64.23,64.25,1601380.0
2018-01-18 10:10:00,64.25,64.42,64.2,64.39,2157280.0,64.25,64.42,64.2,64.39,2157280.0
2018-01-18 10:20:00,64.42,64.55,64.36,64.54,1719240.0,64.42,64.55,64.36,64.54,1719240.0
2018-01-18 10:30:00,64.52,64.73,64.5,64.7,2195040.0,64.52,64.73,64.5,64.7,2195040.0
2018-01-18 10:40:00,64.72,64.92,64.63,64.9,3242320.0,64.72,64.92,64.63,64.9,3242320.0
2018-01-18 10:50:00,64.9,64.97,64.76,64.82,1730000.0,64.9,64.97,64.76,64.82,1730000.0
2018-01-18 11:00:00,64.82,65.03,64.8,64.98,2444080.0,64.82,65.03,64.8,64.98,2444080.0
2018-01-18 11:10:00,64.98,65.22,64.97,65.2,2366020.0,64.98,65.22,64.97,65.2,2366020.0
2018-01-18 11:20:00,65.21,65.21,64.95,64.95,1478300.0,65.21,65.21,64.95,64.95,1478300.0
2018-01-18 11:30:00,64.98,65.1,64.96,64.97,949940.0,64.98,65.1,64.96,64.97,949940.0
2018-01-18 11:40:00,64.96,65.01,64.86,64.96,926400.0,64.96,65.01,64.86,64.96,926400.0
2018-01-18 11:50:00,64.95,65.03,64.93,64.99,708240.0,64.95,65.03,64.93,64.99,708240.0
2018-01-18 12:00:00,65.0,65.12,64.96,65.1,803460.0,65.0,65.12,64.96,65.1,803460.0
2018-01-18 12:10:00,65.11,65.23,65.09,65.18,1024140.0,65.11,65.23,65.09,65.18,1024140.0
2018-01-18 12:20:00,65.18,65.18,65.09,65.14,861000.0,65.18,65.18,65.09,65.14,861000.0
2018-01-18 12:30:00,65.14,65.2,65.1,65.19,930700.0,65.14,65.2,65.1,65.19,930700.0
2018-01-18 12:40:00,65.18,65.2,65.11,65.13,569220.0,65.18,65.2,65.11,65.13,569220.0
2018-01-18 12:50:00,65.13,65.14,65.03,65.07,452060.0,65.13,65.14,65.03,65.07,452060.0
2018-01-18 13:00:00,65.06,65.11,65.0,65.06,445380.0,65.06,65.11,65.0,65.06,445380.0
2018-01-18 13:10:00,65.06,65.1,64.95,64.96,924620.0,65.06,65.1,64.95,64.96,924620.0
2018-01-18 13:20:00,64.97,65.02,64.86,64.88,1033760.0,64.97,65.02,64.86,64.88,1033760.0
2018-01-18 13:30:00,64.87,64.94,64.87,64.94,474780.0,64.87,64.94,64.87,64.94,474780.0
2018-01-18 13:40:00,64.9,64.97,64.9,64.95,634440.0,64.9,64.97,64.9,64.95,634440.0
2018-01-18 13:50:00,64.94,64.99,64.88,64.94,590860.0,64.94,64.99,64.88,64.94,590860.0
2018-01-18 14:00:00,64.94,64.98,64.9,64.95,651340.0,64.94,64.98,64.9,64.95,651340.0
2018-01-18 14:10:00,64.94,64.94,64.82,64.83,606160.0,64.94,64.94,64.82,64.83,606160.0
2018-01-18 14:20:00,64.82,64.95,64.82,64.94,399680.0,64.82,64.95,64.82,64.94,399680.0
2018-01-18 14:30:00,64.92,64.96,64.89,64.92,594080.0,64.92,64.96,64.89,64.92,594080.0
2018-01-18 14:40:00,64.91,64.94,64.87,64.89,600300.0,64.91,64.94,64.87,64.89,600300.0
2018-01-18 14:50:00,64.88,64.92,64.87,64.89,564340.0,64.88,64.92,64.87,64.89,564340.0
2018-01-18 15:00:00,64.88,64.88,64.78,64.83,686180.0,64.88,64.88,64.78,64.83,686180.0
2018-01-18 15:10:00,64.83,64.88,64.81,64.86,422960.0,64.83,64.88,64.81,64.86,422960.0
2018-01-18 15:20:00,64.86,64.86,64.77,64.78,629160.0,64.86,64.86,64.77,64.78,629160.0
2018-01-18 15:30:00,64.78,64.79,64.62,64.71,1259920.0,64.78,64.79,64.62,64.71,1259920.0
2018-01-18 15:40:00,64.7,64.74,64.69,64.73,1024280.0,64.7,64.74,64.69,64.73,1024280.0
2018-01-18 15:50:00,64.73,64.77,64.58,64.66,4325480.0,64.73,64.77,64.58,64.66,4325480.0
2018-01-19 09:30:00,65.49,65.65,65.16,65.49,11672540.0,65.49,65.65,65.16,65.49,11672540.0
2018-01-19 09:40:00,65.47,65.48,65.17,65.39,3208660.0,65.47,65.48,65.17,65.39,3208660.0
2018-01-19 09:50:00,65.39,65.4,64.85,65.04,3311080.0,65.39,65.4,64.85,65.04,3311080.0
2018-01-19 10:00:00,65.03,65.05,64.71,64.93,2555120.0,65.03,65.05,64.71,64.93,2555120.0
2018-01-19 10:10:00,64.95,65.03,64.84,64.91,1548160.0,64.95,65.03,64.84,64.91,1548160.0
2018-01-19 10:20:00,64.91,65.05,64.83,65.04,1446300.0,64.91,65.05,64.83,65.04,1446300.0
2018-01-19 10:30:00,65.04,65.09,64.9,65.04,1152360.0,65.04,65.09,64.9,65.04,1152360.0
2018-01-19 10:40:00,65.03,65.09,64.95,64.98,1146340.0,65.03,65.09,64.95,64.98,1146340.0
2018-01-19 10:50:00,64.96,64.96,64.75,64.82,1174560.0,64.96,64.96,64.75,64.82,1174560.0
2018-01-19 11:00:00,64.83,64.85,64.69,64.75,1185960.0,64.83,64.85,64.69,64.75,1185960.0
2018-01-19 11:10:00,64.76,64.93,64.75,64.83,1390040.0,64.76,64.93,64.75,64.83,1390040.0
2018-01-19 11:20:00,64.83,64.91,64.8,64.87,704260.0,64.83,64.91,64.8,64.87,704260.0
2018-01-19 11:30:00,64.87,64.92,64.79,64.8,493920.0,64.87,64.92,64.79,64.8,493920.0
2018-01-19 11:40:00,64.8,64.88,64.79,64.8,438240.0,64.8,64.88,64.79,64.8,438240.0
2018-01-19 11:50:00,64.77,64.84,64.71,64.74,670080.0,64.77,64.84,64.71,64.74,670080.0
2018-01-19 12:00:00,64.72,64.84,64.72,64.81,453780.0,64.72,64.84,64.72,64.81,453780.0
2018-01-19 12:10:00,64.81,64.82,64.74,64.77,420000.0,64.81,64.82,64.74,64.77,420000.0
2018-01-19 12:20:00,64.78,64.85,64.78,64.82,523100.0,64.78,64.85,64.78,64.82,523100.0
2018-01-19 12:30:00,64.82,64.87,64.79,64.86,357300.0,64.82,64.87,64.79,64.86,357300.0
2018-01-19 12:40:00,64.86,64.88,64.82,64.86,375240.0,64.86,64.88,64.82,64.86,375240.0
2018-01-19 12:50:00,64.87,64.87,64.83,64.85,482300.0,64.87,64.87,64.83,64.85,482300.0
2018-01-19 13:00:00,64.86,64.88,64.78,64.81,312800.0,64.86,64.88,64.78,64.81,312800.0
2018-01-19 13:10:00,64.81,64.82,64.78,64.81,321500.0,64.81,64.82,64.78,64.81,321500.0
2018-01-19 13:20:00,64.81,64.84,64.79,64.83,399520.0,64.81,64.84,64.79,64.83,399520.0
2018-01-19 13:30:00,64.84,64.85,64.81,64.81,293520.0,64.84,64.85,64.81,64.81,293520.0
2018-01-19 13:40:00,64.8,64.88,64.8,64.81,207440.0,64.8,64.88,64.8,64.81,207440.0
2018-01-19 13:50:00,64.85,64.89,64.84,64.88,413000.0,64.85,64.89,64.84,64.88,413000.0
2018-01-19 14:00:00,64.88,65.06,64.87,65.06,1416580.0,64.88,65.06,64.87,65.06,1416580.0
2018-01-19 14:10:00,65.06,65.14,65.01,65.05,1703160.0,65.06,65.14,65.01,65.05,1703160.0
2018-01-19 14:20:00,65.05,65.05,64.94,64.98,992080.0,65.05,65.05,64.94,64.98,992080.0
2018-01-19 14:30:00,64.98,65.08,64.97,65.01,821480.0,64.98,65.08,64.97,65.01,821480.0
2018-01-19 14:40:00,65.02,65.05,64.97,64.98,660360.0,65.02,65.05,64.97,64.98,660360.0
2018-01-19 14:50:00,64.99,65.03,64.95,64.96,696420.0,64.99,65.03,64.95,64.96,696420.0
2018-01-19 15:00:00,64.96,65.02,64.94,64.99,775100.0,64.96,65.02,64.94,64.99,775100.0
2018-01-19 15:10:00,65.0,65.01,64.91,64.94,563380.0,65.0,65.01,64.91,64.94,563380.0
2018-01-19 15:20:00,64.94,64.95,64.75,64.78,2003300.0,64.94,64.95,64.75,64.78,2003300.0
2018-01-19 15:30:00,64.79,64.82,64.74,64.76,1622920.0,64.79,64.82,64.74,64.76,1622920.0
2018-01-19 15:40:00,64.76,64.76,64.66,64.67,2566200.0,64.76,64.76,64.66,64.67,2566200.0
2018-01-19 15:50:00,64.69,64.85,64.65,64.73,5737440.0,64.69,64.85,64.65,64.73,5737440.0
2018-01-22 09:30:00,64.86,65.11,64.83,65.03,4525060.0,64.86,65.11,64.83,65.03,4525060.0
2018-01-22 09:40:00,65.01,65.05,64.9,64.96,1904240.0,65.01,65.05,64.9,64.96,1904240.0
2018-01-22 09:50:00,64.95,65.08,64.91,65.02,1665180.0,64.95,65.08,64.91,65.02,1665180.0
2018-01-22 10:00:00,65.03,65.15,65.02,65.09,1314460.0,65.03,65.15,65.02,65.09,1314460.0
2018-01-22 10:10:00,65.09,65.34,65.08,65.32,1972540.0,65.09,65.34,65.08,65.32,1972540.0
2018-01-22 10:20:00,65.32,65.48,65.23,65.47,2231240.0,65.32,65.48,65.23,65.47,2231240.0
2018-01-22 10:30:00,65.47,65.88,65.47,65.65,3394360.0,65.47,65.88,65.47,65.65,3394360.0
2018-01-22 10:40:00,65.66,65.75,65.48,65.63,1974720.0,65.66,65.75,65.48,65.63,1974720.0
2018-01-22 10:50:00,65.61,65.68,65.53,65.62,870160.0,65.61,65.68,65.53,65.62,870160.0
2018-01-22 11:00:00,65.65,65.73,65.57,65.71,1238140.0,65.65,65.73,65.57,65.71,1238140.0
2018-01-22 11:10:00,65.71,65.76,65.63,65.73,1126220.0,65.71,65.76,65.63,65.73,1126220.0
2018-01-22 11:20:00,65.74,65.77,65.69,65.69,546940.0,65.74,65.77,65.69,65.69,546940.0
2018-01-22 11:30:00,65.69,65.69,65.55,65.67,1096580.0,65.69,65.69,65.55,65.67,1096580.0
2018-01-22 11:40:00,65.69,65.72,65.63,65.72,487660.0,65.69,65.72,65.63,65.72,487660.0
2018-01-22 11:50:00,65.72,65.75,65.68,65.73,615240.0,65.72,65.75,65.68,65.73,615240.0
2018-01-22 12:00:00,65.72,65.85,65.69,65.79,1264060.0,65.72,65.85,65.69,65.79,1264060.0
2018-01-22 12:10:00,65.79,65.79,65.69,65.77,628680.0,65.79,65.79,65.69,65.77,628680.0
2018-01-22 12:20:00,65.77,65.83,65.76,65.82,682940.0,65.77,65.83,65.76,65.82,682940.0
2018-01-22 12:30:00,65.82,65.83,65.78,65.8,671960.0,65.82,65.83,65.78,65.8,671960.0
2018-01-22 12:40:00,65.8,65.81,65.73,65.75,487920.0,65.8,65.81,65.73,65.75,487920.0
2018-01-22 12:50:00,65.76,65.84,65.76,65.8,730720.0,65.76,65.84,65.76,65.8,730720.0
2018-01-22 13:00:00,65.8,65.86,65.76,65.83,670060.0,65.8,65.86,65.76,65.83,670060.0
2018-01-22 13:10:00,65.84,65.95,65.84,65.94,1423280.0,65.84,65.95,65.84,65.94,1423280.0
2018-01-22 13:20:00,65.95,66.0,65.92,65.94,946000.0,65.95,66.0,65.92,65.94,946000.0
2018-01-22 13:30:00,65.94,65.96,65.88,65.9,879720.0,65.94,65.96,65.88,65.9,879720.0
2018-01-22 13:40:00,65.9,65.97,65.9,65.94,540860.0,65.9,65.97,65.9,65.94,540860.0
2018-01-22 13:50:00,65.94,65.95,65.87,65.91,419860.0,65.94,65.95,65.87,65.91,419860.0
2018-01-22 14:00:00,65.91,65.94,65.86,65.87,337940.0,65.91,65.94,65.86,65.87,337940.0
2018-01-22 14:10:00,65.88,65.91,65.78,65.82,762500.0,65.88,65.91,65.78,65.82,762500.0
2018-01-22 14:20:00,65.8,65.83,65.73,65.82,803000.0,65.8,65.83,65.73,65.82,803000.0
2018-01-22 14:30:00,65.82,65.88,65.78,65.85,549940.0,65.82,65.88,65.78,65.85,549940.0
2018-01-22 14:40:00,65.86,65.9,65.83,65.89,360920.0,65.86,65.9,65.83,65.89,360920.0
2018-01-22 14:50:00,65.89,65.94,65.86,65.91,572840.0,65.89,65.94,65.86,65.91,572840.0
2018-01-22 15:00:00,65.9,65.97,65.9,65.95,585760.0,65.9,65.97,65.9,65.95,585760.0
2018-01-22 15:10:00,65.96,66.11,65.95,66.1,1810900.0,65.96,66.11,65.95,66.1,1810900.0
2018-01-22 15:20:00,66.11,66.19,66.1,66.15,1105180.0,66.11,66.19,66.1,66.15,1105180.0
2018-01-22 15:30:00,66.16,66.18,66.04,66.08,1671540.0,66.16,66.18,66.04,66.08,1671540.0
2018-01-22 15:40:00,66.09,66.28,66.07,66.27,2594680.0,66.09,66.28,66.07,66.27,2594680.0
2018-01-22 15:50:00,66.29,66.37,66.24,66.37,3840940.0,66.29,66.37,66.24,66.37,3840940.0
2018-01-23 09:30:00,66.86,67.35,66.86,67.1,7623660.0,66.86,67.35,66.86,67.1,7623660.0
2018-01-23 09:40:00,67.1,67.6,67.01,67.25,5052640.0,67.1,67.6,67.01,67.25,5052640.0
2018-01-23 09:50:00,67.26,67.51,66.96,67.17,3266500.0,67.26,67.51,66.96,67.17,3266500.0
2018-01-23 10:00:00,67.18,67.42,67.11,67.41,2809080.0,67.18,67.42,67.11,67.41,2809080.0
2018-01-23 10:10:00,67.39,67.68,67.39,67.62,3266120.0,67.39,67.68,67.39,67.62,3266120.0
2018-01-23 10:20:00,67.62,67.64,67.32,67.58,2079280.0,67.62,67.64,67.32,67.58,2079280.0
2018-01-23 10:30:00,67.59,67.6,67.46,67.5,1824800.0,67.59,67.6,67.46,67.5,1824800.0
2018-01-23 10:40:00,67.47,67.6,67.4,67.56,908780.0,67.47,67.6,67.4,67.56,908780.0
2018-01-23 10:50:00,67.54,67.59,67.48,67.52,917440.0,67.54,67.59,67.48,67.52,917440.0
2018-01-23 11:00:00,67.5,67.64,67.5,67.61,1631360.0,67.5,67.64,67.5,67.61,1631360.0
2018-01-23 11:10:00,67.62,67.65,67.58,67.59,982140.0,67.62,67.65,67.58,67.59,982140.0
2018-01-23 11:20:00,67.59,67.6,67.51,67.53,843360.0,67.59,67.6,67.51,67.53,843360.0
2018-01-23 11:30:00,67.54,67.56,67.44,67.5,979860.0,67.54,67.56,67.44,67.5,979860.0
2018-01-23 11:40:00,67.52,67.53,67.39,67.41,1443620.0,67.52,67.53,67.39,67.41,1443620.0
2018-01-23 11:50:00,67.39,67.44,67.22,67.22,1340200.0,67.39,67.44,67.22,67.22,1340200.0
2018-01-23 12:00:00,67.22,67.41,67.16,67.3,1412580.0,67.22,67.41,67.16,67.3,1412580.0
2018-01-23 12:10:00,67.32,67.38,67.22,67.35,938660.0,67.32,67.38,67.22,67.35,938660.0
2018-01-23 12:20:00,67.37,67.5,67.36,67.46,1209240.0,67.37,67.5,67.36,67.46,1209240.0
2018-01-23 12:30:00,67.46,67.59,67.46,67.59,653500.0,67.46,67.59,67.46,67.59,653500.0
2018-01-23 12:40:00,67.58,67.59,67.46,67.54,603220.0,67.58,67.59,67.46,67.54,603220.0
2018-01-23 12:50:00,67.53,67.57,67.47,67.48,587660.0,67.53,67.57,67.47,67.48,587660.0
2018-01-23 13:00:00,67.48,67.5,67.41,67.48,488460.0,67.48,67.5,67.41,67.48,488460.0
2018-01-23 13:10:00,67.47,67.5,67.38,67.47,446080.0,67.47,67.5,67.38,67.47,446080.0
2018-01-23 13:20:00,67.46,67.57,67.45,67.55,457280.0,67.46,67.57,67.45,67.55,457280.0
2018-01-23 13:30:00,67.57,67.67,67.55,67.67,796780.0,67.57,67.67,67.55,67.67,796780.0
2018-01-23 13:40:00,67.67,67.73,67.6,67.71,859840.0,67.67,67.73,67.6,67.71,859840.0
2018-01-23 13:50:00,67.7,67.81,67.67,67.79,1120800.0,67.7,67.81,67.67,67.79,1120800.0
2018-01-23 14:00:00,67.78,67.8,67.73,67.79,686020.0,67.78,67.8,67.73,67.79,686020.0
2018-01-23 14:10:00,67.79,67.79,67.61,67.65,771980.0,67.79,67.79,67.61,67.65,771980.0
2018-01-23 14:20:00,67.63,67.7,67.54,67.7,807880.0,67.63,67.7,67.54,67.7,807880.0
2018-01-23 14:30:00,67.71,67.75,67.63,67.75,624780.0,67.71,67.75,67.63,67.75,624780.0
2018-01-23 14:40:00,67.75,67.89,67.71,67.81,1131120.0,67.75,67.89,67.71,67.81,1131120.0
2018-01-23 14:50:00,67.8,67.87,67.76,67.81,643960.0,67.8,67.87,67.76,67.81,643960.0
2018-01-23 15:00:00,67.83,67.89,67.79,67.88,566220.0,67.83,67.89,67.79,67.88,566220.0
2018-01-23 15:10:00,67.88,67.94,67.82,67.91,1336160.0,67.88,67.94,67.82,67.91,1336160.0
2018-01-23 15:20:00,67.92,68.04,67.9,67.98,1807360.0,67.92,68.04,67.9,67.98,1807360.0
2018-01-23 15:30:00,67.98,68.05,67.92,68.04,1070640.0,67.98,68.05,67.92,68.04,1070640.0
2018-01-23 15:40:00,68.05,68.24,68.04,68.24,2741200.0,68.05,68.24,68.04,68.24,2741200.0
2018-01-23 15:50:00,68.25,68.25,68.11,68.15,3795220.0,68.25,68.25,68.11,68.15,3795220.0
2018-01-24 09:30:00,68.74,69.41,68.51,68.58,10213340.0,68.74,69.41,68.51,68.58,10213340.0
2018-01-24 09:40:00,68.51,68.88,68.2,68.4,4942680.0,68.51,68.88,68.2,68.4,4942680.0
2018-01-24 09:50:00,68.39,68.45,68.06,68.43,4567100.0,68.39,68.45,68.06,68.43,4567100.0
2018-01-24 10:00:00,68.43,68.57,68.33,68.37,2610260.0,68.43,68.57,68.33,68.37,2610260.0
2018-01-24 10:10:00,68.36,68.69,68.33,68.5,2260700.0,68.36,68.69,68.33,68.5,2260700.0
2018-01-24 10:20:00,68.46,68.8,68.46,68.73,1539840.0,68.46,68.8,68.46,68.73,1539840.0
2018-01-24 10:30:00,68.72,68.97,68.7,68.8,2292980.0,68.72,68.97,68.7,68.8,2292980.0
2018-01-24 10:40:00,68.8,68.86,68.59,68.7,1556240.0,68.8,68.86,68.59,68.7,1556240.0
2018-01-24 10:50:00,68.7,68.72,68.42,68.53,1650640.0,68.7,68.72,68.42,68.53,1650640.0
2018-01-24 11:00:00,68.52,68.67,68.31,68.36,1688900.0,68.52,68.67,68.31,68.36,1688900.0
2018-01-24 11:10:00,68.37,68.48,67.85,68.08,3027220.0,68.37,68.48,67.85,68.08,3027220.0
2018-01-24 11:20:00,68.08,68.29,68.06,68.11,2073360.0,68.08,68.29,68.06,68.11,2073360.0
2018-01-24 11:30:00,68.1,68.12,67.58,67.95,3997300.0,68.1,68.12,67.58,67.95,3997300.0
2018-01-24 11:40:00,67.98,68.11,67.86,67.94,1720660.0,67.98,68.11,67.86,67.94,1720660.0
2018-01-24 11:50:00,67.93,68.13,67.86,68.02,1170840.0,67.93,68.13,67.86,68.02,1170840.0
2018-01-24 12:00:00,68.0,68.0,67.8,67.88,975800.0,68.0,68.0,67.8,67.88,975800.0
2018-01-24 12:10:00,67.88,68.02,67.82,67.93,1027000.0,67.88,68.02,67.82,67.93,1027000.0
2018-01-24 12:20:00,67.93,67.94,67.7,67.79,1433880.0,67.93,67.94,67.7,67.79,1433880.0
2018-01-24 12:30:00,67.76,67.84,67.58,67.62,1283260.0,67.76,67.84,67.58,67.62,1283260.0
2018-01-24 12:40:00,67.59,67.75,67.46,67.7,1696300.0,67.59,67.75,67.46,67.7,1696300.0
2018-01-24 12:50:00,67.66,67.8,67.56,67.7,1112700.0,67.66,67.8,67.56,67.7,1112700.0
2018-01-24 13:00:00,67.7,67.73,67.36,67.38,2029340.0,67.7,67.73,67.36,67.38,2029340.0
2018-01-24 13:10:00,67.42,67.42,67.09,67.1,3237600.0,67.42,67.42,67.09,67.1,3237600.0
2018-01-24 13:20:00,67.09,67.44,66.9,67.38,3954660.0,67.09,67.44,66.9,67.38,3954660.0
2018-01-24 13:30:00,67.35,67.57,67.33,67.52,1967620.0,67.35,67.57,67.33,67.52,1967620.0
2018-01-24 13:40:00,67.53,67.66,67.36,67.66,1782660.0,67.53,67.66,67.36,67.66,1782660.0
2018-01-24 13:50:00,67.64,67.87,67.56,67.61,1936860.0,67.64,67.87,67.56,67.61,1936860.0
2018-01-24 14:00:00,67.61,67.86,67.6,67.81,834940.0,67.61,67.86,67.6,67.81,834940.0
2018-01-24 14:10:00,67.83,68.07,67.79,68.07,1785580.0,67.83,68.07,67.79,68.07,1785580.0
2018-01-24 14:20:00,68.07,68.35,68.03,68.25,2904540.0,68.07,68.35,68.03,68.25,2904540.0
2018-01-24 14:30:00,68.28,68.28,68.06,68.25,1805620.0,68.28,68.28,68.06,68.25,1805620.0
2018-01-24 14:40:00,68.26,68.43,68.18,68.33,1324680.0,68.26,68.43,68.18,68.33,1324680.0
2018-01-24 14:50:00,68.33,68.33,68.16,68.24,745200.0,68.33,68.33,68.16,68.24,745200.0
2018-01-24 15:00:00,68.24,68.25,67.96,68.2,1480000.0,68.24,68.25,67.96,68.2,1480000.0
2018-01-24 15:10:00,68.18,68.19,67.98,68.07,832020.0,68.18,68.19,67.98,68.07,832020.0
2018-01-24 15:20:00,68.06,68.12,67.94,68.0,1161620.0,68.06,68.12,67.94,68.0,1161620.0
2018-01-24 15:30:00,68.0,68.02,67.77,67.81,1743120.0,68.0,68.02,67.77,67.81,1743120.0
2018-01-24 15:40:00,67.8,68.06,67.7,68.01,1926820.0,67.8,68.06,67.7,68.01,1926820.0
2018-01-24 15:50:00,67.99,68.02,67.82,67.88,2722980.0,67.99,68.02,67.82,67.88,2722980.0
2018-01-25 09:30:00,68.4,68.73,68.11,68.4,6378520.0,68.4,68.73,68.11,68.4,6378520.0
2018-01-25 09:40:00,68.42,68.52,68.25,68.35,2048680.0,68.42,68.52,68.25,68.35,2048680.0
2018-01-25 09:50:00,68.35,68.46,67.88,68.0,4125640.0,68.35,68.46,67.88,68.0,4125640.0
2018-01-25 10:00:00,68.02,68.36,68.02,68.19,3153360.0,68.02,68.36,68.02,68.19,3153360.0
2018-01-25 10:10:00,68.2,68.29,68.0,68.21,1579600.0,68.2,68.29,68.0,68.21,1579600.0
2018-01-25 10:20:00,68.2,68.24,67.95,68.09,1485460.0,68.2,68.24,67.95,68.09,1485460.0
2018-01-25 10:30:00,68.12,68.39,68.02,68.25,1969940.0,68.12,68.39,68.02,68.25,1969940.0
2018-01-25 10:40:00,68.25,68.29,68.1,68.22,1045840.0,68.25,68.29,68.1,68.22,1045840.0
2018-01-25 10:50:00,68.22,68.3,68.19,68.28,840940.0,68.22,68.3,68.19,68.28,840940.0
2018-01-25 11:00:00,68.28,68.32,68.23,68.27,1083520.0,68.28,68.32,68.23,68.27,1083520.0
2018-01-25 11:10:00,68.28,68.34,68.23,68.33,1139700.0,68.28,68.34,68.23,68.33,1139700.0
2018-01-25 11:20:00,68.33,68.38,68.26,68.36,1299120.0,68.33,68.38,68.26,68.36,1299120.0
2018-01-25 11:30:00,68.36,68.45,68.27,68.44,979800.0,68.36,68.45,68.27,68.44,979800.0
2018-01-25 11:40:00,68.43,68.51,68.42,68.47,1212560.0,68.43,68.51,68.42,68.47,1212560.0
2018-01-25 11:50:00,68.47,68.65,68.46,68.65,2002520.0,68.47,68.65,68.46,68.65,2002520.0
2018-01-25 12:00:00,68.64,68.68,68.51,68.53,1827000.0,68.64,68.68,68.51,68.53,1827000.0
2018-01-25 12:10:00,68.52,68.61,68.51,68.59,1203940.0,68.52,68.61,68.51,68.59,1203940.0
2018-01-25 12:20:00,68.6,68.61,68.42,68.53,1242700.0,68.6,68.61,68.42,68.53,1242700.0
2018-01-25 12:30:00,68.53,68.66,68.5,68.59,569200.0,68.53,68.66,68.5,68.59,569200.0
2018-01-25 12:40:00,68.58,68.66,68.48,68.62,699560.0,68.58,68.66,68.48,68.62,699560.0
2018-01-25 12:50:00,68.61,68.63,68.51,68.59,614860.0,68.61,68.63,68.51,68.59,614860.0
2018-01-25 13:00:00,68.59,68.63,68.45,68.55,971940.0,68.59,68.63,68.45,68.55,971940.0
2018-01-25 13:10:00,68.57,68.65,68.56,68.65,1180160.0,68.57,68.65,68.56,68.65,1180160.0
2018-01-25 13:20:00,68.65,68.69,68.59,68.67,1384120.0,68.65,68.69,68.59,68.67,1384120.0
2018-01-25 13:30:00,68.65,68.69,68.58,68.68,464760.0,68.65,68.69,68.58,68.68,464760.0
2018-01-25 13:40:00,68.68,68.76,68.68,68.75,1130460.0,68.68,68.76,68.68,68.75,1130460.0
2018-01-25 13:50:00,68.75,68.89,68.75,68.86,1339440.0,68.75,68.89,68.75,68.86,1339440.0
2018-01-25 14:00:00,68.88,68.9,68.71,68.87,1189940.0,68.88,68.9,68.71,68.87,1189940.0
2018-01-25 14:10:00,68.87,68.89,68.7,68.88,1880560.0,68.87,68.89,68.7,68.88,1880560.0
2018-01-25 14:20:00,68.87,68.88,68.76,68.81,732880.0,68.87,68.88,68.76,68.81,732880.0
2018-01-25 14:30:00,68.83,68.85,68.4,68.56,1552160.0,68.83,68.85,68.4,68.56,1552160.0
2018-01-25 14:40:00,68.58,68.58,68.3,68.51,1633980.0,68.58,68.58,68.3,68.51,1633980.0
2018-01-25 14:50:00,68.52,68.6,68.33,68.44,1204120.0,68.52,68.6,68.33,68.44,1204120.0
2018-01-25 15:00:00,68.45,68.46,68.31,68.39,951700.0,68.45,68.46,68.31,68.39,951700.0
2018-01-25 15:10:00,68.38,68.5,68.19,68.48,1557260.0,68.38,68.5,68.19,68.48,1557260.0
2018-01-25 15:20:00,68.49,68.66,68.47,68.56,1241620.0,68.49,68.66,68.47,68.56,1241620.0
2018-01-25 15:30:00,68.58,68.65,68.44,68.46,1172480.0,68.58,68.65,68.44,68.46,1172480.0
2018-01-25 15:40:00,68.47,68.67,68.44,68.67,1521200.0,68.47,68.67,68.44,68.67,1521200.0
2018-01-25 15:50:00,68.67,68.92,68.66,68.87,4157120.0,68.67,68.92,68.66,68.87,4157120.0
2018-01-26 09:30:00,69.6,69.61,69.05,69.42,6389620.0,69.6,69.61,69.05,69.42,6389620.0
2018-01-26 09:40:00,69.38,69.47,69.06,69.32,2789900.0,69.38,69.47,69.06,69.32,2789900.0
2018-01-26 09:50:00,69.34,69.65,69.32,69.63,2247540.0,69.34,69.65,69.32,69.63,2247540.0
2018-01-26 10:00:00,69.6,69.7,69.49,69.67,2723360.0,69.6,69.7,69.49,69.67,2723360.0
2018-01-26 10:10:00,69.67,69.67,69.42,69.58,1698940.0,69.67,69.67,69.42,69.58,1698940.0
2018-01-26 10:20:00,69.61,69.67,69.54,69.63,1220520.0,69.61,69.67,69.54,69.63,1220520.0
2018-01-26 10:30:00,69.63,69.82,69.62,69.8,1912300.0,69.63,69.82,69.62,69.8,1912300.0
2018-01-26 10:40:00,69.8,69.82,69.72,69.73,1366320.0,69.8,69.82,69.72,69.73,1366320.0
2018-01-26 10:50:00,69.74,69.86,69.66,69.85,1231420.0,69.74,69.86,69.66,69.85,1231420.0
2018-01-26 11:00:00,69.86,69.9,69.81,69.9,1218000.0,69.86,69.9,69.81,69.9,1218000.0
2018-01-26 11:10:00,69.89,69.96,69.85,69.96,1300780.0,69.89,69.96,69.85,69.96,1300780.0
2018-01-26 11:20:00,69.94,70.0,69.86,69.9,1205460.0,69.94,70.0,69.86,69.9,1205460.0
2018-01-26 11:30:00,69.91,70.0,69.88,69.92,1386280.0,69.91,70.0,69.88,69.92,1386280.0
2018-01-26 11:40:00,69.92,69.99,69.86,69.93,880720.0,69.92,69.99,69.86,69.93,880720.0
2018-01-26 11:50:00,69.92,69.93,69.68,69.71,1559860.0,69.92,69.93,69.68,69.71,1559860.0
2018-01-26 12:00:00,69.71,69.84,69.58,69.81,1470880.0,69.71,69.84,69.58,69.81,1470880.0
2018-01-26 12:10:00,69.79,69.89,69.76,69.88,637320.0,69.79,69.89,69.76,69.88,637320.0
2018-01-26 12:20:00,69.87,69.92,69.84,69.86,641320.0,69.87,69.92,69.84,69.86,641320.0
2018-01-26 12:30:00,69.87,69.92,69.82,69.89,341760.0,69.87,69.92,69.82,69.89,341760.0
2018-01-26 12:40:00,69.9,69.94,69.88,69.88,771520.0,69.9,69.94,69.88,69.88,771520.0
2018-01-26 12:50:00,69.89,69.94,69.87,69.94,565040.0,69.89,69.94,69.87,69.94,565040.0
2018-01-26 13:00:00,69.93,69.98,69.91,69.95,562280.0,69.93,69.98,69.91,69.95,562280.0
2018-01-26 13:10:00,69.95,70.0,69.92,69.94,755200.0,69.95,70.0,69.92,69.94,755200.0
2018-01-26 13:20:00,69.92,69.95,69.85,69.89,466600.0,69.92,69.95,69.85,69.89,466600.0
2018-01-26 13:30:00,69.88,69.96,69.88,69.94,712420.0,69.88,69.96,69.88,69.94,712420.0
2018-01-26 13:40:00,69.95,69.95,69.89,69.92,347920.0,69.95,69.95,69.89,69.92,347920.0
2018-01-26 13:50:00,69.93,69.96,69.91,69.93,459900.0,69.93,69.96,69.91,69.93,459900.0
2018-01-26 14:00:00,69.93,69.96,69.9,69.96,568240.0,69.93,69.96,69.9,69.96,568240.0
2018-01-26 14:10:00,69.93,69.96,69.89,69.91,472200.0,69.93,69.96,69.89,69.91,472200.0
2018-01-26 14:20:00,69.91,69.91,69.72,69.73,933020.0,69.91,69.91,69.72,69.73,933020.0
2018-01-26 14:30:00,69.74,69.9,69.68,69.89,972320.0,69.74,69.9,69.68,69.89,972320.0
2018-01-26 14:40:00,69.89,69.9,69.81,69.84,743620.0,69.89,69.9,69.81,69.84,743620.0
2018-01-26 14:50:00,69.84,69.89,69.78,69.85,782560.0,69.84,69.89,69.78,69.85,782560.0
2018-01-26 15:00:00,69.85,69.89,69.83,69.89,636600.0,69.85,69.89,69.83,69.89,636600.0
2018-01-26 15:10:00,69.88,69.92,69.88,69.91,957800.0,69.88,69.92,69.88,69.91,957800.0
2018-01-26 15:20:00,69.91,69.97,69.9,69.97,1188520.0,69.91,69.97,69.9,69.97,1188520.0
2018-01-26 15:30:00,69.97,70.01,69.94,70.0,1773600.0,69.97,70.01,69.94,70.0,1773600.0
2018-01-26 15:40:00,69.99,70.0,69.95,69.98,1783420.0,69.99,70.0,69.95,69.98,1783420.0
2018-01-26 15:50:00,69.98,70.13,69.96,70.06,7080480.0,69.98,70.13,69.96,70.06,7080480.0
2018-01-29 09:30:00,70.46,70.6,70.02,70.6,7598020.0,70.46,70.6,70.02,70.6,7598020.0
2018-01-29 09:40:00,70.55,71.05,70.55,70.96,4999080.0,70.55,71.05,70.55,70.96,4999080.0
2018-01-29 09:50:00,70.96,70.98,70.72,70.81,2900000.0,70.96,70.98,70.72,70.81,2900000.0
2018-01-29 10:00:00,70.81,70.81,70.52,70.65,2158740.0,70.81,70.81,70.52,70.65,2158740.0
2018-01-29 10:10:00,70.67,70.94,70.65,70.71,3236420.0,70.67,70.94,70.65,70.71,3236420.0
2018-01-29 10:20:00,70.68,70.73,70.59,70.7,1437780.0,70.68,70.73,70.59,70.7,1437780.0
2018-01-29 10:30:00,70.7,70.75,70.44,70.44,1693580.0,70.7,70.75,70.44,70.44,1693580.0
2018-01-29 10:40:00,70.47,70.58,70.37,70.44,1669700.0,70.47,70.58,70.37,70.44,1669700.0
2018-01-29 10:50:00,70.44,70.55,70.25,70.43,2139980.0,70.44,70.55,70.25,70.43,2139980.0
2018-01-29 11:00:00,70.43,70.46,70.21,70.32,1238780.0,70.43,70.46,70.21,70.32,1238780.0
2018-01-29 11:10:00,70.3,70.6,70.26,70.51,1741620.0,70.3,70.6,70.26,70.51,1741620.0
2018-01-29 11:20:00,70.48,70.77,70.48,70.68,1683360.0,70.48,70.77,70.48,70.68,1683360.0
2018-01-29 11:30:00,70.7,70.94,70.62,70.92,1328160.0,70.7,70.94,70.62,70.92,1328160.0
2018-01-29 11:40:00,70.92,70.94,70.68,70.81,1339120.0,70.92,70.94,70.68,70.81,1339120.0
2018-01-29 11:50:00,70.82,70.85,70.74,70.74,553120.0,70.82,70.85,70.74,70.74,553120.0
2018-01-29 12:00:00,70.75,70.75,70.6,70.73,1155520.0,70.75,70.75,70.6,70.73,1155520.0
2018-01-29 12:10:00,70.73,70.87,70.63,70.87,975540.0,70.73,70.87,70.63,70.87,975540.0
2018-01-29 12:20:00,70.88,71.0,70.84,70.98,1594720.0,70.88,71.0,70.84,70.98,1594720.0
2018-01-29 12:30:00,70.97,71.0,70.9,70.98,966160.0,70.97,71.0,70.9,70.98,966160.0
2018-01-29 12:40:00,70.99,71.1,70.9,71.05,2268920.0,70.99,71.1,70.9,71.05,2268920.0
2018-01-29 12:50:00,71.06,71.27,71.0,71.27,1919040.0,71.06,71.27,71.0,71.27,1919040.0
2018-01-29 13:00:00,71.28,71.57,71.26,71.36,2237020.0,71.28,71.57,71.26,71.36,2237020.0
2018-01-29 13:10:00,71.37,71.55,71.28,71.45,1650940.0,71.37,71.55,71.28,71.45,1650940.0
2018-01-29 13:20:00,71.45,71.48,71.36,71.4,871940.0,71.45,71.48,71.36,71.4,871940.0
2018-01-29 13:30:00,71.39,71.41,71.25,71.37,1088840.0,71.39,71.41,71.25,71.37,1088840.0
2018-01-29 13:40:00,71.39,71.4,71.26,71.3,687200.0,71.39,71.4,71.26,71.3,687200.0
2018-01-29 13:50:00,71.29,71.3,71.12,71.18,1150580.0,71.29,71.3,71.12,71.18,1150580.0
2018-01-29 14:00:00,71.19,71.24,71.15,71.18,710160.0,71.19,71.24,71.15,71.18,710160.0
2018-01-29 14:10:00,71.19,71.19,71.04,71.07,1098460.0,71.19,71.19,71.04,71.07,1098460.0
2018-01-29 14:20:00,71.07,71.21,71.05,71.12,652780.0,71.07,71.21,71.05,71.12,652780.0
2018-01-29 14:30:00,71.12,71.14,71.05,71.1,717180.0,71.12,71.14,71.05,71.1,717180.0
2018-01-29 14:40:00,71.08,71.27,71.05,71.2,993720.0,71.08,71.27,71.05,71.2,993720.0
2018-01-29 14:50:00,71.2,71.22,71.13,71.14,669400.0,71.2,71.22,71.13,71.14,669400.0
2018-01-29 15:00:00,71.15,71.26,71.08,71.25,890940.0,71.15,71.26,71.08,71.25,890940.0
2018-01-29 15:10:00,71.25,71.36,71.25,71.29,1145780.0,71.25,71.36,71.25,71.29,1145780.0
2018-01-29 15:20:00,71.29,71.29,71.05,71.1,1415000.0,71.29,71.29,71.05,71.1,1415000.0
2018-01-29 15:30:00,71.11,71.15,70.96,71.0,1863780.0,71.11,71.15,70.96,71.0,1863780.0
2018-01-29 15:40:00,70.98,71.0,70.55,70.57,2484640.0,70.98,71.0,70.55,70.57,2484640.0
2018-01-29 15:50:00,70.61,70.96,70.61,70.88,4619280.0,70.61,70.96,70.61,70.88,4619280.0
2018-01-30 09:30:00,70.17,70.37,69.6,70.27,9343840.0,70.17,70.37,69.6,70.27,9343840.0
2018-01-30 09:40:00,70.27,70.85,70.26,70.53,5454380.0,70.27,70.85,70.26,70.53,5454380.0
2018-01-30 09:50:00,70.52,70.63,70.28,70.4,2310600.0,70.52,70.63,70.28,70.4,2310600.0
2018-01-30 10:00:00,70.4,70.52,70.1,70.42,2625140.0,70.4,70.52,70.1,70.42,2625140.0
2018-01-30 10:10:00,70.42,70.65,70.35,70.36,2497540.0,70.42,70.65,70.35,70.36,2497540.0
2018-01-30 10:20:00,70.36,70.5,70.25,70.39,1757200.0,70.36,70.5,70.25,70.39,1757200.0
2018-01-30 10:30:00,70.39,70.75,70.39,70.68,2019940.0,70.39,70.75,70.39,70.68,2019940.0
2018-01-30 10:40:00,70.67,70.8,70.57,70.72,1500360.0,70.67,70.8,70.57,70.72,1500360.0
2018-01-30 10:50:00,70.75,71.07,70.6,71.03,2861820.0,70.75,71.07,70.6,71.03,2861820.0
2018-01-30 11:00:00,71.03,71.34,70.97,71.34,2652300.0,71.03,71.34,70.97,71.34,2652300.0
2018-01-30 11:10:00,71.35,71.49,71.2,71.39,3217380.0,71.35,71.49,71.2,71.39,3217380.0
2018-01-30 11:20:00,71.41,71.44,71.18,71.38,2457560.0,71.41,71.44,71.18,71.38,2457560.0
2018-01-30 11:30:00,71.38,71.43,71.17,71.31,1035660.0,71.38,71.43,71.17,71.31,1035660.0
2018-01-30 11:40:00,71.31,71.52,71.29,71.47,1491380.0,71.31,71.52,71.29,71.47,1491380.0
2018-01-30 11:50:00,71.43,71.58,71.4,71.45,1720440.0,71.43,71.58,71.4,71.45,1720440.0
2018-01-30 12:00:00,71.45,71.48,71.31,71.39,907360.0,71.45,71.48,71.31,71.39,907360.0
2018-01-30 12:10:00,71.35,71.48,71.35,71.45,551640.0,71.35,71.48,71.35,71.45,551640.0
2018-01-30 12:20:00,71.43,71.61,71.29,71.29,1854700.0,71.43,71.61,71.29,71.29,1854700.0
2018-01-30 12:30:00,71.29,71.46,71.22,71.26,1058240.0,71.29,71.46,71.22,71.26,1058240.0
2018-01-30 12:40:00,71.25,71.36,71.17,71.21,910860.0,71.25,71.36,71.17,71.21,910860.0
2018-01-30 12:50:00,71.21,71.33,71.16,71.3,777120.0,71.21,71.33,71.16,71.3,777120.0
2018-01-30 13:00:00,71.3,71.32,70.8,70.97,1947200.0,71.3,71.32,70.8,70.97,1947200.0
2018-01-30 13:10:00,70.95,71.13,70.9,71.05,1155840.0,70.95,71.13,70.9,71.05,1155840.0
2018-01-30 13:20:00,71.04,71.24,70.92,71.09,706200.0,71.04,71.24,70.92,71.09,706200.0
2018-01-30 13:30:00,71.1,71.36,71.1,71.34,843460.0,71.1,71.36,71.1,71.34,843460.0
2018-01-30 13:40:00,71.34,71.42,71.3,71.41,572060.0,71.34,71.42,71.3,71.41,572060.0
2018-01-30 13:50:00,71.38,71.45,71.35,71.41,686240.0,71.38,71.45,71.35,71.41,686240.0
2018-01-30 14:00:00,71.41,71.51,71.4,71.44,1214100.0,71.41,71.51,71.4,71.44,1214100.0
2018-01-30 14:10:00,71.43,71.52,71.32,71.39,1003820.0,71.43,71.52,71.32,71.39,1003820.0
2018-01-30 14:20:00,71.41,71.49,71.33,71.43,629880.0,71.41,71.49,71.33,71.43,629880.0
2018-01-30 14:30:00,71.44,71.46,71.19,71.29,862040.0,71.44,71.46,71.19,71.29,862040.0
2018-01-30 14:40:00,71.31,71.37,71.21,71.24,843660.0,71.31,71.37,71.21,71.24,843660.0
2018-01-30 14:50:00,71.24,71.29,71.13,71.2,974980.0,71.24,71.29,71.13,71.2,974980.0
2018-01-30 15:00:00,71.22,71.39,71.16,71.3,997820.0,71.22,71.39,71.16,71.3,997820.0
2018-01-30 15:10:00,71.3,71.46,71.3,71.43,882200.0,71.3,71.46,71.3,71.43,882200.0
2018-01-30 15:20:00,71.45,71.56,71.44,71.53,1808720.0,71.45,71.56,71.44,71.53,1808720.0
2018-01-30 15:30:00,71.54,71.7,71.44,71.64,1937680.0,71.54,71.7,71.44,71.64,1937680.0
2018-01-30 15:40:00,71.63,71.85,71.57,71.77,2325400.0,71.63,71.85,71.57,71.77,2325400.0
2018-01-30 15:50:00,71.77,71.96,71.75,71.91,3961560.0,71.77,71.96,71.75,71.91,3961560.0
2018-01-31 09:30:00,72.57,73.22,72.56,73.04,8038160.0,72.57,73.22,72.56,73.04,8038160.0
2018-01-31 09:40:00,73.03,73.15,72.94,73.09,3089880.0,73.03,73.15,72.94,73.09,3089880.0
2018-01-31 09:50:00,73.1,73.23,73.07,73.14,2780580.0,73.1,73.23,73.07,73.14,2780580.0
2018-01-31 10:00:00,73.13,73.15,72.83,73.08,3448960.0,73.13,73.15,72.83,73.08,3448960.0
2018-01-31 10:10:00,73.1,73.23,72.97,73.1,1781100.0,73.1,73.23,72.97,73.1,1781100.0
2018-01-31 10:20:00,73.1,73.16,72.96,73.07,1654360.0,73.1,73.16,72.96,73.07,1654360.0
2018-01-31 10:30:00,73.09,73.21,73.02,73.17,1703240.0,73.09,73.21,73.02,73.17,1703240.0
2018-01-31 10:40:00,73.2,73.22,73.0,73.16,2298580.0,73.2,73.22,73.0,73.16,2298580.0
2018-01-31 10:50:00,73.17,73.19,73.02,73.1,1336720.0,73.17,73.19,73.02,73.1,1336720.0
2018-01-31 11:00:00,73.1,73.1,72.88,72.88,1474880.0,73.1,73.1,72.88,72.88,1474880.0
2018-01-31 11:10:00,72.9,73.09,72.88,72.92,1542400.0,72.9,73.09,72.88,72.92,1542400.0
2018-01-31 11:20:00,72.92,72.94,72.77,72.8,1655720.0,72.92,72.94,72.77,72.8,1655720.0
2018-01-31 11:30:00,72.78,73.01,72.78,72.93,1138080.0,72.78,73.01,72.78,72.93,1138080.0
2018-01-31 11:40:00,72.93,72.99,72.83,72.93,832720.0,72.93,72.99,72.83,72.93,832720.0
2018-01-31 11:50:00,72.94,72.95,72.78,72.8,1066380.0,72.94,72.95,72.78,72.8,1066380.0
2018-01-31 12:00:00,72.8,73.0,72.74,72.98,1268000.0,72.8,73.0,72.74,72.98,1268000.0
2018-01-31 12:10:00,73.0,73.08,72.94,73.06,796540.0,73.0,73.08,72.94,73.06,796540.0
2018-01-31 12:20:00,73.06,73.14,73.06,73.1,933440.0,73.06,73.14,73.06,73.1,933440.0
2018-01-31 12:30:00,73.11,73.17,73.08,73.11,740500.0,73.11,73.17,73.08,73.11,740500.0
2018-01-31 12:40:00,73.12,73.12,73.03,73.06,647900.0,73.12,73.12,73.03,73.06,647900.0
2018-01-31 12:50:00,73.06,73.18,73.05,73.16,498760.0,73.06,73.18,73.05,73.16,498760.0
2018-01-31 13:00:00,73.16,73.2,73.13,73.17,1086040.0,73.16,73.2,73.13,73.17,1086040.0
2018-01-31 13:10:00,73.15,73.17,73.11,73.14,462300.0,73.15,73.17,73.11,73.14,462300.0
2018-01-31 13:20:00,73.13,73.43,73.13,73.41,1886060.0,73.13,73.43,73.13,73.41,1886060.0
2018-01-31 13:30:00,73.4,73.45,73.25,73.36,1032200.0,73.4,73.45,73.25,73.36,1032200.0
2018-01-31 13:40:00,73.34,73.43,73.31,73.4,865040.0,73.34,73.43,73.31,73.4,865040.0
2018-01-31 13:50:00,73.42,73.49,73.35,73.42,852040.0,73.42,73.49,73.35,73.42,852040.0
2018-01-31 14:00:00,73.41,73.59,73.4,73.57,2006300.0,73.41,73.59,73.4,73.57,2006300.0
2018-01-31 14:10:00,73.56,73.63,73.51,73.62,1292120.0,73.56,73.63,73.51,73.62,1292120.0
2018-01-31 14:20:00,73.63,73.63,73.27,73.41,2090320.0,73.63,73.63,73.27,73.41,2090320.0
2018-01-31 14:30:00,73.4,73.53,73.28,73.33,1530040.0,73.4,73.53,73.28,73.33,1530040.0
2018-01-31 14:40:00,73.36,73.47,73.06,73.06,2165160.0,73.36,73.47,73.06,73.06,2165160.0
2018-01-31 14:50:00,73.1,73.21,72.92,73.16,2493740.0,73.1,73.21,72.92,73.16,2493740.0
2018-01-31 15:00:00,73.17,73.22,72.68,72.83,5267900.0,73.17,73.22,72.68,72.83,5267900.0
2018-01-31 15:10:00,72.86,73.06,72.72,72.95,3609920.0,72.86,73.06,72.72,72.95,3609920.0
2018-01-31 15:20:00,72.92,73.0,72.78,72.93,1648720.0,72.92,73.0,72.78,72.93,1648720.0
2018-01-31 15:30:00,72.93,73.01,72.86,72.86,2220900.0,72.93,73.01,72.86,72.86,2220900.0
2018-01-31 15:40:00,72.88,73.0,72.62,72.69,3314880.0,72.88,73.0,72.62,72.69,3314880.0
2018-01-31 15:50:00,72.67,72.71,72.5,72.57,5974720.0,72.67,72.71,72.5,72.57,5974720.0
2018-02-01 09:30:00,72.25,72.99,71.8,72.7,8825800.0,72.25,72.99,71.8,72.7,8825800.0
2018-02-01 09:40:00,72.71,72.71,71.92,72.13,4268940.0,72.71,72.71,71.92,72.13,4268940.0
2018-02-01 09:50:00,72.14,72.4,72.11,72.15,2191720.0,72.14,72.4,72.11,72.15,2191720.0
2018-02-01 10:00:00,72.14,72.24,71.95,72.15,1997860.0,72.14,72.24,71.95,72.15,1997860.0
2018-02-01 10:10:00,72.15,72.25,71.92,72.06,2387260.0,72.15,72.25,71.92,72.06,2387260.0
2018-02-01 10:20:00,72.08,72.14,71.55,71.56,2021760.0,72.08,72.14,71.55,71.56,2021760.0
2018-02-01 10:30:00,71.57,71.86,71.11,71.8,4335360.0,71.57,71.86,71.11,71.8,4335360.0
2018-02-01 10:40:00,71.82,71.97,71.78,71.9,2404700.0,71.82,71.97,71.78,71.9,2404700.0
2018-02-01 10:50:00,71.88,72.28,71.86,71.95,2889840.0,71.88,72.28,71.86,71.95,2889840.0
2018-02-01 11:00:00,71.97,72.09,71.83,71.88,1327300.0,71.97,72.09,71.83,71.88,1327300.0
2018-02-01 11:10:00,71.87,72.01,71.78,71.89,1295780.0,71.87,72.01,71.78,71.89,1295780.0
2018-02-01 11:20:00,71.91,71.93,71.63,71.66,1343940.0,71.91,71.93,71.63,71.66,1343940.0
2018-02-01 11:30:00,71.66,71.86,71.65,71.85,1331600.0,71.66,71.86,71.65,71.85,1331600.0
2018-02-01 11:40:00,71.78,71.83,71.6,71.64,1254580.0,71.78,71.83,71.6,71.64,1254580.0
2018-02-01 11:50:00,71.65,71.71,71.55,71.59,1102160.0,71.65,71.71,71.55,71.59,1102160.0
2018-02-01 12:00:00,71.61,71.7,71.5,71.57,928100.0,71.61,71.7,71.5,71.57,928100.0
2018-02-01 12:10:00,71.58,71.63,71.5,71.62,932440.0,71.58,71.63,71.5,71.62,932440.0
2018-02-01 12:20:00,71.62,71.68,71.54,71.6,1078280.0,71.62,71.68,71.54,71.6,1078280.0
2018-02-01 12:30:00,71.59,71.73,71.57,71.73,1122440.0,71.59,71.73,71.57,71.73,1122440.0
2018-02-01 12:40:00,71.73,71.73,71.56,71.63,788380.0,71.73,71.73,71.56,71.63,788380.0
2018-02-01 12:50:00,71.61,71.77,71.59,71.76,926900.0,71.61,71.77,71.59,71.76,926900.0
2018-02-01 13:00:00,71.77,72.0,71.77,71.89,1326760.0,71.77,72.0,71.77,71.89,1326760.0
2018-02-01 13:10:00,71.89,71.97,71.86,71.94,1118980.0,71.89,71.97,71.86,71.94,1118980.0
2018-02-01 13:20:00,71.95,71.97,71.83,71.84,954020.0,71.95,71.97,71.83,71.84,954020.0
2018-02-01 13:30:00,71.84,71.87,71.62,71.63,981140.0,71.84,71.87,71.62,71.63,981140.0
2018-02-01 13:40:00,71.63,71.7,71.57,71.63,1373020.0,71.63,71.7,71.57,71.63,1373020.0
2018-02-01 13:50:00,71.65,71.66,71.43,71.45,1403200.0,71.65,71.66,71.43,71.45,1403200.0
2018-02-01 14:00:00,71.45,71.55,71.3,71.39,1770680.0,71.45,71.55,71.3,71.39,1770680.0
2018-02-01 14:10:00,71.42,71.42,71.25,71.29,1666640.0,71.42,71.42,71.25,71.29,1666640.0
2018-02-01 14:20:00,71.28,71.32,71.08,71.15,2155540.0,71.28,71.32,71.08,71.15,2155540.0
2018-02-01 14:30:00,71.14,71.17,70.89,71.04,3083780.0,71.14,71.17,70.89,71.04,3083780.0
2018-02-01 14:40:00,71.06,71.29,71.02,71.27,1620100.0,71.06,71.29,71.02,71.27,1620100.0
2018-02-01 14:50:00,71.25,71.39,71.22,71.36,1338120.0,71.25,71.39,71.22,71.36,1338120.0
2018-02-01 15:00:00,71.36,71.44,71.13,71.33,2012100.0,71.36,71.44,71.13,71.33,2012100.0
2018-02-01 15:10:00,71.34,71.34,71.05,71.11,1721040.0,71.34,71.34,71.05,71.11,1721040.0
2018-02-01 15:20:00,71.11,71.16,70.76,70.77,3235560.0,71.11,71.16,70.76,70.77,3235560.0
2018-02-01 15:30:00,70.77,70.77,69.26,69.6,9157340.0,70.77,70.77,69.26,69.6,9157340.0
2018-02-01 15:40:00,69.67,70.58,69.39,70.4,7738780.0,69.67,70.58,69.39,70.4,7738780.0
2018-02-01 15:50:00,70.4,70.6,69.42,69.44,9180680.0,70.4,70.6,69.42,69.44,9180680.0
2018-02-02 09:30:00,73.87,74.9,73.1,74.54,19301680.0,73.87,74.9,73.1,74.54,19301680.0
2018-02-02 09:40:00,74.55,74.64,72.59,72.7,11182060.0,74.55,74.64,72.59,72.7,11182060.0
2018-02-02 09:50:00,72.69,73.37,71.72,73.17,10220320.0,72.69,73.37,71.72,73.17,10220320.0
2018-02-02 10:00:00,73.34,73.34,72.26,72.8,5438620.0,73.34,73.34,72.26,72.8,5438620.0
2018-02-02 10:10:00,72.85,73.35,72.61,73.18,4201560.0,72.85,73.35,72.61,73.18,4201560.0
2018-02-02 10:20:00,73.2,73.74,73.03,73.74,3956780.0,73.2,73.74,73.03,73.74,3956780.0
2018-02-02 10:30:00,73.74,73.98,73.54,73.8,4196260.0,73.74,73.98,73.54,73.8,4196260.0
2018-02-02 10:40:00,73.81,74.07,73.59,73.72,3676000.0,73.81,74.07,73.59,73.72,3676000.0
2018-02-02 10:50:00,73.7,73.8,73.4,73.6,2348120.0,73.7,73.8,73.4,73.6,2348120.0
2018-02-02 11:00:00,73.65,73.67,73.11,73.39,2776140.0,73.65,73.67,73.11,73.39,2776140.0
2018-02-02 11:10:00,73.36,73.75,73.2,73.27,2613860.0,73.36,73.75,73.2,73.27,2613860.0
2018-02-02 11:20:00,73.26,73.57,73.21,73.21,1903400.0,73.26,73.57,73.21,73.21,1903400.0
2018-02-02 11:30:00,73.27,73.35,73.07,73.32,1845280.0,73.27,73.35,73.07,73.32,1845280.0
2018-02-02 11:40:00,73.3,73.4,73.12,73.34,1624200.0,73.3,73.4,73.12,73.34,1624200.0
2018-02-02 11:50:00,73.36,73.5,73.13,73.13,1958000.0,73.36,73.5,73.13,73.13,1958000.0
2018-02-02 12:00:00,73.15,73.25,72.51,73.02,4144280.0,73.15,73.25,72.51,73.02,4144280.0
2018-02-02 12:10:00,73.02,73.41,72.92,73.38,2715660.0,73.02,73.41,72.92,73.38,2715660.0
2018-02-02 12:20:00,73.35,73.45,73.17,73.45,1671660.0,73.35,73.45,73.17,73.45,1671660.0
2018-02-02 12:30:00,73.44,73.6,73.3,73.56,1788800.0,73.44,73.6,73.3,73.56,1788800.0
2018-02-02 12:40:00,73.55,73.67,73.32,73.38,1663320.0,73.55,73.67,73.32,73.38,1663320.0
2018-02-02 12:50:00,73.38,73.41,73.05,73.11,1286480.0,73.38,73.41,73.05,73.11,1286480.0
2018-02-02 13:00:00,73.08,73.23,72.8,72.91,2053020.0,73.08,73.23,72.8,72.91,2053020.0
2018-02-02 13:10:00,72.9,73.2,72.87,72.95,1447900.0,72.9,73.2,72.87,72.95,1447900.0
2018-02-02 13:20:00,72.94,72.97,72.46,72.82,2964460.0,72.94,72.97,72.46,72.82,2964460.0
2018-02-02 13:30:00,72.89,72.9,72.54,72.66,984700.0,72.89,72.9,72.54,72.66,984700.0
2018-02-02 13:40:00,72.63,72.82,72.5,72.61,1663800.0,72.63,72.82,72.5,72.61,1663800.0
2018-02-02 13:50:00,72.61,72.95,72.6,72.85,1119840.0,72.61,72.95,72.6,72.85,1119840.0
2018-02-02 14:00:00,72.81,72.84,72.42,72.64,1826480.0,72.81,72.84,72.42,72.64,1826480.0
2018-02-02 14:10:00,72.64,72.67,72.43,72.53,1327380.0,72.64,72.67,72.43,72.53,1327380.0
2018-02-02 14:20:00,72.54,72.6,72.23,72.26,2437800.0,72.54,72.6,72.23,72.26,2437800.0
2018-02-02 14:30:00,72.25,72.63,72.24,72.39,2130660.0,72.25,72.63,72.24,72.39,2130660.0
2018-02-02 14:40:00,72.39,72.55,72.34,72.4,1262120.0,72.39,72.55,72.34,72.4,1262120.0
2018-02-02 14:50:00,72.41,72.41,71.86,72.09,2656520.0,72.41,72.41,71.86,72.09,2656520.0
2018-02-02 15:00:00,72.1,72.2,70.7,71.15,6089040.0,72.1,72.2,70.7,71.15,6089040.0
2018-02-02 15:10:00,71.18,72.29,71.15,71.98,5562040.0,71.18,72.29,71.15,71.98,5562040.0
2018-02-02 15:20:00,71.97,72.3,71.76,71.79,2368580.0,71.97,72.3,71.76,71.79,2368580.0
2018-02-02 15:30:00,71.8,72.02,71.61,71.91,3060760.0,71.8,72.02,71.61,71.91,3060760.0
2018-02-02 15:40:00,71.89,72.0,71.62,71.69,4028160.0,71.89,72.0,71.62,71.69,4028160.0
2018-02-02 15:50:00,71.71,71.8,71.4,71.49,8129280.0,71.71,71.8,71.4,71.49,8129280.0
2018-02-05 09:30:00,70.13,70.7,69.37,70.41,12602360.0,70.13,70.7,69.37,70.41,12602360.0
2018-02-05 09:40:00,70.4,70.59,70.0,70.21,4672580.0,70.4,70.59,70.0,70.21,4672580.0
2018-02-05 09:50:00,70.24,71.1,70.19,70.95,7742400.0,70.24,71.1,70.19,70.95,7742400.0
2018-02-05 10:00:00,70.94,71.76,70.62,71.71,5091440.0,70.94,71.76,70.62,71.71,5091440.0
2018-02-05 10:10:00,71.72,72.59,71.68,72.31,7431940.0,71.72,72.59,71.68,72.31,7431940.0
2018-02-05 10:20:00,72.31,72.9,72.26,72.49,4909860.0,72.31,72.9,72.26,72.49,4909860.0
2018-02-05 10:30:00,72.46,72.53,71.65,72.14,5882880.0,72.46,72.53,71.65,72.14,5882880.0
2018-02-05 10:40:00,72.11,72.95,72.1,72.56,4581040.0,72.11,72.95,72.1,72.56,4581040.0
2018-02-05 10:50:00,72.56,72.74,72.38,72.44,2045680.0,72.56,72.74,72.38,72.44,2045680.0
2018-02-05 11:00:00,72.44,72.74,72.41,72.54,2197060.0,72.44,72.74,72.41,72.54,2197060.0
2018-02-05 11:10:00,72.6,72.64,72.38,72.41,1456120.0,72.6,72.64,72.38,72.41,1456120.0
2018-02-05 11:20:00,72.38,72.6,72.15,72.5,2195860.0,72.38,72.6,72.15,72.5,2195860.0
2018-02-05 11:30:00,72.5,72.54,72.07,72.1,1704780.0,72.5,72.54,72.07,72.1,1704780.0
2018-02-05 11:40:00,72.05,72.16,71.7,71.86,2688600.0,72.05,72.16,71.7,71.86,2688600.0
2018-02-05 11:50:00,71.86,72.39,71.79,72.36,1660800.0,71.86,72.39,71.79,72.36,1660800.0
2018-02-05 12:00:00,72.34,72.39,72.05,72.11,1145020.0,72.34,72.39,72.05,72.11,1145020.0
2018-02-05 12:10:00,72.13,72.2,71.88,71.88,1163820.0,72.13,72.2,71.88,71.88,1163820.0
2018-02-05 12:20:00,71.9,72.3,71.84,72.13,1430340.0,71.9,72.3,71.84,72.13,1430340.0
2018-02-05 12:30:00,72.13,72.37,72.07,72.1,1436000.0,72.13,72.37,72.07,72.1,1436000.0
2018-02-05 12:40:00,72.12,72.51,72.09,72.48,1470840.0,72.12,72.51,72.09,72.48,1470840.0
2018-02-05 12:50:00,72.5,72.6,72.28,72.35,1108480.0,72.5,72.6,72.28,72.35,1108480.0
2018-02-05 13:00:00,72.31,72.33,71.9,71.96,1387180.0,72.31,72.33,71.9,71.96,1387180.0
2018-02-05 13:10:00,71.94,72.18,71.61,71.61,2109840.0,71.94,72.18,71.61,71.61,2109840.0
2018-02-05 13:20:00,71.63,72.0,71.45,71.66,2236840.0,71.63,72.0,71.45,71.66,2236840.0
2018-02-05 13:30:00,71.65,71.96,71.6,71.64,1534640.0,71.65,71.96,71.6,71.64,1534640.0
2018-02-05 13:40:00,71.64,72.04,71.62,71.92,1386500.0,71.64,72.04,71.62,71.92,1386500.0
2018-02-05 13:50:00,71.89,72.52,71.82,72.47,2130040.0,71.89,72.52,71.82,72.47,2130040.0
2018-02-05 14:00:00,72.43,72.48,72.07,72.11,1296620.0,72.43,72.48,72.07,72.11,1296620.0
2018-02-05 14:10:00,72.12,72.24,71.81,71.96,1192500.0,72.12,72.24,71.81,71.96,1192500.0
2018-02-05 14:20:00,71.95,71.95,71.58,71.74,2002980.0,71.95,71.95,71.58,71.74,2002980.0
2018-02-05 14:30:00,71.71,71.95,71.6,71.8,2400000.0,71.71,71.95,71.6,71.8,2400000.0
2018-02-05 14:40:00,71.79,71.98,71.24,71.32,3139580.0,71.79,71.98,71.24,71.32,3139580.0
2018-02-05 14:50:00,71.31,71.31,70.15,70.75,5923100.0,71.31,71.31,70.15,70.75,5923100.0
2018-02-05 15:00:00,70.73,70.9,69.4,69.45,5435900.0,70.73,70.9,69.4,69.45,5435900.0
2018-02-05 15:10:00,69.44,70.75,66.04,69.78,10655320.0,69.44,70.75,66.04,69.78,10655320.0
2018-02-05 15:20:00,69.82,70.9,69.6,70.82,5522300.0,69.82,70.9,69.6,70.82,5522300.0
2018-02-05 15:30:00,70.82,70.88,69.86,69.88,4182660.0,70.82,70.88,69.86,69.88,4182660.0
2018-02-05 15:40:00,69.86,70.14,69.42,69.5,5352720.0,69.86,70.14,69.42,69.5,5352720.0
2018-02-05 15:50:00,69.44,70.15,69.23,69.5,8867200.0,69.44,70.15,69.23,69.5,8867200.0
2018-02-06 09:30:00,68.07,70.1,67.59,69.84,17486040.0,68.07,70.1,67.59,69.84,17486040.0
2018-02-06 09:40:00,69.84,70.35,69.25,70.18,7908020.0,69.84,70.35,69.25,70.18,7908020.0
2018-02-06 09:50:00,70.19,70.95,69.96,70.63,6939480.0,70.19,70.95,69.96,70.63,6939480.0
2018-02-06 10:00:00,70.56,71.22,70.25,70.4,5921800.0,70.56,71.22,70.25,70.4,5921800.0
2018-02-06 10:10:00,70.4,71.0,69.01,69.85,7312700.0,70.4,71.0,69.01,69.85,7312700.0
2018-02-06 10:20:00,69.75,70.27,69.16,69.5,4649240.0,69.75,70.27,69.16,69.5,4649240.0
2018-02-06 10:30:00,69.53,69.69,68.81,69.35,3888780.0,69.53,69.69,68.81,69.35,3888780.0
2018-02-06 10:40:00,69.36,70.36,69.15,69.83,6147760.0,69.36,70.36,69.15,69.83,6147760.0
2018-02-06 10:50:00,69.9,70.5,69.71,70.16,3152780.0,69.9,70.5,69.71,70.16,3152780.0
2018-02-06 11:00:00,70.15,70.36,69.85,70.11,2464380.0,70.15,70.36,69.85,70.11,2464380.0
2018-02-06 11:10:00,70.03,70.17,69.53,70.03,2465720.0,70.03,70.17,69.53,70.03,2465720.0
2018-02-06 11:20:00,70.05,70.17,69.65,69.86,1698820.0,70.05,70.17,69.65,69.86,1698820.0
2018-02-06 11:30:00,69.95,69.95,69.5,69.8,1384600.0,69.95,69.95,69.5,69.8,1384600.0
2018-02-06 11:40:00,69.85,70.15,69.73,70.03,1092160.0,69.85,70.15,69.73,70.03,1092160.0
2018-02-06 11:50:00,70.08,70.38,69.91,69.95,2076280.0,70.08,70.38,69.91,69.95,2076280.0
2018-02-06 12:00:00,70.02,70.39,69.95,70.29,2028420.0,70.02,70.39,69.95,70.29,2028420.0
2018-02-06 12:10:00,70.26,70.74,70.11,70.39,2994280.0,70.26,70.74,70.11,70.39,2994280.0
2018-02-06 12:20:00,70.43,70.82,70.29,70.75,2091940.0,70.43,70.82,70.29,70.75,2091940.0
2018-02-06 12:30:00,70.82,71.09,70.61,71.08,4513540.0,70.82,71.09,70.61,71.08,4513540.0
2018-02-06 12:40:00,71.03,71.09,70.61,70.76,1724460.0,71.03,71.09,70.61,70.76,1724460.0
2018-02-06 12:50:00,70.72,70.98,70.45,70.95,1603860.0,70.72,70.98,70.45,70.95,1603860.0
2018-02-06 13:00:00,70.9,70.98,70.31,70.39,2379220.0,70.9,70.98,70.31,70.39,2379220.0
2018-02-06 13:10:00,70.4,70.93,70.3,70.85,1970720.0,70.4,70.93,70.3,70.85,1970720.0
2018-02-06 13:20:00,70.86,71.0,70.6,70.94,1493760.0,70.86,71.0,70.6,70.94,1493760.0
2018-02-06 13:30:00,70.93,71.0,70.55,70.8,1693100.0,70.93,71.0,70.55,70.8,1693100.0
2018-02-06 13:40:00,70.79,70.81,70.56,70.63,1403620.0,70.79,70.81,70.56,70.63,1403620.0
2018-02-06 13:50:00,70.64,70.65,70.1,70.19,1724120.0,70.64,70.65,70.1,70.19,1724120.0
2018-02-06 14:00:00,70.18,70.47,70.11,70.16,1236660.0,70.18,70.47,70.11,70.16,1236660.0
2018-02-06 14:10:00,70.19,70.68,70.1,70.16,1861300.0,70.19,70.68,70.1,70.16,1861300.0
2018-02-06 14:20:00,70.16,70.37,70.05,70.22,1065720.0,70.16,70.37,70.05,70.22,1065720.0
2018-02-06 14:30:00,70.21,70.69,70.08,70.59,1265220.0,70.21,70.69,70.08,70.59,1265220.0
2018-02-06 14:40:00,70.59,70.89,70.48,70.89,1925860.0,70.59,70.89,70.48,70.89,1925860.0
2018-02-06 14:50:00,70.85,71.0,70.6,70.95,2228380.0,70.85,71.0,70.6,70.95,2228380.0
2018-02-06 15:00:00,70.94,71.46,70.85,71.46,4540600.0,70.94,71.46,70.85,71.46,4540600.0
2018-02-06 15:10:00,71.44,71.48,71.14,71.26,2937600.0,71.44,71.48,71.14,71.26,2937600.0
2018-02-06 15:20:00,71.22,71.53,71.06,71.51,2926340.0,71.22,71.53,71.06,71.51,2926340.0
2018-02-06 15:30:00,71.52,72.15,71.28,72.15,4341240.0,71.52,72.15,71.28,72.15,4341240.0
2018-02-06 15:40:00,72.14,72.2,71.71,71.94,4044080.0,72.14,72.2,71.71,71.94,4044080.0
2018-02-06 15:50:00,71.82,72.14,71.62,72.14,5641760.0,71.82,72.14,71.62,72.14,5641760.0
2018-02-07 09:30:00,72.45,72.98,72.17,72.79,11313300.0,72.45,72.98,72.17,72.79,11313300.0
2018-02-07 09:40:00,72.79,72.98,72.4,72.49,5379440.0,72.79,72.98,72.4,72.49,5379440.0
2018-02-07 09:50:00,72.49,72.95,72.46,72.85,3747480.0,72.49,72.95,72.46,72.85,3747480.0
2018-02-07 10:00:00,72.85,73.05,72.75,72.9,4372540.0,72.85,73.05,72.75,72.9,4372540.0
2018-02-07 10:10:00,72.86,72.97,72.58,72.58,3343080.0,72.86,72.97,72.58,72.58,3343080.0
2018-02-07 10:20:00,72.59,72.78,72.41,72.49,3002700.0,72.59,72.78,72.41,72.49,3002700.0
2018-02-07 10:30:00,72.48,72.6,72.37,72.58,1966920.0,72.48,72.6,72.37,72.58,1966920.0
2018-02-07 10:40:00,72.59,72.71,72.35,72.6,1942760.0,72.59,72.71,72.35,72.6,1942760.0
2018-02-07 10:50:00,72.64,72.85,72.62,72.84,1701120.0,72.64,72.85,72.62,72.84,1701120.0
2018-02-07 11:00:00,72.85,72.96,72.81,72.9,1857240.0,72.85,72.96,72.81,72.9,1857240.0
2018-02-07 11:10:00,72.92,73.0,72.75,72.77,1486840.0,72.92,73.0,72.75,72.77,1486840.0
2018-02-07 11:20:00,72.78,72.94,72.75,72.83,1002200.0,72.78,72.94,72.75,72.83,1002200.0
2018-02-07 11:30:00,72.83,72.86,72.66,72.77,1103740.0,72.83,72.86,72.66,72.77,1103740.0
2018-02-07 11:40:00,72.79,72.93,72.7,72.82,1277740.0,72.79,72.93,72.7,72.82,1277740.0
2018-02-07 11:50:00,72.82,72.91,72.61,72.78,831640.0,72.82,72.91,72.61,72.78,831640.0
2018-02-07 12:00:00,72.78,72.81,72.5,72.54,1018320.0,72.78,72.81,72.5,72.54,1018320.0
2018-02-07 12:10:00,72.53,72.62,72.37,72.41,1776780.0,72.53,72.62,72.37,72.41,1776780.0
2018-02-07 12:20:00,72.44,72.5,72.25,72.5,1500420.0,72.44,72.5,72.25,72.5,1500420.0
2018-02-07 12:30:00,72.47,72.53,71.75,71.9,2076020.0,72.47,72.53,71.75,71.9,2076020.0
2018-02-07 12:40:00,71.93,72.25,71.58,71.67,2129300.0,71.93,72.25,71.58,71.67,2129300.0
2018-02-07 12:50:00,71.65,72.0,71.57,71.68,1579280.0,71.65,72.0,71.57,71.68,1579280.0
2018-02-07 13:00:00,71.73,71.85,71.1,71.27,2995480.0,71.73,71.85,71.1,71.27,2995480.0
2018-02-07 13:10:00,71.3,71.74,71.03,71.68,2635960.0,71.3,71.74,71.03,71.68,2635960.0
2018-02-07 13:20:00,71.71,71.75,71.36,71.62,1886300.0,71.71,71.75,71.36,71.62,1886300.0
2018-02-07 13:30:00,71.6,72.14,71.53,71.96,2599880.0,71.6,72.14,71.53,71.96,2599880.0
2018-02-07 13:40:00,71.96,72.1,71.81,71.84,1175840.0,71.96,72.1,71.81,71.84,1175840.0
2018-02-07 13:50:00,71.82,72.05,71.65,72.01,1313420.0,71.82,72.05,71.65,72.01,1313420.0
2018-02-07 14:00:00,71.98,72.04,71.51,71.55,1774620.0,71.98,72.04,71.51,71.55,1774620.0
2018-02-07 14:10:00,71.54,71.8,71.4,71.67,1172240.0,71.54,71.8,71.4,71.67,1172240.0
2018-02-07 14:20:00,71.74,71.85,71.61,71.78,777200.0,71.74,71.85,71.61,71.78,777200.0
2018-02-07 14:30:00,71.8,71.82,71.54,71.54,678400.0,71.8,71.82,71.54,71.54,678400.0
2018-02-07 14:40:00,71.53,71.61,71.11,71.23,1420880.0,71.53,71.61,71.11,71.23,1420880.0
2018-02-07 14:50:00,71.23,71.35,70.95,71.21,1847540.0,71.23,71.35,70.95,71.21,1847540.0
2018-02-07 15:00:00,71.22,71.5,71.12,71.24,1402440.0,71.22,71.5,71.12,71.24,1402440.0
2018-02-07 15:10:00,71.26,71.58,71.24,71.39,1347980.0,71.26,71.58,71.24,71.39,1347980.0
2018-02-07 15:20:00,71.39,71.54,71.21,71.51,1251020.0,71.39,71.54,71.21,71.51,1251020.0
2018-02-07 15:30:00,71.5,71.7,71.28,71.65,1593340.0,71.5,71.7,71.28,71.65,1593340.0
2018-02-07 15:40:00,71.65,71.74,71.25,71.3,1840620.0,71.65,71.74,71.25,71.3,1840620.0
2018-02-07 15:50:00,71.29,71.29,70.76,70.76,5601340.0,71.29,71.29,70.76,70.76,5601340.0
2018-02-08 09:30:00,71.48,71.69,70.93,71.19,7293760.0,71.48,71.69,70.93,71.19,7293760.0
2018-02-08 09:40:00,71.13,71.18,70.3,70.59,4771800.0,71.13,71.18,70.3,70.59,4771800.0
2018-02-08 09:50:00,70.54,71.04,70.36,70.64,3808660.0,70.54,71.04,70.36,70.64,3808660.0
2018-02-08 10:00:00,70.65,71.0,70.53,70.9,1582520.0,70.65,71.0,70.53,70.9,1582520.0
2018-02-08 10:10:00,70.9,71.0,70.75,70.79,1230960.0,70.9,71.0,70.75,70.79,1230960.0
2018-02-08 10:20:00,70.85,70.9,70.42,70.57,1529760.0,70.85,70.9,70.42,70.57,1529760.0
2018-02-08 10:30:00,70.48,70.65,70.2,70.42,1708560.0,70.48,70.65,70.2,70.42,1708560.0
2018-02-08 10:40:00,70.42,70.52,70.06,70.1,2150600.0,70.42,70.52,70.06,70.1,2150600.0
2018-02-08 10:50:00,70.08,70.1,69.55,69.9,3580560.0,70.08,70.1,69.55,69.9,3580560.0
2018-02-08 11:00:00,69.95,70.15,69.8,69.93,2484280.0,69.95,70.15,69.8,69.93,2484280.0
2018-02-08 11:10:00,69.9,69.99,69.26,69.43,3343680.0,69.9,69.99,69.26,69.43,3343680.0
2018-02-08 11:20:00,69.45,69.6,69.17,69.45,2574660.0,69.45,69.6,69.17,69.45,2574660.0
2018-02-08 11:30:00,69.41,69.74,69.05,69.6,2909580.0,69.41,69.74,69.05,69.6,2909580.0
2018-02-08 11:40:00,69.58,69.73,69.4,69.5,2266740.0,69.58,69.73,69.4,69.5,2266740.0
2018-02-08 11:50:00,69.5,70.08,69.5,69.76,2262660.0,69.5,70.08,69.5,69.76,2262660.0
2018-02-08 12:00:00,69.8,70.02,69.71,69.76,1009600.0,69.8,70.02,69.71,69.76,1009600.0
2018-02-08 12:10:00,69.71,69.75,69.41,69.49,992660.0,69.71,69.75,69.41,69.49,992660.0
2018-02-08 12:20:00,69.41,69.65,69.2,69.4,2028220.0,69.41,69.65,69.2,69.4,2028220.0
2018-02-08 12:30:00,69.45,69.55,69.22,69.42,1553080.0,69.45,69.55,69.22,69.42,1553080.0
2018-02-08 12:40:00,69.4,69.66,69.06,69.19,1996560.0,69.4,69.66,69.06,69.19,1996560.0
2018-02-08 12:50:00,69.17,69.18,68.35,68.72,5126220.0,69.17,69.18,68.35,68.72,5126220.0
2018-02-08 13:00:00,68.74,69.03,68.46,68.88,1972540.0,68.74,69.03,68.46,68.88,1972540.0
2018-02-08 13:10:00,68.89,69.21,68.8,69.13,1897480.0,68.89,69.21,68.8,69.13,1897480.0
2018-02-08 13:20:00,69.1,69.23,68.69,68.74,1420980.0,69.1,69.23,68.69,68.74,1420980.0
2018-02-08 13:30:00,68.75,69.24,68.65,69.17,1491320.0,68.75,69.24,68.65,69.17,1491320.0
2018-02-08 13:40:00,69.24,69.58,69.02,69.34,1816240.0,69.24,69.58,69.02,69.34,1816240.0
2018-02-08 13:50:00,69.35,69.56,69.2,69.36,1493120.0,69.35,69.56,69.2,69.36,1493120.0
2018-02-08 14:00:00,69.32,69.33,68.94,69.13,1320300.0,69.32,69.33,68.94,69.13,1320300.0
2018-02-08 14:10:00,69.14,69.37,69.12,69.19,1137940.0,69.14,69.37,69.12,69.19,1137940.0
2018-02-08 14:20:00,69.19,69.3,68.68,68.75,1776460.0,69.19,69.3,68.68,68.75,1776460.0
2018-02-08 14:30:00,68.74,68.82,68.5,68.79,1752700.0,68.74,68.82,68.5,68.79,1752700.0
2018-02-08 14:40:00,68.79,68.94,68.53,68.83,1131840.0,68.79,68.94,68.53,68.83,1131840.0
2018-02-08 14:50:00,68.84,68.89,68.36,68.48,2002360.0,68.84,68.89,68.36,68.48,2002360.0
2018-02-08 15:00:00,68.54,68.81,68.41,68.5,1910660.0,68.54,68.81,68.41,68.5,1910660.0
2018-02-08 15:10:00,68.5,68.72,68.42,68.5,1783720.0,68.5,68.72,68.42,68.5,1783720.0
2018-02-08 15:20:00,68.51,68.85,68.32,68.54,2672180.0,68.51,68.85,68.32,68.54,2672180.0
2018-02-08 15:30:00,68.55,68.7,68.1,68.13,3662280.0,68.55,68.7,68.1,68.13,3662280.0
2018-02-08 15:40:00,68.11,68.46,67.91,68.23,4837320.0,68.11,68.46,67.91,68.23,4837320.0
2018-02-08 15:50:00,68.2,68.2,67.5,67.53,9083680.0,68.2,68.2,67.5,67.53,9083680.0
2018-02-09 09:30:00,68.67,69.17,67.91,67.94,10342780.0,68.67,69.17,67.91,67.94,10342780.0
2018-02-09 09:40:00,68.0,68.49,67.92,68.31,4860180.0,68.0,68.49,67.92,68.31,4860180.0
2018-02-09 09:50:00,68.35,68.5,68.0,68.12,3738120.0,68.35,68.5,68.0,68.12,3738120.0
2018-02-09 10:00:00,68.11,68.35,67.27,67.35,5350260.0,68.11,68.35,67.27,67.35,5350260.0
2018-02-09 10:10:00,67.4,67.45,66.6,67.37,6992520.0,67.4,67.45,66.6,67.37,6992520.0
2018-02-09 10:20:00,67.38,67.59,67.04,67.33,3372160.0,67.38,67.59,67.04,67.33,3372160.0
2018-02-09 10:30:00,67.32,67.57,66.95,67.06,2488840.0,67.32,67.57,66.95,67.06,2488840.0
2018-02-09 10:40:00,67.0,67.07,66.1,66.3,7661940.0,67.0,67.07,66.1,66.3,7661940.0
2018-02-09 10:50:00,66.28,66.93,66.05,66.45,5214520.0,66.28,66.93,66.05,66.45,5214520.0
2018-02-09 11:00:00,66.5,66.89,66.25,66.62,2922900.0,66.5,66.89,66.25,66.62,2922900.0
2018-02-09 11:10:00,66.59,66.8,65.81,66.19,4000160.0,66.59,66.8,65.81,66.19,4000160.0
2018-02-09 11:20:00,66.2,66.29,65.6,66.2,4432320.0,66.2,66.29,65.6,66.2,4432320.0
2018-02-09 11:30:00,66.2,66.55,65.9,66.33,2643160.0,66.2,66.55,65.9,66.33,2643160.0
2018-02-09 11:40:00,66.36,66.43,65.55,65.66,2430820.0,66.36,66.43,65.55,65.66,2430820.0
2018-02-09 11:50:00,65.66,66.02,65.33,65.42,2489320.0,65.66,66.02,65.33,65.42,2489320.0
2018-02-09 12:00:00,65.41,65.55,64.7,64.73,6206720.0,65.41,65.55,64.7,64.73,6206720.0
2018-02-09 12:10:00,64.77,65.14,64.06,64.61,10063060.0,64.77,65.14,64.06,64.61,10063060.0
2018-02-09 12:20:00,64.61,65.21,64.2,64.24,5372100.0,64.61,65.21,64.2,64.24,5372100.0
2018-02-09 12:30:00,64.27,64.81,64.25,64.3,3141240.0,64.27,64.81,64.25,64.3,3141240.0
2018-02-09 12:40:00,64.28,64.41,63.4,63.55,5185140.0,64.28,64.41,63.4,63.55,5185140.0
2018-02-09 12:50:00,63.54,65.0,63.3,65.0,6161240.0,63.54,65.0,63.3,65.0,6161240.0
2018-02-09 13:00:00,64.99,65.0,64.26,64.5,3964000.0,64.99,65.0,64.26,64.5,3964000.0
2018-02-09 13:10:00,64.46,64.82,64.19,64.81,3102280.0,64.46,64.82,64.19,64.81,3102280.0
2018-02-09 13:20:00,64.81,64.9,64.09,64.31,2428360.0,64.81,64.9,64.09,64.31,2428360.0
2018-02-09 13:30:00,64.28,64.58,63.95,64.17,2278840.0,64.28,64.58,63.95,64.17,2278840.0
2018-02-09 13:40:00,64.14,64.9,64.11,64.89,2625120.0,64.14,64.9,64.11,64.89,2625120.0
2018-02-09 13:50:00,64.87,65.73,64.72,65.19,5397340.0,64.87,65.73,64.72,65.19,5397340.0
2018-02-09 14:00:00,65.2,66.32,65.13,66.31,5840460.0,65.2,66.32,65.13,66.31,5840460.0
2018-02-09 14:10:00,66.34,66.88,65.9,66.69,5670260.0,66.34,66.88,65.9,66.69,5670260.0
2018-02-09 14:20:00,66.69,67.17,66.05,66.06,5711900.0,66.69,67.17,66.05,66.06,5711900.0
2018-02-09 14:30:00,66.11,66.34,65.43,66.13,4971260.0,66.11,66.34,65.43,66.13,4971260.0
2018-02-09 14:40:00,66.17,66.48,65.82,66.25,2186680.0,66.17,66.48,65.82,66.25,2186680.0
2018-02-09 14:50:00,66.22,66.5,66.07,66.17,1795440.0,66.22,66.5,66.07,66.17,1795440.0
2018-02-09 15:00:00,66.1,66.1,65.5,65.83,2721760.0,66.1,66.1,65.5,65.83,2721760.0
2018-02-09 15:10:00,65.75,66.24,65.5,66.18,2154600.0,65.75,66.24,65.5,66.18,2154600.0
2018-02-09 15:20:00,66.2,66.39,65.9,66.27,2049880.0,66.2,66.39,65.9,66.27,2049880.0
2018-02-09 15:30:00,66.3,66.74,66.25,66.47,3380220.0,66.3,66.74,66.25,66.47,3380220.0
2018-02-09 15:40:00,66.45,67.34,66.45,67.09,5394240.0,66.45,67.34,66.45,67.09,5394240.0
2018-02-09 15:50:00,67.12,67.45,66.65,66.97,7755120.0,67.12,67.45,66.65,66.97,7755120.0
2018-02-12 09:30:00,68.24,68.37,67.8,68.06,8526700.0,68.24,68.37,67.8,68.06,8526700.0
2018-02-12 09:40:00,68.08,68.25,67.9,67.98,4116300.0,68.08,68.25,67.9,67.98,4116300.0
2018-02-12 09:50:00,67.99,68.01,67.38,67.55,4483100.0,67.99,68.01,67.38,67.55,4483100.0
2018-02-12 10:00:00,67.56,68.07,67.55,67.78,2310120.0,67.56,68.07,67.55,67.78,2310120.0
2018-02-12 10:10:00,67.75,67.94,67.47,67.6,2042260.0,67.75,67.94,67.47,67.6,2042260.0
2018-02-12 10:20:00,67.61,67.8,67.2,67.58,3005740.0,67.61,67.8,67.2,67.58,3005740.0
2018-02-12 10:30:00,67.53,68.08,67.3,67.8,2443800.0,67.53,68.08,67.3,67.8,2443800.0
2018-02-12 10:40:00,67.85,68.08,67.64,68.01,1562020.0,67.85,68.08,67.64,68.01,1562020.0
2018-02-12 10:50:00,68.01,68.17,67.85,68.16,1322820.0,68.01,68.17,67.85,68.16,1322820.0
2018-02-12 11:00:00,68.14,68.34,68.03,68.24,2019760.0,68.14,68.34,68.03,68.24,2019760.0
2018-02-12 11:10:00,68.24,68.5,68.05,68.49,2058080.0,68.24,68.5,68.05,68.49,2058080.0
2018-02-12 11:20:00,68.5,68.6,68.37,68.5,1885560.0,68.5,68.6,68.37,68.5,1885560.0
2018-02-12 11:30:00,68.51,68.94,68.41,68.76,3160160.0,68.51,68.94,68.41,68.76,3160160.0
2018-02-12 11:40:00,68.76,68.98,68.75,68.93,1730840.0,68.76,68.98,68.75,68.93,1730840.0
2018-02-12 11:50:00,68.9,69.11,68.66,69.11,2460240.0,68.9,69.11,68.66,69.11,2460240.0
2018-02-12 12:00:00,69.11,69.35,69.01,69.26,2263760.0,69.11,69.35,69.01,69.26,2263760.0
2018-02-12 12:10:00,69.26,69.32,69.04,69.11,1838960.0,69.26,69.32,69.04,69.11,1838960.0
2018-02-12 12:20:00,69.13,69.16,68.92,69.06,1322980.0,69.13,69.16,68.92,69.06,1322980.0
2018-02-12 12:30:00,69.07,69.14,68.87,69.1,1405820.0,69.07,69.14,68.87,69.1,1405820.0
2018-02-12 12:40:00,69.1,69.11,68.85,68.85,583240.0,69.1,69.11,68.85,68.85,583240.0
2018-02-12 12:50:00,68.88,69.13,68.88,69.0,869900.0,68.88,69.13,68.88,69.0,869900.0
2018-02-12 13:00:00,69.01,69.06,68.75,68.75,716680.0,69.01,69.06,68.75,68.75,716680.0
2018-02-12 13:10:00,68.8,68.94,68.7,68.85,795920.0,68.8,68.94,68.7,68.85,795920.0
2018-02-12 13:20:00,68.81,68.96,68.78,68.92,572060.0,68.81,68.96,68.78,68.92,572060.0
2018-02-12 13:30:00,68.92,69.13,68.89,69.08,994620.0,68.92,69.13,68.89,69.08,994620.0
2018-02-12 13:40:00,69.09,69.22,69.05,69.13,1205580.0,69.09,69.22,69.05,69.13,1205580.0
2018-02-12 13:50:00,69.16,69.4,69.13,69.35,1718120.0,69.16,69.4,69.13,69.35,1718120.0
2018-02-12 14:00:00,69.36,69.45,69.15,69.16,1447600.0,69.36,69.45,69.15,69.16,1447600.0
2018-02-12 14:10:00,69.18,69.26,69.11,69.15,863720.0,69.18,69.26,69.11,69.15,863720.0
2018-02-12 14:20:00,69.16,69.47,69.15,69.42,1009640.0,69.16,69.47,69.15,69.42,1009640.0
2018-02-12 14:30:00,69.4,69.51,69.31,69.38,1269220.0,69.4,69.51,69.31,69.38,1269220.0
2018-02-12 14:40:00,69.41,69.51,69.3,69.34,873600.0,69.41,69.51,69.3,69.34,873600.0
2018-02-12 14:50:00,69.34,69.4,69.2,69.3,1142640.0,69.34,69.4,69.2,69.3,1142640.0
2018-02-12 15:00:00,69.3,69.5,69.26,69.42,878820.0,69.3,69.5,69.26,69.42,878820.0
2018-02-12 15:10:00,69.42,69.55,69.3,69.5,1097980.0,69.42,69.55,69.3,69.5,1097980.0
2018-02-12 15:20:00,69.51,69.66,69.5,69.59,1695820.0,69.51,69.66,69.5,69.59,1695820.0
2018-02-12 15:30:00,69.56,69.69,69.38,69.48,1718320.0,69.56,69.69,69.38,69.48,1718320.0
2018-02-12 15:40:00,69.49,69.61,69.05,69.13,2589080.0,69.49,69.61,69.05,69.13,2589080.0
2018-02-12 15:50:00,69.11,69.44,69.0,69.35,4320600.0,69.11,69.44,69.0,69.35,4320600.0
2018-02-13 09:30:00,69.3,70.14,69.18,70.07,9006700.0,69.3,70.14,69.18,70.07,9006700.0
2018-02-13 09:40:00,70.05,70.2,69.77,69.84,3987720.0,70.05,70.2,69.77,69.84,3987720.0
2018-02-13 09:50:00,69.81,69.97,69.72,69.94,2098560.0,69.81,69.97,69.72,69.94,2098560.0
2018-02-13 10:00:00,69.93,70.3,69.91,70.29,3558020.0,69.93,70.3,69.91,70.29,3558020.0
2018-02-13 10:10:00,70.27,70.71,70.26,70.7,4365260.0,70.27,70.71,70.26,70.7,4365260.0
2018-02-13 10:20:00,70.7,70.99,70.61,70.77,4562040.0,70.7,70.99,70.61,70.77,4562040.0
2018-02-13 10:30:00,70.76,70.9,70.53,70.67,2182080.0,70.76,70.9,70.53,70.67,2182080.0
2018-02-13 10:40:00,70.69,70.89,70.65,70.83,1729300.0,70.69,70.89,70.65,70.83,1729300.0
2018-02-13 10:50:00,70.85,70.88,70.62,70.66,1587400.0,70.85,70.88,70.62,70.66,1587400.0
2018-02-13 11:00:00,70.64,70.65,70.34,70.54,1951200.0,70.64,70.65,70.34,70.54,1951200.0
2018-02-13 11:10:00,70.55,70.69,70.49,70.65,879220.0,70.55,70.69,70.49,70.65,879220.0
2018-02-13 11:20:00,70.67,70.8,70.48,70.57,1258540.0,70.67,70.8,70.48,70.57,1258540.0
2018-02-13 11:30:00,70.58,70.65,70.28,70.32,1869100.0,70.58,70.65,70.28,70.32,1869100.0
2018-02-13 11:40:00,70.35,70.55,70.23,70.54,1552920.0,70.35,70.55,70.23,70.54,1552920.0
2018-02-13 11:50:00,70.52,70.6,70.41,70.54,792060.0,70.52,70.6,70.41,70.54,792060.0
2018-02-13 12:00:00,70.52,70.58,70.35,70.41,613360.0,70.52,70.58,70.35,70.41,613360.0
2018-02-13 12:10:00,70.41,70.53,70.3,70.36,705940.0,70.41,70.53,70.3,70.36,705940.0
2018-02-13 12:20:00,70.36,70.38,70.08,70.23,1814600.0,70.36,70.38,70.08,70.23,1814600.0
2018-02-13 12:30:00,70.23,70.26,69.95,70.07,1716800.0,70.23,70.26,69.95,70.07,1716800.0
2018-02-13 12:40:00,70.06,70.27,69.99,70.21,836060.0,70.06,70.27,69.99,70.21,836060.0
2018-02-13 12:50:00,70.22,70.23,70.03,70.03,533340.0,70.22,70.23,70.03,70.03,533340.0
2018-02-13 13:00:00,70.06,70.19,70.01,70.15,628640.0,70.06,70.19,70.01,70.15,628640.0
2018-02-13 13:10:00,70.15,70.48,70.11,70.47,1311880.0,70.15,70.48,70.11,70.47,1311880.0
2018-02-13 13:20:00,70.47,70.66,70.44,70.52,2077280.0,70.47,70.66,70.44,70.52,2077280.0
2018-02-13 13:30:00,70.53,70.73,70.43,70.72,838160.0,70.53,70.73,70.43,70.72,838160.0
2018-02-13 13:40:00,70.72,70.74,70.51,70.59,1227340.0,70.72,70.74,70.51,70.59,1227340.0
2018-02-13 13:50:00,70.62,70.79,70.5,70.59,1331500.0,70.62,70.79,70.5,70.59,1331500.0
2018-02-13 14:00:00,70.59,70.72,70.57,70.72,644340.0,70.59,70.72,70.57,70.72,644340.0
2018-02-13 14:10:00,70.72,70.8,70.66,70.71,1193940.0,70.72,70.8,70.66,70.71,1193940.0
2018-02-13 14:20:00,70.71,70.77,70.63,70.69,806520.0,70.71,70.77,70.63,70.69,806520.0
2018-02-13 14:30:00,70.69,70.72,70.53,70.54,1158540.0,70.69,70.72,70.53,70.54,1158540.0
2018-02-13 14:40:00,70.56,70.76,70.5,70.74,1222860.0,70.56,70.76,70.5,70.74,1222860.0
2018-02-13 14:50:00,70.74,70.86,70.72,70.83,1514160.0,70.74,70.86,70.72,70.83,1514160.0
2018-02-13 15:00:00,70.83,70.85,70.62,70.75,1330260.0,70.83,70.85,70.62,70.75,1330260.0
2018-02-13 15:10:00,70.75,70.83,70.64,70.8,1133480.0,70.75,70.83,70.64,70.8,1133480.0
2018-02-13 15:20:00,70.8,70.83,70.68,70.69,1354200.0,70.8,70.83,70.68,70.69,1354200.0
2018-02-13 15:30:00,70.7,70.88,70.68,70.84,1477100.0,70.7,70.88,70.68,70.84,1477100.0
2018-02-13 15:40:00,70.82,70.88,70.68,70.73,2058840.0,70.82,70.88,70.68,70.73,2058840.0
2018-02-13 15:50:00,70.76,70.81,70.68,70.68,2876840.0,70.76,70.81,70.68,70.68,2876840.0
2018-02-14 09:30:00,70.31,70.78,70.17,70.59,7186120.0,70.31,70.78,70.17,70.59,7186120.0
2018-02-14 09:40:00,70.59,71.15,70.42,71.08,4448920.0,70.59,71.15,70.42,71.08,4448920.0
2018-02-14 09:50:00,71.08,71.3,70.86,70.9,3923380.0,71.08,71.3,70.86,70.9,3923380.0
2018-02-14 10:00:00,70.92,71.32,70.86,71.29,2368960.0,70.92,71.32,70.86,71.29,2368960.0
2018-02-14 10:10:00,71.3,71.68,71.26,71.64,4017120.0,71.3,71.68,71.26,71.64,4017120.0
2018-02-14 10:20:00,71.67,71.79,71.49,71.75,3112520.0,71.67,71.79,71.49,71.75,3112520.0
2018-02-14 10:30:00,71.71,71.88,71.52,71.88,2573040.0,71.71,71.88,71.52,71.88,2573040.0
2018-02-14 10:40:00,71.88,71.88,71.58,71.63,1842620.0,71.88,71.88,71.58,71.63,1842620.0
2018-02-14 10:50:00,71.63,71.71,71.48,71.64,1300380.0,71.63,71.71,71.48,71.64,1300380.0
2018-02-14 11:00:00,71.65,71.73,71.5,71.52,1306180.0,71.65,71.73,71.5,71.52,1306180.0
2018-02-14 11:10:00,71.52,71.75,71.48,71.75,1129040.0,71.52,71.75,71.48,71.75,1129040.0
2018-02-14 11:20:00,71.73,71.85,71.61,71.82,1180280.0,71.73,71.85,71.61,71.82,1180280.0
2018-02-14 11:30:00,71.85,72.04,71.78,72.04,2177260.0,71.85,72.04,71.78,72.04,2177260.0
2018-02-14 11:40:00,72.02,72.12,71.83,71.87,1771840.0,72.02,72.12,71.83,71.87,1771840.0
2018-02-14 11:50:00,71.89,71.91,71.78,71.81,980040.0,71.89,71.91,71.78,71.81,980040.0
2018-02-14 12:00:00,71.82,71.96,71.8,71.81,1054480.0,71.82,71.96,71.8,71.81,1054480.0
2018-02-14 12:10:00,71.84,71.91,71.55,71.55,1049320.0,71.84,71.91,71.55,71.55,1049320.0
2018-02-14 12:20:00,71.56,71.89,71.55,71.85,1106500.0,71.56,71.89,71.55,71.85,1106500.0
2018-02-14 12:30:00,71.85,72.05,71.82,72.0,1130720.0,71.85,72.05,71.82,72.0,1130720.0
2018-02-14 12:40:00,72.01,72.05,71.9,71.93,673000.0,72.01,72.05,71.9,71.93,673000.0
2018-02-14 12:50:00,71.92,72.0,71.83,71.91,944540.0,71.92,72.0,71.83,71.91,944540.0
2018-02-14 13:00:00,71.92,72.04,71.85,71.96,709700.0,71.92,72.04,71.85,71.96,709700.0
2018-02-14 13:10:00,71.97,72.04,71.92,71.93,1001880.0,71.97,72.04,71.92,71.93,1001880.0
2018-02-14 13:20:00,71.9,72.05,71.9,71.96,1129000.0,71.9,72.05,71.9,71.96,1129000.0
2018-02-14 13:30:00,71.94,72.09,71.94,72.08,1153700.0,71.94,72.09,71.94,72.08,1153700.0
2018-02-14 13:40:00,72.09,72.09,71.97,72.04,816320.0,72.09,72.09,71.97,72.04,816320.0
2018-02-14 13:50:00,72.03,72.05,71.91,72.02,653980.0,72.03,72.05,71.91,72.02,653980.0
2018-02-14 14:00:00,72.03,72.22,72.03,72.15,1282860.0,72.03,72.22,72.03,72.15,1282860.0
2018-02-14 14:10:00,72.15,72.25,72.08,72.2,938640.0,72.15,72.25,72.08,72.2,938640.0
2018-02-14 14:20:00,72.22,72.25,72.07,72.1,1098480.0,72.22,72.25,72.07,72.1,1098480.0
2018-02-14 14:30:00,72.11,72.25,72.06,72.22,970420.0,72.11,72.25,72.06,72.22,970420.0
2018-02-14 14:40:00,72.23,72.27,72.11,72.23,909620.0,72.23,72.27,72.11,72.23,909620.0
2018-02-14 14:50:00,72.24,72.33,72.22,72.29,662120.0,72.24,72.33,72.22,72.29,662120.0
2018-02-14 15:00:00,72.29,72.5,72.29,72.43,2546160.0,72.29,72.5,72.29,72.43,2546160.0
2018-02-14 15:10:00,72.43,72.5,72.4,72.47,1254500.0,72.43,72.5,72.4,72.47,1254500.0
2018-02-14 15:20:00,72.47,72.48,72.28,72.4,1559800.0,72.47,72.48,72.28,72.4,1559800.0
2018-02-14 15:30:00,72.4,72.48,72.33,72.41,1449400.0,72.4,72.48,72.33,72.41,1449400.0
2018-02-14 15:40:00,72.39,72.49,72.34,72.48,1894320.0,72.39,72.49,72.34,72.48,1894320.0
2018-02-14 15:50:00,72.48,72.6,72.45,72.55,5845880.0,72.48,72.6,72.45,72.55,5845880.0
2018-02-15 09:30:00,73.34,73.45,72.81,73.26,9980080.0,73.34,73.45,72.81,73.26,9980080.0
2018-02-15 09:40:00,73.26,73.27,72.94,73.12,3919720.0,73.26,73.27,72.94,73.12,3919720.0
2018-02-15 09:50:00,73.12,73.21,72.95,72.97,3101920.0,73.12,73.21,72.95,72.97,3101920.0
2018-02-15 10:00:00,72.97,73.02,72.55,72.63,4240620.0,72.97,73.02,72.55,72.63,4240620.0
2018-02-15 10:10:00,72.6,72.93,72.55,72.79,2932600.0,72.6,72.93,72.55,72.79,2932600.0
2018-02-15 10:20:00,72.83,73.13,72.74,73.04,2372480.0,72.83,73.13,72.74,73.04,2372480.0
2018-02-15 10:30:00,73.05,73.1,72.7,72.8,1475160.0,73.05,73.1,72.7,72.8,1475160.0
2018-02-15 10:40:00,72.77,72.84,72.25,72.29,3626940.0,72.77,72.84,72.25,72.29,3626940.0
2018-02-15 10:50:00,72.29,72.62,72.01,72.06,2557220.0,72.29,72.62,72.01,72.06,2557220.0
2018-02-15 11:00:00,72.05,72.41,71.84,72.38,3022720.0,72.05,72.41,71.84,72.38,3022720.0
2018-02-15 11:10:00,72.39,72.68,72.3,72.66,1949300.0,72.39,72.68,72.3,72.66,1949300.0
2018-02-15 11:20:00,72.68,72.92,72.65,72.88,1778640.0,72.68,72.92,72.65,72.88,1778640.0
2018-02-15 11:30:00,72.89,73.03,72.73,72.99,1436420.0,72.89,73.03,72.73,72.99,1436420.0
2018-02-15 11:40:00,72.98,73.03,72.78,72.83,1300320.0,72.98,73.03,72.78,72.83,1300320.0
2018-02-15 11:50:00,72.82,73.05,72.82,72.93,1909200.0,72.82,73.05,72.82,72.93,1909200.0
2018-02-15 12:00:00,72.97,73.0,72.7,72.87,1065380.0,72.97,73.0,72.7,72.87,1065380.0
2018-02-15 12:10:00,72.89,72.94,72.79,72.92,523880.0,72.89,72.94,72.79,72.92,523880.0
2018-02-15 12:20:00,72.94,73.0,72.88,72.99,647500.0,72.94,73.0,72.88,72.99,647500.0
2018-02-15 12:30:00,72.98,73.13,72.98,73.13,1545080.0,72.98,73.13,72.98,73.13,1545080.0
2018-02-15 12:40:00,73.14,73.14,72.97,73.01,916740.0,73.14,73.14,72.97,73.01,916740.0
2018-02-15 12:50:00,73.02,73.1,72.92,73.06,676140.0,73.02,73.1,72.92,73.06,676140.0
2018-02-15 13:00:00,73.07,73.26,73.07,73.1,1837460.0,73.07,73.26,73.07,73.1,1837460.0
2018-02-15 13:10:00,73.1,73.24,73.09,73.21,813840.0,73.1,73.24,73.09,73.21,813840.0
2018-02-15 13:20:00,73.2,73.22,73.03,73.1,743300.0,73.2,73.22,73.03,73.1,743300.0
2018-02-15 13:30:00,73.06,73.1,72.92,73.07,898440.0,73.06,73.1,72.92,73.07,898440.0
2018-02-15 13:40:00,73.03,73.12,72.99,73.1,613520.0,73.03,73.12,72.99,73.1,613520.0
2018-02-15 13:50:00,73.1,73.12,72.93,73.02,873920.0,73.1,73.12,72.93,73.02,873920.0
2018-02-15 14:00:00,73.02,73.09,72.9,73.07,791360.0,73.02,73.09,72.9,73.07,791360.0
2018-02-15 14:10:00,73.06,73.13,73.03,73.1,626320.0,73.06,73.13,73.03,73.1,626320.0
2018-02-15 14:20:00,73.1,73.15,73.04,73.13,556200.0,73.1,73.15,73.04,73.13,556200.0
2018-02-15 14:30:00,73.12,73.24,73.1,73.2,923840.0,73.12,73.24,73.1,73.2,923840.0
2018-02-15 14:40:00,73.2,73.25,73.07,73.14,656940.0,73.2,73.25,73.07,73.14,656940.0
2018-02-15 14:50:00,73.15,73.16,73.0,73.05,871620.0,73.15,73.16,73.0,73.05,871620.0
2018-02-15 15:00:00,73.06,73.16,73.03,73.03,834860.0,73.06,73.16,73.03,73.03,834860.0
2018-02-15 15:10:00,73.04,73.1,72.99,73.01,692980.0,73.04,73.1,72.99,73.01,692980.0
2018-02-15 15:20:00,73.03,73.13,72.92,72.99,1211940.0,73.03,73.13,72.92,72.99,1211940.0
2018-02-15 15:30:00,72.97,73.06,72.82,72.96,1259020.0,72.97,73.06,72.82,72.96,1259020.0
2018-02-15 15:40:00,72.95,73.03,72.88,73.0,1813160.0,72.95,73.03,72.88,73.0,1813160.0
2018-02-15 15:50:00,73.0,73.09,72.87,73.09,3286480.0,73.0,73.09,72.87,73.09,3286480.0
2018-02-16 09:30:00,72.89,73.29,72.76,73.2,7050480.0,72.89,73.29,72.76,73.2,7050480.0
2018-02-16 09:40:00,73.22,73.23,72.9,73.16,2746860.0,73.22,73.23,72.9,73.16,2746860.0
2018-02-16 09:50:00,73.15,73.25,72.94,73.0,2060840.0,73.15,73.25,72.94,73.0,2060840.0
2018-02-16 10:00:00,73.02,73.03,72.69,72.95,2550060.0,73.02,73.03,72.69,72.95,2550060.0
2018-02-16 10:10:00,72.98,73.06,72.78,73.02,1837180.0,72.98,73.06,72.78,73.02,1837180.0
2018-02-16 10:20:00,73.0,73.11,72.97,73.11,1298540.0,73.0,73.11,72.97,73.11,1298540.0
2018-02-16 10:30:00,73.11,73.23,73.06,73.15,1551420.0,73.11,73.23,73.06,73.15,1551420.0
2018-02-16 10:40:00,73.15,73.16,72.87,73.04,1291720.0,73.15,73.16,72.87,73.04,1291720.0
2018-02-16 10:50:00,73.05,73.06,72.8,72.84,1079560.0,73.05,73.06,72.8,72.84,1079560.0
2018-02-16 11:00:00,72.82,73.05,72.82,73.0,1043700.0,72.82,73.05,72.82,73.0,1043700.0
2018-02-16 11:10:00,73.0,73.08,72.86,72.87,1061920.0,73.0,73.08,72.86,72.87,1061920.0
2018-02-16 11:20:00,72.88,72.96,72.84,72.86,869300.0,72.88,72.96,72.84,72.86,869300.0
2018-02-16 11:30:00,72.86,72.88,72.71,72.86,1400740.0,72.86,72.88,72.71,72.86,1400740.0
2018-02-16 11:40:00,72.85,72.92,72.83,72.84,736660.0,72.85,72.92,72.83,72.84,736660.0
2018-02-16 11:50:00,72.87,72.91,72.75,72.85,533640.0,72.87,72.91,72.75,72.85,533640.0
2018-02-16 12:00:00,72.86,72.88,72.75,72.78,633020.0,72.86,72.88,72.75,72.78,633020.0
2018-02-16 12:10:00,72.8,72.95,72.79,72.95,717080.0,72.8,72.95,72.79,72.95,717080.0
2018-02-16 12:20:00,72.95,72.96,72.83,72.96,635200.0,72.95,72.96,72.83,72.96,635200.0
2018-02-16 12:30:00,72.96,73.06,72.95,72.99,1086760.0,72.96,73.06,72.95,72.99,1086760.0
2018-02-16 12:40:00,72.98,73.04,72.92,72.94,599420.0,72.98,73.04,72.92,72.94,599420.0
2018-02-16 12:50:00,72.96,72.99,72.71,72.81,1533280.0,72.96,72.99,72.71,72.81,1533280.0
2018-02-16 13:00:00,72.83,72.89,72.71,72.83,692540.0,72.83,72.89,72.71,72.83,692540.0
2018-02-16 13:10:00,72.83,72.83,72.45,72.51,1575780.0,72.83,72.83,72.45,72.51,1575780.0
2018-02-16 13:20:00,72.53,72.72,72.5,72.53,1325160.0,72.53,72.72,72.5,72.53,1325160.0
2018-02-16 13:30:00,72.53,72.8,72.33,72.71,2827520.0,72.53,72.8,72.33,72.71,2827520.0
2018-02-16 13:40:00,72.75,72.78,72.63,72.64,876640.0,72.75,72.78,72.63,72.64,876640.0
2018-02-16 13:50:00,72.62,72.69,72.46,72.62,677400.0,72.62,72.69,72.46,72.62,677400.0
2018-02-16 14:00:00,72.62,72.74,72.55,72.59,657820.0,72.62,72.74,72.55,72.59,657820.0
2018-02-16 14:10:00,72.59,72.66,72.44,72.54,1311260.0,72.59,72.66,72.44,72.54,1311260.0
2018-02-16 14:20:00,72.51,72.56,72.34,72.53,1280580.0,72.51,72.56,72.34,72.53,1280580.0
2018-02-16 14:30:00,72.54,72.67,72.5,72.55,954060.0,72.54,72.67,72.5,72.55,954060.0
2018-02-16 14:40:00,72.55,72.6,72.43,72.51,787440.0,72.55,72.6,72.43,72.51,787440.0
2018-02-16 14:50:00,72.48,72.6,72.41,72.58,823480.0,72.48,72.6,72.41,72.58,823480.0
2018-02-16 15:00:00,72.59,72.7,72.53,72.68,723940.0,72.59,72.7,72.53,72.68,723940.0
2018-02-16 15:10:00,72.7,72.7,72.48,72.52,799640.0,72.7,72.7,72.48,72.52,799640.0
2018-02-16 15:20:00,72.5,72.63,72.48,72.53,951700.0,72.5,72.63,72.48,72.53,951700.0
2018-02-16 15:30:00,72.51,72.58,72.42,72.48,1262700.0,72.51,72.58,72.42,72.48,1262700.0
2018-02-16 15:40:00,72.5,72.51,72.41,72.48,1864740.0,72.5,72.51,72.41,72.48,1864740.0
2018-02-16 15:50:00,72.47,72.55,72.4,72.43,3118420.0,72.47,72.55,72.4,72.43,3118420.0
2018-02-20 09:30:00,72.32,72.99,72.32,72.95,6794220.0,72.32,72.99,72.32,72.95,6794220.0
2018-02-20 09:40:00,72.94,73.2,72.91,73.1,3192460.0,72.94,73.2,72.91,73.1,3192460.0
2018-02-20 09:50:00,73.11,73.18,72.88,72.92,2598160.0,73.11,73.18,72.88,72.92,2598160.0
2018-02-20 10:00:00,72.95,73.14,72.86,73.07,1930380.0,72.95,73.14,72.86,73.07,1930380.0
2018-02-20 10:10:00,73.07,73.44,73.07,73.41,4093760.0,73.07,73.44,73.07,73.41,4093760.0
2018-02-20 10:20:00,73.44,73.46,73.16,73.2,2420580.0,73.44,73.46,73.16,73.2,2420580.0
2018-02-20 10:30:00,73.22,73.31,73.15,73.25,1258620.0,73.22,73.31,73.15,73.25,1258620.0
2018-02-20 10:40:00,73.25,73.42,73.24,73.37,1270220.0,73.25,73.42,73.24,73.37,1270220.0
2018-02-20 10:50:00,73.39,73.4,73.25,73.29,1045360.0,73.39,73.4,73.25,73.29,1045360.0
2018-02-20 11:00:00,73.28,73.48,73.22,73.44,1530680.0,73.28,73.48,73.22,73.44,1530680.0
2018-02-20 11:10:00,73.44,73.52,73.4,73.49,2166940.0,73.44,73.52,73.4,73.49,2166940.0
2018-02-20 11:20:00,73.5,73.75,73.49,73.71,2433580.0,73.5,73.75,73.49,73.71,2433580.0
2018-02-20 11:30:00,73.7,73.8,73.61,73.72,1713640.0,73.7,73.8,73.61,73.72,1713640.0
2018-02-20 11:40:00,73.72,73.86,73.66,73.86,1242380.0,73.72,73.86,73.66,73.86,1242380.0
2018-02-20 11:50:00,73.86,73.99,73.85,73.93,2427360.0,73.86,73.99,73.85,73.93,2427360.0
2018-02-20 12:00:00,73.93,73.99,73.93,73.98,870500.0,73.93,73.99,73.93,73.98,870500.0
2018-02-20 12:10:00,73.96,74.0,73.88,73.89,986160.0,73.96,74.0,73.88,73.89,986160.0
2018-02-20 12:20:00,73.89,73.92,73.82,73.91,1082260.0,73.89,73.92,73.82,73.91,1082260.0
2018-02-20 12:30:00,73.9,73.98,73.89,73.95,507860.0,73.9,73.98,73.89,73.95,507860.0
2018-02-20 12:40:00,73.95,74.0,73.9,74.0,513520.0,73.95,74.0,73.9,74.0,513520.0
2018-02-20 12:50:00,73.99,74.25,73.99,74.23,1817660.0,73.99,74.25,73.99,74.23,1817660.0
2018-02-20 13:00:00,74.2,74.24,73.88,74.0,1726440.0,74.2,74.24,73.88,74.0,1726440.0
2018-02-20 13:10:00,74.02,74.2,73.95,74.05,1034660.0,74.02,74.2,73.95,74.05,1034660.0
2018-02-20 13:20:00,74.07,74.1,73.98,74.05,571960.0,74.07,74.1,73.98,74.05,571960.0
2018-02-20 13:30:00,74.04,74.23,74.01,74.19,1118320.0,74.04,74.23,74.01,74.19,1118320.0
2018-02-20 13:40:00,74.19,74.29,74.19,74.24,1229360.0,74.19,74.29,74.19,74.24,1229360.0
2018-02-20 13:50:00,74.25,74.37,74.18,74.37,1234160.0,74.25,74.37,74.18,74.37,1234160.0
2018-02-20 14:00:00,74.36,74.44,74.28,74.29,1272280.0,74.36,74.44,74.28,74.29,1272280.0
2018-02-20 14:10:00,74.29,74.36,73.98,74.07,1655380.0,74.29,74.36,73.98,74.07,1655380.0
2018-02-20 14:20:00,74.08,74.16,74.03,74.03,1317320.0,74.08,74.16,74.03,74.03,1317320.0
2018-02-20 14:30:00,74.01,74.18,74.0,74.13,1106320.0,74.01,74.18,74.0,74.13,1106320.0
2018-02-20 14:40:00,74.13,74.13,73.78,73.8,2390300.0,74.13,74.13,73.78,73.8,2390300.0
2018-02-20 14:50:00,73.85,73.85,73.4,73.52,2382280.0,73.85,73.85,73.4,73.52,2382280.0
2018-02-20 15:00:00,73.52,73.61,72.85,73.09,5063840.0,73.52,73.61,72.85,73.09,5063840.0
2018-02-20 15:10:00,73.05,73.13,72.7,72.98,3784300.0,73.05,73.13,72.7,72.98,3784300.0
2018-02-20 15:20:00,72.98,72.99,72.7,72.92,3077640.0,72.98,72.99,72.7,72.92,3077640.0
2018-02-20 15:30:00,72.93,73.31,72.93,73.22,3729740.0,72.93,73.31,72.93,73.22,3729740.0
2018-02-20 15:40:00,73.2,73.29,73.01,73.25,3576000.0,73.2,73.29,73.01,73.25,3576000.0
2018-02-20 15:50:00,73.24,73.57,73.23,73.42,5874760.0,73.24,73.57,73.23,73.42,5874760.0
2018-02-21 09:30:00,74.25,74.56,74.02,74.22,8412840.0,74.25,74.56,74.02,74.22,8412840.0
2018-02-21 09:40:00,74.22,74.42,73.95,74.28,4305240.0,74.22,74.42,73.95,74.28,4305240.0
2018-02-21 09:50:00,74.28,74.35,74.11,74.25,1956720.0,74.28,74.35,74.11,74.25,1956720.0
2018-02-21 10:00:00,74.23,74.34,74.06,74.29,1908600.0,74.23,74.34,74.06,74.29,1908600.0
2018-02-21 10:10:00,74.29,74.61,74.26,74.58,3035520.0,74.29,74.61,74.26,74.58,3035520.0
2018-02-21 10:20:00,74.59,74.73,74.5,74.7,2580760.0,74.59,74.73,74.5,74.7,2580760.0
2018-02-21 10:30:00,74.71,74.78,74.58,74.75,2123180.0,74.71,74.78,74.58,74.75,2123180.0
2018-02-21 10:40:00,74.75,74.78,74.58,74.6,1553280.0,74.75,74.78,74.58,74.6,1553280.0
2018-02-21 10:50:00,74.6,74.7,74.38,74.62,2253700.0,74.6,74.7,74.38,74.62,2253700.0
2018-02-21 11:00:00,74.62,74.73,74.55,74.66,1194760.0,74.62,74.73,74.55,74.66,1194760.0
2018-02-21 11:10:00,74.63,74.68,74.52,74.68,1013200.0,74.63,74.68,74.52,74.68,1013200.0
2018-02-21 11:20:00,74.67,74.88,74.67,74.84,1885060.0,74.67,74.88,74.67,74.84,1885060.0
2018-02-21 11:30:00,74.84,74.9,74.78,74.84,1490340.0,74.84,74.9,74.78,74.84,1490340.0
2018-02-21 11:40:00,74.84,74.89,74.69,74.76,885580.0,74.84,74.89,74.69,74.76,885580.0
2018-02-21 11:50:00,74.77,74.8,74.62,74.64,654860.0,74.77,74.8,74.62,74.64,654860.0
2018-02-21 12:00:00,74.66,74.75,74.41,74.43,1418480.0,74.66,74.75,74.41,74.43,1418480.0
2018-02-21 12:10:00,74.44,74.6,74.43,74.56,645060.0,74.44,74.6,74.43,74.56,645060.0
2018-02-21 12:20:00,74.57,74.58,74.43,74.51,513960.0,74.57,74.58,74.43,74.51,513960.0
2018-02-21 12:30:00,74.51,74.65,74.48,74.63,663940.0,74.51,74.65,74.48,74.63,663940.0
2018-02-21 12:40:00,74.62,74.67,74.55,74.59,611580.0,74.62,74.67,74.55,74.59,611580.0
2018-02-21 12:50:00,74.61,74.76,74.6,74.73,764680.0,74.61,74.76,74.6,74.73,764680.0
2018-02-21 13:00:00,74.71,74.75,74.66,74.72,515380.0,74.71,74.75,74.66,74.72,515380.0
2018-02-21 13:10:00,74.73,74.76,74.68,74.72,308320.0,74.73,74.76,74.68,74.72,308320.0
2018-02-21 13:20:00,74.71,74.75,74.68,74.73,454460.0,74.71,74.75,74.68,74.73,454460.0
2018-02-21 13:30:00,74.74,74.75,74.62,74.63,626940.0,74.74,74.75,74.62,74.63,626940.0
2018-02-21 13:40:00,74.64,74.66,74.58,74.59,534940.0,74.64,74.66,74.58,74.59,534940.0
2018-02-21 13:50:00,74.59,74.7,74.59,74.67,591320.0,74.59,74.7,74.59,74.67,591320.0
2018-02-21 14:00:00,74.68,74.99,74.58,74.85,3543460.0,74.68,74.99,74.58,74.85,3543460.0
2018-02-21 14:10:00,74.86,75.0,74.86,74.97,1607620.0,74.86,75.0,74.86,74.97,1607620.0
2018-02-21 14:20:00,74.95,75.0,74.86,74.92,1978660.0,74.95,75.0,74.86,74.92,1978660.0
2018-02-21 14:30:00,74.92,75.15,74.89,75.1,3601040.0,74.92,75.15,74.89,75.1,3601040.0
2018-02-21 14:40:00,75.09,75.17,74.89,74.93,3077400.0,75.09,75.17,74.89,74.93,3077400.0
2018-02-21 14:50:00,74.88,75.03,74.7,74.92,2524100.0,74.88,75.03,74.7,74.92,2524100.0
2018-02-21 15:00:00,74.92,74.92,74.36,74.46,3665660.0,74.92,74.92,74.36,74.46,3665660.0
2018-02-21 15:10:00,74.45,74.53,74.13,74.4,3899680.0,74.45,74.53,74.13,74.4,3899680.0
2018-02-21 15:20:00,74.42,74.74,74.32,74.67,2647820.0,74.42,74.74,74.32,74.67,2647820.0
2018-02-21 15:30:00,74.68,74.85,74.65,74.66,2149980.0,74.68,74.85,74.65,74.66,2149980.0
2018-02-21 15:40:00,74.67,74.69,74.33,74.5,2483560.0,74.67,74.69,74.33,74.5,2483560.0
2018-02-21 15:50:00,74.43,74.53,74.09,74.15,4741620.0,74.43,74.53,74.09,74.15,4741620.0
2018-02-22 09:30:00,74.77,75.13,74.61,75.01,7692280.0,74.77,75.13,74.61,75.01,7692280.0
2018-02-22 09:40:00,75.0,75.03,74.73,74.78,3135720.0,75.0,75.03,74.73,74.78,3135720.0
2018-02-22 09:50:00,74.78,74.78,74.28,74.33,3583100.0,74.78,74.78,74.28,74.33,3583100.0
2018-02-22 10:00:00,74.33,74.68,74.3,74.52,2807600.0,74.33,74.68,74.3,74.52,2807600.0
2018-02-22 10:10:00,74.52,74.75,74.47,74.51,1520360.0,74.52,74.75,74.47,74.51,1520360.0
2018-02-22 10:20:00,74.5,74.83,74.48,74.74,1738300.0,74.5,74.83,74.48,74.74,1738300.0
2018-02-22 10:30:00,74.73,74.85,74.56,74.83,1414580.0,74.73,74.85,74.56,74.83,1414580.0
2018-02-22 10:40:00,74.84,74.85,74.69,74.82,713300.0,74.84,74.85,74.69,74.82,713300.0
2018-02-22 10:50:00,74.82,74.86,74.67,74.69,1027120.0,74.82,74.86,74.67,74.69,1027120.0
2018-02-22 11:00:00,74.7,74.78,74.62,74.7,951560.0,74.7,74.78,74.62,74.7,951560.0
2018-02-22 11:10:00,74.7,74.71,74.57,74.6,1011820.0,74.7,74.71,74.57,74.6,1011820.0
2018-02-22 11:20:00,74.59,74.68,74.57,74.64,759960.0,74.59,74.68,74.57,74.64,759960.0
2018-02-22 11:30:00,74.63,74.64,74.5,74.6,931460.0,74.63,74.64,74.5,74.6,931460.0
2018-02-22 11:40:00,74.59,74.72,74.58,74.72,758820.0,74.59,74.72,74.58,74.72,758820.0
2018-02-22 11:50:00,74.72,74.72,74.56,74.56,673680.0,74.72,74.72,74.56,74.56,673680.0
2018-02-22 12:00:00,74.58,74.66,74.55,74.63,737800.0,74.58,74.66,74.55,74.63,737800.0
2018-02-22 12:10:00,74.63,74.65,74.57,74.62,437920.0,74.63,74.65,74.57,74.62,437920.0
2018-02-22 12:20:00,74.64,74.72,74.55,74.62,703960.0,74.64,74.72,74.55,74.62,703960.0
2018-02-22 12:30:00,74.62,74.63,74.43,74.43,1103960.0,74.62,74.63,74.43,74.43,1103960.0
2018-02-22 12:40:00,74.45,74.54,74.31,74.36,890140.0,74.45,74.54,74.31,74.36,890140.0
2018-02-22 12:50:00,74.36,74.49,74.25,74.31,910860.0,74.36,74.49,74.25,74.31,910860.0
2018-02-22 13:00:00,74.32,74.44,74.26,74.26,801260.0,74.32,74.44,74.26,74.26,801260.0
2018-02-22 13:10:00,74.27,74.28,73.96,74.2,3095860.0,74.27,74.28,73.96,74.2,3095860.0
2018-02-22 13:20:00,74.22,74.38,74.08,74.28,1096040.0,74.22,74.38,74.08,74.28,1096040.0
2018-02-22 13:30:00,74.3,74.4,74.04,74.14,1048000.0,74.3,74.4,74.04,74.14,1048000.0
2018-02-22 13:40:00,74.18,74.18,73.91,73.95,1403600.0,74.18,74.18,73.91,73.95,1403600.0
2018-02-22 13:50:00,73.93,74.38,73.86,74.23,1972680.0,73.93,74.38,73.86,74.23,1972680.0
2018-02-22 14:00:00,74.24,74.45,74.24,74.32,1090540.0,74.24,74.45,74.24,74.32,1090540.0
2018-02-22 14:10:00,74.3,74.31,74.11,74.26,732660.0,74.3,74.31,74.11,74.26,732660.0
2018-02-22 14:20:00,74.27,74.37,74.15,74.33,907540.0,74.27,74.37,74.15,74.33,907540.0
2018-02-22 14:30:00,74.34,74.41,74.29,74.35,1020540.0,74.34,74.41,74.29,74.35,1020540.0
2018-02-22 14:40:00,74.34,74.34,74.17,74.21,464320.0,74.34,74.34,74.17,74.21,464320.0
2018-02-22 14:50:00,74.19,74.28,73.95,74.01,844440.0,74.19,74.28,73.95,74.01,844440.0
2018-02-22 15:00:00,73.98,74.15,73.79,73.79,1605140.0,73.98,74.15,73.79,73.79,1605140.0
2018-02-22 15:10:00,73.84,74.14,73.79,74.12,1460660.0,73.84,74.14,73.79,74.12,1460660.0
2018-02-22 15:20:00,74.09,74.13,73.97,74.0,857980.0,74.09,74.13,73.97,74.0,857980.0
2018-02-22 15:30:00,74.0,74.1,73.92,74.08,1161540.0,74.0,74.1,73.92,74.08,1161540.0
2018-02-22 15:40:00,74.08,74.15,73.88,73.88,1651640.0,74.08,74.15,73.88,73.88,1651640.0
2018-02-22 15:50:00,73.99,74.29,73.9,74.23,3944660.0,73.99,74.29,73.9,74.23,3944660.0
2018-02-23 09:30:00,74.77,74.78,74.52,74.69,5277560.0,74.77,74.78,74.52,74.69,5277560.0
2018-02-23 09:40:00,74.7,74.75,74.35,74.4,2959840.0,74.7,74.75,74.35,74.4,2959840.0
2018-02-23 09:50:00,74.4,74.67,74.36,74.59,1891280.0,74.4,74.67,74.36,74.59,1891280.0
2018-02-23 10:00:00,74.58,74.6,74.41,74.41,1115060.0,74.58,74.6,74.41,74.41,1115060.0
2018-02-23 10:10:00,74.45,74.52,74.33,74.41,1724080.0,74.45,74.52,74.33,74.41,1724080.0
2018-02-23 10:20:00,74.42,74.52,74.33,74.39,1060020.0,74.42,74.52,74.33,74.39,1060020.0
2018-02-23 10:30:00,74.41,74.6,74.38,74.58,1525480.0,74.41,74.6,74.38,74.58,1525480.0
2018-02-23 10:40:00,74.59,74.63,74.45,74.48,1201620.0,74.59,74.63,74.45,74.48,1201620.0
2018-02-23 10:50:00,74.48,74.6,74.48,74.57,861620.0,74.48,74.6,74.48,74.57,861620.0
2018-02-23 11:00:00,74.55,74.75,74.55,74.65,2325400.0,74.55,74.75,74.55,74.65,2325400.0
2018-02-23 11:10:00,74.67,74.73,74.58,74.6,783660.0,74.67,74.73,74.58,74.6,783660.0
2018-02-23 11:20:00,74.61,74.67,74.58,74.64,644400.0,74.61,74.67,74.58,74.64,644400.0
2018-02-23 11:30:00,74.65,74.69,74.61,74.68,556840.0,74.65,74.69,74.61,74.68,556840.0
2018-02-23 11:40:00,74.67,74.67,74.51,74.51,734500.0,74.67,74.67,74.51,74.51,734500.0
2018-02-23 11:50:00,74.53,74.6,74.48,74.57,726480.0,74.53,74.6,74.48,74.57,726480.0
2018-02-23 12:00:00,74.58,74.63,74.51,74.54,637960.0,74.58,74.63,74.51,74.54,637960.0
2018-02-23 12:10:00,74.5,74.63,74.5,74.6,550920.0,74.5,74.63,74.5,74.6,550920.0
2018-02-23 12:20:00,74.6,74.61,74.52,74.53,480220.0,74.6,74.61,74.52,74.53,480220.0
2018-02-23 12:30:00,74.54,74.62,74.53,74.59,411240.0,74.54,74.62,74.53,74.59,411240.0
2018-02-23 12:40:00,74.6,74.63,74.54,74.62,409880.0,74.6,74.63,74.54,74.62,409880.0
2018-02-23 12:50:00,74.61,74.66,74.59,74.6,441380.0,74.61,74.66,74.59,74.6,441380.0
2018-02-23 13:00:00,74.61,74.61,74.53,74.54,832600.0,74.61,74.61,74.53,74.54,832600.0
2018-02-23 13:10:00,74.55,74.57,74.42,74.47,798560.0,74.55,74.57,74.42,74.47,798560.0
2018-02-23 13:20:00,74.48,74.55,74.47,74.53,478940.0,74.48,74.55,74.47,74.53,478940.0
2018-02-23 13:30:00,74.52,74.59,74.51,74.57,501740.0,74.52,74.59,74.51,74.57,501740.0
2018-02-23 13:40:00,74.57,74.64,74.56,74.58,844500.0,74.57,74.64,74.56,74.58,844500.0
2018-02-23 13:50:00,74.6,74.63,74.56,74.62,411020.0,74.6,74.63,74.56,74.62,411020.0
2018-02-23 14:00:00,74.6,74.72,74.6,74.67,981500.0,74.6,74.72,74.6,74.67,981500.0
2018-02-23 14:10:00,74.67,74.7,74.64,74.65,785820.0,74.67,74.7,74.64,74.65,785820.0
2018-02-23 14:20:00,74.63,74.71,74.6,74.68,693580.0,74.63,74.71,74.6,74.68,693580.0
2018-02-23 14:30:00,74.69,74.79,74.68,74.79,1344200.0,74.69,74.79,74.68,74.79,1344200.0
2018-02-23 14:40:00,74.79,74.94,74.78,74.92,1887680.0,74.79,74.94,74.78,74.92,1887680.0
2018-02-23 14:50:00,74.93,75.0,74.86,74.98,3081480.0,74.93,75.0,74.86,74.98,3081480.0
2018-02-23 15:00:00,74.98,75.0,74.89,74.95,1894160.0,74.98,75.0,74.89,74.95,1894160.0
2018-02-23 15:10:00,74.95,74.97,74.79,74.93,1906320.0,74.95,74.97,74.79,74.93,1906320.0
2018-02-23 15:20:00,74.93,75.0,74.91,74.96,1843500.0,74.93,75.0,74.91,74.96,1843500.0
2018-02-23 15:30:00,74.96,75.0,74.84,74.86,1827740.0,74.96,75.0,74.84,74.86,1827740.0
2018-02-23 15:40:00,74.88,74.97,74.86,74.97,2001560.0,74.88,74.97,74.86,74.97,2001560.0
2018-02-23 15:50:00,74.96,75.0,74.95,75.0,5762980.0,74.96,75.0,74.95,75.0,5762980.0
2018-02-26 09:30:00,75.48,75.92,75.35,75.85,8913140.0,75.48,75.92,75.35,75.85,8913140.0
2018-02-26 09:40:00,75.87,75.94,75.67,75.89,3537580.0,75.87,75.94,75.67,75.89,3537580.0
2018-02-26 09:50:00,75.9,75.95,75.83,75.92,1962800.0,75.9,75.95,75.83,75.92,1962800.0
2018-02-26 10:00:00,75.92,76.14,75.86,75.94,3877680.0,75.92,76.14,75.86,75.94,3877680.0
2018-02-26 10:10:00,75.95,75.95,75.7,75.86,3373340.0,75.95,75.95,75.7,75.86,3373340.0
2018-02-26 10:20:00,75.86,75.98,75.73,75.76,2516500.0,75.86,75.98,75.73,75.76,2516500.0
2018-02-26 10:30:00,75.76,75.85,75.63,75.85,2589800.0,75.76,75.85,75.63,75.85,2589800.0
2018-02-26 10:40:00,75.85,75.89,75.72,75.83,1066600.0,75.85,75.89,75.72,75.83,1066600.0
2018-02-26 10:50:00,75.81,75.89,75.73,75.84,1177260.0,75.81,75.89,75.73,75.84,1177260.0
2018-02-26 11:00:00,75.81,76.05,75.76,76.01,1464880.0,75.81,76.05,75.76,76.01,1464880.0
2018-02-26 11:10:00,76.0,76.1,75.88,76.04,1362900.0,76.0,76.1,75.88,76.04,1362900.0
2018-02-26 11:20:00,76.03,76.03,75.92,76.0,1110320.0,76.03,76.03,75.92,76.0,1110320.0
2018-02-26 11:30:00,75.98,76.05,75.95,76.0,1078380.0,75.98,76.05,75.95,76.0,1078380.0
2018-02-26 11:40:00,76.0,76.03,75.96,75.96,649100.0,76.0,76.03,75.96,75.96,649100.0
2018-02-26 11:50:00,75.97,76.01,75.86,75.89,930100.0,75.97,76.01,75.86,75.89,930100.0
2018-02-26 12:00:00,75.89,75.94,75.87,75.88,921460.0,75.89,75.94,75.87,75.88,921460.0
2018-02-26 12:10:00,75.89,75.9,75.78,75.86,1204540.0,75.89,75.9,75.78,75.86,1204540.0
2018-02-26 12:20:00,75.87,75.92,75.84,75.9,831140.0,75.87,75.92,75.84,75.9,831140.0
2018-02-26 12:30:00,75.9,75.92,75.78,75.83,766900.0,75.9,75.92,75.78,75.83,766900.0
2018-02-26 12:40:00,75.85,75.88,75.79,75.86,817580.0,75.85,75.88,75.79,75.86,817580.0
2018-02-26 12:50:00,75.88,75.96,75.88,75.94,809120.0,75.88,75.96,75.88,75.94,809120.0
2018-02-26 13:00:00,75.95,75.98,75.8,75.85,761740.0,75.95,75.98,75.8,75.85,761740.0
2018-02-26 13:10:00,75.84,75.84,75.71,75.8,941280.0,75.84,75.84,75.71,75.8,941280.0
2018-02-26 13:20:00,75.8,75.84,75.75,75.83,532860.0,75.8,75.84,75.75,75.83,532860.0
2018-02-26 13:30:00,75.83,75.84,75.71,75.75,689200.0,75.83,75.84,75.71,75.75,689200.0
2018-02-26 13:40:00,75.75,75.82,75.75,75.8,920080.0,75.75,75.82,75.75,75.8,920080.0
2018-02-26 13:50:00,75.8,75.84,75.77,75.84,882780.0,75.8,75.84,75.77,75.84,882780.0
2018-02-26 14:00:00,75.84,75.9,75.83,75.84,839240.0,75.84,75.9,75.83,75.84,839240.0
2018-02-26 14:10:00,75.83,75.92,75.82,75.89,807580.0,75.83,75.92,75.82,75.89,807580.0
2018-02-26 14:20:00,75.88,75.9,75.8,75.8,898440.0,75.88,75.9,75.8,75.8,898440.0
2018-02-26 14:30:00,75.8,75.85,75.77,75.79,873340.0,75.8,75.85,75.77,75.79,873340.0
2018-02-26 14:40:00,75.79,75.8,75.64,75.72,1365000.0,75.79,75.8,75.64,75.72,1365000.0
2018-02-26 14:50:00,75.7,75.8,75.7,75.73,617220.0,75.7,75.8,75.7,75.73,617220.0
2018-02-26 15:00:00,75.72,75.85,75.67,75.83,1409120.0,75.72,75.85,75.67,75.83,1409120.0
2018-02-26 15:10:00,75.81,75.87,75.75,75.87,1092200.0,75.81,75.87,75.75,75.87,1092200.0
2018-02-26 15:20:00,75.86,75.88,75.76,75.82,958580.0,75.86,75.88,75.76,75.82,958580.0
2018-02-26 15:30:00,75.82,75.9,75.79,75.89,1191780.0,75.82,75.9,75.79,75.89,1191780.0
2018-02-26 15:40:00,75.89,76.0,75.88,75.94,1951680.0,75.89,76.0,75.88,75.94,1951680.0
2018-02-26 15:50:00,76.01,76.1,75.92,76.1,4036060.0,76.01,76.1,75.92,76.1,4036060.0
2018-02-27 09:30:00,76.23,76.31,75.92,76.29,6914240.0,76.23,76.31,75.92,76.29,6914240.0
2018-02-27 09:40:00,76.29,76.31,76.04,76.06,2296400.0,76.29,76.31,76.04,76.06,2296400.0
2018-02-27 09:50:00,76.04,76.12,75.75,75.88,3872260.0,76.04,76.12,75.75,75.88,3872260.0
2018-02-27 10:00:00,75.92,76.15,75.78,76.11,3591180.0,75.92,76.15,75.78,76.11,3591180.0
2018-02-27 10:10:00,76.13,76.25,76.06,76.18,2517260.0,76.13,76.25,76.06,76.18,2517260.0
2018-02-27 10:20:00,76.18,76.34,76.16,76.29,2099620.0,76.18,76.34,76.16,76.29,2099620.0
2018-02-27 10:30:00,76.26,76.31,76.06,76.08,1305560.0,76.26,76.31,76.06,76.08,1305560.0
2018-02-27 10:40:00,76.09,76.19,75.96,75.97,1471680.0,76.09,76.19,75.96,75.97,1471680.0
2018-02-27 10:50:00,75.98,76.04,75.87,75.96,1243260.0,75.98,76.04,75.87,75.96,1243260.0
2018-02-27 11:00:00,75.94,76.1,75.89,76.05,1033000.0,75.94,76.1,75.89,76.05,1033000.0
2018-02-27 11:10:00,76.07,76.2,76.04,76.08,1104200.0,76.07,76.2,76.04,76.08,1104200.0
2018-02-27 11:20:00,76.1,76.1,75.9,75.92,1086000.0,76.1,76.1,75.9,75.92,1086000.0
2018-02-27 11:30:00,75.91,76.07,75.83,75.83,1455300.0,75.91,76.07,75.83,75.83,1455300.0
2018-02-27 11:40:00,75.84,76.0,75.76,75.98,1411420.0,75.84,76.0,75.76,75.98,1411420.0
2018-02-27 11:50:00,75.97,76.05,75.75,75.8,1206520.0,75.97,76.05,75.75,75.8,1206520.0
2018-02-27 12:00:00,75.81,75.91,75.79,75.91,697760.0,75.81,75.91,75.79,75.91,697760.0
2018-02-27 12:10:00,75.88,75.89,75.74,75.79,908640.0,75.88,75.89,75.74,75.79,908640.0
2018-02-27 12:20:00,75.78,75.81,75.36,75.62,3538780.0,75.78,75.81,75.36,75.62,3538780.0
2018-02-27 12:30:00,75.63,75.82,75.58,75.8,1949780.0,75.63,75.82,75.58,75.8,1949780.0
2018-02-27 12:40:00,75.8,75.82,75.68,75.77,842160.0,75.8,75.82,75.68,75.77,842160.0
2018-02-27 12:50:00,75.78,75.87,75.77,75.87,661520.0,75.78,75.87,75.77,75.87,661520.0
2018-02-27 13:00:00,75.87,75.9,75.78,75.89,786880.0,75.87,75.9,75.78,75.89,786880.0
2018-02-27 13:10:00,75.88,75.91,75.69,75.77,641380.0,75.88,75.91,75.69,75.77,641380.0
2018-02-27 13:20:00,75.82,75.94,75.79,75.86,483380.0,75.82,75.94,75.79,75.86,483380.0
2018-02-27 13:30:00,75.86,75.86,75.7,75.77,571860.0,75.86,75.86,75.7,75.77,571860.0
2018-02-27 13:40:00,75.78,75.88,75.72,75.83,360240.0,75.78,75.88,75.72,75.83,360240.0
2018-02-27 13:50:00,75.81,75.85,75.68,75.8,776300.0,75.81,75.85,75.68,75.8,776300.0
2018-02-27 14:00:00,75.82,75.88,75.68,75.79,584140.0,75.82,75.88,75.68,75.79,584140.0
2018-02-27 14:10:00,75.8,75.85,75.65,75.68,638360.0,75.8,75.85,75.65,75.68,638360.0
2018-02-27 14:20:00,75.69,75.77,75.61,75.74,793760.0,75.69,75.77,75.61,75.74,793760.0
2018-02-27 14:30:00,75.73,75.88,75.69,75.82,809660.0,75.73,75.88,75.69,75.82,809660.0
2018-02-27 14:40:00,75.82,75.83,75.69,75.81,856320.0,75.82,75.83,75.69,75.81,856320.0
2018-02-27 14:50:00,75.82,75.95,75.77,75.89,796200.0,75.82,75.95,75.77,75.89,796200.0
2018-02-27 15:00:00,75.9,75.98,75.8,75.8,1084600.0,75.9,75.98,75.8,75.8,1084600.0
2018-02-27 15:10:00,75.8,75.88,75.72,75.75,790180.0,75.8,75.88,75.72,75.75,790180.0
2018-02-27 15:20:00,75.74,75.82,75.53,75.72,2096100.0,75.74,75.82,75.53,75.72,2096100.0
2018-02-27 15:30:00,75.73,75.79,75.61,75.72,1194380.0,75.73,75.79,75.61,75.72,1194380.0
2018-02-27 15:40:00,75.72,75.9,75.66,75.88,1898780.0,75.72,75.9,75.66,75.88,1898780.0
2018-02-27 15:50:00,75.89,75.89,75.6,75.6,3360180.0,75.89,75.89,75.6,75.6,3360180.0
2018-02-28 09:30:00,75.98,76.14,75.86,76.01,3747920.0,75.98,76.14,75.86,76.01,3747920.0
2018-02-28 09:40:00,76.01,76.03,75.89,75.99,1351540.0,76.01,76.03,75.89,75.99,1351540.0
2018-02-28 09:50:00,76.0,76.33,75.94,76.32,2905440.0,76.0,76.33,75.94,76.32,2905440.0
2018-02-28 10:00:00,76.29,76.35,76.17,76.29,1844520.0,76.29,76.35,76.17,76.29,1844520.0
2018-02-28 10:10:00,76.28,76.42,76.18,76.39,1713160.0,76.28,76.42,76.18,76.39,1713160.0
2018-02-28 10:20:00,76.42,76.44,76.2,76.29,1238580.0,76.42,76.44,76.2,76.29,1238580.0
2018-02-28 10:30:00,76.28,76.35,76.19,76.31,1076920.0,76.28,76.35,76.19,76.31,1076920.0
2018-02-28 10:40:00,76.31,76.33,76.07,76.13,1427360.0,76.31,76.33,76.07,76.13,1427360.0
2018-02-28 10:50:00,76.14,76.18,75.9,76.1,1808140.0,76.14,76.18,75.9,76.1,1808140.0
2018-02-28 11:00:00,76.1,76.17,76.0,76.0,1031480.0,76.1,76.17,76.0,76.0,1031480.0
2018-02-28 11:10:00,76.01,76.05,75.88,76.01,1392280.0,76.01,76.05,75.88,76.01,1392280.0
2018-02-28 11:20:00,76.0,76.09,75.92,76.02,676300.0,76.0,76.09,75.92,76.02,676300.0
2018-02-28 11:30:00,76.04,76.06,75.81,75.84,1124620.0,76.04,76.06,75.81,75.84,1124620.0
2018-02-28 11:40:00,75.83,75.91,75.71,75.8,1522080.0,75.83,75.91,75.71,75.8,1522080.0
2018-02-28 11:50:00,75.82,76.03,75.8,76.01,1000000.0,75.82,76.03,75.8,76.01,1000000.0
2018-02-28 12:00:00,76.03,76.08,75.92,76.02,670940.0,76.03,76.08,75.92,76.02,670940.0
2018-02-28 12:10:00,76.01,76.03,75.86,75.87,454100.0,76.01,76.03,75.86,75.87,454100.0
2018-02-28 12:20:00,75.86,75.96,75.84,75.91,409400.0,75.86,75.96,75.84,75.91,409400.0
2018-02-28 12:30:00,75.9,76.06,75.86,76.05,804740.0,75.9,76.06,75.86,76.05,804740.0
2018-02-28 12:40:00,76.04,76.19,75.97,76.15,960720.0,76.04,76.19,75.97,76.15,960720.0
2018-02-28 12:50:00,76.13,76.17,76.06,76.07,548860.0,76.13,76.17,76.06,76.07,548860.0
2018-02-28 13:00:00,76.06,76.1,75.98,76.07,588580.0,76.06,76.1,75.98,76.07,588580.0
2018-02-28 13:10:00,76.07,76.13,75.98,76.07,454760.0,76.07,76.13,75.98,76.07,454760.0
2018-02-28 13:20:00,76.08,76.11,76.02,76.08,507500.0,76.08,76.11,76.02,76.08,507500.0
2018-02-28 13:30:00,76.08,76.16,76.05,76.08,711760.0,76.08,76.16,76.05,76.08,711760.0
2018-02-28 13:40:00,76.11,76.17,76.06,76.06,424040.0,76.11,76.17,76.06,76.06,424040.0
2018-02-28 13:50:00,76.05,76.24,76.04,76.23,830480.0,76.05,76.24,76.04,76.23,830480.0
2018-02-28 14:00:00,76.25,76.33,76.19,76.22,1154940.0,76.25,76.33,76.19,76.22,1154940.0
2018-02-28 14:10:00,76.23,76.29,76.19,76.26,814680.0,76.23,76.29,76.19,76.26,814680.0
2018-02-28 14:20:00,76.27,76.32,76.2,76.3,651800.0,76.27,76.32,76.2,76.3,651800.0
2018-02-28 14:30:00,76.3,76.3,76.17,76.18,897060.0,76.3,76.3,76.17,76.18,897060.0
2018-02-28 14:40:00,76.17,76.25,76.07,76.1,605200.0,76.17,76.25,76.07,76.1,605200.0
2018-02-28 14:50:00,76.1,76.1,76.0,76.03,801000.0,76.1,76.1,76.0,76.03,801000.0
2018-02-28 15:00:00,76.05,76.09,75.83,75.97,1133840.0,76.05,76.09,75.83,75.97,1133840.0
2018-02-28 15:10:00,75.97,76.03,75.85,76.0,1202560.0,75.97,76.03,75.85,76.0,1202560.0
2018-02-28 15:20:00,75.98,76.0,75.81,75.98,1051100.0,75.98,76.0,75.81,75.98,1051100.0
2018-02-28 15:30:00,75.97,76.07,75.85,76.07,933040.0,75.97,76.07,75.85,76.07,933040.0
2018-02-28 15:40:00,76.06,76.07,75.79,75.85,2249000.0,76.06,76.07,75.79,75.85,2249000.0
2018-02-28 15:50:00,75.83,75.83,75.6,75.62,5539280.0,75.83,75.83,75.6,75.62,5539280.0
2018-03-01 09:30:00,75.68,75.92,75.37,75.5,4557620.0,75.68,75.92,75.37,75.5,4557620.0
2018-03-01 09:40:00,75.54,75.56,74.75,75.18,5241280.0,75.54,75.56,74.75,75.18,5241280.0
2018-03-01 09:50:00,75.2,75.33,74.85,74.9,2962740.0,75.2,75.33,74.85,74.9,2962740.0
2018-03-01 10:00:00,74.91,75.57,74.8,75.36,2391580.0,74.91,75.57,74.8,75.36,2391580.0
2018-03-01 10:10:00,75.31,75.39,74.95,75.24,1733020.0,75.31,75.39,74.95,75.24,1733020.0
2018-03-01 10:20:00,75.27,75.61,75.17,75.58,1328880.0,75.27,75.61,75.17,75.58,1328880.0
2018-03-01 10:30:00,75.57,75.72,75.36,75.49,2480700.0,75.57,75.72,75.36,75.49,2480700.0
2018-03-01 10:40:00,75.47,75.63,75.24,75.36,1403300.0,75.47,75.63,75.24,75.36,1403300.0
2018-03-01 10:50:00,75.36,75.39,74.97,75.0,1501120.0,75.36,75.39,74.97,75.0,1501120.0
2018-03-01 11:00:00,75.0,75.38,74.97,75.29,1186040.0,75.0,75.38,74.97,75.29,1186040.0
2018-03-01 11:10:00,75.28,75.44,75.1,75.41,646260.0,75.28,75.44,75.1,75.41,646260.0
2018-03-01 11:20:00,75.39,75.47,75.1,75.17,885400.0,75.39,75.47,75.1,75.17,885400.0
2018-03-01 11:30:00,75.16,75.37,75.13,75.3,765300.0,75.16,75.37,75.13,75.3,765300.0
2018-03-01 11:40:00,75.3,75.46,75.2,75.36,692040.0,75.3,75.46,75.2,75.36,692040.0
2018-03-01 11:50:00,75.38,75.54,75.35,75.4,822140.0,75.38,75.54,75.35,75.4,822140.0
2018-03-01 12:00:00,75.4,75.42,75.16,75.25,633380.0,75.4,75.42,75.16,75.25,633380.0
2018-03-01 12:10:00,75.25,75.33,75.11,75.13,682200.0,75.25,75.33,75.11,75.13,682200.0
2018-03-01 12:20:00,75.11,75.17,75.01,75.1,887420.0,75.11,75.17,75.01,75.1,887420.0
2018-03-01 12:30:00,75.07,75.08,74.86,74.94,1637700.0,75.07,75.08,74.86,74.94,1637700.0
2018-03-01 12:40:00,74.95,75.06,74.91,75.0,1111260.0,74.95,75.06,74.91,75.0,1111260.0
2018-03-01 12:50:00,75.05,75.06,74.85,74.88,749700.0,75.05,75.06,74.85,74.88,749700.0
2018-03-01 13:00:00,74.89,74.89,74.32,74.49,3902060.0,74.89,74.89,74.32,74.49,3902060.0
2018-03-01 13:10:00,74.5,74.85,74.4,74.76,1988960.0,74.5,74.85,74.4,74.76,1988960.0
2018-03-01 13:20:00,74.77,74.98,74.67,74.81,1678260.0,74.77,74.98,74.67,74.81,1678260.0
2018-03-01 13:30:00,74.78,74.84,74.53,74.61,1492660.0,74.78,74.84,74.53,74.61,1492660.0
2018-03-01 13:40:00,74.59,74.61,74.06,74.18,2526440.0,74.59,74.61,74.06,74.18,2526440.0
2018-03-01 13:50:00,74.2,74.37,73.55,73.58,4260540.0,74.2,74.37,73.55,73.58,4260540.0
2018-03-01 14:00:00,73.62,74.09,73.25,73.88,5196960.0,73.62,74.09,73.25,73.88,5196960.0
2018-03-01 14:10:00,73.83,74.0,73.33,73.97,4175140.0,73.83,74.0,73.33,73.97,4175140.0
2018-03-01 14:20:00,73.97,74.28,73.86,74.27,2933440.0,73.97,74.28,73.86,74.27,2933440.0
2018-03-01 14:30:00,74.26,74.34,74.05,74.05,2121260.0,74.26,74.34,74.05,74.05,2121260.0
2018-03-01 14:40:00,74.13,74.53,74.08,74.27,2230540.0,74.13,74.53,74.08,74.27,2230540.0
2018-03-01 14:50:00,74.33,74.59,74.29,74.5,1784180.0,74.33,74.59,74.29,74.5,1784180.0
2018-03-01 15:00:00,74.49,74.59,74.09,74.57,1781200.0,74.49,74.59,74.09,74.57,1781200.0
2018-03-01 15:10:00,74.55,74.9,74.43,74.89,2563420.0,74.55,74.9,74.43,74.89,2563420.0
2018-03-01 15:20:00,74.92,75.0,74.76,74.8,2176480.0,74.92,75.0,74.76,74.8,2176480.0
2018-03-01 15:30:00,74.81,74.88,74.35,74.38,2357460.0,74.81,74.88,74.35,74.38,2357460.0
2018-03-01 15:40:00,74.37,74.65,74.28,74.53,2395060.0,74.37,74.65,74.28,74.53,2395060.0
2018-03-01 15:50:00,74.6,74.94,74.53,74.6,4406620.0,74.6,74.94,74.53,74.6,4406620.0
2018-03-02 09:30:00,73.48,73.86,73.1,73.3,8625580.0,73.48,73.86,73.1,73.3,8625580.0
2018-03-02 09:40:00,73.3,73.38,72.75,73.07,6455000.0,73.3,73.38,72.75,73.07,6455000.0
2018-03-02 09:50:00,73.06,73.35,73.04,73.21,3849680.0,73.06,73.35,73.04,73.21,3849680.0
2018-03-02 10:00:00,73.2,73.55,73.06,73.33,3620840.0,73.2,73.55,73.06,73.33,3620840.0
2018-03-02 10:10:00,73.29,73.45,73.1,73.27,1735840.0,73.29,73.45,73.1,73.27,1735840.0
2018-03-02 10:20:00,73.23,73.47,73.17,73.37,1989320.0,73.23,73.47,73.17,73.37,1989320.0
2018-03-02 10:30:00,73.39,73.88,73.3,73.79,4074460.0,73.39,73.88,73.3,73.79,4074460.0
2018-03-02 10:40:00,73.77,74.01,73.7,73.88,3593300.0,73.77,74.01,73.7,73.88,3593300.0
2018-03-02 10:50:00,73.92,73.92,73.56,73.62,1908100.0,73.92,73.92,73.56,73.62,1908100.0
2018-03-02 11:00:00,73.6,73.72,73.45,73.54,1364800.0,73.6,73.72,73.45,73.54,1364800.0
2018-03-02 11:10:00,73.56,73.74,73.48,73.54,1379160.0,73.56,73.74,73.48,73.54,1379160.0
2018-03-02 11:20:00,73.52,74.0,73.48,73.99,1642780.0,73.52,74.0,73.48,73.99,1642780.0
2018-03-02 11:30:00,73.96,74.02,73.76,73.89,1703420.0,73.96,74.02,73.76,73.89,1703420.0
2018-03-02 11:40:00,73.9,74.4,73.9,74.39,3260760.0,73.9,74.4,73.9,74.39,3260760.0
2018-03-02 11:50:00,74.38,74.42,74.15,74.42,1925640.0,74.38,74.42,74.15,74.42,1925640.0
2018-03-02 12:00:00,74.42,74.55,74.28,74.4,2336280.0,74.42,74.55,74.28,74.4,2336280.0
2018-03-02 12:10:00,74.4,74.44,74.2,74.3,1435700.0,74.4,74.44,74.2,74.3,1435700.0
2018-03-02 12:20:00,74.3,74.49,74.24,74.44,1108920.0,74.3,74.49,74.24,74.44,1108920.0
2018-03-02 12:30:00,74.44,74.45,74.25,74.27,1140680.0,74.44,74.45,74.25,74.27,1140680.0
2018-03-02 12:40:00,74.25,74.67,74.25,74.64,1707060.0,74.25,74.67,74.25,74.64,1707060.0
2018-03-02 12:50:00,74.64,74.79,74.59,74.69,1813680.0,74.64,74.79,74.59,74.69,1813680.0
2018-03-02 13:00:00,74.69,74.72,74.46,74.49,1494160.0,74.69,74.72,74.46,74.49,1494160.0
2018-03-02 13:10:00,74.47,74.49,74.22,74.34,1342260.0,74.47,74.49,74.22,74.34,1342260.0
2018-03-02 13:20:00,74.37,74.47,74.13,74.15,1044340.0,74.37,74.47,74.13,74.15,1044340.0
2018-03-02 13:30:00,74.18,74.3,73.94,74.03,2168580.0,74.18,74.3,73.94,74.03,2168580.0
2018-03-02 13:40:00,74.06,74.3,73.94,74.29,1852040.0,74.06,74.3,73.94,74.29,1852040.0
2018-03-02 13:50:00,74.29,74.41,74.15,74.3,1669360.0,74.29,74.41,74.15,74.3,1669360.0
2018-03-02 14:00:00,74.29,74.5,74.29,74.47,2035260.0,74.29,74.5,74.29,74.47,2035260.0
2018-03-02 14:10:00,74.45,74.58,74.39,74.45,1112300.0,74.45,74.58,74.39,74.45,1112300.0
2018-03-02 14:20:00,74.44,74.53,74.27,74.46,1172420.0,74.44,74.53,74.27,74.46,1172420.0
2018-03-02 14:30:00,74.45,74.5,74.3,74.5,699380.0,74.45,74.5,74.3,74.5,699380.0
2018-03-02 14:40:00,74.51,74.55,74.39,74.54,1026620.0,74.51,74.55,74.39,74.54,1026620.0
2018-03-02 14:50:00,74.52,74.59,74.33,74.33,862760.0,74.52,74.59,74.33,74.33,862760.0
2018-03-02 15:00:00,74.32,74.36,74.13,74.34,1170900.0,74.32,74.36,74.13,74.34,1170900.0
2018-03-02 15:10:00,74.36,74.44,74.23,74.38,891240.0,74.36,74.44,74.23,74.38,891240.0
2018-03-02 15:20:00,74.4,74.47,74.33,74.41,677180.0,74.4,74.47,74.33,74.41,677180.0
2018-03-02 15:30:00,74.42,74.67,74.4,74.66,2119980.0,74.42,74.67,74.4,74.66,2119980.0
2018-03-02 15:40:00,74.67,74.7,74.59,74.67,2129020.0,74.67,74.7,74.59,74.67,2129020.0
2018-03-02 15:50:00,74.67,75.05,74.67,75.01,6897960.0,74.67,75.05,74.67,75.01,6897960.0
2018-03-05 09:30:00,74.71,74.83,74.2,74.63,7257620.0,74.71,74.83,74.2,74.63,7257620.0
2018-03-05 09:40:00,74.63,74.65,74.26,74.3,3827060.0,74.63,74.65,74.26,74.3,3827060.0
2018-03-05 09:50:00,74.28,74.56,74.05,74.42,2842000.0,74.28,74.56,74.05,74.42,2842000.0
2018-03-05 10:00:00,74.44,74.61,74.27,74.42,1755520.0,74.44,74.61,74.27,74.42,1755520.0
2018-03-05 10:10:00,74.45,74.54,74.32,74.43,1343180.0,74.45,74.54,74.32,74.43,1343180.0
2018-03-05 10:20:00,74.4,74.81,74.4,74.8,1926520.0,74.4,74.81,74.4,74.8,1926520.0
2018-03-05 10:30:00,74.8,75.25,74.8,75.15,3217080.0,74.8,75.25,74.8,75.15,3217080.0
2018-03-05 10:40:00,75.13,75.31,75.1,75.24,2201540.0,75.13,75.31,75.1,75.24,2201540.0
2018-03-05 10:50:00,75.25,75.4,75.1,75.39,1707460.0,75.25,75.4,75.1,75.39,1707460.0
2018-03-05 11:00:00,75.38,75.55,75.35,75.4,2011040.0,75.38,75.55,75.35,75.4,2011040.0
2018-03-05 11:10:00,75.38,75.49,75.36,75.45,1070140.0,75.38,75.49,75.36,75.45,1070140.0
2018-03-05 11:20:00,75.44,75.69,75.43,75.63,1929400.0,75.44,75.69,75.43,75.63,1929400.0
2018-03-05 11:30:00,75.59,75.76,75.59,75.75,1416000.0,75.59,75.76,75.59,75.75,1416000.0
2018-03-05 11:40:00,75.76,75.77,75.63,75.72,1102920.0,75.76,75.77,75.63,75.72,1102920.0
2018-03-05 11:50:00,75.71,75.86,75.7,75.8,1507300.0,75.71,75.86,75.7,75.8,1507300.0
2018-03-05 12:00:00,75.81,76.0,75.81,76.0,1670580.0,75.81,76.0,75.81,76.0,1670580.0
2018-03-05 12:10:00,75.98,75.99,75.66,75.66,1310660.0,75.98,75.99,75.66,75.66,1310660.0
2018-03-05 12:20:00,75.67,75.78,75.65,75.77,970540.0,75.67,75.78,75.65,75.77,970540.0
2018-03-05 12:30:00,75.77,75.83,75.68,75.83,849280.0,75.77,75.83,75.68,75.83,849280.0
2018-03-05 12:40:00,75.82,75.94,75.79,75.94,788340.0,75.82,75.94,75.79,75.94,788340.0
2018-03-05 12:50:00,75.93,75.97,75.83,75.93,725280.0,75.93,75.97,75.83,75.93,725280.0
2018-03-05 13:00:00,75.94,76.0,75.88,75.93,976320.0,75.94,76.0,75.88,75.93,976320.0
2018-03-05 13:10:00,75.96,76.11,75.95,76.09,1841220.0,75.96,76.11,75.95,76.09,1841220.0
2018-03-05 13:20:00,76.1,76.13,75.85,75.9,1360900.0,76.1,76.13,75.85,75.9,1360900.0
2018-03-05 13:30:00,75.89,75.95,75.71,75.81,1574360.0,75.89,75.95,75.71,75.81,1574360.0
2018-03-05 13:40:00,75.83,75.88,75.69,75.74,811680.0,75.83,75.88,75.69,75.74,811680.0
2018-03-05 13:50:00,75.74,75.86,75.7,75.86,769060.0,75.74,75.86,75.7,75.86,769060.0
2018-03-05 14:00:00,75.86,75.95,75.82,75.91,753980.0,75.86,75.95,75.82,75.91,753980.0
2018-03-05 14:10:00,75.91,75.91,75.71,75.76,726260.0,75.91,75.91,75.71,75.76,726260.0
2018-03-05 14:20:00,75.76,75.87,75.7,75.85,701640.0,75.76,75.87,75.7,75.85,701640.0
2018-03-05 14:30:00,75.85,76.0,75.84,75.99,933700.0,75.85,76.0,75.84,75.99,933700.0
2018-03-05 14:40:00,75.98,76.08,75.95,76.03,1433020.0,75.98,76.08,75.95,76.03,1433020.0
2018-03-05 14:50:00,76.06,76.16,76.03,76.13,1417320.0,76.06,76.16,76.03,76.13,1417320.0
2018-03-05 15:00:00,76.12,76.25,76.11,76.17,1430200.0,76.12,76.25,76.11,76.17,1430200.0
2018-03-05 15:10:00,76.19,76.22,76.07,76.21,1140480.0,76.19,76.22,76.07,76.21,1140480.0
2018-03-05 15:20:00,76.21,76.22,76.01,76.1,1314260.0,76.21,76.22,76.01,76.1,1314260.0
2018-03-05 15:30:00,76.08,76.22,76.05,76.21,1329340.0,76.08,76.22,76.05,76.21,1329340.0
2018-03-05 15:40:00,76.21,76.27,76.14,76.16,1955680.0,76.21,76.27,76.14,76.16,1955680.0
2018-03-05 15:50:00,76.16,76.2,76.1,76.18,3312960.0,76.16,76.2,76.1,76.18,3312960.0
2018-03-06 09:30:00,76.66,76.91,76.58,76.66,7602740.0,76.66,76.91,76.58,76.66,7602740.0
2018-03-06 09:40:00,76.65,76.79,76.46,76.69,3561200.0,76.65,76.79,76.46,76.69,3561200.0
2018-03-06 09:50:00,76.69,76.96,76.67,76.88,3597780.0,76.69,76.96,76.67,76.88,3597780.0
2018-03-06 10:00:00,76.9,76.98,76.66,76.81,2814800.0,76.9,76.98,76.66,76.81,2814800.0
2018-03-06 10:10:00,76.8,76.95,76.71,76.88,1915920.0,76.8,76.95,76.71,76.88,1915920.0
2018-03-06 10:20:00,76.87,77.04,76.83,77.02,2339400.0,76.87,77.04,76.83,77.02,2339400.0
2018-03-06 10:30:00,77.02,77.11,76.92,77.02,2100280.0,77.02,77.11,76.92,77.02,2100280.0
2018-03-06 10:40:00,77.0,77.02,76.74,76.75,1661920.0,77.0,77.02,76.74,76.75,1661920.0
2018-03-06 10:50:00,76.75,76.85,76.61,76.61,1821360.0,76.75,76.85,76.61,76.61,1821360.0
2018-03-06 11:00:00,76.62,76.75,76.54,76.72,1864760.0,76.62,76.75,76.54,76.72,1864760.0
2018-03-06 11:10:00,76.71,76.85,76.6,76.8,1749600.0,76.71,76.85,76.6,76.8,1749600.0
2018-03-06 11:20:00,76.78,76.79,76.4,76.51,1905540.0,76.78,76.79,76.4,76.51,1905540.0
2018-03-06 11:30:00,76.55,76.64,76.45,76.47,974200.0,76.55,76.64,76.45,76.47,974200.0
2018-03-06 11:40:00,76.47,76.73,76.44,76.72,1142140.0,76.47,76.73,76.44,76.72,1142140.0
2018-03-06 11:50:00,76.72,76.77,76.63,76.76,705900.0,76.72,76.77,76.63,76.76,705900.0
2018-03-06 12:00:00,76.76,76.8,76.65,76.74,861380.0,76.76,76.8,76.65,76.74,861380.0
2018-03-06 12:10:00,76.76,76.9,76.72,76.88,812760.0,76.76,76.9,76.72,76.88,812760.0
2018-03-06 12:20:00,76.86,76.86,76.71,76.74,394140.0,76.86,76.86,76.71,76.74,394140.0
2018-03-06 12:30:00,76.72,76.78,76.68,76.73,289500.0,76.72,76.78,76.68,76.73,289500.0
2018-03-06 12:40:00,76.77,76.94,76.75,76.93,1001680.0,76.77,76.94,76.75,76.93,1001680.0
2018-03-06 12:50:00,76.93,76.99,76.87,76.92,917720.0,76.93,76.99,76.87,76.92,917720.0
2018-03-06 13:00:00,76.93,76.99,76.88,76.92,738880.0,76.93,76.99,76.88,76.92,738880.0
2018-03-06 13:10:00,76.93,76.99,76.82,76.85,598960.0,76.93,76.99,76.82,76.85,598960.0
2018-03-06 13:20:00,76.83,76.93,76.79,76.9,672540.0,76.83,76.93,76.79,76.9,672540.0
2018-03-06 13:30:00,76.9,76.92,76.73,76.75,578260.0,76.9,76.92,76.73,76.75,578260.0
2018-03-06 13:40:00,76.77,76.92,76.72,76.73,913440.0,76.77,76.92,76.72,76.73,913440.0
2018-03-06 13:50:00,76.76,76.8,76.67,76.76,526100.0,76.76,76.8,76.67,76.76,526100.0
2018-03-06 14:00:00,76.78,76.84,76.66,76.81,759480.0,76.78,76.84,76.66,76.81,759480.0
2018-03-06 14:10:00,76.8,76.84,76.73,76.82,484060.0,76.8,76.84,76.73,76.82,484060.0
2018-03-06 14:20:00,76.82,76.93,76.79,76.82,485140.0,76.82,76.93,76.79,76.82,485140.0
2018-03-06 14:30:00,76.82,76.94,76.82,76.93,653260.0,76.82,76.94,76.82,76.93,653260.0
2018-03-06 14:40:00,76.93,76.96,76.88,76.94,694300.0,76.93,76.96,76.88,76.94,694300.0
2018-03-06 14:50:00,76.92,76.96,76.88,76.92,538640.0,76.92,76.96,76.88,76.92,538640.0
2018-03-06 15:00:00,76.92,76.94,76.8,76.9,530200.0,76.92,76.94,76.8,76.9,530200.0
2018-03-06 15:10:00,76.91,76.92,76.78,76.91,737500.0,76.91,76.92,76.78,76.91,737500.0
2018-03-06 15:20:00,76.91,76.97,76.82,76.92,856440.0,76.91,76.97,76.82,76.92,856440.0
2018-03-06 15:30:00,76.92,76.98,76.83,76.85,719980.0,76.92,76.98,76.83,76.85,719980.0
2018-03-06 15:40:00,76.86,76.89,76.72,76.77,1679920.0,76.86,76.89,76.72,76.77,1679920.0
2018-03-06 15:50:00,76.79,76.9,76.77,76.86,2833860.0,76.79,76.9,76.77,76.86,2833860.0
2018-03-07 09:30:00,76.36,76.83,76.13,76.75,6208480.0,76.36,76.83,76.13,76.75,6208480.0
2018-03-07 09:40:00,76.75,76.88,76.63,76.64,3015340.0,76.75,76.88,76.63,76.64,3015340.0
2018-03-07 09:50:00,76.68,76.84,76.64,76.64,1562340.0,76.68,76.84,76.64,76.64,1562340.0
2018-03-07 10:00:00,76.64,76.73,76.54,76.56,1365500.0,76.64,76.73,76.54,76.56,1365500.0
2018-03-07 10:10:00,76.59,76.72,76.47,76.7,1383600.0,76.59,76.72,76.47,76.7,1383600.0
2018-03-07 10:20:00,76.7,77.0,76.66,76.95,2729980.0,76.7,77.0,76.66,76.95,2729980.0
2018-03-07 10:30:00,76.94,77.09,76.84,77.02,2085220.0,76.94,77.09,76.84,77.02,2085220.0
2018-03-07 10:40:00,77.04,77.08,76.97,76.99,858800.0,77.04,77.08,76.97,76.99,858800.0
2018-03-07 10:50:00,77.0,77.04,76.89,77.01,1020280.0,77.0,77.04,76.89,77.01,1020280.0
2018-03-07 11:00:00,76.99,77.02,76.83,76.89,708800.0,76.99,77.02,76.83,76.89,708800.0
2018-03-07 11:10:00,76.88,76.89,76.66,76.67,1087460.0,76.88,76.89,76.66,76.67,1087460.0
2018-03-07 11:20:00,76.67,76.81,76.63,76.81,812100.0,76.67,76.81,76.63,76.81,812100.0
2018-03-07 11:30:00,76.81,76.84,76.74,76.79,492760.0,76.81,76.84,76.74,76.79,492760.0
2018-03-07 11:40:00,76.81,76.82,76.73,76.73,501960.0,76.81,76.82,76.73,76.73,501960.0
2018-03-07 11:50:00,76.72,76.74,76.55,76.55,948500.0,76.72,76.74,76.55,76.55,948500.0
2018-03-07 12:00:00,76.55,76.6,76.36,76.53,1602380.0,76.55,76.6,76.36,76.53,1602380.0
2018-03-07 12:10:00,76.55,76.6,76.38,76.59,1114100.0,76.55,76.6,76.38,76.59,1114100.0
2018-03-07 12:20:00,76.58,76.64,76.5,76.58,537660.0,76.58,76.64,76.5,76.58,537660.0
2018-03-07 12:30:00,76.59,76.7,76.58,76.64,780100.0,76.59,76.7,76.58,76.64,780100.0
2018-03-07 12:40:00,76.6,76.68,76.55,76.65,433460.0,76.6,76.68,76.55,76.65,433460.0
2018-03-07 12:50:00,76.64,76.73,76.64,76.7,428360.0,76.64,76.73,76.64,76.7,428360.0
2018-03-07 13:00:00,76.67,76.68,76.48,76.57,716880.0,76.67,76.68,76.48,76.57,716880.0
2018-03-07 13:10:00,76.56,76.68,76.55,76.65,498540.0,76.56,76.68,76.55,76.65,498540.0
2018-03-07 13:20:00,76.64,76.77,76.6,76.77,634740.0,76.64,76.77,76.6,76.77,634740.0
2018-03-07 13:30:00,76.78,76.78,76.68,76.72,741720.0,76.78,76.78,76.68,76.72,741720.0
2018-03-07 13:40:00,76.72,76.77,76.65,76.74,437860.0,76.72,76.77,76.65,76.74,437860.0
2018-03-07 13:50:00,76.74,76.77,76.67,76.7,383980.0,76.74,76.77,76.67,76.7,383980.0
2018-03-07 14:00:00,76.69,76.77,76.63,76.73,357420.0,76.69,76.77,76.63,76.73,357420.0
2018-03-07 14:10:00,76.77,76.96,76.77,76.89,1355740.0,76.77,76.96,76.77,76.89,1355740.0
2018-03-07 14:20:00,76.89,76.96,76.78,76.81,735900.0,76.89,76.96,76.78,76.81,735900.0
2018-03-07 14:30:00,76.84,76.99,76.84,76.94,709120.0,76.84,76.99,76.84,76.94,709120.0
2018-03-07 14:40:00,76.95,76.98,76.88,76.9,589120.0,76.95,76.98,76.88,76.9,589120.0
2018-03-07 14:50:00,76.93,76.94,76.78,76.83,592800.0,76.93,76.94,76.78,76.83,592800.0
2018-03-07 15:00:00,76.84,77.03,76.82,77.01,1316300.0,76.84,77.03,76.82,77.01,1316300.0
2018-03-07 15:10:00,77.03,77.05,76.95,77.0,951720.0,77.03,77.05,76.95,77.0,951720.0
2018-03-07 15:20:00,77.0,77.06,76.95,77.05,1023140.0,77.0,77.06,76.95,77.05,1023140.0
2018-03-07 15:30:00,77.06,77.15,77.05,77.15,1668200.0,77.06,77.15,77.05,77.15,1668200.0
2018-03-07 15:40:00,77.14,77.25,77.11,77.2,1895960.0,77.14,77.25,77.11,77.2,1895960.0
2018-03-07 15:50:00,77.22,77.3,77.17,77.25,3014800.0,77.22,77.3,77.17,77.25,3014800.0
2018-03-08 09:30:00,77.5,77.73,77.35,77.63,5981740.0,77.5,77.73,77.35,77.63,5981740.0
2018-03-08 09:40:00,77.63,77.74,77.55,77.61,2835680.0,77.63,77.74,77.55,77.61,2835680.0
2018-03-08 09:50:00,77.62,77.72,77.53,77.55,1799960.0,77.62,77.72,77.53,77.55,1799960.0
2018-03-08 10:00:00,77.55,77.64,77.33,77.38,2256540.0,77.55,77.64,77.33,77.38,2256540.0
2018-03-08 10:10:00,77.39,77.63,77.37,77.59,1919260.0,77.39,77.63,77.37,77.59,1919260.0
2018-03-08 10:20:00,77.59,77.64,77.5,77.52,898460.0,77.59,77.64,77.5,77.52,898460.0
2018-03-08 10:30:00,77.5,77.56,77.38,77.41,1034760.0,77.5,77.56,77.38,77.41,1034760.0
2018-03-08 10:40:00,77.41,77.6,77.39,77.55,1201200.0,77.41,77.6,77.39,77.55,1201200.0
2018-03-08 10:50:00,77.54,77.61,77.47,77.54,626460.0,77.54,77.61,77.47,77.54,626460.0
2018-03-08 11:00:00,77.51,77.66,77.5,77.64,965800.0,77.51,77.66,77.5,77.64,965800.0
2018-03-08 11:10:00,77.63,77.7,77.58,77.63,994380.0,77.63,77.7,77.58,77.63,994380.0
2018-03-08 11:20:00,77.64,77.71,77.6,77.63,659860.0,77.64,77.71,77.6,77.63,659860.0
2018-03-08 11:30:00,77.62,77.65,77.49,77.51,712100.0,77.62,77.65,77.49,77.51,712100.0
2018-03-08 11:40:00,77.53,77.59,77.48,77.52,664200.0,77.53,77.59,77.48,77.52,664200.0
2018-03-08 11:50:00,77.53,77.6,77.48,77.57,502020.0,77.53,77.6,77.48,77.57,502020.0
2018-03-08 12:00:00,77.57,77.66,77.56,77.59,633340.0,77.57,77.66,77.56,77.59,633340.0
2018-03-08 12:10:00,77.6,77.6,77.46,77.55,1011980.0,77.6,77.6,77.46,77.55,1011980.0
2018-03-08 12:20:00,77.54,77.58,77.48,77.55,833940.0,77.54,77.58,77.48,77.55,833940.0
2018-03-08 12:30:00,77.55,77.58,77.48,77.57,482240.0,77.55,77.58,77.48,77.57,482240.0
2018-03-08 12:40:00,77.56,77.61,77.51,77.6,630160.0,77.56,77.61,77.51,77.6,630160.0
2018-03-08 12:50:00,77.6,77.61,77.45,77.52,1041480.0,77.6,77.61,77.45,77.52,1041480.0
2018-03-08 13:00:00,77.51,77.54,77.44,77.5,536380.0,77.51,77.54,77.44,77.5,536380.0
2018-03-08 13:10:00,77.5,77.57,77.5,77.51,536880.0,77.5,77.57,77.5,77.51,536880.0
2018-03-08 13:20:00,77.52,77.52,77.37,77.42,956660.0,77.52,77.52,77.37,77.42,956660.0
2018-03-08 13:30:00,77.42,77.49,77.38,77.4,590520.0,77.42,77.49,77.38,77.4,590520.0
2018-03-08 13:40:00,77.4,77.49,77.36,77.37,453840.0,77.4,77.49,77.36,77.37,453840.0
2018-03-08 13:50:00,77.37,77.46,77.37,77.42,552840.0,77.37,77.46,77.37,77.42,552840.0
2018-03-08 14:00:00,77.42,77.43,77.26,77.33,833660.0,77.42,77.43,77.26,77.33,833660.0
2018-03-08 14:10:00,77.34,77.44,77.33,77.42,667660.0,77.34,77.44,77.33,77.42,667660.0
2018-03-08 14:20:00,77.43,77.48,77.38,77.47,459160.0,77.43,77.48,77.38,77.47,459160.0
2018-03-08 14:30:00,77.45,77.57,77.36,77.56,764740.0,77.45,77.57,77.36,77.56,764740.0
2018-03-08 14:40:00,77.55,77.64,77.53,77.56,801380.0,77.55,77.64,77.53,77.56,801380.0
2018-03-08 14:50:00,77.59,77.67,77.58,77.64,807040.0,77.59,77.67,77.58,77.64,807040.0
2018-03-08 15:00:00,77.64,77.68,77.58,77.58,862120.0,77.64,77.68,77.58,77.58,862120.0
2018-03-08 15:10:00,77.6,77.63,77.53,77.6,575700.0,77.6,77.63,77.53,77.6,575700.0
2018-03-08 15:20:00,77.6,77.62,77.52,77.52,519540.0,77.6,77.62,77.52,77.52,519540.0
2018-03-08 15:30:00,77.53,77.55,77.4,77.45,1266380.0,77.53,77.55,77.4,77.45,1266380.0
2018-03-08 15:40:00,77.45,77.47,77.29,77.45,1865500.0,77.45,77.47,77.29,77.45,1865500.0
2018-03-08 15:50:00,77.45,77.59,77.45,77.58,2864020.0,77.45,77.59,77.45,77.58,2864020.0
2018-03-09 09:30:00,78.17,78.26,77.97,78.1,6877240.0,78.17,78.26,77.97,78.1,6877240.0
2018-03-09 09:40:00,78.1,78.14,77.95,78.13,2859480.0,78.1,78.14,77.95,78.13,2859480.0
2018-03-09 09:50:00,78.14,78.17,78.04,78.05,2319340.0,78.14,78.17,78.04,78.05,2319340.0
2018-03-09 10:00:00,78.06,78.15,77.98,78.1,1930120.0,78.06,78.15,77.98,78.1,1930120.0
2018-03-09 10:10:00,78.09,78.2,78.0,78.17,1931720.0,78.09,78.2,78.0,78.17,1931720.0
2018-03-09 10:20:00,78.18,78.23,78.06,78.1,1405500.0,78.18,78.23,78.06,78.1,1405500.0
2018-03-09 10:30:00,78.11,78.21,78.04,78.17,1394720.0,78.11,78.21,78.04,78.17,1394720.0
2018-03-09 10:40:00,78.21,78.23,78.16,78.19,1101320.0,78.21,78.23,78.16,78.19,1101320.0
2018-03-09 10:50:00,78.21,78.26,78.18,78.19,843620.0,78.21,78.26,78.18,78.19,843620.0
2018-03-09 11:00:00,78.2,78.26,78.19,78.26,954460.0,78.2,78.26,78.19,78.26,954460.0
2018-03-09 11:10:00,78.25,78.35,78.25,78.31,1583760.0,78.25,78.35,78.25,78.31,1583760.0
2018-03-09 11:20:00,78.3,78.33,78.25,78.33,852920.0,78.3,78.33,78.25,78.33,852920.0
2018-03-09 11:30:00,78.33,78.4,78.3,78.39,1169500.0,78.33,78.4,78.3,78.39,1169500.0
2018-03-09 11:40:00,78.4,78.4,78.31,78.37,685060.0,78.4,78.4,78.31,78.37,685060.0
2018-03-09 11:50:00,78.37,78.4,78.34,78.37,577640.0,78.37,78.4,78.34,78.37,577640.0
2018-03-09 12:00:00,78.37,78.45,78.37,78.42,900280.0,78.37,78.45,78.37,78.42,900280.0
2018-03-09 12:10:00,78.43,78.56,78.42,78.54,1343540.0,78.43,78.56,78.42,78.54,1343540.0
2018-03-09 12:20:00,78.54,78.56,78.38,78.42,1292240.0,78.54,78.56,78.38,78.42,1292240.0
2018-03-09 12:30:00,78.42,78.5,78.41,78.49,743460.0,78.42,78.5,78.41,78.49,743460.0
2018-03-09 12:40:00,78.48,78.49,78.44,78.47,521260.0,78.48,78.49,78.44,78.47,521260.0
2018-03-09 12:50:00,78.48,78.52,78.46,78.49,608740.0,78.48,78.52,78.46,78.49,608740.0
2018-03-09 13:00:00,78.48,78.51,78.45,78.49,586100.0,78.48,78.51,78.45,78.49,586100.0
2018-03-09 13:10:00,78.5,78.54,78.48,78.51,606640.0,78.5,78.54,78.48,78.51,606640.0
2018-03-09 13:20:00,78.51,78.55,78.5,78.51,739320.0,78.51,78.55,78.5,78.51,739320.0
2018-03-09 13:30:00,78.52,78.53,78.45,78.48,532700.0,78.52,78.53,78.45,78.48,532700.0
2018-03-09 13:40:00,78.48,78.55,78.47,78.52,598560.0,78.48,78.55,78.47,78.52,598560.0
2018-03-09 13:50:00,78.52,78.55,78.5,78.52,323180.0,78.52,78.55,78.5,78.52,323180.0
2018-03-09 14:00:00,78.53,78.57,78.51,78.57,758920.0,78.53,78.57,78.51,78.57,758920.0
2018-03-09 14:10:00,78.58,78.66,78.57,78.63,1216440.0,78.58,78.66,78.57,78.63,1216440.0
2018-03-09 14:20:00,78.63,78.63,78.54,78.59,819920.0,78.63,78.63,78.54,78.59,819920.0
2018-03-09 14:30:00,78.59,78.67,78.58,78.66,912860.0,78.59,78.67,78.58,78.66,912860.0
2018-03-09 14:40:00,78.66,78.67,78.62,78.67,848840.0,78.66,78.67,78.62,78.67,848840.0
2018-03-09 14:50:00,78.66,78.68,78.64,78.67,855680.0,78.66,78.68,78.64,78.67,855680.0
2018-03-09 15:00:00,78.67,78.69,78.64,78.66,824880.0,78.67,78.69,78.64,78.66,824880.0
2018-03-09 15:10:00,78.65,78.75,78.64,78.73,947740.0,78.65,78.75,78.64,78.73,947740.0
2018-03-09 15:20:00,78.73,78.79,78.71,78.79,1488860.0,78.73,78.79,78.71,78.79,1488860.0
2018-03-09 15:30:00,78.79,78.88,78.77,78.87,1955340.0,78.79,78.88,78.77,78.87,1955340.0
2018-03-09 15:40:00,78.87,78.88,78.76,78.79,2703080.0,78.87,78.88,78.76,78.79,2703080.0
2018-03-09 15:50:00,78.78,78.95,78.78,78.95,5330080.0,78.78,78.95,78.78,78.95,5330080.0
2018-03-12 09:30:00,79.63,79.74,79.34,79.74,7645740.0,79.63,79.74,79.34,79.74,7645740.0
2018-03-12 09:40:00,79.72,79.85,79.72,79.82,3991060.0,79.72,79.85,79.72,79.82,3991060.0
2018-03-12 09:50:00,79.82,79.86,79.63,79.75,2447300.0,79.82,79.86,79.63,79.75,2447300.0
2018-03-12 10:00:00,79.75,79.89,79.71,79.8,2126600.0,79.75,79.89,79.71,79.8,2126600.0
2018-03-12 10:10:00,79.82,79.95,79.8,79.94,2164980.0,79.82,79.95,79.8,79.94,2164980.0
2018-03-12 10:20:00,79.95,79.99,79.87,79.89,2001760.0,79.95,79.99,79.87,79.89,2001760.0
2018-03-12 10:30:00,79.89,79.97,79.81,79.9,1686420.0,79.89,79.97,79.81,79.9,1686420.0
2018-03-12 10:40:00,79.92,79.98,79.9,79.94,1222960.0,79.92,79.98,79.9,79.94,1222960.0
2018-03-12 10:50:00,79.96,79.98,79.82,79.83,2137540.0,79.96,79.98,79.82,79.83,2137540.0
2018-03-12 11:00:00,79.84,79.93,79.74,79.77,1324340.0,79.84,79.93,79.74,79.77,1324340.0
2018-03-12 11:10:00,79.76,79.87,79.76,79.84,951340.0,79.76,79.87,79.76,79.84,951340.0
2018-03-12 11:20:00,79.82,79.85,79.69,79.7,1473640.0,79.82,79.85,79.69,79.7,1473640.0
2018-03-12 11:30:00,79.72,79.94,79.69,79.93,1350120.0,79.72,79.94,79.69,79.93,1350120.0
2018-03-12 11:40:00,79.95,80.01,79.9,79.95,1594200.0,79.95,80.01,79.9,79.95,1594200.0
2018-03-12 11:50:00,79.95,80.0,79.89,79.99,1187620.0,79.95,80.0,79.89,79.99,1187620.0
2018-03-12 12:00:00,79.97,80.18,79.97,80.17,1832780.0,79.97,80.18,79.97,80.17,1832780.0
2018-03-12 12:10:00,80.17,80.27,80.15,80.21,1538620.0,80.17,80.27,80.15,80.21,1538620.0
2018-03-12 12:20:00,80.2,80.21,80.08,80.09,1259420.0,80.2,80.21,80.08,80.09,1259420.0
2018-03-12 12:30:00,80.09,80.14,80.03,80.05,909320.0,80.09,80.14,80.03,80.05,909320.0
2018-03-12 12:40:00,80.04,80.15,80.04,80.07,767140.0,80.04,80.15,80.04,80.07,767140.0
2018-03-12 12:50:00,80.08,80.12,80.01,80.07,782260.0,80.08,80.12,80.01,80.07,782260.0
2018-03-12 13:00:00,80.07,80.21,80.05,80.18,808340.0,80.07,80.21,80.05,80.18,808340.0
2018-03-12 13:10:00,80.17,80.2,80.11,80.15,526980.0,80.17,80.2,80.11,80.15,526980.0
2018-03-12 13:20:00,80.15,80.16,80.1,80.12,585460.0,80.15,80.16,80.1,80.12,585460.0
2018-03-12 13:30:00,80.11,80.16,80.08,80.15,718400.0,80.11,80.16,80.08,80.15,718400.0
2018-03-12 13:40:00,80.16,80.2,80.08,80.18,629600.0,80.16,80.2,80.08,80.18,629600.0
2018-03-12 13:50:00,80.19,80.19,79.91,79.91,1035060.0,80.19,80.19,79.91,79.91,1035060.0
2018-03-12 14:00:00,79.93,80.05,79.93,79.96,920620.0,79.93,80.05,79.93,79.96,920620.0
2018-03-12 14:10:00,79.95,79.95,79.75,79.82,1365560.0,79.95,79.95,79.75,79.82,1365560.0
2018-03-12 14:20:00,79.83,79.91,79.83,79.87,983160.0,79.83,79.91,79.83,79.87,983160.0
2018-03-12 14:30:00,79.89,79.94,79.82,79.92,1043080.0,79.89,79.94,79.82,79.92,1043080.0
2018-03-12 14:40:00,79.92,79.94,79.81,79.81,775120.0,79.92,79.94,79.81,79.81,775120.0
2018-03-12 14:50:00,79.82,79.93,79.82,79.92,986820.0,79.82,79.93,79.82,79.92,986820.0
2018-03-12 15:00:00,79.92,80.08,79.9,80.04,1020200.0,79.92,80.08,79.9,80.04,1020200.0
2018-03-12 15:10:00,80.06,80.08,80.0,80.05,1444820.0,80.06,80.08,80.0,80.05,1444820.0
2018-03-12 15:20:00,80.05,80.08,80.01,80.02,740220.0,80.05,80.08,80.01,80.02,740220.0
2018-03-12 15:30:00,80.01,80.06,79.97,80.03,1124800.0,80.01,80.06,79.97,80.03,1124800.0
2018-03-12 15:40:00,80.02,80.17,80.02,80.16,1786640.0,80.02,80.17,80.02,80.16,1786640.0
2018-03-12 15:50:00,80.15,80.15,79.92,79.92,3510220.0,80.15,80.15,79.92,79.92,3510220.0
2018-03-13 09:30:00,80.8,80.88,80.55,80.76,7020460.0,80.8,80.88,80.55,80.76,7020460.0
2018-03-13 09:40:00,80.75,80.78,80.51,80.52,2971780.0,80.75,80.78,80.51,80.52,2971780.0
2018-03-13 09:50:00,80.52,80.59,80.3,80.43,3222720.0,80.52,80.59,80.3,80.43,3222720.0
2018-03-13 10:00:00,80.43,80.45,80.3,80.4,2266380.0,80.43,80.45,80.3,80.4,2266380.0
2018-03-13 10:10:00,80.39,80.71,80.38,80.57,2161440.0,80.39,80.71,80.38,80.57,2161440.0
2018-03-13 10:20:00,80.59,80.6,80.42,80.45,1372980.0,80.59,80.6,80.42,80.45,1372980.0
2018-03-13 10:30:00,80.46,80.46,80.17,80.23,2105080.0,80.46,80.46,80.17,80.23,2105080.0
2018-03-13 10:40:00,80.24,80.4,80.24,80.25,1818500.0,80.24,80.4,80.24,80.25,1818500.0
2018-03-13 10:50:00,80.25,80.26,79.94,79.97,2855660.0,80.25,80.26,79.94,79.97,2855660.0
2018-03-13 11:00:00,79.99,80.0,79.37,79.4,4368420.0,79.99,80.0,79.37,79.4,4368420.0
2018-03-13 11:10:00,79.42,79.65,79.11,79.4,4887540.0,79.42,79.65,79.11,79.4,4887540.0
2018-03-13 11:20:00,79.41,79.6,79.02,79.21,3819700.0,79.41,79.6,79.02,79.21,3819700.0
2018-03-13 11:30:00,79.24,79.3,78.92,79.19,3593940.0,79.24,79.3,78.92,79.19,3593940.0
2018-03-13 11:40:00,79.18,79.38,79.16,79.37,2303440.0,79.18,79.38,79.16,79.37,2303440.0
2018-03-13 11:50:00,79.38,79.52,79.3,79.36,2046840.0,79.38,79.52,79.3,79.36,2046840.0
2018-03-13 12:00:00,79.37,79.44,78.9,79.12,2206940.0,79.37,79.44,78.9,79.12,2206940.0
2018-03-13 12:10:00,79.12,79.38,79.01,79.32,1896640.0,79.12,79.38,79.01,79.32,1896640.0
2018-03-13 12:20:00,79.32,79.41,79.15,79.23,1802000.0,79.32,79.41,79.15,79.23,1802000.0
2018-03-13 12:30:00,79.25,79.47,79.23,79.45,1082180.0,79.25,79.47,79.23,79.45,1082180.0
2018-03-13 12:40:00,79.47,79.62,79.37,79.61,1149560.0,79.47,79.62,79.37,79.61,1149560.0
2018-03-13 12:50:00,79.62,79.73,79.57,79.58,1347780.0,79.62,79.73,79.57,79.58,1347780.0
2018-03-13 13:00:00,79.58,79.89,79.57,79.85,1425960.0,79.58,79.89,79.57,79.85,1425960.0
2018-03-13 13:10:00,79.85,80.08,79.85,80.06,1719880.0,79.85,80.08,79.85,80.06,1719880.0
2018-03-13 13:20:00,80.06,80.16,79.72,79.99,1817700.0,80.06,80.16,79.72,79.99,1817700.0
2018-03-13 13:30:00,79.99,80.08,79.81,79.81,1007820.0,79.99,80.08,79.81,79.81,1007820.0
2018-03-13 13:40:00,79.83,79.92,79.4,79.57,1598740.0,79.83,79.92,79.4,79.57,1598740.0
2018-03-13 13:50:00,79.54,79.59,79.33,79.43,1188340.0,79.54,79.59,79.33,79.43,1188340.0
2018-03-13 14:00:00,79.41,79.57,79.4,79.48,1509860.0,79.41,79.57,79.4,79.48,1509860.0
2018-03-13 14:10:00,79.49,79.55,79.36,79.53,759460.0,79.49,79.55,79.36,79.53,759460.0
2018-03-13 14:20:00,79.53,79.69,79.51,79.52,814220.0,79.53,79.69,79.51,79.52,814220.0
2018-03-13 14:30:00,79.54,79.79,79.53,79.73,1108120.0,79.54,79.79,79.53,79.73,1108120.0
2018-03-13 14:40:00,79.75,79.76,79.51,79.52,829120.0,79.75,79.76,79.51,79.52,829120.0
2018-03-13 14:50:00,79.54,79.7,79.47,79.62,749000.0,79.54,79.7,79.47,79.62,749000.0
2018-03-13 15:00:00,79.65,79.73,79.41,79.45,2303300.0,79.65,79.73,79.41,79.45,2303300.0
2018-03-13 15:10:00,79.47,79.5,79.28,79.38,1429660.0,79.47,79.5,79.28,79.38,1429660.0
2018-03-13 15:20:00,79.37,79.43,79.25,79.37,914140.0,79.37,79.43,79.25,79.37,914140.0
2018-03-13 15:30:00,79.37,79.48,79.29,79.37,1423180.0,79.37,79.48,79.29,79.37,1423180.0
2018-03-13 15:40:00,79.36,79.46,79.29,79.34,1395980.0,79.36,79.46,79.29,79.34,1395980.0
2018-03-13 15:50:00,79.34,79.56,79.32,79.41,3013440.0,79.34,79.56,79.32,79.41,3013440.0
2018-03-14 09:30:00,79.85,80.0,79.71,79.92,4665640.0,79.85,80.0,79.71,79.92,4665640.0
2018-03-14 09:40:00,79.91,80.08,79.71,79.83,2995480.0,79.91,80.08,79.71,79.83,2995480.0
2018-03-14 09:50:00,79.85,80.04,79.82,80.03,1671100.0,79.85,80.04,79.82,80.03,1671100.0
2018-03-14 10:00:00,80.03,80.32,80.03,80.19,3486520.0,80.03,80.32,80.03,80.19,3486520.0
2018-03-14 10:10:00,80.2,80.22,79.95,79.95,2587440.0,80.2,80.22,79.95,79.95,2587440.0
2018-03-14 10:20:00,79.97,80.14,79.94,80.14,1421040.0,79.97,80.14,79.94,80.14,1421040.0
2018-03-14 10:30:00,80.13,80.19,80.01,80.08,1218120.0,80.13,80.19,80.01,80.08,1218120.0
2018-03-14 10:40:00,80.09,80.27,80.05,80.07,1550200.0,80.09,80.27,80.05,80.07,1550200.0
2018-03-14 10:50:00,80.09,80.12,79.98,80.03,1462600.0,80.09,80.12,79.98,80.03,1462600.0
2018-03-14 11:00:00,80.06,80.1,79.91,79.99,1071940.0,80.06,80.1,79.91,79.99,1071940.0
2018-03-14 11:10:00,79.98,79.98,79.67,79.72,1391860.0,79.98,79.98,79.67,79.72,1391860.0
2018-03-14 11:20:00,79.71,79.87,79.58,79.84,1533880.0,79.71,79.87,79.58,79.84,1533880.0
2018-03-14 11:30:00,79.82,79.89,79.57,79.64,847880.0,79.82,79.89,79.57,79.64,847880.0
2018-03-14 11:40:00,79.63,79.76,79.57,79.67,1419840.0,79.63,79.76,79.57,79.67,1419840.0
2018-03-14 11:50:00,79.64,79.82,79.63,79.68,978660.0,79.64,79.82,79.63,79.68,978660.0
2018-03-14 12:00:00,79.73,79.81,79.65,79.67,570340.0,79.73,79.81,79.65,79.67,570340.0
2018-03-14 12:10:00,79.65,79.9,79.63,79.86,841340.0,79.65,79.9,79.63,79.86,841340.0
2018-03-14 12:20:00,79.88,79.97,79.81,79.87,1203500.0,79.88,79.97,79.81,79.87,1203500.0
2018-03-14 12:30:00,79.93,80.05,79.85,80.01,1192920.0,79.93,80.05,79.85,80.01,1192920.0
2018-03-14 12:40:00,80.02,80.04,79.88,79.91,781080.0,80.02,80.04,79.88,79.91,781080.0
2018-03-14 12:50:00,79.92,80.01,79.86,80.01,722880.0,79.92,80.01,79.86,80.01,722880.0
2018-03-14 13:00:00,79.99,80.01,79.87,79.92,509320.0,79.99,80.01,79.87,79.92,509320.0
2018-03-14 13:10:00,79.95,79.95,79.77,79.88,847680.0,79.95,79.95,79.77,79.88,847680.0
2018-03-14 13:20:00,79.89,79.99,79.84,79.84,1023980.0,79.89,79.99,79.84,79.84,1023980.0
2018-03-14 13:30:00,79.85,80.02,79.85,80.01,798220.0,79.85,80.02,79.85,80.01,798220.0
2018-03-14 13:40:00,80.0,80.1,79.96,80.04,1039760.0,80.0,80.1,79.96,80.04,1039760.0
2018-03-14 13:50:00,80.05,80.1,79.99,80.0,1098860.0,80.05,80.1,79.99,80.0,1098860.0
2018-03-14 14:00:00,80.03,80.08,79.98,80.04,699100.0,80.03,80.08,79.98,80.04,699100.0
2018-03-14 14:10:00,80.03,80.03,79.89,79.9,769020.0,80.03,80.03,79.89,79.9,769020.0
2018-03-14 14:20:00,79.89,80.03,79.89,79.98,723960.0,79.89,80.03,79.89,79.98,723960.0
2018-03-14 14:30:00,79.99,80.05,79.75,79.77,1205440.0,79.99,80.05,79.75,79.77,1205440.0
2018-03-14 14:40:00,79.76,79.85,79.68,79.75,1129180.0,79.76,79.85,79.68,79.75,1129180.0
2018-03-14 14:50:00,79.76,79.85,79.7,79.82,1028020.0,79.76,79.85,79.7,79.82,1028020.0
2018-03-14 15:00:00,79.84,79.85,79.72,79.73,884700.0,79.84,79.85,79.72,79.73,884700.0
2018-03-14 15:10:00,79.73,79.77,79.58,79.68,1168860.0,79.73,79.77,79.58,79.68,1168860.0
2018-03-14 15:20:00,79.67,79.79,79.61,79.64,627560.0,79.67,79.79,79.61,79.64,627560.0
2018-03-14 15:30:00,79.65,79.74,79.65,79.68,590400.0,79.65,79.74,79.65,79.68,590400.0
2018-03-14 15:40:00,79.65,79.71,79.58,79.7,1084420.0,79.65,79.71,79.58,79.7,1084420.0
2018-03-14 15:50:00,79.7,79.73,79.54,79.55,3423680.0,79.7,79.73,79.54,79.55,3423680.0
2018-03-15 09:30:00,79.75,79.85,79.01,79.05,5620420.0,79.75,79.85,79.01,79.05,5620420.0
2018-03-15 09:40:00,79.05,79.3,78.91,78.95,3681660.0,79.05,79.3,78.91,78.95,3681660.0
2018-03-15 09:50:00,78.97,79.25,78.93,79.08,3547780.0,78.97,79.25,78.93,79.08,3547780.0
2018-03-15 10:00:00,79.09,79.16,78.99,79.01,2563020.0,79.09,79.16,78.99,79.01,2563020.0
2018-03-15 10:10:00,79.01,79.15,78.98,79.03,2277460.0,79.01,79.15,78.98,79.03,2277460.0
2018-03-15 10:20:00,79.02,79.1,78.97,79.09,2135840.0,79.02,79.1,78.97,79.09,2135840.0
2018-03-15 10:30:00,79.09,79.33,79.09,79.1,2614380.0,79.09,79.33,79.09,79.1,2614380.0
2018-03-15 10:40:00,79.1,79.26,79.1,79.23,868320.0,79.1,79.26,79.1,79.23,868320.0
2018-03-15 10:50:00,79.22,79.48,79.18,79.44,1650100.0,79.22,79.48,79.18,79.44,1650100.0
2018-03-15 11:00:00,79.44,79.53,79.31,79.35,1743000.0,79.44,79.53,79.31,79.35,1743000.0
2018-03-15 11:10:00,79.35,79.4,79.29,79.35,1154820.0,79.35,79.4,79.29,79.35,1154820.0
2018-03-15 11:20:00,79.35,79.38,79.3,79.32,1132900.0,79.35,79.38,79.3,79.32,1132900.0
2018-03-15 11:30:00,79.32,79.34,79.2,79.2,811320.0,79.32,79.34,79.2,79.2,811320.0
2018-03-15 11:40:00,79.2,79.34,79.15,79.23,894580.0,79.2,79.34,79.15,79.23,894580.0
2018-03-15 11:50:00,79.22,79.26,79.13,79.25,599700.0,79.22,79.26,79.13,79.25,599700.0
2018-03-15 12:00:00,79.26,79.32,79.21,79.25,980060.0,79.26,79.32,79.21,79.25,980060.0
2018-03-15 12:10:00,79.24,79.3,79.2,79.24,738960.0,79.24,79.3,79.2,79.24,738960.0
2018-03-15 12:20:00,79.24,79.3,79.19,79.23,845820.0,79.24,79.3,79.19,79.23,845820.0
2018-03-15 12:30:00,79.21,79.27,79.1,79.25,818020.0,79.21,79.27,79.1,79.25,818020.0
2018-03-15 12:40:00,79.25,79.35,79.24,79.27,864180.0,79.25,79.35,79.24,79.27,864180.0
2018-03-15 12:50:00,79.26,79.37,79.26,79.31,853360.0,79.26,79.37,79.26,79.31,853360.0
2018-03-15 13:00:00,79.3,79.33,79.26,79.32,347540.0,79.3,79.33,79.26,79.32,347540.0
2018-03-15 13:10:00,79.32,79.36,79.22,79.26,678960.0,79.32,79.36,79.22,79.26,678960.0
2018-03-15 13:20:00,79.25,79.29,79.21,79.28,459660.0,79.25,79.29,79.21,79.28,459660.0
2018-03-15 13:30:00,79.28,79.31,79.24,79.26,346540.0,79.28,79.31,79.24,79.26,346540.0
2018-03-15 13:40:00,79.26,79.27,79.12,79.14,548280.0,79.26,79.27,79.12,79.14,548280.0
2018-03-15 13:50:00,79.14,79.16,78.98,79.0,1297380.0,79.14,79.16,78.98,79.0,1297380.0
2018-03-15 14:00:00,78.98,79.2,78.91,79.16,1261720.0,78.98,79.2,78.91,79.16,1261720.0
2018-03-15 14:10:00,79.18,79.23,79.12,79.17,582700.0,79.18,79.23,79.12,79.17,582700.0
2018-03-15 14:20:00,79.17,79.21,79.09,79.12,310800.0,79.17,79.21,79.09,79.12,310800.0
2018-03-15 14:30:00,79.12,79.18,79.07,79.09,328680.0,79.12,79.18,79.07,79.09,328680.0
2018-03-15 14:40:00,79.1,79.13,79.03,79.06,559340.0,79.1,79.13,79.03,79.06,559340.0
2018-03-15 14:50:00,79.08,79.18,79.02,79.17,816300.0,79.08,79.18,79.02,79.17,816300.0
2018-03-15 15:00:00,79.17,79.17,79.1,79.13,590260.0,79.17,79.17,79.1,79.13,590260.0
2018-03-15 15:10:00,79.13,79.15,79.03,79.09,646480.0,79.13,79.15,79.03,79.09,646480.0
2018-03-15 15:20:00,79.09,79.21,79.09,79.21,957820.0,79.09,79.21,79.09,79.21,957820.0
2018-03-15 15:30:00,79.2,79.32,79.18,79.21,1155760.0,79.2,79.32,79.18,79.21,1155760.0
2018-03-15 15:40:00,79.22,79.23,79.14,79.17,1383040.0,79.22,79.23,79.14,79.17,1383040.0
2018-03-15 15:50:00,79.17,79.19,79.09,79.14,3461040.0,79.17,79.19,79.09,79.14,3461040.0
2018-03-16 09:30:00,79.16,79.3,78.8,79.08,10876200.0,79.16,79.3,78.8,79.08,10876200.0
2018-03-16 09:40:00,79.06,79.47,79.06,79.25,2363120.0,79.06,79.47,79.06,79.25,2363120.0
2018-03-16 09:50:00,79.23,79.45,79.23,79.31,2223660.0,79.23,79.45,79.23,79.31,2223660.0
2018-03-16 10:00:00,79.34,79.42,79.11,79.11,2335080.0,79.34,79.42,79.11,79.11,2335080.0
2018-03-16 10:10:00,79.11,79.35,79.11,79.28,809120.0,79.11,79.35,79.11,79.28,809120.0
2018-03-16 10:20:00,79.29,79.36,79.26,79.28,659820.0,79.29,79.36,79.26,79.28,659820.0
2018-03-16 10:30:00,79.27,79.35,79.24,79.24,889060.0,79.27,79.35,79.24,79.24,889060.0
2018-03-16 10:40:00,79.24,79.25,79.14,79.18,668320.0,79.24,79.25,79.14,79.18,668320.0
2018-03-16 10:50:00,79.2,79.23,79.09,79.15,1075900.0,79.2,79.23,79.09,79.15,1075900.0
2018-03-16 11:00:00,79.14,79.15,79.04,79.04,819160.0,79.14,79.15,79.04,79.04,819160.0
2018-03-16 11:10:00,79.06,79.08,78.92,78.99,960580.0,79.06,79.08,78.92,78.99,960580.0
2018-03-16 11:20:00,78.99,79.0,78.84,78.93,1427120.0,78.99,79.0,78.84,78.93,1427120.0
2018-03-16 11:30:00,78.93,79.01,78.71,78.78,1590940.0,78.93,79.01,78.71,78.78,1590940.0
2018-03-16 11:40:00,78.8,78.88,78.74,78.75,1010860.0,78.8,78.88,78.74,78.75,1010860.0
2018-03-16 11:50:00,78.74,78.76,78.5,78.53,1953960.0,78.74,78.76,78.5,78.53,1953960.0
2018-03-16 12:00:00,78.52,78.73,78.49,78.71,1713760.0,78.52,78.73,78.49,78.71,1713760.0
2018-03-16 12:10:00,78.69,78.71,78.6,78.61,858280.0,78.69,78.71,78.6,78.61,858280.0
2018-03-16 12:20:00,78.61,78.7,78.54,78.69,998540.0,78.61,78.7,78.54,78.69,998540.0
2018-03-16 12:30:00,78.68,78.73,78.61,78.7,793380.0,78.68,78.73,78.61,78.7,793380.0
2018-03-16 12:40:00,78.7,78.73,78.66,78.7,559280.0,78.7,78.73,78.66,78.7,559280.0
2018-03-16 12:50:00,78.69,78.72,78.61,78.72,656800.0,78.69,78.72,78.61,78.72,656800.0
2018-03-16 13:00:00,78.72,78.73,78.63,78.7,585360.0,78.72,78.73,78.63,78.7,585360.0
2018-03-16 13:10:00,78.71,78.72,78.64,78.65,427620.0,78.71,78.72,78.64,78.65,427620.0
2018-03-16 13:20:00,78.65,78.69,78.6,78.61,460560.0,78.65,78.69,78.6,78.61,460560.0
2018-03-16 13:30:00,78.6,78.68,78.58,78.67,503520.0,78.6,78.68,78.58,78.67,503520.0
2018-03-16 13:40:00,78.67,78.7,78.58,78.59,572700.0,78.67,78.7,78.58,78.59,572700.0
2018-03-16 13:50:00,78.59,78.63,78.57,78.62,461980.0,78.59,78.63,78.57,78.62,461980.0
2018-03-16 14:00:00,78.63,78.63,78.55,78.57,456740.0,78.63,78.63,78.55,78.57,456740.0
2018-03-16 14:10:00,78.55,78.59,78.53,78.59,543680.0,78.55,78.59,78.53,78.59,543680.0
2018-03-16 14:20:00,78.6,78.63,78.57,78.61,507820.0,78.6,78.63,78.57,78.61,507820.0
2018-03-16 14:30:00,78.62,78.64,78.57,78.6,601340.0,78.62,78.64,78.57,78.6,601340.0
2018-03-16 14:40:00,78.6,78.61,78.5,78.51,694980.0,78.6,78.61,78.5,78.51,694980.0
2018-03-16 14:50:00,78.51,78.54,78.47,78.51,787060.0,78.51,78.54,78.47,78.51,787060.0
2018-03-16 15:00:00,78.49,78.51,78.45,78.45,701640.0,78.49,78.51,78.45,78.45,701640.0
2018-03-16 15:10:00,78.45,78.5,78.43,78.44,876020.0,78.45,78.5,78.43,78.44,876020.0
2018-03-16 15:20:00,78.44,78.46,78.4,78.42,1124260.0,78.44,78.46,78.4,78.42,1124260.0
2018-03-16 15:30:00,78.43,78.46,78.4,78.43,850500.0,78.43,78.46,78.4,78.43,850500.0
2018-03-16 15:40:00,78.43,78.46,78.4,78.41,1803480.0,78.43,78.46,78.4,78.41,1803480.0
2018-03-16 15:50:00,78.4,78.71,78.38,78.58,9939800.0,78.4,78.71,78.38,78.58,9939800.0
2018-03-19 09:30:00,77.73,77.84,77.11,77.51,6366040.0,77.73,77.84,77.11,77.51,6366040.0
2018-03-19 09:40:00,77.5,77.81,77.45,77.68,3246620.0,77.5,77.81,77.45,77.68,3246620.0
2018-03-19 09:50:00,77.67,77.85,77.66,77.72,2224280.0,77.67,77.85,77.66,77.72,2224280.0
2018-03-19 10:00:00,77.74,77.82,77.63,77.65,1860160.0,77.74,77.82,77.63,77.65,1860160.0
2018-03-19 10:10:00,77.63,77.81,77.52,77.75,2008180.0,77.63,77.81,77.52,77.75,2008180.0
2018-03-19 10:20:00,77.76,78.07,77.65,78.05,2025660.0,77.76,78.07,77.65,78.05,2025660.0
2018-03-19 10:30:00,78.05,78.08,77.91,77.99,1341280.0,78.05,78.08,77.91,77.99,1341280.0
2018-03-19 10:40:00,77.98,77.98,77.73,77.83,1343940.0,77.98,77.98,77.73,77.83,1343940.0
2018-03-19 10:50:00,77.82,77.82,77.47,77.6,2229580.0,77.82,77.82,77.47,77.6,2229580.0
2018-03-19 11:00:00,77.6,77.6,77.21,77.55,3203520.0,77.6,77.6,77.21,77.55,3203520.0
2018-03-19 11:10:00,77.54,77.6,77.19,77.29,1594960.0,77.54,77.6,77.19,77.29,1594960.0
2018-03-19 11:20:00,77.26,77.45,77.23,77.44,1051040.0,77.26,77.45,77.23,77.44,1051040.0
2018-03-19 11:30:00,77.45,77.45,77.14,77.14,2246360.0,77.45,77.45,77.14,77.14,2246360.0
2018-03-19 11:40:00,77.14,77.14,76.54,76.66,4521020.0,77.14,77.14,76.54,76.66,4521020.0
2018-03-19 11:50:00,76.69,76.9,76.27,76.52,3430820.0,76.69,76.9,76.27,76.52,3430820.0
2018-03-19 12:00:00,76.5,76.83,76.42,76.73,2537220.0,76.5,76.83,76.42,76.73,2537220.0
2018-03-19 12:10:00,76.72,76.74,76.44,76.6,1472820.0,76.72,76.74,76.44,76.6,1472820.0
2018-03-19 12:20:00,76.58,77.03,76.55,77.01,2011560.0,76.58,77.03,76.55,77.01,2011560.0
2018-03-19 12:30:00,77.02,77.15,76.8,76.96,1592200.0,77.02,77.15,76.8,76.96,1592200.0
2018-03-19 12:40:00,76.94,76.97,76.61,76.61,1209900.0,76.94,76.97,76.61,76.61,1209900.0
2018-03-19 12:50:00,76.62,77.0,76.61,76.89,1453660.0,76.62,77.0,76.61,76.89,1453660.0
2018-03-19 13:00:00,76.88,76.89,76.54,76.59,1099080.0,76.88,76.89,76.54,76.59,1099080.0
2018-03-19 13:10:00,76.58,76.79,76.54,76.75,1048280.0,76.58,76.79,76.54,76.75,1048280.0
2018-03-19 13:20:00,76.76,76.77,76.49,76.61,1226320.0,76.76,76.77,76.49,76.61,1226320.0
2018-03-19 13:30:00,76.58,76.81,76.56,76.76,1188720.0,76.58,76.81,76.56,76.76,1188720.0
2018-03-19 13:40:00,76.79,76.84,76.71,76.74,1123920.0,76.79,76.84,76.71,76.74,1123920.0
2018-03-19 13:50:00,76.76,76.83,76.64,76.81,951600.0,76.76,76.83,76.64,76.81,951600.0
2018-03-19 14:00:00,76.79,77.12,76.78,77.02,1920180.0,76.79,77.12,76.78,77.02,1920180.0
2018-03-19 14:10:00,77.02,77.22,77.02,77.16,1499680.0,77.02,77.22,77.02,77.16,1499680.0
2018-03-19 14:20:00,77.15,77.15,76.97,77.07,1257220.0,77.15,77.15,76.97,77.07,1257220.0
2018-03-19 14:30:00,77.06,77.06,76.59,76.64,2115740.0,77.06,77.06,76.59,76.64,2115740.0
2018-03-19 14:40:00,76.65,76.82,76.55,76.71,1190440.0,76.65,76.82,76.55,76.71,1190440.0
2018-03-19 14:50:00,76.68,76.93,76.63,76.7,1217920.0,76.68,76.93,76.63,76.7,1217920.0
2018-03-19 15:00:00,76.7,76.8,76.59,76.64,1044180.0,76.7,76.8,76.59,76.64,1044180.0
2018-03-19 15:10:00,76.67,76.9,76.64,76.82,1049320.0,76.67,76.9,76.64,76.82,1049320.0
2018-03-19 15:20:00,76.84,76.93,76.67,76.67,1503400.0,76.84,76.93,76.67,76.67,1503400.0
2018-03-19 15:30:00,76.68,76.88,76.5,76.84,2045600.0,76.68,76.88,76.5,76.84,2045600.0
2018-03-19 15:40:00,76.84,77.25,76.76,77.23,2973300.0,76.84,77.25,76.76,77.23,2973300.0
2018-03-19 15:50:00,77.22,77.32,77.1,77.28,4260100.0,77.22,77.32,77.1,77.28,4260100.0
2018-03-20 09:30:00,77.42,77.6,77.27,77.45,4722620.0,77.42,77.6,77.27,77.45,4722620.0
2018-03-20 09:40:00,77.46,78.23,77.46,78.09,4287680.0,77.46,78.23,77.46,78.09,4287680.0
2018-03-20 09:50:00,78.09,78.09,77.76,77.78,2911780.0,78.09,78.09,77.76,77.78,2911780.0
2018-03-20 10:00:00,77.82,78.11,77.8,78.04,1616620.0,77.82,78.11,77.8,78.04,1616620.0
2018-03-20 10:10:00,78.01,78.06,77.88,78.03,1829580.0,78.01,78.06,77.88,78.03,1829580.0
2018-03-20 10:20:00,78.03,78.42,78.03,78.4,2200140.0,78.03,78.42,78.03,78.4,2200140.0
2018-03-20 10:30:00,78.38,78.5,78.28,78.46,2033020.0,78.38,78.5,78.28,78.46,2033020.0
2018-03-20 10:40:00,78.48,78.49,78.28,78.32,1354760.0,78.48,78.49,78.28,78.32,1354760.0
2018-03-20 10:50:00,78.3,78.63,78.28,78.63,2122800.0,78.3,78.63,78.28,78.63,2122800.0
2018-03-20 11:00:00,78.63,78.67,78.38,78.45,1317360.0,78.63,78.67,78.38,78.45,1317360.0
2018-03-20 11:10:00,78.43,78.5,78.28,78.4,867880.0,78.43,78.5,78.28,78.4,867880.0
2018-03-20 11:20:00,78.41,78.58,78.4,78.48,999580.0,78.41,78.58,78.4,78.48,999580.0
2018-03-20 11:30:00,78.47,78.54,78.39,78.5,872060.0,78.47,78.54,78.39,78.5,872060.0
2018-03-20 11:40:00,78.48,78.48,78.18,78.2,1103280.0,78.48,78.48,78.18,78.2,1103280.0
2018-03-20 11:50:00,78.18,78.42,78.05,78.42,2087720.0,78.18,78.42,78.05,78.42,2087720.0
2018-03-20 12:00:00,78.42,78.49,78.28,78.45,638140.0,78.42,78.49,78.28,78.45,638140.0
2018-03-20 12:10:00,78.42,78.59,78.41,78.54,931900.0,78.42,78.59,78.41,78.54,931900.0
2018-03-20 12:20:00,78.54,78.79,78.54,78.74,1577020.0,78.54,78.79,78.54,78.74,1577020.0
2018-03-20 12:30:00,78.74,78.93,78.73,78.78,1410980.0,78.74,78.93,78.73,78.78,1410980.0
2018-03-20 12:40:00,78.78,78.98,78.77,78.91,1220700.0,78.78,78.98,78.77,78.91,1220700.0
2018-03-20 12:50:00,78.91,78.92,78.76,78.82,626740.0,78.91,78.92,78.76,78.82,626740.0
2018-03-20 13:00:00,78.82,78.87,78.74,78.76,740800.0,78.82,78.87,78.74,78.76,740800.0
2018-03-20 13:10:00,78.75,78.79,78.68,78.73,936640.0,78.75,78.79,78.68,78.73,936640.0
2018-03-20 13:20:00,78.72,78.8,78.68,78.71,896220.0,78.72,78.8,78.68,78.71,896220.0
2018-03-20 13:30:00,78.7,78.7,78.5,78.53,1010080.0,78.7,78.7,78.5,78.53,1010080.0
2018-03-20 13:40:00,78.53,78.65,78.46,78.64,940340.0,78.53,78.65,78.46,78.64,940340.0
2018-03-20 13:50:00,78.64,78.77,78.56,78.57,738860.0,78.64,78.77,78.56,78.57,738860.0
2018-03-20 14:00:00,78.58,78.78,78.51,78.62,824700.0,78.58,78.78,78.51,78.62,824700.0
2018-03-20 14:10:00,78.63,78.68,78.55,78.67,889920.0,78.63,78.68,78.55,78.67,889920.0
2018-03-20 14:20:00,78.66,78.76,78.63,78.73,799200.0,78.66,78.76,78.63,78.73,799200.0
2018-03-20 14:30:00,78.72,78.75,78.65,78.7,656620.0,78.72,78.75,78.65,78.7,656620.0
2018-03-20 14:40:00,78.68,78.73,78.65,78.73,405900.0,78.68,78.73,78.65,78.73,405900.0
2018-03-20 14:50:00,78.73,78.91,78.72,78.9,1278200.0,78.73,78.91,78.72,78.9,1278200.0
2018-03-20 15:00:00,78.92,79.05,78.89,78.98,1012440.0,78.92,79.05,78.89,78.98,1012440.0
2018-03-20 15:10:00,78.97,79.02,78.91,78.94,780340.0,78.97,79.02,78.91,78.94,780340.0
2018-03-20 15:20:00,78.93,78.97,78.83,78.93,580960.0,78.93,78.97,78.83,78.93,580960.0
2018-03-20 15:30:00,78.95,79.16,78.95,79.02,1467840.0,78.95,79.16,78.95,79.02,1467840.0
2018-03-20 15:40:00,79.02,79.16,79.02,79.11,1287160.0,79.02,79.16,79.02,79.11,1287160.0
2018-03-20 15:50:00,79.1,79.35,79.09,79.33,3670240.0,79.1,79.35,79.09,79.33,3670240.0
2018-03-21 09:30:00,79.32,79.47,78.7,78.84,5254780.0,79.32,79.47,78.7,78.84,5254780.0
2018-03-21 09:40:00,78.8,78.9,78.62,78.79,2810780.0,78.8,78.9,78.62,78.79,2810780.0
2018-03-21 09:50:00,78.79,79.06,78.69,79.0,2122260.0,78.79,79.06,78.69,79.0,2122260.0
2018-03-21 10:00:00,79.03,79.38,79.03,79.38,3075120.0,79.03,79.38,79.03,79.38,3075120.0
2018-03-21 10:10:00,79.4,79.5,79.29,79.36,2310980.0,79.4,79.5,79.29,79.36,2310980.0
2018-03-21 10:20:00,79.36,79.43,79.17,79.21,1608300.0,79.36,79.43,79.17,79.21,1608300.0
2018-03-21 10:30:00,79.21,79.24,79.06,79.2,1155800.0,79.21,79.24,79.06,79.2,1155800.0
2018-03-21 10:40:00,79.19,79.27,78.98,79.02,1730600.0,79.19,79.27,78.98,79.02,1730600.0
2018-03-21 10:50:00,79.03,79.13,78.81,78.84,1441220.0,79.03,79.13,78.81,78.84,1441220.0
2018-03-21 11:00:00,78.82,79.05,78.81,79.0,1345620.0,78.82,79.05,78.81,79.0,1345620.0
2018-03-21 11:10:00,79.0,79.08,78.92,79.0,1070920.0,79.0,79.08,78.92,79.0,1070920.0
2018-03-21 11:20:00,79.02,79.03,78.93,78.97,724720.0,79.02,79.03,78.93,78.97,724720.0
2018-03-21 11:30:00,78.96,79.02,78.92,78.99,447600.0,78.96,79.02,78.92,78.99,447600.0
2018-03-21 11:40:00,78.99,79.04,78.91,79.04,467060.0,78.99,79.04,78.91,79.04,467060.0
2018-03-21 11:50:00,79.04,79.24,79.03,79.09,1426500.0,79.04,79.24,79.03,79.09,1426500.0
2018-03-21 12:00:00,79.08,79.2,79.05,79.17,656120.0,79.08,79.2,79.05,79.17,656120.0
2018-03-21 12:10:00,79.18,79.22,79.11,79.21,917020.0,79.18,79.22,79.11,79.21,917020.0
2018-03-21 12:20:00,79.2,79.24,79.18,79.22,558460.0,79.2,79.24,79.18,79.22,558460.0
2018-03-21 12:30:00,79.22,79.33,79.21,79.28,1039800.0,79.22,79.33,79.21,79.28,1039800.0
2018-03-21 12:40:00,79.28,79.35,79.17,79.25,798600.0,79.28,79.35,79.17,79.25,798600.0
2018-03-21 12:50:00,79.25,79.3,79.21,79.24,493560.0,79.25,79.3,79.21,79.24,493560.0
2018-03-21 13:00:00,79.26,79.26,78.98,79.01,782060.0,79.26,79.26,78.98,79.01,782060.0
2018-03-21 13:10:00,79.0,79.06,78.93,78.94,479380.0,79.0,79.06,78.93,78.94,479380.0
2018-03-21 13:20:00,78.94,79.05,78.93,78.99,485720.0,78.94,79.05,78.93,78.99,485720.0
2018-03-21 13:30:00,78.96,79.02,78.78,78.8,830320.0,78.96,79.02,78.78,78.8,830320.0
2018-03-21 13:40:00,78.8,78.94,78.8,78.89,697320.0,78.8,78.94,78.8,78.89,697320.0
2018-03-21 13:50:00,78.89,78.96,78.85,78.95,772980.0,78.89,78.96,78.85,78.95,772980.0
2018-03-21 14:00:00,78.95,79.22,78.88,79.1,2349180.0,78.95,79.22,78.88,79.1,2349180.0
2018-03-21 14:10:00,79.15,79.43,79.06,79.35,1937740.0,79.15,79.43,79.06,79.35,1937740.0
2018-03-21 14:20:00,79.35,79.35,78.83,78.95,1882060.0,79.35,79.35,78.83,78.95,1882060.0
2018-03-21 14:30:00,78.97,78.98,78.76,78.77,1283920.0,78.97,78.98,78.76,78.77,1283920.0
2018-03-21 14:40:00,78.8,78.9,78.63,78.65,1804820.0,78.8,78.9,78.63,78.65,1804820.0
2018-03-21 14:50:00,78.64,78.66,78.16,78.65,2806860.0,78.64,78.66,78.16,78.65,2806860.0
2018-03-21 15:00:00,78.6,78.84,78.51,78.72,1714360.0,78.6,78.84,78.51,78.72,1714360.0
2018-03-21 15:10:00,78.68,78.94,78.62,78.87,1855000.0,78.68,78.94,78.62,78.87,1855000.0
2018-03-21 15:20:00,78.85,78.89,78.65,78.66,1079620.0,78.85,78.89,78.65,78.66,1079620.0
2018-03-21 15:30:00,78.67,78.99,78.58,78.89,1957720.0,78.67,78.99,78.58,78.89,1957720.0
2018-03-21 15:40:00,78.89,78.95,78.75,78.91,1329540.0,78.89,78.95,78.75,78.91,1329540.0
2018-03-21 15:50:00,78.88,79.17,78.6,79.15,5075760.0,78.88,79.17,78.6,79.15,5075760.0
2018-03-22 09:30:00,78.27,78.3,77.8,78.13,6155600.0,78.27,78.3,77.8,78.13,6155600.0
2018-03-22 09:40:00,78.16,78.53,78.1,78.45,3320060.0,78.16,78.53,78.1,78.45,3320060.0
2018-03-22 09:50:00,78.44,78.5,78.15,78.37,1941060.0,78.44,78.5,78.15,78.37,1941060.0
2018-03-22 10:00:00,78.32,78.48,78.25,78.46,1612020.0,78.32,78.48,78.25,78.46,1612020.0
2018-03-22 10:10:00,78.46,78.69,78.36,78.4,1824580.0,78.46,78.69,78.36,78.4,1824580.0
2018-03-22 10:20:00,78.39,78.43,78.25,78.31,1205260.0,78.39,78.43,78.25,78.31,1205260.0
2018-03-22 10:30:00,78.31,78.31,77.97,78.06,2271240.0,78.31,78.31,77.97,78.06,2271240.0
2018-03-22 10:40:00,78.07,78.14,77.65,77.72,2283560.0,78.07,78.14,77.65,77.72,2283560.0
2018-03-22 10:50:00,77.71,77.94,77.48,77.78,2867560.0,77.71,77.94,77.48,77.78,2867560.0
2018-03-22 11:00:00,77.74,77.99,77.72,77.9,1943580.0,77.74,77.99,77.72,77.9,1943580.0
2018-03-22 11:10:00,77.94,78.05,77.71,77.77,1842680.0,77.94,78.05,77.71,77.77,1842680.0
2018-03-22 11:20:00,77.8,77.84,77.29,77.58,2731820.0,77.8,77.84,77.29,77.58,2731820.0
2018-03-22 11:30:00,77.58,77.59,77.27,77.33,1763860.0,77.58,77.59,77.27,77.33,1763860.0
2018-03-22 11:40:00,77.39,77.57,77.25,77.47,1963720.0,77.39,77.57,77.25,77.47,1963720.0
2018-03-22 11:50:00,77.48,77.69,77.45,77.53,1740260.0,77.48,77.69,77.45,77.53,1740260.0
2018-03-22 12:00:00,77.53,77.6,77.36,77.48,1369740.0,77.53,77.6,77.36,77.48,1369740.0
2018-03-22 12:10:00,77.47,77.81,77.36,77.72,1987760.0,77.47,77.81,77.36,77.72,1987760.0
2018-03-22 12:20:00,77.75,77.85,77.45,77.69,2322200.0,77.75,77.85,77.45,77.69,2322200.0
2018-03-22 12:30:00,77.69,77.91,77.54,77.76,2379260.0,77.69,77.91,77.54,77.76,2379260.0
2018-03-22 12:40:00,77.78,77.87,77.7,77.82,979360.0,77.78,77.87,77.7,77.82,979360.0
2018-03-22 12:50:00,77.84,77.98,77.66,77.84,1367460.0,77.84,77.98,77.66,77.84,1367460.0
2018-03-22 13:00:00,77.84,77.85,77.5,77.64,856300.0,77.84,77.85,77.5,77.64,856300.0
2018-03-22 13:10:00,77.61,77.89,77.54,77.75,950400.0,77.61,77.89,77.54,77.75,950400.0
2018-03-22 13:20:00,77.73,78.08,77.68,78.08,1109860.0,77.73,78.08,77.68,78.08,1109860.0
2018-03-22 13:30:00,78.1,78.16,77.96,78.04,1470020.0,78.1,78.16,77.96,78.04,1470020.0
2018-03-22 13:40:00,78.06,78.27,77.97,78.15,1459980.0,78.06,78.27,77.97,78.15,1459980.0
2018-03-22 13:50:00,78.16,78.24,78.09,78.2,863340.0,78.16,78.24,78.09,78.2,863340.0
2018-03-22 14:00:00,78.22,78.24,77.96,77.98,690240.0,78.22,78.24,77.96,77.98,690240.0
2018-03-22 14:10:00,78.0,78.11,77.92,78.04,688160.0,78.0,78.11,77.92,78.04,688160.0
2018-03-22 14:20:00,78.01,78.03,77.76,77.82,1174200.0,78.01,78.03,77.76,77.82,1174200.0
2018-03-22 14:30:00,77.78,77.99,77.67,77.96,840420.0,77.78,77.99,77.67,77.96,840420.0
2018-03-22 14:40:00,77.95,77.99,77.79,77.91,574660.0,77.95,77.99,77.79,77.91,574660.0
2018-03-22 14:50:00,77.88,77.9,77.59,77.61,964500.0,77.88,77.9,77.59,77.61,964500.0
2018-03-22 15:00:00,77.6,77.78,77.54,77.58,883760.0,77.6,77.78,77.54,77.58,883760.0
2018-03-22 15:10:00,77.56,77.63,77.26,77.28,1826500.0,77.56,77.63,77.26,77.28,1826500.0
2018-03-22 15:20:00,77.29,77.54,77.28,77.32,1147300.0,77.29,77.54,77.28,77.32,1147300.0
2018-03-22 15:30:00,77.32,77.44,77.25,77.27,1586500.0,77.32,77.44,77.25,77.27,1586500.0
2018-03-22 15:40:00,77.27,77.48,77.12,77.3,3655580.0,77.27,77.48,77.12,77.3,3655580.0
2018-03-22 15:50:00,77.28,77.44,77.18,77.25,4719640.0,77.28,77.44,77.18,77.25,4719640.0
2018-03-23 09:30:00,76.95,77.45,76.56,76.63,6954540.0,76.95,77.45,76.56,76.63,6954540.0
2018-03-23 09:40:00,76.58,76.64,75.85,76.2,6466640.0,76.58,76.64,75.85,76.2,6466640.0
2018-03-23 09:50:00,76.15,76.65,76.15,76.46,5195000.0,76.15,76.65,76.15,76.46,5195000.0
2018-03-23 10:00:00,76.44,76.87,76.4,76.67,2869580.0,76.44,76.87,76.4,76.67,2869580.0
2018-03-23 10:10:00,76.63,76.83,76.46,76.52,1771780.0,76.63,76.83,76.46,76.52,1771780.0
2018-03-23 10:20:00,76.55,76.7,76.36,76.68,2300700.0,76.55,76.7,76.36,76.68,2300700.0
2018-03-23 10:30:00,76.7,76.93,76.6,76.85,1702300.0,76.7,76.93,76.6,76.85,1702300.0
2018-03-23 10:40:00,76.8,77.28,76.8,77.0,1980040.0,76.8,77.28,76.8,77.0,1980040.0
2018-03-23 10:50:00,77.0,77.06,76.82,76.97,1118160.0,77.0,77.06,76.82,76.97,1118160.0
2018-03-23 11:00:00,76.97,77.07,76.55,76.58,1200200.0,76.97,77.07,76.55,76.58,1200200.0
2018-03-23 11:10:00,76.59,76.69,76.4,76.5,1300100.0,76.59,76.69,76.4,76.5,1300100.0
2018-03-23 11:20:00,76.53,76.58,76.35,76.4,1140780.0,76.53,76.58,76.35,76.4,1140780.0
2018-03-23 11:30:00,76.4,76.57,76.09,76.1,1524520.0,76.4,76.57,76.09,76.1,1524520.0
2018-03-23 11:40:00,76.1,76.3,76.02,76.08,1655240.0,76.1,76.3,76.02,76.08,1655240.0
2018-03-23 11:50:00,76.06,76.22,75.97,75.99,1770000.0,76.06,76.22,75.97,75.99,1770000.0
2018-03-23 12:00:00,75.96,76.29,75.94,76.12,1763320.0,75.96,76.29,75.94,76.12,1763320.0
2018-03-23 12:10:00,76.1,76.16,75.9,75.98,1156300.0,76.1,76.16,75.9,75.98,1156300.0
2018-03-23 12:20:00,75.98,76.3,75.93,76.18,1212020.0,75.98,76.3,75.93,76.18,1212020.0
2018-03-23 12:30:00,76.18,76.22,75.85,75.91,1406980.0,76.18,76.22,75.85,75.91,1406980.0
2018-03-23 12:40:00,75.88,75.92,75.61,75.72,2385320.0,75.88,75.92,75.61,75.72,2385320.0
2018-03-23 12:50:00,75.72,75.82,75.63,75.68,1819980.0,75.72,75.82,75.63,75.68,1819980.0
2018-03-23 13:00:00,75.66,76.02,75.45,75.97,3532660.0,75.66,76.02,75.45,75.97,3532660.0
2018-03-23 13:10:00,75.99,76.14,75.9,76.06,1293600.0,75.99,76.14,75.9,76.06,1293600.0
2018-03-23 13:20:00,76.07,76.23,75.94,76.11,1236440.0,76.07,76.23,75.94,76.11,1236440.0
2018-03-23 13:30:00,76.11,76.27,75.87,75.89,1155620.0,76.11,76.27,75.87,75.89,1155620.0
2018-03-23 13:40:00,75.87,76.16,75.78,76.15,1388160.0,75.87,76.16,75.78,76.15,1388160.0
2018-03-23 13:50:00,76.18,76.5,76.18,76.43,1796920.0,76.18,76.5,76.18,76.43,1796920.0
2018-03-23 14:00:00,76.46,76.55,76.12,76.17,1857840.0,76.46,76.55,76.12,76.17,1857840.0
2018-03-23 14:10:00,76.16,76.19,75.81,75.91,1684480.0,76.16,76.19,75.81,75.91,1684480.0
2018-03-23 14:20:00,75.91,76.06,75.79,75.88,934180.0,75.91,76.06,75.79,75.88,934180.0
2018-03-23 14:30:00,75.85,75.96,75.78,75.87,707340.0,75.85,75.96,75.78,75.87,707340.0
2018-03-23 14:40:00,75.85,75.98,75.52,75.6,1899300.0,75.85,75.98,75.52,75.6,1899300.0
2018-03-23 14:50:00,75.61,75.7,75.16,75.24,3287700.0,75.61,75.7,75.16,75.24,3287700.0
2018-03-23 15:00:00,75.23,75.49,75.0,75.1,4085160.0,75.23,75.49,75.0,75.1,4085160.0
2018-03-23 15:10:00,75.13,75.75,75.04,75.36,3481200.0,75.13,75.75,75.04,75.36,3481200.0
2018-03-23 15:20:00,75.38,75.5,75.13,75.29,2316860.0,75.38,75.5,75.13,75.29,2316860.0
2018-03-23 15:30:00,75.28,75.3,74.99,75.23,3339040.0,75.28,75.3,74.99,75.23,3339040.0
2018-03-23 15:40:00,75.22,75.32,74.96,75.01,3615440.0,75.22,75.32,74.96,75.01,3615440.0
2018-03-23 15:50:00,75.01,75.03,74.77,74.78,6885640.0,75.01,75.03,74.77,74.78,6885640.0
2018-03-26 09:30:00,76.5,76.75,76.26,76.72,7787320.0,76.5,76.75,76.26,76.72,7787320.0
2018-03-26 09:40:00,76.72,76.96,76.56,76.61,4381240.0,76.72,76.96,76.56,76.61,4381240.0
2018-03-26 09:50:00,76.62,76.74,76.3,76.45,2903600.0,76.62,76.74,76.3,76.45,2903600.0
2018-03-26 10:00:00,76.5,76.64,76.45,76.56,1497000.0,76.5,76.64,76.45,76.56,1497000.0
2018-03-26 10:10:00,76.53,76.58,76.12,76.32,2161200.0,76.53,76.58,76.12,76.32,2161200.0
2018-03-26 10:20:00,76.32,76.52,76.26,76.3,1580340.0,76.32,76.52,76.26,76.3,1580340.0
2018-03-26 10:30:00,76.3,76.57,76.21,76.33,2016380.0,76.3,76.57,76.21,76.33,2016380.0
2018-03-26 10:40:00,76.3,76.43,75.85,76.09,2126940.0,76.3,76.43,75.85,76.09,2126940.0
2018-03-26 10:50:00,76.07,76.25,75.89,75.95,1389840.0,76.07,76.25,75.89,75.95,1389840.0
2018-03-26 11:00:00,75.96,75.96,75.13,75.16,2406900.0,75.96,75.96,75.13,75.16,2406900.0
2018-03-26 11:10:00,75.23,75.58,75.0,75.04,1953840.0,75.23,75.58,75.0,75.04,1953840.0
2018-03-26 11:20:00,75.01,75.59,74.96,75.42,1886420.0,75.01,75.59,74.96,75.42,1886420.0
2018-03-26 11:30:00,75.4,75.87,75.34,75.81,1385800.0,75.4,75.87,75.34,75.81,1385800.0
2018-03-26 11:40:00,75.81,76.07,75.75,75.87,1490760.0,75.81,76.07,75.75,75.87,1490760.0
2018-03-26 11:50:00,75.88,76.1,75.85,75.92,935400.0,75.88,76.1,75.85,75.92,935400.0
2018-03-26 12:00:00,75.9,75.99,75.55,75.89,1125940.0,75.9,75.99,75.55,75.89,1125940.0
2018-03-26 12:10:00,75.95,75.95,75.79,75.88,577700.0,75.95,75.95,75.79,75.88,577700.0
2018-03-26 12:20:00,75.85,76.17,75.82,76.07,1268980.0,75.85,76.17,75.82,76.07,1268980.0
2018-03-26 12:30:00,76.05,76.23,75.97,76.1,672560.0,76.05,76.23,75.97,76.1,672560.0
2018-03-26 12:40:00,76.1,76.21,75.97,76.0,898160.0,76.1,76.21,75.97,76.0,898160.0
2018-03-26 12:50:00,76.02,76.1,75.95,76.05,743960.0,76.02,76.1,75.95,76.05,743960.0
2018-03-26 13:00:00,76.06,76.22,76.03,76.16,583380.0,76.06,76.22,76.03,76.16,583380.0
2018-03-26 13:10:00,76.17,76.61,76.16,76.5,1296220.0,76.17,76.61,76.16,76.5,1296220.0
2018-03-26 13:20:00,76.5,76.65,76.45,76.48,849020.0,76.5,76.65,76.45,76.48,849020.0
2018-03-26 13:30:00,76.47,76.52,76.32,76.44,729300.0,76.47,76.52,76.32,76.44,729300.0
2018-03-26 13:40:00,76.46,76.57,76.37,76.39,730260.0,76.46,76.57,76.37,76.39,730260.0
2018-03-26 13:50:00,76.37,76.44,76.1,76.31,806380.0,76.37,76.44,76.1,76.31,806380.0
2018-03-26 14:00:00,76.34,76.48,76.25,76.45,864240.0,76.34,76.48,76.25,76.45,864240.0
2018-03-26 14:10:00,76.45,76.64,76.45,76.58,1074640.0,76.45,76.64,76.45,76.58,1074640.0
2018-03-26 14:20:00,76.62,76.75,76.59,76.72,1439420.0,76.62,76.75,76.59,76.72,1439420.0
2018-03-26 14:30:00,76.74,76.92,76.74,76.83,1076220.0,76.74,76.92,76.74,76.83,1076220.0
2018-03-26 14:40:00,76.81,76.95,76.8,76.93,749100.0,76.81,76.95,76.8,76.93,749100.0
2018-03-26 14:50:00,76.94,77.25,76.94,77.01,1635140.0,76.94,77.25,76.94,77.01,1635140.0
2018-03-26 15:00:00,77.05,77.24,77.02,77.24,856040.0,77.05,77.24,77.02,77.24,856040.0
2018-03-26 15:10:00,77.25,77.28,77.17,77.2,1432640.0,77.25,77.28,77.17,77.2,1432640.0
2018-03-26 15:20:00,77.18,77.28,77.18,77.25,892060.0,77.18,77.28,77.18,77.25,892060.0
2018-03-26 15:30:00,77.25,77.43,77.22,77.42,1481060.0,77.25,77.43,77.22,77.42,1481060.0
2018-03-26 15:40:00,77.4,77.82,77.4,77.74,3167160.0,77.4,77.82,77.4,77.74,3167160.0
2018-03-26 15:50:00,77.78,77.85,77.59,77.79,3477400.0,77.78,77.85,77.59,77.79,3477400.0
2018-03-27 09:30:00,78.61,78.75,78.14,78.75,6618560.0,78.61,78.75,78.14,78.75,6618560.0
2018-03-27 09:40:00,78.78,78.78,78.16,78.24,3263100.0,78.78,78.78,78.16,78.24,3263100.0
2018-03-27 09:50:00,78.23,78.65,78.2,78.57,3065380.0,78.23,78.65,78.2,78.57,3065380.0
2018-03-27 10:00:00,78.58,78.74,78.47,78.63,2636280.0,78.58,78.74,78.47,78.63,2636280.0
2018-03-27 10:10:00,78.6,78.6,78.15,78.38,2451200.0,78.6,78.6,78.15,78.38,2451200.0
2018-03-27 10:20:00,78.42,78.54,78.28,78.45,1658460.0,78.42,78.54,78.28,78.45,1658460.0
2018-03-27 10:30:00,78.46,78.55,78.34,78.5,938960.0,78.46,78.55,78.34,78.5,938960.0
2018-03-27 10:40:00,78.5,78.72,78.43,78.56,1276040.0,78.5,78.72,78.43,78.56,1276040.0
2018-03-27 10:50:00,78.54,78.63,78.44,78.48,732880.0,78.54,78.63,78.44,78.48,732880.0
2018-03-27 11:00:00,78.47,78.48,78.26,78.45,926880.0,78.47,78.48,78.26,78.45,926880.0
2018-03-27 11:10:00,78.42,78.49,78.35,78.4,627900.0,78.42,78.49,78.35,78.4,627900.0
2018-03-27 11:20:00,78.38,78.43,78.27,78.38,686520.0,78.38,78.43,78.27,78.38,686520.0
2018-03-27 11:30:00,78.4,78.65,78.4,78.62,1200960.0,78.4,78.65,78.4,78.62,1200960.0
2018-03-27 11:40:00,78.59,78.77,78.57,78.73,1855720.0,78.59,78.77,78.57,78.73,1855720.0
2018-03-27 11:50:00,78.75,78.78,78.58,78.71,1213700.0,78.75,78.78,78.58,78.71,1213700.0
2018-03-27 12:00:00,78.71,78.8,78.61,78.66,1194000.0,78.71,78.8,78.61,78.66,1194000.0
2018-03-27 12:10:00,78.65,78.72,78.51,78.54,848560.0,78.65,78.72,78.51,78.54,848560.0
2018-03-27 12:20:00,78.54,78.59,78.06,78.08,2151440.0,78.54,78.59,78.06,78.08,2151440.0
2018-03-27 12:30:00,78.05,78.22,77.8,78.11,2124200.0,78.05,78.22,77.8,78.11,2124200.0
2018-03-27 12:40:00,78.14,78.3,77.96,78.21,1259360.0,78.14,78.3,77.96,78.21,1259360.0
2018-03-27 12:50:00,78.15,78.25,77.91,78.12,1040640.0,78.15,78.25,77.91,78.12,1040640.0
2018-03-27 13:00:00,78.18,78.25,78.05,78.13,809540.0,78.18,78.25,78.05,78.13,809540.0
2018-03-27 13:10:00,78.11,78.14,77.93,77.96,779740.0,78.11,78.14,77.93,77.96,779740.0
2018-03-27 13:20:00,78.0,78.01,77.65,77.65,1174120.0,78.0,78.01,77.65,77.65,1174120.0
2018-03-27 13:30:00,77.64,77.76,76.93,76.99,2570720.0,77.64,77.76,76.93,76.99,2570720.0
2018-03-27 13:40:00,76.96,77.38,76.93,77.01,1921260.0,76.96,77.38,76.93,77.01,1921260.0
2018-03-27 13:50:00,77.0,77.03,76.55,76.96,1930220.0,77.0,77.03,76.55,76.96,1930220.0
2018-03-27 14:00:00,76.94,76.94,76.46,76.54,1805860.0,76.94,76.94,76.46,76.54,1805860.0
2018-03-27 14:10:00,76.54,77.08,76.41,77.06,2082160.0,76.54,77.08,76.41,77.06,2082160.0
2018-03-27 14:20:00,77.06,77.09,76.06,76.13,2159040.0,77.06,77.09,76.06,76.13,2159040.0
2018-03-27 14:30:00,76.13,76.59,76.05,76.58,2213560.0,76.13,76.59,76.05,76.58,2213560.0
2018-03-27 14:40:00,76.58,76.7,76.1,76.14,1415720.0,76.58,76.7,76.1,76.14,1415720.0
2018-03-27 14:50:00,76.16,76.32,76.03,76.06,1062320.0,76.16,76.32,76.03,76.06,1062320.0
2018-03-27 15:00:00,76.06,76.15,75.45,75.7,2140980.0,76.06,76.15,75.45,75.7,2140980.0
2018-03-27 15:10:00,75.63,75.8,75.4,75.55,2556460.0,75.63,75.8,75.4,75.55,2556460.0
2018-03-27 15:20:00,75.55,75.64,75.03,75.05,2843060.0,75.55,75.64,75.03,75.05,2843060.0
2018-03-27 15:30:00,75.04,75.12,74.33,74.82,5091940.0,75.04,75.12,74.33,74.82,5091940.0
2018-03-27 15:40:00,74.81,74.81,74.12,74.26,4848220.0,74.81,74.81,74.12,74.26,4848220.0
2018-03-27 15:50:00,74.27,74.94,74.2,74.86,6151980.0,74.27,74.94,74.2,74.86,6151980.0
2018-03-28 09:30:00,72.6,72.68,70.4,70.4,18657040.0,72.6,72.68,70.4,70.4,18657040.0
2018-03-28 09:40:00,70.4,71.46,70.2,71.39,12370940.0,70.4,71.46,70.2,71.39,12370940.0
2018-03-28 09:50:00,71.38,71.9,71.05,71.85,6951860.0,71.38,71.9,71.05,71.85,6951860.0
2018-03-28 10:00:00,71.87,72.35,71.68,72.03,6311640.0,71.87,72.35,71.68,72.03,6311640.0
2018-03-28 10:10:00,72.02,72.16,71.25,71.35,3865380.0,72.02,72.16,71.25,71.35,3865380.0
2018-03-28 10:20:00,71.37,71.59,70.91,71.2,3773400.0,71.37,71.59,70.91,71.2,3773400.0
2018-03-28 10:30:00,71.23,71.54,70.79,70.98,2938760.0,71.23,71.54,70.79,70.98,2938760.0
2018-03-28 10:40:00,70.91,70.92,69.75,69.92,7546100.0,70.91,70.92,69.75,69.92,7546100.0
2018-03-28 10:50:00,69.89,70.63,69.41,70.43,6762760.0,69.89,70.63,69.41,70.43,6762760.0
2018-03-28 11:00:00,70.45,70.83,70.3,70.38,4574660.0,70.45,70.83,70.3,70.38,4574660.0
2018-03-28 11:10:00,70.3,70.63,69.8,69.94,3796840.0,70.3,70.63,69.8,69.94,3796840.0
2018-03-28 11:20:00,69.95,70.07,69.31,69.93,5683020.0,69.95,70.07,69.31,69.93,5683020.0
2018-03-28 11:30:00,69.9,70.66,69.7,70.44,4445300.0,69.9,70.66,69.7,70.44,4445300.0
2018-03-28 11:40:00,70.45,71.18,70.35,71.0,5076400.0,70.45,71.18,70.35,71.0,5076400.0
2018-03-28 11:50:00,71.01,71.54,70.6,71.28,4124240.0,71.01,71.54,70.6,71.28,4124240.0
2018-03-28 12:00:00,71.33,71.76,71.01,71.5,3195600.0,71.33,71.76,71.01,71.5,3195600.0
2018-03-28 12:10:00,71.45,72.5,71.45,72.47,5506580.0,71.45,72.5,71.45,72.47,5506580.0
2018-03-28 12:20:00,72.45,72.8,72.05,72.08,5867700.0,72.45,72.8,72.05,72.08,5867700.0
2018-03-28 12:30:00,72.08,72.2,71.51,71.85,4420840.0,72.08,72.2,71.51,71.85,4420840.0
2018-03-28 12:40:00,71.92,72.35,71.66,71.85,2223360.0,71.92,72.35,71.66,71.85,2223360.0
2018-03-28 12:50:00,71.85,72.06,71.56,71.64,1923880.0,71.85,72.06,71.56,71.64,1923880.0
2018-03-28 13:00:00,71.62,71.69,71.03,71.37,3700820.0,71.62,71.69,71.03,71.37,3700820.0
2018-03-28 13:10:00,71.37,71.41,70.65,70.77,2687300.0,71.37,71.41,70.65,70.77,2687300.0
2018-03-28 13:20:00,70.73,71.58,70.69,71.4,2629880.0,70.73,71.58,70.69,71.4,2629880.0
2018-03-28 13:30:00,71.45,71.54,71.0,71.42,1326600.0,71.45,71.54,71.0,71.42,1326600.0
2018-03-28 13:40:00,71.45,72.04,71.2,71.96,2223800.0,71.45,72.04,71.2,71.96,2223800.0
2018-03-28 13:50:00,71.94,71.95,71.57,71.75,1505880.0,71.94,71.95,71.57,71.75,1505880.0
2018-03-28 14:00:00,71.77,71.97,71.12,71.39,2138060.0,71.77,71.97,71.12,71.39,2138060.0
2018-03-28 14:10:00,71.33,71.48,71.06,71.36,1819260.0,71.33,71.48,71.06,71.36,1819260.0
2018-03-28 14:20:00,71.39,71.86,71.23,71.28,2579680.0,71.39,71.86,71.23,71.28,2579680.0
2018-03-28 14:30:00,71.31,72.07,71.13,72.0,2311820.0,71.31,72.07,71.13,72.0,2311820.0
2018-03-28 14:40:00,72.06,72.2,71.58,71.71,2039140.0,72.06,72.2,71.58,71.71,2039140.0
2018-03-28 14:50:00,71.74,71.87,71.37,71.53,1836840.0,71.74,71.87,71.37,71.53,1836840.0
2018-03-28 15:00:00,71.51,71.58,70.82,70.83,2226580.0,71.51,71.58,70.82,70.83,2226580.0
2018-03-28 15:10:00,70.85,71.3,70.85,71.15,2050140.0,70.85,71.3,70.85,71.15,2050140.0
2018-03-28 15:20:00,71.17,71.54,71.01,71.45,2329000.0,71.17,71.54,71.01,71.45,2329000.0
2018-03-28 15:30:00,71.45,71.85,71.35,71.81,2227900.0,71.45,71.85,71.35,71.81,2227900.0
2018-03-28 15:40:00,71.81,71.87,71.4,71.6,2636600.0,71.81,71.87,71.4,71.6,2636600.0
2018-03-28 15:50:00,71.61,71.88,71.46,71.47,5494680.0,71.61,71.88,71.46,71.47,5494680.0
2018-03-29 09:30:00,70.35,70.99,69.75,69.89,14069420.0,70.35,70.99,69.75,69.89,14069420.0
2018-03-29 09:40:00,69.86,69.95,68.82,68.91,11041860.0,69.86,69.95,68.82,68.91,11041860.0
2018-03-29 09:50:00,68.9,69.24,68.26,68.89,11497940.0,68.9,69.24,68.26,68.89,11497940.0
2018-03-29 10:00:00,68.89,69.88,68.87,69.53,8934280.0,68.89,69.88,68.87,69.53,8934280.0
2018-03-29 10:10:00,69.51,70.25,69.51,69.81,7555140.0,69.51,70.25,69.51,69.81,7555140.0
2018-03-29 10:20:00,69.86,69.98,69.4,69.61,3711700.0,69.86,69.98,69.4,69.61,3711700.0
2018-03-29 10:30:00,69.66,70.19,69.54,70.16,3608880.0,69.66,70.19,69.54,70.16,3608880.0
2018-03-29 10:40:00,70.18,70.24,69.81,70.09,3489260.0,70.18,70.24,69.81,70.09,3489260.0
2018-03-29 10:50:00,70.1,70.63,70.07,70.61,4935920.0,70.1,70.63,70.07,70.61,4935920.0
2018-03-29 11:00:00,70.61,71.14,70.52,71.08,4745100.0,70.61,71.14,70.52,71.08,4745100.0
2018-03-29 11:10:00,71.08,71.2,70.63,70.76,4501940.0,71.08,71.2,70.63,70.76,4501940.0
2018-03-29 11:20:00,70.75,71.2,70.53,71.02,3590900.0,70.75,71.2,70.53,71.02,3590900.0
2018-03-29 11:30:00,71.0,71.07,70.65,70.76,2245340.0,71.0,71.07,70.65,70.76,2245340.0
2018-03-29 11:40:00,70.78,71.07,70.63,71.02,1860640.0,70.78,71.07,70.63,71.02,1860640.0
2018-03-29 11:50:00,71.02,71.05,70.83,70.89,1841880.0,71.02,71.05,70.83,70.89,1841880.0
2018-03-29 12:00:00,70.88,70.95,70.51,70.65,2225940.0,70.88,70.95,70.51,70.65,2225940.0
2018-03-29 12:10:00,70.6,70.8,70.43,70.71,1804200.0,70.6,70.8,70.43,70.71,1804200.0
2018-03-29 12:20:00,70.69,70.85,70.61,70.83,1334180.0,70.69,70.85,70.61,70.83,1334180.0
2018-03-29 12:30:00,70.83,70.95,70.69,70.75,1394940.0,70.83,70.95,70.69,70.75,1394940.0
2018-03-29 12:40:00,70.77,70.78,70.54,70.6,953720.0,70.77,70.78,70.54,70.6,953720.0
2018-03-29 12:50:00,70.61,70.82,70.61,70.77,857080.0,70.61,70.82,70.61,70.77,857080.0
2018-03-29 13:00:00,70.78,70.84,70.17,70.26,2197320.0,70.78,70.84,70.17,70.26,2197320.0
2018-03-29 13:10:00,70.3,70.52,70.19,70.5,1832920.0,70.3,70.52,70.19,70.5,1832920.0
2018-03-29 13:20:00,70.48,70.76,70.46,70.76,1301100.0,70.48,70.76,70.46,70.76,1301100.0
2018-03-29 13:30:00,70.77,71.74,70.65,71.57,5309860.0,70.77,71.74,70.65,71.57,5309860.0
2018-03-29 13:40:00,71.61,71.78,71.42,71.73,3621360.0,71.61,71.78,71.42,71.73,3621360.0
2018-03-29 13:50:00,71.7,72.31,71.66,72.12,4936660.0,71.7,72.31,71.66,72.12,4936660.0
2018-03-29 14:00:00,72.12,72.45,71.86,72.44,4179040.0,72.12,72.45,71.86,72.44,4179040.0
2018-03-29 14:10:00,72.4,72.51,71.87,72.12,3442640.0,72.4,72.51,71.87,72.12,3442640.0
2018-03-29 14:20:00,72.12,72.3,71.92,72.23,2229240.0,72.12,72.3,71.92,72.23,2229240.0
2018-03-29 14:30:00,72.25,72.63,72.21,72.57,3124360.0,72.25,72.63,72.21,72.57,3124360.0
2018-03-29 14:40:00,72.58,72.77,72.34,72.68,2904860.0,72.58,72.77,72.34,72.68,2904860.0
2018-03-29 14:50:00,72.67,72.69,72.43,72.49,2125360.0,72.67,72.69,72.43,72.49,2125360.0
2018-03-29 15:00:00,72.5,72.7,72.35,72.68,2502520.0,72.5,72.7,72.35,72.68,2502520.0
2018-03-29 15:10:00,72.68,72.7,72.3,72.35,2081400.0,72.68,72.7,72.3,72.35,2081400.0
2018-03-29 15:20:00,72.35,72.48,71.85,72.17,2909740.0,72.35,72.48,71.85,72.17,2909740.0
2018-03-29 15:30:00,72.2,72.2,71.69,71.87,3035360.0,72.2,72.2,71.69,71.87,3035360.0
2018-03-29 15:40:00,71.87,72.19,71.8,72.19,2228200.0,71.87,72.19,71.8,72.19,2228200.0
2018-03-29 15:50:00,72.18,72.46,72.07,72.3,7075880.0,72.18,72.46,72.07,72.3,7075880.0
2018-04-02 09:30:00,70.88,71.07,70.28,70.56,9825140.0,70.88,71.07,70.28,70.56,9825140.0
2018-04-02 09:40:00,70.6,70.66,69.75,69.86,6369480.0,70.6,70.66,69.75,69.86,6369480.0
2018-04-02 09:50:00,69.85,69.86,69.13,69.48,8415380.0,69.85,69.86,69.13,69.48,8415380.0
2018-04-02 10:00:00,69.47,69.95,69.32,69.87,4680760.0,69.47,69.95,69.32,69.87,4680760.0
2018-04-02 10:10:00,69.85,70.05,69.5,69.7,3438160.0,69.85,70.05,69.5,69.7,3438160.0
2018-04-02 10:20:00,69.7,69.8,69.43,69.5,1974500.0,69.7,69.8,69.43,69.5,1974500.0
2018-04-02 10:30:00,69.48,69.51,69.16,69.48,2943100.0,69.48,69.51,69.16,69.48,2943100.0
2018-04-02 10:40:00,69.5,69.69,69.31,69.53,2063380.0,69.5,69.69,69.31,69.53,2063380.0
2018-04-02 10:50:00,69.5,69.57,69.0,69.05,3146180.0,69.5,69.57,69.0,69.05,3146180.0
2018-04-02 11:00:00,69.02,69.05,68.62,68.88,4299720.0,69.02,69.05,68.62,68.88,4299720.0
2018-04-02 11:10:00,68.92,69.05,68.75,68.97,3007720.0,68.92,69.05,68.75,68.97,3007720.0
2018-04-02 11:20:00,68.98,69.17,68.8,69.09,1807460.0,68.98,69.17,68.8,69.09,1807460.0
2018-04-02 11:30:00,69.12,69.23,68.25,68.28,4614280.0,69.12,69.23,68.25,68.28,4614280.0
2018-04-02 11:40:00,68.29,68.86,68.05,68.82,3733020.0,68.29,68.86,68.05,68.82,3733020.0
2018-04-02 11:50:00,68.77,69.25,68.77,68.94,3365140.0,68.77,69.25,68.77,68.94,3365140.0
2018-04-02 12:00:00,68.92,69.24,68.75,68.99,2378060.0,68.92,69.24,68.75,68.99,2378060.0
2018-04-02 12:10:00,68.98,69.17,68.65,69.12,1922440.0,68.98,69.17,68.65,69.12,1922440.0
2018-04-02 12:20:00,69.15,69.23,68.95,69.22,1546560.0,69.15,69.23,68.95,69.22,1546560.0
2018-04-02 12:30:00,69.19,69.51,69.15,69.25,2184020.0,69.19,69.51,69.15,69.25,2184020.0
2018-04-02 12:40:00,69.25,69.61,69.08,69.58,1836920.0,69.25,69.61,69.08,69.58,1836920.0
2018-04-02 12:50:00,69.58,69.58,69.01,69.05,1421520.0,69.58,69.58,69.01,69.05,1421520.0
2018-04-02 13:00:00,69.06,69.18,68.73,68.85,1774820.0,69.06,69.18,68.73,68.85,1774820.0
2018-04-02 13:10:00,68.81,68.96,68.71,68.75,1247080.0,68.81,68.96,68.71,68.75,1247080.0
2018-04-02 13:20:00,68.72,68.82,68.46,68.53,1508060.0,68.72,68.82,68.46,68.53,1508060.0
2018-04-02 13:30:00,68.54,68.9,68.54,68.76,1430560.0,68.54,68.9,68.54,68.76,1430560.0
2018-04-02 13:40:00,68.75,68.79,68.5,68.65,1341960.0,68.75,68.79,68.5,68.65,1341960.0
2018-04-02 13:50:00,68.67,68.81,68.48,68.48,1235400.0,68.67,68.81,68.48,68.48,1235400.0
2018-04-02 14:00:00,68.46,68.66,68.26,68.65,2612120.0,68.46,68.66,68.26,68.65,2612120.0
2018-04-02 14:10:00,68.66,68.78,68.47,68.62,1192760.0,68.66,68.78,68.47,68.62,1192760.0
2018-04-02 14:20:00,68.62,68.85,68.42,68.48,1861860.0,68.62,68.85,68.42,68.48,1861860.0
2018-04-02 14:30:00,68.44,68.73,68.24,68.32,2253900.0,68.44,68.73,68.24,68.32,2253900.0
2018-04-02 14:40:00,68.32,68.35,68.02,68.22,2558480.0,68.32,68.35,68.02,68.22,2558480.0
2018-04-02 14:50:00,68.21,68.4,68.1,68.17,2643080.0,68.21,68.4,68.1,68.17,2643080.0
2018-04-02 15:00:00,68.2,68.3,68.0,68.27,2660120.0,68.2,68.3,68.0,68.27,2660120.0
2018-04-02 15:10:00,68.24,68.64,68.22,68.52,2475440.0,68.24,68.64,68.22,68.52,2475440.0
2018-04-02 15:20:00,68.5,68.55,68.0,68.08,2705080.0,68.5,68.55,68.0,68.08,2705080.0
2018-04-02 15:30:00,68.08,68.22,67.79,67.95,3599400.0,68.08,68.22,67.79,67.95,3599400.0
2018-04-02 15:40:00,67.92,68.4,67.75,68.37,4204840.0,67.92,68.4,67.75,68.37,4204840.0
2018-04-02 15:50:00,68.39,68.95,68.32,68.6,8288760.0,68.39,68.95,68.32,68.6,8288760.0
2018-04-03 09:30:00,69.53,70.0,69.16,69.99,11229300.0,69.53,70.0,69.16,69.99,11229300.0
2018-04-03 09:40:00,69.98,70.25,69.76,69.8,5839720.0,69.98,70.25,69.76,69.8,5839720.0
2018-04-03 09:50:00,69.82,69.82,68.75,69.03,6968460.0,69.82,69.82,68.75,69.03,6968460.0
2018-04-03 10:00:00,69.08,69.1,68.06,68.5,7450220.0,69.08,69.1,68.06,68.5,7450220.0
2018-04-03 10:10:00,68.55,68.6,67.8,67.88,5901440.0,68.55,68.6,67.8,67.88,5901440.0
2018-04-03 10:20:00,67.89,68.61,67.77,68.57,5366020.0,67.89,68.61,67.77,68.57,5366020.0
2018-04-03 10:30:00,68.56,68.85,68.45,68.55,3757320.0,68.56,68.85,68.45,68.55,3757320.0
2018-04-03 10:40:00,68.59,68.99,68.55,68.91,2630560.0,68.59,68.99,68.55,68.91,2630560.0
2018-04-03 10:50:00,68.87,69.3,68.7,69.15,3123860.0,68.87,69.3,68.7,69.15,3123860.0
2018-04-03 11:00:00,69.11,69.9,69.09,69.65,3932680.0,69.11,69.9,69.09,69.65,3932680.0
2018-04-03 11:10:00,69.69,69.7,69.15,69.61,2608300.0,69.69,69.7,69.15,69.61,2608300.0
2018-04-03 11:20:00,69.59,69.63,69.27,69.5,1450640.0,69.59,69.63,69.27,69.5,1450640.0
2018-04-03 11:30:00,69.47,69.47,69.0,69.15,1651920.0,69.47,69.47,69.0,69.15,1651920.0
2018-04-03 11:40:00,69.15,69.21,68.55,68.57,2977420.0,69.15,69.21,68.55,68.57,2977420.0
2018-04-03 11:50:00,68.56,68.89,68.55,68.61,1273060.0,68.56,68.89,68.55,68.61,1273060.0
2018-04-03 12:00:00,68.6,69.08,68.6,69.04,1161420.0,68.6,69.08,68.6,69.04,1161420.0
2018-04-03 12:10:00,69.0,69.03,68.65,68.84,1158640.0,69.0,69.03,68.65,68.84,1158640.0
2018-04-03 12:20:00,68.83,68.83,68.42,68.48,1427340.0,68.83,68.83,68.42,68.48,1427340.0
2018-04-03 12:30:00,68.47,68.58,68.3,68.45,2030840.0,68.47,68.58,68.3,68.45,2030840.0
2018-04-03 12:40:00,68.46,68.73,68.4,68.43,1650660.0,68.46,68.73,68.4,68.43,1650660.0
2018-04-03 12:50:00,68.5,68.58,68.17,68.37,1806160.0,68.5,68.58,68.17,68.37,1806160.0
2018-04-03 13:00:00,68.36,68.69,68.27,68.59,1200420.0,68.36,68.69,68.27,68.59,1200420.0
2018-04-03 13:10:00,68.61,68.84,68.47,68.8,1483520.0,68.61,68.84,68.47,68.8,1483520.0
2018-04-03 13:20:00,68.82,69.14,68.77,68.96,1839060.0,68.82,69.14,68.77,68.96,1839060.0
2018-04-03 13:30:00,68.96,69.09,68.73,68.77,1601780.0,68.96,69.09,68.73,68.77,1601780.0
2018-04-03 13:40:00,68.76,69.05,68.7,68.75,987640.0,68.76,69.05,68.7,68.75,987640.0
2018-04-03 13:50:00,68.78,69.22,68.72,69.03,1475240.0,68.78,69.22,68.72,69.03,1475240.0
2018-04-03 14:00:00,69.04,69.15,68.88,68.97,880040.0,69.04,69.15,68.88,68.97,880040.0
2018-04-03 14:10:00,68.95,68.95,68.47,68.62,1409780.0,68.95,68.95,68.47,68.62,1409780.0
2018-04-03 14:20:00,68.61,68.77,68.45,68.5,1042340.0,68.61,68.77,68.45,68.5,1042340.0
2018-04-03 14:30:00,68.48,68.49,68.1,68.38,1787660.0,68.48,68.49,68.1,68.38,1787660.0
2018-04-03 14:40:00,68.37,69.68,68.08,69.61,6263940.0,68.37,69.68,68.08,69.61,6263940.0
2018-04-03 14:50:00,69.63,69.88,69.06,69.65,6297780.0,69.63,69.88,69.06,69.65,6297780.0
2018-04-03 15:00:00,69.63,70.45,69.51,70.32,6034100.0,69.63,70.45,69.51,70.32,6034100.0
2018-04-03 15:10:00,70.32,70.7,69.61,69.95,9123920.0,70.32,70.7,69.61,69.95,9123920.0
2018-04-03 15:20:00,69.95,70.03,69.6,69.88,2709240.0,69.95,70.03,69.6,69.88,2709240.0
2018-04-03 15:30:00,69.86,69.9,69.22,69.52,3167680.0,69.86,69.9,69.22,69.52,3167680.0
2018-04-03 15:40:00,69.52,69.82,69.46,69.47,2208680.0,69.52,69.82,69.46,69.47,2208680.0
2018-04-03 15:50:00,69.48,69.65,69.39,69.6,3631080.0,69.48,69.65,69.39,69.6,3631080.0
2018-04-04 09:30:00,67.91,68.75,67.64,68.18,8264460.0,67.91,68.75,67.64,68.18,8264460.0
2018-04-04 09:40:00,68.14,68.79,68.11,68.4,4302160.0,68.14,68.79,68.11,68.4,4302160.0
2018-04-04 09:50:00,68.4,68.59,68.22,68.4,2660740.0,68.4,68.59,68.22,68.4,2660740.0
2018-04-04 10:00:00,68.4,68.6,68.21,68.55,3118940.0,68.4,68.6,68.21,68.55,3118940.0
2018-04-04 10:10:00,68.56,68.75,68.38,68.43,2218680.0,68.56,68.75,68.38,68.43,2218680.0
2018-04-04 10:20:00,68.45,68.5,68.22,68.33,1702860.0,68.45,68.5,68.22,68.33,1702860.0
2018-04-04 10:30:00,68.39,68.41,67.97,68.13,2194860.0,68.39,68.41,67.97,68.13,2194860.0
2018-04-04 10:40:00,68.15,68.58,68.05,68.56,2069440.0,68.15,68.58,68.05,68.56,2069440.0
2018-04-04 10:50:00,68.57,68.63,68.27,68.61,2007940.0,68.57,68.63,68.27,68.61,2007940.0
2018-04-04 11:00:00,68.63,68.67,68.33,68.43,1199220.0,68.63,68.67,68.33,68.43,1199220.0
2018-04-04 11:10:00,68.47,68.94,68.4,68.81,2047980.0,68.47,68.94,68.4,68.81,2047980.0
2018-04-04 11:20:00,68.82,69.24,68.8,68.99,2774000.0,68.82,69.24,68.8,68.99,2774000.0
2018-04-04 11:30:00,68.97,69.38,68.88,69.25,2316000.0,68.97,69.38,68.88,69.25,2316000.0
2018-04-04 11:40:00,69.22,69.48,69.09,69.37,1844200.0,69.22,69.48,69.09,69.37,1844200.0
2018-04-04 11:50:00,69.36,69.56,69.18,69.55,2005520.0,69.36,69.56,69.18,69.55,2005520.0
2018-04-04 12:00:00,69.52,69.76,69.28,69.72,2163300.0,69.52,69.76,69.28,69.72,2163300.0
2018-04-04 12:10:00,69.73,69.79,69.48,69.63,1757520.0,69.73,69.79,69.48,69.63,1757520.0
2018-04-04 12:20:00,69.61,69.89,69.45,69.84,2497000.0,69.61,69.89,69.45,69.84,2497000.0
2018-04-04 12:30:00,69.86,69.89,69.56,69.7,1276200.0,69.86,69.89,69.56,69.7,1276200.0
2018-04-04 12:40:00,69.68,69.83,69.46,69.47,1201060.0,69.68,69.83,69.46,69.47,1201060.0
2018-04-04 12:50:00,69.47,69.52,69.19,69.28,1847860.0,69.47,69.52,69.19,69.28,1847860.0
2018-04-04 13:00:00,69.31,69.38,68.93,69.01,1192440.0,69.31,69.38,68.93,69.01,1192440.0
2018-04-04 13:10:00,68.99,69.26,68.8,69.05,1222320.0,68.99,69.26,68.8,69.05,1222320.0
2018-04-04 13:20:00,69.05,69.1,68.66,68.98,1298680.0,69.05,69.1,68.66,68.98,1298680.0
2018-04-04 13:30:00,68.94,69.18,68.87,69.08,888040.0,68.94,69.18,68.87,69.08,888040.0
2018-04-04 13:40:00,69.1,69.3,69.0,69.09,1079460.0,69.1,69.3,69.0,69.09,1079460.0
2018-04-04 13:50:00,69.09,69.13,68.85,69.06,1191720.0,69.09,69.13,68.85,69.06,1191720.0
2018-04-04 14:00:00,69.06,69.35,68.94,69.27,971000.0,69.06,69.35,68.94,69.27,971000.0
2018-04-04 14:10:00,69.32,69.65,69.29,69.54,1512320.0,69.32,69.65,69.29,69.54,1512320.0
2018-04-04 14:20:00,69.54,69.74,69.45,69.68,1567400.0,69.54,69.74,69.45,69.68,1567400.0
2018-04-04 14:30:00,69.65,69.82,69.29,69.4,1840400.0,69.65,69.82,69.29,69.4,1840400.0
2018-04-04 14:40:00,69.42,69.71,69.3,69.62,1254600.0,69.42,69.71,69.3,69.62,1254600.0
2018-04-04 14:50:00,69.62,69.85,69.62,69.82,1493700.0,69.62,69.85,69.62,69.82,1493700.0
2018-04-04 15:00:00,69.8,70.0,69.75,69.98,2263160.0,69.8,70.0,69.75,69.98,2263160.0
2018-04-04 15:10:00,70.0,70.0,69.6,69.62,1373760.0,70.0,70.0,69.6,69.62,1373760.0
2018-04-04 15:20:00,69.64,70.04,69.62,70.04,2053540.0,69.64,70.04,69.62,70.04,2053540.0
2018-04-04 15:30:00,70.03,70.31,70.01,70.22,2897900.0,70.03,70.31,70.01,70.22,2897900.0
2018-04-04 15:40:00,70.2,70.35,70.14,70.32,2061780.0,70.2,70.35,70.14,70.32,2061780.0
2018-04-04 15:50:00,70.34,70.77,70.34,70.53,6980680.0,70.34,70.77,70.34,70.53,6980680.0
2018-04-05 09:30:00,72.1,72.2,71.66,71.7,8707460.0,72.1,72.2,71.66,71.7,8707460.0
2018-04-05 09:40:00,71.72,71.81,71.35,71.54,4625240.0,71.72,71.81,71.35,71.54,4625240.0
2018-04-05 09:50:00,71.51,71.92,71.4,71.89,2948720.0,71.51,71.92,71.4,71.89,2948720.0
2018-04-05 10:00:00,71.89,71.9,71.66,71.79,2335140.0,71.89,71.9,71.66,71.79,2335140.0
2018-04-05 10:10:00,71.78,71.9,71.67,71.71,1736620.0,71.78,71.9,71.67,71.71,1736620.0
2018-04-05 10:20:00,71.73,71.83,71.55,71.59,1964780.0,71.73,71.83,71.55,71.59,1964780.0
2018-04-05 10:30:00,71.59,71.79,71.57,71.71,1350460.0,71.59,71.79,71.57,71.71,1350460.0
2018-04-05 10:40:00,71.68,71.87,71.61,71.8,1338300.0,71.68,71.87,71.61,71.8,1338300.0
2018-04-05 10:50:00,71.79,72.06,71.73,71.94,1646300.0,71.79,72.06,71.73,71.94,1646300.0
2018-04-05 11:00:00,71.96,72.39,71.96,72.3,2734080.0,71.96,72.39,71.96,72.3,2734080.0
2018-04-05 11:10:00,72.3,72.38,72.05,72.16,1992240.0,72.3,72.38,72.05,72.16,1992240.0
2018-04-05 11:20:00,72.17,72.4,72.15,72.33,1690500.0,72.17,72.4,72.15,72.33,1690500.0
2018-04-05 11:30:00,72.32,72.71,72.3,72.48,3158600.0,72.32,72.71,72.3,72.48,3158600.0
2018-04-05 11:40:00,72.48,72.6,72.34,72.46,1520900.0,72.48,72.6,72.34,72.46,1520900.0
2018-04-05 11:50:00,72.45,72.6,72.4,72.59,1146140.0,72.45,72.6,72.4,72.59,1146140.0
2018-04-05 12:00:00,72.58,72.59,72.38,72.4,1444060.0,72.58,72.59,72.38,72.4,1444060.0
2018-04-05 12:10:00,72.41,72.54,72.3,72.43,1372560.0,72.41,72.54,72.3,72.43,1372560.0
2018-04-05 12:20:00,72.43,72.48,72.3,72.42,948080.0,72.43,72.48,72.3,72.42,948080.0
2018-04-05 12:30:00,72.44,72.55,72.3,72.55,1311540.0,72.44,72.55,72.3,72.55,1311540.0
2018-04-05 12:40:00,72.54,72.69,72.48,72.69,1586260.0,72.54,72.69,72.48,72.69,1586260.0
2018-04-05 12:50:00,72.67,72.73,72.53,72.71,1444900.0,72.67,72.73,72.53,72.71,1444900.0
2018-04-05 13:00:00,72.73,72.86,72.67,72.71,1577660.0,72.73,72.86,72.67,72.71,1577660.0
2018-04-05 13:10:00,72.71,72.72,72.46,72.51,1473900.0,72.71,72.72,72.46,72.51,1473900.0
2018-04-05 13:20:00,72.51,72.55,72.18,72.33,1856620.0,72.51,72.55,72.18,72.33,1856620.0
2018-04-05 13:30:00,72.3,72.5,72.24,72.24,1058200.0,72.3,72.5,72.24,72.24,1058200.0
2018-04-05 13:40:00,72.25,72.25,71.85,72.22,2189240.0,72.25,72.25,71.85,72.22,2189240.0
2018-04-05 13:50:00,72.22,72.42,72.15,72.25,1400300.0,72.22,72.42,72.15,72.25,1400300.0
2018-04-05 14:00:00,72.32,72.46,72.16,72.19,974980.0,72.32,72.46,72.16,72.19,974980.0
2018-04-05 14:10:00,72.2,72.42,72.17,72.38,901340.0,72.2,72.42,72.17,72.38,901340.0
2018-04-05 14:20:00,72.39,72.42,72.28,72.37,552940.0,72.39,72.42,72.28,72.37,552940.0
2018-04-05 14:30:00,72.35,72.55,72.35,72.44,1210480.0,72.35,72.55,72.35,72.44,1210480.0
2018-04-05 14:40:00,72.46,72.7,72.37,72.65,1386900.0,72.46,72.7,72.37,72.65,1386900.0
2018-04-05 14:50:00,72.66,72.73,72.53,72.65,1006780.0,72.66,72.73,72.53,72.65,1006780.0
2018-04-05 15:00:00,72.64,72.81,72.57,72.81,1285360.0,72.64,72.81,72.57,72.81,1285360.0
2018-04-05 15:10:00,72.79,72.98,72.78,72.92,2258920.0,72.79,72.98,72.78,72.92,2258920.0
2018-04-05 15:20:00,72.9,72.97,72.77,72.84,1269060.0,72.9,72.97,72.77,72.84,1269060.0
2018-04-05 15:30:00,72.84,72.87,72.4,72.48,2310860.0,72.84,72.87,72.4,72.48,2310860.0
2018-04-05 15:40:00,72.53,72.78,72.47,72.77,1677520.0,72.53,72.78,72.47,72.77,1677520.0
2018-04-05 15:50:00,72.78,72.81,72.51,72.59,3389960.0,72.78,72.81,72.51,72.59,3389960.0
2018-04-06 09:30:00,71.5,72.46,71.35,72.33,6437220.0,71.5,72.46,71.35,72.33,6437220.0
2018-04-06 09:40:00,72.33,72.35,71.93,72.17,2981460.0,72.33,72.35,71.93,72.17,2981460.0
2018-04-06 09:50:00,72.19,72.63,72.15,72.39,3392620.0,72.19,72.63,72.15,72.39,3392620.0
2018-04-06 10:00:00,72.4,72.48,72.11,72.16,1860360.0,72.4,72.48,72.11,72.16,1860360.0
2018-04-06 10:10:00,72.14,72.35,72.06,72.3,1596840.0,72.14,72.35,72.06,72.3,1596840.0
2018-04-06 10:20:00,72.3,72.35,72.11,72.17,1271740.0,72.3,72.35,72.11,72.17,1271740.0
2018-04-06 10:30:00,72.15,72.23,71.71,71.93,2421700.0,72.15,72.23,71.71,71.93,2421700.0
2018-04-06 10:40:00,71.92,71.99,71.45,71.74,2380220.0,71.92,71.99,71.45,71.74,2380220.0
2018-04-06 10:50:00,71.73,71.94,71.65,71.8,1567160.0,71.73,71.94,71.65,71.8,1567160.0
2018-04-06 11:00:00,71.81,71.81,71.52,71.77,1162460.0,71.81,71.81,71.52,71.77,1162460.0
2018-04-06 11:10:00,71.75,71.88,71.61,71.73,1083300.0,71.75,71.88,71.61,71.73,1083300.0
2018-04-06 11:20:00,71.72,71.78,71.55,71.68,1200680.0,71.72,71.78,71.55,71.68,1200680.0
2018-04-06 11:30:00,71.71,71.89,71.63,71.86,1297640.0,71.71,71.89,71.63,71.86,1297640.0
2018-04-06 11:40:00,71.86,71.94,71.67,71.71,985240.0,71.86,71.94,71.67,71.71,985240.0
2018-04-06 11:50:00,71.72,71.92,71.62,71.83,788660.0,71.72,71.92,71.62,71.83,788660.0
2018-04-06 12:00:00,71.82,71.87,71.65,71.67,647960.0,71.82,71.87,71.65,71.67,647960.0
2018-04-06 12:10:00,71.67,71.69,71.46,71.47,817520.0,71.67,71.69,71.46,71.47,817520.0
2018-04-06 12:20:00,71.46,71.52,71.32,71.32,1314400.0,71.46,71.52,71.32,71.32,1314400.0
2018-04-06 12:30:00,71.34,71.65,71.34,71.61,1107820.0,71.34,71.65,71.34,71.61,1107820.0
2018-04-06 12:40:00,71.61,71.79,71.57,71.59,882820.0,71.61,71.79,71.57,71.59,882820.0
2018-04-06 12:50:00,71.61,71.84,71.54,71.78,810600.0,71.61,71.84,71.54,71.78,810600.0
2018-04-06 13:00:00,71.76,71.78,71.54,71.59,791840.0,71.76,71.78,71.54,71.59,791840.0
2018-04-06 13:10:00,71.58,71.6,71.43,71.55,891120.0,71.58,71.6,71.43,71.55,891120.0
2018-04-06 13:20:00,71.51,71.66,71.45,71.55,634760.0,71.51,71.66,71.45,71.55,634760.0
2018-04-06 13:30:00,71.56,71.67,71.27,71.28,1066640.0,71.56,71.67,71.27,71.28,1066640.0
2018-04-06 13:40:00,71.29,71.39,70.98,71.0,1462660.0,71.29,71.39,70.98,71.0,1462660.0
2018-04-06 13:50:00,71.02,71.11,70.83,70.84,2069860.0,71.02,71.11,70.83,70.84,2069860.0
2018-04-06 14:00:00,70.85,71.1,70.73,70.86,1999100.0,70.85,71.1,70.73,70.86,1999100.0
2018-04-06 14:10:00,70.87,71.14,70.82,70.85,1431960.0,70.87,71.14,70.82,70.85,1431960.0
2018-04-06 14:20:00,70.87,70.99,70.76,70.82,1275400.0,70.87,70.99,70.76,70.82,1275400.0
2018-04-06 14:30:00,70.82,70.98,70.45,70.5,1554040.0,70.82,70.98,70.45,70.5,1554040.0
2018-04-06 14:40:00,70.52,70.76,70.4,70.6,1732980.0,70.52,70.76,70.4,70.6,1732980.0
2018-04-06 14:50:00,70.6,70.6,70.16,70.29,2064920.0,70.6,70.6,70.16,70.29,2064920.0
2018-04-06 15:00:00,70.35,70.51,70.01,70.25,1935820.0,70.35,70.51,70.01,70.25,1935820.0
2018-04-06 15:10:00,70.23,70.55,70.16,70.32,1810100.0,70.23,70.55,70.16,70.32,1810100.0
2018-04-06 15:20:00,70.3,70.53,70.16,70.19,1358820.0,70.3,70.53,70.16,70.19,1358820.0
2018-04-06 15:30:00,70.2,70.68,70.15,70.68,2473700.0,70.2,70.68,70.15,70.68,2473700.0
2018-04-06 15:40:00,70.67,70.72,70.23,70.25,2340460.0,70.67,70.72,70.23,70.25,2340460.0
2018-04-06 15:50:00,70.26,70.67,70.25,70.26,6083580.0,70.26,70.67,70.25,70.26,6083580.0
2018-04-09 09:30:00,71.25,71.3,70.8,70.96,4542140.0,71.25,71.3,70.8,70.96,4542140.0
2018-04-09 09:40:00,70.91,71.57,70.91,71.55,2843040.0,70.91,71.57,70.91,71.55,2843040.0
2018-04-09 09:50:00,71.53,71.92,71.51,71.75,2916600.0,71.53,71.92,71.51,71.75,2916600.0
2018-04-09 10:00:00,71.75,71.88,71.55,71.65,1994140.0,71.75,71.88,71.55,71.65,1994140.0
2018-04-09 10:10:00,71.63,71.73,71.43,71.44,1700560.0,71.63,71.73,71.43,71.44,1700560.0
2018-04-09 10:20:00,71.47,71.68,71.44,71.65,1862640.0,71.47,71.68,71.44,71.65,1862640.0
2018-04-09 10:30:00,71.65,71.81,71.59,71.62,1607500.0,71.65,71.81,71.59,71.62,1607500.0
2018-04-09 10:40:00,71.63,71.64,71.48,71.5,837760.0,71.63,71.64,71.48,71.5,837760.0
2018-04-09 10:50:00,71.49,71.57,71.41,71.47,852740.0,71.49,71.57,71.41,71.47,852740.0
2018-04-09 11:00:00,71.47,71.48,71.17,71.24,1500880.0,71.47,71.48,71.17,71.24,1500880.0
2018-04-09 11:10:00,71.24,71.46,71.23,71.37,1243860.0,71.24,71.46,71.23,71.37,1243860.0
2018-04-09 11:20:00,71.39,71.47,71.23,71.33,906940.0,71.39,71.47,71.23,71.33,906940.0
2018-04-09 11:30:00,71.33,71.5,71.33,71.41,809700.0,71.33,71.5,71.33,71.41,809700.0
2018-04-09 11:40:00,71.42,71.64,71.41,71.6,1133600.0,71.42,71.64,71.41,71.6,1133600.0
2018-04-09 11:50:00,71.64,71.67,71.52,71.63,1296460.0,71.64,71.67,71.52,71.63,1296460.0
2018-04-09 12:00:00,71.66,71.74,71.55,71.74,1106300.0,71.66,71.74,71.55,71.74,1106300.0
2018-04-09 12:10:00,71.72,71.83,71.7,71.7,875640.0,71.72,71.83,71.7,71.7,875640.0
2018-04-09 12:20:00,71.72,71.75,71.58,71.67,590540.0,71.72,71.75,71.58,71.67,590540.0
2018-04-09 12:30:00,71.64,71.69,71.51,71.51,517500.0,71.64,71.69,71.51,71.51,517500.0
2018-04-09 12:40:00,71.55,71.69,71.44,71.64,601600.0,71.55,71.69,71.44,71.64,601600.0
2018-04-09 12:50:00,71.67,71.7,71.52,71.56,473140.0,71.67,71.7,71.52,71.56,473140.0
2018-04-09 13:00:00,71.57,71.67,71.52,71.67,695980.0,71.57,71.67,71.52,71.67,695980.0
2018-04-09 13:10:00,71.66,71.68,71.52,71.59,444760.0,71.66,71.68,71.52,71.59,444760.0
2018-04-09 13:20:00,71.56,71.56,71.36,71.49,583660.0,71.56,71.56,71.36,71.49,583660.0
2018-04-09 13:30:00,71.49,71.6,71.43,71.49,364360.0,71.49,71.6,71.43,71.49,364360.0
2018-04-09 13:40:00,71.48,71.55,71.38,71.52,514820.0,71.48,71.55,71.38,71.52,514820.0
2018-04-09 13:50:00,71.52,71.61,71.52,71.53,604820.0,71.52,71.61,71.52,71.53,604820.0
2018-04-09 14:00:00,71.56,71.58,71.37,71.39,655440.0,71.56,71.58,71.37,71.39,655440.0
2018-04-09 14:10:00,71.38,71.45,71.35,71.41,481560.0,71.38,71.45,71.35,71.41,481560.0
2018-04-09 14:20:00,71.4,71.4,71.22,71.33,824000.0,71.4,71.4,71.22,71.33,824000.0
2018-04-09 14:30:00,71.36,71.45,71.23,71.25,589200.0,71.36,71.45,71.23,71.25,589200.0
2018-04-09 14:40:00,71.24,71.25,71.04,71.06,1155240.0,71.24,71.25,71.04,71.06,1155240.0
2018-04-09 14:50:00,71.06,71.22,70.98,71.16,1135280.0,71.06,71.22,70.98,71.16,1135280.0
2018-04-09 15:00:00,71.12,71.17,71.03,71.14,664400.0,71.12,71.17,71.03,71.14,664400.0
2018-04-09 15:10:00,71.15,71.19,70.65,70.69,1722060.0,71.15,71.19,70.65,70.69,1722060.0
2018-04-09 15:20:00,70.69,70.81,70.57,70.75,1336020.0,70.69,70.81,70.57,70.75,1336020.0
2018-04-09 15:30:00,70.75,70.9,70.51,70.56,1526980.0,70.75,70.9,70.51,70.56,1526980.0
2018-04-09 15:40:00,70.58,70.62,70.37,70.38,1515580.0,70.58,70.62,70.37,70.38,1515580.0
2018-04-09 15:50:00,70.37,70.53,70.13,70.3,3335760.0,70.37,70.53,70.13,70.3,3335760.0
2018-04-10 09:30:00,71.6,71.64,71.22,71.37,4729100.0,71.6,71.64,71.22,71.37,4729100.0
2018-04-10 09:40:00,71.34,71.45,70.85,71.13,3900240.0,71.34,71.45,70.85,71.13,3900240.0
2018-04-10 09:50:00,71.14,71.14,70.79,71.0,2392760.0,71.14,71.14,70.79,71.0,2392760.0
2018-04-10 10:00:00,70.99,71.19,70.96,71.05,1590280.0,70.99,71.19,70.96,71.05,1590280.0
2018-04-10 10:10:00,71.04,71.24,70.93,71.11,1297800.0,71.04,71.24,70.93,71.11,1297800.0
2018-04-10 10:20:00,71.08,71.33,71.0,71.29,1736440.0,71.08,71.33,71.0,71.29,1736440.0
2018-04-10 10:30:00,71.29,71.42,71.2,71.27,1295840.0,71.29,71.42,71.2,71.27,1295840.0
2018-04-10 10:40:00,71.27,71.55,71.26,71.43,1741220.0,71.27,71.55,71.26,71.43,1741220.0
2018-04-10 10:50:00,71.45,71.46,71.28,71.35,953420.0,71.45,71.46,71.28,71.35,953420.0
2018-04-10 11:00:00,71.35,71.49,71.23,71.3,1042700.0,71.35,71.49,71.23,71.3,1042700.0
2018-04-10 11:10:00,71.33,71.46,71.15,71.38,995320.0,71.33,71.46,71.15,71.38,995320.0
2018-04-10 11:20:00,71.43,71.58,71.32,71.36,1435180.0,71.43,71.58,71.32,71.36,1435180.0
2018-04-10 11:30:00,71.34,71.53,71.34,71.49,633440.0,71.34,71.53,71.34,71.49,633440.0
2018-04-10 11:40:00,71.5,71.57,71.05,71.1,1788240.0,71.5,71.57,71.05,71.1,1788240.0
2018-04-10 11:50:00,71.1,71.38,71.02,71.3,1026240.0,71.1,71.38,71.02,71.3,1026240.0
2018-04-10 12:00:00,71.33,71.41,71.21,71.38,620300.0,71.33,71.41,71.21,71.38,620300.0
2018-04-10 12:10:00,71.37,71.41,71.21,71.24,516260.0,71.37,71.41,71.21,71.24,516260.0
2018-04-10 12:20:00,71.23,71.33,70.96,71.11,1125120.0,71.23,71.33,70.96,71.11,1125120.0
2018-04-10 12:30:00,71.07,71.34,71.06,71.23,527160.0,71.07,71.34,71.06,71.23,527160.0
2018-04-10 12:40:00,71.25,71.28,71.08,71.25,411580.0,71.25,71.28,71.08,71.25,411580.0
2018-04-10 12:50:00,71.28,71.32,71.21,71.24,293620.0,71.28,71.32,71.21,71.24,293620.0
2018-04-10 13:00:00,71.26,71.28,71.05,71.1,740720.0,71.26,71.28,71.05,71.1,740720.0
2018-04-10 13:10:00,71.14,71.27,71.13,71.18,367400.0,71.14,71.27,71.13,71.18,367400.0
2018-04-10 13:20:00,71.14,71.25,71.1,71.22,351840.0,71.14,71.25,71.1,71.22,351840.0
2018-04-10 13:30:00,71.2,71.45,71.15,71.45,657000.0,71.2,71.45,71.15,71.45,657000.0
2018-04-10 13:40:00,71.45,71.45,71.26,71.42,637160.0,71.45,71.45,71.26,71.42,637160.0
2018-04-10 13:50:00,71.43,71.51,71.4,71.48,908540.0,71.43,71.51,71.4,71.48,908540.0
2018-04-10 14:00:00,71.49,71.54,71.36,71.53,572200.0,71.49,71.54,71.36,71.53,572200.0
2018-04-10 14:10:00,71.54,71.67,71.42,71.42,1280220.0,71.54,71.67,71.42,71.42,1280220.0
2018-04-10 14:20:00,71.43,71.48,71.32,71.35,689160.0,71.43,71.48,71.32,71.35,689160.0
2018-04-10 14:30:00,71.37,71.52,71.25,71.31,733700.0,71.37,71.52,71.25,71.31,733700.0
2018-04-10 14:40:00,71.35,71.47,71.2,71.33,574980.0,71.35,71.47,71.2,71.33,574980.0
2018-04-10 14:50:00,71.35,71.53,71.33,71.53,649480.0,71.35,71.53,71.33,71.53,649480.0
2018-04-10 15:00:00,71.53,71.71,71.44,71.68,1354740.0,71.53,71.71,71.44,71.68,1354740.0
2018-04-10 15:10:00,71.7,71.9,71.69,71.88,1703100.0,71.7,71.9,71.69,71.88,1703100.0
2018-04-10 15:20:00,71.88,71.92,71.62,71.78,1513580.0,71.88,71.92,71.62,71.78,1513580.0
2018-04-10 15:30:00,71.77,71.83,71.63,71.72,901160.0,71.77,71.83,71.63,71.72,901160.0
2018-04-10 15:40:00,71.7,71.86,71.7,71.79,1316520.0,71.7,71.86,71.7,71.79,1316520.0
2018-04-10 15:50:00,71.85,71.88,71.7,71.81,2654880.0,71.85,71.88,71.7,71.81,2654880.0
2018-04-11 09:30:00,71.97,72.25,71.46,71.89,5052720.0,71.97,72.25,71.46,71.89,5052720.0
2018-04-11 09:40:00,71.87,71.87,71.46,71.76,2532760.0,71.87,71.87,71.46,71.76,2532760.0
2018-04-11 09:50:00,71.74,72.23,71.74,72.23,2514820.0,71.74,72.23,71.74,72.23,2514820.0
2018-04-11 10:00:00,72.21,72.29,71.83,71.87,2284620.0,72.21,72.29,71.83,71.87,2284620.0
2018-04-11 10:10:00,71.9,72.17,71.85,72.17,1313100.0,71.9,72.17,71.85,72.17,1313100.0
2018-04-11 10:20:00,72.18,72.4,72.14,72.38,1558200.0,72.18,72.4,72.14,72.38,1558200.0
2018-04-11 10:30:00,72.38,72.44,72.18,72.35,1075660.0,72.38,72.44,72.18,72.35,1075660.0
2018-04-11 10:40:00,72.36,72.42,72.06,72.12,1071700.0,72.36,72.42,72.06,72.12,1071700.0
2018-04-11 10:50:00,72.14,72.2,71.88,71.88,1227500.0,72.14,72.2,71.88,71.88,1227500.0
2018-04-11 11:00:00,71.88,71.92,71.65,71.85,1451260.0,71.88,71.92,71.65,71.85,1451260.0
2018-04-11 11:10:00,71.86,72.03,71.76,71.98,828960.0,71.86,72.03,71.76,71.98,828960.0
2018-04-11 11:20:00,71.98,72.1,71.87,72.03,681500.0,71.98,72.1,71.87,72.03,681500.0
2018-04-11 11:30:00,72.02,72.06,71.88,72.06,450060.0,72.02,72.06,71.88,72.06,450060.0
2018-04-11 11:40:00,72.08,72.24,72.03,72.19,715600.0,72.08,72.24,72.03,72.19,715600.0
2018-04-11 11:50:00,72.17,72.26,71.98,72.1,843400.0,72.17,72.26,71.98,72.1,843400.0
2018-04-11 12:00:00,72.1,72.33,72.09,72.18,804180.0,72.1,72.33,72.09,72.18,804180.0
2018-04-11 12:10:00,72.2,72.34,72.07,72.1,974340.0,72.2,72.34,72.07,72.1,974340.0
2018-04-11 12:20:00,72.12,72.24,72.12,72.17,330460.0,72.12,72.24,72.12,72.17,330460.0
2018-04-11 12:30:00,72.17,72.23,72.01,72.03,358980.0,72.17,72.23,72.01,72.03,358980.0
2018-04-11 12:40:00,72.01,72.09,71.86,71.95,448240.0,72.01,72.09,71.86,71.95,448240.0
2018-04-11 12:50:00,71.93,71.96,71.8,71.9,496580.0,71.93,71.96,71.8,71.9,496580.0
2018-04-11 13:00:00,71.9,72.1,71.9,72.0,582440.0,71.9,72.1,71.9,72.0,582440.0
2018-04-11 13:10:00,71.99,72.15,71.88,72.13,506020.0,71.99,72.15,71.88,72.13,506020.0
2018-04-11 13:20:00,72.12,72.15,71.95,71.95,432160.0,72.12,72.15,71.95,71.95,432160.0
2018-04-11 13:30:00,72.0,72.02,71.82,72.01,679240.0,72.0,72.02,71.82,72.01,679240.0
2018-04-11 13:40:00,72.01,72.04,71.81,71.98,452700.0,72.01,72.04,71.81,71.98,452700.0
2018-04-11 13:50:00,71.98,72.06,71.91,72.02,392040.0,71.98,72.06,71.91,72.02,392040.0
2018-04-11 14:00:00,72.02,72.08,71.7,71.72,1184860.0,72.02,72.08,71.7,71.72,1184860.0
2018-04-11 14:10:00,71.72,71.94,71.72,71.87,595160.0,71.72,71.94,71.72,71.87,595160.0
2018-04-11 14:20:00,71.89,71.95,71.78,71.79,578100.0,71.89,71.95,71.78,71.79,578100.0
2018-04-11 14:30:00,71.78,71.97,71.77,71.88,439220.0,71.78,71.97,71.77,71.88,439220.0
2018-04-11 14:40:00,71.9,71.93,71.73,71.77,517040.0,71.9,71.93,71.73,71.77,517040.0
2018-04-11 14:50:00,71.76,71.8,71.6,71.72,707700.0,71.76,71.8,71.6,71.72,707700.0
2018-04-11 15:00:00,71.69,71.82,71.53,71.56,752840.0,71.69,71.82,71.53,71.56,752840.0
2018-04-11 15:10:00,71.57,71.61,71.31,71.49,1231080.0,71.57,71.61,71.31,71.49,1231080.0
2018-04-11 15:20:00,71.48,71.49,71.27,71.33,984140.0,71.48,71.49,71.27,71.33,984140.0
2018-04-11 15:30:00,71.35,71.58,71.33,71.46,789720.0,71.35,71.58,71.33,71.46,789720.0
2018-04-11 15:40:00,71.46,71.53,71.29,71.29,858320.0,71.46,71.53,71.29,71.29,858320.0
2018-04-11 15:50:00,71.25,71.4,71.24,71.36,2451380.0,71.25,71.4,71.24,71.36,2451380.0
2018-04-12 09:30:00,71.98,72.13,71.75,71.9,3690280.0,71.98,72.13,71.75,71.9,3690280.0
2018-04-12 09:40:00,71.95,72.37,71.9,72.16,3185140.0,71.95,72.37,71.9,72.16,3185140.0
2018-04-12 09:50:00,72.14,72.49,72.13,72.39,2153680.0,72.14,72.49,72.13,72.39,2153680.0
2018-04-12 10:00:00,72.39,72.46,72.28,72.43,1209320.0,72.39,72.46,72.28,72.43,1209320.0
2018-04-12 10:10:00,72.43,72.54,72.34,72.53,1983540.0,72.43,72.54,72.34,72.53,1983540.0
2018-04-12 10:20:00,72.52,72.58,72.35,72.36,1203560.0,72.52,72.58,72.35,72.36,1203560.0
2018-04-12 10:30:00,72.35,72.48,72.28,72.37,1197520.0,72.35,72.48,72.28,72.37,1197520.0
2018-04-12 10:40:00,72.36,72.46,72.28,72.39,959260.0,72.36,72.46,72.28,72.39,959260.0
2018-04-12 10:50:00,72.41,72.47,72.3,72.36,667420.0,72.41,72.47,72.3,72.36,667420.0
2018-04-12 11:00:00,72.37,72.47,72.3,72.47,799660.0,72.37,72.47,72.3,72.47,799660.0
2018-04-12 11:10:00,72.47,72.48,72.37,72.42,699420.0,72.47,72.48,72.37,72.42,699420.0
2018-04-12 11:20:00,72.45,72.54,72.38,72.45,802980.0,72.45,72.54,72.38,72.45,802980.0
2018-04-12 11:30:00,72.42,72.47,72.28,72.43,552700.0,72.42,72.47,72.28,72.43,552700.0
2018-04-12 11:40:00,72.42,72.47,72.28,72.3,618860.0,72.42,72.47,72.28,72.3,618860.0
2018-04-12 11:50:00,72.32,72.32,72.14,72.32,933040.0,72.32,72.32,72.14,72.32,933040.0
2018-04-12 12:00:00,72.31,72.36,72.22,72.3,440060.0,72.31,72.36,72.22,72.3,440060.0
2018-04-12 12:10:00,72.29,72.35,72.21,72.31,363680.0,72.29,72.35,72.21,72.31,363680.0
2018-04-12 12:20:00,72.32,72.35,72.29,72.31,254340.0,72.32,72.35,72.29,72.31,254340.0
2018-04-12 12:30:00,72.32,72.38,72.29,72.3,444980.0,72.32,72.38,72.29,72.3,444980.0
2018-04-12 12:40:00,72.29,72.45,72.29,72.43,514840.0,72.29,72.45,72.29,72.43,514840.0
2018-04-12 12:50:00,72.41,72.44,72.32,72.39,394200.0,72.41,72.44,72.32,72.39,394200.0
2018-04-12 13:00:00,72.4,72.49,72.28,72.33,712440.0,72.4,72.49,72.28,72.33,712440.0
2018-04-12 13:10:00,72.33,72.36,72.19,72.25,609480.0,72.33,72.36,72.19,72.25,609480.0
2018-04-12 13:20:00,72.25,72.28,72.02,72.1,872140.0,72.25,72.28,72.02,72.1,872140.0
2018-04-12 13:30:00,72.08,72.28,72.06,72.26,737960.0,72.08,72.28,72.06,72.26,737960.0
2018-04-12 13:40:00,72.27,72.28,72.17,72.21,527280.0,72.27,72.28,72.17,72.21,527280.0
2018-04-12 13:50:00,72.2,72.3,72.12,72.2,520800.0,72.2,72.3,72.12,72.2,520800.0
2018-04-12 14:00:00,72.17,72.28,72.16,72.24,312700.0,72.17,72.28,72.16,72.24,312700.0
2018-04-12 14:10:00,72.25,72.37,72.24,72.37,537680.0,72.25,72.37,72.24,72.37,537680.0
2018-04-12 14:20:00,72.38,72.41,72.33,72.34,590720.0,72.38,72.41,72.33,72.34,590720.0
2018-04-12 14:30:00,72.37,72.4,72.28,72.3,568600.0,72.37,72.4,72.28,72.3,568600.0
2018-04-12 14:40:00,72.33,72.33,72.19,72.25,422480.0,72.33,72.33,72.19,72.25,422480.0
2018-04-12 14:50:00,72.26,72.39,72.26,72.35,394920.0,72.26,72.39,72.26,72.35,394920.0
2018-04-12 15:00:00,72.37,72.42,72.3,72.3,435860.0,72.37,72.42,72.3,72.3,435860.0
2018-04-12 15:10:00,72.3,72.44,72.3,72.43,440140.0,72.3,72.44,72.3,72.43,440140.0
2018-04-12 15:20:00,72.43,72.5,72.39,72.46,976500.0,72.43,72.5,72.39,72.46,976500.0
2018-04-12 15:30:00,72.47,72.6,72.43,72.58,1296820.0,72.47,72.6,72.43,72.58,1296820.0
2018-04-12 15:40:00,72.59,72.61,72.35,72.43,1478160.0,72.59,72.61,72.35,72.43,1478160.0
2018-04-12 15:50:00,72.43,72.55,72.4,72.42,2246960.0,72.43,72.55,72.4,72.42,2246960.0
2018-04-13 09:30:00,72.46,72.86,72.45,72.77,5297600.0,72.46,72.86,72.45,72.77,5297600.0
2018-04-13 09:40:00,72.76,72.97,72.72,72.9,3322000.0,72.76,72.97,72.72,72.9,3322000.0
2018-04-13 09:50:00,72.89,72.99,72.55,72.67,2209800.0,72.89,72.99,72.55,72.67,2209800.0
2018-04-13 10:00:00,72.67,72.74,72.36,72.37,1744980.0,72.67,72.74,72.36,72.37,1744980.0
2018-04-13 10:10:00,72.36,72.59,72.14,72.48,1787940.0,72.36,72.59,72.14,72.48,1787940.0
2018-04-13 10:20:00,72.48,72.51,72.13,72.18,1148300.0,72.48,72.51,72.13,72.18,1148300.0
2018-04-13 10:30:00,72.22,72.29,72.08,72.18,1134940.0,72.22,72.29,72.08,72.18,1134940.0
2018-04-13 10:40:00,72.25,72.4,72.2,72.36,805440.0,72.25,72.4,72.2,72.36,805440.0
2018-04-13 10:50:00,72.39,72.45,72.22,72.22,881940.0,72.39,72.45,72.22,72.22,881940.0
2018-04-13 11:00:00,72.22,72.23,72.01,72.17,1125400.0,72.22,72.23,72.01,72.17,1125400.0
2018-04-13 11:10:00,72.18,72.26,72.08,72.11,482740.0,72.18,72.26,72.08,72.11,482740.0
2018-04-13 11:20:00,72.13,72.25,72.1,72.16,607820.0,72.13,72.25,72.1,72.16,607820.0
2018-04-13 11:30:00,72.13,72.21,72.04,72.08,580940.0,72.13,72.21,72.04,72.08,580940.0
2018-04-13 11:40:00,72.08,72.24,72.0,72.19,846840.0,72.08,72.24,72.0,72.19,846840.0
2018-04-13 11:50:00,72.2,72.3,71.98,72.23,729720.0,72.2,72.3,71.98,72.23,729720.0
2018-04-13 12:00:00,72.23,72.33,72.1,72.14,445760.0,72.23,72.33,72.1,72.14,445760.0
2018-04-13 12:10:00,72.14,72.19,72.07,72.14,303820.0,72.14,72.19,72.07,72.14,303820.0
2018-04-13 12:20:00,72.14,72.2,72.08,72.17,255260.0,72.14,72.2,72.08,72.17,255260.0
2018-04-13 12:30:00,72.15,72.15,72.03,72.08,304660.0,72.15,72.15,72.03,72.08,304660.0
2018-04-13 12:40:00,72.09,72.14,72.04,72.05,251140.0,72.09,72.14,72.04,72.05,251140.0
2018-04-13 12:50:00,72.1,72.17,72.09,72.15,388920.0,72.1,72.17,72.09,72.15,388920.0
2018-04-13 13:00:00,72.16,72.19,72.1,72.13,216760.0,72.16,72.19,72.1,72.13,216760.0
2018-04-13 13:10:00,72.14,72.21,72.11,72.14,266220.0,72.14,72.21,72.11,72.14,266220.0
2018-04-13 13:20:00,72.13,72.3,72.13,72.23,408240.0,72.13,72.3,72.13,72.23,408240.0
2018-04-13 13:30:00,72.23,72.23,72.11,72.16,418660.0,72.23,72.23,72.11,72.16,418660.0
2018-04-13 13:40:00,72.16,72.2,72.13,72.18,182620.0,72.16,72.2,72.13,72.18,182620.0
2018-04-13 13:50:00,72.19,72.26,72.15,72.19,367540.0,72.19,72.26,72.15,72.19,367540.0
2018-04-13 14:00:00,72.19,72.2,72.14,72.17,228640.0,72.19,72.2,72.14,72.17,228640.0
2018-04-13 14:10:00,72.18,72.22,72.07,72.12,660900.0,72.18,72.22,72.07,72.12,660900.0
2018-04-13 14:20:00,72.13,72.13,71.96,72.03,578220.0,72.13,72.13,71.96,72.03,578220.0
2018-04-13 14:30:00,72.02,72.05,71.87,71.93,1307180.0,72.02,72.05,71.87,71.93,1307180.0
2018-04-13 14:40:00,71.94,72.0,71.8,71.89,1025080.0,71.94,72.0,71.8,71.89,1025080.0
2018-04-13 14:50:00,71.88,71.88,71.74,71.78,756880.0,71.88,71.88,71.74,71.78,756880.0
2018-04-13 15:00:00,71.77,71.77,71.39,71.49,1867320.0,71.77,71.77,71.39,71.49,1867320.0
2018-04-13 15:10:00,71.49,71.62,71.23,71.23,1183200.0,71.49,71.62,71.23,71.23,1183200.0
2018-04-13 15:20:00,71.23,71.43,71.23,71.37,1062800.0,71.23,71.43,71.23,71.37,1062800.0
2018-04-13 15:30:00,71.35,71.46,71.27,71.35,1061260.0,71.35,71.46,71.27,71.35,1061260.0
2018-04-13 15:40:00,71.35,71.5,71.34,71.43,1335620.0,71.35,71.5,71.34,71.43,1335620.0
2018-04-13 15:50:00,71.44,71.63,71.44,71.56,3011480.0,71.44,71.63,71.44,71.56,3011480.0
2018-04-16 09:30:00,72.25,72.25,71.73,71.88,3792840.0,72.25,72.25,71.73,71.88,3792840.0
2018-04-16 09:40:00,71.85,71.89,71.69,71.74,1850300.0,71.85,71.89,71.69,71.74,1850300.0
2018-04-16 09:50:00,71.72,71.72,71.37,71.41,1979200.0,71.72,71.72,71.37,71.41,1979200.0
2018-04-16 10:00:00,71.42,71.8,71.42,71.78,1732180.0,71.42,71.8,71.42,71.78,1732180.0
2018-04-16 10:10:00,71.8,71.89,71.63,71.67,1802700.0,71.8,71.89,71.63,71.67,1802700.0
2018-04-16 10:20:00,71.67,72.05,71.67,72.01,1373740.0,71.67,72.05,71.67,72.01,1373740.0
2018-04-16 10:30:00,72.02,72.17,71.91,72.12,1075820.0,72.02,72.17,71.91,72.12,1075820.0
2018-04-16 10:40:00,72.13,72.15,71.75,71.77,1012000.0,72.13,72.15,71.75,71.77,1012000.0
2018-04-16 10:50:00,71.77,71.92,71.67,71.8,917340.0,71.77,71.92,71.67,71.8,917340.0
2018-04-16 11:00:00,71.79,71.94,71.78,71.84,563040.0,71.79,71.94,71.78,71.84,563040.0
2018-04-16 11:10:00,71.81,71.82,71.53,71.67,1018560.0,71.81,71.82,71.53,71.67,1018560.0
2018-04-16 11:20:00,71.65,71.79,71.65,71.75,722540.0,71.65,71.79,71.65,71.75,722540.0
2018-04-16 11:30:00,71.77,71.92,71.68,71.92,597860.0,71.77,71.92,71.68,71.92,597860.0
2018-04-16 11:40:00,71.92,71.95,71.82,71.86,399380.0,71.92,71.95,71.82,71.86,399380.0
2018-04-16 11:50:00,71.87,71.95,71.83,71.93,308060.0,71.87,71.95,71.83,71.93,308060.0
2018-04-16 12:00:00,71.95,72.05,71.95,72.02,632300.0,71.95,72.05,71.95,72.02,632300.0
2018-04-16 12:10:00,72.02,72.13,71.97,72.07,467780.0,72.02,72.13,71.97,72.07,467780.0
2018-04-16 12:20:00,72.06,72.07,71.92,71.97,351380.0,72.06,72.07,71.92,71.97,351380.0
2018-04-16 12:30:00,71.99,72.07,71.94,72.0,372540.0,71.99,72.07,71.94,72.0,372540.0
2018-04-16 12:40:00,72.0,72.21,72.0,72.15,601380.0,72.0,72.21,72.0,72.15,601380.0
2018-04-16 12:50:00,72.14,72.29,72.14,72.22,720160.0,72.14,72.29,72.14,72.22,720160.0
2018-04-16 13:00:00,72.26,72.35,72.23,72.29,712960.0,72.26,72.35,72.23,72.29,712960.0
2018-04-16 13:10:00,72.28,72.29,72.19,72.23,469480.0,72.28,72.29,72.19,72.23,469480.0
2018-04-16 13:20:00,72.24,72.26,72.12,72.2,501020.0,72.24,72.26,72.12,72.2,501020.0
2018-04-16 13:30:00,72.2,72.26,72.16,72.25,435240.0,72.2,72.26,72.16,72.25,435240.0
2018-04-16 13:40:00,72.26,72.26,72.17,72.23,326060.0,72.26,72.26,72.17,72.23,326060.0
2018-04-16 13:50:00,72.24,72.25,72.17,72.18,257520.0,72.24,72.25,72.17,72.18,257520.0
2018-04-16 14:00:00,72.18,72.2,72.03,72.1,734840.0,72.18,72.2,72.03,72.1,734840.0
2018-04-16 14:10:00,72.1,72.15,72.02,72.02,411080.0,72.1,72.15,72.02,72.02,411080.0
2018-04-16 14:20:00,72.0,72.09,71.94,71.97,423560.0,72.0,72.09,71.94,71.97,423560.0
2018-04-16 14:30:00,71.96,72.09,71.93,72.07,525500.0,71.96,72.09,71.93,72.07,525500.0
2018-04-16 14:40:00,72.09,72.09,71.94,72.05,341140.0,72.09,72.09,71.94,72.05,341140.0
2018-04-16 14:50:00,72.05,72.06,71.9,71.94,368880.0,72.05,72.06,71.9,71.94,368880.0
2018-04-16 15:00:00,71.94,72.03,71.88,71.97,299760.0,71.94,72.03,71.88,71.97,299760.0
2018-04-16 15:10:00,71.96,71.99,71.82,71.86,527780.0,71.96,71.99,71.82,71.86,527780.0
2018-04-16 15:20:00,71.84,71.92,71.76,71.87,607780.0,71.84,71.92,71.76,71.87,607780.0
2018-04-16 15:30:00,71.89,71.95,71.86,71.91,419680.0,71.89,71.95,71.86,71.91,419680.0
2018-04-16 15:40:00,71.94,72.06,71.85,72.05,1005660.0,71.94,72.06,71.85,72.05,1005660.0
2018-04-16 15:50:00,72.07,72.23,72.03,72.03,1997860.0,72.07,72.23,72.03,72.03,1997860.0
2018-04-17 09:30:00,73.1,73.4,72.85,73.36,6451760.0,73.1,73.4,72.85,73.36,6451760.0
2018-04-17 09:40:00,73.38,73.61,73.38,73.45,3774500.0,73.38,73.61,73.38,73.45,3774500.0
2018-04-17 09:50:00,73.46,73.63,73.43,73.59,1763500.0,73.46,73.63,73.43,73.59,1763500.0
2018-04-17 10:00:00,73.58,73.8,73.58,73.75,3081180.0,73.58,73.8,73.58,73.75,3081180.0
2018-04-17 10:10:00,73.77,73.9,73.74,73.79,1451460.0,73.77,73.9,73.74,73.79,1451460.0
2018-04-17 10:20:00,73.79,73.86,73.75,73.78,1081840.0,73.79,73.86,73.75,73.78,1081840.0
2018-04-17 10:30:00,73.78,73.85,73.7,73.83,1112340.0,73.78,73.85,73.7,73.83,1112340.0
2018-04-17 10:40:00,73.8,73.85,73.66,73.73,1275240.0,73.8,73.85,73.66,73.73,1275240.0
2018-04-17 10:50:00,73.73,73.88,73.72,73.86,995680.0,73.73,73.88,73.72,73.86,995680.0
2018-04-17 11:00:00,73.85,74.02,73.85,73.99,2032440.0,73.85,74.02,73.85,73.99,2032440.0
2018-04-17 11:10:00,74.0,74.0,73.85,73.86,890920.0,74.0,74.0,73.85,73.86,890920.0
2018-04-17 11:20:00,73.88,74.03,73.86,74.0,756560.0,73.88,74.03,73.86,74.0,756560.0
2018-04-17 11:30:00,73.98,74.04,73.92,73.97,798680.0,73.98,74.04,73.92,73.97,798680.0
2018-04-17 11:40:00,73.98,73.99,73.88,73.97,874240.0,73.98,73.99,73.88,73.97,874240.0
2018-04-17 11:50:00,73.96,74.0,73.92,73.93,762560.0,73.96,74.0,73.92,73.93,762560.0
2018-04-17 12:00:00,73.95,74.06,73.92,74.04,861660.0,73.95,74.06,73.92,74.04,861660.0
2018-04-17 12:10:00,74.04,74.11,74.04,74.06,766840.0,74.04,74.11,74.04,74.06,766840.0
2018-04-17 12:20:00,74.07,74.34,74.06,74.31,1906180.0,74.07,74.34,74.06,74.31,1906180.0
2018-04-17 12:30:00,74.32,74.36,74.23,74.28,1107840.0,74.32,74.36,74.23,74.28,1107840.0
2018-04-17 12:40:00,74.29,74.41,74.28,74.36,992000.0,74.29,74.41,74.28,74.36,992000.0
2018-04-17 12:50:00,74.37,74.56,74.36,74.56,1232720.0,74.37,74.56,74.36,74.56,1232720.0
2018-04-17 13:00:00,74.57,74.77,74.52,74.75,1892520.0,74.57,74.77,74.52,74.75,1892520.0
2018-04-17 13:10:00,74.75,74.77,74.41,74.5,2663600.0,74.75,74.77,74.41,74.5,2663600.0
2018-04-17 13:20:00,74.5,74.72,74.49,74.69,1840180.0,74.5,74.72,74.49,74.69,1840180.0
2018-04-17 13:30:00,74.71,74.73,74.62,74.71,1053240.0,74.71,74.73,74.62,74.71,1053240.0
2018-04-17 13:40:00,74.71,74.77,74.61,74.73,1396020.0,74.71,74.77,74.61,74.73,1396020.0
2018-04-17 13:50:00,74.72,74.78,74.64,74.77,994520.0,74.72,74.78,74.64,74.77,994520.0
2018-04-17 14:00:00,74.77,74.83,74.72,74.75,964160.0,74.77,74.83,74.72,74.75,964160.0
2018-04-17 14:10:00,74.77,74.78,74.66,74.69,849940.0,74.77,74.78,74.66,74.69,849940.0
2018-04-17 14:20:00,74.69,74.74,74.64,74.73,727620.0,74.69,74.74,74.64,74.73,727620.0
2018-04-17 14:30:00,74.74,74.85,74.71,74.84,773080.0,74.74,74.85,74.71,74.84,773080.0
2018-04-17 14:40:00,74.83,74.97,74.83,74.94,1221200.0,74.83,74.97,74.83,74.94,1221200.0
2018-04-17 14:50:00,74.95,75.0,74.86,74.92,1660800.0,74.95,75.0,74.86,74.92,1660800.0
2018-04-17 15:00:00,74.93,74.95,74.77,74.92,1048020.0,74.93,74.95,74.77,74.92,1048020.0
2018-04-17 15:10:00,74.93,75.0,74.86,74.97,1255600.0,74.93,75.0,74.86,74.97,1255600.0
2018-04-17 15:20:00,74.97,75.0,74.87,74.95,1135100.0,74.97,75.0,74.87,74.95,1135100.0
2018-04-17 15:30:00,74.95,75.36,74.93,75.22,3012300.0,74.95,75.36,74.93,75.22,3012300.0
2018-04-17 15:40:00,75.22,75.3,75.17,75.29,2277680.0,75.22,75.3,75.17,75.29,2277680.0
2018-04-17 15:50:00,75.3,75.31,75.08,75.18,3989880.0,75.3,75.31,75.08,75.18,3989880.0
2018-04-18 09:30:00,75.73,76.2,75.53,75.93,9479600.0,75.73,76.2,75.53,75.93,9479600.0
2018-04-18 09:40:00,75.95,76.1,75.7,75.83,4852800.0,75.95,76.1,75.7,75.83,4852800.0
2018-04-18 09:50:00,75.82,76.01,75.63,75.99,2819780.0,75.82,76.01,75.63,75.99,2819780.0
2018-04-18 10:00:00,75.96,76.01,75.53,75.66,2790400.0,75.96,76.01,75.53,75.66,2790400.0
2018-04-18 10:10:00,75.69,75.69,75.21,75.38,3590740.0,75.69,75.69,75.21,75.38,3590740.0
2018-04-18 10:20:00,75.38,75.73,75.38,75.71,2157900.0,75.38,75.73,75.38,75.71,2157900.0
2018-04-18 10:30:00,75.72,75.91,75.68,75.8,1598880.0,75.72,75.91,75.68,75.8,1598880.0
2018-04-18 10:40:00,75.8,75.89,75.72,75.84,1214260.0,75.8,75.89,75.72,75.84,1214260.0
2018-04-18 10:50:00,75.84,76.0,75.78,75.99,1237140.0,75.84,76.0,75.78,75.99,1237140.0
2018-04-18 11:00:00,75.97,76.26,75.97,76.18,2067860.0,75.97,76.26,75.97,76.18,2067860.0
2018-04-18 11:10:00,76.17,76.28,76.08,76.17,1614940.0,76.17,76.28,76.08,76.17,1614940.0
2018-04-18 11:20:00,76.16,76.47,76.16,76.37,1935080.0,76.16,76.47,76.16,76.37,1935080.0
2018-04-18 11:30:00,76.36,76.51,76.27,76.42,1370920.0,76.36,76.51,76.27,76.42,1370920.0
2018-04-18 11:40:00,76.42,76.5,76.25,76.3,1836880.0,76.42,76.5,76.25,76.3,1836880.0
2018-04-18 11:50:00,76.3,76.43,76.3,76.32,611560.0,76.3,76.43,76.3,76.32,611560.0
2018-04-18 12:00:00,76.32,76.59,76.32,76.47,1606000.0,76.32,76.59,76.32,76.47,1606000.0
2018-04-18 12:10:00,76.46,76.56,76.45,76.55,786660.0,76.46,76.56,76.45,76.55,786660.0
2018-04-18 12:20:00,76.54,76.67,76.48,76.59,1026840.0,76.54,76.67,76.48,76.59,1026840.0
2018-04-18 12:30:00,76.6,76.63,76.38,76.43,903360.0,76.6,76.63,76.38,76.43,903360.0
2018-04-18 12:40:00,76.41,76.44,76.25,76.38,1136180.0,76.41,76.44,76.25,76.38,1136180.0
2018-04-18 12:50:00,76.37,76.5,76.35,76.48,692680.0,76.37,76.5,76.35,76.48,692680.0
2018-04-18 13:00:00,76.49,76.49,76.4,76.43,574900.0,76.49,76.49,76.4,76.43,574900.0
2018-04-18 13:10:00,76.43,76.48,76.31,76.47,705700.0,76.43,76.48,76.31,76.47,705700.0
2018-04-18 13:20:00,76.48,76.54,76.4,76.47,741640.0,76.48,76.54,76.4,76.47,741640.0
2018-04-18 13:30:00,76.48,76.53,76.38,76.44,523040.0,76.48,76.53,76.38,76.44,523040.0
2018-04-18 13:40:00,76.43,76.45,76.27,76.35,960520.0,76.43,76.45,76.27,76.35,960520.0
2018-04-18 13:50:00,76.36,76.41,76.27,76.27,775180.0,76.36,76.41,76.27,76.27,775180.0
2018-04-18 14:00:00,76.27,76.41,76.15,76.37,966280.0,76.27,76.41,76.15,76.37,966280.0
2018-04-18 14:10:00,76.38,76.51,76.37,76.42,953640.0,76.38,76.51,76.37,76.42,953640.0
2018-04-18 14:20:00,76.42,76.53,76.36,76.47,485000.0,76.42,76.53,76.36,76.47,485000.0
2018-04-18 14:30:00,76.48,76.62,76.45,76.53,1393780.0,76.48,76.62,76.45,76.53,1393780.0
2018-04-18 14:40:00,76.53,76.65,76.5,76.62,590900.0,76.53,76.65,76.5,76.62,590900.0
2018-04-18 14:50:00,76.63,76.69,76.49,76.51,1055660.0,76.63,76.69,76.49,76.51,1055660.0
2018-04-18 15:00:00,76.52,76.6,76.5,76.52,629040.0,76.52,76.6,76.5,76.52,629040.0
2018-04-18 15:10:00,76.53,76.57,76.45,76.52,500440.0,76.53,76.57,76.45,76.52,500440.0
2018-04-18 15:20:00,76.51,76.55,76.43,76.46,616120.0,76.51,76.55,76.43,76.46,616120.0
2018-04-18 15:30:00,76.46,76.57,76.45,76.46,918900.0,76.46,76.57,76.45,76.46,918900.0
2018-04-18 15:40:00,76.44,76.45,76.26,76.3,1672720.0,76.44,76.45,76.26,76.3,1672720.0
2018-04-18 15:50:00,76.28,76.4,76.28,76.39,2532680.0,76.28,76.4,76.28,76.39,2532680.0
2018-04-19 09:30:00,77.16,77.41,76.95,77.27,10051720.0,77.16,77.41,76.95,77.27,10051720.0
2018-04-19 09:40:00,77.31,77.92,77.25,77.84,6277640.0,77.31,77.92,77.25,77.84,6277640.0
2018-04-19 09:50:00,77.84,78.43,77.73,78.38,4987120.0,77.84,78.43,77.73,78.38,4987120.0
2018-04-19 10:00:00,78.38,78.38,77.7,77.94,4861940.0,78.38,78.38,77.7,77.94,4861940.0
2018-04-19 10:10:00,77.95,78.28,77.9,78.27,3231900.0,77.95,78.28,77.9,78.27,3231900.0
2018-04-19 10:20:00,78.25,78.3,77.9,77.97,2443500.0,78.25,78.3,77.9,77.97,2443500.0
2018-04-19 10:30:00,77.94,78.19,77.83,78.04,2003800.0,77.94,78.19,77.83,78.04,2003800.0
2018-04-19 10:40:00,78.05,78.05,77.78,77.92,1603860.0,78.05,78.05,77.78,77.92,1603860.0
2018-04-19 10:50:00,77.93,77.94,77.64,77.8,1609860.0,77.93,77.94,77.64,77.8,1609860.0
2018-04-19 11:00:00,77.82,77.89,77.67,77.7,1132280.0,77.82,77.89,77.67,77.7,1132280.0
2018-04-19 11:10:00,77.7,77.73,77.42,77.52,2135140.0,77.7,77.73,77.42,77.52,2135140.0
2018-04-19 11:20:00,77.51,77.75,77.39,77.61,1629980.0,77.51,77.75,77.39,77.61,1629980.0
2018-04-19 11:30:00,77.61,77.65,77.52,77.57,648720.0,77.61,77.65,77.52,77.57,648720.0
2018-04-19 11:40:00,77.56,77.6,77.46,77.57,1449480.0,77.56,77.6,77.46,77.57,1449480.0
2018-04-19 11:50:00,77.59,77.72,77.5,77.58,1341600.0,77.59,77.72,77.5,77.58,1341600.0
2018-04-19 12:00:00,77.58,77.84,77.5,77.82,1621220.0,77.58,77.84,77.5,77.82,1621220.0
2018-04-19 12:10:00,77.81,77.91,77.73,77.8,910560.0,77.81,77.91,77.73,77.8,910560.0
2018-04-19 12:20:00,77.78,77.92,77.61,77.67,1260060.0,77.78,77.92,77.61,77.67,1260060.0
2018-04-19 12:30:00,77.67,77.82,77.6,77.8,918560.0,77.67,77.82,77.6,77.8,918560.0
2018-04-19 12:40:00,77.79,77.91,77.7,77.89,676500.0,77.79,77.91,77.7,77.89,676500.0
2018-04-19 12:50:00,77.9,77.94,77.8,77.8,662580.0,77.9,77.94,77.8,77.8,662580.0
2018-04-19 13:00:00,77.8,77.82,77.7,77.75,542860.0,77.8,77.82,77.7,77.75,542860.0
2018-04-19 13:10:00,77.76,77.78,77.64,77.78,724320.0,77.76,77.78,77.64,77.78,724320.0
2018-04-19 13:20:00,77.74,77.85,77.61,77.65,600400.0,77.74,77.85,77.61,77.65,600400.0
2018-04-19 13:30:00,77.62,77.75,77.56,77.67,922580.0,77.62,77.75,77.56,77.67,922580.0
2018-04-19 13:40:00,77.69,77.73,77.6,77.62,734880.0,77.69,77.73,77.6,77.62,734880.0
2018-04-19 13:50:00,77.61,77.69,77.48,77.57,811300.0,77.61,77.69,77.48,77.57,811300.0
2018-04-19 14:00:00,77.57,77.72,77.54,77.69,854220.0,77.57,77.72,77.54,77.69,854220.0
2018-04-19 14:10:00,77.7,77.78,77.61,77.61,741260.0,77.7,77.78,77.61,77.61,741260.0
2018-04-19 14:20:00,77.61,77.64,77.39,77.5,1394520.0,77.61,77.64,77.39,77.5,1394520.0
2018-04-19 14:30:00,77.49,77.55,77.44,77.5,950240.0,77.49,77.55,77.44,77.5,950240.0
2018-04-19 14:40:00,77.5,77.61,77.45,77.48,948900.0,77.5,77.61,77.45,77.48,948900.0
2018-04-19 14:50:00,77.47,77.58,77.4,77.52,971460.0,77.47,77.58,77.4,77.52,971460.0
2018-04-19 15:00:00,77.53,77.65,77.47,77.63,724100.0,77.53,77.65,77.47,77.63,724100.0
2018-04-19 15:10:00,77.63,77.8,77.6,77.79,1281700.0,77.63,77.8,77.6,77.79,1281700.0
2018-04-19 15:20:00,77.8,77.87,77.71,77.74,1276660.0,77.8,77.87,77.71,77.74,1276660.0
2018-04-19 15:30:00,77.72,78.04,77.65,78.04,2734060.0,77.72,78.04,77.65,78.04,2734060.0
2018-04-19 15:40:00,78.04,78.06,77.86,78.03,2119280.0,78.04,78.06,77.86,78.03,2119280.0
2018-04-19 15:50:00,78.05,78.1,77.75,77.84,3619980.0,78.05,78.1,77.75,77.84,3619980.0
2018-04-20 09:30:00,78.06,78.06,77.04,77.38,8864580.0,78.06,78.06,77.04,77.38,8864580.0
2018-04-20 09:40:00,77.36,77.7,77.26,77.53,2877780.0,77.36,77.7,77.26,77.53,2877780.0
2018-04-20 09:50:00,77.54,77.67,77.33,77.61,2083420.0,77.54,77.67,77.33,77.61,2083420.0
2018-04-20 10:00:00,77.64,77.73,77.48,77.6,1454380.0,77.64,77.73,77.48,77.6,1454380.0
2018-04-20 10:10:00,77.58,77.73,77.55,77.72,1136600.0,77.58,77.73,77.55,77.72,1136600.0
2018-04-20 10:20:00,77.72,77.94,77.72,77.9,1829660.0,77.72,77.94,77.72,77.9,1829660.0
2018-04-20 10:30:00,77.91,77.92,77.72,77.86,1606380.0,77.91,77.92,77.72,77.86,1606380.0
2018-04-20 10:40:00,77.87,77.9,77.57,77.58,1230680.0,77.87,77.9,77.57,77.58,1230680.0
2018-04-20 10:50:00,77.58,77.62,77.36,77.59,2119080.0,77.58,77.62,77.36,77.59,2119080.0
2018-04-20 11:00:00,77.58,77.61,77.43,77.48,1142000.0,77.58,77.61,77.43,77.48,1142000.0
2018-04-20 11:10:00,77.45,77.45,77.3,77.38,1466540.0,77.45,77.45,77.3,77.38,1466540.0
2018-04-20 11:20:00,77.38,77.46,77.08,77.1,1487460.0,77.38,77.46,77.08,77.1,1487460.0
2018-04-20 11:30:00,77.14,77.32,77.11,77.16,1247320.0,77.14,77.32,77.11,77.16,1247320.0
2018-04-20 11:40:00,77.19,77.25,76.96,77.0,1422640.0,77.19,77.25,76.96,77.0,1422640.0
2018-04-20 11:50:00,77.0,77.15,76.91,77.05,1407480.0,77.0,77.15,76.91,77.05,1407480.0
2018-04-20 12:00:00,77.06,77.07,76.84,76.97,1301300.0,77.06,77.07,76.84,76.97,1301300.0
2018-04-20 12:10:00,76.97,76.97,76.62,76.62,1794340.0,76.97,76.97,76.62,76.62,1794340.0
2018-04-20 12:20:00,76.64,76.83,76.64,76.74,1291140.0,76.64,76.83,76.64,76.74,1291140.0
2018-04-20 12:30:00,76.71,76.74,76.57,76.59,1271840.0,76.71,76.74,76.57,76.59,1271840.0
2018-04-20 12:40:00,76.6,76.63,76.36,76.39,1949000.0,76.6,76.63,76.36,76.39,1949000.0
2018-04-20 12:50:00,76.37,76.57,76.36,76.46,1078380.0,76.37,76.57,76.36,76.46,1078380.0
2018-04-20 13:00:00,76.45,76.68,76.4,76.65,1336760.0,76.45,76.68,76.4,76.65,1336760.0
2018-04-20 13:10:00,76.67,76.83,76.62,76.74,1502260.0,76.67,76.83,76.62,76.74,1502260.0
2018-04-20 13:20:00,76.73,76.78,76.63,76.78,992320.0,76.73,76.78,76.63,76.78,992320.0
2018-04-20 13:30:00,76.77,76.82,76.71,76.8,776160.0,76.77,76.82,76.71,76.8,776160.0
2018-04-20 13:40:00,76.79,76.95,76.78,76.83,1057880.0,76.79,76.95,76.78,76.83,1057880.0
2018-04-20 13:50:00,76.83,77.02,76.79,76.85,913060.0,76.83,77.02,76.79,76.85,913060.0
2018-04-20 14:00:00,76.84,76.84,76.7,76.75,651760.0,76.84,76.84,76.7,76.75,651760.0
2018-04-20 14:10:00,76.74,76.75,76.6,76.62,738700.0,76.74,76.75,76.6,76.62,738700.0
2018-04-20 14:20:00,76.6,76.75,76.56,76.68,772320.0,76.6,76.75,76.56,76.68,772320.0
2018-04-20 14:30:00,76.66,76.68,76.36,76.41,1340380.0,76.66,76.68,76.36,76.41,1340380.0
2018-04-20 14:40:00,76.41,76.5,76.38,76.45,1075500.0,76.41,76.5,76.38,76.45,1075500.0
2018-04-20 14:50:00,76.43,76.47,76.34,76.4,901140.0,76.43,76.47,76.34,76.4,901140.0
2018-04-20 15:00:00,76.39,76.42,76.02,76.05,1958700.0,76.39,76.42,76.02,76.05,1958700.0
2018-04-20 15:10:00,76.05,76.1,75.83,75.83,1904700.0,76.05,76.1,75.83,75.83,1904700.0
2018-04-20 15:20:00,75.83,76.08,75.8,76.03,1840460.0,75.83,76.08,75.8,76.03,1840460.0
2018-04-20 15:30:00,76.03,76.33,75.99,76.31,1962820.0,76.03,76.33,75.99,76.31,1962820.0
2018-04-20 15:40:00,76.31,76.36,76.02,76.22,2441500.0,76.31,76.36,76.02,76.22,2441500.0
2018-04-20 15:50:00,76.22,76.4,76.15,76.38,3911860.0,76.22,76.4,76.15,76.38,3911860.0
2018-04-23 09:30:00,77.33,77.4,76.75,76.85,5958100.0,77.33,77.4,76.75,76.85,5958100.0
2018-04-23 09:40:00,76.87,76.93,76.42,76.45,2992200.0,76.87,76.93,76.42,76.45,2992200.0
2018-04-23 09:50:00,76.43,76.45,76.15,76.38,3243620.0,76.43,76.45,76.15,76.38,3243620.0
2018-04-23 10:00:00,76.41,76.54,76.17,76.25,2300000.0,76.41,76.54,76.17,76.25,2300000.0
2018-04-23 10:10:00,76.25,76.47,76.23,76.43,1123940.0,76.25,76.47,76.23,76.43,1123940.0
2018-04-23 10:20:00,76.43,76.67,76.39,76.63,1476900.0,76.43,76.67,76.39,76.63,1476900.0
2018-04-23 10:30:00,76.64,76.65,76.22,76.48,1244120.0,76.64,76.65,76.22,76.48,1244120.0
2018-04-23 10:40:00,76.5,76.78,76.41,76.72,1082220.0,76.5,76.78,76.41,76.72,1082220.0
2018-04-23 10:50:00,76.74,76.95,76.65,76.86,1462760.0,76.74,76.95,76.65,76.86,1462760.0
2018-04-23 11:00:00,76.87,76.93,76.76,76.88,1131920.0,76.87,76.93,76.76,76.88,1131920.0
2018-04-23 11:10:00,76.9,77.15,76.89,76.98,1781080.0,76.9,77.15,76.89,76.98,1781080.0
2018-04-23 11:20:00,76.98,77.01,76.91,77.0,767140.0,76.98,77.01,76.91,77.0,767140.0
2018-04-23 11:30:00,77.01,77.01,76.85,76.88,679200.0,77.01,77.01,76.85,76.88,679200.0
2018-04-23 11:40:00,76.89,76.96,76.8,76.8,458800.0,76.89,76.96,76.8,76.8,458800.0
2018-04-23 11:50:00,76.8,76.89,76.77,76.85,447220.0,76.8,76.89,76.77,76.85,447220.0
2018-04-23 12:00:00,76.85,76.92,76.68,76.7,551620.0,76.85,76.92,76.68,76.7,551620.0
2018-04-23 12:10:00,76.7,76.77,76.56,76.56,466140.0,76.7,76.77,76.56,76.56,466140.0
2018-04-23 12:20:00,76.56,76.65,76.51,76.62,485200.0,76.56,76.65,76.51,76.62,485200.0
2018-04-23 12:30:00,76.6,76.63,76.48,76.56,690240.0,76.6,76.63,76.48,76.56,690240.0
2018-04-23 12:40:00,76.56,76.6,76.27,76.3,604840.0,76.56,76.6,76.27,76.3,604840.0
2018-04-23 12:50:00,76.31,76.48,76.28,76.42,762480.0,76.31,76.48,76.28,76.42,762480.0
2018-04-23 13:00:00,76.4,76.52,76.38,76.47,591400.0,76.4,76.52,76.38,76.47,591400.0
2018-04-23 13:10:00,76.5,76.53,76.37,76.42,514020.0,76.5,76.53,76.37,76.42,514020.0
2018-04-23 13:20:00,76.46,76.49,76.38,76.46,378820.0,76.46,76.49,76.38,76.46,378820.0
2018-04-23 13:30:00,76.44,76.63,76.44,76.56,731620.0,76.44,76.63,76.44,76.56,731620.0
2018-04-23 13:40:00,76.57,76.57,76.28,76.4,769360.0,76.57,76.57,76.28,76.4,769360.0
2018-04-23 13:50:00,76.39,76.53,76.37,76.39,733780.0,76.39,76.53,76.37,76.39,733780.0
2018-04-23 14:00:00,76.38,76.38,75.88,76.02,2221360.0,76.38,76.38,75.88,76.02,2221360.0
2018-04-23 14:10:00,76.01,76.14,75.86,75.99,1219880.0,76.01,76.14,75.86,75.99,1219880.0
2018-04-23 14:20:00,75.98,76.09,75.67,75.71,1750940.0,75.98,76.09,75.67,75.71,1750940.0
2018-04-23 14:30:00,75.73,75.76,75.5,75.63,1981700.0,75.73,75.76,75.5,75.63,1981700.0
2018-04-23 14:40:00,75.61,75.8,75.52,75.52,1515900.0,75.61,75.8,75.52,75.52,1515900.0
2018-04-23 14:50:00,75.52,75.62,75.17,75.47,1906360.0,75.52,75.62,75.17,75.47,1906360.0
2018-04-23 15:00:00,75.47,75.69,75.37,75.59,1229420.0,75.47,75.69,75.37,75.59,1229420.0
2018-04-23 15:10:00,75.57,75.8,75.5,75.77,1102500.0,75.57,75.8,75.5,75.77,1102500.0
2018-04-23 15:20:00,75.77,75.9,75.62,75.73,1219360.0,75.77,75.9,75.62,75.73,1219360.0
2018-04-23 15:30:00,75.75,75.89,75.68,75.76,1199860.0,75.75,75.89,75.68,75.76,1199860.0
2018-04-23 15:40:00,75.76,75.88,75.63,75.88,1186640.0,75.76,75.88,75.63,75.88,1186640.0
2018-04-23 15:50:00,75.87,76.0,75.85,75.89,2777880.0,75.87,76.0,75.85,75.89,2777880.0
2018-04-24 09:30:00,76.75,76.98,76.01,76.19,5568840.0,76.75,76.98,76.01,76.19,5568840.0
2018-04-24 09:40:00,76.22,76.42,75.85,76.17,2646180.0,76.22,76.42,75.85,76.17,2646180.0
2018-04-24 09:50:00,76.2,76.2,75.7,75.95,2338400.0,76.2,76.2,75.7,75.95,2338400.0
2018-04-24 10:00:00,75.92,75.97,75.71,75.85,1469120.0,75.92,75.97,75.71,75.85,1469120.0
2018-04-24 10:10:00,75.93,75.96,75.12,75.14,2515140.0,75.93,75.96,75.12,75.14,2515140.0
2018-04-24 10:20:00,75.15,75.26,74.38,74.74,5691460.0,75.15,75.26,74.38,74.74,5691460.0
2018-04-24 10:30:00,74.71,74.85,74.35,74.48,2707680.0,74.71,74.85,74.35,74.48,2707680.0
2018-04-24 10:40:00,74.47,74.58,74.24,74.51,2926620.0,74.47,74.58,74.24,74.51,2926620.0
2018-04-24 10:50:00,74.52,74.74,74.15,74.17,2494000.0,74.52,74.74,74.15,74.17,2494000.0
2018-04-24 11:00:00,74.17,74.25,73.46,73.8,4490480.0,74.17,74.25,73.46,73.8,4490480.0
2018-04-24 11:10:00,73.8,74.04,73.51,73.81,2556560.0,73.8,74.04,73.51,73.81,2556560.0
2018-04-24 11:20:00,73.79,74.14,73.65,74.14,2228260.0,73.79,74.14,73.65,74.14,2228260.0
2018-04-24 11:30:00,74.15,74.33,74.08,74.26,2106440.0,74.15,74.33,74.08,74.26,2106440.0
2018-04-24 11:40:00,74.26,74.42,74.1,74.16,1649000.0,74.26,74.42,74.1,74.16,1649000.0
2018-04-24 11:50:00,74.15,74.2,73.75,73.78,1439880.0,74.15,74.2,73.75,73.78,1439880.0
2018-04-24 12:00:00,73.78,73.93,73.64,73.67,1201360.0,73.78,73.93,73.64,73.67,1201360.0
2018-04-24 12:10:00,73.69,73.83,73.21,73.38,1938120.0,73.69,73.83,73.21,73.38,1938120.0
2018-04-24 12:20:00,73.36,73.46,72.75,72.85,2467660.0,73.36,73.46,72.75,72.85,2467660.0
2018-04-24 12:30:00,72.87,73.15,72.75,73.14,2668380.0,72.87,73.15,72.75,73.14,2668380.0
2018-04-24 12:40:00,73.1,73.24,72.92,73.24,2054300.0,73.1,73.24,72.92,73.24,2054300.0
2018-04-24 12:50:00,73.24,73.29,72.88,72.88,1374220.0,73.24,73.29,72.88,72.88,1374220.0
2018-04-24 13:00:00,72.86,73.3,72.86,73.3,1545760.0,72.86,73.3,72.86,73.3,1545760.0
2018-04-24 13:10:00,73.3,73.37,72.95,72.96,1466760.0,73.3,73.37,72.95,72.96,1466760.0
2018-04-24 13:20:00,72.98,73.06,72.79,72.96,1601640.0,72.98,73.06,72.79,72.96,1601640.0
2018-04-24 13:30:00,72.95,72.96,72.76,72.89,1551120.0,72.95,72.96,72.76,72.89,1551120.0
2018-04-24 13:40:00,72.88,73.22,72.85,73.15,1345140.0,72.88,73.22,72.85,73.15,1345140.0
2018-04-24 13:50:00,73.12,73.14,72.73,72.88,2079740.0,73.12,73.14,72.73,72.88,2079740.0
2018-04-24 14:00:00,72.87,72.87,72.42,72.68,2843900.0,72.87,72.87,72.42,72.68,2843900.0
2018-04-24 14:10:00,72.67,72.84,72.45,72.72,2037640.0,72.67,72.84,72.45,72.72,2037640.0
2018-04-24 14:20:00,72.71,73.04,72.55,72.61,2082260.0,72.71,73.04,72.55,72.61,2082260.0
2018-04-24 14:30:00,72.59,72.87,72.5,72.5,1230360.0,72.59,72.87,72.5,72.5,1230360.0
2018-04-24 14:40:00,72.55,72.96,72.55,72.96,1337220.0,72.55,72.96,72.55,72.96,1337220.0
2018-04-24 14:50:00,72.95,73.2,72.85,73.09,2151560.0,72.95,73.2,72.85,73.09,2151560.0
2018-04-24 15:00:00,73.12,73.48,72.97,73.33,2269160.0,73.12,73.48,72.97,73.33,2269160.0
2018-04-24 15:10:00,73.37,73.42,73.16,73.16,2186200.0,73.37,73.42,73.16,73.16,2186200.0
2018-04-24 15:20:00,73.14,73.36,73.08,73.14,1467320.0,73.14,73.36,73.08,73.14,1467320.0
2018-04-24 15:30:00,73.15,73.19,72.71,72.76,1975940.0,73.15,73.19,72.71,72.76,1975940.0
2018-04-24 15:40:00,72.75,72.87,72.5,72.67,2692060.0,72.75,72.87,72.5,72.67,2692060.0
2018-04-24 15:50:00,72.69,73.16,72.69,73.03,5895700.0,72.69,73.16,72.69,73.03,5895700.0
2018-04-25 09:30:00,72.9,73.1,71.54,71.76,7163320.0,72.9,73.1,71.54,71.76,7163320.0
2018-04-25 09:40:00,71.75,72.02,71.13,71.76,5744800.0,71.75,72.02,71.13,71.76,5744800.0
2018-04-25 09:50:00,71.76,71.86,70.97,70.98,3822180.0,71.76,71.86,70.97,70.98,3822180.0
2018-04-25 10:00:00,70.97,71.41,70.8,71.13,5476820.0,70.97,71.41,70.8,71.13,5476820.0
2018-04-25 10:10:00,71.15,71.29,70.88,70.88,2375460.0,71.15,71.29,70.88,70.88,2375460.0
2018-04-25 10:20:00,70.88,71.39,70.75,71.28,2837080.0,70.88,71.39,70.75,71.28,2837080.0
2018-04-25 10:30:00,71.33,71.87,71.25,71.82,3270860.0,71.33,71.87,71.25,71.82,3270860.0
2018-04-25 10:40:00,71.8,72.39,71.58,72.35,3223960.0,71.8,72.39,71.58,72.35,3223960.0
2018-04-25 10:50:00,72.37,72.6,71.9,72.59,2629060.0,72.37,72.6,71.9,72.59,2629060.0
2018-04-25 11:00:00,72.58,73.5,72.47,73.22,5424960.0,72.58,73.5,72.47,73.22,5424960.0
2018-04-25 11:10:00,73.25,73.44,72.9,73.0,2805420.0,73.25,73.44,72.9,73.0,2805420.0
2018-04-25 11:20:00,73.02,73.45,73.0,73.38,2287360.0,73.02,73.45,73.0,73.38,2287360.0
2018-04-25 11:30:00,73.38,73.41,72.81,72.83,1931200.0,73.38,73.41,72.81,72.83,1931200.0
2018-04-25 11:40:00,72.83,73.0,72.54,72.65,2254740.0,72.83,73.0,72.54,72.65,2254740.0
2018-04-25 11:50:00,72.6,72.87,72.52,72.53,1302360.0,72.6,72.87,72.52,72.53,1302360.0
2018-04-25 12:00:00,72.51,72.67,72.27,72.38,1558240.0,72.51,72.67,72.27,72.38,1558240.0
2018-04-25 12:10:00,72.36,72.85,72.32,72.81,1156600.0,72.36,72.85,72.32,72.81,1156600.0
2018-04-25 12:20:00,72.83,73.0,72.67,72.88,931820.0,72.83,73.0,72.67,72.88,931820.0
2018-04-25 12:30:00,72.85,73.15,72.81,72.95,1361120.0,72.85,73.15,72.81,72.95,1361120.0
2018-04-25 12:40:00,72.97,72.98,72.65,72.67,810000.0,72.97,72.98,72.65,72.67,810000.0
2018-04-25 12:50:00,72.69,72.78,72.45,72.52,825460.0,72.69,72.78,72.45,72.52,825460.0
2018-04-25 13:00:00,72.52,72.82,72.52,72.73,856080.0,72.52,72.82,72.52,72.73,856080.0
2018-04-25 13:10:00,72.74,72.74,72.3,72.4,745160.0,72.74,72.74,72.3,72.4,745160.0
2018-04-25 13:20:00,72.37,72.49,72.27,72.45,623960.0,72.37,72.49,72.27,72.45,623960.0
2018-04-25 13:30:00,72.45,72.78,72.44,72.68,989480.0,72.45,72.78,72.44,72.68,989480.0
2018-04-25 13:40:00,72.69,72.93,72.57,72.59,934560.0,72.69,72.93,72.57,72.59,934560.0
2018-04-25 13:50:00,72.63,72.85,72.52,72.72,652680.0,72.63,72.85,72.52,72.72,652680.0
2018-04-25 14:00:00,72.72,72.78,72.46,72.54,772200.0,72.72,72.78,72.46,72.54,772200.0
2018-04-25 14:10:00,72.53,72.58,72.31,72.46,755620.0,72.53,72.58,72.31,72.46,755620.0
2018-04-25 14:20:00,72.45,72.54,72.35,72.45,855780.0,72.45,72.54,72.35,72.45,855780.0
2018-04-25 14:30:00,72.47,72.77,72.37,72.63,1057100.0,72.47,72.77,72.37,72.63,1057100.0
2018-04-25 14:40:00,72.61,72.95,72.57,72.91,1152540.0,72.61,72.95,72.57,72.91,1152540.0
2018-04-25 14:50:00,72.9,73.35,72.79,73.25,2006580.0,72.9,73.35,72.79,73.25,2006580.0
2018-04-25 15:00:00,73.23,73.4,73.07,73.09,1416960.0,73.23,73.4,73.07,73.09,1416960.0
2018-04-25 15:10:00,73.1,73.29,72.95,72.97,1279800.0,73.1,73.29,72.95,72.97,1279800.0
2018-04-25 15:20:00,72.95,73.19,72.95,73.08,1024520.0,72.95,73.19,72.95,73.08,1024520.0
2018-04-25 15:30:00,73.06,73.19,72.9,72.92,1100640.0,73.06,73.19,72.9,72.92,1100640.0
2018-04-25 15:40:00,72.93,72.99,72.63,72.76,2169840.0,72.93,72.99,72.63,72.76,2169840.0
2018-04-25 15:50:00,72.75,73.13,72.74,73.09,2892960.0,72.75,73.13,72.74,73.09,2892960.0
2018-04-26 09:30:00,74.25,74.63,74.0,74.34,6992080.0,74.25,74.63,74.0,74.34,6992080.0
2018-04-26 09:40:00,74.31,74.42,73.96,74.0,2908180.0,74.31,74.42,73.96,74.0,2908180.0
2018-04-26 09:50:00,74.02,74.44,73.92,74.35,2779120.0,74.02,74.44,73.92,74.35,2779120.0
2018-04-26 10:00:00,74.35,74.75,74.25,74.62,2894000.0,74.35,74.75,74.25,74.62,2894000.0
2018-04-26 10:10:00,74.67,74.83,74.56,74.71,2044400.0,74.67,74.83,74.56,74.71,2044400.0
2018-04-26 10:20:00,74.69,74.86,74.61,74.84,1610180.0,74.69,74.86,74.61,74.84,1610180.0
2018-04-26 10:30:00,74.84,75.25,74.84,75.15,3212500.0,74.84,75.25,74.84,75.15,3212500.0
2018-04-26 10:40:00,75.16,75.17,74.8,74.97,2418400.0,75.16,75.17,74.8,74.97,2418400.0
2018-04-26 10:50:00,74.95,75.09,74.86,74.9,1436860.0,74.95,75.09,74.86,74.9,1436860.0
2018-04-26 11:00:00,74.91,74.97,74.75,74.87,1462080.0,74.91,74.97,74.75,74.87,1462080.0
2018-04-26 11:10:00,74.87,74.95,74.75,74.91,834060.0,74.87,74.95,74.75,74.91,834060.0
2018-04-26 11:20:00,74.92,75.09,74.88,75.06,1137480.0,74.92,75.09,74.88,75.06,1137480.0
2018-04-26 11:30:00,75.07,75.16,74.98,75.05,1195540.0,75.07,75.16,74.98,75.05,1195540.0
2018-04-26 11:40:00,75.05,75.1,74.91,74.93,946280.0,75.05,75.1,74.91,74.93,946280.0
2018-04-26 11:50:00,74.95,75.0,74.78,74.89,1378820.0,74.95,75.0,74.78,74.89,1378820.0
2018-04-26 12:00:00,74.91,74.97,74.87,74.94,743100.0,74.91,74.97,74.87,74.94,743100.0
2018-04-26 12:10:00,74.95,75.06,74.88,75.06,879380.0,74.95,75.06,74.88,75.06,879380.0
2018-04-26 12:20:00,75.07,75.2,75.01,75.15,1394700.0,75.07,75.2,75.01,75.15,1394700.0
2018-04-26 12:30:00,75.18,75.22,75.06,75.21,903640.0,75.18,75.22,75.06,75.21,903640.0
2018-04-26 12:40:00,75.21,75.28,75.12,75.2,989620.0,75.21,75.28,75.12,75.2,989620.0
2018-04-26 12:50:00,75.2,75.3,75.11,75.18,946980.0,75.2,75.3,75.11,75.18,946980.0
2018-04-26 13:00:00,75.17,75.45,75.17,75.45,1251940.0,75.17,75.45,75.17,75.45,1251940.0
2018-04-26 13:10:00,75.45,75.84,75.43,75.82,2324800.0,75.45,75.84,75.43,75.82,2324800.0
2018-04-26 13:20:00,75.83,75.97,75.7,75.88,2238980.0,75.83,75.97,75.7,75.88,2238980.0
2018-04-26 13:30:00,75.87,75.97,75.76,75.83,1943920.0,75.87,75.97,75.76,75.83,1943920.0
2018-04-26 13:40:00,75.85,75.93,75.71,75.89,1328740.0,75.85,75.93,75.71,75.89,1328740.0
2018-04-26 13:50:00,75.89,76.08,75.84,76.04,1422180.0,75.89,76.08,75.84,76.04,1422180.0
2018-04-26 14:00:00,76.04,76.37,75.96,76.37,2005520.0,76.04,76.37,75.96,76.37,2005520.0
2018-04-26 14:10:00,76.36,76.47,76.28,76.29,1653280.0,76.36,76.47,76.28,76.29,1653280.0
2018-04-26 14:20:00,76.3,76.34,76.02,76.07,1709500.0,76.3,76.34,76.02,76.07,1709500.0
2018-04-26 14:30:00,76.08,76.23,75.91,76.1,1609900.0,76.08,76.23,75.91,76.1,1609900.0
2018-04-26 14:40:00,76.09,76.25,76.05,76.15,983780.0,76.09,76.25,76.05,76.15,983780.0
2018-04-26 14:50:00,76.14,76.19,75.97,76.12,1238160.0,76.14,76.19,75.97,76.12,1238160.0
2018-04-26 15:00:00,76.16,76.36,76.06,76.06,1297640.0,76.16,76.36,76.06,76.06,1297640.0
2018-04-26 15:10:00,76.07,76.3,76.05,76.19,1436160.0,76.07,76.3,76.05,76.19,1436160.0
2018-04-26 15:20:00,76.19,76.2,75.94,75.97,2035440.0,76.19,76.2,75.94,75.97,2035440.0
2018-04-26 15:30:00,75.98,76.09,75.8,76.08,2456940.0,75.98,76.09,75.8,76.08,2456940.0
2018-04-26 15:40:00,76.07,76.07,75.7,75.8,2567060.0,76.07,76.07,75.7,75.8,2567060.0
2018-04-26 15:50:00,75.77,76.0,75.4,75.96,6931060.0,75.77,76.0,75.4,75.96,6931060.0
2018-04-27 09:30:00,81.7,81.91,80.5,80.79,24095280.0,81.7,81.91,80.5,80.79,24095280.0
2018-04-27 09:40:00,80.75,80.95,80.15,80.38,12304800.0,80.75,80.95,80.15,80.38,12304800.0
2018-04-27 09:50:00,80.4,80.47,79.1,79.52,11148320.0,80.4,80.47,79.1,79.52,11148320.0
2018-04-27 10:00:00,79.48,80.42,79.48,79.91,8720480.0,79.48,80.42,79.48,79.91,8720480.0
2018-04-27 10:10:00,79.89,80.17,79.6,79.84,5080400.0,79.89,80.17,79.6,79.84,5080400.0
2018-04-27 10:20:00,79.79,79.9,79.36,79.39,5316920.0,79.79,79.9,79.36,79.39,5316920.0
2018-04-27 10:30:00,79.38,79.4,78.59,78.78,8625360.0,79.38,79.4,78.59,78.78,8625360.0
2018-04-27 10:40:00,78.81,79.32,78.59,79.23,5222860.0,78.81,79.32,78.59,79.23,5222860.0
2018-04-27 10:50:00,79.23,79.34,78.66,79.29,4516300.0,79.23,79.34,78.66,79.29,4516300.0
2018-04-27 11:00:00,79.28,79.67,79.2,79.51,4949460.0,79.28,79.67,79.2,79.51,4949460.0
2018-04-27 11:10:00,79.48,79.9,79.27,79.63,4319880.0,79.48,79.9,79.27,79.63,4319880.0
2018-04-27 11:20:00,79.61,79.98,79.56,79.97,2464040.0,79.61,79.98,79.56,79.97,2464040.0
2018-04-27 11:30:00,79.95,80.0,79.75,79.9,2311460.0,79.95,80.0,79.75,79.9,2311460.0
2018-04-27 11:40:00,79.87,79.92,79.53,79.6,1857020.0,79.87,79.92,79.53,79.6,1857020.0
2018-04-27 11:50:00,79.6,79.68,79.31,79.57,1753040.0,79.6,79.68,79.31,79.57,1753040.0
2018-04-27 12:00:00,79.57,79.9,79.45,79.5,2287060.0,79.57,79.9,79.45,79.5,2287060.0
2018-04-27 12:10:00,79.49,79.66,79.46,79.52,1469540.0,79.49,79.66,79.46,79.52,1469540.0
2018-04-27 12:20:00,79.51,79.58,79.39,79.45,1429140.0,79.51,79.58,79.39,79.45,1429140.0
2018-04-27 12:30:00,79.43,79.55,79.05,79.09,2510620.0,79.43,79.55,79.05,79.09,2510620.0
2018-04-27 12:40:00,79.11,79.35,78.92,79.13,2884940.0,79.11,79.35,78.92,79.13,2884940.0
2018-04-27 12:50:00,79.13,79.44,79.07,79.42,2167480.0,79.13,79.44,79.07,79.42,2167480.0
2018-04-27 13:00:00,79.42,79.48,79.32,79.38,1245900.0,79.42,79.48,79.32,79.38,1245900.0
2018-04-27 13:10:00,79.38,79.59,79.36,79.54,1375760.0,79.38,79.59,79.36,79.54,1375760.0
2018-04-27 13:20:00,79.54,79.54,79.18,79.21,1255460.0,79.54,79.54,79.18,79.21,1255460.0
2018-04-27 13:30:00,79.24,79.3,79.1,79.23,1160240.0,79.24,79.3,79.1,79.23,1160240.0
2018-04-27 13:40:00,79.24,79.3,79.03,79.03,963400.0,79.24,79.3,79.03,79.03,963400.0
2018-04-27 13:50:00,79.03,79.22,79.02,79.12,916960.0,79.03,79.22,79.02,79.12,916960.0
2018-04-27 14:00:00,79.12,79.16,78.96,78.99,1373580.0,79.12,79.16,78.96,78.99,1373580.0
2018-04-27 14:10:00,78.98,79.3,78.97,79.16,1648440.0,78.98,79.3,78.97,79.16,1648440.0
2018-04-27 14:20:00,79.17,79.21,79.04,79.08,877780.0,79.17,79.21,79.04,79.08,877780.0
2018-04-27 14:30:00,79.09,79.24,79.01,79.11,1158500.0,79.09,79.24,79.01,79.11,1158500.0
2018-04-27 14:40:00,79.12,79.26,79.05,79.12,1189000.0,79.12,79.26,79.05,79.12,1189000.0
2018-04-27 14:50:00,79.14,79.14,78.63,78.66,2593040.0,79.14,79.14,78.63,78.66,2593040.0
2018-04-27 15:00:00,78.65,78.9,78.45,78.75,2825220.0,78.65,78.9,78.45,78.75,2825220.0
2018-04-27 15:10:00,78.74,78.8,78.43,78.57,1699840.0,78.74,78.8,78.43,78.57,1699840.0
2018-04-27 15:20:00,78.58,78.6,78.37,78.48,1997560.0,78.58,78.6,78.37,78.48,1997560.0
2018-04-27 15:30:00,78.48,79.05,78.47,78.96,4853800.0,78.48,79.05,78.47,78.96,4853800.0
2018-04-27 15:40:00,78.95,78.96,78.6,78.72,2816680.0,78.95,78.96,78.6,78.72,2816680.0
2018-04-27 15:50:00,78.74,78.84,78.55,78.64,4712480.0,78.74,78.84,78.55,78.64,4712480.0
2018-04-30 09:30:00,79.13,79.21,78.25,78.78,8230340.0,79.13,79.21,78.25,78.78,8230340.0
2018-04-30 09:40:00,78.8,78.95,78.46,78.74,3560040.0,78.8,78.95,78.46,78.74,3560040.0
2018-04-30 09:50:00,78.76,79.35,78.76,79.17,3947460.0,78.76,79.35,78.76,79.17,3947460.0
2018-04-30 10:00:00,79.15,79.8,79.15,79.58,4409340.0,79.15,79.8,79.15,79.58,4409340.0
2018-04-30 10:10:00,79.58,79.7,79.35,79.47,2103880.0,79.58,79.7,79.35,79.47,2103880.0
2018-04-30 10:20:00,79.5,79.55,79.25,79.46,1834980.0,79.5,79.55,79.25,79.46,1834980.0
2018-04-30 10:30:00,79.45,79.56,79.06,79.38,1729000.0,79.45,79.56,79.06,79.38,1729000.0
2018-04-30 10:40:00,79.36,79.43,79.16,79.22,1149680.0,79.36,79.43,79.16,79.22,1149680.0
2018-04-30 10:50:00,79.25,79.37,79.18,79.37,1055520.0,79.25,79.37,79.18,79.37,1055520.0
2018-04-30 11:00:00,79.38,79.49,79.31,79.39,1152220.0,79.38,79.49,79.31,79.39,1152220.0
2018-04-30 11:10:00,79.38,79.52,79.27,79.29,1290740.0,79.38,79.52,79.27,79.29,1290740.0
2018-04-30 11:20:00,79.29,79.37,79.24,79.29,824620.0,79.29,79.37,79.24,79.29,824620.0
2018-04-30 11:30:00,79.26,79.27,78.71,78.75,1871680.0,79.26,79.27,78.71,78.75,1871680.0
2018-04-30 11:40:00,78.78,78.95,78.65,78.67,1479300.0,78.78,78.95,78.65,78.67,1479300.0
2018-04-30 11:50:00,78.68,78.79,78.54,78.79,1445960.0,78.68,78.79,78.54,78.79,1445960.0
2018-04-30 12:00:00,78.78,78.84,78.45,78.51,1276400.0,78.78,78.84,78.45,78.51,1276400.0
2018-04-30 12:10:00,78.55,78.6,78.05,78.33,2226740.0,78.55,78.6,78.05,78.33,2226740.0
2018-04-30 12:20:00,78.35,78.43,78.23,78.43,1152740.0,78.35,78.43,78.23,78.43,1152740.0
2018-04-30 12:30:00,78.41,78.6,78.36,78.49,1078500.0,78.41,78.6,78.36,78.49,1078500.0
2018-04-30 12:40:00,78.52,78.6,78.35,78.45,910540.0,78.52,78.6,78.35,78.45,910540.0
2018-04-30 12:50:00,78.45,78.48,78.23,78.48,1057080.0,78.45,78.48,78.23,78.48,1057080.0
2018-04-30 13:00:00,78.47,78.55,78.39,78.39,579880.0,78.47,78.55,78.39,78.39,579880.0
2018-04-30 13:10:00,78.4,78.55,78.25,78.53,946080.0,78.4,78.55,78.25,78.53,946080.0
2018-04-30 13:20:00,78.5,78.64,78.42,78.48,633620.0,78.5,78.64,78.42,78.48,633620.0
2018-04-30 13:30:00,78.52,78.68,78.36,78.63,647840.0,78.52,78.68,78.36,78.63,647840.0
2018-04-30 13:40:00,78.65,78.82,78.65,78.78,833280.0,78.65,78.82,78.65,78.78,833280.0
2018-04-30 13:50:00,78.81,78.83,78.66,78.77,439740.0,78.81,78.83,78.66,78.77,439740.0
2018-04-30 14:00:00,78.75,78.75,78.42,78.48,741300.0,78.75,78.75,78.42,78.48,741300.0
2018-04-30 14:10:00,78.45,78.58,78.28,78.45,948660.0,78.45,78.58,78.28,78.45,948660.0
2018-04-30 14:20:00,78.45,78.72,78.45,78.61,732060.0,78.45,78.72,78.45,78.61,732060.0
2018-04-30 14:30:00,78.58,78.66,78.5,78.57,429260.0,78.58,78.66,78.5,78.57,429260.0
2018-04-30 14:40:00,78.57,78.62,78.42,78.56,540560.0,78.57,78.62,78.42,78.56,540560.0
2018-04-30 14:50:00,78.6,78.61,78.41,78.45,804080.0,78.6,78.61,78.41,78.45,804080.0
2018-04-30 15:00:00,78.43,78.49,78.28,78.43,841800.0,78.43,78.49,78.28,78.43,841800.0
2018-04-30 15:10:00,78.43,78.59,78.42,78.55,910780.0,78.43,78.59,78.42,78.55,910780.0
2018-04-30 15:20:00,78.55,78.63,78.35,78.5,1196440.0,78.55,78.63,78.35,78.5,1196440.0
2018-04-30 15:30:00,78.47,78.73,78.45,78.71,1184800.0,78.47,78.73,78.45,78.71,1184800.0
2018-04-30 15:40:00,78.71,78.79,78.56,78.61,1701460.0,78.71,78.79,78.56,78.61,1701460.0
2018-04-30 15:50:00,78.59,78.6,78.3,78.31,2555040.0,78.59,78.6,78.3,78.31,2555040.0
2018-05-01 09:30:00,78.16,78.38,77.73,77.92,5394900.0,78.16,78.38,77.73,77.92,5394900.0
2018-05-01 09:40:00,77.92,78.05,77.61,78.01,3723620.0,77.92,78.05,77.61,78.01,3723620.0
2018-05-01 09:50:00,78.03,78.41,77.94,78.34,3216400.0,78.03,78.41,77.94,78.34,3216400.0
2018-05-01 10:00:00,78.31,78.53,78.06,78.1,2096460.0,78.31,78.53,78.06,78.1,2096460.0
2018-05-01 10:10:00,78.1,78.57,78.02,78.52,1968360.0,78.1,78.57,78.02,78.52,1968360.0
2018-05-01 10:20:00,78.53,78.82,78.5,78.71,2625200.0,78.53,78.82,78.5,78.71,2625200.0
2018-05-01 10:30:00,78.72,78.76,78.49,78.56,1312880.0,78.72,78.76,78.49,78.56,1312880.0
2018-05-01 10:40:00,78.63,78.77,78.55,78.55,1121680.0,78.63,78.77,78.55,78.55,1121680.0
2018-05-01 10:50:00,78.55,78.6,78.28,78.31,1470080.0,78.55,78.6,78.28,78.31,1470080.0
2018-05-01 11:00:00,78.3,78.35,78.1,78.3,1170120.0,78.3,78.35,78.1,78.3,1170120.0
2018-05-01 11:10:00,78.3,78.49,78.23,78.41,998800.0,78.3,78.49,78.23,78.41,998800.0
2018-05-01 11:20:00,78.39,78.54,78.3,78.38,1050260.0,78.39,78.54,78.3,78.38,1050260.0
2018-05-01 11:30:00,78.4,78.49,78.22,78.25,861580.0,78.4,78.49,78.22,78.25,861580.0
2018-05-01 11:40:00,78.27,78.35,78.17,78.18,536780.0,78.27,78.35,78.17,78.18,536780.0
2018-05-01 11:50:00,78.17,78.21,78.08,78.12,542000.0,78.17,78.21,78.08,78.12,542000.0
2018-05-01 12:00:00,78.15,78.25,78.13,78.22,544960.0,78.15,78.25,78.13,78.22,544960.0
2018-05-01 12:10:00,78.23,78.26,78.08,78.18,298400.0,78.23,78.26,78.08,78.18,298400.0
2018-05-01 12:20:00,78.19,78.28,78.1,78.28,514140.0,78.19,78.28,78.1,78.28,514140.0
2018-05-01 12:30:00,78.28,78.38,78.27,78.31,538740.0,78.28,78.38,78.27,78.31,538740.0
2018-05-01 12:40:00,78.31,78.32,78.12,78.16,289340.0,78.31,78.32,78.12,78.16,289340.0
2018-05-01 12:50:00,78.17,78.3,78.12,78.18,449200.0,78.17,78.3,78.12,78.18,449200.0
2018-05-01 13:00:00,78.2,78.21,78.07,78.1,584640.0,78.2,78.21,78.07,78.1,584640.0
2018-05-01 13:10:00,78.08,78.29,78.07,78.23,721540.0,78.08,78.29,78.07,78.23,721540.0
2018-05-01 13:20:00,78.2,78.29,78.11,78.29,581860.0,78.2,78.29,78.11,78.29,581860.0
2018-05-01 13:30:00,78.27,78.32,78.22,78.24,370800.0,78.27,78.32,78.22,78.24,370800.0
2018-05-01 13:40:00,78.24,78.59,78.21,78.56,965340.0,78.24,78.59,78.21,78.56,965340.0
2018-05-01 13:50:00,78.56,78.7,78.5,78.66,1258040.0,78.56,78.7,78.5,78.66,1258040.0
2018-05-01 14:00:00,78.67,78.9,78.64,78.8,2068220.0,78.67,78.9,78.64,78.8,2068220.0
2018-05-01 14:10:00,78.81,78.85,78.68,78.8,1029880.0,78.81,78.85,78.68,78.8,1029880.0
2018-05-01 14:20:00,78.79,79.0,78.79,78.88,1985420.0,78.79,79.0,78.79,78.88,1985420.0
2018-05-01 14:30:00,78.86,78.9,78.79,78.85,929340.0,78.86,78.9,78.79,78.85,929340.0
2018-05-01 14:40:00,78.85,79.14,78.8,79.06,1745520.0,78.85,79.14,78.8,79.06,1745520.0
2018-05-01 14:50:00,79.04,79.07,78.91,79.0,982600.0,79.04,79.07,78.91,79.0,982600.0
2018-05-01 15:00:00,79.02,79.08,78.95,79.01,652800.0,79.02,79.08,78.95,79.01,652800.0
2018-05-01 15:10:00,79.01,79.03,78.88,78.89,827400.0,79.01,79.03,78.88,78.89,827400.0
2018-05-01 15:20:00,78.88,79.01,78.88,78.97,719920.0,78.88,79.01,78.88,78.97,719920.0
2018-05-01 15:30:00,79.0,79.1,78.86,78.86,1602140.0,79.0,79.1,78.86,78.86,1602140.0
2018-05-01 15:40:00,78.89,79.08,78.89,79.06,1336260.0,78.89,79.08,78.89,79.06,1336260.0
2018-05-01 15:50:00,79.08,79.25,79.04,79.11,4794860.0,79.08,79.25,79.04,79.11,4794860.0
2018-05-02 09:30:00,79.04,79.05,78.63,78.7,3841000.0,79.04,79.05,78.63,78.7,3841000.0
2018-05-02 09:40:00,78.69,79.33,78.64,79.22,3549260.0,78.69,79.33,78.64,79.22,3549260.0
2018-05-02 09:50:00,79.22,79.4,79.02,79.06,2190160.0,79.22,79.4,79.02,79.06,2190160.0
2018-05-02 10:00:00,79.1,79.38,79.04,79.28,1850040.0,79.1,79.38,79.04,79.28,1850040.0
2018-05-02 10:10:00,79.3,79.42,79.19,79.36,1802780.0,79.3,79.42,79.19,79.36,1802780.0
2018-05-02 10:20:00,79.36,79.39,79.11,79.17,1245300.0,79.36,79.39,79.11,79.17,1245300.0
2018-05-02 10:30:00,79.17,79.31,79.11,79.24,850060.0,79.17,79.31,79.11,79.24,850060.0
2018-05-02 10:40:00,79.25,79.25,78.93,79.07,1344820.0,79.25,79.25,78.93,79.07,1344820.0
2018-05-02 10:50:00,79.07,79.1,78.86,78.95,1293800.0,79.07,79.1,78.86,78.95,1293800.0
2018-05-02 11:00:00,78.97,79.01,78.86,78.92,824280.0,78.97,79.01,78.86,78.92,824280.0
2018-05-02 11:10:00,78.92,79.12,78.91,79.06,1196340.0,78.92,79.12,78.91,79.06,1196340.0
2018-05-02 11:20:00,79.05,79.11,78.89,78.91,873720.0,79.05,79.11,78.89,78.91,873720.0
2018-05-02 11:30:00,78.91,78.95,78.86,78.89,834000.0,78.91,78.95,78.86,78.89,834000.0
2018-05-02 11:40:00,78.88,78.89,78.56,78.68,2027120.0,78.88,78.89,78.56,78.68,2027120.0
2018-05-02 11:50:00,78.69,78.78,78.64,78.73,753780.0,78.69,78.78,78.64,78.73,753780.0
2018-05-02 12:00:00,78.73,78.74,78.58,78.73,1135060.0,78.73,78.74,78.58,78.73,1135060.0
2018-05-02 12:10:00,78.74,78.81,78.7,78.72,813900.0,78.74,78.81,78.7,78.72,813900.0
2018-05-02 12:20:00,78.71,78.73,78.65,78.69,557840.0,78.71,78.73,78.65,78.69,557840.0
2018-05-02 12:30:00,78.7,78.84,78.65,78.84,589900.0,78.7,78.84,78.65,78.84,589900.0
2018-05-02 12:40:00,78.84,78.93,78.73,78.81,851940.0,78.84,78.93,78.73,78.81,851940.0
2018-05-02 12:50:00,78.79,78.85,78.74,78.8,650000.0,78.79,78.85,78.74,78.8,650000.0
2018-05-02 13:00:00,78.8,78.9,78.8,78.83,568040.0,78.8,78.9,78.8,78.83,568040.0
2018-05-02 13:10:00,78.85,78.92,78.83,78.87,586240.0,78.85,78.92,78.83,78.87,586240.0
2018-05-02 13:20:00,78.88,78.9,78.8,78.83,454180.0,78.88,78.9,78.8,78.83,454180.0
2018-05-02 13:30:00,78.83,78.83,78.68,78.73,820960.0,78.83,78.83,78.68,78.73,820960.0
2018-05-02 13:40:00,78.75,78.77,78.7,78.71,352680.0,78.75,78.77,78.7,78.71,352680.0
2018-05-02 13:50:00,78.7,78.8,78.65,78.79,614380.0,78.7,78.8,78.65,78.79,614380.0
2018-05-02 14:00:00,78.81,79.13,78.78,79.11,3079660.0,78.81,79.13,78.78,79.11,3079660.0
2018-05-02 14:10:00,79.1,79.19,78.92,78.94,1522340.0,79.1,79.19,78.92,78.94,1522340.0
2018-05-02 14:20:00,78.96,79.04,78.73,78.97,1422720.0,78.96,79.04,78.73,78.97,1422720.0
2018-05-02 14:30:00,78.97,79.02,78.85,78.93,846560.0,78.97,79.02,78.85,78.93,846560.0
2018-05-02 14:40:00,78.91,78.95,78.81,78.85,538260.0,78.91,78.95,78.81,78.85,538260.0
2018-05-02 14:50:00,78.88,78.92,78.7,78.82,1091940.0,78.88,78.92,78.7,78.82,1091940.0
2018-05-02 15:00:00,78.83,78.96,78.78,78.92,742740.0,78.83,78.96,78.78,78.92,742740.0
2018-05-02 15:10:00,78.93,78.93,78.76,78.78,809380.0,78.93,78.93,78.76,78.78,809380.0
2018-05-02 15:20:00,78.78,78.78,78.52,78.6,1462040.0,78.78,78.78,78.52,78.6,1462040.0
2018-05-02 15:30:00,78.6,78.6,78.39,78.5,2089780.0,78.6,78.6,78.39,78.5,2089780.0
2018-05-02 15:40:00,78.49,78.59,78.35,78.36,1737620.0,78.49,78.59,78.35,78.36,1737620.0
2018-05-02 15:50:00,78.35,78.55,78.32,78.53,3365240.0,78.35,78.55,78.32,78.53,3365240.0
2018-05-03 09:30:00,78.0,78.28,77.94,78.08,3176840.0,78.0,78.28,77.94,78.08,3176840.0
2018-05-03 09:40:00,78.07,78.36,77.91,78.34,2295320.0,78.07,78.36,77.91,78.34,2295320.0
2018-05-03 09:50:00,78.35,78.6,78.27,78.42,2518940.0,78.35,78.6,78.27,78.42,2518940.0
2018-05-03 10:00:00,78.4,78.52,78.3,78.51,1328480.0,78.4,78.52,78.3,78.51,1328480.0
2018-05-03 10:10:00,78.48,78.5,78.1,78.11,1162820.0,78.48,78.5,78.1,78.11,1162820.0
2018-05-03 10:20:00,78.12,78.19,77.93,78.01,1713360.0,78.12,78.19,77.93,78.01,1713360.0
2018-05-03 10:30:00,78.03,78.04,77.6,77.69,2106300.0,78.03,78.04,77.6,77.69,2106300.0
2018-05-03 10:40:00,77.72,77.8,77.54,77.73,1387340.0,77.72,77.8,77.54,77.73,1387340.0
2018-05-03 10:50:00,77.71,77.79,77.36,77.59,1920400.0,77.71,77.79,77.36,77.59,1920400.0
2018-05-03 11:00:00,77.59,77.73,77.35,77.62,2133460.0,77.59,77.73,77.35,77.62,2133460.0
2018-05-03 11:10:00,77.58,77.86,77.52,77.7,1253560.0,77.58,77.86,77.52,77.7,1253560.0
2018-05-03 11:20:00,77.67,77.74,77.47,77.53,947440.0,77.67,77.74,77.47,77.53,947440.0
2018-05-03 11:30:00,77.54,77.65,77.46,77.5,976120.0,77.54,77.65,77.46,77.5,976120.0
2018-05-03 11:40:00,77.52,77.64,77.3,77.62,1793520.0,77.52,77.64,77.3,77.62,1793520.0
2018-05-03 11:50:00,77.65,77.78,77.57,77.75,912220.0,77.65,77.78,77.57,77.75,912220.0
2018-05-03 12:00:00,77.76,77.8,77.66,77.69,733420.0,77.76,77.8,77.66,77.69,733420.0
2018-05-03 12:10:00,77.68,77.7,77.53,77.55,482360.0,77.68,77.7,77.53,77.55,482360.0
2018-05-03 12:20:00,77.54,77.6,77.44,77.48,609400.0,77.54,77.6,77.44,77.48,609400.0
2018-05-03 12:30:00,77.45,77.88,77.45,77.84,1148540.0,77.45,77.88,77.45,77.84,1148540.0
2018-05-03 12:40:00,77.87,78.18,77.8,78.04,1716520.0,77.87,78.18,77.8,78.04,1716520.0
2018-05-03 12:50:00,78.04,78.39,77.96,78.36,1692340.0,78.04,78.39,77.96,78.36,1692340.0
2018-05-03 13:00:00,78.32,78.39,78.07,78.11,971640.0,78.32,78.39,78.07,78.11,971640.0
2018-05-03 13:10:00,78.08,78.46,78.08,78.34,1172440.0,78.08,78.46,78.08,78.34,1172440.0
2018-05-03 13:20:00,78.33,78.44,78.15,78.3,889360.0,78.33,78.44,78.15,78.3,889360.0
2018-05-03 13:30:00,78.32,78.67,78.29,78.56,1759260.0,78.32,78.67,78.29,78.56,1759260.0
2018-05-03 13:40:00,78.57,78.6,78.35,78.4,888680.0,78.57,78.6,78.35,78.4,888680.0
2018-05-03 13:50:00,78.4,78.6,78.33,78.49,525360.0,78.4,78.6,78.33,78.49,525360.0
2018-05-03 14:00:00,78.44,78.56,78.35,78.49,512860.0,78.44,78.56,78.35,78.49,512860.0
2018-05-03 14:10:00,78.48,78.49,78.34,78.39,454580.0,78.48,78.49,78.34,78.39,454580.0
2018-05-03 14:20:00,78.35,78.38,78.17,78.36,720580.0,78.35,78.38,78.17,78.36,720580.0
2018-05-03 14:30:00,78.34,78.71,78.29,78.67,1716820.0,78.34,78.71,78.29,78.67,1716820.0
2018-05-03 14:40:00,78.64,78.74,78.42,78.48,1274040.0,78.64,78.74,78.42,78.48,1274040.0
2018-05-03 14:50:00,78.44,78.59,78.35,78.42,662380.0,78.44,78.59,78.35,78.42,662380.0
2018-05-03 15:00:00,78.41,78.65,78.41,78.51,807760.0,78.41,78.65,78.41,78.51,807760.0
2018-05-03 15:10:00,78.48,78.67,78.42,78.63,700520.0,78.48,78.67,78.42,78.63,700520.0
2018-05-03 15:20:00,78.63,78.67,78.53,78.63,755320.0,78.63,78.67,78.53,78.63,755320.0
2018-05-03 15:30:00,78.65,78.74,78.56,78.57,916960.0,78.65,78.74,78.56,78.57,916960.0
2018-05-03 15:40:00,78.56,78.6,78.45,78.46,882840.0,78.56,78.6,78.45,78.46,882840.0
2018-05-03 15:50:00,78.45,78.65,78.42,78.65,2824720.0,78.45,78.65,78.42,78.65,2824720.0
2018-05-04 09:30:00,78.15,78.53,78.11,78.43,2692100.0,78.15,78.53,78.11,78.43,2692100.0
2018-05-04 09:40:00,78.44,78.64,78.32,78.49,1572160.0,78.44,78.64,78.32,78.49,1572160.0
2018-05-04 09:50:00,78.47,78.53,78.27,78.38,1145220.0,78.47,78.53,78.27,78.38,1145220.0
2018-05-04 10:00:00,78.41,78.62,78.22,78.62,1498100.0,78.41,78.62,78.22,78.62,1498100.0
2018-05-04 10:10:00,78.62,78.7,78.56,78.61,1413900.0,78.62,78.7,78.56,78.61,1413900.0
2018-05-04 10:20:00,78.62,78.78,78.55,78.7,1529640.0,78.62,78.78,78.55,78.7,1529640.0
2018-05-04 10:30:00,78.69,78.92,78.69,78.91,1624720.0,78.69,78.92,78.69,78.91,1624720.0
2018-05-04 10:40:00,78.92,79.11,78.91,78.99,1829000.0,78.92,79.11,78.91,78.99,1829000.0
2018-05-04 10:50:00,79.0,79.07,78.97,79.02,897780.0,79.0,79.07,78.97,79.02,897780.0
2018-05-04 11:00:00,79.01,79.13,78.92,78.97,1321540.0,79.01,79.13,78.92,78.97,1321540.0
2018-05-04 11:10:00,78.98,79.04,78.81,78.86,1146060.0,78.98,79.04,78.81,78.86,1146060.0
2018-05-04 11:20:00,78.87,79.0,78.83,78.94,635460.0,78.87,79.0,78.83,78.94,635460.0
2018-05-04 11:30:00,78.95,79.06,78.94,79.04,1089800.0,78.95,79.06,78.94,79.04,1089800.0
2018-05-04 11:40:00,79.04,79.08,78.94,78.98,1104760.0,79.04,79.08,78.94,78.98,1104760.0
2018-05-04 11:50:00,78.97,79.07,78.96,79.04,581280.0,78.97,79.07,78.96,79.04,581280.0
2018-05-04 12:00:00,79.05,79.09,78.99,79.08,522860.0,79.05,79.09,78.99,79.08,522860.0
2018-05-04 12:10:00,79.08,79.09,79.01,79.05,513720.0,79.08,79.09,79.01,79.05,513720.0
2018-05-04 12:20:00,79.06,79.13,79.03,79.1,584280.0,79.06,79.13,79.03,79.1,584280.0
2018-05-04 12:30:00,79.11,79.16,79.09,79.14,771260.0,79.11,79.16,79.09,79.14,771260.0
2018-05-04 12:40:00,79.14,79.16,79.03,79.09,633320.0,79.14,79.16,79.03,79.09,633320.0
2018-05-04 12:50:00,79.09,79.12,79.0,79.03,527800.0,79.09,79.12,79.0,79.03,527800.0
2018-05-04 13:00:00,79.03,79.1,78.98,79.07,522000.0,79.03,79.1,78.98,79.07,522000.0
2018-05-04 13:10:00,79.07,79.09,78.9,78.93,873000.0,79.07,79.09,78.9,78.93,873000.0
2018-05-04 13:20:00,78.93,79.02,78.92,78.92,501120.0,78.93,79.02,78.92,78.92,501120.0
2018-05-04 13:30:00,78.92,79.0,78.92,78.95,414220.0,78.92,79.0,78.92,78.95,414220.0
2018-05-04 13:40:00,78.96,79.07,78.94,79.06,516160.0,78.96,79.07,78.94,79.06,516160.0
2018-05-04 13:50:00,79.06,79.13,79.04,79.12,837220.0,79.06,79.13,79.04,79.12,837220.0
2018-05-04 14:00:00,79.09,79.15,79.08,79.1,818780.0,79.09,79.15,79.08,79.1,818780.0
2018-05-04 14:10:00,79.11,79.15,79.1,79.14,546540.0,79.11,79.15,79.1,79.14,546540.0
2018-05-04 14:20:00,79.13,79.21,79.12,79.21,857420.0,79.13,79.21,79.12,79.21,857420.0
2018-05-04 14:30:00,79.21,79.22,79.16,79.2,426440.0,79.21,79.22,79.16,79.2,426440.0
2018-05-04 14:40:00,79.2,79.25,79.17,79.21,855880.0,79.2,79.25,79.17,79.21,855880.0
2018-05-04 14:50:00,79.2,79.23,79.07,79.07,773200.0,79.2,79.23,79.07,79.07,773200.0
2018-05-04 15:00:00,79.06,79.14,78.94,78.96,1168420.0,79.06,79.14,78.94,78.96,1168420.0
2018-05-04 15:10:00,78.97,79.09,78.93,79.06,1138800.0,78.97,79.09,78.93,79.06,1138800.0
2018-05-04 15:20:00,79.04,79.12,79.01,79.08,1186120.0,79.04,79.12,79.01,79.08,1186120.0
2018-05-04 15:30:00,79.09,79.13,79.02,79.03,772360.0,79.09,79.13,79.02,79.03,772360.0
2018-05-04 15:40:00,79.03,79.11,79.02,79.06,1237300.0,79.03,79.11,79.02,79.06,1237300.0
2018-05-04 15:50:00,79.07,79.1,78.99,79.05,3100940.0,79.07,79.1,78.99,79.05,3100940.0
2018-05-07 09:30:00,79.47,80.29,79.39,80.26,7634600.0,79.47,80.29,79.39,80.26,7634600.0
2018-05-07 09:40:00,80.23,80.35,79.93,79.98,4438560.0,80.23,80.35,79.93,79.98,4438560.0
2018-05-07 09:50:00,79.96,80.13,79.86,80.08,2563280.0,79.96,80.13,79.86,80.08,2563280.0
2018-05-07 10:00:00,80.05,80.23,80.03,80.1,1679180.0,80.05,80.23,80.03,80.1,1679180.0
2018-05-07 10:10:00,80.11,80.13,80.0,80.07,1311100.0,80.11,80.13,80.0,80.07,1311100.0
2018-05-07 10:20:00,80.08,80.09,79.88,80.04,1107860.0,80.08,80.09,79.88,80.04,1107860.0
2018-05-07 10:30:00,80.05,80.15,79.95,80.02,1205940.0,80.05,80.15,79.95,80.02,1205940.0
2018-05-07 10:40:00,80.02,80.13,79.92,80.12,1256640.0,80.02,80.13,79.92,80.12,1256640.0
2018-05-07 10:50:00,80.11,80.2,80.08,80.2,1140620.0,80.11,80.2,80.08,80.2,1140620.0
2018-05-07 11:00:00,80.18,80.23,80.1,80.18,1306040.0,80.18,80.23,80.1,80.18,1306040.0
2018-05-07 11:10:00,80.18,80.25,80.13,80.22,920180.0,80.18,80.25,80.13,80.22,920180.0
2018-05-07 11:20:00,80.22,80.26,80.15,80.21,821680.0,80.22,80.26,80.15,80.21,821680.0
2018-05-07 11:30:00,80.21,80.25,80.11,80.15,619420.0,80.21,80.25,80.11,80.15,619420.0
2018-05-07 11:40:00,80.15,80.18,80.07,80.13,662140.0,80.15,80.18,80.07,80.13,662140.0
2018-05-07 11:50:00,80.13,80.21,80.1,80.18,569460.0,80.13,80.21,80.1,80.18,569460.0
2018-05-07 12:00:00,80.17,80.21,80.13,80.15,412200.0,80.17,80.21,80.13,80.15,412200.0
2018-05-07 12:10:00,80.14,80.2,80.13,80.15,492080.0,80.14,80.2,80.13,80.15,492080.0
2018-05-07 12:20:00,80.17,80.18,80.09,80.13,581900.0,80.17,80.18,80.09,80.13,581900.0
2018-05-07 12:30:00,80.13,80.14,80.05,80.09,373640.0,80.13,80.14,80.05,80.09,373640.0
2018-05-07 12:40:00,80.09,80.09,79.89,79.96,815920.0,80.09,80.09,79.89,79.96,815920.0
2018-05-07 12:50:00,79.95,80.0,79.91,79.97,695580.0,79.95,80.0,79.91,79.97,695580.0
2018-05-07 13:00:00,79.99,80.02,79.83,79.85,551820.0,79.99,80.02,79.83,79.85,551820.0
2018-05-07 13:10:00,79.85,79.9,79.81,79.84,508340.0,79.85,79.9,79.81,79.84,508340.0
2018-05-07 13:20:00,79.84,79.93,79.84,79.91,354560.0,79.84,79.93,79.84,79.91,354560.0
2018-05-07 13:30:00,79.93,79.96,79.88,79.93,494660.0,79.93,79.96,79.88,79.93,494660.0
2018-05-07 13:40:00,79.94,79.96,79.91,79.94,357040.0,79.94,79.96,79.91,79.94,357040.0
2018-05-07 13:50:00,79.95,80.01,79.93,79.99,473400.0,79.95,80.01,79.93,79.99,473400.0
2018-05-07 14:00:00,79.99,80.09,79.99,80.08,456940.0,79.99,80.09,79.99,80.08,456940.0
2018-05-07 14:10:00,80.08,80.09,80.01,80.08,478860.0,80.08,80.09,80.01,80.08,478860.0
2018-05-07 14:20:00,80.1,80.14,80.04,80.14,419600.0,80.1,80.14,80.04,80.14,419600.0
2018-05-07 14:30:00,80.13,80.18,80.08,80.17,796640.0,80.13,80.18,80.08,80.17,796640.0
2018-05-07 14:40:00,80.17,80.19,79.98,79.98,753140.0,80.17,80.19,79.98,79.98,753140.0
2018-05-07 14:50:00,80.0,80.0,79.67,79.81,1650360.0,80.0,80.0,79.67,79.81,1650360.0
2018-05-07 15:00:00,79.81,79.96,79.77,79.9,722080.0,79.81,79.96,79.77,79.9,722080.0
2018-05-07 15:10:00,79.91,79.94,79.6,79.62,1107400.0,79.91,79.94,79.6,79.62,1107400.0
2018-05-07 15:20:00,79.61,79.69,79.5,79.67,1553640.0,79.61,79.69,79.5,79.67,1553640.0
2018-05-07 15:30:00,79.67,79.82,79.62,79.79,779520.0,79.67,79.82,79.62,79.79,779520.0
2018-05-07 15:40:00,79.78,79.94,79.77,79.92,992160.0,79.78,79.94,79.77,79.92,992160.0
2018-05-07 15:50:00,79.95,80.01,79.8,80.01,2280800.0,79.95,80.01,79.8,80.01,2280800.0
2018-05-08 09:30:00,79.75,79.84,79.43,79.51,4656840.0,79.75,79.84,79.43,79.51,4656840.0
2018-05-08 09:40:00,79.5,79.59,79.4,79.49,2455500.0,79.5,79.59,79.4,79.49,2455500.0
2018-05-08 09:50:00,79.47,79.53,79.27,79.44,2053900.0,79.47,79.53,79.27,79.44,2053900.0
2018-05-08 10:00:00,79.44,79.64,79.37,79.56,1662540.0,79.44,79.64,79.37,79.56,1662540.0
2018-05-08 10:10:00,79.58,79.63,79.4,79.52,1149760.0,79.58,79.63,79.4,79.52,1149760.0
2018-05-08 10:20:00,79.49,79.54,79.41,79.53,653780.0,79.49,79.54,79.41,79.53,653780.0
2018-05-08 10:30:00,79.53,79.72,79.48,79.62,1249680.0,79.53,79.72,79.48,79.62,1249680.0
2018-05-08 10:40:00,79.63,79.67,79.58,79.61,625680.0,79.63,79.67,79.58,79.61,625680.0
2018-05-08 10:50:00,79.61,79.63,79.42,79.42,644420.0,79.61,79.63,79.42,79.42,644420.0
2018-05-08 11:00:00,79.41,79.47,79.39,79.43,1079480.0,79.41,79.47,79.39,79.43,1079480.0
2018-05-08 11:10:00,79.42,79.84,79.42,79.63,1950160.0,79.42,79.84,79.42,79.63,1950160.0
2018-05-08 11:20:00,79.66,79.75,79.51,79.52,792660.0,79.66,79.75,79.51,79.52,792660.0
2018-05-08 11:30:00,79.52,79.6,79.45,79.5,744140.0,79.52,79.6,79.45,79.5,744140.0
2018-05-08 11:40:00,79.53,79.56,79.48,79.5,409580.0,79.53,79.56,79.48,79.5,409580.0
2018-05-08 11:50:00,79.49,79.57,79.43,79.44,505700.0,79.49,79.57,79.43,79.44,505700.0
2018-05-08 12:00:00,79.41,79.5,79.4,79.49,575460.0,79.41,79.5,79.4,79.49,575460.0
2018-05-08 12:10:00,79.49,79.54,79.43,79.5,310820.0,79.49,79.54,79.43,79.5,310820.0
2018-05-08 12:20:00,79.52,79.57,79.46,79.5,299180.0,79.52,79.57,79.46,79.5,299180.0
2018-05-08 12:30:00,79.5,79.5,79.4,79.45,368280.0,79.5,79.5,79.4,79.45,368280.0
2018-05-08 12:40:00,79.46,79.5,79.35,79.37,473160.0,79.46,79.5,79.35,79.37,473160.0
2018-05-08 12:50:00,79.39,79.39,79.21,79.33,984440.0,79.39,79.39,79.21,79.33,984440.0
2018-05-08 13:00:00,79.3,79.44,79.29,79.35,583840.0,79.3,79.44,79.29,79.35,583840.0
2018-05-08 13:10:00,79.35,79.38,79.31,79.32,182020.0,79.35,79.38,79.31,79.32,182020.0
2018-05-08 13:20:00,79.34,79.45,79.33,79.43,482300.0,79.34,79.45,79.33,79.43,482300.0
2018-05-08 13:30:00,79.45,79.45,79.4,79.43,355880.0,79.45,79.45,79.4,79.43,355880.0
2018-05-08 13:40:00,79.43,79.5,79.42,79.48,432680.0,79.43,79.5,79.42,79.48,432680.0
2018-05-08 13:50:00,79.47,79.5,79.26,79.3,410820.0,79.47,79.5,79.26,79.3,410820.0
2018-05-08 14:00:00,79.33,79.42,79.3,79.35,330400.0,79.33,79.42,79.3,79.35,330400.0
2018-05-08 14:10:00,79.31,79.4,79.24,79.35,513620.0,79.31,79.4,79.24,79.35,513620.0
2018-05-08 14:20:00,79.35,79.68,79.28,79.47,1624920.0,79.35,79.68,79.28,79.47,1624920.0
2018-05-08 14:30:00,79.47,79.49,79.3,79.3,673620.0,79.47,79.49,79.3,79.3,673620.0
2018-05-08 14:40:00,79.3,79.31,79.13,79.26,1107920.0,79.3,79.31,79.13,79.26,1107920.0
2018-05-08 14:50:00,79.29,79.39,79.26,79.29,417200.0,79.29,79.39,79.26,79.29,417200.0
2018-05-08 15:00:00,79.29,79.42,79.22,79.41,543720.0,79.29,79.42,79.22,79.41,543720.0
2018-05-08 15:10:00,79.41,79.52,79.38,79.44,636140.0,79.41,79.52,79.38,79.44,636140.0
2018-05-08 15:20:00,79.46,79.48,79.39,79.43,434960.0,79.46,79.48,79.39,79.43,434960.0
2018-05-08 15:30:00,79.47,79.54,79.44,79.5,472520.0,79.47,79.54,79.44,79.5,472520.0
2018-05-08 15:40:00,79.52,79.55,79.41,79.45,713080.0,79.52,79.55,79.41,79.45,713080.0
2018-05-08 15:50:00,79.45,79.62,79.45,79.62,1838620.0,79.45,79.62,79.45,79.62,1838620.0
2018-05-09 09:30:00,80.0,80.32,79.82,79.95,4854560.0,80.0,80.32,79.82,79.95,4854560.0
2018-05-09 09:40:00,79.95,80.11,79.83,79.98,2407820.0,79.95,80.11,79.83,79.98,2407820.0
2018-05-09 09:50:00,79.97,80.07,79.77,79.81,2071280.0,79.97,80.07,79.77,79.81,2071280.0
2018-05-09 10:00:00,79.8,80.09,79.7,80.04,2034020.0,79.8,80.09,79.7,80.04,2034020.0
2018-05-09 10:10:00,80.01,80.09,79.98,80.02,768880.0,80.01,80.09,79.98,80.02,768880.0
2018-05-09 10:20:00,80.05,80.06,79.78,79.85,1289380.0,80.05,80.06,79.78,79.85,1289380.0
2018-05-09 10:30:00,79.85,79.95,79.7,79.84,1134140.0,79.85,79.95,79.7,79.84,1134140.0
2018-05-09 10:40:00,79.88,79.94,79.81,79.87,970360.0,79.88,79.94,79.81,79.87,970360.0
2018-05-09 10:50:00,79.88,79.88,79.6,79.65,1648600.0,79.88,79.88,79.6,79.65,1648600.0
2018-05-09 11:00:00,79.65,79.87,79.64,79.85,1311140.0,79.65,79.87,79.64,79.85,1311140.0
2018-05-09 11:10:00,79.84,79.86,79.76,79.85,395720.0,79.84,79.86,79.76,79.85,395720.0
2018-05-09 11:20:00,79.86,79.93,79.81,79.86,538760.0,79.86,79.93,79.81,79.86,538760.0
2018-05-09 11:30:00,79.88,79.93,79.84,79.9,387220.0,79.88,79.93,79.84,79.9,387220.0
2018-05-09 11:40:00,79.93,80.0,79.9,79.98,732980.0,79.93,80.0,79.9,79.98,732980.0
2018-05-09 11:50:00,79.95,80.04,79.93,80.02,411100.0,79.95,80.04,79.93,80.02,411100.0
2018-05-09 12:00:00,80.01,80.06,79.88,79.9,847700.0,80.01,80.06,79.88,79.9,847700.0
2018-05-09 12:10:00,79.89,80.0,79.89,80.0,432560.0,79.89,80.0,79.89,80.0,432560.0
2018-05-09 12:20:00,79.98,80.11,79.97,80.11,1018980.0,79.98,80.11,79.97,80.11,1018980.0
2018-05-09 12:30:00,80.11,80.25,80.08,80.08,1353860.0,80.11,80.25,80.08,80.08,1353860.0
2018-05-09 12:40:00,80.08,80.26,80.07,80.22,1005700.0,80.08,80.26,80.07,80.22,1005700.0
2018-05-09 12:50:00,80.24,80.24,80.16,80.19,571800.0,80.24,80.24,80.16,80.19,571800.0
2018-05-09 13:00:00,80.22,80.25,80.15,80.18,889940.0,80.22,80.25,80.15,80.18,889940.0
2018-05-09 13:10:00,80.19,80.2,80.08,80.11,509120.0,80.19,80.2,80.08,80.11,509120.0
2018-05-09 13:20:00,80.12,80.25,80.1,80.23,569140.0,80.12,80.25,80.1,80.23,569140.0
2018-05-09 13:30:00,80.23,80.26,80.17,80.21,542220.0,80.23,80.26,80.17,80.21,542220.0
2018-05-09 13:40:00,80.22,80.29,80.22,80.27,626420.0,80.22,80.29,80.22,80.27,626420.0
2018-05-09 13:50:00,80.27,80.28,80.22,80.28,630980.0,80.27,80.28,80.22,80.28,630980.0
2018-05-09 14:00:00,80.28,80.29,80.16,80.2,1002620.0,80.28,80.29,80.16,80.2,1002620.0
2018-05-09 14:10:00,80.21,80.27,80.14,80.14,696560.0,80.21,80.27,80.14,80.14,696560.0
2018-05-09 14:20:00,80.14,80.2,80.11,80.13,774840.0,80.14,80.2,80.11,80.13,774840.0
2018-05-09 14:30:00,80.14,80.24,80.12,80.24,581520.0,80.14,80.24,80.12,80.24,581520.0
2018-05-09 14:40:00,80.24,80.3,80.22,80.28,1138360.0,80.24,80.3,80.22,80.28,1138360.0
2018-05-09 14:50:00,80.29,80.3,80.18,80.23,666700.0,80.29,80.3,80.18,80.23,666700.0
2018-05-09 15:00:00,80.21,80.29,80.21,80.26,575000.0,80.21,80.29,80.21,80.26,575000.0
2018-05-09 15:10:00,80.27,80.28,80.17,80.23,520260.0,80.27,80.28,80.17,80.23,520260.0
2018-05-09 15:20:00,80.22,80.28,80.18,80.21,668040.0,80.22,80.28,80.18,80.21,668040.0
2018-05-09 15:30:00,80.21,80.25,80.16,80.18,654300.0,80.21,80.25,80.16,80.18,654300.0
2018-05-09 15:40:00,80.15,80.26,80.13,80.23,969120.0,80.15,80.26,80.13,80.23,969120.0
2018-05-09 15:50:00,80.26,80.4,80.25,80.4,3747820.0,80.26,80.4,80.25,80.4,3747820.0
2018-05-10 09:30:00,80.42,80.78,80.29,80.68,4836340.0,80.42,80.78,80.29,80.68,4836340.0
2018-05-10 09:40:00,80.7,80.75,80.5,80.52,2260460.0,80.7,80.75,80.5,80.52,2260460.0
2018-05-10 09:50:00,80.5,80.7,80.5,80.64,1629380.0,80.5,80.7,80.5,80.64,1629380.0
2018-05-10 10:00:00,80.63,80.68,80.57,80.61,1147480.0,80.63,80.68,80.57,80.61,1147480.0
2018-05-10 10:10:00,80.63,80.72,80.63,80.67,1062880.0,80.63,80.72,80.63,80.67,1062880.0
2018-05-10 10:20:00,80.67,80.69,80.59,80.65,746200.0,80.67,80.69,80.59,80.65,746200.0
2018-05-10 10:30:00,80.65,80.69,80.6,80.66,696000.0,80.65,80.69,80.6,80.66,696000.0
2018-05-10 10:40:00,80.67,80.68,80.53,80.6,1101000.0,80.67,80.68,80.53,80.6,1101000.0
2018-05-10 10:50:00,80.6,80.63,80.58,80.58,458080.0,80.6,80.63,80.58,80.58,458080.0
2018-05-10 11:00:00,80.58,80.66,80.55,80.55,688980.0,80.58,80.66,80.55,80.55,688980.0
2018-05-10 11:10:00,80.55,80.59,80.52,80.53,813740.0,80.55,80.59,80.52,80.53,813740.0
2018-05-10 11:20:00,80.53,80.56,80.37,80.38,1148500.0,80.53,80.56,80.37,80.38,1148500.0
2018-05-10 11:30:00,80.38,80.47,80.35,80.47,725800.0,80.38,80.47,80.35,80.47,725800.0
2018-05-10 11:40:00,80.47,80.48,80.38,80.4,501920.0,80.47,80.48,80.38,80.4,501920.0
2018-05-10 11:50:00,80.41,80.44,80.35,80.42,412540.0,80.41,80.44,80.35,80.42,412540.0
2018-05-10 12:00:00,80.42,80.52,80.42,80.49,455900.0,80.42,80.52,80.42,80.49,455900.0
2018-05-10 12:10:00,80.48,80.5,80.22,80.25,1318700.0,80.48,80.5,80.22,80.25,1318700.0
2018-05-10 12:20:00,80.26,80.34,80.17,80.32,804600.0,80.26,80.34,80.17,80.32,804600.0
2018-05-10 12:30:00,80.33,80.4,80.25,80.4,668940.0,80.33,80.4,80.25,80.4,668940.0
2018-05-10 12:40:00,80.38,80.41,80.35,80.37,328640.0,80.38,80.41,80.35,80.37,328640.0
2018-05-10 12:50:00,80.38,80.38,80.32,80.33,508540.0,80.38,80.38,80.32,80.33,508540.0
2018-05-10 13:00:00,80.34,80.47,80.34,80.46,596400.0,80.34,80.47,80.34,80.46,596400.0
2018-05-10 13:10:00,80.48,80.5,80.42,80.47,494200.0,80.48,80.5,80.42,80.47,494200.0
2018-05-10 13:20:00,80.46,80.5,80.4,80.44,475620.0,80.46,80.5,80.4,80.44,475620.0
2018-05-10 13:30:00,80.44,80.5,80.42,80.42,344900.0,80.44,80.5,80.42,80.42,344900.0
2018-05-10 13:40:00,80.42,80.42,80.27,80.31,740060.0,80.42,80.42,80.27,80.31,740060.0
2018-05-10 13:50:00,80.3,80.37,80.28,80.31,454060.0,80.3,80.37,80.28,80.31,454060.0
2018-05-10 14:00:00,80.33,80.41,80.28,80.39,503100.0,80.33,80.41,80.28,80.39,503100.0
2018-05-10 14:10:00,80.4,80.48,80.4,80.44,495000.0,80.4,80.48,80.4,80.44,495000.0
2018-05-10 14:20:00,80.44,80.47,80.38,80.44,459660.0,80.44,80.47,80.38,80.44,459660.0
2018-05-10 14:30:00,80.45,80.48,80.29,80.33,374480.0,80.45,80.48,80.29,80.33,374480.0
2018-05-10 14:40:00,80.31,80.47,80.28,80.46,499440.0,80.31,80.47,80.28,80.46,499440.0
2018-05-10 14:50:00,80.44,80.47,80.4,80.44,345680.0,80.44,80.47,80.4,80.44,345680.0
2018-05-10 15:00:00,80.45,80.47,80.31,80.39,575160.0,80.45,80.47,80.31,80.39,575160.0
2018-05-10 15:10:00,80.39,80.45,80.31,80.37,528340.0,80.39,80.45,80.31,80.37,528340.0
2018-05-10 15:20:00,80.38,80.45,80.37,80.45,231240.0,80.38,80.45,80.37,80.45,231240.0
2018-05-10 15:30:00,80.43,80.43,80.38,80.38,417180.0,80.43,80.43,80.38,80.38,417180.0
2018-05-10 15:40:00,80.38,80.45,80.38,80.43,860300.0,80.38,80.45,80.38,80.43,860300.0
2018-05-10 15:50:00,80.43,80.5,80.41,80.47,2077120.0,80.43,80.5,80.41,80.47,2077120.0
2018-05-11 09:30:00,80.55,80.55,80.16,80.23,2808320.0,80.55,80.55,80.16,80.23,2808320.0
2018-05-11 09:40:00,80.26,80.32,80.11,80.15,1353440.0,80.26,80.32,80.11,80.15,1353440.0
2018-05-11 09:50:00,80.16,80.44,80.13,80.33,1289500.0,80.16,80.44,80.13,80.33,1289500.0
2018-05-11 10:00:00,80.33,80.41,80.25,80.31,868040.0,80.33,80.41,80.25,80.31,868040.0
2018-05-11 10:10:00,80.31,80.39,80.24,80.27,765440.0,80.31,80.39,80.24,80.27,765440.0
2018-05-11 10:20:00,80.24,80.34,80.23,80.26,403920.0,80.24,80.34,80.23,80.26,403920.0
2018-05-11 10:30:00,80.26,80.34,80.18,80.3,573020.0,80.26,80.34,80.18,80.3,573020.0
2018-05-11 10:40:00,80.31,80.37,80.27,80.35,412660.0,80.31,80.37,80.27,80.35,412660.0
2018-05-11 10:50:00,80.36,80.52,80.36,80.47,1155680.0,80.36,80.52,80.36,80.47,1155680.0
2018-05-11 11:00:00,80.48,80.48,80.37,80.4,409180.0,80.48,80.48,80.37,80.4,409180.0
2018-05-11 11:10:00,80.38,80.39,80.33,80.33,304060.0,80.38,80.39,80.33,80.33,304060.0
2018-05-11 11:20:00,80.33,80.42,80.28,80.35,320080.0,80.33,80.42,80.28,80.35,320080.0
2018-05-11 11:30:00,80.36,80.39,80.29,80.3,381240.0,80.36,80.39,80.29,80.3,381240.0
2018-05-11 11:40:00,80.29,80.35,80.27,80.3,281480.0,80.29,80.35,80.27,80.3,281480.0
2018-05-11 11:50:00,80.3,80.42,80.29,80.39,512340.0,80.3,80.42,80.29,80.39,512340.0
2018-05-11 12:00:00,80.39,80.43,80.36,80.38,261880.0,80.39,80.43,80.36,80.38,261880.0
2018-05-11 12:10:00,80.36,80.36,80.18,80.27,991620.0,80.36,80.36,80.18,80.27,991620.0
2018-05-11 12:20:00,80.26,80.29,80.05,80.11,744100.0,80.26,80.29,80.05,80.11,744100.0
2018-05-11 12:30:00,80.09,80.22,80.08,80.17,428180.0,80.09,80.22,80.08,80.17,428180.0
2018-05-11 12:40:00,80.17,80.23,80.13,80.2,315380.0,80.17,80.23,80.13,80.2,315380.0
2018-05-11 12:50:00,80.21,80.23,80.19,80.2,235680.0,80.21,80.23,80.19,80.2,235680.0
2018-05-11 13:00:00,80.22,80.24,80.11,80.24,331180.0,80.22,80.24,80.11,80.24,331180.0
2018-05-11 13:10:00,80.25,80.26,80.19,80.19,247980.0,80.25,80.26,80.19,80.19,247980.0
2018-05-11 13:20:00,80.15,80.26,80.15,80.23,191820.0,80.15,80.26,80.15,80.23,191820.0
2018-05-11 13:30:00,80.22,80.22,80.14,80.19,180260.0,80.22,80.22,80.14,80.19,180260.0
2018-05-11 13:40:00,80.17,80.17,80.12,80.14,226900.0,80.17,80.17,80.12,80.14,226900.0
2018-05-11 13:50:00,80.14,80.16,80.1,80.16,204260.0,80.14,80.16,80.1,80.16,204260.0
2018-05-11 14:00:00,80.16,80.17,80.08,80.09,235760.0,80.16,80.17,80.08,80.09,235760.0
2018-05-11 14:10:00,80.08,80.14,80.06,80.11,448480.0,80.08,80.14,80.06,80.11,448480.0
2018-05-11 14:20:00,80.12,80.15,80.06,80.08,372780.0,80.12,80.15,80.06,80.08,372780.0
2018-05-11 14:30:00,80.06,80.07,79.98,80.0,723720.0,80.06,80.07,79.98,80.0,723720.0
2018-05-11 14:40:00,80.0,80.03,79.94,80.03,316380.0,80.0,80.03,79.94,80.03,316380.0
2018-05-11 14:50:00,80.02,80.03,79.89,79.95,442840.0,80.02,80.03,79.89,79.95,442840.0
2018-05-11 15:00:00,79.95,80.06,79.92,80.06,612040.0,79.95,80.06,79.92,80.06,612040.0
2018-05-11 15:10:00,80.04,80.08,79.96,80.01,584620.0,80.04,80.08,79.96,80.01,584620.0
2018-05-11 15:20:00,80.01,80.04,79.98,80.01,338360.0,80.01,80.04,79.98,80.01,338360.0
2018-05-11 15:30:00,80.01,80.1,80.0,80.1,529840.0,80.01,80.1,80.0,80.1,529840.0
2018-05-11 15:40:00,80.1,80.1,79.97,80.03,795180.0,80.1,80.1,79.97,80.03,795180.0
2018-05-11 15:50:00,80.04,80.17,80.03,80.17,2148860.0,80.04,80.17,80.03,80.17,2148860.0
2018-05-14 09:30:00,80.16,80.49,80.16,80.41,3528040.0,80.16,80.49,80.16,80.41,3528040.0
2018-05-14 09:40:00,80.39,80.56,80.38,80.39,2325160.0,80.39,80.56,80.38,80.39,2325160.0
2018-05-14 09:50:00,80.41,80.43,80.25,80.26,1039540.0,80.41,80.43,80.25,80.26,1039540.0
2018-05-14 10:00:00,80.28,80.4,80.22,80.38,1176140.0,80.28,80.4,80.22,80.38,1176140.0
2018-05-14 10:10:00,80.38,80.46,80.3,80.38,1029880.0,80.38,80.46,80.3,80.38,1029880.0
2018-05-14 10:20:00,80.38,80.42,80.35,80.4,483880.0,80.38,80.42,80.35,80.4,483880.0
2018-05-14 10:30:00,80.42,80.47,80.39,80.41,944980.0,80.42,80.47,80.39,80.41,944980.0
2018-05-14 10:40:00,80.42,80.47,80.33,80.38,633400.0,80.42,80.47,80.33,80.38,633400.0
2018-05-14 10:50:00,80.37,80.39,80.32,80.33,664600.0,80.37,80.39,80.32,80.33,664600.0
2018-05-14 11:00:00,80.32,80.38,80.3,80.36,534540.0,80.32,80.38,80.3,80.36,534540.0
2018-05-14 11:10:00,80.34,80.38,80.32,80.37,218960.0,80.34,80.38,80.32,80.37,218960.0
2018-05-14 11:20:00,80.37,80.39,80.22,80.27,784940.0,80.37,80.39,80.22,80.27,784940.0
2018-05-14 11:30:00,80.27,80.33,80.25,80.29,346160.0,80.27,80.33,80.25,80.29,346160.0
2018-05-14 11:40:00,80.28,80.3,80.24,80.28,546020.0,80.28,80.3,80.24,80.28,546020.0
2018-05-14 11:50:00,80.27,80.33,80.25,80.33,316840.0,80.27,80.33,80.25,80.33,316840.0
2018-05-14 12:00:00,80.31,80.37,80.23,80.3,594340.0,80.31,80.37,80.23,80.3,594340.0
2018-05-14 12:10:00,80.31,80.38,80.3,80.32,331780.0,80.31,80.38,80.3,80.32,331780.0
2018-05-14 12:20:00,80.31,80.4,80.3,80.36,278860.0,80.31,80.4,80.3,80.36,278860.0
2018-05-14 12:30:00,80.36,80.38,80.31,80.38,283840.0,80.36,80.38,80.31,80.38,283840.0
2018-05-14 12:40:00,80.38,80.38,80.29,80.3,319440.0,80.38,80.38,80.29,80.3,319440.0
2018-05-14 12:50:00,80.3,80.34,80.27,80.29,436380.0,80.3,80.34,80.27,80.29,436380.0
2018-05-14 13:00:00,80.29,80.29,80.23,80.25,521100.0,80.29,80.29,80.23,80.25,521100.0
2018-05-14 13:10:00,80.25,80.27,80.13,80.14,587740.0,80.25,80.27,80.13,80.14,587740.0
2018-05-14 13:20:00,80.17,80.22,80.1,80.2,479780.0,80.17,80.22,80.1,80.2,479780.0
2018-05-14 13:30:00,80.21,80.28,80.12,80.23,456820.0,80.21,80.28,80.12,80.23,456820.0
2018-05-14 13:40:00,80.23,80.25,80.21,80.22,175320.0,80.23,80.25,80.21,80.22,175320.0
2018-05-14 13:50:00,80.22,80.25,80.2,80.22,150940.0,80.22,80.25,80.2,80.22,150940.0
2018-05-14 14:00:00,80.23,80.23,80.11,80.13,549080.0,80.23,80.23,80.11,80.13,549080.0
2018-05-14 14:10:00,80.12,80.17,80.0,80.05,752260.0,80.12,80.17,80.0,80.05,752260.0
2018-05-14 14:20:00,80.04,80.17,80.04,80.13,400280.0,80.04,80.17,80.04,80.13,400280.0
2018-05-14 14:30:00,80.12,80.15,80.08,80.13,451660.0,80.12,80.15,80.08,80.13,451660.0
2018-05-14 14:40:00,80.13,80.13,80.06,80.08,298380.0,80.13,80.13,80.06,80.08,298380.0
2018-05-14 14:50:00,80.07,80.16,80.06,80.16,358460.0,80.07,80.16,80.06,80.16,358460.0
2018-05-14 15:00:00,80.15,80.17,80.05,80.1,573520.0,80.15,80.17,80.05,80.1,573520.0
2018-05-14 15:10:00,80.11,80.19,80.11,80.16,568460.0,80.11,80.19,80.11,80.16,568460.0
2018-05-14 15:20:00,80.16,80.21,80.15,80.18,402980.0,80.16,80.21,80.15,80.18,402980.0
2018-05-14 15:30:00,80.21,80.21,80.15,80.16,452480.0,80.21,80.21,80.15,80.16,452480.0
2018-05-14 15:40:00,80.15,80.17,80.04,80.06,821340.0,80.15,80.17,80.04,80.06,821340.0
2018-05-14 15:50:00,80.03,80.14,80.03,80.1,2483660.0,80.03,80.14,80.03,80.1,2483660.0
2018-05-15 09:30:00,79.39,79.39,78.65,78.86,6692360.0,79.39,79.39,78.65,78.86,6692360.0
2018-05-15 09:40:00,78.85,78.92,78.61,78.71,4566080.0,78.85,78.92,78.61,78.71,4566080.0
2018-05-15 09:50:00,78.71,78.76,78.26,78.36,4238000.0,78.71,78.76,78.26,78.36,4238000.0
2018-05-15 10:00:00,78.35,78.61,78.34,78.6,2978140.0,78.35,78.61,78.34,78.6,2978140.0
2018-05-15 10:10:00,78.61,78.77,78.5,78.64,2946000.0,78.61,78.77,78.5,78.64,2946000.0
2018-05-15 10:20:00,78.64,78.8,78.55,78.65,2318080.0,78.64,78.8,78.55,78.65,2318080.0
2018-05-15 10:30:00,78.65,78.81,78.5,78.8,2526900.0,78.65,78.81,78.5,78.8,2526900.0
2018-05-15 10:40:00,78.8,78.8,78.48,78.6,1759400.0,78.8,78.8,78.48,78.6,1759400.0
2018-05-15 10:50:00,78.62,78.67,78.44,78.45,1258420.0,78.62,78.67,78.44,78.45,1258420.0
2018-05-15 11:00:00,78.45,78.57,78.35,78.37,1638260.0,78.45,78.57,78.35,78.37,1638260.0
2018-05-15 11:10:00,78.36,78.49,78.31,78.49,1271100.0,78.36,78.49,78.31,78.49,1271100.0
2018-05-15 11:20:00,78.49,78.58,78.4,78.42,1027800.0,78.49,78.58,78.4,78.42,1027800.0
2018-05-15 11:30:00,78.41,78.53,78.41,78.47,800340.0,78.41,78.53,78.41,78.47,800340.0
2018-05-15 11:40:00,78.48,78.63,78.42,78.57,1393440.0,78.48,78.63,78.42,78.57,1393440.0
2018-05-15 11:50:00,78.57,78.66,78.47,78.48,1029040.0,78.57,78.66,78.47,78.48,1029040.0
2018-05-15 12:00:00,78.49,78.54,78.39,78.51,693920.0,78.49,78.54,78.39,78.51,693920.0
2018-05-15 12:10:00,78.5,78.55,78.42,78.5,729940.0,78.5,78.55,78.42,78.5,729940.0
2018-05-15 12:20:00,78.51,78.52,78.35,78.49,692860.0,78.51,78.52,78.35,78.49,692860.0
2018-05-15 12:30:00,78.5,78.62,78.5,78.58,1096660.0,78.5,78.62,78.5,78.58,1096660.0
2018-05-15 12:40:00,78.57,78.79,78.54,78.75,1562920.0,78.57,78.79,78.54,78.75,1562920.0
2018-05-15 12:50:00,78.73,78.83,78.63,78.68,932460.0,78.73,78.83,78.63,78.68,932460.0
2018-05-15 13:00:00,78.7,78.8,78.66,78.79,920640.0,78.7,78.8,78.66,78.79,920640.0
2018-05-15 13:10:00,78.8,78.9,78.79,78.87,872260.0,78.8,78.9,78.79,78.87,872260.0
2018-05-15 13:20:00,78.88,78.95,78.77,78.78,1192200.0,78.88,78.95,78.77,78.78,1192200.0
2018-05-15 13:30:00,78.8,78.85,78.62,78.64,763020.0,78.8,78.85,78.62,78.64,763020.0
2018-05-15 13:40:00,78.64,78.7,78.53,78.68,960080.0,78.64,78.7,78.53,78.68,960080.0
2018-05-15 13:50:00,78.67,78.68,78.44,78.45,976920.0,78.67,78.68,78.44,78.45,976920.0
2018-05-15 14:00:00,78.45,78.52,78.4,78.49,917800.0,78.45,78.52,78.4,78.49,917800.0
2018-05-15 14:10:00,78.49,78.52,78.44,78.47,581480.0,78.49,78.52,78.44,78.47,581480.0
2018-05-15 14:20:00,78.49,78.54,78.37,78.5,1057420.0,78.49,78.54,78.37,78.5,1057420.0
2018-05-15 14:30:00,78.47,78.72,78.46,78.58,1257820.0,78.47,78.72,78.46,78.58,1257820.0
2018-05-15 14:40:00,78.62,78.65,78.54,78.55,479880.0,78.62,78.65,78.54,78.55,479880.0
2018-05-15 14:50:00,78.56,78.73,78.55,78.68,673480.0,78.56,78.73,78.55,78.68,673480.0
2018-05-15 15:00:00,78.69,78.73,78.62,78.68,593520.0,78.69,78.73,78.62,78.68,593520.0
2018-05-15 15:10:00,78.67,78.68,78.58,78.6,550400.0,78.67,78.68,78.58,78.6,550400.0
2018-05-15 15:20:00,78.6,78.62,78.46,78.56,765040.0,78.6,78.62,78.46,78.56,765040.0
2018-05-15 15:30:00,78.55,78.66,78.52,78.62,838780.0,78.55,78.66,78.52,78.62,838780.0
2018-05-15 15:40:00,78.63,78.67,78.5,78.62,1164280.0,78.63,78.67,78.5,78.62,1164280.0
2018-05-15 15:50:00,78.62,78.86,78.62,78.83,3587860.0,78.62,78.86,78.62,78.83,3587860.0
2018-05-16 09:30:00,78.88,79.33,78.83,79.3,4618480.0,78.88,79.33,78.83,79.3,4618480.0
2018-05-16 09:40:00,79.29,79.33,79.02,79.31,2086000.0,79.29,79.33,79.02,79.31,2086000.0
2018-05-16 09:50:00,79.31,79.5,79.31,79.46,2103340.0,79.31,79.5,79.31,79.46,2103340.0
2018-05-16 10:00:00,79.46,79.49,79.33,79.35,1160800.0,79.46,79.49,79.33,79.35,1160800.0
2018-05-16 10:10:00,79.37,79.45,79.27,79.4,1235100.0,79.37,79.45,79.27,79.4,1235100.0
2018-05-16 10:20:00,79.4,79.44,79.32,79.35,605820.0,79.4,79.44,79.32,79.35,605820.0
2018-05-16 10:30:00,79.4,79.49,79.36,79.45,670140.0,79.4,79.49,79.36,79.45,670140.0
2018-05-16 10:40:00,79.44,79.49,79.41,79.45,847480.0,79.44,79.49,79.41,79.45,847480.0
2018-05-16 10:50:00,79.47,79.49,79.34,79.4,582700.0,79.47,79.49,79.34,79.4,582700.0
2018-05-16 11:00:00,79.38,79.4,79.26,79.36,654200.0,79.38,79.4,79.26,79.36,654200.0
2018-05-16 11:10:00,79.37,79.38,79.23,79.29,694600.0,79.37,79.38,79.23,79.29,694600.0
2018-05-16 11:20:00,79.29,79.34,79.12,79.17,553200.0,79.29,79.34,79.12,79.17,553200.0
2018-05-16 11:30:00,79.17,79.23,79.15,79.2,513780.0,79.17,79.23,79.15,79.2,513780.0
2018-05-16 11:40:00,79.19,79.34,79.16,79.33,442360.0,79.19,79.34,79.16,79.33,442360.0
2018-05-16 11:50:00,79.32,79.39,79.3,79.39,624260.0,79.32,79.39,79.3,79.39,624260.0
2018-05-16 12:00:00,79.39,79.58,79.37,79.53,1052860.0,79.39,79.58,79.37,79.53,1052860.0
2018-05-16 12:10:00,79.53,79.61,79.51,79.54,681020.0,79.53,79.61,79.51,79.54,681020.0
2018-05-16 12:20:00,79.52,79.63,79.51,79.6,455540.0,79.52,79.63,79.51,79.6,455540.0
2018-05-16 12:30:00,79.62,79.72,79.61,79.61,635620.0,79.62,79.72,79.61,79.61,635620.0
2018-05-16 12:40:00,79.61,79.67,79.52,79.56,500460.0,79.61,79.67,79.52,79.56,500460.0
2018-05-16 12:50:00,79.56,79.62,79.56,79.6,340420.0,79.56,79.62,79.56,79.6,340420.0
2018-05-16 13:00:00,79.59,79.66,79.57,79.58,274420.0,79.59,79.66,79.57,79.58,274420.0
2018-05-16 13:10:00,79.58,79.58,79.43,79.47,713160.0,79.58,79.58,79.43,79.47,713160.0
2018-05-16 13:20:00,79.48,79.52,79.45,79.5,450520.0,79.48,79.52,79.45,79.5,450520.0
2018-05-16 13:30:00,79.49,79.53,79.45,79.47,326260.0,79.49,79.53,79.45,79.47,326260.0
2018-05-16 13:40:00,79.47,79.48,79.35,79.39,507160.0,79.47,79.48,79.35,79.39,507160.0
2018-05-16 13:50:00,79.4,79.46,79.39,79.42,244100.0,79.4,79.46,79.39,79.42,244100.0
2018-05-16 14:00:00,79.44,79.46,79.38,79.39,378840.0,79.44,79.46,79.38,79.39,378840.0
2018-05-16 14:10:00,79.4,79.5,79.37,79.47,338780.0,79.4,79.5,79.37,79.47,338780.0
2018-05-16 14:20:00,79.45,79.47,79.32,79.37,376680.0,79.45,79.47,79.32,79.37,376680.0
2018-05-16 14:30:00,79.39,79.44,79.36,79.43,163200.0,79.39,79.44,79.36,79.43,163200.0
2018-05-16 14:40:00,79.44,79.48,79.43,79.44,347120.0,79.44,79.48,79.43,79.44,347120.0
2018-05-16 14:50:00,79.44,79.52,79.43,79.5,320700.0,79.44,79.52,79.43,79.5,320700.0
2018-05-16 15:00:00,79.44,79.46,79.36,79.44,339160.0,79.44,79.46,79.36,79.44,339160.0
2018-05-16 15:10:00,79.44,79.46,79.31,79.34,343220.0,79.44,79.46,79.31,79.34,343220.0
2018-05-16 15:20:00,79.34,79.45,79.34,79.36,367220.0,79.34,79.45,79.34,79.36,367220.0
2018-05-16 15:30:00,79.36,79.41,79.25,79.32,670700.0,79.36,79.41,79.25,79.32,670700.0
2018-05-16 15:40:00,79.33,79.37,79.14,79.15,966700.0,79.33,79.37,79.14,79.15,966700.0
2018-05-16 15:50:00,79.15,79.39,79.13,79.39,1936680.0,79.15,79.39,79.13,79.39,1936680.0
2018-05-17 09:30:00,79.02,79.26,79.0,79.16,2649920.0,79.02,79.26,79.0,79.16,2649920.0
2018-05-17 09:40:00,79.18,79.27,79.11,79.12,1311280.0,79.18,79.27,79.11,79.12,1311280.0
2018-05-17 09:50:00,79.12,79.25,79.07,79.19,765080.0,79.12,79.25,79.07,79.19,765080.0
2018-05-17 10:00:00,79.19,79.35,79.18,79.29,1095060.0,79.19,79.35,79.18,79.29,1095060.0
2018-05-17 10:10:00,79.29,79.41,79.24,79.39,604960.0,79.29,79.41,79.24,79.39,604960.0
2018-05-17 10:20:00,79.38,79.5,79.38,79.47,697820.0,79.38,79.5,79.38,79.47,697820.0
2018-05-17 10:30:00,79.48,79.67,79.44,79.62,1183040.0,79.48,79.67,79.44,79.62,1183040.0
2018-05-17 10:40:00,79.63,79.7,79.55,79.63,768500.0,79.63,79.7,79.55,79.63,768500.0
2018-05-17 10:50:00,79.64,79.67,79.6,79.6,517060.0,79.64,79.67,79.6,79.6,517060.0
2018-05-17 11:00:00,79.62,79.63,79.51,79.58,478220.0,79.62,79.63,79.51,79.58,478220.0
2018-05-17 11:10:00,79.58,79.62,79.52,79.53,352260.0,79.58,79.62,79.52,79.53,352260.0
2018-05-17 11:20:00,79.53,79.56,79.48,79.52,453020.0,79.53,79.56,79.48,79.52,453020.0
2018-05-17 11:30:00,79.53,79.54,79.46,79.52,337000.0,79.53,79.54,79.46,79.52,337000.0
2018-05-17 11:40:00,79.52,79.57,79.44,79.45,272920.0,79.52,79.57,79.44,79.45,272920.0
2018-05-17 11:50:00,79.46,79.49,79.4,79.45,315300.0,79.46,79.49,79.4,79.45,315300.0
2018-05-17 12:00:00,79.46,79.49,79.37,79.42,321900.0,79.46,79.49,79.37,79.42,321900.0
2018-05-17 12:10:00,79.41,79.5,79.36,79.48,388840.0,79.41,79.5,79.36,79.48,388840.0
2018-05-17 12:20:00,79.47,79.5,79.46,79.47,212120.0,79.47,79.5,79.46,79.47,212120.0
2018-05-17 12:30:00,79.46,79.48,79.36,79.37,152400.0,79.46,79.48,79.36,79.37,152400.0
2018-05-17 12:40:00,79.37,79.37,79.26,79.3,582600.0,79.37,79.37,79.26,79.3,582600.0
2018-05-17 12:50:00,79.28,79.29,79.04,79.11,902880.0,79.28,79.29,79.04,79.11,902880.0
2018-05-17 13:00:00,79.11,79.28,79.09,79.24,703420.0,79.11,79.28,79.09,79.24,703420.0
2018-05-17 13:10:00,79.22,79.26,79.12,79.24,387040.0,79.22,79.26,79.12,79.24,387040.0
2018-05-17 13:20:00,79.24,79.3,79.2,79.2,240240.0,79.24,79.3,79.2,79.2,240240.0
2018-05-17 13:30:00,79.22,79.23,79.15,79.21,193200.0,79.22,79.23,79.15,79.21,193200.0
2018-05-17 13:40:00,79.22,79.22,79.06,79.12,382320.0,79.22,79.22,79.06,79.12,382320.0
2018-05-17 13:50:00,79.12,79.18,78.95,78.98,783040.0,79.12,79.18,78.95,78.98,783040.0
2018-05-17 14:00:00,78.96,79.0,78.65,78.95,1462140.0,78.96,79.0,78.65,78.95,1462140.0
2018-05-17 14:10:00,78.91,79.01,78.85,79.01,515440.0,78.91,79.01,78.85,79.01,515440.0
2018-05-17 14:20:00,79.03,79.08,78.91,79.04,686720.0,79.03,79.08,78.91,79.04,686720.0
2018-05-17 14:30:00,79.04,79.08,78.93,78.99,460700.0,79.04,79.08,78.93,78.99,460700.0
2018-05-17 14:40:00,78.96,79.06,78.95,79.06,476740.0,78.96,79.06,78.95,79.06,476740.0
2018-05-17 14:50:00,79.06,79.11,79.01,79.09,268380.0,79.06,79.11,79.01,79.09,268380.0
2018-05-17 15:00:00,79.09,79.22,79.08,79.15,492620.0,79.09,79.22,79.08,79.15,492620.0
2018-05-17 15:10:00,79.19,79.19,78.96,79.02,436540.0,79.19,79.19,78.96,79.02,436540.0
2018-05-17 15:20:00,79.05,79.15,79.03,79.06,332460.0,79.05,79.15,79.03,79.06,332460.0
2018-05-17 15:30:00,79.05,79.06,79.01,79.03,265940.0,79.05,79.06,79.01,79.03,265940.0
2018-05-17 15:40:00,79.04,79.14,79.0,79.12,609780.0,79.04,79.14,79.0,79.12,609780.0
2018-05-17 15:50:00,79.12,79.16,79.01,79.07,1404360.0,79.12,79.16,79.01,79.07,1404360.0
2018-05-18 09:30:00,79.05,79.15,78.72,78.94,3793220.0,79.05,79.15,78.72,78.94,3793220.0
2018-05-18 09:40:00,78.91,79.06,78.9,79.0,1036600.0,78.91,79.06,78.9,79.0,1036600.0
2018-05-18 09:50:00,79.0,79.01,78.76,78.79,927580.0,79.0,79.01,78.76,78.79,927580.0
2018-05-18 10:00:00,78.83,78.87,78.66,78.76,926640.0,78.83,78.87,78.66,78.76,926640.0
2018-05-18 10:10:00,78.77,78.83,78.71,78.8,869380.0,78.77,78.83,78.71,78.8,869380.0
2018-05-18 10:20:00,78.82,78.99,78.82,78.86,996560.0,78.82,78.99,78.82,78.86,996560.0
2018-05-18 10:30:00,78.87,78.87,78.64,78.72,1049280.0,78.87,78.87,78.64,78.72,1049280.0
2018-05-18 10:40:00,78.73,78.84,78.63,78.76,640900.0,78.73,78.84,78.63,78.76,640900.0
2018-05-18 10:50:00,78.74,78.78,78.68,78.7,376100.0,78.74,78.78,78.68,78.7,376100.0
2018-05-18 11:00:00,78.75,78.84,78.71,78.77,429160.0,78.75,78.84,78.71,78.77,429160.0
2018-05-18 11:10:00,78.78,78.83,78.67,78.78,397040.0,78.78,78.83,78.67,78.78,397040.0
2018-05-18 11:20:00,78.81,78.85,78.75,78.78,282900.0,78.81,78.85,78.75,78.78,282900.0
2018-05-18 11:30:00,78.8,79.12,78.8,79.06,1372200.0,78.8,79.12,78.8,79.06,1372200.0
2018-05-18 11:40:00,79.07,79.17,79.0,79.13,830060.0,79.07,79.17,79.0,79.13,830060.0
2018-05-18 11:50:00,79.12,79.18,79.04,79.05,586380.0,79.12,79.18,79.04,79.05,586380.0
2018-05-18 12:00:00,79.03,79.05,78.9,78.94,551520.0,79.03,79.05,78.9,78.94,551520.0
2018-05-18 12:10:00,78.91,78.96,78.87,78.91,233920.0,78.91,78.96,78.87,78.91,233920.0
2018-05-18 12:20:00,78.93,78.94,78.83,78.83,294660.0,78.93,78.94,78.83,78.83,294660.0
2018-05-18 12:30:00,78.81,78.87,78.8,78.84,202840.0,78.81,78.87,78.8,78.84,202840.0
2018-05-18 12:40:00,78.84,78.89,78.83,78.88,219940.0,78.84,78.89,78.83,78.88,219940.0
2018-05-18 12:50:00,78.87,78.9,78.81,78.9,271600.0,78.87,78.9,78.81,78.9,271600.0
2018-05-18 13:00:00,78.9,78.92,78.85,78.9,254200.0,78.9,78.92,78.85,78.9,254200.0
2018-05-18 13:10:00,78.9,79.01,78.87,78.98,296720.0,78.9,79.01,78.87,78.98,296720.0
2018-05-18 13:20:00,78.98,78.98,78.91,78.91,171720.0,78.98,78.98,78.91,78.91,171720.0
2018-05-18 13:30:00,78.93,78.93,78.78,78.8,383540.0,78.93,78.93,78.78,78.8,383540.0
2018-05-18 13:40:00,78.78,78.85,78.61,78.72,1997280.0,78.78,78.85,78.61,78.72,1997280.0
2018-05-18 13:50:00,78.74,78.77,78.69,78.74,655140.0,78.74,78.77,78.69,78.74,655140.0
2018-05-18 14:00:00,78.74,78.75,78.7,78.73,303740.0,78.74,78.75,78.7,78.73,303740.0
2018-05-18 14:10:00,78.74,78.82,78.71,78.79,389340.0,78.74,78.82,78.71,78.79,389340.0
2018-05-18 14:20:00,78.8,78.86,78.76,78.76,316540.0,78.8,78.86,78.76,78.76,316540.0
2018-05-18 14:30:00,78.75,78.8,78.74,78.78,277940.0,78.75,78.8,78.74,78.78,277940.0
2018-05-18 14:40:00,78.79,78.79,78.7,78.7,312040.0,78.79,78.79,78.7,78.7,312040.0
2018-05-18 14:50:00,78.71,78.72,78.67,78.7,381560.0,78.71,78.72,78.67,78.7,381560.0
2018-05-18 15:00:00,78.7,78.7,78.61,78.66,464940.0,78.7,78.7,78.61,78.66,464940.0
2018-05-18 15:10:00,78.65,78.67,78.63,78.65,306940.0,78.65,78.67,78.63,78.65,306940.0
2018-05-18 15:20:00,78.66,78.7,78.65,78.7,482860.0,78.66,78.7,78.65,78.7,482860.0
2018-05-18 15:30:00,78.7,78.76,78.7,78.74,552560.0,78.7,78.76,78.7,78.74,552560.0
2018-05-18 15:40:00,78.75,78.79,78.7,78.75,679040.0,78.75,78.79,78.7,78.75,679040.0
2018-05-18 15:50:00,78.74,78.78,78.68,78.73,2507380.0,78.74,78.78,78.68,78.73,2507380.0
2018-05-21 09:30:00,79.25,79.54,79.18,79.51,4129720.0,79.25,79.54,79.18,79.51,4129720.0
2018-05-21 09:40:00,79.52,79.6,79.42,79.46,2406160.0,79.52,79.6,79.42,79.46,2406160.0
2018-05-21 09:50:00,79.48,79.48,79.26,79.31,1905900.0,79.48,79.48,79.26,79.31,1905900.0
2018-05-21 10:00:00,79.32,79.38,79.03,79.07,2186120.0,79.32,79.38,79.03,79.07,2186120.0
2018-05-21 10:10:00,79.06,79.19,79.05,79.18,1273540.0,79.06,79.19,79.05,79.18,1273540.0
2018-05-21 10:20:00,79.17,79.19,79.05,79.15,755980.0,79.17,79.19,79.05,79.15,755980.0
2018-05-21 10:30:00,79.16,79.29,79.16,79.25,820540.0,79.16,79.29,79.16,79.25,820540.0
2018-05-21 10:40:00,79.23,79.34,79.19,79.25,655220.0,79.23,79.34,79.19,79.25,655220.0
2018-05-21 10:50:00,79.22,79.24,79.17,79.22,368160.0,79.22,79.24,79.17,79.22,368160.0
2018-05-21 11:00:00,79.23,79.28,79.1,79.14,458240.0,79.23,79.28,79.1,79.14,458240.0
2018-05-21 11:10:00,79.14,79.16,78.92,78.98,807360.0,79.14,79.16,78.92,78.98,807360.0
2018-05-21 11:20:00,78.98,79.0,78.75,78.88,958960.0,78.98,79.0,78.75,78.88,958960.0
2018-05-21 11:30:00,78.87,78.93,78.77,78.91,663760.0,78.87,78.93,78.77,78.91,663760.0
2018-05-21 11:40:00,78.91,78.91,78.84,78.86,277840.0,78.91,78.91,78.84,78.86,277840.0
2018-05-21 11:50:00,78.86,78.99,78.85,78.99,646960.0,78.86,78.99,78.85,78.99,646960.0
2018-05-21 12:00:00,78.99,79.02,78.93,79.0,450320.0,78.99,79.02,78.93,79.0,450320.0
2018-05-21 12:10:00,78.98,79.14,78.98,79.1,602320.0,78.98,79.14,78.98,79.1,602320.0
2018-05-21 12:20:00,79.12,79.12,79.03,79.1,499380.0,79.12,79.12,79.03,79.1,499380.0
2018-05-21 12:30:00,79.1,79.14,79.09,79.11,239240.0,79.1,79.14,79.09,79.11,239240.0
2018-05-21 12:40:00,79.1,79.18,79.09,79.15,359840.0,79.1,79.18,79.09,79.15,359840.0
2018-05-21 12:50:00,79.14,79.21,79.13,79.18,359260.0,79.14,79.21,79.13,79.18,359260.0
2018-05-21 13:00:00,79.18,79.26,79.17,79.25,602280.0,79.18,79.26,79.17,79.25,602280.0
2018-05-21 13:10:00,79.26,79.29,79.22,79.25,495060.0,79.26,79.29,79.22,79.25,495060.0
2018-05-21 13:20:00,79.24,79.24,79.14,79.2,437260.0,79.24,79.24,79.14,79.2,437260.0
2018-05-21 13:30:00,79.2,79.21,79.1,79.1,372940.0,79.2,79.21,79.1,79.1,372940.0
2018-05-21 13:40:00,79.07,79.21,79.07,79.19,263760.0,79.07,79.21,79.07,79.19,263760.0
2018-05-21 13:50:00,79.17,79.19,79.1,79.13,276340.0,79.17,79.19,79.1,79.13,276340.0
2018-05-21 14:00:00,79.13,79.13,79.04,79.07,415480.0,79.13,79.13,79.04,79.07,415480.0
2018-05-21 14:10:00,79.07,79.09,78.91,78.91,503020.0,79.07,79.09,78.91,78.91,503020.0
2018-05-21 14:20:00,78.92,79.02,78.9,78.97,453900.0,78.92,79.02,78.9,78.97,453900.0
2018-05-21 14:30:00,78.97,79.0,78.84,78.98,522240.0,78.97,79.0,78.84,78.98,522240.0
2018-05-21 14:40:00,78.95,79.01,78.91,79.0,295240.0,78.95,79.01,78.91,79.0,295240.0
2018-05-21 14:50:00,78.99,79.04,78.95,79.04,354720.0,78.99,79.04,78.95,79.04,354720.0
2018-05-21 15:00:00,79.03,79.07,79.01,79.06,410200.0,79.03,79.07,79.01,79.06,410200.0
2018-05-21 15:10:00,79.07,79.18,79.07,79.09,489660.0,79.07,79.18,79.07,79.09,489660.0
2018-05-21 15:20:00,79.1,79.14,79.02,79.09,579480.0,79.1,79.14,79.02,79.09,579480.0
2018-05-21 15:30:00,79.1,79.15,79.07,79.14,450480.0,79.1,79.15,79.07,79.14,450480.0
2018-05-21 15:40:00,79.14,79.16,79.08,79.14,602440.0,79.14,79.16,79.08,79.14,602440.0
2018-05-21 15:50:00,79.14,79.29,79.14,79.28,2161880.0,79.14,79.29,79.14,79.28,2161880.0
2018-05-22 09:30:00,79.49,79.49,79.17,79.25,2086700.0,79.49,79.49,79.17,79.25,2086700.0
2018-05-22 09:40:00,79.25,79.31,79.11,79.25,1153680.0,79.25,79.31,79.11,79.25,1153680.0
2018-05-22 09:50:00,79.26,79.36,79.18,79.34,782860.0,79.26,79.36,79.18,79.34,782860.0
2018-05-22 10:00:00,79.33,79.36,79.13,79.13,888720.0,79.33,79.36,79.13,79.13,888720.0
2018-05-22 10:10:00,79.15,79.15,78.78,78.9,1635300.0,79.15,79.15,78.78,78.9,1635300.0
2018-05-22 10:20:00,78.89,78.94,78.76,78.8,781540.0,78.89,78.94,78.76,78.8,781540.0
2018-05-22 10:30:00,78.8,79.05,78.78,78.99,639520.0,78.8,79.05,78.78,78.99,639520.0
2018-05-22 10:40:00,79.02,79.07,78.94,79.04,446300.0,79.02,79.07,78.94,79.04,446300.0
2018-05-22 10:50:00,79.05,79.11,78.98,78.98,465600.0,79.05,79.11,78.98,78.98,465600.0
2018-05-22 11:00:00,79.01,79.04,78.95,78.95,266040.0,79.01,79.04,78.95,78.95,266040.0
2018-05-22 11:10:00,78.96,79.08,78.96,79.05,202780.0,78.96,79.08,78.96,79.05,202780.0
2018-05-22 11:20:00,79.04,79.1,79.0,79.05,281540.0,79.04,79.1,79.0,79.05,281540.0
2018-05-22 11:30:00,79.07,79.07,78.96,79.01,342420.0,79.07,79.07,78.96,79.01,342420.0
2018-05-22 11:40:00,79.0,79.01,78.92,78.94,180800.0,79.0,79.01,78.92,78.94,180800.0
2018-05-22 11:50:00,78.95,79.07,78.93,79.04,255860.0,78.95,79.07,78.93,79.04,255860.0
2018-05-22 12:00:00,79.05,79.16,79.02,79.14,364860.0,79.05,79.16,79.02,79.14,364860.0
2018-05-22 12:10:00,79.14,79.18,79.05,79.13,324960.0,79.14,79.18,79.05,79.13,324960.0
2018-05-22 12:20:00,79.1,79.14,79.02,79.04,309720.0,79.1,79.14,79.02,79.04,309720.0
2018-05-22 12:30:00,79.07,79.08,78.94,78.97,304880.0,79.07,79.08,78.94,78.97,304880.0
2018-05-22 12:40:00,79.0,79.07,79.0,79.04,122440.0,79.0,79.07,79.0,79.04,122440.0
2018-05-22 12:50:00,79.04,79.06,78.98,78.99,219420.0,79.04,79.06,78.98,78.99,219420.0
2018-05-22 13:00:00,78.98,79.04,78.97,79.03,196100.0,78.98,79.04,78.97,79.03,196100.0
2018-05-22 13:10:00,79.04,79.07,79.02,79.04,195920.0,79.04,79.07,79.02,79.04,195920.0
2018-05-22 13:20:00,79.04,79.09,79.01,79.08,178080.0,79.04,79.09,79.01,79.08,178080.0
2018-05-22 13:30:00,79.08,79.1,79.03,79.06,115560.0,79.08,79.1,79.03,79.06,115560.0
2018-05-22 13:40:00,79.06,79.15,79.06,79.13,173460.0,79.06,79.15,79.06,79.13,173460.0
2018-05-22 13:50:00,79.12,79.17,79.08,79.16,181280.0,79.12,79.17,79.08,79.16,181280.0
2018-05-22 14:00:00,79.16,79.21,79.15,79.17,228960.0,79.16,79.21,79.15,79.17,228960.0
2018-05-22 14:10:00,79.17,79.23,79.17,79.18,239220.0,79.17,79.23,79.17,79.18,239220.0
2018-05-22 14:20:00,79.2,79.27,79.19,79.27,388280.0,79.2,79.27,79.19,79.27,388280.0
2018-05-22 14:30:00,79.26,79.31,79.21,79.21,605660.0,79.26,79.31,79.21,79.21,605660.0
2018-05-22 14:40:00,79.23,79.29,79.19,79.29,276860.0,79.23,79.29,79.19,79.29,276860.0
2018-05-22 14:50:00,79.28,79.3,79.13,79.16,518280.0,79.28,79.3,79.13,79.16,518280.0
2018-05-22 15:00:00,79.15,79.21,79.15,79.17,275180.0,79.15,79.21,79.15,79.17,275180.0
2018-05-22 15:10:00,79.17,79.23,79.15,79.21,274060.0,79.17,79.23,79.15,79.21,274060.0
2018-05-22 15:20:00,79.21,79.29,79.21,79.23,523560.0,79.21,79.29,79.21,79.23,523560.0
2018-05-22 15:30:00,79.25,79.25,79.15,79.17,573140.0,79.25,79.25,79.15,79.17,573140.0
2018-05-22 15:40:00,79.18,79.25,79.16,79.23,600600.0,79.18,79.25,79.16,79.23,600600.0
2018-05-22 15:50:00,79.21,79.21,79.07,79.07,1923360.0,79.21,79.21,79.07,79.07,1923360.0
2018-05-23 09:30:00,78.55,78.68,78.32,78.59,3589560.0,78.55,78.68,78.32,78.59,3589560.0
2018-05-23 09:40:00,78.59,78.81,78.58,78.73,1746420.0,78.59,78.81,78.58,78.73,1746420.0
2018-05-23 09:50:00,78.75,78.8,78.62,78.64,835180.0,78.75,78.8,78.62,78.64,835180.0
2018-05-23 10:00:00,78.64,78.84,78.6,78.79,884580.0,78.64,78.84,78.6,78.79,884580.0
2018-05-23 10:10:00,78.8,78.96,78.77,78.92,818120.0,78.8,78.96,78.77,78.92,818120.0
2018-05-23 10:20:00,78.91,78.96,78.84,78.89,598380.0,78.91,78.96,78.84,78.89,598380.0
2018-05-23 10:30:00,78.88,78.88,78.76,78.86,530320.0,78.88,78.88,78.76,78.86,530320.0
2018-05-23 10:40:00,78.85,78.86,78.66,78.66,644480.0,78.85,78.86,78.66,78.66,644480.0
2018-05-23 10:50:00,78.68,78.76,78.58,78.7,722560.0,78.68,78.76,78.58,78.7,722560.0
2018-05-23 11:00:00,78.71,78.82,78.68,78.74,415680.0,78.71,78.82,78.68,78.74,415680.0
2018-05-23 11:10:00,78.76,78.84,78.74,78.76,409160.0,78.76,78.84,78.74,78.76,409160.0
2018-05-23 11:20:00,78.77,78.84,78.76,78.79,319360.0,78.77,78.84,78.76,78.79,319360.0
2018-05-23 11:30:00,78.78,78.85,78.76,78.81,397700.0,78.78,78.85,78.76,78.81,397700.0
2018-05-23 11:40:00,78.82,79.22,78.81,79.17,1299400.0,78.82,79.22,78.81,79.17,1299400.0
2018-05-23 11:50:00,79.17,79.21,79.01,79.01,857040.0,79.17,79.21,79.01,79.01,857040.0
2018-05-23 12:00:00,79.02,79.2,78.97,79.15,554360.0,79.02,79.2,78.97,79.15,554360.0
2018-05-23 12:10:00,79.16,79.21,79.05,79.08,521100.0,79.16,79.21,79.05,79.08,521100.0
2018-05-23 12:20:00,79.06,79.13,79.02,79.03,291540.0,79.06,79.13,79.02,79.03,291540.0
2018-05-23 12:30:00,79.05,79.14,79.05,79.11,214220.0,79.05,79.14,79.05,79.11,214220.0
2018-05-23 12:40:00,79.13,79.28,79.13,79.23,681900.0,79.13,79.28,79.13,79.23,681900.0
2018-05-23 12:50:00,79.21,79.33,79.21,79.28,437580.0,79.21,79.33,79.21,79.28,437580.0
2018-05-23 13:00:00,79.28,79.31,79.2,79.3,500320.0,79.28,79.31,79.2,79.3,500320.0
2018-05-23 13:10:00,79.3,79.31,79.17,79.19,357440.0,79.3,79.31,79.17,79.19,357440.0
2018-05-23 13:20:00,79.16,79.24,79.13,79.18,314900.0,79.16,79.24,79.13,79.18,314900.0
2018-05-23 13:30:00,79.19,79.2,79.14,79.17,100980.0,79.19,79.2,79.14,79.17,100980.0
2018-05-23 13:40:00,79.17,79.28,79.16,79.26,227460.0,79.17,79.28,79.16,79.26,227460.0
2018-05-23 13:50:00,79.26,79.33,79.26,79.29,327440.0,79.26,79.33,79.26,79.29,327440.0
2018-05-23 14:00:00,79.3,79.67,79.23,79.65,1204700.0,79.3,79.67,79.23,79.65,1204700.0
2018-05-23 14:10:00,79.65,79.67,79.47,79.59,1120840.0,79.65,79.67,79.47,79.59,1120840.0
2018-05-23 14:20:00,79.61,79.75,79.55,79.74,1256980.0,79.61,79.75,79.55,79.74,1256980.0
2018-05-23 14:30:00,79.74,79.75,79.55,79.56,1420680.0,79.74,79.75,79.55,79.56,1420680.0
2018-05-23 14:40:00,79.56,79.69,79.53,79.66,644480.0,79.56,79.69,79.53,79.66,644480.0
2018-05-23 14:50:00,79.66,79.76,79.64,79.76,853200.0,79.66,79.76,79.64,79.76,853200.0
2018-05-23 15:00:00,79.75,79.86,79.74,79.81,1191500.0,79.75,79.86,79.74,79.81,1191500.0
2018-05-23 15:10:00,79.83,79.85,79.76,79.84,950900.0,79.83,79.85,79.76,79.84,950900.0
2018-05-23 15:20:00,79.85,79.9,79.82,79.86,1141240.0,79.85,79.9,79.82,79.86,1141240.0
2018-05-23 15:30:00,79.85,79.94,79.85,79.89,1046040.0,79.85,79.94,79.85,79.89,1046040.0
2018-05-23 15:40:00,79.89,79.95,79.88,79.94,1111440.0,79.89,79.95,79.88,79.94,1111440.0
2018-05-23 15:50:00,79.95,80.09,79.95,80.09,4379520.0,79.95,80.09,79.95,80.09,4379520.0
2018-05-24 09:30:00,79.9,79.99,79.71,79.96,3861980.0,79.9,79.99,79.71,79.96,3861980.0
2018-05-24 09:40:00,79.97,80.09,79.63,79.66,3278900.0,79.97,80.09,79.63,79.66,3278900.0
2018-05-24 09:50:00,79.67,79.74,79.56,79.65,1697140.0,79.67,79.74,79.56,79.65,1697140.0
2018-05-24 10:00:00,79.64,79.93,79.56,79.85,1767360.0,79.64,79.93,79.56,79.85,1767360.0
2018-05-24 10:10:00,79.83,79.93,79.73,79.75,1150780.0,79.83,79.93,79.73,79.75,1150780.0
2018-05-24 10:20:00,79.76,79.85,79.65,79.75,790140.0,79.76,79.85,79.65,79.75,790140.0
2018-05-24 10:30:00,79.74,79.82,79.64,79.81,923320.0,79.74,79.82,79.64,79.81,923320.0
2018-05-24 10:40:00,79.82,79.85,79.65,79.68,793360.0,79.82,79.85,79.65,79.68,793360.0
2018-05-24 10:50:00,79.7,79.71,79.42,79.44,1207080.0,79.7,79.71,79.42,79.44,1207080.0
2018-05-24 11:00:00,79.44,79.65,79.42,79.58,1396860.0,79.44,79.65,79.42,79.58,1396860.0
2018-05-24 11:10:00,79.6,79.76,79.56,79.7,945680.0,79.6,79.76,79.56,79.7,945680.0
2018-05-24 11:20:00,79.72,79.8,79.68,79.79,541360.0,79.72,79.8,79.68,79.79,541360.0
2018-05-24 11:30:00,79.78,79.87,79.73,79.74,762920.0,79.78,79.87,79.73,79.74,762920.0
2018-05-24 11:40:00,79.74,79.85,79.69,79.83,525580.0,79.74,79.85,79.69,79.83,525580.0
2018-05-24 11:50:00,79.83,79.97,79.8,79.96,818960.0,79.83,79.97,79.8,79.96,818960.0
2018-05-24 12:00:00,79.95,80.04,79.91,79.96,1006200.0,79.95,80.04,79.91,79.96,1006200.0
2018-05-24 12:10:00,79.96,80.13,79.96,80.13,1010660.0,79.96,80.13,79.96,80.13,1010660.0
2018-05-24 12:20:00,80.12,80.24,80.1,80.18,1205640.0,80.12,80.24,80.1,80.18,1205640.0
2018-05-24 12:30:00,80.2,80.25,80.06,80.09,788360.0,80.2,80.25,80.06,80.09,788360.0
2018-05-24 12:40:00,80.07,80.14,79.93,80.12,685280.0,80.07,80.14,79.93,80.12,685280.0
2018-05-24 12:50:00,80.12,80.12,80.01,80.05,420020.0,80.12,80.12,80.01,80.05,420020.0
2018-05-24 13:00:00,80.07,80.16,80.05,80.12,478840.0,80.07,80.16,80.05,80.12,478840.0
2018-05-24 13:10:00,80.15,80.19,80.11,80.19,315160.0,80.15,80.19,80.11,80.19,315160.0
2018-05-24 13:20:00,80.19,80.25,80.17,80.22,635740.0,80.19,80.25,80.17,80.22,635740.0
2018-05-24 13:30:00,80.22,80.24,80.09,80.11,730700.0,80.22,80.24,80.09,80.11,730700.0
2018-05-24 13:40:00,80.12,80.3,80.05,80.3,963720.0,80.12,80.3,80.05,80.3,963720.0
2018-05-24 13:50:00,80.3,80.3,80.17,80.27,584980.0,80.3,80.3,80.17,80.27,584980.0
2018-05-24 14:00:00,80.27,80.27,80.21,80.24,497820.0,80.27,80.27,80.21,80.24,497820.0
2018-05-24 14:10:00,80.25,80.3,80.19,80.3,944500.0,80.25,80.3,80.19,80.3,944500.0
2018-05-24 14:20:00,80.3,80.39,80.29,80.32,1010180.0,80.3,80.39,80.29,80.32,1010180.0
2018-05-24 14:30:00,80.31,80.37,80.26,80.37,508960.0,80.31,80.37,80.26,80.37,508960.0
2018-05-24 14:40:00,80.37,80.41,80.28,80.29,702080.0,80.37,80.41,80.28,80.29,702080.0
2018-05-24 14:50:00,80.28,80.31,80.23,80.29,516240.0,80.28,80.31,80.23,80.29,516240.0
2018-05-24 15:00:00,80.29,80.36,80.2,80.36,504780.0,80.29,80.36,80.2,80.36,504780.0
2018-05-24 15:10:00,80.36,80.36,80.29,80.36,369500.0,80.36,80.36,80.29,80.36,369500.0
2018-05-24 15:20:00,80.36,80.36,80.31,80.32,584860.0,80.36,80.36,80.31,80.32,584860.0
2018-05-24 15:30:00,80.33,80.4,80.22,80.23,899260.0,80.33,80.4,80.22,80.23,899260.0
2018-05-24 15:40:00,80.22,80.25,80.08,80.16,1019320.0,80.22,80.25,80.08,80.16,1019320.0
2018-05-24 15:50:00,80.13,80.18,80.02,80.17,1990640.0,80.13,80.18,80.02,80.17,1990640.0
2018-05-25 09:30:00,80.15,80.37,80.02,80.23,2629540.0,80.15,80.37,80.02,80.23,2629540.0
2018-05-25 09:40:00,80.23,80.58,80.15,80.57,2354720.0,80.23,80.58,80.15,80.57,2354720.0
2018-05-25 09:50:00,80.56,80.61,80.39,80.56,2020280.0,80.56,80.61,80.39,80.56,2020280.0
2018-05-25 10:00:00,80.54,80.58,80.47,80.58,983880.0,80.54,80.58,80.47,80.58,983880.0
2018-05-25 10:10:00,80.57,80.66,80.54,80.63,1410200.0,80.57,80.66,80.54,80.63,1410200.0
2018-05-25 10:20:00,80.61,80.71,80.58,80.65,1461920.0,80.61,80.71,80.58,80.65,1461920.0
2018-05-25 10:30:00,80.65,80.69,80.51,80.55,1243620.0,80.65,80.69,80.51,80.55,1243620.0
2018-05-25 10:40:00,80.54,80.57,80.43,80.46,940780.0,80.54,80.57,80.43,80.46,940780.0
2018-05-25 10:50:00,80.47,80.57,80.43,80.54,836640.0,80.47,80.57,80.43,80.54,836640.0
2018-05-25 11:00:00,80.54,80.6,80.53,80.53,340160.0,80.54,80.6,80.53,80.53,340160.0
2018-05-25 11:10:00,80.55,80.56,80.44,80.51,615180.0,80.55,80.56,80.44,80.51,615180.0
2018-05-25 11:20:00,80.49,80.53,80.45,80.5,391480.0,80.49,80.53,80.45,80.5,391480.0
2018-05-25 11:30:00,80.5,80.65,80.5,80.65,742900.0,80.5,80.65,80.5,80.65,742900.0
2018-05-25 11:40:00,80.65,80.65,80.58,80.62,472080.0,80.65,80.65,80.58,80.62,472080.0
2018-05-25 11:50:00,80.62,80.63,80.59,80.59,351820.0,80.62,80.63,80.59,80.59,351820.0
2018-05-25 12:00:00,80.58,80.61,80.46,80.49,553980.0,80.58,80.61,80.46,80.49,553980.0
2018-05-25 12:10:00,80.45,80.54,80.43,80.46,398920.0,80.45,80.54,80.43,80.46,398920.0
2018-05-25 12:20:00,80.47,80.59,80.41,80.55,568860.0,80.47,80.59,80.41,80.55,568860.0
2018-05-25 12:30:00,80.55,80.6,80.52,80.59,397460.0,80.55,80.6,80.52,80.59,397460.0
2018-05-25 12:40:00,80.6,80.63,80.56,80.58,346860.0,80.6,80.63,80.56,80.58,346860.0
2018-05-25 12:50:00,80.6,80.61,80.54,80.57,297440.0,80.6,80.61,80.54,80.57,297440.0
2018-05-25 13:00:00,80.58,80.62,80.57,80.61,223580.0,80.58,80.62,80.57,80.61,223580.0
2018-05-25 13:10:00,80.62,80.65,80.59,80.61,335780.0,80.62,80.65,80.59,80.61,335780.0
2018-05-25 13:20:00,80.61,80.62,80.57,80.61,282520.0,80.61,80.62,80.57,80.61,282520.0
2018-05-25 13:30:00,80.59,80.62,80.53,80.55,375600.0,80.59,80.62,80.53,80.55,375600.0
2018-05-25 13:40:00,80.56,80.56,80.49,80.52,464420.0,80.56,80.56,80.49,80.52,464420.0
2018-05-25 13:50:00,80.52,80.55,80.45,80.49,300420.0,80.52,80.55,80.45,80.49,300420.0
2018-05-25 14:00:00,80.45,80.55,80.42,80.53,483460.0,80.45,80.55,80.42,80.53,483460.0
2018-05-25 14:10:00,80.53,80.55,80.52,80.53,296680.0,80.53,80.55,80.52,80.53,296680.0
2018-05-25 14:20:00,80.52,80.54,80.49,80.54,186440.0,80.52,80.54,80.49,80.54,186440.0
2018-05-25 14:30:00,80.54,80.55,80.49,80.49,205780.0,80.54,80.55,80.49,80.49,205780.0
2018-05-25 14:40:00,80.49,80.5,80.37,80.39,751240.0,80.49,80.5,80.37,80.39,751240.0
2018-05-25 14:50:00,80.39,80.47,80.39,80.46,311500.0,80.39,80.47,80.39,80.46,311500.0
2018-05-25 15:00:00,80.44,80.45,80.39,80.4,287960.0,80.44,80.45,80.39,80.4,287960.0
2018-05-25 15:10:00,80.4,80.45,80.38,80.44,388320.0,80.4,80.45,80.38,80.44,388320.0
2018-05-25 15:20:00,80.45,80.48,80.39,80.48,377620.0,80.45,80.48,80.39,80.48,377620.0
2018-05-25 15:30:00,80.46,80.48,80.43,80.46,470200.0,80.46,80.48,80.43,80.46,470200.0
2018-05-25 15:40:00,80.45,80.45,80.41,80.42,649840.0,80.45,80.45,80.41,80.42,649840.0
2018-05-25 15:50:00,80.42,80.52,80.42,80.48,2439180.0,80.42,80.52,80.42,80.48,2439180.0
2018-05-29 09:30:00,80.04,80.5,80.01,80.38,3901380.0,80.04,80.5,80.01,80.38,3901380.0
2018-05-29 09:40:00,80.41,81.09,80.36,80.88,4848080.0,80.41,81.09,80.36,80.88,4848080.0
2018-05-29 09:50:00,80.89,81.02,80.7,80.97,2539040.0,80.89,81.02,80.7,80.97,2539040.0
2018-05-29 10:00:00,81.0,81.0,80.76,80.88,1758720.0,81.0,81.0,80.76,80.88,1758720.0
2018-05-29 10:10:00,80.9,80.92,80.58,80.59,1413080.0,80.9,80.92,80.58,80.59,1413080.0
2018-05-29 10:20:00,80.58,80.64,80.42,80.47,2058880.0,80.58,80.64,80.42,80.47,2058880.0
2018-05-29 10:30:00,80.48,80.54,80.34,80.53,1131660.0,80.48,80.54,80.34,80.53,1131660.0
2018-05-29 10:40:00,80.53,80.79,80.53,80.75,1447940.0,80.53,80.79,80.53,80.75,1447940.0
2018-05-29 10:50:00,80.77,80.81,80.65,80.7,684600.0,80.77,80.81,80.65,80.7,684600.0
2018-05-29 11:00:00,80.74,80.74,80.49,80.5,985940.0,80.74,80.74,80.49,80.5,985940.0
2018-05-29 11:10:00,80.51,80.67,80.51,80.57,742080.0,80.51,80.67,80.51,80.57,742080.0
2018-05-29 11:20:00,80.59,80.89,80.59,80.8,1237160.0,80.59,80.89,80.59,80.8,1237160.0
2018-05-29 11:30:00,80.8,80.95,80.77,80.83,1486000.0,80.8,80.95,80.77,80.83,1486000.0
2018-05-29 11:40:00,80.8,80.8,80.51,80.63,1594020.0,80.8,80.8,80.51,80.63,1594020.0
2018-05-29 11:50:00,80.63,80.72,80.55,80.55,685280.0,80.63,80.72,80.55,80.55,685280.0
2018-05-29 12:00:00,80.55,80.55,80.33,80.35,1286660.0,80.55,80.55,80.33,80.35,1286660.0
2018-05-29 12:10:00,80.37,80.53,80.28,80.51,1232820.0,80.37,80.53,80.28,80.51,1232820.0
2018-05-29 12:20:00,80.5,80.63,80.45,80.62,783980.0,80.5,80.63,80.45,80.62,783980.0
2018-05-29 12:30:00,80.63,80.7,80.6,80.61,863960.0,80.63,80.7,80.6,80.61,863960.0
2018-05-29 12:40:00,80.61,80.7,80.54,80.64,352260.0,80.61,80.7,80.54,80.64,352260.0
2018-05-29 12:50:00,80.65,80.84,80.65,80.76,625160.0,80.65,80.84,80.65,80.76,625160.0
2018-05-29 13:00:00,80.76,80.76,80.59,80.63,321580.0,80.76,80.76,80.59,80.63,321580.0
2018-05-29 13:10:00,80.62,80.66,80.52,80.62,643000.0,80.62,80.66,80.52,80.62,643000.0
2018-05-29 13:20:00,80.62,80.66,80.58,80.59,216020.0,80.62,80.66,80.58,80.59,216020.0
2018-05-29 13:30:00,80.59,80.59,80.4,80.4,775620.0,80.59,80.59,80.4,80.4,775620.0
2018-05-29 13:40:00,80.43,80.62,80.43,80.6,592160.0,80.43,80.62,80.43,80.6,592160.0
2018-05-29 13:50:00,80.62,80.65,80.56,80.62,388080.0,80.62,80.65,80.56,80.62,388080.0
2018-05-29 14:00:00,80.56,80.59,80.38,80.5,626060.0,80.56,80.59,80.38,80.5,626060.0
2018-05-29 14:10:00,80.49,80.52,80.41,80.48,320460.0,80.49,80.52,80.41,80.48,320460.0
2018-05-29 14:20:00,80.49,80.63,80.42,80.62,586140.0,80.49,80.63,80.42,80.62,586140.0
2018-05-29 14:30:00,80.61,80.66,80.54,80.54,316680.0,80.61,80.66,80.54,80.54,316680.0
2018-05-29 14:40:00,80.54,80.6,80.34,80.4,620980.0,80.54,80.6,80.34,80.4,620980.0
2018-05-29 14:50:00,80.4,80.44,80.3,80.35,785200.0,80.4,80.44,80.3,80.35,785200.0
2018-05-29 15:00:00,80.35,80.44,80.26,80.28,725800.0,80.35,80.44,80.26,80.28,725800.0
2018-05-29 15:10:00,80.3,80.37,80.23,80.25,865740.0,80.3,80.37,80.23,80.25,865740.0
2018-05-29 15:20:00,80.25,80.29,80.15,80.28,938680.0,80.25,80.29,80.15,80.28,938680.0
2018-05-29 15:30:00,80.28,80.45,80.21,80.43,1007540.0,80.28,80.45,80.21,80.43,1007540.0
2018-05-29 15:40:00,80.45,80.61,80.42,80.61,1325500.0,80.45,80.61,80.42,80.61,1325500.0
2018-05-29 15:50:00,80.63,80.73,80.58,80.64,2240540.0,80.63,80.73,80.58,80.64,2240540.0
2018-05-30 09:30:00,80.85,81.01,80.68,80.82,3622660.0,80.85,81.01,80.68,80.82,3622660.0
2018-05-30 09:40:00,80.81,81.04,80.72,80.91,2483860.0,80.81,81.04,80.72,80.91,2483860.0
2018-05-30 09:50:00,80.93,80.98,80.76,80.77,1114520.0,80.93,80.98,80.76,80.77,1114520.0
2018-05-30 10:00:00,80.75,80.91,80.65,80.89,1229140.0,80.75,80.91,80.65,80.89,1229140.0
2018-05-30 10:10:00,80.89,80.94,80.8,80.81,621280.0,80.89,80.94,80.8,80.81,621280.0
2018-05-30 10:20:00,80.81,80.83,80.75,80.82,477440.0,80.81,80.83,80.75,80.82,477440.0
2018-05-30 10:30:00,80.85,80.98,80.85,80.89,1174780.0,80.85,80.98,80.85,80.89,1174780.0
2018-05-30 10:40:00,80.89,81.09,80.86,81.08,1559120.0,80.89,81.09,80.86,81.08,1559120.0
2018-05-30 10:50:00,81.09,81.13,81.01,81.08,1413860.0,81.09,81.13,81.01,81.08,1413860.0
2018-05-30 11:00:00,81.13,81.17,81.01,81.12,1105740.0,81.13,81.17,81.01,81.12,1105740.0
2018-05-30 11:10:00,81.13,81.21,81.12,81.15,1366780.0,81.13,81.21,81.12,81.15,1366780.0
2018-05-30 11:20:00,81.13,81.21,81.1,81.11,710940.0,81.13,81.21,81.1,81.11,710940.0
2018-05-30 11:30:00,81.11,81.27,81.11,81.22,1129380.0,81.11,81.27,81.11,81.22,1129380.0
2018-05-30 11:40:00,81.22,81.25,81.15,81.21,565920.0,81.22,81.25,81.15,81.21,565920.0
2018-05-30 11:50:00,81.21,81.24,81.13,81.22,684880.0,81.21,81.24,81.13,81.22,684880.0
2018-05-30 12:00:00,81.24,81.25,81.15,81.16,731040.0,81.24,81.25,81.15,81.16,731040.0
2018-05-30 12:10:00,81.16,81.22,81.14,81.19,487060.0,81.16,81.22,81.14,81.19,487060.0
2018-05-30 12:20:00,81.17,81.26,81.17,81.22,789520.0,81.17,81.26,81.17,81.22,789520.0
2018-05-30 12:30:00,81.22,81.22,81.14,81.16,526380.0,81.22,81.22,81.14,81.16,526380.0
2018-05-30 12:40:00,81.15,81.15,80.99,81.0,814360.0,81.15,81.15,80.99,81.0,814360.0
2018-05-30 12:50:00,81.0,81.1,80.98,81.06,457060.0,81.0,81.1,80.98,81.06,457060.0
2018-05-30 13:00:00,81.08,81.12,81.04,81.1,347980.0,81.08,81.12,81.04,81.1,347980.0
2018-05-30 13:10:00,81.1,81.2,81.04,81.19,450460.0,81.1,81.2,81.04,81.19,450460.0
2018-05-30 13:20:00,81.19,81.2,81.13,81.14,230040.0,81.19,81.2,81.13,81.14,230040.0
2018-05-30 13:30:00,81.14,81.17,81.11,81.14,212700.0,81.14,81.17,81.11,81.14,212700.0
2018-05-30 13:40:00,81.17,81.21,81.14,81.19,300840.0,81.17,81.21,81.14,81.19,300840.0
2018-05-30 13:50:00,81.2,81.23,81.06,81.09,434920.0,81.2,81.23,81.06,81.09,434920.0
2018-05-30 14:00:00,81.09,81.15,81.09,81.14,334420.0,81.09,81.15,81.09,81.14,334420.0
2018-05-30 14:10:00,81.14,81.15,81.04,81.07,811020.0,81.14,81.15,81.04,81.07,811020.0
2018-05-30 14:20:00,81.07,81.13,81.04,81.12,469420.0,81.07,81.13,81.04,81.12,469420.0
2018-05-30 14:30:00,81.12,81.19,81.1,81.15,407420.0,81.12,81.19,81.1,81.15,407420.0
2018-05-30 14:40:00,81.16,81.18,81.09,81.14,435320.0,81.16,81.18,81.09,81.14,435320.0
2018-05-30 14:50:00,81.14,81.18,81.12,81.16,341700.0,81.14,81.18,81.12,81.16,341700.0
2018-05-30 15:00:00,81.17,81.2,81.11,81.12,415960.0,81.17,81.2,81.11,81.12,415960.0
2018-05-30 15:10:00,81.13,81.17,81.12,81.15,364700.0,81.13,81.17,81.12,81.15,364700.0
2018-05-30 15:20:00,81.16,81.17,81.12,81.13,340440.0,81.16,81.17,81.12,81.13,340440.0
2018-05-30 15:30:00,81.13,81.19,81.11,81.17,721380.0,81.13,81.19,81.11,81.17,721380.0
2018-05-30 15:40:00,81.17,81.23,81.15,81.23,989120.0,81.17,81.23,81.15,81.23,989120.0
2018-05-30 15:50:00,81.24,81.3,81.22,81.29,3388140.0,81.24,81.3,81.22,81.29,3388140.0
2018-05-31 09:30:00,81.15,81.59,81.07,81.43,4616120.0,81.15,81.59,81.07,81.43,4616120.0
2018-05-31 09:40:00,81.44,81.49,81.1,81.25,2821360.0,81.44,81.49,81.1,81.25,2821360.0
2018-05-31 09:50:00,81.25,81.51,81.24,81.44,1829960.0,81.25,81.51,81.24,81.44,1829960.0
2018-05-31 10:00:00,81.43,81.46,81.23,81.4,1743300.0,81.43,81.46,81.23,81.4,1743300.0
2018-05-31 10:10:00,81.4,81.45,81.32,81.37,875020.0,81.4,81.45,81.32,81.37,875020.0
2018-05-31 10:20:00,81.4,81.41,81.28,81.4,702620.0,81.4,81.41,81.28,81.4,702620.0
2018-05-31 10:30:00,81.39,81.43,81.33,81.36,764420.0,81.39,81.43,81.33,81.36,764420.0
2018-05-31 10:40:00,81.38,81.4,81.16,81.17,903780.0,81.38,81.4,81.16,81.17,903780.0
2018-05-31 10:50:00,81.16,81.38,81.11,81.33,1077060.0,81.16,81.38,81.11,81.33,1077060.0
2018-05-31 11:00:00,81.31,81.43,81.3,81.4,786840.0,81.31,81.43,81.3,81.4,786840.0
2018-05-31 11:10:00,81.41,81.46,81.32,81.35,878780.0,81.41,81.46,81.32,81.35,878780.0
2018-05-31 11:20:00,81.34,81.5,81.33,81.5,809140.0,81.34,81.5,81.33,81.5,809140.0
2018-05-31 11:30:00,81.5,81.6,81.43,81.57,1120400.0,81.5,81.6,81.43,81.57,1120400.0
2018-05-31 11:40:00,81.57,81.75,81.55,81.71,1939280.0,81.57,81.75,81.55,81.71,1939280.0
2018-05-31 11:50:00,81.72,81.75,81.61,81.63,825640.0,81.72,81.75,81.61,81.63,825640.0
2018-05-31 12:00:00,81.63,81.69,81.56,81.6,675920.0,81.63,81.69,81.56,81.6,675920.0
2018-05-31 12:10:00,81.58,81.62,81.5,81.6,818660.0,81.58,81.62,81.5,81.6,818660.0
2018-05-31 12:20:00,81.62,81.63,81.45,81.52,762580.0,81.62,81.63,81.45,81.52,762580.0
2018-05-31 12:30:00,81.48,81.54,81.44,81.47,573400.0,81.48,81.54,81.44,81.47,573400.0
2018-05-31 12:40:00,81.47,81.64,81.41,81.62,687620.0,81.47,81.64,81.41,81.62,687620.0
2018-05-31 12:50:00,81.62,81.64,81.55,81.6,285540.0,81.62,81.64,81.55,81.6,285540.0
2018-05-31 13:00:00,81.6,81.6,81.5,81.56,190040.0,81.6,81.6,81.5,81.56,190040.0
2018-05-31 13:10:00,81.57,81.61,81.54,81.61,242440.0,81.57,81.61,81.54,81.61,242440.0
2018-05-31 13:20:00,81.6,81.6,81.5,81.55,338480.0,81.6,81.6,81.5,81.55,338480.0
2018-05-31 13:30:00,81.56,81.58,81.42,81.52,423820.0,81.56,81.58,81.42,81.52,423820.0
2018-05-31 13:40:00,81.53,81.59,81.49,81.51,292040.0,81.53,81.59,81.49,81.51,292040.0
2018-05-31 13:50:00,81.52,81.52,81.35,81.39,568440.0,81.52,81.52,81.35,81.39,568440.0
2018-05-31 14:00:00,81.39,81.4,81.3,81.32,834000.0,81.39,81.4,81.3,81.32,834000.0
2018-05-31 14:10:00,81.29,81.44,81.29,81.38,515000.0,81.29,81.44,81.29,81.38,515000.0
2018-05-31 14:20:00,81.38,81.47,81.37,81.4,489060.0,81.38,81.47,81.37,81.4,489060.0
2018-05-31 14:30:00,81.4,81.43,81.34,81.36,493340.0,81.4,81.43,81.34,81.36,493340.0
2018-05-31 14:40:00,81.35,81.44,81.34,81.39,286900.0,81.35,81.44,81.34,81.39,286900.0
2018-05-31 14:50:00,81.39,81.47,81.38,81.43,522140.0,81.39,81.47,81.38,81.43,522140.0
2018-05-31 15:00:00,81.43,81.5,81.36,81.48,415540.0,81.43,81.5,81.36,81.48,415540.0
2018-05-31 15:10:00,81.48,81.53,81.43,81.52,566620.0,81.48,81.53,81.43,81.52,566620.0
2018-05-31 15:20:00,81.53,81.55,81.42,81.46,488640.0,81.53,81.55,81.42,81.46,488640.0
2018-05-31 15:30:00,81.47,81.53,81.46,81.52,358860.0,81.47,81.53,81.46,81.52,358860.0
2018-05-31 15:40:00,81.51,81.54,81.46,81.52,758720.0,81.51,81.54,81.46,81.52,758720.0
2018-05-31 15:50:00,81.49,81.54,81.4,81.51,2284260.0,81.49,81.54,81.4,81.51,2284260.0
2018-06-01 09:30:00,81.85,82.09,81.8,81.93,4534080.0,81.85,82.09,81.8,81.93,4534080.0
2018-06-01 09:40:00,81.93,82.03,81.78,81.8,1929340.0,81.93,82.03,81.78,81.8,1929340.0
2018-06-01 09:50:00,81.81,82.01,81.81,81.9,2184500.0,81.81,82.01,81.81,81.9,2184500.0
2018-06-01 10:00:00,81.91,81.94,81.8,81.81,1509480.0,81.91,81.94,81.8,81.81,1509480.0
2018-06-01 10:10:00,81.83,81.95,81.75,81.93,1336940.0,81.83,81.95,81.75,81.93,1336940.0
2018-06-01 10:20:00,81.93,82.01,81.86,81.91,1557800.0,81.93,82.01,81.86,81.91,1557800.0
2018-06-01 10:30:00,81.9,82.0,81.88,81.99,806680.0,81.9,82.0,81.88,81.99,806680.0
2018-06-01 10:40:00,81.98,82.03,81.96,82.01,1134640.0,81.98,82.03,81.96,82.01,1134640.0
2018-06-01 10:50:00,82.01,82.11,82.01,82.06,1235020.0,82.01,82.11,82.01,82.06,1235020.0
2018-06-01 11:00:00,82.08,82.13,82.03,82.08,1020900.0,82.08,82.13,82.03,82.08,1020900.0
2018-06-01 11:10:00,82.08,82.15,82.05,82.12,921600.0,82.08,82.15,82.05,82.12,921600.0
2018-06-01 11:20:00,82.13,82.28,82.11,82.19,1473860.0,82.13,82.28,82.11,82.19,1473860.0
2018-06-01 11:30:00,82.19,82.3,82.16,82.27,900440.0,82.19,82.3,82.16,82.27,900440.0
2018-06-01 11:40:00,82.28,82.3,82.2,82.25,769560.0,82.28,82.3,82.2,82.25,769560.0
2018-06-01 11:50:00,82.27,82.34,82.26,82.29,547620.0,82.27,82.34,82.26,82.29,547620.0
2018-06-01 12:00:00,82.3,82.31,82.23,82.24,615760.0,82.3,82.31,82.23,82.24,615760.0
2018-06-01 12:10:00,82.26,82.31,82.23,82.23,710280.0,82.26,82.31,82.23,82.23,710280.0
2018-06-01 12:20:00,82.23,82.28,82.22,82.26,309600.0,82.23,82.28,82.22,82.26,309600.0
2018-06-01 12:30:00,82.28,82.29,82.24,82.27,343400.0,82.28,82.29,82.24,82.27,343400.0
2018-06-01 12:40:00,82.28,82.29,82.19,82.2,635900.0,82.28,82.29,82.19,82.2,635900.0
2018-06-01 12:50:00,82.19,82.2,82.1,82.12,531760.0,82.19,82.2,82.1,82.12,531760.0
2018-06-01 13:00:00,82.12,82.3,82.11,82.29,772680.0,82.12,82.3,82.11,82.29,772680.0
2018-06-01 13:10:00,82.29,82.3,82.24,82.25,275520.0,82.29,82.3,82.24,82.25,275520.0
2018-06-01 13:20:00,82.24,82.29,82.24,82.26,263480.0,82.24,82.29,82.24,82.26,263480.0
2018-06-01 13:30:00,82.27,82.29,82.23,82.23,233960.0,82.27,82.29,82.23,82.23,233960.0
2018-06-01 13:40:00,82.23,82.28,82.21,82.27,435540.0,82.23,82.28,82.21,82.27,435540.0
2018-06-01 13:50:00,82.26,82.27,82.22,82.23,189600.0,82.26,82.27,82.22,82.23,189600.0
2018-06-01 14:00:00,82.23,82.27,82.11,82.12,1037960.0,82.23,82.27,82.11,82.12,1037960.0
2018-06-01 14:10:00,82.15,82.23,82.12,82.2,721480.0,82.15,82.23,82.12,82.2,721480.0
2018-06-01 14:20:00,82.2,82.26,82.2,82.24,546560.0,82.2,82.26,82.2,82.24,546560.0
2018-06-01 14:30:00,82.25,82.25,82.17,82.2,238000.0,82.25,82.25,82.17,82.2,238000.0
2018-06-01 14:40:00,82.19,82.25,82.18,82.22,287160.0,82.19,82.25,82.18,82.22,287160.0
2018-06-01 14:50:00,82.22,82.24,82.17,82.2,296100.0,82.22,82.24,82.17,82.2,296100.0
2018-06-01 15:00:00,82.2,82.2,81.96,81.96,1097720.0,82.2,82.2,81.96,81.96,1097720.0
2018-06-01 15:10:00,81.96,82.12,81.96,82.11,896640.0,81.96,82.12,81.96,82.11,896640.0
2018-06-01 15:20:00,82.11,82.14,82.08,82.12,341040.0,82.11,82.14,82.08,82.12,341040.0
2018-06-01 15:30:00,82.13,82.2,82.11,82.17,872820.0,82.13,82.2,82.11,82.17,872820.0
2018-06-01 15:40:00,82.17,82.2,81.98,81.99,1299960.0,82.17,82.2,81.98,81.99,1299960.0
2018-06-01 15:50:00,81.98,82.15,81.98,82.15,3356760.0,81.98,82.15,81.98,82.15,3356760.0
2018-06-04 09:30:00,82.4,82.61,82.27,82.56,5166280.0,82.4,82.61,82.27,82.56,5166280.0
2018-06-04 09:40:00,82.55,82.65,82.5,82.59,2047000.0,82.55,82.65,82.5,82.59,2047000.0
2018-06-04 09:50:00,82.6,82.67,82.47,82.66,2062340.0,82.6,82.67,82.47,82.66,2062340.0
2018-06-04 10:00:00,82.67,82.69,82.5,82.5,1682220.0,82.67,82.69,82.5,82.5,1682220.0
2018-06-04 10:10:00,82.49,82.63,82.41,82.61,1310380.0,82.49,82.63,82.41,82.61,1310380.0
2018-06-04 10:20:00,82.6,82.67,82.5,82.51,1026080.0,82.6,82.67,82.5,82.51,1026080.0
2018-06-04 10:30:00,82.53,82.58,82.49,82.56,663220.0,82.53,82.58,82.49,82.56,663220.0
2018-06-04 10:40:00,82.57,82.63,82.51,82.55,582920.0,82.57,82.63,82.51,82.55,582920.0
2018-06-04 10:50:00,82.57,82.6,82.5,82.53,613560.0,82.57,82.6,82.5,82.53,613560.0
2018-06-04 11:00:00,82.55,82.56,82.48,82.49,482400.0,82.55,82.56,82.48,82.49,482400.0
2018-06-04 11:10:00,82.49,82.55,82.43,82.54,710780.0,82.49,82.55,82.43,82.54,710780.0
2018-06-04 11:20:00,82.54,82.57,82.49,82.57,426480.0,82.54,82.57,82.49,82.57,426480.0
2018-06-04 11:30:00,82.57,82.61,82.55,82.6,741460.0,82.57,82.61,82.55,82.6,741460.0
2018-06-04 11:40:00,82.59,82.64,82.57,82.62,406940.0,82.59,82.64,82.57,82.62,406940.0
2018-06-04 11:50:00,82.62,82.64,82.57,82.64,503640.0,82.62,82.64,82.57,82.64,503640.0
2018-06-04 12:00:00,82.65,82.68,82.62,82.66,588740.0,82.65,82.68,82.62,82.66,588740.0
2018-06-04 12:10:00,82.65,82.69,82.6,82.67,472400.0,82.65,82.69,82.6,82.67,472400.0
2018-06-04 12:20:00,82.67,82.73,82.67,82.68,628000.0,82.67,82.73,82.67,82.68,628000.0
2018-06-04 12:30:00,82.68,82.74,82.65,82.72,373660.0,82.68,82.74,82.65,82.72,373660.0
2018-06-04 12:40:00,82.72,82.75,82.67,82.73,571300.0,82.72,82.75,82.67,82.73,571300.0
2018-06-04 12:50:00,82.73,82.75,82.72,82.74,280160.0,82.73,82.75,82.72,82.74,280160.0
2018-06-04 13:00:00,82.75,82.77,82.72,82.77,524300.0,82.75,82.77,82.72,82.77,524300.0
2018-06-04 13:10:00,82.75,82.78,82.75,82.77,265620.0,82.75,82.78,82.75,82.77,265620.0
2018-06-04 13:20:00,82.77,82.82,82.76,82.81,457920.0,82.77,82.82,82.76,82.81,457920.0
2018-06-04 13:30:00,82.8,82.81,82.74,82.76,441380.0,82.8,82.81,82.74,82.76,441380.0
2018-06-04 13:40:00,82.77,82.79,82.74,82.76,266620.0,82.77,82.79,82.74,82.76,266620.0
2018-06-04 13:50:00,82.75,82.79,82.73,82.79,329580.0,82.75,82.79,82.73,82.79,329580.0
2018-06-04 14:00:00,82.79,82.91,82.79,82.9,790600.0,82.79,82.91,82.79,82.9,790600.0
2018-06-04 14:10:00,82.89,82.99,82.87,82.92,885320.0,82.89,82.99,82.87,82.92,885320.0
2018-06-04 14:20:00,82.93,82.99,82.92,82.95,568820.0,82.93,82.99,82.92,82.95,568820.0
2018-06-04 14:30:00,82.96,82.98,82.93,82.97,323340.0,82.96,82.98,82.93,82.97,323340.0
2018-06-04 14:40:00,82.97,82.99,82.94,82.97,579940.0,82.97,82.99,82.94,82.97,579940.0
2018-06-04 14:50:00,82.98,83.0,82.95,82.99,609480.0,82.98,83.0,82.95,82.99,609480.0
2018-06-04 15:00:00,82.99,83.0,82.96,82.96,576120.0,82.99,83.0,82.96,82.96,576120.0
2018-06-04 15:10:00,82.96,83.13,82.94,83.13,1087480.0,82.96,83.13,82.94,83.13,1087480.0
2018-06-04 15:20:00,83.14,83.19,83.09,83.12,968440.0,83.14,83.19,83.09,83.12,968440.0
2018-06-04 15:30:00,83.12,83.21,83.12,83.2,848120.0,83.12,83.21,83.12,83.2,848120.0
2018-06-04 15:40:00,83.2,83.21,83.1,83.1,1543780.0,83.2,83.21,83.1,83.1,1543780.0
2018-06-04 15:50:00,83.11,83.28,83.1,83.27,3311740.0,83.11,83.28,83.1,83.27,3311740.0
2018-06-05 09:30:00,83.65,83.78,83.5,83.61,5252000.0,83.65,83.78,83.5,83.61,5252000.0
2018-06-05 09:40:00,83.63,83.95,83.52,83.94,2776260.0,83.63,83.95,83.52,83.94,2776260.0
2018-06-05 09:50:00,83.94,84.07,83.86,84.07,2631460.0,83.94,84.07,83.86,84.07,2631460.0
2018-06-05 10:00:00,84.07,84.28,84.04,84.1,2844940.0,84.07,84.28,84.04,84.1,2844940.0
2018-06-05 10:10:00,84.1,84.18,83.92,84.16,1916540.0,84.1,84.18,83.92,84.16,1916540.0
2018-06-05 10:20:00,84.16,84.26,84.08,84.26,1001720.0,84.16,84.26,84.08,84.26,1001720.0
2018-06-05 10:30:00,84.26,84.32,84.11,84.16,2156680.0,84.26,84.32,84.11,84.16,2156680.0
2018-06-05 10:40:00,84.15,84.21,84.07,84.17,1171560.0,84.15,84.21,84.07,84.17,1171560.0
2018-06-05 10:50:00,84.16,84.28,84.14,84.26,1110100.0,84.16,84.28,84.14,84.26,1110100.0
2018-06-05 11:00:00,84.26,84.28,83.99,84.0,1523900.0,84.26,84.28,83.99,84.0,1523900.0
2018-06-05 11:10:00,83.99,84.35,83.97,84.28,1932780.0,83.99,84.35,83.97,84.28,1932780.0
2018-06-05 11:20:00,84.29,84.3,84.15,84.15,741260.0,84.29,84.3,84.15,84.15,741260.0
2018-06-05 11:30:00,84.16,84.19,84.04,84.14,1028660.0,84.16,84.19,84.04,84.14,1028660.0
2018-06-05 11:40:00,84.13,84.17,83.9,84.14,1563860.0,84.13,84.17,83.9,84.14,1563860.0
2018-06-05 11:50:00,84.14,84.21,84.1,84.18,982820.0,84.14,84.21,84.1,84.18,982820.0
2018-06-05 12:00:00,84.18,84.2,84.07,84.13,929620.0,84.18,84.2,84.07,84.13,929620.0
2018-06-05 12:10:00,84.15,84.2,84.11,84.12,494440.0,84.15,84.2,84.11,84.12,494440.0
2018-06-05 12:20:00,84.13,84.15,84.04,84.13,400480.0,84.13,84.15,84.04,84.13,400480.0
2018-06-05 12:30:00,84.13,84.24,84.07,84.23,614740.0,84.13,84.24,84.07,84.23,614740.0
2018-06-05 12:40:00,84.23,84.3,84.18,84.26,754540.0,84.23,84.3,84.18,84.26,754540.0
2018-06-05 12:50:00,84.25,84.3,84.22,84.27,434420.0,84.25,84.3,84.22,84.27,434420.0
2018-06-05 13:00:00,84.27,84.34,84.23,84.33,592380.0,84.27,84.34,84.23,84.33,592380.0
2018-06-05 13:10:00,84.33,84.4,84.33,84.38,874580.0,84.33,84.4,84.33,84.38,874580.0
2018-06-05 13:20:00,84.39,84.47,84.38,84.44,1198360.0,84.39,84.47,84.38,84.44,1198360.0
2018-06-05 13:30:00,84.43,84.5,84.35,84.44,876080.0,84.43,84.5,84.35,84.44,876080.0
2018-06-05 13:40:00,84.45,84.56,84.39,84.49,1017720.0,84.45,84.56,84.39,84.49,1017720.0
2018-06-05 13:50:00,84.5,84.66,84.49,84.64,1363300.0,84.5,84.66,84.49,84.64,1363300.0
2018-06-05 14:00:00,84.65,84.7,84.61,84.63,1415140.0,84.65,84.7,84.61,84.63,1415140.0
2018-06-05 14:10:00,84.63,84.82,84.63,84.8,1859120.0,84.63,84.82,84.63,84.8,1859120.0
2018-06-05 14:20:00,84.81,84.9,84.74,84.84,1971560.0,84.81,84.9,84.74,84.84,1971560.0
2018-06-05 14:30:00,84.83,84.95,84.81,84.88,1286940.0,84.83,84.95,84.81,84.88,1286940.0
2018-06-05 14:40:00,84.88,84.94,84.86,84.87,929640.0,84.88,84.94,84.86,84.87,929640.0
2018-06-05 14:50:00,84.87,84.91,84.81,84.87,654800.0,84.87,84.91,84.81,84.87,654800.0
2018-06-05 15:00:00,84.86,84.91,84.85,84.9,615180.0,84.86,84.91,84.85,84.9,615180.0
2018-06-05 15:10:00,84.89,84.95,84.85,84.88,1153160.0,84.89,84.95,84.85,84.88,1153160.0
2018-06-05 15:20:00,84.88,84.9,84.74,84.81,1557440.0,84.88,84.9,84.74,84.81,1557440.0
2018-06-05 15:30:00,84.82,84.82,84.69,84.74,1146540.0,84.82,84.82,84.69,84.74,1146540.0
2018-06-05 15:40:00,84.74,84.83,84.65,84.83,1516240.0,84.74,84.83,84.65,84.83,1516240.0
2018-06-05 15:50:00,84.82,84.89,84.74,84.82,3585560.0,84.82,84.89,84.74,84.82,3585560.0
2018-06-06 09:30:00,85.23,85.6,85.08,85.58,7439260.0,85.23,85.6,85.08,85.58,7439260.0
2018-06-06 09:40:00,85.58,85.73,85.41,85.47,5469220.0,85.58,85.73,85.41,85.47,5469220.0
2018-06-06 09:50:00,85.45,85.56,84.78,84.81,4543040.0,85.45,85.56,84.78,84.81,4543040.0
2018-06-06 10:00:00,84.82,84.91,84.32,84.78,5153880.0,84.82,84.91,84.32,84.78,5153880.0
2018-06-06 10:10:00,84.79,84.81,84.39,84.42,2822920.0,84.79,84.81,84.39,84.42,2822920.0
2018-06-06 10:20:00,84.41,84.73,84.41,84.59,2055180.0,84.41,84.73,84.41,84.59,2055180.0
2018-06-06 10:30:00,84.58,84.68,84.45,84.55,1929440.0,84.58,84.68,84.45,84.55,1929440.0
2018-06-06 10:40:00,84.58,84.65,84.39,84.4,1979140.0,84.58,84.65,84.39,84.4,1979140.0
2018-06-06 10:50:00,84.41,84.94,84.35,84.94,2585500.0,84.41,84.94,84.35,84.94,2585500.0
2018-06-06 11:00:00,84.93,85.0,84.85,84.96,2080000.0,84.93,85.0,84.85,84.96,2080000.0
2018-06-06 11:10:00,84.97,85.22,84.92,85.2,2243620.0,84.97,85.22,84.92,85.2,2243620.0
2018-06-06 11:20:00,85.2,85.35,85.16,85.24,2113460.0,85.2,85.35,85.16,85.24,2113460.0
2018-06-06 11:30:00,85.24,85.27,85.14,85.14,700360.0,85.24,85.27,85.14,85.14,700360.0
2018-06-06 11:40:00,85.15,85.26,85.05,85.19,1408780.0,85.15,85.26,85.05,85.19,1408780.0
2018-06-06 11:50:00,85.2,85.2,85.06,85.19,809240.0,85.2,85.2,85.06,85.19,809240.0
2018-06-06 12:00:00,85.19,85.24,84.93,84.94,986460.0,85.19,85.24,84.93,84.94,986460.0
2018-06-06 12:10:00,84.95,85.1,84.94,85.05,662420.0,84.95,85.1,84.94,85.05,662420.0
2018-06-06 12:20:00,85.03,85.1,84.98,85.02,540620.0,85.03,85.1,84.98,85.02,540620.0
2018-06-06 12:30:00,85.02,85.04,84.8,84.83,520560.0,85.02,85.04,84.8,84.83,520560.0
2018-06-06 12:40:00,84.88,84.94,84.83,84.9,444320.0,84.88,84.94,84.83,84.9,444320.0
2018-06-06 12:50:00,84.9,85.02,84.89,85.0,355280.0,84.9,85.02,84.89,85.0,355280.0
2018-06-06 13:00:00,85.01,85.06,84.93,84.96,740040.0,85.01,85.06,84.93,84.96,740040.0
2018-06-06 13:10:00,84.97,84.97,84.81,84.81,699300.0,84.97,84.97,84.81,84.81,699300.0
2018-06-06 13:20:00,84.8,84.85,84.5,84.79,2114940.0,84.8,84.85,84.5,84.79,2114940.0
2018-06-06 13:30:00,84.8,84.82,84.7,84.77,572100.0,84.8,84.82,84.7,84.77,572100.0
2018-06-06 13:40:00,84.79,84.85,84.76,84.76,470760.0,84.79,84.85,84.76,84.76,470760.0
2018-06-06 13:50:00,84.77,84.77,84.55,84.59,884220.0,84.77,84.77,84.55,84.59,884220.0
2018-06-06 14:00:00,84.59,84.76,84.56,84.72,995400.0,84.59,84.76,84.56,84.72,995400.0
2018-06-06 14:10:00,84.73,84.79,84.7,84.7,432420.0,84.73,84.79,84.7,84.7,432420.0
2018-06-06 14:20:00,84.7,84.89,84.65,84.88,683100.0,84.7,84.89,84.65,84.88,683100.0
2018-06-06 14:30:00,84.89,84.97,84.86,84.9,904420.0,84.89,84.97,84.86,84.9,904420.0
2018-06-06 14:40:00,84.92,84.93,84.79,84.79,1011900.0,84.92,84.93,84.79,84.79,1011900.0
2018-06-06 14:50:00,84.8,84.81,84.69,84.76,663480.0,84.8,84.81,84.69,84.76,663480.0
2018-06-06 15:00:00,84.76,84.8,84.62,84.64,814880.0,84.76,84.8,84.62,84.64,814880.0
2018-06-06 15:10:00,84.63,84.69,84.5,84.67,1621720.0,84.63,84.69,84.5,84.67,1621720.0
2018-06-06 15:20:00,84.68,84.7,84.59,84.61,645020.0,84.68,84.7,84.59,84.61,645020.0
2018-06-06 15:30:00,84.62,84.63,84.52,84.54,1032180.0,84.62,84.63,84.52,84.54,1032180.0
2018-06-06 15:40:00,84.54,84.61,84.46,84.61,1529600.0,84.54,84.61,84.46,84.61,1529600.0
2018-06-06 15:50:00,84.63,84.89,84.63,84.89,3691560.0,84.63,84.89,84.63,84.89,3691560.0
2018-06-07 09:30:00,84.93,85.0,84.55,84.65,3860660.0,84.93,85.0,84.55,84.65,3860660.0
2018-06-07 09:40:00,84.65,84.92,84.54,84.82,2124180.0,84.65,84.92,84.54,84.82,2124180.0
2018-06-07 09:50:00,84.83,84.91,84.65,84.67,1069140.0,84.83,84.91,84.65,84.67,1069140.0
2018-06-07 10:00:00,84.66,84.78,84.44,84.44,1565380.0,84.66,84.78,84.44,84.44,1565380.0
2018-06-07 10:10:00,84.44,84.54,84.25,84.32,2609620.0,84.44,84.54,84.25,84.32,2609620.0
2018-06-07 10:20:00,84.33,84.38,84.13,84.18,1860360.0,84.33,84.38,84.13,84.18,1860360.0
2018-06-07 10:30:00,84.18,84.24,83.81,83.89,2310220.0,84.18,84.24,83.81,83.89,2310220.0
2018-06-07 10:40:00,83.9,84.07,83.8,83.96,2246400.0,83.9,84.07,83.8,83.96,2246400.0
2018-06-07 10:50:00,83.96,84.28,83.9,84.28,1942700.0,83.96,84.28,83.9,84.28,1942700.0
2018-06-07 11:00:00,84.28,84.4,84.11,84.25,2072960.0,84.28,84.4,84.11,84.25,2072960.0
2018-06-07 11:10:00,84.23,84.46,84.22,84.45,1491740.0,84.23,84.46,84.22,84.45,1491740.0
2018-06-07 11:20:00,84.44,84.57,84.42,84.47,1116840.0,84.44,84.57,84.42,84.47,1116840.0
2018-06-07 11:30:00,84.49,84.5,84.27,84.43,876860.0,84.49,84.5,84.27,84.43,876860.0
2018-06-07 11:40:00,84.44,84.52,84.33,84.34,756300.0,84.44,84.52,84.33,84.34,756300.0
2018-06-07 11:50:00,84.35,84.44,84.25,84.42,716780.0,84.35,84.44,84.25,84.42,716780.0
2018-06-07 12:00:00,84.41,84.49,84.37,84.47,476460.0,84.41,84.49,84.37,84.47,476460.0
2018-06-07 12:10:00,84.46,84.47,84.36,84.44,430880.0,84.46,84.47,84.36,84.44,430880.0
2018-06-07 12:20:00,84.44,84.63,84.38,84.61,893620.0,84.44,84.63,84.38,84.61,893620.0
2018-06-07 12:30:00,84.62,84.63,84.35,84.41,670400.0,84.62,84.63,84.35,84.41,670400.0
2018-06-07 12:40:00,84.43,84.47,84.16,84.22,719640.0,84.43,84.47,84.16,84.22,719640.0
2018-06-07 12:50:00,84.23,84.36,84.09,84.2,1029040.0,84.23,84.36,84.09,84.2,1029040.0
2018-06-07 13:00:00,84.19,84.26,84.17,84.17,413380.0,84.19,84.26,84.17,84.17,413380.0
2018-06-07 13:10:00,84.18,84.23,84.05,84.14,519880.0,84.18,84.23,84.05,84.14,519880.0
2018-06-07 13:20:00,84.12,84.32,84.08,84.09,858540.0,84.12,84.32,84.08,84.09,858540.0
2018-06-07 13:30:00,84.08,84.15,83.96,83.98,1207060.0,84.08,84.15,83.96,83.98,1207060.0
2018-06-07 13:40:00,84.0,84.24,83.99,84.21,664000.0,84.0,84.24,83.99,84.21,664000.0
2018-06-07 13:50:00,84.22,84.23,84.14,84.14,521780.0,84.22,84.23,84.14,84.14,521780.0
2018-06-07 14:00:00,84.15,84.18,84.03,84.13,612060.0,84.15,84.18,84.03,84.13,612060.0
2018-06-07 14:10:00,84.15,84.25,84.11,84.25,495800.0,84.15,84.25,84.11,84.25,495800.0
2018-06-07 14:20:00,84.22,84.25,84.16,84.24,358760.0,84.22,84.25,84.16,84.24,358760.0
2018-06-07 14:30:00,84.22,84.4,84.2,84.38,575100.0,84.22,84.4,84.2,84.38,575100.0
2018-06-07 14:40:00,84.36,84.49,84.31,84.48,1030760.0,84.36,84.49,84.31,84.48,1030760.0
2018-06-07 14:50:00,84.48,84.55,84.42,84.45,938480.0,84.48,84.55,84.42,84.45,938480.0
2018-06-07 15:00:00,84.44,84.47,84.3,84.3,845980.0,84.44,84.47,84.3,84.3,845980.0
2018-06-07 15:10:00,84.33,84.42,84.3,84.39,371040.0,84.33,84.42,84.3,84.39,371040.0
2018-06-07 15:20:00,84.4,84.51,84.39,84.42,942200.0,84.4,84.51,84.39,84.42,942200.0
2018-06-07 15:30:00,84.45,84.59,84.41,84.52,616880.0,84.45,84.59,84.41,84.52,616880.0
2018-06-07 15:40:00,84.53,84.6,84.41,84.44,1137320.0,84.53,84.6,84.41,84.44,1137320.0
2018-06-07 15:50:00,84.48,84.55,84.41,84.46,1763940.0,84.48,84.55,84.41,84.46,1763940.0
2018-06-08 09:30:00,84.09,84.2,83.65,84.0,4358700.0,84.09,84.2,83.65,84.0,4358700.0
2018-06-08 09:40:00,84.01,84.1,83.86,84.04,2473580.0,84.01,84.1,83.86,84.04,2473580.0
2018-06-08 09:50:00,84.05,84.18,83.99,84.11,2098360.0,84.05,84.18,83.99,84.11,2098360.0
2018-06-08 10:00:00,84.11,84.11,84.0,84.08,1467760.0,84.11,84.11,84.0,84.08,1467760.0
2018-06-08 10:10:00,84.08,84.1,83.97,84.07,1096740.0,84.08,84.1,83.97,84.07,1096740.0
2018-06-08 10:20:00,84.08,84.24,84.05,84.12,1825640.0,84.08,84.24,84.05,84.12,1825640.0
2018-06-08 10:30:00,84.11,84.12,83.96,83.98,1299100.0,84.11,84.12,83.96,83.98,1299100.0
2018-06-08 10:40:00,83.99,84.07,83.92,84.03,946120.0,83.99,84.07,83.92,84.03,946120.0
2018-06-08 10:50:00,84.04,84.2,84.03,84.17,881760.0,84.04,84.2,84.03,84.17,881760.0
2018-06-08 11:00:00,84.17,84.34,84.08,84.33,1331060.0,84.17,84.34,84.08,84.33,1331060.0
2018-06-08 11:10:00,84.33,84.46,84.3,84.41,1331060.0,84.33,84.46,84.3,84.41,1331060.0
2018-06-08 11:20:00,84.4,84.41,84.31,84.34,767380.0,84.4,84.41,84.31,84.34,767380.0
2018-06-08 11:30:00,84.35,84.37,84.25,84.28,507800.0,84.35,84.37,84.25,84.28,507800.0
2018-06-08 11:40:00,84.29,84.35,84.27,84.33,431720.0,84.29,84.35,84.27,84.33,431720.0
2018-06-08 11:50:00,84.33,84.38,84.33,84.36,281680.0,84.33,84.38,84.33,84.36,281680.0
2018-06-08 12:00:00,84.36,84.42,84.36,84.38,502960.0,84.36,84.42,84.36,84.38,502960.0
2018-06-08 12:10:00,84.39,84.39,84.3,84.34,432200.0,84.39,84.39,84.3,84.34,432200.0
2018-06-08 12:20:00,84.34,84.39,84.34,84.39,173900.0,84.34,84.39,84.34,84.39,173900.0
2018-06-08 12:30:00,84.38,84.47,84.38,84.38,690080.0,84.38,84.47,84.38,84.38,690080.0
2018-06-08 12:40:00,84.38,84.39,84.35,84.39,394300.0,84.38,84.39,84.35,84.39,394300.0
2018-06-08 12:50:00,84.41,84.44,84.39,84.39,248980.0,84.41,84.44,84.39,84.39,248980.0
2018-06-08 13:00:00,84.41,84.42,84.33,84.35,251480.0,84.41,84.42,84.33,84.35,251480.0
2018-06-08 13:10:00,84.35,84.39,84.33,84.37,186080.0,84.35,84.39,84.33,84.37,186080.0
2018-06-08 13:20:00,84.36,84.39,84.33,84.33,137900.0,84.36,84.39,84.33,84.33,137900.0
2018-06-08 13:30:00,84.34,84.38,84.32,84.36,364260.0,84.34,84.38,84.32,84.36,364260.0
2018-06-08 13:40:00,84.36,84.39,84.33,84.33,195400.0,84.36,84.39,84.33,84.33,195400.0
2018-06-08 13:50:00,84.35,84.36,84.23,84.24,616020.0,84.35,84.36,84.23,84.24,616020.0
2018-06-08 14:00:00,84.26,84.29,84.24,84.27,238180.0,84.26,84.29,84.24,84.27,238180.0
2018-06-08 14:10:00,84.27,84.32,84.24,84.25,286480.0,84.27,84.32,84.24,84.25,286480.0
2018-06-08 14:20:00,84.25,84.31,84.19,84.28,414820.0,84.25,84.31,84.19,84.28,414820.0
2018-06-08 14:30:00,84.27,84.3,84.23,84.26,233100.0,84.27,84.3,84.23,84.26,233100.0
2018-06-08 14:40:00,84.26,84.3,84.25,84.28,367120.0,84.26,84.3,84.25,84.28,367120.0
2018-06-08 14:50:00,84.27,84.29,84.27,84.28,360440.0,84.27,84.29,84.27,84.28,360440.0
2018-06-08 15:00:00,84.27,84.29,84.09,84.1,958420.0,84.27,84.29,84.09,84.1,958420.0
2018-06-08 15:10:00,84.09,84.27,84.09,84.11,625280.0,84.09,84.27,84.09,84.11,625280.0
2018-06-08 15:20:00,84.13,84.21,84.11,84.18,436940.0,84.13,84.21,84.11,84.18,436940.0
2018-06-08 15:30:00,84.18,84.2,84.14,84.17,403000.0,84.18,84.2,84.14,84.17,403000.0
2018-06-08 15:40:00,84.17,84.21,84.14,84.17,729680.0,84.17,84.21,84.14,84.17,729680.0
2018-06-08 15:50:00,84.19,84.28,84.11,84.13,2873260.0,84.19,84.28,84.11,84.13,2873260.0
2018-06-11 09:30:00,84.08,84.57,84.03,84.55,3410140.0,84.08,84.57,84.03,84.55,3410140.0
2018-06-11 09:40:00,84.56,84.71,84.48,84.56,2358280.0,84.56,84.71,84.48,84.56,2358280.0
2018-06-11 09:50:00,84.56,84.67,84.51,84.61,1502820.0,84.56,84.67,84.51,84.61,1502820.0
2018-06-11 10:00:00,84.63,84.65,84.46,84.51,1075540.0,84.63,84.65,84.46,84.51,1075540.0
2018-06-11 10:10:00,84.52,84.71,84.51,84.64,1384740.0,84.52,84.71,84.51,84.64,1384740.0
2018-06-11 10:20:00,84.63,84.63,84.29,84.37,1200480.0,84.63,84.63,84.29,84.37,1200480.0
2018-06-11 10:30:00,84.36,84.45,84.31,84.4,1024220.0,84.36,84.45,84.31,84.4,1024220.0
2018-06-11 10:40:00,84.4,84.41,84.3,84.32,800520.0,84.4,84.41,84.3,84.32,800520.0
2018-06-11 10:50:00,84.34,84.47,84.32,84.46,570700.0,84.34,84.47,84.32,84.46,570700.0
2018-06-11 11:00:00,84.46,84.5,84.36,84.42,480400.0,84.46,84.5,84.36,84.42,480400.0
2018-06-11 11:10:00,84.4,84.43,84.29,84.32,403720.0,84.4,84.43,84.29,84.32,403720.0
2018-06-11 11:20:00,84.32,84.42,84.3,84.41,368400.0,84.32,84.42,84.3,84.41,368400.0
2018-06-11 11:30:00,84.41,84.43,84.32,84.33,367780.0,84.41,84.43,84.32,84.33,367780.0
2018-06-11 11:40:00,84.35,84.5,84.34,84.45,770600.0,84.35,84.5,84.34,84.45,770600.0
2018-06-11 11:50:00,84.45,84.46,84.38,84.42,376560.0,84.45,84.46,84.38,84.42,376560.0
2018-06-11 12:00:00,84.42,84.58,84.41,84.56,477500.0,84.42,84.58,84.41,84.56,477500.0
2018-06-11 12:10:00,84.58,84.65,84.55,84.63,693640.0,84.58,84.65,84.55,84.63,693640.0
2018-06-11 12:20:00,84.63,84.67,84.6,84.65,514440.0,84.63,84.67,84.6,84.65,514440.0
2018-06-11 12:30:00,84.66,84.67,84.57,84.59,404860.0,84.66,84.67,84.57,84.59,404860.0
2018-06-11 12:40:00,84.56,84.58,84.48,84.56,323300.0,84.56,84.58,84.48,84.56,323300.0
2018-06-11 12:50:00,84.58,84.64,84.55,84.58,305080.0,84.58,84.64,84.55,84.58,305080.0
2018-06-11 13:00:00,84.58,84.59,84.52,84.59,110520.0,84.58,84.59,84.52,84.59,110520.0
2018-06-11 13:10:00,84.6,84.64,84.6,84.61,137060.0,84.6,84.64,84.6,84.61,137060.0
2018-06-11 13:20:00,84.61,84.63,84.56,84.61,176740.0,84.61,84.63,84.56,84.61,176740.0
2018-06-11 13:30:00,84.6,84.62,84.57,84.58,149780.0,84.6,84.62,84.57,84.58,149780.0
2018-06-11 13:40:00,84.59,84.62,84.49,84.57,295160.0,84.59,84.62,84.49,84.57,295160.0
2018-06-11 13:50:00,84.56,84.64,84.52,84.64,454500.0,84.56,84.64,84.52,84.64,454500.0
2018-06-11 14:00:00,84.63,84.63,84.52,84.56,367760.0,84.63,84.63,84.52,84.56,367760.0
2018-06-11 14:10:00,84.56,84.6,84.53,84.6,553240.0,84.56,84.6,84.53,84.6,553240.0
2018-06-11 14:20:00,84.61,84.7,84.6,84.63,949240.0,84.61,84.7,84.6,84.63,949240.0
2018-06-11 14:30:00,84.64,84.68,84.57,84.62,234740.0,84.64,84.68,84.57,84.62,234740.0
2018-06-11 14:40:00,84.62,84.66,84.59,84.61,268940.0,84.62,84.66,84.59,84.61,268940.0
2018-06-11 14:50:00,84.62,84.68,84.61,84.68,269520.0,84.62,84.68,84.61,84.68,269520.0
2018-06-11 15:00:00,84.69,84.69,84.66,84.66,412520.0,84.69,84.69,84.66,84.66,412520.0
2018-06-11 15:10:00,84.67,84.68,84.62,84.62,418980.0,84.67,84.68,84.62,84.62,418980.0
2018-06-11 15:20:00,84.63,84.68,84.63,84.67,412740.0,84.63,84.68,84.63,84.67,412740.0
2018-06-11 15:30:00,84.67,84.69,84.6,84.6,360200.0,84.67,84.69,84.6,84.6,360200.0
2018-06-11 15:40:00,84.6,84.65,84.56,84.64,491740.0,84.6,84.65,84.56,84.64,491740.0
2018-06-11 15:50:00,84.63,84.63,84.42,84.48,1791240.0,84.63,84.63,84.42,84.48,1791240.0
2018-06-12 09:30:00,84.55,84.97,84.55,84.85,4199020.0,84.55,84.97,84.55,84.85,4199020.0
2018-06-12 09:40:00,84.85,84.98,84.75,84.76,1696040.0,84.85,84.98,84.75,84.76,1696040.0
2018-06-12 09:50:00,84.78,84.84,84.66,84.72,1015160.0,84.78,84.84,84.66,84.72,1015160.0
2018-06-12 10:00:00,84.74,84.9,84.68,84.75,1030300.0,84.74,84.9,84.68,84.75,1030300.0
2018-06-12 10:10:00,84.74,84.81,84.7,84.78,498160.0,84.74,84.81,84.7,84.78,498160.0
2018-06-12 10:20:00,84.75,84.81,84.61,84.67,974300.0,84.75,84.81,84.61,84.67,974300.0
2018-06-12 10:30:00,84.68,84.71,84.6,84.64,672800.0,84.68,84.71,84.6,84.64,672800.0
2018-06-12 10:40:00,84.65,84.74,84.62,84.69,598160.0,84.65,84.74,84.62,84.69,598160.0
2018-06-12 10:50:00,84.71,84.82,84.7,84.8,501780.0,84.71,84.82,84.7,84.8,501780.0
2018-06-12 11:00:00,84.8,84.88,84.77,84.86,621620.0,84.8,84.88,84.77,84.86,621620.0
2018-06-12 11:10:00,84.86,84.87,84.74,84.77,377500.0,84.86,84.87,84.74,84.77,377500.0
2018-06-12 11:20:00,84.77,84.83,84.77,84.8,239980.0,84.77,84.83,84.77,84.8,239980.0
2018-06-12 11:30:00,84.8,84.84,84.76,84.83,272020.0,84.8,84.84,84.76,84.83,272020.0
2018-06-12 11:40:00,84.83,84.89,84.83,84.87,332080.0,84.83,84.89,84.83,84.87,332080.0
2018-06-12 11:50:00,84.88,84.9,84.86,84.89,336820.0,84.88,84.9,84.86,84.89,336820.0
2018-06-12 12:00:00,84.89,84.92,84.84,84.85,434300.0,84.89,84.92,84.84,84.85,434300.0
2018-06-12 12:10:00,84.86,84.89,84.85,84.86,178060.0,84.86,84.89,84.85,84.86,178060.0
2018-06-12 12:20:00,84.86,84.87,84.81,84.83,298360.0,84.86,84.87,84.81,84.83,298360.0
2018-06-12 12:30:00,84.83,84.88,84.83,84.84,203700.0,84.83,84.88,84.83,84.84,203700.0
2018-06-12 12:40:00,84.82,84.83,84.77,84.78,265000.0,84.82,84.83,84.77,84.78,265000.0
2018-06-12 12:50:00,84.79,84.82,84.76,84.76,251020.0,84.79,84.82,84.76,84.76,251020.0
2018-06-12 13:00:00,84.76,84.84,84.76,84.8,211400.0,84.76,84.84,84.76,84.8,211400.0
2018-06-12 13:10:00,84.81,84.83,84.76,84.79,160700.0,84.81,84.83,84.76,84.79,160700.0
2018-06-12 13:20:00,84.79,84.82,84.78,84.81,138180.0,84.79,84.82,84.78,84.81,138180.0
2018-06-12 13:30:00,84.79,84.83,84.77,84.77,271980.0,84.79,84.83,84.77,84.77,271980.0
2018-06-12 13:40:00,84.77,84.8,84.73,84.78,270180.0,84.77,84.8,84.73,84.78,270180.0
2018-06-12 13:50:00,84.78,84.87,84.77,84.85,262080.0,84.78,84.87,84.77,84.85,262080.0
2018-06-12 14:00:00,84.86,84.88,84.83,84.84,262440.0,84.86,84.88,84.83,84.84,262440.0
2018-06-12 14:10:00,84.84,84.85,84.79,84.82,354180.0,84.84,84.85,84.79,84.82,354180.0
2018-06-12 14:20:00,84.81,84.83,84.68,84.72,808920.0,84.81,84.83,84.68,84.72,808920.0
2018-06-12 14:30:00,84.72,84.74,84.63,84.71,714940.0,84.72,84.74,84.63,84.71,714940.0
2018-06-12 14:40:00,84.7,84.75,84.66,84.69,447180.0,84.7,84.75,84.66,84.69,447180.0
2018-06-12 14:50:00,84.7,84.71,84.6,84.61,545300.0,84.7,84.71,84.6,84.61,545300.0
2018-06-12 15:00:00,84.62,84.75,84.58,84.73,830720.0,84.62,84.75,84.58,84.73,830720.0
2018-06-12 15:10:00,84.73,84.79,84.71,84.74,621400.0,84.73,84.79,84.71,84.74,621400.0
2018-06-12 15:20:00,84.75,84.79,84.71,84.78,453000.0,84.75,84.79,84.71,84.78,453000.0
2018-06-12 15:30:00,84.8,84.81,84.68,84.74,579060.0,84.8,84.81,84.68,84.74,579060.0
2018-06-12 15:40:00,84.75,84.79,84.7,84.78,643980.0,84.75,84.79,84.7,84.78,643980.0
2018-06-12 15:50:00,84.79,84.95,84.79,84.94,2993300.0,84.79,84.95,84.79,84.94,2993300.0
2018-06-13 09:30:00,85.14,85.45,85.05,85.31,3262820.0,85.14,85.45,85.05,85.31,3262820.0
2018-06-13 09:40:00,85.31,85.36,85.15,85.22,1136520.0,85.31,85.36,85.15,85.22,1136520.0
2018-06-13 09:50:00,85.23,85.24,85.06,85.13,1443580.0,85.23,85.24,85.06,85.13,1443580.0
2018-06-13 10:00:00,85.13,85.27,85.1,85.2,1175260.0,85.13,85.27,85.1,85.2,1175260.0
2018-06-13 10:10:00,85.22,85.32,85.2,85.28,1139560.0,85.22,85.32,85.2,85.28,1139560.0
2018-06-13 10:20:00,85.29,85.33,85.26,85.32,718860.0,85.29,85.33,85.26,85.32,718860.0
2018-06-13 10:30:00,85.32,85.46,85.31,85.32,1405500.0,85.32,85.46,85.31,85.32,1405500.0
2018-06-13 10:40:00,85.32,85.37,85.25,85.27,649240.0,85.32,85.37,85.25,85.27,649240.0
2018-06-13 10:50:00,85.28,85.36,85.28,85.35,412400.0,85.28,85.36,85.28,85.35,412400.0
2018-06-13 11:00:00,85.34,85.46,85.33,85.43,920700.0,85.34,85.46,85.33,85.43,920700.0
2018-06-13 11:10:00,85.42,85.54,85.4,85.53,1275100.0,85.42,85.54,85.4,85.53,1275100.0
2018-06-13 11:20:00,85.53,85.64,85.5,85.63,1291700.0,85.53,85.64,85.5,85.63,1291700.0
2018-06-13 11:30:00,85.63,85.69,85.6,85.62,1225740.0,85.63,85.69,85.6,85.62,1225740.0
2018-06-13 11:40:00,85.61,85.68,85.54,85.55,553120.0,85.61,85.68,85.54,85.55,553120.0
2018-06-13 11:50:00,85.54,85.61,85.5,85.57,517420.0,85.54,85.61,85.5,85.57,517420.0
2018-06-13 12:00:00,85.58,85.59,85.47,85.51,488640.0,85.58,85.59,85.47,85.51,488640.0
2018-06-13 12:10:00,85.51,85.51,85.43,85.46,544640.0,85.51,85.51,85.43,85.46,544640.0
2018-06-13 12:20:00,85.46,85.62,85.42,85.62,532100.0,85.46,85.62,85.42,85.62,532100.0
2018-06-13 12:30:00,85.61,85.61,85.47,85.48,398720.0,85.61,85.61,85.47,85.48,398720.0
2018-06-13 12:40:00,85.46,85.59,85.45,85.58,371680.0,85.46,85.59,85.45,85.58,371680.0
2018-06-13 12:50:00,85.57,85.57,85.47,85.5,268500.0,85.57,85.57,85.47,85.5,268500.0
2018-06-13 13:00:00,85.49,85.5,85.37,85.37,439780.0,85.49,85.5,85.37,85.37,439780.0
2018-06-13 13:10:00,85.38,85.4,85.34,85.34,387040.0,85.38,85.4,85.34,85.34,387040.0
2018-06-13 13:20:00,85.35,85.43,85.35,85.39,588180.0,85.35,85.43,85.35,85.39,588180.0
2018-06-13 13:30:00,85.39,85.46,85.37,85.46,287640.0,85.39,85.46,85.37,85.46,287640.0
2018-06-13 13:40:00,85.47,85.56,85.47,85.54,529760.0,85.47,85.56,85.47,85.54,529760.0
2018-06-13 13:50:00,85.55,85.61,85.46,85.52,655120.0,85.55,85.61,85.46,85.52,655120.0
2018-06-13 14:00:00,85.5,85.52,85.24,85.27,1623380.0,85.5,85.52,85.24,85.27,1623380.0
2018-06-13 14:10:00,85.27,85.58,85.26,85.48,1084020.0,85.27,85.58,85.26,85.48,1084020.0
2018-06-13 14:20:00,85.48,85.5,85.18,85.21,1136480.0,85.48,85.5,85.18,85.21,1136480.0
2018-06-13 14:30:00,85.2,85.4,85.01,85.4,1813640.0,85.2,85.4,85.01,85.4,1813640.0
2018-06-13 14:40:00,85.41,85.44,85.22,85.32,952060.0,85.41,85.44,85.22,85.32,952060.0
2018-06-13 14:50:00,85.3,85.57,85.29,85.57,1034620.0,85.3,85.57,85.29,85.57,1034620.0
2018-06-13 15:00:00,85.57,85.63,85.51,85.54,1204900.0,85.57,85.63,85.51,85.54,1204900.0
2018-06-13 15:10:00,85.54,85.62,85.52,85.58,724340.0,85.54,85.62,85.52,85.58,724340.0
2018-06-13 15:20:00,85.58,85.64,85.33,85.47,1389480.0,85.58,85.64,85.33,85.47,1389480.0
2018-06-13 15:30:00,85.49,85.49,85.29,85.34,1302780.0,85.49,85.49,85.29,85.34,1302780.0
2018-06-13 15:40:00,85.38,85.45,85.25,85.26,1089360.0,85.38,85.45,85.25,85.26,1089360.0
2018-06-13 15:50:00,85.25,85.34,85.16,85.24,3033920.0,85.25,85.34,85.16,85.24,3033920.0
2018-06-14 09:30:00,85.64,85.88,85.52,85.78,5280280.0,85.64,85.88,85.52,85.78,5280280.0
2018-06-14 09:40:00,85.78,85.78,85.44,85.6,2480820.0,85.78,85.78,85.44,85.6,2480820.0
2018-06-14 09:50:00,85.62,85.65,85.5,85.65,1263240.0,85.62,85.65,85.5,85.65,1263240.0
2018-06-14 10:00:00,85.65,85.9,85.65,85.84,1809560.0,85.65,85.9,85.65,85.84,1809560.0
2018-06-14 10:10:00,85.84,85.87,85.7,85.82,629560.0,85.84,85.87,85.7,85.82,629560.0
2018-06-14 10:20:00,85.83,85.91,85.78,85.88,1154580.0,85.83,85.91,85.78,85.88,1154580.0
2018-06-14 10:30:00,85.88,85.9,85.71,85.8,1170640.0,85.88,85.9,85.71,85.8,1170640.0
2018-06-14 10:40:00,85.82,85.88,85.77,85.81,817660.0,85.82,85.88,85.77,85.81,817660.0
2018-06-14 10:50:00,85.8,85.91,85.63,85.67,1575960.0,85.8,85.91,85.63,85.67,1575960.0
2018-06-14 11:00:00,85.65,85.85,85.6,85.84,1196500.0,85.65,85.85,85.6,85.84,1196500.0
2018-06-14 11:10:00,85.85,85.88,85.79,85.84,623200.0,85.85,85.88,85.79,85.84,623200.0
2018-06-14 11:20:00,85.84,85.9,85.81,85.84,516880.0,85.84,85.9,85.81,85.84,516880.0
2018-06-14 11:30:00,85.83,85.98,85.83,85.98,1156420.0,85.83,85.98,85.83,85.98,1156420.0
2018-06-14 11:40:00,85.96,85.99,85.88,85.89,805400.0,85.96,85.99,85.88,85.89,805400.0
2018-06-14 11:50:00,85.9,85.98,85.88,85.92,424380.0,85.9,85.98,85.88,85.92,424380.0
2018-06-14 12:00:00,85.93,85.98,85.89,85.97,317900.0,85.93,85.98,85.89,85.97,317900.0
2018-06-14 12:10:00,85.97,85.99,85.86,85.88,697720.0,85.97,85.99,85.86,85.88,697720.0
2018-06-14 12:20:00,85.86,85.91,85.79,85.87,771340.0,85.86,85.91,85.79,85.87,771340.0
2018-06-14 12:30:00,85.86,85.88,85.82,85.86,307780.0,85.86,85.88,85.82,85.86,307780.0
2018-06-14 12:40:00,85.86,85.91,85.86,85.9,397060.0,85.86,85.91,85.86,85.9,397060.0
2018-06-14 12:50:00,85.9,85.95,85.88,85.9,442860.0,85.9,85.95,85.88,85.9,442860.0
2018-06-14 13:00:00,85.89,85.95,85.85,85.92,356780.0,85.89,85.95,85.85,85.92,356780.0
2018-06-14 13:10:00,85.94,85.98,85.92,85.95,407560.0,85.94,85.98,85.92,85.95,407560.0
2018-06-14 13:20:00,85.97,85.99,85.95,85.98,353400.0,85.97,85.99,85.95,85.98,353400.0
2018-06-14 13:30:00,85.99,86.04,85.97,86.01,659660.0,85.99,86.04,85.97,86.01,659660.0
2018-06-14 13:40:00,86.01,86.1,85.99,86.04,747260.0,86.01,86.1,85.99,86.04,747260.0
2018-06-14 13:50:00,86.05,86.1,86.03,86.06,470100.0,86.05,86.1,86.03,86.06,470100.0
2018-06-14 14:00:00,86.06,86.07,86.01,86.01,359100.0,86.06,86.07,86.01,86.01,359100.0
2018-06-14 14:10:00,86.0,86.01,85.88,85.93,580600.0,86.0,86.01,85.88,85.93,580600.0
2018-06-14 14:20:00,85.93,86.0,85.93,85.97,282540.0,85.93,86.0,85.93,85.97,282540.0
2018-06-14 14:30:00,85.98,86.01,85.93,85.93,341940.0,85.98,86.01,85.93,85.93,341940.0
2018-06-14 14:40:00,85.94,86.0,85.9,86.0,335420.0,85.94,86.0,85.9,86.0,335420.0
2018-06-14 14:50:00,85.99,85.99,85.89,85.91,398200.0,85.99,85.99,85.89,85.91,398200.0
2018-06-14 15:00:00,85.92,86.01,85.9,86.0,489800.0,85.92,86.01,85.9,86.0,489800.0
2018-06-14 15:10:00,86.0,86.04,85.96,86.0,534080.0,86.0,86.04,85.96,86.0,534080.0
2018-06-14 15:20:00,86.0,86.07,85.99,86.06,613380.0,86.0,86.07,85.99,86.06,613380.0
2018-06-14 15:30:00,86.07,86.08,86.05,86.07,759840.0,86.07,86.08,86.05,86.07,759840.0
2018-06-14 15:40:00,86.07,86.21,86.07,86.21,1207140.0,86.07,86.21,86.07,86.21,1207140.0
2018-06-14 15:50:00,86.2,86.24,86.15,86.19,3337980.0,86.2,86.24,86.15,86.19,3337980.0
2018-06-15 09:30:00,85.7,85.77,85.43,85.56,16246620.0,85.7,85.77,85.43,85.56,16246620.0
2018-06-15 09:40:00,85.6,85.91,85.5,85.86,3068780.0,85.6,85.91,85.5,85.86,3068780.0
2018-06-15 09:50:00,85.87,86.0,85.82,85.9,2259100.0,85.87,86.0,85.82,85.9,2259100.0
2018-06-15 10:00:00,85.9,85.95,85.8,85.86,1413900.0,85.9,85.95,85.8,85.86,1413900.0
2018-06-15 10:10:00,85.86,85.98,85.76,85.96,1352820.0,85.86,85.98,85.76,85.96,1352820.0
2018-06-15 10:20:00,85.96,86.04,85.82,85.82,1212120.0,85.96,86.04,85.82,85.82,1212120.0
2018-06-15 10:30:00,85.84,85.85,85.74,85.8,1754900.0,85.84,85.85,85.74,85.8,1754900.0
2018-06-15 10:40:00,85.82,85.95,85.82,85.93,682500.0,85.82,85.95,85.82,85.93,682500.0
2018-06-15 10:50:00,85.91,85.98,85.86,85.91,771820.0,85.91,85.98,85.86,85.91,771820.0
2018-06-15 11:00:00,85.9,85.96,85.77,85.9,1073720.0,85.9,85.96,85.77,85.9,1073720.0
2018-06-15 11:10:00,85.91,85.94,85.84,85.87,355820.0,85.91,85.94,85.84,85.87,355820.0
2018-06-15 11:20:00,85.85,85.85,85.75,85.76,547140.0,85.85,85.85,85.75,85.76,547140.0
2018-06-15 11:30:00,85.77,85.86,85.77,85.82,487820.0,85.77,85.86,85.77,85.82,487820.0
2018-06-15 11:40:00,85.83,85.92,85.81,85.88,601440.0,85.83,85.92,85.81,85.88,601440.0
2018-06-15 11:50:00,85.88,85.95,85.83,85.9,360960.0,85.88,85.95,85.83,85.9,360960.0
2018-06-15 12:00:00,85.92,85.94,85.87,85.87,674660.0,85.92,85.94,85.87,85.87,674660.0
2018-06-15 12:10:00,85.87,85.91,85.85,85.87,195900.0,85.87,85.91,85.85,85.87,195900.0
2018-06-15 12:20:00,85.86,85.92,85.84,85.9,194760.0,85.86,85.92,85.84,85.9,194760.0
2018-06-15 12:30:00,85.9,85.93,85.88,85.9,290180.0,85.9,85.93,85.88,85.9,290180.0
2018-06-15 12:40:00,85.9,85.92,85.86,85.91,187760.0,85.9,85.92,85.86,85.91,187760.0
2018-06-15 12:50:00,85.9,85.95,85.89,85.94,887520.0,85.9,85.95,85.89,85.94,887520.0
2018-06-15 13:00:00,85.94,85.95,85.91,85.94,258020.0,85.94,85.95,85.91,85.94,258020.0
2018-06-15 13:10:00,85.95,85.95,85.89,85.92,319760.0,85.95,85.95,85.89,85.92,319760.0
2018-06-15 13:20:00,85.93,85.95,85.91,85.94,169300.0,85.93,85.95,85.91,85.94,169300.0
2018-06-15 13:30:00,85.93,85.96,85.89,85.95,496820.0,85.93,85.96,85.89,85.95,496820.0
2018-06-15 13:40:00,85.95,85.96,85.89,85.89,416340.0,85.95,85.96,85.89,85.89,416340.0
2018-06-15 13:50:00,85.89,85.93,85.86,85.87,792140.0,85.89,85.93,85.86,85.87,792140.0
2018-06-15 14:00:00,85.88,85.91,85.79,85.84,372320.0,85.88,85.91,85.79,85.84,372320.0
2018-06-15 14:10:00,85.84,85.84,85.76,85.78,658680.0,85.84,85.84,85.76,85.78,658680.0
2018-06-15 14:20:00,85.78,85.9,85.78,85.88,722480.0,85.78,85.9,85.78,85.88,722480.0
2018-06-15 14:30:00,85.88,85.95,85.86,85.88,1139220.0,85.88,85.95,85.86,85.88,1139220.0
2018-06-15 14:40:00,85.89,85.9,85.84,85.85,253140.0,85.89,85.9,85.84,85.85,253140.0
2018-06-15 14:50:00,85.86,85.89,85.82,85.85,298600.0,85.86,85.89,85.82,85.85,298600.0
2018-06-15 15:00:00,85.84,85.88,85.79,85.83,954700.0,85.84,85.88,85.79,85.83,954700.0
2018-06-15 15:10:00,85.84,85.86,85.82,85.84,236500.0,85.84,85.86,85.82,85.84,236500.0
2018-06-15 15:20:00,85.84,85.85,85.8,85.82,431720.0,85.84,85.85,85.8,85.82,431720.0
2018-06-15 15:30:00,85.83,85.84,85.74,85.74,1543420.0,85.83,85.84,85.74,85.74,1543420.0
2018-06-15 15:40:00,85.74,85.75,85.63,85.74,1188580.0,85.74,85.75,85.63,85.74,1188580.0
2018-06-15 15:50:00,85.75,85.81,85.65,85.81,4656700.0,85.75,85.81,85.65,85.81,4656700.0
2018-06-18 09:30:00,85.21,85.55,85.13,85.52,3787900.0,85.21,85.55,85.13,85.52,3787900.0
2018-06-18 09:40:00,85.51,86.0,85.43,85.78,2849760.0,85.51,86.0,85.43,85.78,2849760.0
2018-06-18 09:50:00,85.78,86.07,85.78,85.84,1999580.0,85.78,86.07,85.78,85.84,1999580.0
2018-06-18 10:00:00,85.85,85.99,85.73,85.9,1615060.0,85.85,85.99,85.73,85.9,1615060.0
2018-06-18 10:10:00,85.88,86.0,85.84,85.91,909300.0,85.88,86.0,85.84,85.91,909300.0
2018-06-18 10:20:00,85.96,86.13,85.93,86.07,2158140.0,85.96,86.13,85.93,86.07,2158140.0
2018-06-18 10:30:00,86.07,86.17,86.0,86.14,1266140.0,86.07,86.17,86.0,86.14,1266140.0
2018-06-18 10:40:00,86.16,86.2,86.09,86.18,1183740.0,86.16,86.2,86.09,86.18,1183740.0
2018-06-18 10:50:00,86.18,86.19,86.08,86.12,740900.0,86.18,86.19,86.08,86.12,740900.0
2018-06-18 11:00:00,86.14,86.25,86.14,86.24,971920.0,86.14,86.25,86.14,86.24,971920.0
2018-06-18 11:10:00,86.24,86.34,86.23,86.26,827660.0,86.24,86.34,86.23,86.26,827660.0
2018-06-18 11:20:00,86.26,86.3,86.21,86.23,738560.0,86.26,86.3,86.21,86.23,738560.0
2018-06-18 11:30:00,86.26,86.28,86.09,86.17,722100.0,86.26,86.28,86.09,86.17,722100.0
2018-06-18 11:40:00,86.18,86.24,86.15,86.19,499540.0,86.18,86.24,86.15,86.19,499540.0
2018-06-18 11:50:00,86.2,86.22,86.11,86.15,506700.0,86.2,86.22,86.11,86.15,506700.0
2018-06-18 12:00:00,86.16,86.16,86.13,86.14,300640.0,86.16,86.16,86.13,86.14,300640.0
2018-06-18 12:10:00,86.13,86.19,86.07,86.15,407240.0,86.13,86.19,86.07,86.15,407240.0
2018-06-18 12:20:00,86.15,86.15,86.06,86.1,253400.0,86.15,86.15,86.06,86.1,253400.0
2018-06-18 12:30:00,86.07,86.1,86.05,86.05,322560.0,86.07,86.1,86.05,86.05,322560.0
2018-06-18 12:40:00,86.06,86.08,86.03,86.05,373660.0,86.06,86.08,86.03,86.05,373660.0
2018-06-18 12:50:00,86.05,86.05,85.92,86.04,575400.0,86.05,86.05,85.92,86.04,575400.0
2018-06-18 13:00:00,86.06,86.11,86.03,86.1,397180.0,86.06,86.11,86.03,86.1,397180.0
2018-06-18 13:10:00,86.11,86.13,86.07,86.1,221340.0,86.11,86.13,86.07,86.1,221340.0
2018-06-18 13:20:00,86.11,86.26,86.11,86.18,630940.0,86.11,86.26,86.11,86.18,630940.0
2018-06-18 13:30:00,86.19,86.23,86.16,86.17,483640.0,86.19,86.23,86.16,86.17,483640.0
2018-06-18 13:40:00,86.19,86.21,86.13,86.15,651220.0,86.19,86.21,86.13,86.15,651220.0
2018-06-18 13:50:00,86.17,86.2,86.13,86.15,433260.0,86.17,86.2,86.13,86.15,433260.0
2018-06-18 14:00:00,86.18,86.18,86.09,86.16,381900.0,86.18,86.18,86.09,86.16,381900.0
2018-06-18 14:10:00,86.16,86.18,86.12,86.18,362080.0,86.16,86.18,86.12,86.18,362080.0
2018-06-18 14:20:00,86.17,86.23,86.14,86.16,257100.0,86.17,86.23,86.14,86.16,257100.0
2018-06-18 14:30:00,86.18,86.21,86.14,86.18,264800.0,86.18,86.21,86.14,86.18,264800.0
2018-06-18 14:40:00,86.18,86.24,86.12,86.12,451840.0,86.18,86.24,86.12,86.12,451840.0
2018-06-18 14:50:00,86.14,86.16,86.07,86.16,419800.0,86.14,86.16,86.07,86.16,419800.0
2018-06-18 15:00:00,86.15,86.2,86.1,86.17,328780.0,86.15,86.2,86.1,86.17,328780.0
2018-06-18 15:10:00,86.17,86.2,86.11,86.14,333380.0,86.17,86.2,86.11,86.14,333380.0
2018-06-18 15:20:00,86.15,86.2,86.14,86.18,295580.0,86.15,86.2,86.14,86.18,295580.0
2018-06-18 15:30:00,86.19,86.27,86.11,86.13,777780.0,86.19,86.27,86.11,86.13,777780.0
2018-06-18 15:40:00,86.13,86.23,86.09,86.15,1127020.0,86.13,86.23,86.09,86.15,1127020.0
2018-06-18 15:50:00,86.14,86.24,86.04,86.24,3016740.0,86.14,86.24,86.04,86.24,3016740.0
2018-06-19 09:30:00,85.45,85.78,85.39,85.75,5189300.0,85.45,85.78,85.39,85.75,5189300.0
2018-06-19 09:40:00,85.75,85.9,85.63,85.76,2227680.0,85.75,85.9,85.63,85.76,2227680.0
2018-06-19 09:50:00,85.77,85.78,85.36,85.45,2201800.0,85.77,85.78,85.36,85.45,2201800.0
2018-06-19 10:00:00,85.44,85.47,85.04,85.23,3391480.0,85.44,85.47,85.04,85.23,3391480.0
2018-06-19 10:10:00,85.22,85.45,85.16,85.43,1623120.0,85.22,85.45,85.16,85.43,1623120.0
2018-06-19 10:20:00,85.43,85.48,85.07,85.13,1348740.0,85.43,85.48,85.07,85.13,1348740.0
2018-06-19 10:30:00,85.14,85.33,85.02,85.25,1745720.0,85.14,85.33,85.02,85.25,1745720.0
2018-06-19 10:40:00,85.25,85.5,85.14,85.41,1802660.0,85.25,85.5,85.14,85.41,1802660.0
2018-06-19 10:50:00,85.42,85.6,85.36,85.49,1573840.0,85.42,85.6,85.36,85.49,1573840.0
2018-06-19 11:00:00,85.52,85.63,85.43,85.62,778080.0,85.52,85.63,85.43,85.62,778080.0
2018-06-19 11:10:00,85.63,85.75,85.56,85.72,679620.0,85.63,85.75,85.56,85.72,679620.0
2018-06-19 11:20:00,85.71,85.81,85.69,85.73,1172000.0,85.71,85.81,85.69,85.73,1172000.0
2018-06-19 11:30:00,85.73,85.77,85.62,85.71,510500.0,85.73,85.77,85.62,85.71,510500.0
2018-06-19 11:40:00,85.71,85.76,85.65,85.73,461980.0,85.71,85.76,85.65,85.73,461980.0
2018-06-19 11:50:00,85.72,85.81,85.71,85.71,630100.0,85.72,85.81,85.71,85.71,630100.0
2018-06-19 12:00:00,85.74,85.76,85.63,85.7,464900.0,85.74,85.76,85.63,85.7,464900.0
2018-06-19 12:10:00,85.69,85.7,85.58,85.58,426620.0,85.69,85.7,85.58,85.58,426620.0
2018-06-19 12:20:00,85.59,85.74,85.56,85.73,286200.0,85.59,85.74,85.56,85.73,286200.0
2018-06-19 12:30:00,85.73,85.77,85.63,85.65,391620.0,85.73,85.77,85.63,85.65,391620.0
2018-06-19 12:40:00,85.65,85.66,85.61,85.64,221660.0,85.65,85.66,85.61,85.64,221660.0
2018-06-19 12:50:00,85.65,85.68,85.6,85.67,303640.0,85.65,85.68,85.6,85.67,303640.0
2018-06-19 13:00:00,85.67,85.72,85.6,85.63,338400.0,85.67,85.72,85.6,85.63,338400.0
2018-06-19 13:10:00,85.64,85.73,85.63,85.69,389120.0,85.64,85.73,85.63,85.69,389120.0
2018-06-19 13:20:00,85.67,85.71,85.63,85.71,349680.0,85.67,85.71,85.63,85.71,349680.0
2018-06-19 13:30:00,85.71,85.79,85.64,85.79,370960.0,85.71,85.79,85.64,85.79,370960.0
2018-06-19 13:40:00,85.79,85.87,85.78,85.85,680320.0,85.79,85.87,85.78,85.85,680320.0
2018-06-19 13:50:00,85.87,86.03,85.85,86.02,1398260.0,85.87,86.03,85.85,86.02,1398260.0
2018-06-19 14:00:00,86.02,86.25,86.02,86.22,1283120.0,86.02,86.25,86.02,86.22,1283120.0
2018-06-19 14:10:00,86.22,86.28,86.14,86.27,846160.0,86.22,86.28,86.14,86.27,846160.0
2018-06-19 14:20:00,86.28,86.39,86.24,86.29,1169300.0,86.28,86.39,86.24,86.29,1169300.0
2018-06-19 14:30:00,86.28,86.48,86.28,86.45,1142640.0,86.28,86.48,86.28,86.45,1142640.0
2018-06-19 14:40:00,86.46,86.49,86.36,86.4,812920.0,86.46,86.49,86.36,86.4,812920.0
2018-06-19 14:50:00,86.41,86.5,86.38,86.49,877440.0,86.41,86.5,86.38,86.49,877440.0
2018-06-19 15:00:00,86.49,86.57,86.44,86.46,1256180.0,86.49,86.57,86.44,86.46,1256180.0
2018-06-19 15:10:00,86.47,86.57,86.43,86.44,867160.0,86.47,86.57,86.43,86.44,867160.0
2018-06-19 15:20:00,86.44,86.45,86.28,86.32,846000.0,86.44,86.45,86.28,86.32,846000.0
2018-06-19 15:30:00,86.33,86.45,86.32,86.44,815960.0,86.33,86.45,86.32,86.44,815960.0
2018-06-19 15:40:00,86.43,86.66,86.41,86.63,2031540.0,86.43,86.66,86.41,86.63,2031540.0
2018-06-19 15:50:00,86.65,86.81,86.65,86.8,2672420.0,86.65,86.81,86.65,86.8,2672420.0
2018-06-20 09:30:00,87.13,87.6,87.07,87.37,7080240.0,87.13,87.6,87.07,87.37,7080240.0
2018-06-20 09:40:00,87.38,87.56,87.27,87.44,2583840.0,87.38,87.56,87.27,87.44,2583840.0
2018-06-20 09:50:00,87.45,87.58,87.4,87.5,2191600.0,87.45,87.58,87.4,87.5,2191600.0
2018-06-20 10:00:00,87.49,87.64,87.46,87.46,2354720.0,87.49,87.64,87.46,87.46,2354720.0
2018-06-20 10:10:00,87.46,87.52,87.31,87.44,1802220.0,87.46,87.52,87.31,87.44,1802220.0
2018-06-20 10:20:00,87.44,87.53,87.35,87.4,1311120.0,87.44,87.53,87.35,87.4,1311120.0
2018-06-20 10:30:00,87.4,87.53,87.35,87.43,1095360.0,87.4,87.53,87.35,87.43,1095360.0
2018-06-20 10:40:00,87.43,87.48,87.38,87.47,641020.0,87.43,87.48,87.38,87.47,641020.0
2018-06-20 10:50:00,87.45,87.53,87.45,87.47,932560.0,87.45,87.53,87.45,87.47,932560.0
2018-06-20 11:00:00,87.47,87.55,87.42,87.53,1248220.0,87.47,87.55,87.42,87.53,1248220.0
2018-06-20 11:10:00,87.52,87.55,87.5,87.55,870060.0,87.52,87.55,87.5,87.55,870060.0
2018-06-20 11:20:00,87.55,87.64,87.54,87.54,1234020.0,87.55,87.64,87.54,87.54,1234020.0
2018-06-20 11:30:00,87.55,87.63,87.53,87.61,763100.0,87.55,87.63,87.53,87.61,763100.0
2018-06-20 11:40:00,87.61,87.94,87.6,87.87,2281300.0,87.61,87.94,87.6,87.87,2281300.0
2018-06-20 11:50:00,87.87,87.97,87.85,87.97,1234500.0,87.87,87.97,87.85,87.97,1234500.0
2018-06-20 12:00:00,87.98,87.99,87.9,87.94,863300.0,87.98,87.99,87.9,87.94,863300.0
2018-06-20 12:10:00,87.95,87.99,87.9,87.96,761680.0,87.95,87.99,87.9,87.96,761680.0
2018-06-20 12:20:00,87.95,88.01,87.92,88.01,816180.0,87.95,88.01,87.92,88.01,816180.0
2018-06-20 12:30:00,87.99,88.01,87.97,87.99,641440.0,87.99,88.01,87.97,87.99,641440.0
2018-06-20 12:40:00,87.99,88.12,87.99,88.1,1206840.0,87.99,88.12,87.99,88.1,1206840.0
2018-06-20 12:50:00,88.11,88.15,88.05,88.09,694460.0,88.11,88.15,88.05,88.09,694460.0
2018-06-20 13:00:00,88.1,88.1,87.96,87.96,772540.0,88.1,88.1,87.96,87.96,772540.0
2018-06-20 13:10:00,87.96,88.01,87.89,87.94,847560.0,87.96,88.01,87.89,87.94,847560.0
2018-06-20 13:20:00,87.94,87.99,87.84,87.87,645980.0,87.94,87.99,87.84,87.87,645980.0
2018-06-20 13:30:00,87.87,87.97,87.87,87.89,575320.0,87.87,87.97,87.87,87.89,575320.0
2018-06-20 13:40:00,87.88,88.0,87.87,87.99,526180.0,87.88,88.0,87.87,87.99,526180.0
2018-06-20 13:50:00,87.99,88.01,87.96,87.98,618140.0,87.99,88.01,87.96,87.98,618140.0
2018-06-20 14:00:00,87.98,87.98,87.89,87.92,548120.0,87.98,87.98,87.89,87.92,548120.0
2018-06-20 14:10:00,87.92,87.98,87.85,87.92,494140.0,87.92,87.98,87.85,87.92,494140.0
2018-06-20 14:20:00,87.92,87.96,87.91,87.94,286680.0,87.92,87.96,87.91,87.94,286680.0
2018-06-20 14:30:00,87.94,87.99,87.93,87.94,364060.0,87.94,87.99,87.93,87.94,364060.0
2018-06-20 14:40:00,87.94,87.94,87.69,87.71,1431180.0,87.94,87.94,87.69,87.71,1431180.0
2018-06-20 14:50:00,87.71,87.78,87.5,87.56,1444660.0,87.71,87.78,87.5,87.56,1444660.0
2018-06-20 15:00:00,87.56,87.67,87.48,87.67,1930140.0,87.56,87.67,87.48,87.67,1930140.0
2018-06-20 15:10:00,87.67,87.76,87.57,87.58,1214900.0,87.67,87.76,87.57,87.58,1214900.0
2018-06-20 15:20:00,87.57,87.71,87.54,87.56,604100.0,87.57,87.71,87.54,87.56,604100.0
2018-06-20 15:30:00,87.56,87.62,87.36,87.44,1207400.0,87.56,87.62,87.36,87.44,1207400.0
2018-06-20 15:40:00,87.43,87.72,87.41,87.68,1645960.0,87.43,87.72,87.41,87.68,1645960.0
2018-06-20 15:50:00,87.69,87.72,87.44,87.5,2684660.0,87.69,87.72,87.44,87.5,2684660.0
2018-06-21 09:30:00,87.97,88.2,87.8,87.83,5125860.0,87.97,88.2,87.8,87.83,5125860.0
2018-06-21 09:40:00,87.83,87.84,87.3,87.67,3076920.0,87.83,87.84,87.3,87.67,3076920.0
2018-06-21 09:50:00,87.68,87.89,87.6,87.7,2059220.0,87.68,87.89,87.6,87.7,2059220.0
2018-06-21 10:00:00,87.7,87.71,87.05,87.11,2756000.0,87.7,87.71,87.05,87.11,2756000.0
2018-06-21 10:10:00,87.12,87.4,86.04,86.29,6269500.0,87.12,87.4,86.04,86.29,6269500.0
2018-06-21 10:20:00,86.12,86.74,85.88,86.73,4980100.0,86.12,86.74,85.88,86.73,4980100.0
2018-06-21 10:30:00,86.72,86.89,86.1,86.32,3138580.0,86.72,86.89,86.1,86.32,3138580.0
2018-06-21 10:40:00,86.3,86.7,86.25,86.61,2025720.0,86.3,86.7,86.25,86.61,2025720.0
2018-06-21 10:50:00,86.63,86.97,86.52,86.7,1620260.0,86.63,86.97,86.52,86.7,1620260.0
2018-06-21 11:00:00,86.68,86.94,86.51,86.83,1556460.0,86.68,86.94,86.51,86.83,1556460.0
2018-06-21 11:10:00,86.84,87.07,86.75,86.99,1423520.0,86.84,87.07,86.75,86.99,1423520.0
2018-06-21 11:20:00,86.99,87.11,86.87,86.9,1134260.0,86.99,87.11,86.87,86.9,1134260.0
2018-06-21 11:30:00,86.93,87.24,86.93,87.22,875000.0,86.93,87.24,86.93,87.22,875000.0
2018-06-21 11:40:00,87.23,87.38,87.09,87.35,1273480.0,87.23,87.38,87.09,87.35,1273480.0
2018-06-21 11:50:00,87.36,87.39,87.09,87.2,1224080.0,87.36,87.39,87.09,87.2,1224080.0
2018-06-21 12:00:00,87.2,87.2,86.86,87.0,1029600.0,87.2,87.2,86.86,87.0,1029600.0
2018-06-21 12:10:00,86.99,87.05,86.73,86.83,1174280.0,86.99,87.05,86.73,86.83,1174280.0
2018-06-21 12:20:00,86.86,86.87,86.7,86.77,1041760.0,86.86,86.87,86.7,86.77,1041760.0
2018-06-21 12:30:00,86.73,86.77,86.55,86.67,1151020.0,86.73,86.77,86.55,86.67,1151020.0
2018-06-21 12:40:00,86.67,86.79,86.6,86.78,723280.0,86.67,86.79,86.6,86.78,723280.0
2018-06-21 12:50:00,86.77,86.79,86.61,86.63,710660.0,86.77,86.79,86.61,86.63,710660.0
2018-06-21 13:00:00,86.62,86.65,86.53,86.63,590000.0,86.62,86.65,86.53,86.63,590000.0
2018-06-21 13:10:00,86.64,86.82,86.64,86.79,602020.0,86.64,86.82,86.64,86.79,602020.0
2018-06-21 13:20:00,86.79,86.88,86.71,86.73,703000.0,86.79,86.88,86.71,86.73,703000.0
2018-06-21 13:30:00,86.73,86.78,86.62,86.63,364600.0,86.73,86.78,86.62,86.63,364600.0
2018-06-21 13:40:00,86.65,86.81,86.58,86.81,808360.0,86.65,86.81,86.58,86.81,808360.0
2018-06-21 13:50:00,86.81,86.84,86.71,86.83,586880.0,86.81,86.84,86.71,86.83,586880.0
2018-06-21 14:00:00,86.81,86.96,86.77,86.95,795280.0,86.81,86.96,86.77,86.95,795280.0
2018-06-21 14:10:00,86.95,86.98,86.81,86.81,403560.0,86.95,86.98,86.81,86.81,403560.0
2018-06-21 14:20:00,86.83,86.88,86.71,86.75,271000.0,86.83,86.88,86.71,86.75,271000.0
2018-06-21 14:30:00,86.77,86.9,86.77,86.84,364820.0,86.77,86.9,86.77,86.84,364820.0
2018-06-21 14:40:00,86.88,86.89,86.78,86.85,220360.0,86.88,86.89,86.78,86.85,220360.0
2018-06-21 14:50:00,86.86,86.87,86.57,86.58,725680.0,86.86,86.87,86.57,86.58,725680.0
2018-06-21 15:00:00,86.55,86.75,86.55,86.69,878840.0,86.55,86.75,86.55,86.69,878840.0
2018-06-21 15:10:00,86.69,86.69,86.56,86.62,580660.0,86.69,86.69,86.56,86.62,580660.0
2018-06-21 15:20:00,86.6,86.73,86.4,86.6,1717180.0,86.6,86.73,86.4,86.6,1717180.0
2018-06-21 15:30:00,86.61,86.62,86.4,86.43,991280.0,86.61,86.62,86.4,86.43,991280.0
2018-06-21 15:40:00,86.43,86.58,86.34,86.54,1335820.0,86.43,86.58,86.34,86.54,1335820.0
2018-06-21 15:50:00,86.52,86.6,86.45,86.51,2376960.0,86.52,86.6,86.45,86.51,2376960.0
2018-06-22 09:30:00,87.13,87.15,86.53,86.75,4015860.0,87.13,87.15,86.53,86.75,4015860.0
2018-06-22 09:40:00,86.74,86.74,86.2,86.26,3013880.0,86.74,86.74,86.2,86.26,3013880.0
2018-06-22 09:50:00,86.21,86.54,86.16,86.23,2258360.0,86.21,86.54,86.16,86.23,2258360.0
2018-06-22 10:00:00,86.24,86.51,86.19,86.4,1332400.0,86.24,86.51,86.19,86.4,1332400.0
2018-06-22 10:10:00,86.41,86.48,86.26,86.38,1243920.0,86.41,86.48,86.26,86.38,1243920.0
2018-06-22 10:20:00,86.37,86.45,86.03,86.14,1567900.0,86.37,86.45,86.03,86.14,1567900.0
2018-06-22 10:30:00,86.14,86.28,86.05,86.1,1222000.0,86.14,86.28,86.05,86.1,1222000.0
2018-06-22 10:40:00,86.13,86.17,85.97,86.05,1390060.0,86.13,86.17,85.97,86.05,1390060.0
2018-06-22 10:50:00,86.05,86.25,86.03,86.22,955420.0,86.05,86.25,86.03,86.22,955420.0
2018-06-22 11:00:00,86.21,86.41,86.2,86.38,1033040.0,86.21,86.41,86.2,86.38,1033040.0
2018-06-22 11:10:00,86.38,86.42,86.22,86.29,1052980.0,86.38,86.42,86.22,86.29,1052980.0
2018-06-22 11:20:00,86.29,86.36,86.17,86.35,913700.0,86.29,86.36,86.17,86.35,913700.0
2018-06-22 11:30:00,86.36,86.4,86.28,86.36,466500.0,86.36,86.4,86.28,86.36,466500.0
2018-06-22 11:40:00,86.35,86.59,86.33,86.58,958180.0,86.35,86.59,86.33,86.58,958180.0
2018-06-22 11:50:00,86.57,86.62,86.46,86.49,1025960.0,86.57,86.62,86.46,86.49,1025960.0
2018-06-22 12:00:00,86.5,86.61,86.5,86.6,644060.0,86.5,86.61,86.5,86.6,644060.0
2018-06-22 12:10:00,86.6,86.68,86.59,86.59,929160.0,86.6,86.68,86.59,86.59,929160.0
2018-06-22 12:20:00,86.58,86.58,86.51,86.51,537680.0,86.58,86.58,86.51,86.51,537680.0
2018-06-22 12:30:00,86.53,86.53,86.44,86.45,442220.0,86.53,86.53,86.44,86.45,442220.0
2018-06-22 12:40:00,86.45,86.49,86.41,86.43,472860.0,86.45,86.49,86.41,86.43,472860.0
2018-06-22 12:50:00,86.46,86.51,86.43,86.46,276040.0,86.46,86.51,86.43,86.46,276040.0
2018-06-22 13:00:00,86.46,86.56,86.45,86.54,515160.0,86.46,86.56,86.45,86.54,515160.0
2018-06-22 13:10:00,86.53,86.54,86.44,86.44,356080.0,86.53,86.54,86.44,86.44,356080.0
2018-06-22 13:20:00,86.45,86.55,86.44,86.53,263040.0,86.45,86.55,86.44,86.53,263040.0
2018-06-22 13:30:00,86.53,86.54,86.45,86.5,291840.0,86.53,86.54,86.45,86.5,291840.0
2018-06-22 13:40:00,86.49,86.54,86.47,86.48,527040.0,86.49,86.54,86.47,86.48,527040.0
2018-06-22 13:50:00,86.5,86.51,86.27,86.41,1477100.0,86.5,86.51,86.27,86.41,1477100.0
2018-06-22 14:00:00,86.39,86.45,86.28,86.33,524980.0,86.39,86.45,86.28,86.33,524980.0
2018-06-22 14:10:00,86.34,86.38,86.28,86.31,319900.0,86.34,86.38,86.28,86.31,319900.0
2018-06-22 14:20:00,86.3,86.35,86.24,86.26,426160.0,86.3,86.35,86.24,86.26,426160.0
2018-06-22 14:30:00,86.27,86.3,86.15,86.24,644160.0,86.27,86.3,86.15,86.24,644160.0
2018-06-22 14:40:00,86.22,86.27,86.17,86.24,479560.0,86.22,86.27,86.17,86.24,479560.0
2018-06-22 14:50:00,86.24,86.28,86.2,86.21,483520.0,86.24,86.28,86.2,86.21,483520.0
2018-06-22 15:00:00,86.23,86.25,86.11,86.13,527360.0,86.23,86.25,86.11,86.13,527360.0
2018-06-22 15:10:00,86.13,86.15,86.05,86.06,701000.0,86.13,86.15,86.05,86.06,701000.0
2018-06-22 15:20:00,86.07,86.08,85.96,85.99,1048060.0,86.07,86.08,85.96,85.99,1048060.0
2018-06-22 15:30:00,85.99,86.01,85.91,86.0,803820.0,85.99,86.01,85.91,86.0,803820.0
2018-06-22 15:40:00,86.0,86.02,85.74,85.77,1876520.0,86.0,86.02,85.74,85.77,1876520.0
2018-06-22 15:50:00,85.79,86.04,85.6,85.75,6270280.0,85.79,86.04,85.6,85.75,6270280.0
2018-06-25 09:30:00,85.11,85.25,84.1,84.1,6571700.0,85.11,85.25,84.1,84.1,6571700.0
2018-06-25 09:40:00,84.15,84.49,84.15,84.24,3530420.0,84.15,84.49,84.15,84.24,3530420.0
2018-06-25 09:50:00,84.21,84.42,84.05,84.17,3076380.0,84.21,84.42,84.05,84.17,3076380.0
2018-06-25 10:00:00,84.17,84.25,83.17,83.38,3622080.0,84.17,84.25,83.17,83.38,3622080.0
2018-06-25 10:10:00,83.36,83.65,82.9,83.26,4567100.0,83.36,83.65,82.9,83.26,4567100.0
2018-06-25 10:20:00,83.31,83.9,83.26,83.69,2980920.0,83.31,83.9,83.26,83.69,2980920.0
2018-06-25 10:30:00,83.66,84.13,83.5,83.84,2743500.0,83.66,84.13,83.5,83.84,2743500.0
2018-06-25 10:40:00,83.84,84.1,83.78,84.07,1922960.0,83.84,84.1,83.78,84.07,1922960.0
2018-06-25 10:50:00,84.09,84.11,83.56,83.66,2198140.0,84.09,84.11,83.56,83.66,2198140.0
2018-06-25 11:00:00,83.64,83.82,83.51,83.64,1514640.0,83.64,83.82,83.51,83.64,1514640.0
2018-06-25 11:10:00,83.63,83.85,83.49,83.55,1711520.0,83.63,83.85,83.49,83.55,1711520.0
2018-06-25 11:20:00,83.56,83.64,83.31,83.36,1723480.0,83.56,83.64,83.31,83.36,1723480.0
2018-06-25 11:30:00,83.38,83.67,83.25,83.53,2227680.0,83.38,83.67,83.25,83.53,2227680.0
2018-06-25 11:40:00,83.52,83.88,83.5,83.81,2316280.0,83.52,83.88,83.5,83.81,2316280.0
2018-06-25 11:50:00,83.79,83.81,83.52,83.53,1858340.0,83.79,83.81,83.52,83.53,1858340.0
2018-06-25 12:00:00,83.56,83.67,83.2,83.24,2295260.0,83.56,83.67,83.2,83.24,2295260.0
2018-06-25 12:10:00,83.24,83.3,82.57,83.13,3526560.0,83.24,83.3,82.57,83.13,3526560.0
2018-06-25 12:20:00,83.1,83.28,82.98,83.15,1502220.0,83.1,83.28,82.98,83.15,1502220.0
2018-06-25 12:30:00,83.14,83.28,82.94,83.02,1143100.0,83.14,83.28,82.94,83.02,1143100.0
2018-06-25 12:40:00,83.03,83.28,82.97,83.02,1233180.0,83.03,83.28,82.97,83.02,1233180.0
2018-06-25 12:50:00,83.03,83.24,82.85,83.19,1975840.0,83.03,83.24,82.85,83.19,1975840.0
2018-06-25 13:00:00,83.19,83.21,82.9,83.14,976240.0,83.19,83.21,82.9,83.14,976240.0
2018-06-25 13:10:00,83.13,83.17,82.72,82.8,1054240.0,83.13,83.17,82.72,82.8,1054240.0
2018-06-25 13:20:00,82.76,82.97,82.67,82.9,1141740.0,82.76,82.97,82.67,82.9,1141740.0
2018-06-25 13:30:00,82.88,83.14,82.88,83.13,1144200.0,82.88,83.14,82.88,83.13,1144200.0
2018-06-25 13:40:00,83.15,83.3,83.04,83.1,1352620.0,83.15,83.3,83.04,83.1,1352620.0
2018-06-25 13:50:00,83.12,83.19,82.99,83.05,956100.0,83.12,83.19,82.99,83.05,956100.0
2018-06-25 14:00:00,83.01,83.15,82.97,83.02,797780.0,83.01,83.15,82.97,83.02,797780.0
2018-06-25 14:10:00,83.02,83.12,82.95,83.0,579040.0,83.02,83.12,82.95,83.0,579040.0
2018-06-25 14:20:00,82.98,83.02,82.85,82.91,966580.0,82.98,83.02,82.85,82.91,966580.0
2018-06-25 14:30:00,82.92,82.92,82.63,82.64,1375380.0,82.92,82.92,82.63,82.64,1375380.0
2018-06-25 14:40:00,82.62,82.75,82.61,82.7,1035180.0,82.62,82.75,82.61,82.7,1035180.0
2018-06-25 14:50:00,82.68,82.7,82.55,82.7,1778260.0,82.68,82.7,82.55,82.7,1778260.0
2018-06-25 15:00:00,82.69,82.78,82.49,82.5,1565920.0,82.69,82.78,82.49,82.5,1565920.0
2018-06-25 15:10:00,82.47,82.74,82.4,82.72,1949240.0,82.47,82.74,82.4,82.72,1949240.0
2018-06-25 15:20:00,82.72,82.8,82.53,82.54,1412920.0,82.72,82.8,82.53,82.54,1412920.0
2018-06-25 15:30:00,82.52,82.92,82.32,82.77,3323380.0,82.52,82.92,82.32,82.77,3323380.0
2018-06-25 15:40:00,82.75,82.93,82.66,82.88,2709220.0,82.75,82.93,82.66,82.88,2709220.0
2018-06-25 15:50:00,82.87,83.24,82.84,83.16,4831420.0,82.87,83.24,82.84,83.16,4831420.0
2018-06-26 09:30:00,83.62,83.83,83.17,83.46,6350320.0,83.62,83.83,83.17,83.46,6350320.0
2018-06-26 09:40:00,83.43,84.32,83.38,84.32,4862020.0,83.43,84.32,83.38,84.32,4862020.0
2018-06-26 09:50:00,84.29,84.29,83.82,84.1,2719880.0,84.29,84.29,83.82,84.1,2719880.0
2018-06-26 10:00:00,84.12,84.32,84.05,84.09,2319680.0,84.12,84.32,84.05,84.09,2319680.0
2018-06-26 10:10:00,84.09,84.35,84.04,84.17,1768880.0,84.09,84.35,84.04,84.17,1768880.0
2018-06-26 10:20:00,84.16,84.33,84.01,84.07,1565880.0,84.16,84.33,84.01,84.07,1565880.0
2018-06-26 10:30:00,84.08,84.22,83.93,84.06,1276420.0,84.08,84.22,83.93,84.06,1276420.0
2018-06-26 10:40:00,84.06,84.06,83.61,83.78,1477380.0,84.06,84.06,83.61,83.78,1477380.0
2018-06-26 10:50:00,83.8,83.96,83.76,83.76,882020.0,83.8,83.96,83.76,83.76,882020.0
2018-06-26 11:00:00,83.75,84.01,83.69,83.94,969340.0,83.75,84.01,83.69,83.94,969340.0
2018-06-26 11:10:00,84.0,84.13,83.97,84.03,695160.0,84.0,84.13,83.97,84.03,695160.0
2018-06-26 11:20:00,83.99,84.09,83.94,83.95,717660.0,83.99,84.09,83.94,83.95,717660.0
2018-06-26 11:30:00,83.95,84.0,83.83,83.93,570820.0,83.95,84.0,83.83,83.93,570820.0
2018-06-26 11:40:00,83.92,83.98,83.8,83.89,530420.0,83.92,83.98,83.8,83.89,530420.0
2018-06-26 11:50:00,83.86,84.09,83.85,84.09,579560.0,83.86,84.09,83.85,84.09,579560.0
2018-06-26 12:00:00,84.09,84.34,84.06,84.25,897600.0,84.09,84.34,84.06,84.25,897600.0
2018-06-26 12:10:00,84.27,84.49,84.26,84.42,1198200.0,84.27,84.49,84.26,84.42,1198200.0
2018-06-26 12:20:00,84.41,84.45,84.28,84.41,669060.0,84.41,84.45,84.28,84.41,669060.0
2018-06-26 12:30:00,84.41,84.62,84.41,84.58,1141880.0,84.41,84.62,84.41,84.58,1141880.0
2018-06-26 12:40:00,84.58,84.66,84.47,84.66,820920.0,84.58,84.66,84.47,84.66,820920.0
2018-06-26 12:50:00,84.68,84.77,84.57,84.72,720120.0,84.68,84.77,84.57,84.72,720120.0
2018-06-26 13:00:00,84.72,84.98,84.68,84.87,1133900.0,84.72,84.98,84.68,84.87,1133900.0
2018-06-26 13:10:00,84.86,85.01,84.86,85.01,973540.0,84.86,85.01,84.86,85.01,973540.0
2018-06-26 13:20:00,84.99,85.01,84.82,84.91,834920.0,84.99,85.01,84.82,84.91,834920.0
2018-06-26 13:30:00,84.9,85.08,84.86,85.08,586520.0,84.9,85.08,84.86,85.08,586520.0
2018-06-26 13:40:00,85.05,85.06,84.86,84.94,806200.0,85.05,85.06,84.86,84.94,806200.0
2018-06-26 13:50:00,84.94,84.94,84.85,84.9,441860.0,84.94,84.94,84.85,84.9,441860.0
2018-06-26 14:00:00,84.91,84.95,84.76,84.77,541580.0,84.91,84.95,84.76,84.77,541580.0
2018-06-26 14:10:00,84.78,84.84,84.73,84.79,507240.0,84.78,84.84,84.73,84.79,507240.0
2018-06-26 14:20:00,84.8,84.86,84.71,84.75,395520.0,84.8,84.86,84.71,84.75,395520.0
2018-06-26 14:30:00,84.72,84.84,84.71,84.79,295420.0,84.72,84.84,84.71,84.79,295420.0
2018-06-26 14:40:00,84.8,84.84,84.72,84.74,382640.0,84.8,84.84,84.72,84.74,382640.0
2018-06-26 14:50:00,84.76,84.92,84.76,84.84,513140.0,84.76,84.92,84.76,84.84,513140.0
2018-06-26 15:00:00,84.8,84.84,84.46,84.53,980800.0,84.8,84.84,84.46,84.53,980800.0
2018-06-26 15:10:00,84.53,84.64,84.37,84.39,805860.0,84.53,84.64,84.37,84.39,805860.0
2018-06-26 15:20:00,84.38,84.54,84.35,84.46,950120.0,84.38,84.54,84.35,84.46,950120.0
2018-06-26 15:30:00,84.49,84.74,84.44,84.71,786040.0,84.49,84.74,84.44,84.71,786040.0
2018-06-26 15:40:00,84.72,84.8,84.57,84.58,1052160.0,84.72,84.8,84.57,84.58,1052160.0
2018-06-26 15:50:00,84.56,84.6,84.42,84.56,2483260.0,84.56,84.6,84.42,84.56,2483260.0
2018-06-27 09:30:00,85.41,85.45,85.11,85.19,3959480.0,85.41,85.45,85.11,85.19,3959480.0
2018-06-27 09:40:00,85.18,85.5,85.12,85.44,2037420.0,85.18,85.5,85.12,85.44,2037420.0
2018-06-27 09:50:00,85.45,85.51,85.38,85.44,1856620.0,85.45,85.51,85.38,85.44,1856620.0
2018-06-27 10:00:00,85.43,85.45,85.15,85.19,1349880.0,85.43,85.45,85.15,85.19,1349880.0
2018-06-27 10:10:00,85.2,85.45,85.17,85.34,1362200.0,85.2,85.45,85.17,85.34,1362200.0
2018-06-27 10:20:00,85.34,85.42,85.31,85.4,480620.0,85.34,85.42,85.31,85.4,480620.0
2018-06-27 10:30:00,85.39,85.51,85.36,85.5,727560.0,85.39,85.51,85.36,85.5,727560.0
2018-06-27 10:40:00,85.51,85.6,85.32,85.34,1398620.0,85.51,85.6,85.32,85.34,1398620.0
2018-06-27 10:50:00,85.38,85.39,85.28,85.28,738240.0,85.38,85.39,85.28,85.28,738240.0
2018-06-27 11:00:00,85.26,85.27,84.9,85.09,2058240.0,85.26,85.27,84.9,85.09,2058240.0
2018-06-27 11:10:00,85.1,85.14,84.92,85.06,1178400.0,85.1,85.14,84.92,85.06,1178400.0
2018-06-27 11:20:00,85.06,85.08,84.62,84.68,1500400.0,85.06,85.08,84.62,84.68,1500400.0
2018-06-27 11:30:00,84.65,84.89,84.5,84.85,1496820.0,84.65,84.89,84.5,84.85,1496820.0
2018-06-27 11:40:00,84.85,85.05,84.7,84.97,799020.0,84.85,85.05,84.7,84.97,799020.0
2018-06-27 11:50:00,84.96,85.0,84.86,84.94,575960.0,84.96,85.0,84.86,84.94,575960.0
2018-06-27 12:00:00,84.93,85.0,84.88,84.89,786300.0,84.93,85.0,84.88,84.89,786300.0
2018-06-27 12:10:00,84.88,84.96,84.72,84.84,817540.0,84.88,84.96,84.72,84.84,817540.0
2018-06-27 12:20:00,84.85,84.86,84.69,84.69,426680.0,84.85,84.86,84.69,84.69,426680.0
2018-06-27 12:30:00,84.69,84.73,84.36,84.58,1247020.0,84.69,84.73,84.36,84.58,1247020.0
2018-06-27 12:40:00,84.59,84.59,84.19,84.44,1714320.0,84.59,84.59,84.19,84.44,1714320.0
2018-06-27 12:50:00,84.44,84.5,84.21,84.21,873740.0,84.44,84.5,84.21,84.21,873740.0
2018-06-27 13:00:00,84.22,84.37,83.85,83.89,1258020.0,84.22,84.37,83.85,83.89,1258020.0
2018-06-27 13:10:00,83.9,83.95,83.44,83.46,1772680.0,83.9,83.95,83.44,83.46,1772680.0
2018-06-27 13:20:00,83.42,83.91,83.42,83.8,1812160.0,83.42,83.91,83.42,83.8,1812160.0
2018-06-27 13:30:00,83.8,83.9,83.62,83.86,987160.0,83.8,83.9,83.62,83.86,987160.0
2018-06-27 13:40:00,83.85,84.05,83.65,83.66,846620.0,83.85,84.05,83.65,83.66,846620.0
2018-06-27 13:50:00,83.64,83.76,83.42,83.73,1345560.0,83.64,83.76,83.42,83.73,1345560.0
2018-06-27 14:00:00,83.65,83.88,83.61,83.68,672800.0,83.65,83.88,83.61,83.68,672800.0
2018-06-27 14:10:00,83.7,83.85,83.54,83.83,815940.0,83.7,83.85,83.54,83.83,815940.0
2018-06-27 14:20:00,83.84,83.98,83.7,83.7,694040.0,83.84,83.98,83.7,83.7,694040.0
2018-06-27 14:30:00,83.63,83.95,83.61,83.93,727480.0,83.63,83.95,83.61,83.93,727480.0
2018-06-27 14:40:00,83.89,83.97,83.64,83.66,947380.0,83.89,83.97,83.64,83.66,947380.0
2018-06-27 14:50:00,83.67,83.68,83.36,83.46,1104480.0,83.67,83.68,83.36,83.46,1104480.0
2018-06-27 15:00:00,83.48,83.51,83.1,83.23,1460180.0,83.48,83.51,83.1,83.23,1460180.0
2018-06-27 15:10:00,83.2,83.37,83.1,83.31,1564840.0,83.2,83.37,83.1,83.31,1564840.0
2018-06-27 15:20:00,83.32,83.68,83.26,83.61,1516480.0,83.32,83.68,83.26,83.61,1516480.0
2018-06-27 15:30:00,83.6,83.67,83.37,83.44,1065720.0,83.6,83.67,83.37,83.44,1065720.0
2018-06-27 15:40:00,83.45,83.58,83.11,83.11,1514040.0,83.45,83.58,83.11,83.11,1514040.0
2018-06-27 15:50:00,83.13,83.27,83.0,83.0,3775480.0,83.13,83.27,83.0,83.0,3775480.0
2018-06-28 09:30:00,83.58,83.97,83.11,83.72,5383320.0,83.58,83.97,83.11,83.72,5383320.0
2018-06-28 09:40:00,83.69,83.92,83.06,83.16,2679540.0,83.69,83.92,83.06,83.16,2679540.0
2018-06-28 09:50:00,83.18,83.99,83.07,83.76,3386980.0,83.18,83.99,83.07,83.76,3386980.0
2018-06-28 10:00:00,83.7,84.01,83.63,83.65,1890340.0,83.7,84.01,83.63,83.65,1890340.0
2018-06-28 10:10:00,83.7,83.8,83.42,83.46,1417000.0,83.7,83.8,83.42,83.46,1417000.0
2018-06-28 10:20:00,83.43,83.75,83.3,83.66,1350700.0,83.43,83.75,83.3,83.66,1350700.0
2018-06-28 10:30:00,83.65,83.65,83.22,83.55,1218700.0,83.65,83.65,83.22,83.55,1218700.0
2018-06-28 10:40:00,83.56,83.85,83.46,83.74,1382300.0,83.56,83.85,83.46,83.74,1382300.0
2018-06-28 10:50:00,83.73,84.05,83.65,84.0,1545540.0,83.73,84.05,83.65,84.0,1545540.0
2018-06-28 11:00:00,84.05,84.21,83.97,84.12,1582440.0,84.05,84.21,83.97,84.12,1582440.0
2018-06-28 11:10:00,84.12,84.13,83.87,84.08,1373480.0,84.12,84.13,83.87,84.08,1373480.0
2018-06-28 11:20:00,84.12,84.24,83.98,84.15,1294260.0,84.12,84.24,83.98,84.15,1294260.0
2018-06-28 11:30:00,84.19,84.72,84.18,84.67,1898860.0,84.19,84.72,84.18,84.67,1898860.0
2018-06-28 11:40:00,84.7,84.94,84.53,84.79,2715380.0,84.7,84.94,84.53,84.79,2715380.0
2018-06-28 11:50:00,84.8,84.9,84.53,84.64,1472580.0,84.8,84.9,84.53,84.64,1472580.0
2018-06-28 12:00:00,84.63,84.7,84.36,84.39,1029040.0,84.63,84.7,84.36,84.39,1029040.0
2018-06-28 12:10:00,84.39,84.63,84.39,84.59,911400.0,84.39,84.63,84.39,84.59,911400.0
2018-06-28 12:20:00,84.58,84.6,84.28,84.46,952720.0,84.58,84.6,84.28,84.46,952720.0
2018-06-28 12:30:00,84.47,84.57,84.33,84.47,739040.0,84.47,84.57,84.33,84.47,739040.0
2018-06-28 12:40:00,84.42,84.54,84.33,84.52,550360.0,84.42,84.54,84.33,84.52,550360.0
2018-06-28 12:50:00,84.54,84.62,84.48,84.52,582380.0,84.54,84.62,84.48,84.52,582380.0
2018-06-28 13:00:00,84.55,84.57,84.45,84.53,302320.0,84.55,84.57,84.45,84.53,302320.0
2018-06-28 13:10:00,84.52,84.7,84.49,84.59,491540.0,84.52,84.7,84.49,84.59,491540.0
2018-06-28 13:20:00,84.59,84.77,84.56,84.71,629340.0,84.59,84.77,84.56,84.71,629340.0
2018-06-28 13:30:00,84.71,84.8,84.63,84.68,648680.0,84.71,84.8,84.63,84.68,648680.0
2018-06-28 13:40:00,84.68,84.8,84.59,84.59,767360.0,84.68,84.8,84.59,84.59,767360.0
2018-06-28 13:50:00,84.63,84.7,84.63,84.65,618240.0,84.63,84.7,84.63,84.65,618240.0
2018-06-28 14:00:00,84.66,84.69,84.6,84.62,641420.0,84.66,84.69,84.6,84.62,641420.0
2018-06-28 14:10:00,84.65,84.68,84.58,84.64,547060.0,84.65,84.68,84.58,84.64,547060.0
2018-06-28 14:20:00,84.63,84.75,84.63,84.75,1259440.0,84.63,84.75,84.63,84.75,1259440.0
2018-06-28 14:30:00,84.75,84.93,84.7,84.93,892780.0,84.75,84.93,84.7,84.93,892780.0
2018-06-28 14:40:00,84.93,85.08,84.93,85.08,1142680.0,84.93,85.08,84.93,85.08,1142680.0
2018-06-28 14:50:00,85.08,85.15,84.94,85.08,1393580.0,85.08,85.15,84.94,85.08,1393580.0
2018-06-28 15:00:00,85.07,85.15,85.0,85.11,957600.0,85.07,85.15,85.0,85.11,957600.0
2018-06-28 15:10:00,85.12,85.25,85.11,85.25,1375520.0,85.12,85.25,85.11,85.25,1375520.0
2018-06-28 15:20:00,85.23,85.28,85.11,85.12,915000.0,85.23,85.28,85.11,85.12,915000.0
2018-06-28 15:30:00,85.13,85.15,84.96,85.11,1190140.0,85.13,85.15,84.96,85.11,1190140.0
2018-06-28 15:40:00,85.12,85.24,85.08,85.24,1065840.0,85.12,85.24,85.08,85.24,1065840.0
2018-06-28 15:50:00,85.23,85.23,85.05,85.08,2131860.0,85.23,85.23,85.05,85.08,2131860.0
2018-06-29 09:30:00,85.85,86.05,85.53,85.9,5972560.0,85.85,86.05,85.53,85.9,5972560.0
2018-06-29 09:40:00,85.91,86.17,85.87,86.14,3928420.0,85.91,86.17,85.87,86.14,3928420.0
2018-06-29 09:50:00,86.15,86.17,85.88,85.96,2718960.0,86.15,86.17,85.88,85.96,2718960.0
2018-06-29 10:00:00,85.95,86.08,85.83,85.83,1592120.0,85.95,86.08,85.83,85.83,1592120.0
2018-06-29 10:10:00,85.86,85.9,85.62,85.77,2085740.0,85.86,85.9,85.62,85.77,2085740.0
2018-06-29 10:20:00,85.78,85.94,85.64,85.7,1516900.0,85.78,85.94,85.64,85.7,1516900.0
2018-06-29 10:30:00,85.73,85.79,85.6,85.7,833100.0,85.73,85.79,85.6,85.7,833100.0
2018-06-29 10:40:00,85.7,85.75,85.62,85.73,1165200.0,85.7,85.75,85.62,85.73,1165200.0
2018-06-29 10:50:00,85.73,85.9,85.68,85.81,1063120.0,85.73,85.9,85.68,85.81,1063120.0
2018-06-29 11:00:00,85.81,85.9,85.72,85.84,1096000.0,85.81,85.9,85.72,85.84,1096000.0
2018-06-29 11:10:00,85.84,85.9,85.76,85.79,499560.0,85.84,85.9,85.76,85.79,499560.0
2018-06-29 11:20:00,85.79,85.84,85.7,85.7,396720.0,85.79,85.84,85.7,85.7,396720.0
2018-06-29 11:30:00,85.71,85.76,85.51,85.51,1158440.0,85.71,85.76,85.51,85.51,1158440.0
2018-06-29 11:40:00,85.52,85.55,85.34,85.43,1926060.0,85.52,85.55,85.34,85.43,1926060.0
2018-06-29 11:50:00,85.44,85.45,85.13,85.34,1752920.0,85.44,85.45,85.13,85.34,1752920.0
2018-06-29 12:00:00,85.35,85.48,85.3,85.43,1245920.0,85.35,85.48,85.3,85.43,1245920.0
2018-06-29 12:10:00,85.43,85.44,85.26,85.32,721980.0,85.43,85.44,85.26,85.32,721980.0
2018-06-29 12:20:00,85.3,85.35,85.06,85.09,1067100.0,85.3,85.35,85.06,85.09,1067100.0
2018-06-29 12:30:00,85.07,85.08,84.9,85.03,1029360.0,85.07,85.08,84.9,85.03,1029360.0
2018-06-29 12:40:00,85.03,85.13,84.97,85.0,802920.0,85.03,85.13,84.97,85.0,802920.0
2018-06-29 12:50:00,84.97,85.05,84.72,84.95,1277840.0,84.97,85.05,84.72,84.95,1277840.0
2018-06-29 13:00:00,84.95,85.03,84.85,84.98,840660.0,84.95,85.03,84.85,84.98,840660.0
2018-06-29 13:10:00,84.98,85.14,84.94,85.12,516340.0,84.98,85.14,84.94,85.12,516340.0
2018-06-29 13:20:00,85.12,85.17,85.09,85.15,758960.0,85.12,85.17,85.09,85.15,758960.0
2018-06-29 13:30:00,85.11,85.18,85.02,85.13,469720.0,85.11,85.18,85.02,85.13,469720.0
2018-06-29 13:40:00,85.12,85.34,85.12,85.29,688760.0,85.12,85.34,85.12,85.29,688760.0
2018-06-29 13:50:00,85.28,85.29,85.16,85.28,550980.0,85.28,85.29,85.16,85.28,550980.0
2018-06-29 14:00:00,85.27,85.37,85.23,85.29,764860.0,85.27,85.37,85.23,85.29,764860.0
2018-06-29 14:10:00,85.29,85.35,85.24,85.31,368260.0,85.29,85.35,85.24,85.31,368260.0
2018-06-29 14:20:00,85.28,85.42,85.25,85.39,389420.0,85.28,85.42,85.25,85.39,389420.0
2018-06-29 14:30:00,85.39,85.46,85.34,85.41,638560.0,85.39,85.46,85.34,85.41,638560.0
2018-06-29 14:40:00,85.4,85.45,85.34,85.42,524180.0,85.4,85.45,85.34,85.42,524180.0
2018-06-29 14:50:00,85.41,85.5,85.38,85.5,337260.0,85.41,85.5,85.38,85.5,337260.0
2018-06-29 15:00:00,85.49,85.58,85.37,85.38,849320.0,85.49,85.58,85.37,85.38,849320.0
2018-06-29 15:10:00,85.38,85.45,85.36,85.37,504640.0,85.38,85.45,85.36,85.37,504640.0
2018-06-29 15:20:00,85.36,85.37,85.2,85.33,1250040.0,85.36,85.37,85.2,85.33,1250040.0
2018-06-29 15:30:00,85.32,85.33,85.21,85.26,615520.0,85.32,85.33,85.21,85.26,615520.0
2018-06-29 15:40:00,85.27,85.36,85.2,85.21,1239920.0,85.27,85.36,85.2,85.21,1239920.0
2018-06-29 15:50:00,85.22,85.22,84.85,84.98,4328100.0,85.22,85.22,84.85,84.98,4328100.0
2018-07-02 09:30:00,84.14,84.59,83.9,84.57,4452000.0,84.14,84.59,83.9,84.57,4452000.0
2018-07-02 09:40:00,84.56,84.79,84.35,84.7,2221820.0,84.56,84.79,84.35,84.7,2221820.0
2018-07-02 09:50:00,84.72,84.74,84.46,84.55,1704440.0,84.72,84.74,84.46,84.55,1704440.0
2018-07-02 10:00:00,84.53,84.83,84.45,84.83,1431540.0,84.53,84.83,84.45,84.83,1431540.0
2018-07-02 10:10:00,84.83,85.0,84.61,84.97,1491200.0,84.83,85.0,84.61,84.97,1491200.0
2018-07-02 10:20:00,84.95,85.1,84.86,85.08,1251380.0,84.95,85.1,84.86,85.08,1251380.0
2018-07-02 10:30:00,85.12,85.16,84.95,85.05,1338220.0,85.12,85.16,84.95,85.05,1338220.0
2018-07-02 10:40:00,85.03,85.08,84.75,84.8,1096600.0,85.03,85.08,84.75,84.8,1096600.0
2018-07-02 10:50:00,84.79,84.82,84.57,84.78,705500.0,84.79,84.82,84.57,84.78,705500.0
2018-07-02 11:00:00,84.79,84.97,84.78,84.92,748500.0,84.79,84.97,84.78,84.92,748500.0
2018-07-02 11:10:00,84.93,84.93,84.6,84.65,746760.0,84.93,84.93,84.6,84.65,746760.0
2018-07-02 11:20:00,84.65,84.88,84.6,84.82,752760.0,84.65,84.88,84.6,84.82,752760.0
2018-07-02 11:30:00,84.83,84.83,84.66,84.71,313400.0,84.83,84.83,84.66,84.71,313400.0
2018-07-02 11:40:00,84.72,84.73,84.59,84.6,242760.0,84.72,84.73,84.59,84.6,242760.0
2018-07-02 11:50:00,84.61,84.73,84.55,84.69,400260.0,84.61,84.73,84.55,84.69,400260.0
2018-07-02 12:00:00,84.69,84.72,84.63,84.65,367100.0,84.69,84.72,84.63,84.65,367100.0
2018-07-02 12:10:00,84.64,84.64,84.56,84.61,261480.0,84.64,84.64,84.56,84.61,261480.0
2018-07-02 12:20:00,84.62,84.67,84.6,84.66,334420.0,84.62,84.67,84.6,84.66,334420.0
2018-07-02 12:30:00,84.66,84.74,84.61,84.62,346660.0,84.66,84.74,84.61,84.62,346660.0
2018-07-02 12:40:00,84.62,84.71,84.59,84.65,262820.0,84.62,84.71,84.59,84.65,262820.0
2018-07-02 12:50:00,84.67,84.67,84.56,84.59,197000.0,84.67,84.67,84.56,84.59,197000.0
2018-07-02 13:00:00,84.59,84.63,84.44,84.52,539860.0,84.59,84.63,84.44,84.52,539860.0
2018-07-02 13:10:00,84.5,84.59,84.44,84.51,429720.0,84.5,84.59,84.44,84.51,429720.0
2018-07-02 13:20:00,84.52,84.54,84.45,84.45,296160.0,84.52,84.54,84.45,84.45,296160.0
2018-07-02 13:30:00,84.45,84.59,84.45,84.58,214820.0,84.45,84.59,84.45,84.58,214820.0
2018-07-02 13:40:00,84.58,84.87,84.58,84.83,721320.0,84.58,84.87,84.58,84.83,721320.0
2018-07-02 13:50:00,84.83,84.96,84.81,84.91,939940.0,84.83,84.96,84.81,84.91,939940.0
2018-07-02 14:00:00,84.91,85.19,84.9,85.14,947980.0,84.91,85.19,84.9,85.14,947980.0
2018-07-02 14:10:00,85.13,85.35,85.07,85.35,1097240.0,85.13,85.35,85.07,85.35,1097240.0
2018-07-02 14:20:00,85.32,85.46,85.24,85.43,874560.0,85.32,85.46,85.24,85.43,874560.0
2018-07-02 14:30:00,85.43,85.58,85.42,85.48,1521640.0,85.43,85.58,85.42,85.48,1521640.0
2018-07-02 14:40:00,85.48,85.5,85.35,85.43,529240.0,85.48,85.5,85.35,85.43,529240.0
2018-07-02 14:50:00,85.43,85.46,85.15,85.2,937940.0,85.43,85.46,85.15,85.2,937940.0
2018-07-02 15:00:00,85.18,85.36,85.17,85.26,573540.0,85.18,85.36,85.17,85.26,573540.0
2018-07-02 15:10:00,85.25,85.37,85.19,85.28,653120.0,85.25,85.37,85.19,85.28,653120.0
2018-07-02 15:20:00,85.27,85.4,85.24,85.36,664300.0,85.27,85.4,85.24,85.36,664300.0
2018-07-02 15:30:00,85.35,85.49,85.26,85.46,958120.0,85.35,85.49,85.26,85.46,958120.0
2018-07-02 15:40:00,85.47,85.53,85.39,85.51,1523480.0,85.47,85.53,85.39,85.51,1523480.0
2018-07-02 15:50:00,85.52,85.69,85.52,85.69,2796340.0,85.52,85.69,85.52,85.69,2796340.0
2018-07-03 09:30:00,86.2,86.25,85.55,85.64,4484960.0,86.2,86.25,85.55,85.64,4484960.0
2018-07-03 09:40:00,85.68,85.77,85.44,85.67,2106860.0,85.68,85.77,85.44,85.67,2106860.0
2018-07-03 09:50:00,85.66,85.7,85.29,85.54,2017120.0,85.66,85.7,85.29,85.54,2017120.0
2018-07-03 10:00:00,85.56,85.61,85.24,85.4,1324160.0,85.56,85.61,85.24,85.4,1324160.0
2018-07-03 10:10:00,85.37,85.75,85.34,85.73,1317000.0,85.37,85.75,85.34,85.73,1317000.0
2018-07-03 10:20:00,85.72,85.76,85.53,85.62,813640.0,85.72,85.76,85.53,85.62,813640.0
2018-07-03 10:30:00,85.63,85.86,85.63,85.84,1013020.0,85.63,85.86,85.63,85.84,1013020.0
2018-07-03 10:40:00,85.84,85.84,85.52,85.55,1103000.0,85.84,85.84,85.52,85.55,1103000.0
2018-07-03 10:50:00,85.53,85.72,85.5,85.55,632820.0,85.53,85.72,85.5,85.55,632820.0
2018-07-03 11:00:00,85.59,85.63,85.45,85.48,548360.0,85.59,85.63,85.45,85.48,548360.0
2018-07-03 11:10:00,85.45,85.54,85.4,85.5,369780.0,85.45,85.54,85.4,85.5,369780.0
2018-07-03 11:20:00,85.51,85.51,85.23,85.39,747800.0,85.51,85.51,85.23,85.39,747800.0
2018-07-03 11:30:00,85.35,85.4,85.28,85.33,386520.0,85.35,85.4,85.28,85.33,386520.0
2018-07-03 11:40:00,85.35,85.38,85.24,85.34,483280.0,85.35,85.38,85.24,85.34,483280.0
2018-07-03 11:50:00,85.34,85.34,85.1,85.26,801480.0,85.34,85.34,85.1,85.26,801480.0
2018-07-03 12:00:00,85.28,85.3,85.18,85.19,280660.0,85.28,85.3,85.18,85.19,280660.0
2018-07-03 12:10:00,85.17,85.2,84.92,85.11,1568840.0,85.17,85.2,84.92,85.11,1568840.0
2018-07-03 12:20:00,85.07,85.25,85.0,85.11,604220.0,85.07,85.25,85.0,85.11,604220.0
2018-07-03 12:30:00,85.11,85.17,84.87,84.87,506320.0,85.11,85.17,84.87,84.87,506320.0
2018-07-03 12:40:00,84.89,84.98,84.83,84.84,880360.0,84.89,84.98,84.83,84.84,880360.0
2018-07-03 12:50:00,84.84,84.89,84.62,84.74,2509160.0,84.84,84.89,84.62,84.74,2509160.0
2018-07-05 09:30:00,85.3,85.47,85.07,85.46,3072540.0,85.3,85.47,85.07,85.46,3072540.0
2018-07-05 09:40:00,85.46,85.54,85.24,85.38,1347520.0,85.46,85.54,85.24,85.38,1347520.0
2018-07-05 09:50:00,85.42,85.48,85.14,85.14,1352560.0,85.42,85.48,85.14,85.14,1352560.0
2018-07-05 10:00:00,85.2,85.27,85.0,85.18,1247160.0,85.2,85.27,85.0,85.18,1247160.0
2018-07-05 10:10:00,85.15,85.18,84.82,84.93,1220320.0,85.15,85.18,84.82,84.93,1220320.0
2018-07-05 10:20:00,84.86,84.88,84.57,84.74,1929880.0,84.86,84.88,84.57,84.74,1929880.0
2018-07-05 10:30:00,84.75,84.78,84.33,84.47,1796520.0,84.75,84.78,84.33,84.47,1796520.0
2018-07-05 10:40:00,84.46,84.69,84.44,84.61,1120200.0,84.46,84.69,84.44,84.61,1120200.0
2018-07-05 10:50:00,84.6,84.62,84.11,84.24,1421020.0,84.6,84.62,84.11,84.24,1421020.0
2018-07-05 11:00:00,84.21,84.4,84.16,84.36,1060760.0,84.21,84.4,84.16,84.36,1060760.0
2018-07-05 11:10:00,84.38,84.7,84.36,84.69,997820.0,84.38,84.7,84.36,84.69,997820.0
2018-07-05 11:20:00,84.74,84.92,84.63,84.82,1551460.0,84.74,84.92,84.63,84.82,1551460.0
2018-07-05 11:30:00,84.81,84.93,84.66,84.7,992160.0,84.81,84.93,84.66,84.7,992160.0
2018-07-05 11:40:00,84.7,84.87,84.61,84.83,658060.0,84.7,84.87,84.61,84.83,658060.0
2018-07-05 11:50:00,84.79,84.99,84.79,84.99,924380.0,84.79,84.99,84.79,84.99,924380.0
2018-07-05 12:00:00,84.97,85.12,84.92,84.98,753780.0,84.97,85.12,84.92,84.98,753780.0
2018-07-05 12:10:00,84.96,85.13,84.94,85.04,543000.0,84.96,85.13,84.94,85.04,543000.0
2018-07-05 12:20:00,85.04,85.06,84.9,84.97,584700.0,85.04,85.06,84.9,84.97,584700.0
2018-07-05 12:30:00,84.98,85.04,84.93,85.03,359220.0,84.98,85.04,84.93,85.03,359220.0
2018-07-05 12:40:00,85.04,85.16,84.88,84.9,706740.0,85.04,85.16,84.88,84.9,706740.0
2018-07-05 12:50:00,84.91,85.14,84.9,85.1,462020.0,84.91,85.14,84.9,85.1,462020.0
2018-07-05 13:00:00,85.06,85.2,85.06,85.11,471880.0,85.06,85.2,85.06,85.11,471880.0
2018-07-05 13:10:00,85.1,85.22,85.1,85.19,721100.0,85.1,85.22,85.1,85.19,721100.0
2018-07-05 13:20:00,85.2,85.2,85.11,85.15,433100.0,85.2,85.2,85.11,85.15,433100.0
2018-07-05 13:30:00,85.16,85.17,84.93,84.96,509560.0,85.16,85.17,84.93,84.96,509560.0
2018-07-05 13:40:00,84.97,85.11,84.95,85.08,373660.0,84.97,85.11,84.95,85.08,373660.0
2018-07-05 13:50:00,85.08,85.09,84.98,85.05,280840.0,85.08,85.09,84.98,85.05,280840.0
2018-07-05 14:00:00,85.05,85.19,84.8,84.83,863900.0,85.05,85.19,84.8,84.83,863900.0
2018-07-05 14:10:00,84.81,84.92,84.7,84.88,840540.0,84.81,84.92,84.7,84.88,840540.0
2018-07-05 14:20:00,84.9,85.04,84.83,84.99,473740.0,84.9,85.04,84.83,84.99,473740.0
2018-07-05 14:30:00,84.98,85.07,84.94,84.94,393860.0,84.98,85.07,84.94,84.94,393860.0
2018-07-05 14:40:00,84.96,85.0,84.86,84.93,448980.0,84.96,85.0,84.86,84.93,448980.0
2018-07-05 14:50:00,84.93,85.09,84.91,85.08,398720.0,84.93,85.09,84.91,85.08,398720.0
2018-07-05 15:00:00,85.08,85.21,85.04,85.13,916640.0,85.08,85.21,85.04,85.13,916640.0
2018-07-05 15:10:00,85.14,85.18,85.04,85.17,689100.0,85.14,85.18,85.04,85.17,689100.0
2018-07-05 15:20:00,85.16,85.16,85.05,85.07,404080.0,85.16,85.16,85.05,85.07,404080.0
2018-07-05 15:30:00,85.1,85.15,84.98,85.05,653260.0,85.1,85.15,84.98,85.05,653260.0
2018-07-05 15:40:00,85.06,85.12,84.95,84.98,863320.0,85.06,85.12,84.95,84.98,863320.0
2018-07-05 15:50:00,84.95,85.1,84.94,84.98,1275400.0,84.95,85.1,84.94,84.98,1275400.0
2018-07-06 09:30:00,84.9,85.15,84.58,85.03,3002920.0,84.9,85.15,84.58,85.03,3002920.0
2018-07-06 09:40:00,85.05,85.36,85.05,85.18,1934600.0,85.05,85.36,85.05,85.18,1934600.0
2018-07-06 09:50:00,85.19,85.4,85.13,85.33,1656260.0,85.19,85.4,85.13,85.33,1656260.0
2018-07-06 10:00:00,85.33,85.44,85.31,85.39,1476940.0,85.33,85.44,85.31,85.39,1476940.0
2018-07-06 10:10:00,85.4,85.45,85.26,85.26,819120.0,85.4,85.45,85.26,85.26,819120.0
2018-07-06 10:20:00,85.27,85.39,85.2,85.38,794800.0,85.27,85.39,85.2,85.38,794800.0
2018-07-06 10:30:00,85.37,85.37,85.25,85.3,480660.0,85.37,85.37,85.25,85.3,480660.0
2018-07-06 10:40:00,85.32,85.41,85.32,85.36,466900.0,85.32,85.41,85.32,85.36,466900.0
2018-07-06 10:50:00,85.36,85.38,85.3,85.34,352680.0,85.36,85.38,85.3,85.34,352680.0
2018-07-06 11:00:00,85.35,85.39,85.32,85.37,312060.0,85.35,85.39,85.32,85.37,312060.0
2018-07-06 11:10:00,85.38,85.44,85.33,85.43,617800.0,85.38,85.44,85.33,85.43,617800.0
2018-07-06 11:20:00,85.44,85.55,85.41,85.55,945980.0,85.44,85.55,85.41,85.55,945980.0
2018-07-06 11:30:00,85.55,85.61,85.52,85.6,767680.0,85.55,85.61,85.52,85.6,767680.0
2018-07-06 11:40:00,85.61,85.69,85.59,85.68,703000.0,85.61,85.69,85.59,85.68,703000.0
2018-07-06 11:50:00,85.68,85.7,85.56,85.59,586680.0,85.68,85.7,85.56,85.59,586680.0
2018-07-06 12:00:00,85.59,85.63,85.55,85.61,343540.0,85.59,85.63,85.55,85.61,343540.0
2018-07-06 12:10:00,85.59,85.65,85.58,85.65,377820.0,85.59,85.65,85.58,85.65,377820.0
2018-07-06 12:20:00,85.65,85.73,85.63,85.72,394260.0,85.65,85.73,85.63,85.72,394260.0
2018-07-06 12:30:00,85.7,85.76,85.65,85.75,890860.0,85.7,85.76,85.65,85.75,890860.0
2018-07-06 12:40:00,85.75,85.76,85.64,85.66,673000.0,85.75,85.76,85.64,85.66,673000.0
2018-07-06 12:50:00,85.67,85.71,85.64,85.71,362820.0,85.67,85.71,85.64,85.71,362820.0
2018-07-06 13:00:00,85.71,85.75,85.69,85.69,282800.0,85.71,85.75,85.69,85.69,282800.0
2018-07-06 13:10:00,85.69,85.7,85.63,85.69,357020.0,85.69,85.7,85.63,85.69,357020.0
2018-07-06 13:20:00,85.68,85.7,85.64,85.66,181520.0,85.68,85.7,85.64,85.66,181520.0
2018-07-06 13:30:00,85.66,85.67,85.59,85.65,247560.0,85.66,85.67,85.59,85.65,247560.0
2018-07-06 13:40:00,85.65,85.67,85.6,85.62,180520.0,85.65,85.67,85.6,85.62,180520.0
2018-07-06 13:50:00,85.61,85.67,85.5,85.52,409060.0,85.61,85.67,85.5,85.52,409060.0
2018-07-06 14:00:00,85.51,85.53,85.36,85.49,774360.0,85.51,85.53,85.36,85.49,774360.0
2018-07-06 14:10:00,85.49,85.54,85.48,85.52,329700.0,85.49,85.54,85.48,85.52,329700.0
2018-07-06 14:20:00,85.52,85.55,85.48,85.55,304720.0,85.52,85.55,85.48,85.55,304720.0
2018-07-06 14:30:00,85.55,85.59,85.39,85.4,431320.0,85.55,85.59,85.39,85.4,431320.0
2018-07-06 14:40:00,85.4,85.52,85.4,85.52,477760.0,85.4,85.52,85.4,85.52,477760.0
2018-07-06 14:50:00,85.52,85.64,85.51,85.59,538820.0,85.52,85.64,85.51,85.59,538820.0
2018-07-06 15:00:00,85.58,85.63,85.58,85.62,409160.0,85.58,85.63,85.58,85.62,409160.0
2018-07-06 15:10:00,85.63,85.67,85.57,85.66,523060.0,85.63,85.67,85.57,85.66,523060.0
2018-07-06 15:20:00,85.67,85.7,85.63,85.64,480500.0,85.67,85.7,85.63,85.64,480500.0
2018-07-06 15:30:00,85.65,85.69,85.53,85.55,625940.0,85.65,85.69,85.53,85.55,625940.0
2018-07-06 15:40:00,85.55,85.6,85.47,85.5,948020.0,85.55,85.6,85.47,85.5,948020.0
2018-07-06 15:50:00,85.49,85.6,85.42,85.55,2090980.0,85.49,85.6,85.42,85.55,2090980.0
2018-07-09 09:30:00,86.2,86.22,85.81,85.96,3716880.0,86.2,86.22,85.81,85.96,3716880.0
2018-07-09 09:40:00,85.95,86.3,85.9,86.24,2556200.0,85.95,86.3,85.9,86.24,2556200.0
2018-07-09 09:50:00,86.24,86.24,85.95,86.1,1726420.0,86.24,86.24,85.95,86.1,1726420.0
2018-07-09 10:00:00,86.12,86.25,86.07,86.16,1316200.0,86.12,86.25,86.07,86.16,1316200.0
2018-07-09 10:10:00,86.12,86.15,85.88,85.95,1219140.0,86.12,86.15,85.88,85.95,1219140.0
2018-07-09 10:20:00,85.94,86.15,85.93,86.05,792400.0,85.94,86.15,85.93,86.05,792400.0
2018-07-09 10:30:00,86.06,86.2,85.95,86.14,705580.0,86.06,86.2,85.95,86.14,705580.0
2018-07-09 10:40:00,86.14,86.24,86.06,86.2,798860.0,86.14,86.24,86.06,86.2,798860.0
2018-07-09 10:50:00,86.2,86.45,86.17,86.4,1749000.0,86.2,86.45,86.17,86.4,1749000.0
2018-07-09 11:00:00,86.41,86.46,86.36,86.45,617040.0,86.41,86.46,86.36,86.45,617040.0
2018-07-09 11:10:00,86.45,86.55,86.44,86.53,822560.0,86.45,86.55,86.44,86.53,822560.0
2018-07-09 11:20:00,86.54,86.59,86.43,86.45,876800.0,86.54,86.59,86.43,86.45,876800.0
2018-07-09 11:30:00,86.45,86.54,86.34,86.5,761800.0,86.45,86.54,86.34,86.5,761800.0
2018-07-09 11:40:00,86.51,86.54,86.45,86.48,341520.0,86.51,86.54,86.45,86.48,341520.0
2018-07-09 11:50:00,86.48,86.48,86.37,86.46,239860.0,86.48,86.48,86.37,86.46,239860.0
2018-07-09 12:00:00,86.47,86.49,86.39,86.45,240960.0,86.47,86.49,86.39,86.45,240960.0
2018-07-09 12:10:00,86.45,86.46,86.39,86.4,214060.0,86.45,86.46,86.39,86.4,214060.0
2018-07-09 12:20:00,86.39,86.41,86.3,86.33,494620.0,86.39,86.41,86.3,86.33,494620.0
2018-07-09 12:30:00,86.34,86.45,86.3,86.38,409860.0,86.34,86.45,86.3,86.38,409860.0
2018-07-09 12:40:00,86.34,86.41,86.29,86.34,255320.0,86.34,86.41,86.29,86.34,255320.0
2018-07-09 12:50:00,86.34,86.34,86.22,86.32,559160.0,86.34,86.34,86.22,86.32,559160.0
2018-07-09 13:00:00,86.32,86.35,86.23,86.25,225720.0,86.32,86.35,86.23,86.25,225720.0
2018-07-09 13:10:00,86.26,86.34,86.19,86.33,430980.0,86.26,86.34,86.19,86.33,430980.0
2018-07-09 13:20:00,86.35,86.41,86.32,86.39,448200.0,86.35,86.41,86.32,86.39,448200.0
2018-07-09 13:30:00,86.39,86.48,86.39,86.47,324960.0,86.39,86.48,86.39,86.47,324960.0
2018-07-09 13:40:00,86.45,86.5,86.45,86.47,371680.0,86.45,86.5,86.45,86.47,371680.0
2018-07-09 13:50:00,86.48,86.52,86.45,86.5,319600.0,86.48,86.52,86.45,86.5,319600.0
2018-07-09 14:00:00,86.49,86.51,86.45,86.47,250580.0,86.49,86.51,86.45,86.47,250580.0
2018-07-09 14:10:00,86.47,86.54,86.46,86.51,420960.0,86.47,86.54,86.46,86.51,420960.0
2018-07-09 14:20:00,86.53,86.55,86.51,86.52,246780.0,86.53,86.55,86.51,86.52,246780.0
2018-07-09 14:30:00,86.51,86.59,86.49,86.58,374200.0,86.51,86.59,86.49,86.58,374200.0
2018-07-09 14:40:00,86.58,86.61,86.57,86.6,484820.0,86.58,86.61,86.57,86.6,484820.0
2018-07-09 14:50:00,86.6,86.66,86.57,86.61,634500.0,86.6,86.66,86.57,86.61,634500.0
2018-07-09 15:00:00,86.6,86.65,86.56,86.65,372820.0,86.6,86.65,86.56,86.65,372820.0
2018-07-09 15:10:00,86.65,86.66,86.57,86.62,432860.0,86.65,86.66,86.57,86.62,432860.0
2018-07-09 15:20:00,86.62,86.7,86.62,86.66,652180.0,86.62,86.7,86.62,86.66,652180.0
2018-07-09 15:30:00,86.65,86.75,86.64,86.75,659220.0,86.65,86.75,86.64,86.75,659220.0
2018-07-09 15:40:00,86.75,86.95,86.75,86.95,1685020.0,86.75,86.95,86.75,86.95,1685020.0
2018-07-09 15:50:00,86.95,86.98,86.87,86.95,2778960.0,86.95,86.98,86.87,86.95,2778960.0
2018-07-10 09:30:00,86.91,87.15,86.55,86.8,4983500.0,86.91,87.15,86.55,86.8,4983500.0
2018-07-10 09:40:00,86.85,86.95,86.7,86.85,1863040.0,86.85,86.95,86.7,86.85,1863040.0
2018-07-10 09:50:00,86.86,87.03,86.81,87.03,1532660.0,86.86,87.03,86.81,87.03,1532660.0
2018-07-10 10:00:00,87.05,87.25,86.96,87.13,2432920.0,87.05,87.25,86.96,87.13,2432920.0
2018-07-10 10:10:00,87.12,87.2,87.06,87.15,908720.0,87.12,87.2,87.06,87.15,908720.0
2018-07-10 10:20:00,87.16,87.26,87.06,87.2,1194020.0,87.16,87.26,87.06,87.2,1194020.0
2018-07-10 10:30:00,87.18,87.42,87.14,87.42,1442860.0,87.18,87.42,87.14,87.42,1442860.0
2018-07-10 10:40:00,87.4,87.46,87.31,87.34,964060.0,87.4,87.46,87.31,87.34,964060.0
2018-07-10 10:50:00,87.33,87.45,87.33,87.42,777200.0,87.33,87.45,87.33,87.42,777200.0
2018-07-10 11:00:00,87.43,87.5,87.42,87.45,991400.0,87.43,87.5,87.42,87.45,991400.0
2018-07-10 11:10:00,87.45,87.46,87.29,87.39,968360.0,87.45,87.46,87.29,87.39,968360.0
2018-07-10 11:20:00,87.39,87.41,87.15,87.17,982940.0,87.39,87.41,87.15,87.17,982940.0
2018-07-10 11:30:00,87.16,87.31,87.11,87.26,754800.0,87.16,87.31,87.11,87.26,754800.0
2018-07-10 11:40:00,87.29,87.39,87.22,87.34,447400.0,87.29,87.39,87.22,87.34,447400.0
2018-07-10 11:50:00,87.35,87.35,87.28,87.35,174180.0,87.35,87.35,87.28,87.35,174180.0
2018-07-10 12:00:00,87.36,87.36,87.22,87.24,273420.0,87.36,87.36,87.22,87.24,273420.0
2018-07-10 12:10:00,87.25,87.31,87.25,87.27,191640.0,87.25,87.31,87.25,87.27,191640.0
2018-07-10 12:20:00,87.27,87.31,87.27,87.29,398520.0,87.27,87.31,87.27,87.29,398520.0
2018-07-10 12:30:00,87.3,87.34,87.27,87.3,196240.0,87.3,87.34,87.27,87.3,196240.0
2018-07-10 12:40:00,87.31,87.35,87.29,87.29,204260.0,87.31,87.35,87.29,87.29,204260.0
2018-07-10 12:50:00,87.28,87.31,87.24,87.28,123020.0,87.28,87.31,87.24,87.28,123020.0
2018-07-10 13:00:00,87.28,87.33,87.19,87.2,285780.0,87.28,87.33,87.19,87.2,285780.0
2018-07-10 13:10:00,87.2,87.27,87.11,87.13,553220.0,87.2,87.27,87.11,87.13,553220.0
2018-07-10 13:20:00,87.14,87.19,87.11,87.14,530020.0,87.14,87.19,87.11,87.14,530020.0
2018-07-10 13:30:00,87.14,87.14,86.8,86.83,962880.0,87.14,87.14,86.8,86.83,962880.0
2018-07-10 13:40:00,86.82,86.87,86.64,86.67,1098980.0,86.82,86.87,86.64,86.67,1098980.0
2018-07-10 13:50:00,86.66,86.92,86.62,86.88,1245700.0,86.66,86.92,86.62,86.88,1245700.0
2018-07-10 14:00:00,86.88,87.04,86.86,86.94,854460.0,86.88,87.04,86.86,86.94,854460.0
2018-07-10 14:10:00,86.95,87.04,86.94,86.97,317220.0,86.95,87.04,86.94,86.97,317220.0
2018-07-10 14:20:00,86.98,87.12,86.95,87.06,557320.0,86.98,87.12,86.95,87.06,557320.0
2018-07-10 14:30:00,87.06,87.14,87.01,87.1,432680.0,87.06,87.14,87.01,87.1,432680.0
2018-07-10 14:40:00,87.08,87.15,87.01,87.14,456280.0,87.08,87.15,87.01,87.14,456280.0
2018-07-10 14:50:00,87.14,87.21,87.14,87.18,483960.0,87.14,87.21,87.14,87.18,483960.0
2018-07-10 15:00:00,87.2,87.2,87.14,87.17,470080.0,87.2,87.2,87.14,87.17,470080.0
2018-07-10 15:10:00,87.17,87.21,87.09,87.1,399280.0,87.17,87.21,87.09,87.1,399280.0
2018-07-10 15:20:00,87.1,87.13,87.0,87.03,566220.0,87.1,87.13,87.0,87.03,566220.0
2018-07-10 15:30:00,87.03,87.14,87.0,87.04,697600.0,87.03,87.14,87.0,87.04,697600.0
2018-07-10 15:40:00,87.05,87.09,86.96,87.0,698980.0,87.05,87.09,86.96,87.0,698980.0
2018-07-10 15:50:00,87.01,87.18,87.01,87.17,1571660.0,87.01,87.18,87.01,87.17,1571660.0
2018-07-11 09:30:00,86.87,87.31,86.7,87.1,4423200.0,86.87,87.31,86.7,87.1,4423200.0
2018-07-11 09:40:00,87.1,87.24,86.91,87.23,1704460.0,87.1,87.24,86.91,87.23,1704460.0
2018-07-11 09:50:00,87.21,87.4,87.21,87.28,2126380.0,87.21,87.4,87.21,87.28,2126380.0
2018-07-11 10:00:00,87.32,87.57,87.3,87.5,2016680.0,87.32,87.57,87.3,87.5,2016680.0
2018-07-11 10:10:00,87.5,87.59,87.34,87.55,1272800.0,87.5,87.59,87.34,87.55,1272800.0
2018-07-11 10:20:00,87.56,87.62,87.45,87.59,1210640.0,87.56,87.62,87.45,87.59,1210640.0
2018-07-11 10:30:00,87.55,87.6,87.41,87.46,880260.0,87.55,87.6,87.41,87.46,880260.0
2018-07-11 10:40:00,87.48,87.5,87.38,87.45,942320.0,87.48,87.5,87.38,87.45,942320.0
2018-07-11 10:50:00,87.44,87.46,87.33,87.46,504620.0,87.44,87.46,87.33,87.46,504620.0
2018-07-11 11:00:00,87.47,87.55,87.4,87.47,535900.0,87.47,87.55,87.4,87.47,535900.0
2018-07-11 11:10:00,87.43,87.44,87.31,87.39,717660.0,87.43,87.44,87.31,87.39,717660.0
2018-07-11 11:20:00,87.37,87.38,87.12,87.23,897880.0,87.37,87.38,87.12,87.23,897880.0
2018-07-11 11:30:00,87.21,87.37,87.11,87.28,507960.0,87.21,87.37,87.11,87.28,507960.0
2018-07-11 11:40:00,87.28,87.39,87.22,87.29,439080.0,87.28,87.39,87.22,87.29,439080.0
2018-07-11 11:50:00,87.31,87.45,87.3,87.36,497420.0,87.31,87.45,87.3,87.36,497420.0
2018-07-11 12:00:00,87.35,87.44,87.3,87.31,367160.0,87.35,87.44,87.3,87.31,367160.0
2018-07-11 12:10:00,87.31,87.36,87.21,87.3,411900.0,87.31,87.36,87.21,87.3,411900.0
2018-07-11 12:20:00,87.28,87.36,87.28,87.36,214420.0,87.28,87.36,87.28,87.36,214420.0
2018-07-11 12:30:00,87.36,87.5,87.35,87.47,465660.0,87.36,87.5,87.35,87.47,465660.0
2018-07-11 12:40:00,87.46,87.5,87.39,87.44,275360.0,87.46,87.5,87.39,87.44,275360.0
2018-07-11 12:50:00,87.42,87.46,87.34,87.36,218740.0,87.42,87.46,87.34,87.36,218740.0
2018-07-11 13:00:00,87.4,87.5,87.38,87.39,439740.0,87.4,87.5,87.38,87.39,439740.0
2018-07-11 13:10:00,87.39,87.51,87.34,87.51,578780.0,87.39,87.51,87.34,87.51,578780.0
2018-07-11 13:20:00,87.51,87.67,87.5,87.59,1326040.0,87.51,87.67,87.5,87.59,1326040.0
2018-07-11 13:30:00,87.61,87.62,87.52,87.57,349480.0,87.61,87.62,87.52,87.57,349480.0
2018-07-11 13:40:00,87.58,87.6,87.48,87.5,402500.0,87.58,87.6,87.48,87.5,402500.0
2018-07-11 13:50:00,87.51,87.51,87.43,87.45,307720.0,87.51,87.51,87.43,87.45,307720.0
2018-07-11 14:00:00,87.44,87.55,87.41,87.43,264600.0,87.44,87.55,87.41,87.43,264600.0
2018-07-11 14:10:00,87.42,87.42,87.26,87.35,854060.0,87.42,87.42,87.26,87.35,854060.0
2018-07-11 14:20:00,87.35,87.48,87.34,87.48,349700.0,87.35,87.48,87.34,87.48,349700.0
2018-07-11 14:30:00,87.48,87.54,87.44,87.5,824540.0,87.48,87.54,87.44,87.5,824540.0
2018-07-11 14:40:00,87.53,87.6,87.5,87.56,422280.0,87.53,87.6,87.5,87.56,422280.0
2018-07-11 14:50:00,87.54,87.61,87.51,87.6,581320.0,87.54,87.61,87.51,87.6,581320.0
2018-07-11 15:00:00,87.6,87.61,87.53,87.58,1028700.0,87.6,87.61,87.53,87.58,1028700.0
2018-07-11 15:10:00,87.58,87.64,87.53,87.6,619700.0,87.58,87.64,87.53,87.6,619700.0
2018-07-11 15:20:00,87.59,87.63,87.5,87.59,509180.0,87.59,87.63,87.5,87.59,509180.0
2018-07-11 15:30:00,87.59,87.77,87.58,87.7,1204540.0,87.59,87.77,87.58,87.7,1204540.0
2018-07-11 15:40:00,87.71,87.8,87.64,87.79,1197600.0,87.71,87.8,87.64,87.79,1197600.0
2018-07-11 15:50:00,87.77,87.85,87.66,87.78,2267560.0,87.77,87.85,87.66,87.78,2267560.0
2018-07-12 09:30:00,88.25,88.45,88.11,88.37,4607840.0,88.25,88.45,88.11,88.37,4607840.0
2018-07-12 09:40:00,88.36,88.46,88.17,88.38,2417700.0,88.36,88.46,88.17,88.38,2417700.0
2018-07-12 09:50:00,88.39,88.71,88.36,88.68,2606080.0,88.39,88.71,88.36,88.68,2606080.0
2018-07-12 10:00:00,88.69,88.74,88.55,88.66,1558740.0,88.69,88.74,88.55,88.66,1558740.0
2018-07-12 10:10:00,88.67,88.86,88.6,88.85,1482080.0,88.67,88.86,88.6,88.85,1482080.0
2018-07-12 10:20:00,88.86,88.98,88.78,88.94,1639100.0,88.86,88.98,88.78,88.94,1639100.0
2018-07-12 10:30:00,88.96,89.03,88.83,89.02,1413460.0,88.96,89.03,88.83,89.02,1413460.0
2018-07-12 10:40:00,89.03,89.16,88.98,89.0,2146200.0,89.03,89.16,88.98,89.0,2146200.0
2018-07-12 10:50:00,88.99,89.01,88.81,88.81,1417060.0,88.99,89.01,88.81,88.81,1417060.0
2018-07-12 11:00:00,88.86,89.02,88.77,89.0,1218440.0,88.86,89.02,88.77,89.0,1218440.0
2018-07-12 11:10:00,89.01,89.17,89.0,89.16,1246160.0,89.01,89.17,89.0,89.16,1246160.0
2018-07-12 11:20:00,89.16,89.24,89.08,89.21,1248440.0,89.16,89.24,89.08,89.21,1248440.0
2018-07-12 11:30:00,89.21,89.22,89.03,89.16,891260.0,89.21,89.22,89.03,89.16,891260.0
2018-07-12 11:40:00,89.14,89.16,89.04,89.13,708520.0,89.14,89.16,89.04,89.13,708520.0
2018-07-12 11:50:00,89.13,89.25,89.1,89.25,1018380.0,89.13,89.25,89.1,89.25,1018380.0
2018-07-12 12:00:00,89.24,89.3,89.17,89.3,893660.0,89.24,89.3,89.17,89.3,893660.0
2018-07-12 12:10:00,89.29,89.35,89.25,89.29,761560.0,89.29,89.35,89.25,89.29,761560.0
2018-07-12 12:20:00,89.31,89.34,89.26,89.32,1042280.0,89.31,89.34,89.26,89.32,1042280.0
2018-07-12 12:30:00,89.33,89.42,89.3,89.32,1074800.0,89.33,89.42,89.3,89.32,1074800.0
2018-07-12 12:40:00,89.32,89.4,89.26,89.4,739620.0,89.32,89.4,89.26,89.4,739620.0
2018-07-12 12:50:00,89.39,89.51,89.39,89.44,1638700.0,89.39,89.51,89.39,89.44,1638700.0
2018-07-12 13:00:00,89.45,89.57,89.42,89.51,817040.0,89.45,89.57,89.42,89.51,817040.0
2018-07-12 13:10:00,89.51,89.63,89.49,89.56,740700.0,89.51,89.63,89.49,89.56,740700.0
2018-07-12 13:20:00,89.55,89.68,89.51,89.65,1077920.0,89.55,89.68,89.51,89.65,1077920.0
2018-07-12 13:30:00,89.68,89.88,89.65,89.87,1197720.0,89.68,89.88,89.65,89.87,1197720.0
2018-07-12 13:40:00,89.89,89.9,89.76,89.79,1363580.0,89.89,89.9,89.76,89.79,1363580.0
2018-07-12 13:50:00,89.76,89.84,89.42,89.44,2206880.0,89.76,89.84,89.42,89.44,2206880.0
2018-07-12 14:00:00,89.44,89.56,89.3,89.33,1498260.0,89.44,89.56,89.3,89.33,1498260.0
2018-07-12 14:10:00,89.3,89.6,89.3,89.6,1222440.0,89.3,89.6,89.3,89.6,1222440.0
2018-07-12 14:20:00,89.6,89.77,89.59,89.74,1782820.0,89.6,89.77,89.59,89.74,1782820.0
2018-07-12 14:30:00,89.74,89.76,89.65,89.71,758840.0,89.74,89.76,89.65,89.71,758840.0
2018-07-12 14:40:00,89.72,89.75,89.66,89.7,513460.0,89.72,89.75,89.66,89.7,513460.0
2018-07-12 14:50:00,89.69,89.81,89.69,89.75,647340.0,89.69,89.81,89.69,89.75,647340.0
2018-07-12 15:00:00,89.74,89.84,89.71,89.75,797100.0,89.74,89.84,89.71,89.75,797100.0
2018-07-12 15:10:00,89.75,89.77,89.6,89.73,1021440.0,89.75,89.77,89.6,89.73,1021440.0
2018-07-12 15:20:00,89.7,89.73,89.56,89.72,1308780.0,89.7,89.73,89.56,89.72,1308780.0
2018-07-12 15:30:00,89.72,89.79,89.72,89.76,965960.0,89.72,89.79,89.72,89.76,965960.0
2018-07-12 15:40:00,89.78,89.84,89.64,89.82,1526300.0,89.78,89.84,89.64,89.82,1526300.0
2018-07-12 15:50:00,89.83,89.87,89.76,89.83,2713660.0,89.83,89.87,89.76,89.83,2713660.0
2018-07-13 09:30:00,90.2,90.27,89.92,90.22,6019040.0,90.2,90.27,89.92,90.22,6019040.0
2018-07-13 09:40:00,90.24,90.61,90.18,90.61,5096500.0,90.24,90.61,90.18,90.61,5096500.0
2018-07-13 09:50:00,90.61,90.76,89.76,90.15,5868760.0,90.61,90.76,89.76,90.15,5868760.0
2018-07-13 10:00:00,90.13,90.47,90.06,90.46,2250960.0,90.13,90.47,90.06,90.46,2250960.0
2018-07-13 10:10:00,90.47,90.48,90.05,90.08,1466300.0,90.47,90.48,90.05,90.08,1466300.0
2018-07-13 10:20:00,90.09,90.47,90.09,90.4,1493640.0,90.09,90.47,90.09,90.4,1493640.0
2018-07-13 10:30:00,90.41,90.45,90.28,90.44,872560.0,90.41,90.45,90.28,90.44,872560.0
2018-07-13 10:40:00,90.45,90.5,90.21,90.24,1233240.0,90.45,90.5,90.21,90.24,1233240.0
2018-07-13 10:50:00,90.24,90.44,90.18,90.36,1050660.0,90.24,90.44,90.18,90.36,1050660.0
2018-07-13 11:00:00,90.39,90.42,90.29,90.3,695940.0,90.39,90.42,90.29,90.3,695940.0
2018-07-13 11:10:00,90.29,90.44,90.28,90.42,805180.0,90.29,90.44,90.28,90.42,805180.0
2018-07-13 11:20:00,90.42,90.58,90.38,90.57,1049160.0,90.42,90.58,90.38,90.57,1049160.0
2018-07-13 11:30:00,90.55,90.71,90.53,90.71,1331320.0,90.55,90.71,90.53,90.71,1331320.0
2018-07-13 11:40:00,90.71,90.74,90.48,90.63,1738420.0,90.71,90.74,90.48,90.63,1738420.0
2018-07-13 11:50:00,90.64,90.68,90.61,90.65,917400.0,90.64,90.68,90.61,90.65,917400.0
2018-07-13 12:00:00,90.66,90.77,90.61,90.76,1069840.0,90.66,90.77,90.61,90.76,1069840.0
2018-07-13 12:10:00,90.75,90.76,90.58,90.59,662900.0,90.75,90.76,90.58,90.59,662900.0
2018-07-13 12:20:00,90.62,90.64,90.46,90.64,742100.0,90.62,90.64,90.46,90.64,742100.0
2018-07-13 12:30:00,90.63,90.65,90.53,90.57,356920.0,90.63,90.65,90.53,90.57,356920.0
2018-07-13 12:40:00,90.57,90.64,90.53,90.59,344160.0,90.57,90.64,90.53,90.59,344160.0
2018-07-13 12:50:00,90.57,90.58,90.43,90.54,760760.0,90.57,90.58,90.43,90.54,760760.0
2018-07-13 13:00:00,90.55,90.57,90.49,90.5,333360.0,90.55,90.57,90.49,90.5,333360.0
2018-07-13 13:10:00,90.5,90.51,90.3,90.31,1087340.0,90.5,90.51,90.3,90.31,1087340.0
2018-07-13 13:20:00,90.31,90.43,90.31,90.34,509820.0,90.31,90.43,90.31,90.34,509820.0
2018-07-13 13:30:00,90.35,90.36,90.28,90.31,756780.0,90.35,90.36,90.28,90.31,756780.0
2018-07-13 13:40:00,90.3,90.43,90.29,90.37,726300.0,90.3,90.43,90.29,90.37,726300.0
2018-07-13 13:50:00,90.39,90.49,90.37,90.46,349840.0,90.39,90.49,90.37,90.46,349840.0
2018-07-13 14:00:00,90.46,90.49,90.38,90.44,427100.0,90.46,90.49,90.38,90.44,427100.0
2018-07-13 14:10:00,90.43,90.47,90.38,90.44,339460.0,90.43,90.47,90.38,90.44,339460.0
2018-07-13 14:20:00,90.4,90.44,90.29,90.36,449120.0,90.4,90.44,90.29,90.36,449120.0
2018-07-13 14:30:00,90.35,90.38,90.26,90.3,704080.0,90.35,90.38,90.26,90.3,704080.0
2018-07-13 14:40:00,90.31,90.39,90.3,90.38,476600.0,90.31,90.39,90.3,90.38,476600.0
2018-07-13 14:50:00,90.38,90.48,90.38,90.44,562420.0,90.38,90.48,90.38,90.44,562420.0
2018-07-13 15:00:00,90.43,90.46,90.36,90.39,486920.0,90.43,90.46,90.36,90.39,486920.0
2018-07-13 15:10:00,90.4,90.41,90.37,90.4,381120.0,90.4,90.41,90.37,90.4,381120.0
2018-07-13 15:20:00,90.39,90.52,90.39,90.51,753160.0,90.39,90.52,90.39,90.51,753160.0
2018-07-13 15:30:00,90.52,90.69,90.5,90.69,1575620.0,90.52,90.69,90.5,90.69,1575620.0
2018-07-13 15:40:00,90.69,90.7,90.6,90.64,1522080.0,90.69,90.7,90.6,90.64,1522080.0
2018-07-13 15:50:00,90.65,90.75,90.63,90.66,3098700.0,90.65,90.75,90.63,90.66,3098700.0
2018-07-16 09:30:00,91.1,91.34,90.83,91.32,6221060.0,91.1,91.34,90.83,91.32,6221060.0
2018-07-16 09:40:00,91.31,91.37,91.0,91.28,3313860.0,91.31,91.37,91.0,91.28,3313860.0
2018-07-16 09:50:00,91.28,91.39,91.2,91.37,2275300.0,91.28,91.39,91.2,91.37,2275300.0
2018-07-16 10:00:00,91.37,91.55,91.36,91.47,2744180.0,91.37,91.55,91.36,91.47,2744180.0
2018-07-16 10:10:00,91.46,91.53,91.18,91.27,1938780.0,91.46,91.53,91.18,91.27,1938780.0
2018-07-16 10:20:00,91.25,91.37,91.14,91.35,1503880.0,91.25,91.37,91.14,91.35,1503880.0
2018-07-16 10:30:00,91.35,91.49,91.35,91.46,1194780.0,91.35,91.49,91.35,91.46,1194780.0
2018-07-16 10:40:00,91.44,91.59,91.31,91.35,1949700.0,91.44,91.59,91.31,91.35,1949700.0
2018-07-16 10:50:00,91.37,91.47,91.26,91.27,1284720.0,91.37,91.47,91.26,91.27,1284720.0
2018-07-16 11:00:00,91.25,91.35,91.16,91.3,1793080.0,91.25,91.35,91.16,91.3,1793080.0
2018-07-16 11:10:00,91.28,91.36,91.26,91.36,699380.0,91.28,91.36,91.26,91.36,699380.0
2018-07-16 11:20:00,91.36,91.37,91.27,91.3,457480.0,91.36,91.37,91.27,91.3,457480.0
2018-07-16 11:30:00,91.3,91.5,91.27,91.5,870120.0,91.3,91.5,91.27,91.5,870120.0
2018-07-16 11:40:00,91.5,91.52,91.33,91.44,768300.0,91.5,91.52,91.33,91.44,768300.0
2018-07-16 11:50:00,91.46,91.53,91.39,91.51,710160.0,91.46,91.53,91.39,91.51,710160.0
2018-07-16 12:00:00,91.51,91.51,91.39,91.45,590860.0,91.51,91.51,91.39,91.45,590860.0
2018-07-16 12:10:00,91.47,91.53,91.42,91.52,640340.0,91.47,91.53,91.42,91.52,640340.0
2018-07-16 12:20:00,91.51,91.67,91.51,91.64,1135380.0,91.51,91.67,91.51,91.64,1135380.0
2018-07-16 12:30:00,91.66,91.68,91.54,91.67,751900.0,91.66,91.68,91.54,91.67,751900.0
2018-07-16 12:40:00,91.67,91.67,91.57,91.59,344520.0,91.67,91.67,91.57,91.59,344520.0
2018-07-16 12:50:00,91.59,91.65,91.55,91.64,437320.0,91.59,91.65,91.55,91.64,437320.0
2018-07-16 13:00:00,91.64,91.72,91.63,91.67,500600.0,91.64,91.72,91.63,91.67,500600.0
2018-07-16 13:10:00,91.65,91.7,91.63,91.68,377860.0,91.65,91.7,91.63,91.68,377860.0
2018-07-16 13:20:00,91.68,91.73,91.64,91.73,586580.0,91.68,91.73,91.64,91.73,586580.0
2018-07-16 13:30:00,91.73,91.82,91.68,91.81,821880.0,91.73,91.82,91.68,91.81,821880.0
2018-07-16 13:40:00,91.81,91.96,91.8,91.91,1228920.0,91.81,91.96,91.8,91.91,1228920.0
2018-07-16 13:50:00,91.9,92.0,91.86,91.98,933320.0,91.9,92.0,91.86,91.98,933320.0
2018-07-16 14:00:00,91.97,92.02,91.9,91.98,863000.0,91.97,92.02,91.9,91.98,863000.0
2018-07-16 14:10:00,91.98,92.1,91.96,92.07,1374220.0,91.98,92.1,91.96,92.07,1374220.0
2018-07-16 14:20:00,92.07,92.08,91.92,91.93,992320.0,92.07,92.08,91.92,91.93,992320.0
2018-07-16 14:30:00,91.92,92.02,91.86,91.89,938060.0,91.92,92.02,91.86,91.89,938060.0
2018-07-16 14:40:00,91.89,91.89,91.56,91.73,2244940.0,91.89,91.89,91.56,91.73,2244940.0
2018-07-16 14:50:00,91.73,91.75,91.55,91.64,1327700.0,91.73,91.75,91.55,91.64,1327700.0
2018-07-16 15:00:00,91.64,91.66,91.2,91.49,3409340.0,91.64,91.66,91.2,91.49,3409340.0
2018-07-16 15:10:00,91.49,91.53,91.03,91.06,3743760.0,91.49,91.53,91.03,91.06,3743760.0
2018-07-16 15:20:00,91.05,91.22,90.72,90.88,5041780.0,91.05,91.22,90.72,90.88,5041780.0
2018-07-16 15:30:00,90.88,91.33,90.88,91.23,2973540.0,90.88,91.33,90.88,91.23,2973540.0
2018-07-16 15:40:00,91.22,91.43,91.13,91.13,2382000.0,91.22,91.43,91.13,91.13,2382000.0
2018-07-16 15:50:00,91.1,91.3,90.86,91.12,3886060.0,91.1,91.3,90.86,91.12,3886060.0
2018-07-17 09:30:00,90.58,90.8,89.87,90.72,8676560.0,90.58,90.8,89.87,90.72,8676560.0
2018-07-17 09:40:00,90.75,91.05,90.49,90.76,4511540.0,90.75,91.05,90.49,90.76,4511540.0
2018-07-17 09:50:00,90.76,91.14,90.73,90.97,2362540.0,90.76,91.14,90.73,90.97,2362540.0
2018-07-17 10:00:00,90.99,91.05,90.74,91.01,1996940.0,90.99,91.05,90.74,91.01,1996940.0
2018-07-17 10:10:00,91.03,91.08,90.88,90.91,2177560.0,91.03,91.08,90.88,90.91,2177560.0
2018-07-17 10:20:00,90.91,90.95,90.62,90.78,1776760.0,90.91,90.95,90.62,90.78,1776760.0
2018-07-17 10:30:00,90.79,91.03,90.78,90.97,1396080.0,90.79,91.03,90.78,90.97,1396080.0
2018-07-17 10:40:00,90.96,91.5,90.91,91.45,2461400.0,90.96,91.5,90.91,91.45,2461400.0
2018-07-17 10:50:00,91.43,91.75,91.38,91.6,2235100.0,91.43,91.75,91.38,91.6,2235100.0
2018-07-17 11:00:00,91.6,91.98,91.59,91.92,1780180.0,91.6,91.98,91.59,91.92,1780180.0
2018-07-17 11:10:00,91.93,92.0,91.8,91.8,1531240.0,91.93,92.0,91.8,91.8,1531240.0
2018-07-17 11:20:00,91.8,91.97,91.76,91.93,1396260.0,91.8,91.97,91.76,91.93,1396260.0
2018-07-17 11:30:00,91.94,92.09,91.88,92.04,1716080.0,91.94,92.09,91.88,92.04,1716080.0
2018-07-17 11:40:00,92.04,92.25,92.03,92.17,1963860.0,92.04,92.25,92.03,92.17,1963860.0
2018-07-17 11:50:00,92.17,92.19,92.04,92.15,1002720.0,92.17,92.19,92.04,92.15,1002720.0
2018-07-17 12:00:00,92.16,92.2,91.98,92.07,1155640.0,92.16,92.2,91.98,92.07,1155640.0
2018-07-17 12:10:00,92.07,92.34,91.98,92.3,2016700.0,92.07,92.34,91.98,92.3,2016700.0
2018-07-17 12:20:00,92.3,92.58,92.3,92.49,2670440.0,92.3,92.58,92.3,92.49,2670440.0
2018-07-17 12:30:00,92.5,92.55,92.37,92.4,1679220.0,92.5,92.55,92.37,92.4,1679220.0
2018-07-17 12:40:00,92.41,92.42,92.02,92.2,1799720.0,92.41,92.42,92.02,92.2,1799720.0
2018-07-17 12:50:00,92.21,92.3,92.09,92.17,1014700.0,92.21,92.3,92.09,92.17,1014700.0
2018-07-17 13:00:00,92.16,92.3,92.13,92.25,802560.0,92.16,92.3,92.13,92.25,802560.0
2018-07-17 13:10:00,92.27,92.42,92.25,92.3,802040.0,92.27,92.42,92.25,92.3,802040.0
2018-07-17 13:20:00,92.27,92.4,92.23,92.37,561480.0,92.27,92.4,92.23,92.37,561480.0
2018-07-17 13:30:00,92.37,92.45,92.26,92.42,513680.0,92.37,92.45,92.26,92.42,513680.0
2018-07-17 13:40:00,92.43,92.51,92.37,92.48,718960.0,92.43,92.51,92.37,92.48,718960.0
2018-07-17 13:50:00,92.48,92.49,92.32,92.36,589260.0,92.48,92.49,92.32,92.36,589260.0
2018-07-17 14:00:00,92.37,92.42,92.28,92.39,696340.0,92.37,92.42,92.28,92.39,696340.0
2018-07-17 14:10:00,92.38,92.4,92.3,92.4,395840.0,92.38,92.4,92.3,92.4,395840.0
2018-07-17 14:20:00,92.4,92.45,92.38,92.38,516540.0,92.4,92.45,92.38,92.38,516540.0
2018-07-17 14:30:00,92.38,92.43,92.35,92.4,568440.0,92.38,92.43,92.35,92.4,568440.0
2018-07-17 14:40:00,92.41,92.57,92.4,92.4,1533560.0,92.41,92.57,92.4,92.4,1533560.0
2018-07-17 14:50:00,92.4,92.41,92.07,92.12,1672520.0,92.4,92.41,92.07,92.12,1672520.0
2018-07-17 15:00:00,92.12,92.39,92.09,92.37,867740.0,92.12,92.39,92.09,92.37,867740.0
2018-07-17 15:10:00,92.38,92.5,92.36,92.48,1334800.0,92.38,92.5,92.36,92.48,1334800.0
2018-07-17 15:20:00,92.47,92.57,92.4,92.44,1546980.0,92.47,92.57,92.4,92.44,1546980.0
2018-07-17 15:30:00,92.45,92.5,92.4,92.5,845740.0,92.45,92.5,92.4,92.5,845740.0
2018-07-17 15:40:00,92.5,92.55,92.46,92.51,1637600.0,92.5,92.55,92.46,92.51,1637600.0
2018-07-17 15:50:00,92.5,92.55,92.19,92.2,5112940.0,92.5,92.55,92.19,92.2,5112940.0
2018-07-18 09:30:00,92.4,92.94,92.15,92.33,8968720.0,92.4,92.94,92.15,92.33,8968720.0
2018-07-18 09:40:00,92.31,92.45,92.05,92.32,4614540.0,92.31,92.45,92.05,92.32,4614540.0
2018-07-18 09:50:00,92.29,92.31,91.56,92.08,4619080.0,92.29,92.31,91.56,92.08,4619080.0
2018-07-18 10:00:00,92.08,92.29,91.96,92.15,2895920.0,92.08,92.29,91.96,92.15,2895920.0
2018-07-18 10:10:00,92.14,92.18,91.67,91.91,2087860.0,92.14,92.18,91.67,91.91,2087860.0
2018-07-18 10:20:00,91.92,92.16,91.71,92.0,2194780.0,91.92,92.16,91.71,92.0,2194780.0
2018-07-18 10:30:00,91.99,92.05,91.72,91.97,1503680.0,91.99,92.05,91.72,91.97,1503680.0
2018-07-18 10:40:00,91.96,92.1,91.91,91.97,1555060.0,91.96,92.1,91.91,91.97,1555060.0
2018-07-18 10:50:00,92.0,92.22,91.89,92.13,1505120.0,92.0,92.22,91.89,92.13,1505120.0
2018-07-18 11:00:00,92.12,92.17,92.02,92.09,845580.0,92.12,92.17,92.02,92.09,845580.0
2018-07-18 11:10:00,92.09,92.47,92.06,92.4,2444060.0,92.09,92.47,92.06,92.4,2444060.0
2018-07-18 11:20:00,92.41,92.46,92.3,92.39,1300400.0,92.41,92.46,92.3,92.39,1300400.0
2018-07-18 11:30:00,92.39,92.49,92.39,92.4,961320.0,92.39,92.49,92.39,92.4,961320.0
2018-07-18 11:40:00,92.4,92.4,92.18,92.21,1167620.0,92.4,92.4,92.18,92.21,1167620.0
2018-07-18 11:50:00,92.2,92.31,92.13,92.13,821920.0,92.2,92.31,92.13,92.13,821920.0
2018-07-18 12:00:00,92.13,92.22,92.1,92.1,706660.0,92.13,92.22,92.1,92.1,706660.0
2018-07-18 12:10:00,92.1,92.11,91.89,91.94,1221580.0,92.1,92.11,91.89,91.94,1221580.0
2018-07-18 12:20:00,91.93,92.08,91.93,92.04,506900.0,91.93,92.08,91.93,92.04,506900.0
2018-07-18 12:30:00,92.05,92.15,91.95,92.01,614360.0,92.05,92.15,91.95,92.01,614360.0
2018-07-18 12:40:00,92.01,92.1,91.96,92.09,346140.0,92.01,92.1,91.96,92.09,346140.0
2018-07-18 12:50:00,92.09,92.15,91.96,92.02,572300.0,92.09,92.15,91.96,92.02,572300.0
2018-07-18 13:00:00,92.01,92.16,91.97,92.1,627600.0,92.01,92.16,91.97,92.1,627600.0
2018-07-18 13:10:00,92.08,92.11,91.97,92.1,417300.0,92.08,92.11,91.97,92.1,417300.0
2018-07-18 13:20:00,92.11,92.24,92.1,92.22,653100.0,92.11,92.24,92.1,92.22,653100.0
2018-07-18 13:30:00,92.23,92.29,92.19,92.24,909180.0,92.23,92.29,92.19,92.24,909180.0
2018-07-18 13:40:00,92.24,92.27,92.19,92.22,856260.0,92.24,92.27,92.19,92.22,856260.0
2018-07-18 13:50:00,92.21,92.25,92.1,92.22,1134440.0,92.21,92.25,92.1,92.22,1134440.0
2018-07-18 14:00:00,92.19,92.25,92.14,92.23,485060.0,92.19,92.25,92.14,92.23,485060.0
2018-07-18 14:10:00,92.23,92.23,92.1,92.19,779400.0,92.23,92.23,92.1,92.19,779400.0
2018-07-18 14:20:00,92.19,92.25,92.17,92.19,525020.0,92.19,92.25,92.17,92.19,525020.0
2018-07-18 14:30:00,92.17,92.18,92.15,92.16,629620.0,92.17,92.18,92.15,92.16,629620.0
2018-07-18 14:40:00,92.16,92.21,92.15,92.15,539360.0,92.16,92.21,92.15,92.15,539360.0
2018-07-18 14:50:00,92.16,92.23,92.15,92.23,580660.0,92.16,92.23,92.15,92.23,580660.0
2018-07-18 15:00:00,92.23,92.24,92.19,92.22,358080.0,92.23,92.24,92.19,92.22,358080.0
2018-07-18 15:10:00,92.22,92.22,92.15,92.15,469440.0,92.22,92.22,92.15,92.15,469440.0
2018-07-18 15:20:00,92.15,92.17,92.14,92.16,994860.0,92.15,92.17,92.14,92.16,994860.0
2018-07-18 15:30:00,92.15,92.21,92.14,92.16,1043840.0,92.15,92.21,92.14,92.16,1043840.0
2018-07-18 15:40:00,92.15,92.21,92.15,92.19,1030340.0,92.15,92.21,92.15,92.19,1030340.0
2018-07-18 15:50:00,92.18,92.24,92.09,92.12,2538880.0,92.18,92.24,92.09,92.12,2538880.0
2018-07-19 09:30:00,91.47,92.05,91.38,91.9,4853700.0,91.47,92.05,91.38,91.9,4853700.0
2018-07-19 09:40:00,91.93,91.97,91.66,91.8,2217380.0,91.93,91.97,91.66,91.8,2217380.0
2018-07-19 09:50:00,91.82,91.95,91.62,91.9,2052380.0,91.82,91.95,91.62,91.9,2052380.0
2018-07-19 10:00:00,91.91,91.91,91.6,91.72,2374920.0,91.91,91.91,91.6,91.72,2374920.0
2018-07-19 10:10:00,91.69,91.86,91.55,91.85,1702660.0,91.69,91.86,91.55,91.85,1702660.0
2018-07-19 10:20:00,91.83,91.85,91.61,91.64,1050560.0,91.83,91.85,91.61,91.64,1050560.0
2018-07-19 10:30:00,91.65,91.65,91.36,91.42,2224440.0,91.65,91.65,91.36,91.42,2224440.0
2018-07-19 10:40:00,91.42,91.6,91.38,91.52,1542700.0,91.42,91.6,91.38,91.52,1542700.0
2018-07-19 10:50:00,91.53,91.73,91.49,91.6,1048100.0,91.53,91.73,91.49,91.6,1048100.0
2018-07-19 11:00:00,91.6,91.71,91.53,91.69,1134340.0,91.6,91.71,91.53,91.69,1134340.0
2018-07-19 11:10:00,91.7,91.7,91.55,91.58,385420.0,91.7,91.7,91.55,91.58,385420.0
2018-07-19 11:20:00,91.6,91.77,91.58,91.65,675760.0,91.6,91.77,91.58,91.65,675760.0
2018-07-19 11:30:00,91.67,91.72,91.6,91.66,565280.0,91.67,91.72,91.6,91.66,565280.0
2018-07-19 11:40:00,91.64,91.77,91.6,91.71,733500.0,91.64,91.77,91.6,91.71,733500.0
2018-07-19 11:50:00,91.72,91.79,91.59,91.59,503480.0,91.72,91.79,91.59,91.59,503480.0
2018-07-19 12:00:00,91.6,91.61,91.45,91.48,703880.0,91.6,91.61,91.45,91.48,703880.0
2018-07-19 12:10:00,91.48,91.5,91.38,91.39,852060.0,91.48,91.5,91.38,91.39,852060.0
2018-07-19 12:20:00,91.38,91.46,91.31,91.39,1043800.0,91.38,91.46,91.31,91.39,1043800.0
2018-07-19 12:30:00,91.4,91.41,91.28,91.28,757460.0,91.4,91.41,91.28,91.28,757460.0
2018-07-19 12:40:00,91.28,91.29,90.85,91.08,2330280.0,91.28,91.29,90.85,91.08,2330280.0
2018-07-19 12:50:00,91.09,91.32,91.09,91.19,1255340.0,91.09,91.32,91.09,91.19,1255340.0
2018-07-19 13:00:00,91.19,91.23,90.84,91.12,1822180.0,91.19,91.23,90.84,91.12,1822180.0
2018-07-19 13:10:00,91.11,91.28,91.06,91.25,598800.0,91.11,91.28,91.06,91.25,598800.0
2018-07-19 13:20:00,91.26,91.4,91.24,91.37,709240.0,91.26,91.4,91.24,91.37,709240.0
2018-07-19 13:30:00,91.38,91.55,91.32,91.53,675440.0,91.38,91.55,91.32,91.53,675440.0
2018-07-19 13:40:00,91.52,91.53,91.35,91.43,647800.0,91.52,91.53,91.35,91.43,647800.0
2018-07-19 13:50:00,91.43,91.5,91.36,91.45,321220.0,91.43,91.5,91.36,91.45,321220.0
2018-07-19 14:00:00,91.46,91.64,91.41,91.41,981220.0,91.46,91.64,91.41,91.41,981220.0
2018-07-19 14:10:00,91.4,91.4,91.17,91.32,1007900.0,91.4,91.4,91.17,91.32,1007900.0
2018-07-19 14:20:00,91.32,91.34,91.11,91.18,1023440.0,91.32,91.34,91.11,91.18,1023440.0
2018-07-19 14:30:00,91.16,91.18,90.96,91.0,1178660.0,91.16,91.18,90.96,91.0,1178660.0
2018-07-19 14:40:00,91.0,91.16,90.95,91.07,1049380.0,91.0,91.16,90.95,91.07,1049380.0
2018-07-19 14:50:00,91.06,91.14,90.97,91.13,682500.0,91.06,91.14,90.97,91.13,682500.0
2018-07-19 15:00:00,91.15,91.18,90.94,90.96,791100.0,91.15,91.18,90.94,90.96,791100.0
2018-07-19 15:10:00,90.94,90.98,90.63,90.67,1913420.0,90.94,90.98,90.63,90.67,1913420.0
2018-07-19 15:20:00,90.67,90.82,90.57,90.79,1513740.0,90.67,90.82,90.57,90.79,1513740.0
2018-07-19 15:30:00,90.8,90.84,90.66,90.67,1132340.0,90.8,90.84,90.66,90.67,1132340.0
2018-07-19 15:40:00,90.65,90.83,90.63,90.63,1492300.0,90.65,90.83,90.63,90.63,1492300.0
2018-07-19 15:50:00,90.64,90.69,90.56,90.68,3381500.0,90.64,90.69,90.56,90.68,3381500.0
2018-07-20 09:30:00,91.21,91.55,91.06,91.33,7161900.0,91.21,91.55,91.06,91.33,7161900.0
2018-07-20 09:40:00,91.35,91.58,91.33,91.52,2151580.0,91.35,91.58,91.33,91.52,2151580.0
2018-07-20 09:50:00,91.52,91.62,91.38,91.54,1877420.0,91.52,91.62,91.38,91.54,1877420.0
2018-07-20 10:00:00,91.54,91.7,91.48,91.57,1983880.0,91.54,91.7,91.48,91.57,1983880.0
2018-07-20 10:10:00,91.56,91.62,91.49,91.5,1185380.0,91.56,91.62,91.49,91.5,1185380.0
2018-07-20 10:20:00,91.5,91.57,91.42,91.53,961800.0,91.5,91.57,91.42,91.53,961800.0
2018-07-20 10:30:00,91.53,91.6,91.47,91.51,865520.0,91.53,91.6,91.47,91.51,865520.0
2018-07-20 10:40:00,91.51,91.74,91.5,91.72,1627200.0,91.51,91.74,91.5,91.72,1627200.0
2018-07-20 10:50:00,91.7,91.72,91.63,91.68,835140.0,91.7,91.72,91.63,91.68,835140.0
2018-07-20 11:00:00,91.68,91.71,91.47,91.5,647440.0,91.68,91.71,91.47,91.5,647440.0
2018-07-20 11:10:00,91.49,91.58,91.41,91.45,1136500.0,91.49,91.58,91.41,91.45,1136500.0
2018-07-20 11:20:00,91.45,91.59,91.45,91.59,626660.0,91.45,91.59,91.45,91.59,626660.0
2018-07-20 11:30:00,91.6,91.63,91.44,91.46,542540.0,91.6,91.63,91.44,91.46,542540.0
2018-07-20 11:40:00,91.47,91.55,91.3,91.38,728520.0,91.47,91.55,91.3,91.38,728520.0
2018-07-20 11:50:00,91.37,91.4,91.23,91.23,799660.0,91.37,91.4,91.23,91.23,799660.0
2018-07-20 12:00:00,91.24,91.25,90.98,91.2,1845180.0,91.24,91.25,90.98,91.2,1845180.0
2018-07-20 12:10:00,91.22,91.24,91.08,91.21,847100.0,91.22,91.24,91.08,91.21,847100.0
2018-07-20 12:20:00,91.22,91.22,91.03,91.06,659480.0,91.22,91.22,91.03,91.06,659480.0
2018-07-20 12:30:00,91.07,91.1,90.96,91.03,549660.0,91.07,91.1,90.96,91.03,549660.0
2018-07-20 12:40:00,91.04,91.07,90.89,90.91,606200.0,91.04,91.07,90.89,90.91,606200.0
2018-07-20 12:50:00,90.92,91.1,90.89,91.06,1276540.0,90.92,91.1,90.89,91.06,1276540.0
2018-07-20 13:00:00,91.05,91.13,90.99,90.99,383800.0,91.05,91.13,90.99,90.99,383800.0
2018-07-20 13:10:00,90.99,91.05,90.86,90.91,1438880.0,90.99,91.05,90.86,90.91,1438880.0
2018-07-20 13:20:00,90.93,90.93,90.73,90.76,854520.0,90.93,90.93,90.73,90.76,854520.0
2018-07-20 13:30:00,90.73,91.02,90.73,90.94,870960.0,90.73,91.02,90.73,90.94,870960.0
2018-07-20 13:40:00,90.94,90.99,90.92,90.92,322200.0,90.94,90.99,90.92,90.92,322200.0
2018-07-20 13:50:00,90.92,90.98,90.86,90.86,272280.0,90.92,90.98,90.86,90.86,272280.0
2018-07-20 14:00:00,90.85,90.98,90.85,90.96,452240.0,90.85,90.98,90.85,90.96,452240.0
2018-07-20 14:10:00,90.96,90.96,90.87,90.89,275740.0,90.96,90.96,90.87,90.89,275740.0
2018-07-20 14:20:00,90.89,90.89,90.83,90.83,239120.0,90.89,90.89,90.83,90.83,239120.0
2018-07-20 14:30:00,90.83,90.85,90.63,90.66,922440.0,90.83,90.85,90.63,90.66,922440.0
2018-07-20 14:40:00,90.66,90.81,90.63,90.78,613620.0,90.66,90.81,90.63,90.78,613620.0
2018-07-20 14:50:00,90.78,90.78,90.67,90.72,360260.0,90.78,90.78,90.67,90.72,360260.0
2018-07-20 15:00:00,90.7,90.72,90.64,90.7,639640.0,90.7,90.72,90.64,90.7,639640.0
2018-07-20 15:10:00,90.68,90.7,90.57,90.59,610400.0,90.68,90.7,90.57,90.59,610400.0
2018-07-20 15:20:00,90.58,90.61,90.5,90.54,771120.0,90.58,90.61,90.5,90.54,771120.0
2018-07-20 15:30:00,90.55,90.64,90.53,90.62,977180.0,90.55,90.64,90.53,90.62,977180.0
2018-07-20 15:40:00,90.6,90.83,90.6,90.69,1433960.0,90.6,90.83,90.6,90.69,1433960.0
2018-07-20 15:50:00,90.67,90.74,90.63,90.68,2434040.0,90.67,90.74,90.63,90.68,2434040.0
2018-07-23 09:30:00,90.75,90.95,88.5,89.32,7659280.0,90.75,90.95,88.5,89.32,7659280.0
2018-07-23 09:40:00,89.37,89.71,88.82,89.05,4728580.0,89.37,89.71,88.82,89.05,4728580.0
2018-07-23 09:50:00,89.13,89.71,89.03,89.69,2473780.0,89.13,89.71,89.03,89.69,2473780.0
2018-07-23 10:00:00,89.7,90.17,89.66,90.04,2596160.0,89.7,90.17,89.66,90.04,2596160.0
2018-07-23 10:10:00,90.05,90.06,89.68,89.77,1840580.0,90.05,90.06,89.68,89.77,1840580.0
2018-07-23 10:20:00,89.75,90.04,89.73,89.92,1053800.0,89.75,90.04,89.73,89.92,1053800.0
2018-07-23 10:30:00,89.95,90.17,89.67,90.16,1196020.0,89.95,90.17,89.67,90.16,1196020.0
2018-07-23 10:40:00,90.16,90.24,89.94,90.07,980340.0,90.16,90.24,89.94,90.07,980340.0
2018-07-23 10:50:00,90.09,90.13,89.94,90.08,873700.0,90.09,90.13,89.94,90.08,873700.0
2018-07-23 11:00:00,90.09,90.22,89.83,89.87,1104600.0,90.09,90.22,89.83,89.87,1104600.0
2018-07-23 11:10:00,89.88,90.02,89.86,90.0,446580.0,89.88,90.02,89.86,90.0,446580.0
2018-07-23 11:20:00,90.0,90.2,89.88,90.15,826580.0,90.0,90.2,89.88,90.15,826580.0
2018-07-23 11:30:00,90.11,90.39,90.11,90.37,1348100.0,90.11,90.39,90.11,90.37,1348100.0
2018-07-23 11:40:00,90.37,90.41,90.21,90.26,971620.0,90.37,90.41,90.21,90.26,971620.0
2018-07-23 11:50:00,90.24,90.38,90.22,90.36,485040.0,90.24,90.38,90.22,90.36,485040.0
2018-07-23 12:00:00,90.35,90.36,90.15,90.18,793600.0,90.35,90.36,90.15,90.18,793600.0
2018-07-23 12:10:00,90.16,90.32,90.16,90.25,365400.0,90.16,90.32,90.16,90.25,365400.0
2018-07-23 12:20:00,90.25,90.35,90.21,90.21,517840.0,90.25,90.35,90.21,90.21,517840.0
2018-07-23 12:30:00,90.22,90.28,90.17,90.18,368700.0,90.22,90.28,90.17,90.18,368700.0
2018-07-23 12:40:00,90.21,90.34,90.2,90.28,321020.0,90.21,90.34,90.2,90.28,321020.0
2018-07-23 12:50:00,90.27,90.31,90.2,90.23,224420.0,90.27,90.31,90.2,90.23,224420.0
2018-07-23 13:00:00,90.23,90.31,90.22,90.29,438120.0,90.23,90.31,90.22,90.29,438120.0
2018-07-23 13:10:00,90.28,90.28,90.15,90.16,393440.0,90.28,90.28,90.15,90.16,393440.0
2018-07-23 13:20:00,90.17,90.17,90.03,90.12,622280.0,90.17,90.17,90.03,90.12,622280.0
2018-07-23 13:30:00,90.12,90.16,90.04,90.05,395220.0,90.12,90.16,90.04,90.05,395220.0
2018-07-23 13:40:00,90.06,90.13,90.05,90.05,280420.0,90.06,90.13,90.05,90.05,280420.0
2018-07-23 13:50:00,90.05,90.13,90.0,90.01,492840.0,90.05,90.13,90.0,90.01,492840.0
2018-07-23 14:00:00,90.0,90.12,89.95,90.08,773480.0,90.0,90.12,89.95,90.08,773480.0
2018-07-23 14:10:00,90.09,90.11,90.01,90.02,287980.0,90.09,90.11,90.01,90.02,287980.0
2018-07-23 14:20:00,90.01,90.02,89.86,89.97,610180.0,90.01,90.02,89.86,89.97,610180.0
2018-07-23 14:30:00,89.99,90.03,89.89,89.93,343020.0,89.99,90.03,89.89,89.93,343020.0
2018-07-23 14:40:00,89.93,90.01,89.88,89.98,525300.0,89.93,90.01,89.88,89.98,525300.0
2018-07-23 14:50:00,89.98,90.06,89.86,89.94,779320.0,89.98,90.06,89.86,89.94,779320.0
2018-07-23 15:00:00,89.94,90.03,89.9,89.92,385060.0,89.94,90.03,89.9,89.92,385060.0
2018-07-23 15:10:00,89.91,89.95,89.87,89.92,405680.0,89.91,89.95,89.87,89.92,405680.0
2018-07-23 15:20:00,89.93,90.03,89.91,90.01,685060.0,89.93,90.03,89.91,90.01,685060.0
2018-07-23 15:30:00,90.0,90.02,89.89,89.91,533180.0,90.0,90.02,89.89,89.91,533180.0
2018-07-23 15:40:00,89.91,90.05,89.88,89.96,1014400.0,89.91,90.05,89.88,89.96,1014400.0
2018-07-23 15:50:00,89.98,90.1,89.98,90.1,1766160.0,89.98,90.1,89.98,90.1,1766160.0
2018-07-24 09:30:00,91.54,91.9,91.26,91.73,6158860.0,91.54,91.9,91.26,91.73,6158860.0
2018-07-24 09:40:00,91.75,91.79,91.55,91.63,2929480.0,91.75,91.79,91.55,91.63,2929480.0
2018-07-24 09:50:00,91.64,91.74,91.45,91.57,1676040.0,91.64,91.74,91.45,91.57,1676040.0
2018-07-24 10:00:00,91.6,91.73,91.49,91.66,1216740.0,91.6,91.73,91.49,91.66,1216740.0
2018-07-24 10:10:00,91.66,91.95,91.65,91.91,2420500.0,91.66,91.95,91.65,91.91,2420500.0
2018-07-24 10:20:00,91.91,92.0,91.8,91.96,1667940.0,91.91,92.0,91.8,91.96,1667940.0
2018-07-24 10:30:00,91.94,92.0,91.86,91.93,971680.0,91.94,92.0,91.86,91.93,971680.0
2018-07-24 10:40:00,91.93,91.93,91.62,91.69,1074820.0,91.93,91.93,91.62,91.69,1074820.0
2018-07-24 10:50:00,91.73,91.73,91.53,91.58,918740.0,91.73,91.73,91.53,91.58,918740.0
2018-07-24 11:00:00,91.57,91.64,91.3,91.41,1455700.0,91.57,91.64,91.3,91.41,1455700.0
2018-07-24 11:10:00,91.41,91.53,91.27,91.34,1050480.0,91.41,91.53,91.27,91.34,1050480.0
2018-07-24 11:20:00,91.3,91.48,91.3,91.45,762740.0,91.3,91.48,91.3,91.45,762740.0
2018-07-24 11:30:00,91.45,91.47,91.32,91.41,840780.0,91.45,91.47,91.32,91.41,840780.0
2018-07-24 11:40:00,91.38,91.46,91.13,91.22,1112860.0,91.38,91.46,91.13,91.22,1112860.0
2018-07-24 11:50:00,91.25,91.3,91.07,91.22,965840.0,91.25,91.3,91.07,91.22,965840.0
2018-07-24 12:00:00,91.2,91.3,91.14,91.24,570680.0,91.2,91.3,91.14,91.24,570680.0
2018-07-24 12:10:00,91.21,91.37,91.13,91.13,797560.0,91.21,91.37,91.13,91.13,797560.0
2018-07-24 12:20:00,91.12,91.17,90.91,91.0,900300.0,91.12,91.17,90.91,91.0,900300.0
2018-07-24 12:30:00,90.95,91.13,90.95,91.08,576480.0,90.95,91.13,90.95,91.08,576480.0
2018-07-24 12:40:00,91.07,91.07,90.6,90.67,1490040.0,91.07,91.07,90.6,90.67,1490040.0
2018-07-24 12:50:00,90.68,90.68,90.5,90.64,1020580.0,90.68,90.68,90.5,90.64,1020580.0
2018-07-24 13:00:00,90.64,90.9,90.59,90.83,1134140.0,90.64,90.9,90.59,90.83,1134140.0
2018-07-24 13:10:00,90.86,90.98,90.72,90.72,799540.0,90.86,90.98,90.72,90.72,799540.0
2018-07-24 13:20:00,90.72,90.78,90.64,90.66,612980.0,90.72,90.78,90.64,90.66,612980.0
2018-07-24 13:30:00,90.68,90.69,90.47,90.55,932620.0,90.68,90.69,90.47,90.55,932620.0
2018-07-24 13:40:00,90.55,90.8,90.5,90.8,1013860.0,90.55,90.8,90.5,90.8,1013860.0
2018-07-24 13:50:00,90.79,90.86,90.68,90.84,863500.0,90.79,90.86,90.68,90.84,863500.0
2018-07-24 14:00:00,90.81,90.86,90.58,90.66,654100.0,90.81,90.86,90.58,90.66,654100.0
2018-07-24 14:10:00,90.67,90.8,90.67,90.76,302100.0,90.67,90.8,90.67,90.76,302100.0
2018-07-24 14:20:00,90.77,90.94,90.76,90.92,641980.0,90.77,90.94,90.76,90.92,641980.0
2018-07-24 14:30:00,90.89,91.05,90.84,90.87,769420.0,90.89,91.05,90.84,90.87,769420.0
2018-07-24 14:40:00,90.88,91.1,90.86,91.05,627340.0,90.88,91.1,90.86,91.05,627340.0
2018-07-24 14:50:00,91.07,91.15,90.97,91.12,416440.0,91.07,91.15,90.97,91.12,416440.0
2018-07-24 15:00:00,91.11,91.3,91.08,91.22,725800.0,91.11,91.3,91.08,91.22,725800.0
2018-07-24 15:10:00,91.24,91.28,91.18,91.25,544780.0,91.24,91.28,91.18,91.25,544780.0
2018-07-24 15:20:00,91.22,91.22,91.07,91.17,504800.0,91.22,91.22,91.07,91.17,504800.0
2018-07-24 15:30:00,91.16,91.24,91.12,91.15,849720.0,91.16,91.24,91.12,91.15,849720.0
2018-07-24 15:40:00,91.15,91.2,91.03,91.15,833880.0,91.15,91.2,91.03,91.15,833880.0
2018-07-24 15:50:00,91.18,91.47,91.18,91.46,3684620.0,91.18,91.47,91.18,91.46,3684620.0
2018-07-25 09:30:00,91.47,91.63,91.13,91.57,3613480.0,91.47,91.63,91.13,91.57,3613480.0
2018-07-25 09:40:00,91.55,91.71,91.32,91.65,1908500.0,91.55,91.71,91.32,91.65,1908500.0
2018-07-25 09:50:00,91.66,91.79,91.61,91.79,1448620.0,91.66,91.79,91.61,91.79,1448620.0
2018-07-25 10:00:00,91.72,91.89,91.5,91.52,1626080.0,91.72,91.89,91.5,91.52,1626080.0
2018-07-25 10:10:00,91.54,91.69,91.45,91.67,1031180.0,91.54,91.69,91.45,91.67,1031180.0
2018-07-25 10:20:00,91.66,91.7,91.45,91.6,731160.0,91.66,91.7,91.45,91.6,731160.0
2018-07-25 10:30:00,91.55,91.71,91.55,91.68,537100.0,91.55,91.71,91.55,91.68,537100.0
2018-07-25 10:40:00,91.7,91.72,91.5,91.51,831600.0,91.7,91.72,91.5,91.51,831600.0
2018-07-25 10:50:00,91.5,91.6,91.46,91.56,504740.0,91.5,91.6,91.46,91.56,504740.0
2018-07-25 11:00:00,91.55,91.59,91.48,91.55,324060.0,91.55,91.59,91.48,91.55,324060.0
2018-07-25 11:10:00,91.56,91.67,91.52,91.63,705480.0,91.56,91.67,91.52,91.63,705480.0
2018-07-25 11:20:00,91.63,91.82,91.61,91.79,613300.0,91.63,91.82,91.61,91.79,613300.0
2018-07-25 11:30:00,91.8,91.88,91.74,91.88,525680.0,91.8,91.88,91.74,91.88,525680.0
2018-07-25 11:40:00,91.87,92.0,91.86,91.88,1388440.0,91.87,92.0,91.86,91.88,1388440.0
2018-07-25 11:50:00,91.87,91.94,91.78,91.88,737800.0,91.87,91.94,91.78,91.88,737800.0
2018-07-25 12:00:00,91.88,91.91,91.8,91.85,437420.0,91.88,91.91,91.8,91.85,437420.0
2018-07-25 12:10:00,91.84,91.95,91.82,91.86,666860.0,91.84,91.95,91.82,91.86,666860.0
2018-07-25 12:20:00,91.87,91.97,91.84,91.94,402980.0,91.87,91.97,91.84,91.94,402980.0
2018-07-25 12:30:00,91.94,92.11,91.94,92.08,1027360.0,91.94,92.11,91.94,92.08,1027360.0
2018-07-25 12:40:00,92.09,92.17,92.03,92.03,638480.0,92.09,92.17,92.03,92.03,638480.0
2018-07-25 12:50:00,92.05,92.16,92.0,92.16,564980.0,92.05,92.16,92.0,92.16,564980.0
2018-07-25 13:00:00,92.14,92.25,92.13,92.19,777640.0,92.14,92.25,92.13,92.19,777640.0
2018-07-25 13:10:00,92.17,92.21,92.12,92.12,510560.0,92.17,92.21,92.12,92.12,510560.0
2018-07-25 13:20:00,92.14,92.19,92.01,92.15,899160.0,92.14,92.19,92.01,92.15,899160.0
2018-07-25 13:30:00,92.18,92.21,92.07,92.21,459980.0,92.18,92.21,92.07,92.21,459980.0
2018-07-25 13:40:00,92.22,92.3,92.19,92.3,720380.0,92.22,92.3,92.19,92.3,720380.0
2018-07-25 13:50:00,92.3,92.36,92.25,92.36,970140.0,92.3,92.36,92.25,92.36,970140.0
2018-07-25 14:00:00,92.36,92.46,92.36,92.44,749660.0,92.36,92.46,92.36,92.44,749660.0
2018-07-25 14:10:00,92.45,92.46,92.35,92.36,768880.0,92.45,92.46,92.35,92.36,768880.0
2018-07-25 14:20:00,92.36,92.46,92.31,92.44,708340.0,92.36,92.46,92.31,92.44,708340.0
2018-07-25 14:30:00,92.44,92.51,92.44,92.48,681900.0,92.44,92.51,92.44,92.48,681900.0
2018-07-25 14:40:00,92.48,92.57,92.42,92.55,813200.0,92.48,92.57,92.42,92.55,813200.0
2018-07-25 14:50:00,92.54,92.63,92.46,92.47,1001500.0,92.54,92.63,92.46,92.47,1001500.0
2018-07-25 15:00:00,92.48,92.52,92.45,92.49,756040.0,92.48,92.52,92.45,92.49,756040.0
2018-07-25 15:10:00,92.48,92.52,92.43,92.44,626820.0,92.48,92.52,92.43,92.44,626820.0
2018-07-25 15:20:00,92.45,92.48,92.36,92.4,861480.0,92.45,92.48,92.36,92.4,861480.0
2018-07-25 15:30:00,92.41,92.7,92.33,92.67,1344040.0,92.41,92.7,92.33,92.67,1344040.0
2018-07-25 15:40:00,92.67,92.94,92.63,92.93,2410900.0,92.67,92.94,92.63,92.93,2410900.0
2018-07-25 15:50:00,92.94,93.19,92.91,93.19,4272640.0,92.94,93.19,92.91,93.19,4272640.0
2018-07-26 09:30:00,91.96,92.23,91.76,91.88,8400600.0,91.96,92.23,91.76,91.88,8400600.0
2018-07-26 09:40:00,91.9,92.13,91.35,91.35,5402900.0,91.9,92.13,91.35,91.35,5402900.0
2018-07-26 09:50:00,91.36,91.38,90.9,91.17,5374760.0,91.36,91.38,90.9,91.17,5374760.0
2018-07-26 10:00:00,91.2,91.55,91.08,91.38,3480680.0,91.2,91.55,91.08,91.38,3480680.0
2018-07-26 10:10:00,91.39,91.62,91.37,91.45,2154560.0,91.39,91.62,91.37,91.45,2154560.0
2018-07-26 10:20:00,91.46,91.46,91.15,91.16,2065060.0,91.46,91.46,91.15,91.16,2065060.0
2018-07-26 10:30:00,91.16,91.24,91.0,91.05,2056540.0,91.16,91.24,91.0,91.05,2056540.0
2018-07-26 10:40:00,91.08,91.26,90.95,91.18,2557920.0,91.08,91.26,90.95,91.18,2557920.0
2018-07-26 10:50:00,91.16,91.27,91.06,91.17,1588480.0,91.16,91.27,91.06,91.17,1588480.0
2018-07-26 11:00:00,91.16,91.31,91.1,91.28,1458540.0,91.16,91.31,91.1,91.28,1458540.0
2018-07-26 11:10:00,91.29,91.38,91.26,91.31,2465780.0,91.29,91.38,91.26,91.31,2465780.0
2018-07-26 11:20:00,91.33,91.44,91.31,91.42,1230140.0,91.33,91.44,91.31,91.42,1230140.0
2018-07-26 11:30:00,91.43,91.48,91.3,91.35,1195320.0,91.43,91.48,91.3,91.35,1195320.0
2018-07-26 11:40:00,91.36,91.52,91.3,91.38,1282640.0,91.36,91.52,91.3,91.38,1282640.0
2018-07-26 11:50:00,91.41,91.43,91.3,91.41,990480.0,91.41,91.43,91.3,91.41,990480.0
2018-07-26 12:00:00,91.42,91.56,91.38,91.39,1457900.0,91.42,91.56,91.38,91.39,1457900.0
2018-07-26 12:10:00,91.37,91.43,91.33,91.36,1285800.0,91.37,91.43,91.33,91.36,1285800.0
2018-07-26 12:20:00,91.35,91.39,91.13,91.17,1318000.0,91.35,91.39,91.13,91.17,1318000.0
2018-07-26 12:30:00,91.15,91.17,91.02,91.05,1292140.0,91.15,91.17,91.02,91.05,1292140.0
2018-07-26 12:40:00,91.08,91.08,90.83,90.83,2046100.0,91.08,91.08,90.83,90.83,2046100.0
2018-07-26 12:50:00,90.83,90.88,90.46,90.53,3121700.0,90.83,90.88,90.46,90.53,3121700.0
2018-07-26 13:00:00,90.54,90.58,90.23,90.44,3080900.0,90.54,90.58,90.23,90.44,3080900.0
2018-07-26 13:10:00,90.44,90.63,90.4,90.63,2588660.0,90.44,90.63,90.4,90.63,2588660.0
2018-07-26 13:20:00,90.62,90.72,90.57,90.63,1678460.0,90.62,90.72,90.57,90.63,1678460.0
2018-07-26 13:30:00,90.62,90.69,90.57,90.67,926460.0,90.62,90.69,90.57,90.67,926460.0
2018-07-26 13:40:00,90.69,90.77,90.6,90.72,1135180.0,90.69,90.77,90.6,90.72,1135180.0
2018-07-26 13:50:00,90.7,90.87,90.69,90.85,1014860.0,90.7,90.87,90.69,90.85,1014860.0
2018-07-26 14:00:00,90.86,90.89,90.76,90.82,913780.0,90.86,90.89,90.76,90.82,913780.0
2018-07-26 14:10:00,90.83,90.92,90.8,90.83,877320.0,90.83,90.92,90.8,90.83,877320.0
2018-07-26 14:20:00,90.84,90.88,90.68,90.8,1300440.0,90.84,90.88,90.68,90.8,1300440.0
2018-07-26 14:30:00,90.76,90.87,90.69,90.71,1133960.0,90.76,90.87,90.69,90.71,1133960.0
2018-07-26 14:40:00,90.72,90.77,90.56,90.68,1812760.0,90.72,90.77,90.56,90.68,1812760.0
2018-07-26 14:50:00,90.7,90.71,90.56,90.65,1522120.0,90.7,90.71,90.56,90.65,1522120.0
2018-07-26 15:00:00,90.64,90.65,90.5,90.55,1599140.0,90.64,90.65,90.5,90.55,1599140.0
2018-07-26 15:10:00,90.55,90.55,90.42,90.44,1801980.0,90.55,90.55,90.42,90.44,1801980.0
2018-07-26 15:20:00,90.44,90.55,90.31,90.49,3345200.0,90.44,90.55,90.31,90.49,3345200.0
2018-07-26 15:30:00,90.5,90.52,90.37,90.45,3376440.0,90.5,90.52,90.37,90.45,3376440.0
2018-07-26 15:40:00,90.44,90.48,90.33,90.42,4336760.0,90.44,90.48,90.33,90.42,4336760.0
2018-07-26 15:50:00,90.4,90.43,90.25,90.26,6275300.0,90.4,90.43,90.25,90.26,6275300.0
2018-07-27 09:30:00,93.8,94.0,92.65,92.99,16722040.0,93.8,94.0,92.65,92.99,16722040.0
2018-07-27 09:40:00,92.95,93.39,92.75,93.18,6407840.0,92.95,93.39,92.75,93.18,6407840.0
2018-07-27 09:50:00,93.18,93.3,92.38,92.4,5665140.0,93.18,93.3,92.38,92.4,5665140.0
2018-07-27 10:00:00,92.4,92.59,92.06,92.51,4843060.0,92.4,92.59,92.06,92.51,4843060.0
2018-07-27 10:10:00,92.51,92.55,92.11,92.44,2547720.0,92.51,92.55,92.11,92.44,2547720.0
2018-07-27 10:20:00,92.48,92.77,92.06,92.07,3353920.0,92.48,92.77,92.06,92.07,3353920.0
2018-07-27 10:30:00,92.07,92.4,92.06,92.13,2418320.0,92.07,92.4,92.06,92.13,2418320.0
2018-07-27 10:40:00,92.11,92.13,91.53,91.54,4119380.0,92.11,92.13,91.53,91.54,4119380.0
2018-07-27 10:50:00,91.53,91.92,91.51,91.8,2187340.0,91.53,91.92,91.51,91.8,2187340.0
2018-07-27 11:00:00,91.82,92.19,91.66,91.69,2974080.0,91.82,92.19,91.66,91.69,2974080.0
2018-07-27 11:10:00,91.71,92.0,91.6,91.95,2102040.0,91.71,92.0,91.6,91.95,2102040.0
2018-07-27 11:20:00,91.96,92.16,91.88,92.13,1968000.0,91.96,92.16,91.88,92.13,1968000.0
2018-07-27 11:30:00,92.13,92.3,91.88,92.27,2193840.0,92.13,92.3,91.88,92.27,2193840.0
2018-07-27 11:40:00,92.25,92.27,91.93,92.08,1763160.0,92.25,92.27,91.93,92.08,1763160.0
2018-07-27 11:50:00,92.07,92.17,91.91,91.93,1273940.0,92.07,92.17,91.91,91.93,1273940.0
2018-07-27 12:00:00,91.95,91.95,91.6,91.81,2089640.0,91.95,91.95,91.6,91.81,2089640.0
2018-07-27 12:10:00,91.81,91.89,91.7,91.88,997500.0,91.81,91.89,91.7,91.88,997500.0
2018-07-27 12:20:00,91.88,91.89,91.46,91.46,1737240.0,91.88,91.89,91.46,91.46,1737240.0
2018-07-27 12:30:00,91.45,91.6,91.06,91.06,3456780.0,91.45,91.6,91.06,91.06,3456780.0
2018-07-27 12:40:00,91.05,91.27,90.91,90.96,2699080.0,91.05,91.27,90.91,90.96,2699080.0
2018-07-27 12:50:00,90.96,91.1,90.55,90.6,2709160.0,90.96,91.1,90.55,90.6,2709160.0
2018-07-27 13:00:00,90.57,91.1,90.33,91.04,5005740.0,90.57,91.1,90.33,91.04,5005740.0
2018-07-27 13:10:00,91.02,91.13,90.7,90.81,1916700.0,91.02,91.13,90.7,90.81,1916700.0
2018-07-27 13:20:00,90.81,90.99,90.55,90.94,2074900.0,90.81,90.99,90.55,90.94,2074900.0
2018-07-27 13:30:00,90.95,90.99,90.73,90.83,1605760.0,90.95,90.99,90.73,90.83,1605760.0
2018-07-27 13:40:00,90.86,91.05,90.76,91.0,1325600.0,90.86,91.05,90.76,91.0,1325600.0
2018-07-27 13:50:00,91.02,91.35,90.96,91.15,2093720.0,91.02,91.35,90.96,91.15,2093720.0
2018-07-27 14:00:00,91.14,91.2,90.88,91.11,1154120.0,91.14,91.2,90.88,91.11,1154120.0
2018-07-27 14:10:00,91.13,91.15,90.84,90.89,966440.0,91.13,91.15,90.84,90.89,966440.0
2018-07-27 14:20:00,90.9,90.97,90.64,90.83,1462040.0,90.9,90.97,90.64,90.83,1462040.0
2018-07-27 14:30:00,90.81,90.99,90.71,90.74,906600.0,90.81,90.99,90.71,90.74,906600.0
2018-07-27 14:40:00,90.8,90.9,90.6,90.68,1156020.0,90.8,90.9,90.6,90.68,1156020.0
2018-07-27 14:50:00,90.72,90.87,90.66,90.77,866680.0,90.72,90.87,90.66,90.77,866680.0
2018-07-27 15:00:00,90.75,90.96,90.75,90.92,1301360.0,90.75,90.96,90.75,90.92,1301360.0
2018-07-27 15:10:00,90.9,91.2,90.86,91.03,1863420.0,90.9,91.2,90.86,91.03,1863420.0
2018-07-27 15:20:00,91.03,91.04,90.79,90.85,1314000.0,91.03,91.04,90.79,90.85,1314000.0
2018-07-27 15:30:00,90.84,91.08,90.83,90.94,1358700.0,90.84,91.08,90.83,90.94,1358700.0
2018-07-27 15:40:00,90.93,91.05,90.87,90.98,1635100.0,90.93,91.05,90.87,90.98,1635100.0
2018-07-27 15:50:00,90.98,91.0,90.82,90.9,3627200.0,90.98,91.0,90.82,90.9,3627200.0
2018-07-30 09:30:00,91.37,91.48,89.8,89.85,8271660.0,91.37,91.48,89.8,89.85,8271660.0
2018-07-30 09:40:00,89.82,90.34,89.1,89.68,7164000.0,89.82,90.34,89.1,89.68,7164000.0
2018-07-30 09:50:00,89.68,89.94,89.13,89.74,4462400.0,89.68,89.94,89.13,89.74,4462400.0
2018-07-30 10:00:00,89.67,90.78,89.64,90.73,3835460.0,89.67,90.78,89.64,90.73,3835460.0
2018-07-30 10:10:00,90.74,90.79,90.1,90.5,2801420.0,90.74,90.79,90.1,90.5,2801420.0
2018-07-30 10:20:00,90.5,90.75,90.17,90.56,1948740.0,90.5,90.75,90.17,90.56,1948740.0
2018-07-30 10:30:00,90.5,90.6,90.05,90.38,2067580.0,90.5,90.6,90.05,90.38,2067580.0
2018-07-30 10:40:00,90.38,90.45,90.1,90.35,1244400.0,90.38,90.45,90.1,90.35,1244400.0
2018-07-30 10:50:00,90.37,90.37,89.78,89.93,1776700.0,90.37,90.37,89.78,89.93,1776700.0
2018-07-30 11:00:00,89.97,90.01,89.64,89.7,1505860.0,89.97,90.01,89.64,89.7,1505860.0
2018-07-30 11:10:00,89.66,89.93,89.6,89.84,1448260.0,89.66,89.93,89.6,89.84,1448260.0
2018-07-30 11:20:00,89.86,89.98,89.7,89.7,886500.0,89.86,89.98,89.7,89.7,886500.0
2018-07-30 11:30:00,89.69,89.98,89.63,89.65,1218980.0,89.69,89.98,89.63,89.65,1218980.0
2018-07-30 11:40:00,89.61,89.84,89.55,89.55,1357700.0,89.61,89.84,89.55,89.55,1357700.0
2018-07-30 11:50:00,89.55,90.0,89.52,89.89,1186820.0,89.55,90.0,89.52,89.89,1186820.0
2018-07-30 12:00:00,89.86,89.88,89.5,89.52,950940.0,89.86,89.88,89.5,89.52,950940.0
2018-07-30 12:10:00,89.55,89.67,89.33,89.38,1573340.0,89.55,89.67,89.33,89.38,1573340.0
2018-07-30 12:20:00,89.37,89.5,89.3,89.3,1260180.0,89.37,89.5,89.3,89.3,1260180.0
2018-07-30 12:30:00,89.32,89.32,89.11,89.14,1824900.0,89.32,89.32,89.11,89.14,1824900.0
2018-07-30 12:40:00,89.12,89.13,88.36,88.45,3966120.0,89.12,89.13,88.36,88.45,3966120.0
2018-07-30 12:50:00,88.38,88.97,88.38,88.74,2293100.0,88.38,88.97,88.38,88.74,2293100.0
2018-07-30 13:00:00,88.78,88.8,88.3,88.74,1816620.0,88.78,88.8,88.3,88.74,1816620.0
2018-07-30 13:10:00,88.75,89.05,88.67,88.77,1124240.0,88.75,89.05,88.67,88.77,1124240.0
2018-07-30 13:20:00,88.79,89.14,88.78,89.0,1303420.0,88.79,89.14,88.78,89.0,1303420.0
2018-07-30 13:30:00,88.98,89.2,88.95,89.11,970460.0,88.98,89.2,88.95,89.11,970460.0
2018-07-30 13:40:00,89.1,89.12,88.78,88.92,798500.0,89.1,89.12,88.78,88.92,798500.0
2018-07-30 13:50:00,88.9,89.38,88.81,89.25,1402080.0,88.9,89.38,88.81,89.25,1402080.0
2018-07-30 14:00:00,89.25,89.44,89.15,89.22,1089880.0,89.25,89.44,89.15,89.22,1089880.0
2018-07-30 14:10:00,89.21,89.26,89.12,89.2,655240.0,89.21,89.26,89.12,89.2,655240.0
2018-07-30 14:20:00,89.16,89.17,88.9,89.07,1045840.0,89.16,89.17,88.9,89.07,1045840.0
2018-07-30 14:30:00,89.05,89.24,88.88,88.98,1132920.0,89.05,89.24,88.88,88.98,1132920.0
2018-07-30 14:40:00,88.98,89.03,88.85,88.98,718660.0,88.98,89.03,88.85,88.98,718660.0
2018-07-30 14:50:00,88.99,89.07,88.88,89.01,761080.0,88.99,89.07,88.88,89.01,761080.0
2018-07-30 15:00:00,89.0,89.06,88.87,88.95,769480.0,89.0,89.06,88.87,88.95,769480.0
2018-07-30 15:10:00,88.95,89.01,88.81,88.92,893380.0,88.95,89.01,88.81,88.92,893380.0
2018-07-30 15:20:00,88.9,89.0,88.75,88.83,1337180.0,88.9,89.0,88.75,88.83,1337180.0
2018-07-30 15:30:00,88.82,89.05,88.73,88.93,1885080.0,88.82,89.05,88.73,88.93,1885080.0
2018-07-30 15:40:00,88.93,88.94,88.73,88.76,1654480.0,88.93,88.94,88.73,88.76,1654480.0
2018-07-30 15:50:00,88.75,89.0,88.71,88.95,2880980.0,88.75,89.0,88.71,88.95,2880980.0
2018-07-31 09:30:00,89.32,90.09,89.08,89.9,5209000.0,89.32,90.09,89.08,89.9,5209000.0
2018-07-31 09:40:00,89.9,89.93,89.25,89.29,2602220.0,89.9,89.93,89.25,89.29,2602220.0
2018-07-31 09:50:00,89.29,89.4,88.95,89.2,3126120.0,89.29,89.4,88.95,89.2,3126120.0
2018-07-31 10:00:00,89.2,89.39,89.08,89.24,1334840.0,89.2,89.39,89.08,89.24,1334840.0
2018-07-31 10:10:00,89.25,89.39,88.1,88.18,3278980.0,89.25,89.39,88.1,88.18,3278980.0
2018-07-31 10:20:00,88.19,88.22,86.97,87.8,6292200.0,88.19,88.22,86.97,87.8,6292200.0
2018-07-31 10:30:00,87.8,88.47,87.79,88.29,2869620.0,87.8,88.47,87.79,88.29,2869620.0
2018-07-31 10:40:00,88.32,88.45,88.01,88.3,1422600.0,88.32,88.45,88.01,88.3,1422600.0
2018-07-31 10:50:00,88.32,88.43,88.1,88.29,1787820.0,88.32,88.43,88.1,88.29,1787820.0
2018-07-31 11:00:00,88.25,88.67,88.19,88.66,1678640.0,88.25,88.67,88.19,88.66,1678640.0
2018-07-31 11:10:00,88.68,88.85,88.59,88.67,1456240.0,88.68,88.85,88.59,88.67,1456240.0
2018-07-31 11:20:00,88.67,88.91,88.63,88.67,1328920.0,88.67,88.91,88.63,88.67,1328920.0
2018-07-31 11:30:00,88.67,89.03,88.67,88.87,1703300.0,88.67,89.03,88.67,88.87,1703300.0
2018-07-31 11:40:00,88.88,89.33,88.84,89.23,1834980.0,88.88,89.33,88.84,89.23,1834980.0
2018-07-31 11:50:00,89.22,89.67,89.22,89.59,3137580.0,89.22,89.67,89.22,89.59,3137580.0
2018-07-31 12:00:00,89.59,89.75,89.44,89.59,1992460.0,89.59,89.75,89.44,89.59,1992460.0
2018-07-31 12:10:00,89.58,89.73,89.53,89.6,828140.0,89.58,89.73,89.53,89.6,828140.0
2018-07-31 12:20:00,89.6,89.81,89.52,89.67,1408460.0,89.6,89.81,89.52,89.67,1408460.0
2018-07-31 12:30:00,89.66,89.66,89.13,89.27,1535660.0,89.66,89.66,89.13,89.27,1535660.0
2018-07-31 12:40:00,89.26,89.28,88.95,89.0,1392180.0,89.26,89.28,88.95,89.0,1392180.0
2018-07-31 12:50:00,89.0,89.2,88.99,89.08,1090280.0,89.0,89.2,88.99,89.08,1090280.0
2018-07-31 13:00:00,89.08,89.25,88.89,89.06,1244820.0,89.08,89.25,88.89,89.06,1244820.0
2018-07-31 13:10:00,89.04,89.06,88.78,88.87,1315660.0,89.04,89.06,88.78,88.87,1315660.0
2018-07-31 13:20:00,88.86,89.03,88.85,88.87,722380.0,88.86,89.03,88.85,88.87,722380.0
2018-07-31 13:30:00,88.88,88.97,88.71,88.89,1039100.0,88.88,88.97,88.71,88.89,1039100.0
2018-07-31 13:40:00,88.9,89.1,88.86,89.05,801020.0,88.9,89.1,88.86,89.05,801020.0
2018-07-31 13:50:00,89.03,89.25,88.94,89.12,923720.0,89.03,89.25,88.94,89.12,923720.0
2018-07-31 14:00:00,89.12,89.15,88.88,88.91,619980.0,89.12,89.15,88.88,88.91,619980.0
2018-07-31 14:10:00,88.93,88.99,88.85,88.99,498580.0,88.93,88.99,88.85,88.99,498580.0
2018-07-31 14:20:00,89.0,89.17,88.94,89.14,647620.0,89.0,89.17,88.94,89.14,647620.0
2018-07-31 14:30:00,89.11,89.16,89.01,89.05,555520.0,89.11,89.16,89.01,89.05,555520.0
2018-07-31 14:40:00,89.02,89.07,88.93,88.95,432020.0,89.02,89.07,88.93,88.95,432020.0
2018-07-31 14:50:00,88.93,89.03,88.91,88.98,534240.0,88.93,89.03,88.91,88.98,534240.0
2018-07-31 15:00:00,88.97,88.97,88.76,88.78,887080.0,88.97,88.97,88.76,88.78,887080.0
2018-07-31 15:10:00,88.76,88.9,88.69,88.71,1029420.0,88.76,88.9,88.69,88.71,1029420.0
2018-07-31 15:20:00,88.72,88.92,88.72,88.81,787140.0,88.72,88.92,88.72,88.81,787140.0
2018-07-31 15:30:00,88.83,88.9,88.79,88.81,830100.0,88.83,88.9,88.79,88.81,830100.0
2018-07-31 15:40:00,88.8,88.88,88.6,88.71,1508240.0,88.8,88.88,88.6,88.71,1508240.0
2018-07-31 15:50:00,88.72,88.9,88.6,88.88,2612500.0,88.72,88.9,88.6,88.88,2612500.0
2018-08-01 09:30:00,89.2,89.4,88.9,89.01,4582580.0,89.2,89.4,88.9,89.01,4582580.0
2018-08-01 09:40:00,89.03,89.54,88.87,89.43,2898860.0,89.03,89.54,88.87,89.43,2898860.0
2018-08-01 09:50:00,89.43,89.54,89.28,89.5,2218460.0,89.43,89.54,89.28,89.5,2218460.0
2018-08-01 10:00:00,89.46,89.58,89.25,89.3,1976440.0,89.46,89.58,89.25,89.3,1976440.0
2018-08-01 10:10:00,89.3,89.7,89.28,89.69,1630980.0,89.3,89.7,89.28,89.69,1630980.0
2018-08-01 10:20:00,89.7,89.87,89.61,89.72,2011760.0,89.7,89.87,89.61,89.72,2011760.0
2018-08-01 10:30:00,89.72,89.83,89.46,89.63,1607620.0,89.72,89.83,89.46,89.63,1607620.0
2018-08-01 10:40:00,89.63,89.75,89.57,89.62,899180.0,89.63,89.75,89.57,89.62,899180.0
2018-08-01 10:50:00,89.61,89.65,89.28,89.36,1587680.0,89.61,89.65,89.28,89.36,1587680.0
2018-08-01 11:00:00,89.38,89.55,89.26,89.38,1428560.0,89.38,89.55,89.26,89.38,1428560.0
2018-08-01 11:10:00,89.38,89.48,89.2,89.33,1252300.0,89.38,89.48,89.2,89.33,1252300.0
2018-08-01 11:20:00,89.32,89.44,89.29,89.44,813120.0,89.32,89.44,89.29,89.44,813120.0
2018-08-01 11:30:00,89.41,89.41,89.07,89.22,1258420.0,89.41,89.41,89.07,89.22,1258420.0
2018-08-01 11:40:00,89.22,89.22,88.88,89.02,1218440.0,89.22,89.22,88.88,89.02,1218440.0
2018-08-01 11:50:00,89.0,89.11,88.8,88.89,1285840.0,89.0,89.11,88.8,88.89,1285840.0
2018-08-01 12:00:00,88.9,89.16,88.82,89.08,1167080.0,88.9,89.16,88.82,89.08,1167080.0
2018-08-01 12:10:00,89.11,89.37,89.08,89.19,886180.0,89.11,89.37,89.08,89.19,886180.0
2018-08-01 12:20:00,89.18,89.2,88.9,89.04,978740.0,89.18,89.2,88.9,89.04,978740.0
2018-08-01 12:30:00,89.03,89.17,88.94,89.07,745360.0,89.03,89.17,88.94,89.07,745360.0
2018-08-01 12:40:00,89.08,89.21,89.05,89.17,559800.0,89.08,89.21,89.05,89.17,559800.0
2018-08-01 12:50:00,89.17,89.43,89.17,89.28,1121580.0,89.17,89.43,89.17,89.28,1121580.0
2018-08-01 13:00:00,89.27,89.38,89.18,89.37,432760.0,89.27,89.38,89.18,89.37,432760.0
2018-08-01 13:10:00,89.35,89.38,89.26,89.3,299460.0,89.35,89.38,89.26,89.3,299460.0
2018-08-01 13:20:00,89.29,89.35,89.16,89.16,339380.0,89.29,89.35,89.16,89.16,339380.0
2018-08-01 13:30:00,89.16,89.34,89.16,89.28,561960.0,89.16,89.34,89.16,89.28,561960.0
2018-08-01 13:40:00,89.27,89.27,89.16,89.21,149480.0,89.27,89.27,89.16,89.21,149480.0
2018-08-01 13:50:00,89.19,89.25,89.07,89.15,641620.0,89.19,89.25,89.07,89.15,641620.0
2018-08-01 14:00:00,89.12,89.2,88.9,88.96,858260.0,89.12,89.2,88.9,88.96,858260.0
2018-08-01 14:10:00,88.99,89.31,88.82,89.25,1392380.0,88.99,89.31,88.82,89.25,1392380.0
2018-08-01 14:20:00,89.24,89.56,89.18,89.55,1323480.0,89.24,89.56,89.18,89.55,1323480.0
2018-08-01 14:30:00,89.55,89.67,89.42,89.54,1155080.0,89.55,89.67,89.42,89.54,1155080.0
2018-08-01 14:40:00,89.53,89.6,89.38,89.42,402020.0,89.53,89.6,89.38,89.42,402020.0
2018-08-01 14:50:00,89.44,89.6,89.42,89.56,548800.0,89.44,89.6,89.42,89.56,548800.0
2018-08-01 15:00:00,89.57,89.65,89.55,89.63,502280.0,89.57,89.65,89.55,89.63,502280.0
2018-08-01 15:10:00,89.62,89.65,89.56,89.6,761120.0,89.62,89.65,89.56,89.6,761120.0
2018-08-01 15:20:00,89.62,89.87,89.62,89.83,1378720.0,89.62,89.87,89.62,89.83,1378720.0
2018-08-01 15:30:00,89.82,89.92,89.75,89.88,1346000.0,89.82,89.92,89.75,89.88,1346000.0
2018-08-01 15:40:00,89.87,89.88,89.77,89.77,1276260.0,89.87,89.88,89.77,89.77,1276260.0
2018-08-01 15:50:00,89.76,89.88,89.7,89.85,2348460.0,89.76,89.88,89.7,89.85,2348460.0
2018-08-02 09:30:00,89.46,89.72,89.3,89.54,3541940.0,89.46,89.72,89.3,89.54,3541940.0
2018-08-02 09:40:00,89.55,89.73,89.33,89.55,2673800.0,89.55,89.73,89.33,89.55,2673800.0
2018-08-02 09:50:00,89.56,89.74,89.51,89.6,1301520.0,89.56,89.74,89.51,89.6,1301520.0
2018-08-02 10:00:00,89.64,89.93,89.63,89.86,1824340.0,89.64,89.93,89.63,89.86,1824340.0
2018-08-02 10:10:00,89.85,89.89,89.66,89.89,1129260.0,89.85,89.89,89.66,89.89,1129260.0
2018-08-02 10:20:00,89.89,90.27,89.85,90.25,2502120.0,89.89,90.27,89.85,90.25,2502120.0
2018-08-02 10:30:00,90.25,90.45,90.16,90.41,1722120.0,90.25,90.45,90.16,90.41,1722120.0
2018-08-02 10:40:00,90.4,90.46,90.21,90.38,1448820.0,90.4,90.46,90.21,90.38,1448820.0
2018-08-02 10:50:00,90.42,90.42,90.1,90.17,1027780.0,90.42,90.42,90.1,90.17,1027780.0
2018-08-02 11:00:00,90.17,90.25,90.01,90.13,1082380.0,90.17,90.25,90.01,90.13,1082380.0
2018-08-02 11:10:00,90.13,90.41,90.11,90.37,989940.0,90.13,90.41,90.11,90.37,989940.0
2018-08-02 11:20:00,90.35,90.45,90.25,90.42,653700.0,90.35,90.45,90.25,90.42,653700.0
2018-08-02 11:30:00,90.4,90.68,90.4,90.63,1312780.0,90.4,90.68,90.4,90.63,1312780.0
2018-08-02 11:40:00,90.63,90.68,90.52,90.58,808040.0,90.63,90.68,90.52,90.58,808040.0
2018-08-02 11:50:00,90.56,90.58,90.47,90.55,745700.0,90.56,90.58,90.47,90.55,745700.0
2018-08-02 12:00:00,90.55,90.75,90.48,90.74,960460.0,90.55,90.75,90.48,90.74,960460.0
2018-08-02 12:10:00,90.72,90.82,90.7,90.76,922500.0,90.72,90.82,90.7,90.76,922500.0
2018-08-02 12:20:00,90.78,90.86,90.75,90.85,720980.0,90.78,90.86,90.75,90.85,720980.0
2018-08-02 12:30:00,90.84,90.88,90.73,90.79,912220.0,90.84,90.88,90.73,90.79,912220.0
2018-08-02 12:40:00,90.81,91.0,90.79,90.97,1027720.0,90.81,91.0,90.79,90.97,1027720.0
2018-08-02 12:50:00,90.97,91.0,90.8,90.92,1061080.0,90.97,91.0,90.8,90.92,1061080.0
2018-08-02 13:00:00,90.93,91.2,90.91,91.19,1570080.0,90.93,91.2,90.91,91.19,1570080.0
2018-08-02 13:10:00,91.18,91.35,91.12,91.32,1694580.0,91.18,91.35,91.12,91.32,1694580.0
2018-08-02 13:20:00,91.32,91.49,91.32,91.48,1077160.0,91.32,91.49,91.32,91.48,1077160.0
2018-08-02 13:30:00,91.5,91.65,91.46,91.52,1580400.0,91.5,91.65,91.46,91.52,1580400.0
2018-08-02 13:40:00,91.53,91.56,91.36,91.52,1143640.0,91.53,91.56,91.36,91.52,1143640.0
2018-08-02 13:50:00,91.5,91.51,91.36,91.37,540640.0,91.5,91.51,91.36,91.37,540640.0
2018-08-02 14:00:00,91.36,91.5,91.25,91.44,752460.0,91.36,91.5,91.25,91.44,752460.0
2018-08-02 14:10:00,91.47,91.48,91.39,91.42,683300.0,91.47,91.48,91.39,91.42,683300.0
2018-08-02 14:20:00,91.43,91.51,91.41,91.46,727840.0,91.43,91.51,91.41,91.46,727840.0
2018-08-02 14:30:00,91.47,91.64,91.47,91.62,927600.0,91.47,91.64,91.47,91.62,927600.0
2018-08-02 14:40:00,91.62,91.73,91.55,91.65,1260260.0,91.62,91.73,91.55,91.65,1260260.0
2018-08-02 14:50:00,91.65,91.74,91.62,91.72,692440.0,91.65,91.74,91.62,91.72,692440.0
2018-08-02 15:00:00,91.7,91.75,91.59,91.7,841840.0,91.7,91.75,91.59,91.7,841840.0
2018-08-02 15:10:00,91.72,91.82,91.66,91.82,1075820.0,91.72,91.82,91.66,91.82,1075820.0
2018-08-02 15:20:00,91.83,91.83,91.58,91.65,1147500.0,91.83,91.83,91.58,91.65,1147500.0
2018-08-02 15:30:00,91.65,91.72,91.55,91.56,900340.0,91.65,91.72,91.55,91.56,900340.0
2018-08-02 15:40:00,91.57,91.75,91.47,91.75,1805100.0,91.57,91.75,91.47,91.75,1805100.0
2018-08-02 15:50:00,91.75,91.78,91.65,91.71,2472620.0,91.75,91.78,91.65,91.71,2472620.0
2018-08-03 09:30:00,91.94,92.05,91.4,91.58,6337880.0,91.94,92.05,91.4,91.58,6337880.0
2018-08-03 09:40:00,91.58,91.69,91.2,91.37,2948340.0,91.58,91.69,91.2,91.37,2948340.0
2018-08-03 09:50:00,91.39,91.55,91.22,91.48,2045520.0,91.39,91.55,91.22,91.48,2045520.0
2018-08-03 10:00:00,91.48,91.76,91.38,91.74,2331100.0,91.48,91.76,91.38,91.74,2331100.0
2018-08-03 10:10:00,91.76,91.9,91.59,91.63,2020240.0,91.76,91.9,91.59,91.63,2020240.0
2018-08-03 10:20:00,91.62,91.79,91.53,91.74,1164700.0,91.62,91.79,91.53,91.74,1164700.0
2018-08-03 10:30:00,91.74,91.81,91.61,91.67,735760.0,91.74,91.81,91.61,91.67,735760.0
2018-08-03 10:40:00,91.66,91.7,91.42,91.47,1093480.0,91.66,91.7,91.42,91.47,1093480.0
2018-08-03 10:50:00,91.48,91.49,91.28,91.4,1118580.0,91.48,91.49,91.28,91.4,1118580.0
2018-08-03 11:00:00,91.39,91.45,91.3,91.44,683160.0,91.39,91.45,91.3,91.44,683160.0
2018-08-03 11:10:00,91.43,91.55,91.35,91.42,667340.0,91.43,91.55,91.35,91.42,667340.0
2018-08-03 11:20:00,91.43,91.5,91.4,91.47,300540.0,91.43,91.5,91.4,91.47,300540.0
2018-08-03 11:30:00,91.45,91.45,91.32,91.4,429220.0,91.45,91.45,91.32,91.4,429220.0
2018-08-03 11:40:00,91.4,91.45,91.35,91.41,454400.0,91.4,91.45,91.35,91.41,454400.0
2018-08-03 11:50:00,91.43,91.48,91.32,91.34,484160.0,91.43,91.48,91.32,91.34,484160.0
2018-08-03 12:00:00,91.34,91.42,91.23,91.33,750120.0,91.34,91.42,91.23,91.33,750120.0
2018-08-03 12:10:00,91.31,91.38,91.25,91.3,638920.0,91.31,91.38,91.25,91.3,638920.0
2018-08-03 12:20:00,91.32,91.37,91.23,91.26,544880.0,91.32,91.37,91.23,91.26,544880.0
2018-08-03 12:30:00,91.28,91.39,91.25,91.34,331080.0,91.28,91.39,91.25,91.34,331080.0
2018-08-03 12:40:00,91.33,91.33,91.13,91.17,761140.0,91.33,91.33,91.13,91.17,761140.0
2018-08-03 12:50:00,91.18,91.23,91.08,91.21,689400.0,91.18,91.23,91.08,91.21,689400.0
2018-08-03 13:00:00,91.22,91.25,91.16,91.16,360140.0,91.22,91.25,91.16,91.16,360140.0
2018-08-03 13:10:00,91.16,91.25,91.14,91.16,340240.0,91.16,91.25,91.14,91.16,340240.0
2018-08-03 13:20:00,91.18,91.24,91.13,91.2,304620.0,91.18,91.24,91.13,91.2,304620.0
2018-08-03 13:30:00,91.2,91.24,91.14,91.23,284900.0,91.2,91.24,91.14,91.23,284900.0
2018-08-03 13:40:00,91.24,91.36,91.24,91.36,537660.0,91.24,91.36,91.24,91.36,537660.0
2018-08-03 13:50:00,91.35,91.39,91.28,91.36,735580.0,91.35,91.39,91.28,91.36,735580.0
2018-08-03 14:00:00,91.35,91.41,91.32,91.38,569020.0,91.35,91.41,91.32,91.38,569020.0
2018-08-03 14:10:00,91.36,91.38,91.3,91.36,428300.0,91.36,91.38,91.3,91.36,428300.0
2018-08-03 14:20:00,91.36,91.44,91.34,91.44,548880.0,91.36,91.44,91.34,91.44,548880.0
2018-08-03 14:30:00,91.43,91.44,91.23,91.28,709400.0,91.43,91.44,91.23,91.28,709400.0
2018-08-03 14:40:00,91.27,91.31,91.23,91.26,272920.0,91.27,91.31,91.23,91.26,272920.0
2018-08-03 14:50:00,91.25,91.25,91.12,91.22,514700.0,91.25,91.25,91.12,91.22,514700.0
2018-08-03 15:00:00,91.23,91.3,91.21,91.27,352400.0,91.23,91.3,91.21,91.27,352400.0
2018-08-03 15:10:00,91.26,91.31,91.17,91.28,474260.0,91.26,91.31,91.17,91.28,474260.0
2018-08-03 15:20:00,91.28,91.32,91.17,91.17,504240.0,91.28,91.32,91.17,91.17,504240.0
2018-08-03 15:30:00,91.19,91.23,91.13,91.19,680760.0,91.19,91.23,91.13,91.19,680760.0
2018-08-03 15:40:00,91.2,91.25,91.12,91.14,983640.0,91.2,91.25,91.12,91.14,983640.0
2018-08-03 15:50:00,91.14,91.25,91.08,91.15,2762500.0,91.14,91.25,91.08,91.15,2762500.0
2018-08-06 09:30:00,91.29,91.5,91.06,91.34,3676220.0,91.29,91.5,91.06,91.34,3676220.0
2018-08-06 09:40:00,91.34,91.45,90.95,91.45,2431820.0,91.34,91.45,90.95,91.45,2431820.0
2018-08-06 09:50:00,91.45,91.73,91.34,91.67,2651060.0,91.45,91.73,91.34,91.67,2651060.0
2018-08-06 10:00:00,91.66,91.67,91.45,91.51,1372960.0,91.66,91.67,91.45,91.51,1372960.0
2018-08-06 10:10:00,91.51,91.71,91.48,91.6,1165500.0,91.51,91.71,91.48,91.6,1165500.0
2018-08-06 10:20:00,91.61,91.64,91.33,91.44,1219500.0,91.61,91.64,91.33,91.44,1219500.0
2018-08-06 10:30:00,91.43,91.52,91.15,91.2,1044640.0,91.43,91.52,91.15,91.2,1044640.0
2018-08-06 10:40:00,91.21,91.41,91.17,91.27,705140.0,91.21,91.41,91.17,91.27,705140.0
2018-08-06 10:50:00,91.27,91.42,91.25,91.33,487240.0,91.27,91.42,91.25,91.33,487240.0
2018-08-06 11:00:00,91.33,91.45,91.28,91.38,547560.0,91.33,91.45,91.28,91.38,547560.0
2018-08-06 11:10:00,91.39,91.51,91.31,91.36,553520.0,91.39,91.51,91.31,91.36,553520.0
2018-08-06 11:20:00,91.35,91.5,91.33,91.4,503100.0,91.35,91.5,91.33,91.4,503100.0
2018-08-06 11:30:00,91.41,91.5,91.32,91.49,817020.0,91.41,91.5,91.32,91.49,817020.0
2018-08-06 11:40:00,91.49,91.59,91.46,91.53,384560.0,91.49,91.59,91.46,91.53,384560.0
2018-08-06 11:50:00,91.56,91.71,91.55,91.64,690700.0,91.56,91.71,91.55,91.64,690700.0
2018-08-06 12:00:00,91.68,91.71,91.67,91.7,558020.0,91.68,91.71,91.67,91.7,558020.0
2018-08-06 12:10:00,91.71,92.06,91.7,91.97,1856180.0,91.71,92.06,91.7,91.97,1856180.0
2018-08-06 12:20:00,91.99,91.99,91.81,91.82,735540.0,91.99,91.99,91.81,91.82,735540.0
2018-08-06 12:30:00,91.84,92.05,91.84,91.99,702580.0,91.84,92.05,91.84,91.99,702580.0
2018-08-06 12:40:00,92.0,92.0,91.86,91.99,496920.0,92.0,92.0,91.86,91.99,496920.0
2018-08-06 12:50:00,91.98,92.15,91.98,92.13,1004520.0,91.98,92.15,91.98,92.13,1004520.0
2018-08-06 13:00:00,92.13,92.21,92.06,92.06,1000640.0,92.13,92.21,92.06,92.06,1000640.0
2018-08-06 13:10:00,92.09,92.22,92.03,92.22,1110660.0,92.09,92.22,92.03,92.22,1110660.0
2018-08-06 13:20:00,92.22,92.33,92.19,92.3,1110160.0,92.22,92.33,92.19,92.3,1110160.0
2018-08-06 13:30:00,92.29,92.29,92.17,92.19,645240.0,92.29,92.29,92.17,92.19,645240.0
2018-08-06 13:40:00,92.17,92.24,92.1,92.13,479040.0,92.17,92.24,92.1,92.13,479040.0
2018-08-06 13:50:00,92.14,92.17,91.94,92.0,727420.0,92.14,92.17,91.94,92.0,727420.0
2018-08-06 14:00:00,92.0,92.02,91.95,91.99,402740.0,92.0,92.02,91.95,91.99,402740.0
2018-08-06 14:10:00,91.99,92.13,91.98,92.11,411240.0,91.99,92.13,91.98,92.11,411240.0
2018-08-06 14:20:00,92.11,92.23,92.04,92.19,619820.0,92.11,92.23,92.04,92.19,619820.0
2018-08-06 14:30:00,92.18,92.26,92.18,92.23,369540.0,92.18,92.26,92.18,92.23,369540.0
2018-08-06 14:40:00,92.23,92.24,92.13,92.2,381980.0,92.23,92.24,92.13,92.2,381980.0
2018-08-06 14:50:00,92.19,92.26,92.13,92.17,470380.0,92.19,92.26,92.13,92.17,470380.0
2018-08-06 15:00:00,92.18,92.2,92.1,92.13,408260.0,92.18,92.2,92.1,92.13,408260.0
2018-08-06 15:10:00,92.15,92.28,92.14,92.28,476540.0,92.15,92.28,92.14,92.28,476540.0
2018-08-06 15:20:00,92.29,92.3,92.23,92.28,562840.0,92.29,92.3,92.23,92.28,562840.0
2018-08-06 15:30:00,92.28,92.37,92.25,92.27,1031300.0,92.28,92.37,92.25,92.27,1031300.0
2018-08-06 15:40:00,92.29,92.35,92.26,92.28,747100.0,92.29,92.35,92.26,92.28,747100.0
2018-08-06 15:50:00,92.3,92.39,92.28,92.38,2028540.0,92.3,92.39,92.28,92.38,2028540.0
2018-08-07 09:30:00,92.73,92.92,92.6,92.82,4662120.0,92.73,92.92,92.6,92.82,4662120.0
2018-08-07 09:40:00,92.82,92.84,92.33,92.34,2794360.0,92.82,92.84,92.33,92.34,2794360.0
2018-08-07 09:50:00,92.33,92.78,92.31,92.66,2316200.0,92.33,92.78,92.31,92.66,2316200.0
2018-08-07 10:00:00,92.66,92.81,92.56,92.76,1190160.0,92.66,92.81,92.56,92.76,1190160.0
2018-08-07 10:10:00,92.75,92.78,92.63,92.66,886760.0,92.75,92.78,92.63,92.66,886760.0
2018-08-07 10:20:00,92.65,92.9,92.65,92.9,1241840.0,92.65,92.9,92.65,92.9,1241840.0
2018-08-07 10:30:00,92.91,93.0,92.84,92.96,1722820.0,92.91,93.0,92.84,92.96,1722820.0
2018-08-07 10:40:00,92.96,92.97,92.73,92.79,806320.0,92.96,92.97,92.73,92.79,806320.0
2018-08-07 10:50:00,92.78,92.89,92.69,92.71,928580.0,92.78,92.89,92.69,92.71,928580.0
2018-08-07 11:00:00,92.71,92.86,92.61,92.83,782300.0,92.71,92.86,92.61,92.83,782300.0
2018-08-07 11:10:00,92.82,92.83,92.73,92.76,339620.0,92.82,92.83,92.73,92.76,339620.0
2018-08-07 11:20:00,92.76,92.82,92.68,92.73,634380.0,92.76,92.82,92.68,92.73,634380.0
2018-08-07 11:30:00,92.73,92.79,92.66,92.73,543920.0,92.73,92.79,92.66,92.73,543920.0
2018-08-07 11:40:00,92.76,92.88,92.73,92.85,583000.0,92.76,92.88,92.73,92.85,583000.0
2018-08-07 11:50:00,92.87,92.96,92.82,92.93,836820.0,92.87,92.96,92.82,92.93,836820.0
2018-08-07 12:00:00,92.92,93.0,92.91,92.95,574280.0,92.92,93.0,92.91,92.95,574280.0
2018-08-07 12:10:00,92.96,93.08,92.95,93.05,760860.0,92.96,93.08,92.95,93.05,760860.0
2018-08-07 12:20:00,93.05,93.13,93.03,93.03,647480.0,93.05,93.13,93.03,93.03,647480.0
2018-08-07 12:30:00,93.03,93.14,92.98,93.13,408640.0,93.03,93.14,92.98,93.13,408640.0
2018-08-07 12:40:00,93.13,93.24,93.09,93.22,694960.0,93.13,93.24,93.09,93.22,694960.0
2018-08-07 12:50:00,93.22,93.34,93.16,93.29,1078000.0,93.22,93.34,93.16,93.29,1078000.0
2018-08-07 13:00:00,93.3,93.34,93.16,93.23,591720.0,93.3,93.34,93.16,93.23,591720.0
2018-08-07 13:10:00,93.24,93.31,93.19,93.19,388960.0,93.24,93.31,93.19,93.19,388960.0
2018-08-07 13:20:00,93.19,93.26,93.15,93.17,433220.0,93.19,93.26,93.15,93.17,433220.0
2018-08-07 13:30:00,93.18,93.31,93.18,93.2,434460.0,93.18,93.31,93.18,93.2,434460.0
2018-08-07 13:40:00,93.18,93.33,93.17,93.31,497240.0,93.18,93.33,93.17,93.31,497240.0
2018-08-07 13:50:00,93.31,93.41,93.28,93.4,927760.0,93.31,93.41,93.28,93.4,927760.0
2018-08-07 14:00:00,93.37,93.47,93.36,93.42,827320.0,93.37,93.47,93.36,93.42,827320.0
2018-08-07 14:10:00,93.42,93.43,93.31,93.33,837000.0,93.42,93.43,93.31,93.33,837000.0
2018-08-07 14:20:00,93.33,93.39,93.28,93.37,459260.0,93.33,93.39,93.28,93.37,459260.0
2018-08-07 14:30:00,93.37,93.42,93.31,93.4,378380.0,93.37,93.42,93.31,93.4,378380.0
2018-08-07 14:40:00,93.4,93.45,93.37,93.41,400780.0,93.4,93.45,93.37,93.41,400780.0
2018-08-07 14:50:00,93.42,93.49,93.42,93.44,730720.0,93.42,93.49,93.42,93.44,730720.0
2018-08-07 15:00:00,93.44,93.44,93.28,93.35,730400.0,93.44,93.44,93.28,93.35,730400.0
2018-08-07 15:10:00,93.35,93.43,93.34,93.4,495880.0,93.35,93.43,93.34,93.4,495880.0
2018-08-07 15:20:00,93.4,93.46,93.3,93.32,590340.0,93.4,93.46,93.3,93.32,590340.0
2018-08-07 15:30:00,93.3,93.33,93.13,93.25,1461300.0,93.3,93.33,93.13,93.25,1461300.0
2018-08-07 15:40:00,93.25,93.31,93.15,93.22,951100.0,93.25,93.31,93.15,93.22,951100.0
2018-08-07 15:50:00,93.25,93.28,93.07,93.13,1956280.0,93.25,93.28,93.07,93.13,1956280.0
2018-08-08 09:30:00,93.05,93.41,92.73,93.26,3603860.0,93.05,93.41,92.73,93.26,3603860.0
2018-08-08 09:40:00,93.29,93.5,93.15,93.48,2139460.0,93.29,93.5,93.15,93.48,2139460.0
2018-08-08 09:50:00,93.48,93.5,93.29,93.31,1411140.0,93.48,93.5,93.29,93.31,1411140.0
2018-08-08 10:00:00,93.34,93.46,93.23,93.45,1021560.0,93.34,93.46,93.23,93.45,1021560.0
2018-08-08 10:10:00,93.46,93.6,93.43,93.46,1436040.0,93.46,93.6,93.43,93.46,1436040.0
2018-08-08 10:20:00,93.46,93.63,93.44,93.58,814080.0,93.46,93.63,93.44,93.58,814080.0
2018-08-08 10:30:00,93.56,93.67,93.54,93.66,1004700.0,93.56,93.67,93.54,93.66,1004700.0
2018-08-08 10:40:00,93.66,94.1,93.66,94.04,3070120.0,93.66,94.1,93.66,94.04,3070120.0
2018-08-08 10:50:00,94.02,94.39,94.01,94.25,2709580.0,94.02,94.39,94.01,94.25,2709580.0
2018-08-08 11:00:00,94.23,94.34,94.15,94.26,1100200.0,94.23,94.34,94.15,94.26,1100200.0
2018-08-08 11:10:00,94.27,94.36,94.24,94.33,984260.0,94.27,94.36,94.24,94.33,984260.0
2018-08-08 11:20:00,94.33,94.35,94.12,94.14,1143160.0,94.33,94.35,94.12,94.14,1143160.0
2018-08-08 11:30:00,94.14,94.35,94.14,94.35,774800.0,94.14,94.35,94.14,94.35,774800.0
2018-08-08 11:40:00,94.35,94.36,94.13,94.14,880520.0,94.35,94.36,94.13,94.14,880520.0
2018-08-08 11:50:00,94.17,94.17,93.92,93.97,1172360.0,94.17,94.17,93.92,93.97,1172360.0
2018-08-08 12:00:00,93.97,94.02,93.8,93.92,1008340.0,93.97,94.02,93.8,93.92,1008340.0
2018-08-08 12:10:00,93.93,94.2,93.91,94.19,1070040.0,93.93,94.2,93.91,94.19,1070040.0
2018-08-08 12:20:00,94.2,94.23,94.07,94.12,505360.0,94.2,94.23,94.07,94.12,505360.0
2018-08-08 12:30:00,94.1,94.32,94.1,94.28,701360.0,94.1,94.32,94.1,94.28,701360.0
2018-08-08 12:40:00,94.28,94.35,94.25,94.32,615740.0,94.28,94.35,94.25,94.32,615740.0
2018-08-08 12:50:00,94.31,94.31,94.08,94.19,876580.0,94.31,94.31,94.08,94.19,876580.0
2018-08-08 13:00:00,94.19,94.27,94.15,94.15,519500.0,94.19,94.27,94.15,94.15,519500.0
2018-08-08 13:10:00,94.17,94.24,94.12,94.21,442620.0,94.17,94.24,94.12,94.21,442620.0
2018-08-08 13:20:00,94.22,94.29,94.16,94.2,459280.0,94.22,94.29,94.16,94.2,459280.0
2018-08-08 13:30:00,94.2,94.26,94.13,94.13,486840.0,94.2,94.26,94.13,94.13,486840.0
2018-08-08 13:40:00,94.13,94.26,94.11,94.24,614900.0,94.13,94.26,94.11,94.24,614900.0
2018-08-08 13:50:00,94.23,94.3,94.21,94.28,386820.0,94.23,94.3,94.21,94.28,386820.0
2018-08-08 14:00:00,94.26,94.27,94.17,94.19,272060.0,94.26,94.27,94.17,94.19,272060.0
2018-08-08 14:10:00,94.17,94.25,94.12,94.19,625800.0,94.17,94.25,94.12,94.19,625800.0
2018-08-08 14:20:00,94.17,94.35,94.17,94.35,858900.0,94.17,94.35,94.17,94.35,858900.0
2018-08-08 14:30:00,94.34,94.35,94.25,94.28,379860.0,94.34,94.35,94.25,94.28,379860.0
2018-08-08 14:40:00,94.29,94.35,94.29,94.33,382100.0,94.29,94.35,94.29,94.33,382100.0
2018-08-08 14:50:00,94.32,94.34,94.27,94.31,511240.0,94.32,94.34,94.27,94.31,511240.0
2018-08-08 15:00:00,94.29,94.32,94.23,94.25,542760.0,94.29,94.32,94.23,94.25,542760.0
2018-08-08 15:10:00,94.25,94.37,94.24,94.35,732840.0,94.25,94.37,94.24,94.35,732840.0
2018-08-08 15:20:00,94.36,94.42,94.31,94.41,1102940.0,94.36,94.42,94.31,94.41,1102940.0
2018-08-08 15:30:00,94.42,94.5,94.38,94.48,1809040.0,94.42,94.5,94.38,94.48,1809040.0
2018-08-08 15:40:00,94.49,94.53,94.48,94.53,2261980.0,94.49,94.53,94.48,94.53,2261980.0
2018-08-08 15:50:00,94.53,94.58,94.31,94.31,2883180.0,94.53,94.58,94.31,94.31,2883180.0
2018-08-09 09:30:00,94.12,94.39,93.87,94.34,5257340.0,94.12,94.39,93.87,94.34,5257340.0
2018-08-09 09:40:00,94.35,94.88,94.33,94.43,4176960.0,94.35,94.88,94.33,94.43,4176960.0
2018-08-09 09:50:00,94.47,94.67,94.45,94.46,1553620.0,94.47,94.67,94.45,94.46,1553620.0
2018-08-09 10:00:00,94.48,94.84,94.38,94.82,2138540.0,94.48,94.84,94.38,94.82,2138540.0
2018-08-09 10:10:00,94.83,94.9,94.72,94.89,1640100.0,94.83,94.9,94.72,94.89,1640100.0
2018-08-09 10:20:00,94.85,95.0,94.77,94.92,1529860.0,94.85,95.0,94.77,94.92,1529860.0
2018-08-09 10:30:00,94.92,95.0,94.83,94.94,1092040.0,94.92,95.0,94.83,94.94,1092040.0
2018-08-09 10:40:00,94.94,95.0,94.88,94.95,747800.0,94.94,95.0,94.88,94.95,747800.0
2018-08-09 10:50:00,94.95,94.98,94.76,94.8,1381580.0,94.95,94.98,94.76,94.8,1381580.0
2018-08-09 11:00:00,94.8,94.92,94.72,94.74,1006060.0,94.8,94.92,94.72,94.74,1006060.0
2018-08-09 11:10:00,94.75,94.92,94.71,94.89,1045920.0,94.75,94.92,94.71,94.89,1045920.0
2018-08-09 11:20:00,94.88,94.97,94.8,94.91,1243000.0,94.88,94.97,94.8,94.91,1243000.0
2018-08-09 11:30:00,94.9,95.0,94.87,95.0,1036200.0,94.9,95.0,94.87,95.0,1036200.0
2018-08-09 11:40:00,94.99,95.14,94.86,94.89,1767740.0,94.99,95.14,94.86,94.89,1767740.0
2018-08-09 11:50:00,94.89,94.95,94.81,94.93,644720.0,94.89,94.95,94.81,94.93,644720.0
2018-08-09 12:00:00,94.92,95.06,94.91,95.03,762780.0,94.92,95.06,94.91,95.03,762780.0
2018-08-09 12:10:00,95.05,95.14,95.02,95.06,856020.0,95.05,95.14,95.02,95.06,856020.0
2018-08-09 12:20:00,95.04,95.1,95.0,95.01,529820.0,95.04,95.1,95.0,95.01,529820.0
2018-08-09 12:30:00,95.01,95.17,94.98,95.16,726160.0,95.01,95.17,94.98,95.16,726160.0
2018-08-09 12:40:00,95.15,95.15,95.03,95.13,596820.0,95.15,95.15,95.03,95.13,596820.0
2018-08-09 12:50:00,95.12,95.21,95.09,95.19,892860.0,95.12,95.21,95.09,95.19,892860.0
2018-08-09 13:00:00,95.2,95.25,95.13,95.19,1108320.0,95.2,95.25,95.13,95.19,1108320.0
2018-08-09 13:10:00,95.19,95.35,95.15,95.33,1380460.0,95.19,95.35,95.15,95.33,1380460.0
2018-08-09 13:20:00,95.32,95.38,95.25,95.37,1057760.0,95.32,95.38,95.25,95.37,1057760.0
2018-08-09 13:30:00,95.35,95.46,95.34,95.45,1343240.0,95.35,95.46,95.34,95.45,1343240.0
2018-08-09 13:40:00,95.45,95.54,95.41,95.53,1584980.0,95.45,95.54,95.41,95.53,1584980.0
2018-08-09 13:50:00,95.53,95.62,95.47,95.58,1503540.0,95.53,95.62,95.47,95.58,1503540.0
2018-08-09 14:00:00,95.58,95.66,95.55,95.64,1127740.0,95.58,95.66,95.55,95.64,1127740.0
2018-08-09 14:10:00,95.64,95.73,95.53,95.59,1561480.0,95.64,95.73,95.53,95.59,1561480.0
2018-08-09 14:20:00,95.59,95.6,95.4,95.45,1290800.0,95.59,95.6,95.4,95.45,1290800.0
2018-08-09 14:30:00,95.45,95.63,95.45,95.59,888780.0,95.45,95.63,95.45,95.59,888780.0
2018-08-09 14:40:00,95.56,95.67,95.56,95.65,611520.0,95.56,95.67,95.56,95.65,611520.0
2018-08-09 14:50:00,95.63,95.67,95.48,95.55,871520.0,95.63,95.67,95.48,95.55,871520.0
2018-08-09 15:00:00,95.55,95.55,95.32,95.34,1131400.0,95.55,95.55,95.32,95.34,1131400.0
2018-08-09 15:10:00,95.33,95.36,94.95,95.27,3137080.0,95.33,95.36,94.95,95.27,3137080.0
2018-08-09 15:20:00,95.28,95.33,95.08,95.1,1328480.0,95.28,95.33,95.08,95.1,1328480.0
2018-08-09 15:30:00,95.1,95.25,95.03,95.13,1076480.0,95.1,95.25,95.03,95.13,1076480.0
2018-08-09 15:40:00,95.11,95.19,94.92,94.95,1570400.0,95.11,95.19,94.92,94.95,1570400.0
2018-08-09 15:50:00,94.99,95.03,94.84,94.92,2887160.0,94.99,95.03,94.84,94.92,2887160.0
2018-08-10 09:30:00,94.43,94.98,94.3,94.69,5390500.0,94.43,94.98,94.3,94.69,5390500.0
2018-08-10 09:40:00,94.72,94.82,94.61,94.69,1984320.0,94.72,94.82,94.61,94.69,1984320.0
2018-08-10 09:50:00,94.68,94.75,94.37,94.45,2356920.0,94.68,94.75,94.37,94.45,2356920.0
2018-08-10 10:00:00,94.44,94.71,94.34,94.68,2360580.0,94.44,94.71,94.34,94.68,2360580.0
2018-08-10 10:10:00,94.7,94.78,94.66,94.69,1467240.0,94.7,94.78,94.66,94.69,1467240.0
2018-08-10 10:20:00,94.68,94.71,94.54,94.58,982200.0,94.68,94.71,94.54,94.58,982200.0
2018-08-10 10:30:00,94.57,94.71,94.51,94.53,910740.0,94.57,94.71,94.51,94.53,910740.0
2018-08-10 10:40:00,94.54,94.6,94.45,94.53,1492620.0,94.54,94.6,94.45,94.53,1492620.0
2018-08-10 10:50:00,94.55,94.6,94.44,94.49,721400.0,94.55,94.6,94.44,94.49,721400.0
2018-08-10 11:00:00,94.52,94.67,94.51,94.6,678920.0,94.52,94.67,94.51,94.6,678920.0
2018-08-10 11:10:00,94.59,94.67,94.58,94.63,457680.0,94.59,94.67,94.58,94.63,457680.0
2018-08-10 11:20:00,94.62,94.79,94.57,94.72,991520.0,94.62,94.79,94.57,94.72,991520.0
2018-08-10 11:30:00,94.72,94.78,94.65,94.65,439400.0,94.72,94.78,94.65,94.65,439400.0
2018-08-10 11:40:00,94.66,94.66,94.57,94.64,615040.0,94.66,94.66,94.57,94.64,615040.0
2018-08-10 11:50:00,94.64,94.65,94.52,94.55,569040.0,94.64,94.65,94.52,94.55,569040.0
2018-08-10 12:00:00,94.55,94.6,94.5,94.55,571800.0,94.55,94.6,94.5,94.55,571800.0
2018-08-10 12:10:00,94.55,94.63,94.5,94.62,332540.0,94.55,94.63,94.5,94.62,332540.0
2018-08-10 12:20:00,94.62,94.72,94.57,94.72,670880.0,94.62,94.72,94.57,94.72,670880.0
2018-08-10 12:30:00,94.72,94.72,94.61,94.66,298020.0,94.72,94.72,94.61,94.66,298020.0
2018-08-10 12:40:00,94.63,94.64,94.53,94.57,406980.0,94.63,94.64,94.53,94.57,406980.0
2018-08-10 12:50:00,94.6,94.67,94.52,94.64,566880.0,94.6,94.67,94.52,94.64,566880.0
2018-08-10 13:00:00,94.66,94.66,94.57,94.62,310840.0,94.66,94.66,94.57,94.62,310840.0
2018-08-10 13:10:00,94.61,94.68,94.59,94.61,282600.0,94.61,94.68,94.59,94.61,282600.0
2018-08-10 13:20:00,94.6,94.66,94.58,94.61,299160.0,94.6,94.66,94.58,94.61,299160.0
2018-08-10 13:30:00,94.62,94.64,94.52,94.55,529920.0,94.62,94.64,94.52,94.55,529920.0
2018-08-10 13:40:00,94.53,94.56,94.32,94.4,1084140.0,94.53,94.56,94.32,94.4,1084140.0
2018-08-10 13:50:00,94.41,94.46,94.31,94.34,911460.0,94.41,94.46,94.31,94.34,911460.0
2018-08-10 14:00:00,94.33,94.45,94.3,94.34,775840.0,94.33,94.45,94.3,94.34,775840.0
2018-08-10 14:10:00,94.35,94.4,94.3,94.34,610560.0,94.35,94.4,94.3,94.34,610560.0
2018-08-10 14:20:00,94.33,94.34,93.95,93.96,1913740.0,94.33,94.34,93.95,93.96,1913740.0
2018-08-10 14:30:00,93.96,94.28,93.91,94.2,1762480.0,93.96,94.28,93.91,94.2,1762480.0
2018-08-10 14:40:00,94.19,94.19,94.08,94.17,614960.0,94.19,94.19,94.08,94.17,614960.0
2018-08-10 14:50:00,94.2,94.29,94.13,94.14,733940.0,94.2,94.29,94.13,94.14,733940.0
2018-08-10 15:00:00,94.13,94.21,94.05,94.19,720480.0,94.13,94.21,94.05,94.19,720480.0
2018-08-10 15:10:00,94.18,94.35,94.07,94.33,841240.0,94.18,94.35,94.07,94.33,841240.0
2018-08-10 15:20:00,94.36,94.44,94.29,94.37,1070740.0,94.36,94.44,94.29,94.37,1070740.0
2018-08-10 15:30:00,94.39,94.41,94.27,94.37,708440.0,94.39,94.41,94.27,94.37,708440.0
2018-08-10 15:40:00,94.35,94.38,94.25,94.37,906340.0,94.35,94.38,94.25,94.37,906340.0
2018-08-10 15:50:00,94.34,94.36,94.28,94.3,2127580.0,94.34,94.36,94.28,94.3,2127580.0
2018-08-13 09:30:00,94.92,95.5,94.83,95.36,6819040.0,94.92,95.5,94.83,95.36,6819040.0
2018-08-13 09:40:00,95.37,95.5,95.25,95.44,2622080.0,95.37,95.5,95.25,95.44,2622080.0
2018-08-13 09:50:00,95.45,95.97,95.36,95.94,3843720.0,95.45,95.97,95.36,95.94,3843720.0
2018-08-13 10:00:00,95.95,96.0,95.68,95.83,2611120.0,95.95,96.0,95.68,95.83,2611120.0
2018-08-13 10:10:00,95.81,96.13,95.81,96.12,2464900.0,95.81,96.13,95.81,96.12,2464900.0
2018-08-13 10:20:00,96.12,96.25,96.01,96.05,2293700.0,96.12,96.25,96.01,96.05,2293700.0
2018-08-13 10:30:00,96.06,96.18,95.97,96.01,1488860.0,96.06,96.18,95.97,96.01,1488860.0
2018-08-13 10:40:00,96.02,96.15,96.0,96.07,1176280.0,96.02,96.15,96.0,96.07,1176280.0
2018-08-13 10:50:00,96.09,96.19,96.03,96.05,1040420.0,96.09,96.19,96.03,96.05,1040420.0
2018-08-13 11:00:00,96.05,96.05,95.79,95.79,1602060.0,96.05,96.05,95.79,95.79,1602060.0
2018-08-13 11:10:00,95.83,95.9,95.68,95.69,1347040.0,95.83,95.9,95.68,95.69,1347040.0
2018-08-13 11:20:00,95.69,95.77,95.37,95.39,2133080.0,95.69,95.77,95.37,95.39,2133080.0
2018-08-13 11:30:00,95.36,95.41,94.95,95.31,3259540.0,95.36,95.41,94.95,95.31,3259540.0
2018-08-13 11:40:00,95.31,95.51,95.16,95.38,1565400.0,95.31,95.51,95.16,95.38,1565400.0
2018-08-13 11:50:00,95.35,95.35,95.16,95.24,1062560.0,95.35,95.35,95.16,95.24,1062560.0
2018-08-13 12:00:00,95.19,95.46,95.13,95.46,945960.0,95.19,95.46,95.13,95.46,945960.0
2018-08-13 12:10:00,95.47,95.65,95.44,95.44,1419140.0,95.47,95.65,95.44,95.44,1419140.0
2018-08-13 12:20:00,95.44,95.48,95.06,95.2,1340780.0,95.44,95.48,95.06,95.2,1340780.0
2018-08-13 12:30:00,95.19,95.52,95.15,95.5,1246300.0,95.19,95.52,95.15,95.5,1246300.0
2018-08-13 12:40:00,95.48,95.49,95.22,95.24,812400.0,95.48,95.49,95.22,95.24,812400.0
2018-08-13 12:50:00,95.24,95.44,95.24,95.39,964460.0,95.24,95.44,95.24,95.39,964460.0
2018-08-13 13:00:00,95.36,95.37,95.07,95.15,1174760.0,95.36,95.37,95.07,95.15,1174760.0
2018-08-13 13:10:00,95.17,95.25,94.91,95.25,1423540.0,95.17,95.25,94.91,95.25,1423540.0
2018-08-13 13:20:00,95.23,95.38,95.21,95.35,1201120.0,95.23,95.38,95.21,95.35,1201120.0
2018-08-13 13:30:00,95.38,95.46,95.21,95.21,858280.0,95.38,95.46,95.21,95.21,858280.0
2018-08-13 13:40:00,95.24,95.32,95.15,95.18,721480.0,95.24,95.32,95.15,95.18,721480.0
2018-08-13 13:50:00,95.18,95.29,95.16,95.16,484460.0,95.18,95.29,95.16,95.16,484460.0
2018-08-13 14:00:00,95.16,95.4,95.16,95.31,676840.0,95.16,95.4,95.16,95.31,676840.0
2018-08-13 14:10:00,95.29,95.43,95.28,95.37,699780.0,95.29,95.43,95.28,95.37,699780.0
2018-08-13 14:20:00,95.36,95.41,95.3,95.38,721300.0,95.36,95.41,95.3,95.38,721300.0
2018-08-13 14:30:00,95.4,95.41,95.22,95.28,827960.0,95.4,95.41,95.22,95.28,827960.0
2018-08-13 14:40:00,95.27,95.28,95.17,95.18,871680.0,95.27,95.28,95.17,95.18,871680.0
2018-08-13 14:50:00,95.16,95.17,95.0,95.03,1187040.0,95.16,95.17,95.0,95.03,1187040.0
2018-08-13 15:00:00,95.03,95.06,94.87,94.97,1599920.0,95.03,95.06,94.87,94.97,1599920.0
2018-08-13 15:10:00,94.94,95.07,94.91,94.99,1169420.0,94.94,95.07,94.91,94.99,1169420.0
2018-08-13 15:20:00,94.98,94.99,94.68,94.73,1205060.0,94.98,94.99,94.68,94.73,1205060.0
2018-08-13 15:30:00,94.74,94.94,94.73,94.88,1386840.0,94.74,94.94,94.73,94.88,1386840.0
2018-08-13 15:40:00,94.88,94.95,94.81,94.92,1230040.0,94.88,94.95,94.81,94.92,1230040.0
2018-08-13 15:50:00,94.91,95.01,94.72,94.78,3716140.0,94.91,95.01,94.72,94.78,3716140.0
2018-08-14 09:30:00,95.97,96.0,95.29,95.57,5730960.0,95.97,96.0,95.29,95.57,5730960.0
2018-08-14 09:40:00,95.55,95.63,95.0,95.0,3137780.0,95.55,95.63,95.0,95.0,3137780.0
2018-08-14 09:50:00,95.04,95.42,95.01,95.32,2827920.0,95.04,95.42,95.01,95.32,2827920.0
2018-08-14 10:00:00,95.33,95.38,95.0,95.27,1460380.0,95.33,95.38,95.0,95.27,1460380.0
2018-08-14 10:10:00,95.27,95.52,95.16,95.42,1399620.0,95.27,95.52,95.16,95.42,1399620.0
2018-08-14 10:20:00,95.4,95.49,95.35,95.4,734140.0,95.4,95.49,95.35,95.4,734140.0
2018-08-14 10:30:00,95.41,95.69,95.38,95.57,1724220.0,95.41,95.69,95.38,95.57,1724220.0
2018-08-14 10:40:00,95.57,95.7,95.56,95.63,1060920.0,95.57,95.7,95.56,95.63,1060920.0
2018-08-14 10:50:00,95.65,95.76,95.56,95.63,1581300.0,95.65,95.76,95.56,95.63,1581300.0
2018-08-14 11:00:00,95.64,95.7,95.55,95.61,719820.0,95.64,95.7,95.55,95.61,719820.0
2018-08-14 11:10:00,95.64,95.64,95.4,95.4,1027880.0,95.64,95.64,95.4,95.4,1027880.0
2018-08-14 11:20:00,95.43,95.62,95.42,95.54,754100.0,95.43,95.62,95.42,95.54,754100.0
2018-08-14 11:30:00,95.55,95.58,95.48,95.49,457060.0,95.55,95.58,95.48,95.49,457060.0
2018-08-14 11:40:00,95.51,95.72,95.51,95.69,922780.0,95.51,95.72,95.51,95.69,922780.0
2018-08-14 11:50:00,95.72,95.72,95.48,95.56,684440.0,95.72,95.72,95.48,95.56,684440.0
2018-08-14 12:00:00,95.58,95.62,95.52,95.53,514340.0,95.58,95.62,95.52,95.53,514340.0
2018-08-14 12:10:00,95.55,95.67,95.55,95.67,480920.0,95.55,95.67,95.55,95.67,480920.0
2018-08-14 12:20:00,95.69,95.86,95.62,95.84,1320720.0,95.69,95.86,95.62,95.84,1320720.0
2018-08-14 12:30:00,95.83,95.88,95.78,95.85,895760.0,95.83,95.88,95.78,95.85,895760.0
2018-08-14 12:40:00,95.85,95.98,95.83,95.9,1265500.0,95.85,95.98,95.83,95.9,1265500.0
2018-08-14 12:50:00,95.92,95.94,95.72,95.79,1066780.0,95.92,95.94,95.72,95.79,1066780.0
2018-08-14 13:00:00,95.8,95.91,95.79,95.89,550240.0,95.8,95.91,95.79,95.89,550240.0
2018-08-14 13:10:00,95.88,95.91,95.79,95.81,449600.0,95.88,95.91,95.79,95.81,449600.0
2018-08-14 13:20:00,95.84,95.86,95.68,95.76,578300.0,95.84,95.86,95.68,95.76,578300.0
2018-08-14 13:30:00,95.75,95.81,95.73,95.79,448440.0,95.75,95.81,95.73,95.79,448440.0
2018-08-14 13:40:00,95.79,95.84,95.77,95.83,361720.0,95.79,95.84,95.77,95.83,361720.0
2018-08-14 13:50:00,95.83,95.88,95.77,95.87,481040.0,95.83,95.88,95.77,95.87,481040.0
2018-08-14 14:00:00,95.85,95.9,95.71,95.75,573660.0,95.85,95.9,95.71,95.75,573660.0
2018-08-14 14:10:00,95.75,95.8,95.73,95.75,387460.0,95.75,95.8,95.73,95.75,387460.0
2018-08-14 14:20:00,95.76,95.82,95.6,95.6,789980.0,95.76,95.82,95.6,95.6,789980.0
2018-08-14 14:30:00,95.65,95.84,95.64,95.8,508120.0,95.65,95.84,95.64,95.8,508120.0
2018-08-14 14:40:00,95.8,95.86,95.73,95.79,451420.0,95.8,95.86,95.73,95.79,451420.0
2018-08-14 14:50:00,95.81,95.94,95.8,95.94,840720.0,95.81,95.94,95.8,95.94,840720.0
2018-08-14 15:00:00,95.94,96.02,95.9,95.97,1447900.0,95.94,96.02,95.9,95.97,1447900.0
2018-08-14 15:10:00,95.97,96.01,95.91,95.95,779320.0,95.97,96.01,95.91,95.95,779320.0
2018-08-14 15:20:00,95.95,96.05,95.92,95.99,1127700.0,95.95,96.05,95.92,95.99,1127700.0
2018-08-14 15:30:00,95.99,96.04,95.92,96.01,1387820.0,95.99,96.04,95.92,96.01,1387820.0
2018-08-14 15:40:00,95.99,96.03,95.92,95.96,1060160.0,95.99,96.03,95.92,95.96,1060160.0
2018-08-14 15:50:00,95.97,96.0,95.88,95.98,2379760.0,95.97,96.0,95.88,95.98,2379760.0
2018-08-15 09:30:00,95.48,95.77,95.24,95.65,7505180.0,95.48,95.77,95.24,95.65,7505180.0
2018-08-15 09:40:00,95.61,95.81,95.03,95.14,5027540.0,95.61,95.81,95.03,95.14,5027540.0
2018-08-15 09:50:00,95.14,95.28,94.86,94.89,4414600.0,95.14,95.28,94.86,94.89,4414600.0
2018-08-15 10:00:00,94.88,94.9,94.4,94.65,5037940.0,94.88,94.9,94.4,94.65,5037940.0
2018-08-15 10:10:00,94.64,94.7,94.14,94.33,4700040.0,94.64,94.7,94.14,94.33,4700040.0
2018-08-15 10:20:00,94.33,94.38,93.52,93.55,5595600.0,94.33,94.38,93.52,93.55,5595600.0
2018-08-15 10:30:00,93.58,94.32,93.49,94.3,4312640.0,93.58,94.32,93.49,94.3,4312640.0
2018-08-15 10:40:00,94.32,94.32,93.95,94.13,2471980.0,94.32,94.32,93.95,94.13,2471980.0
2018-08-15 10:50:00,94.11,94.38,93.84,94.04,2656840.0,94.11,94.38,93.84,94.04,2656840.0
2018-08-15 11:00:00,94.0,94.34,94.0,94.28,2028160.0,94.0,94.34,94.0,94.28,2028160.0
2018-08-15 11:10:00,94.3,94.55,94.28,94.46,2404640.0,94.3,94.55,94.28,94.46,2404640.0
2018-08-15 11:20:00,94.44,94.7,94.42,94.61,2104920.0,94.44,94.7,94.42,94.61,2104920.0
2018-08-15 11:30:00,94.65,94.9,94.58,94.64,2177900.0,94.65,94.9,94.58,94.64,2177900.0
2018-08-15 11:40:00,94.65,94.67,94.35,94.52,2172500.0,94.65,94.67,94.35,94.52,2172500.0
2018-08-15 11:50:00,94.52,94.54,93.98,94.01,3018800.0,94.52,94.54,93.98,94.01,3018800.0
2018-08-15 12:00:00,94.02,94.47,94.02,94.39,2005160.0,94.02,94.47,94.02,94.39,2005160.0
2018-08-15 12:10:00,94.39,94.63,94.3,94.5,1064640.0,94.39,94.63,94.3,94.5,1064640.0
2018-08-15 12:20:00,94.5,94.6,94.39,94.49,702100.0,94.5,94.6,94.39,94.49,702100.0
2018-08-15 12:30:00,94.5,94.74,94.49,94.72,1130500.0,94.5,94.74,94.49,94.72,1130500.0
2018-08-15 12:40:00,94.72,94.75,94.48,94.5,1000420.0,94.72,94.75,94.48,94.5,1000420.0
2018-08-15 12:50:00,94.5,94.58,94.47,94.51,816640.0,94.5,94.58,94.47,94.51,816640.0
2018-08-15 13:00:00,94.51,94.69,94.4,94.59,886060.0,94.51,94.69,94.4,94.59,886060.0
2018-08-15 13:10:00,94.6,94.65,94.38,94.39,878000.0,94.6,94.65,94.38,94.39,878000.0
2018-08-15 13:20:00,94.4,94.5,94.11,94.22,1583220.0,94.4,94.5,94.11,94.22,1583220.0
2018-08-15 13:30:00,94.2,94.28,94.13,94.27,558660.0,94.2,94.28,94.13,94.27,558660.0
2018-08-15 13:40:00,94.28,94.39,94.11,94.13,940340.0,94.28,94.39,94.11,94.13,940340.0
2018-08-15 13:50:00,94.14,94.26,94.08,94.11,931640.0,94.14,94.26,94.08,94.11,931640.0
2018-08-15 14:00:00,94.1,94.2,93.9,93.96,1251340.0,94.1,94.2,93.9,93.96,1251340.0
2018-08-15 14:10:00,93.95,94.09,93.86,94.05,1325140.0,93.95,94.09,93.86,94.05,1325140.0
2018-08-15 14:20:00,94.06,94.13,93.95,93.99,860840.0,94.06,94.13,93.95,93.99,860840.0
2018-08-15 14:30:00,93.98,94.16,93.88,94.11,1071520.0,93.98,94.16,93.88,94.11,1071520.0
2018-08-15 14:40:00,94.11,94.17,93.95,94.0,556340.0,94.11,94.17,93.95,94.0,556340.0
2018-08-15 14:50:00,93.99,94.31,93.98,94.31,1195780.0,93.99,94.31,93.98,94.31,1195780.0
2018-08-15 15:00:00,94.32,94.47,94.25,94.37,1104200.0,94.32,94.47,94.25,94.37,1104200.0
2018-08-15 15:10:00,94.36,94.36,94.07,94.18,1061140.0,94.36,94.36,94.07,94.18,1061140.0
2018-08-15 15:20:00,94.18,94.3,94.1,94.3,865380.0,94.18,94.3,94.1,94.3,865380.0
2018-08-15 15:30:00,94.28,94.47,94.2,94.25,1538900.0,94.28,94.47,94.2,94.25,1538900.0
2018-08-15 15:40:00,94.22,94.38,94.19,94.33,1629640.0,94.22,94.38,94.19,94.33,1629640.0
2018-08-15 15:50:00,94.3,94.32,94.05,94.07,4364760.0,94.3,94.32,94.05,94.07,4364760.0
2018-08-16 09:30:00,95.21,95.25,94.55,94.68,5233340.0,95.21,95.25,94.55,94.68,5233340.0
2018-08-16 09:40:00,94.68,94.98,94.68,94.86,2364140.0,94.68,94.98,94.68,94.86,2364140.0
2018-08-16 09:50:00,94.87,95.04,94.69,94.76,1830820.0,94.87,95.04,94.69,94.76,1830820.0
2018-08-16 10:00:00,94.83,95.12,94.79,95.1,1626020.0,94.83,95.12,94.79,95.1,1626020.0
2018-08-16 10:10:00,95.08,95.18,95.02,95.08,1284240.0,95.08,95.18,95.02,95.08,1284240.0
2018-08-16 10:20:00,95.07,95.09,94.88,94.99,1062100.0,95.07,95.09,94.88,94.99,1062100.0
2018-08-16 10:30:00,95.0,95.06,94.87,94.94,759480.0,95.0,95.06,94.87,94.94,759480.0
2018-08-16 10:40:00,94.94,94.95,94.75,94.77,797600.0,94.94,94.95,94.75,94.77,797600.0
2018-08-16 10:50:00,94.78,94.79,94.58,94.71,957860.0,94.78,94.79,94.58,94.71,957860.0
2018-08-16 11:00:00,94.73,94.84,94.68,94.83,556820.0,94.73,94.84,94.68,94.83,556820.0
2018-08-16 11:10:00,94.82,95.14,94.82,95.02,2161900.0,94.82,95.14,94.82,95.02,2161900.0
2018-08-16 11:20:00,95.02,95.02,94.88,94.98,747620.0,95.02,95.02,94.88,94.98,747620.0
2018-08-16 11:30:00,95.0,95.05,94.94,95.02,862220.0,95.0,95.05,94.94,95.02,862220.0
2018-08-16 11:40:00,95.01,95.15,94.99,95.12,1224020.0,95.01,95.15,94.99,95.12,1224020.0
2018-08-16 11:50:00,95.1,95.13,95.01,95.03,386240.0,95.1,95.13,95.01,95.03,386240.0
2018-08-16 12:00:00,95.05,95.13,95.03,95.06,511840.0,95.05,95.13,95.03,95.06,511840.0
2018-08-16 12:10:00,95.06,95.13,95.03,95.09,391180.0,95.06,95.13,95.03,95.09,391180.0
2018-08-16 12:20:00,95.09,95.14,95.05,95.1,484660.0,95.09,95.14,95.05,95.1,484660.0
2018-08-16 12:30:00,95.09,95.17,95.03,95.16,1055580.0,95.09,95.17,95.03,95.16,1055580.0
2018-08-16 12:40:00,95.16,95.17,94.91,94.94,834520.0,95.16,95.17,94.91,94.94,834520.0
2018-08-16 12:50:00,94.96,95.05,94.92,94.94,381460.0,94.96,95.05,94.92,94.94,381460.0
2018-08-16 13:00:00,94.95,95.01,94.91,94.91,441080.0,94.95,95.01,94.91,94.91,441080.0
2018-08-16 13:10:00,94.93,94.96,94.81,94.87,489740.0,94.93,94.96,94.81,94.87,489740.0
2018-08-16 13:20:00,94.87,94.95,94.83,94.9,316600.0,94.87,94.95,94.83,94.9,316600.0
2018-08-16 13:30:00,94.87,94.93,94.85,94.9,266080.0,94.87,94.93,94.85,94.9,266080.0
2018-08-16 13:40:00,94.9,94.94,94.74,94.76,430000.0,94.9,94.94,94.74,94.76,430000.0
2018-08-16 13:50:00,94.76,94.76,94.61,94.69,1002280.0,94.76,94.76,94.61,94.69,1002280.0
2018-08-16 14:00:00,94.68,94.73,94.62,94.65,560340.0,94.68,94.73,94.62,94.65,560340.0
2018-08-16 14:10:00,94.66,94.75,94.59,94.75,770900.0,94.66,94.75,94.59,94.75,770900.0
2018-08-16 14:20:00,94.74,94.77,94.41,94.43,838620.0,94.74,94.77,94.41,94.43,838620.0
2018-08-16 14:30:00,94.42,94.42,94.23,94.39,1651440.0,94.42,94.42,94.23,94.39,1651440.0
2018-08-16 14:40:00,94.38,94.61,94.37,94.55,964640.0,94.38,94.61,94.37,94.55,964640.0
2018-08-16 14:50:00,94.55,94.63,94.49,94.56,619860.0,94.55,94.63,94.49,94.56,619860.0
2018-08-16 15:00:00,94.53,94.6,94.47,94.52,387420.0,94.53,94.6,94.47,94.52,387420.0
2018-08-16 15:10:00,94.52,94.53,94.39,94.39,570820.0,94.52,94.53,94.39,94.39,570820.0
2018-08-16 15:20:00,94.4,94.49,94.38,94.48,459900.0,94.4,94.49,94.38,94.48,459900.0
2018-08-16 15:30:00,94.46,94.47,94.37,94.4,568000.0,94.46,94.47,94.37,94.4,568000.0
2018-08-16 15:40:00,94.39,94.48,94.34,94.38,1042880.0,94.39,94.48,94.34,94.38,1042880.0
2018-08-16 15:50:00,94.35,94.39,94.18,94.39,3124960.0,94.35,94.39,94.18,94.39,3124960.0
2018-08-17 09:30:00,94.29,94.4,93.9,94.34,4272260.0,94.29,94.4,93.9,94.34,4272260.0
2018-08-17 09:40:00,94.34,94.36,93.9,93.9,1683400.0,94.34,94.36,93.9,93.9,1683400.0
2018-08-17 09:50:00,93.93,93.97,93.61,93.7,2257960.0,93.93,93.97,93.61,93.7,2257960.0
2018-08-17 10:00:00,93.7,93.83,93.32,93.47,2069740.0,93.7,93.83,93.32,93.47,2069740.0
2018-08-17 10:10:00,93.46,93.48,93.15,93.31,2386320.0,93.46,93.48,93.15,93.31,2386320.0
2018-08-17 10:20:00,93.28,93.33,92.78,93.01,2942920.0,93.28,93.33,92.78,93.01,2942920.0
2018-08-17 10:30:00,93.03,93.35,93.02,93.26,1687100.0,93.03,93.35,93.02,93.26,1687100.0
2018-08-17 10:40:00,93.25,93.26,93.1,93.19,982920.0,93.25,93.26,93.1,93.19,982920.0
2018-08-17 10:50:00,93.2,93.22,93.04,93.17,973480.0,93.2,93.22,93.04,93.17,973480.0
2018-08-17 11:00:00,93.17,93.35,93.0,93.3,860560.0,93.17,93.35,93.0,93.3,860560.0
2018-08-17 11:10:00,93.27,93.46,93.21,93.44,786740.0,93.27,93.46,93.21,93.44,786740.0
2018-08-17 11:20:00,93.45,93.54,93.37,93.5,1088880.0,93.45,93.54,93.37,93.5,1088880.0
2018-08-17 11:30:00,93.5,93.67,93.45,93.64,1329160.0,93.5,93.67,93.45,93.64,1329160.0
2018-08-17 11:40:00,93.62,93.73,93.58,93.72,974160.0,93.62,93.73,93.58,93.72,974160.0
2018-08-17 11:50:00,93.72,93.93,93.7,93.88,975780.0,93.72,93.93,93.7,93.88,975780.0
2018-08-17 12:00:00,93.88,93.89,93.63,93.76,1283340.0,93.88,93.89,93.63,93.76,1283340.0
2018-08-17 12:10:00,93.75,93.78,93.7,93.74,438860.0,93.75,93.78,93.7,93.74,438860.0
2018-08-17 12:20:00,93.76,93.77,93.69,93.72,310900.0,93.76,93.77,93.69,93.72,310900.0
2018-08-17 12:30:00,93.72,93.72,93.39,93.42,979080.0,93.72,93.72,93.39,93.42,979080.0
2018-08-17 12:40:00,93.4,93.49,93.38,93.47,506760.0,93.4,93.49,93.38,93.47,506760.0
2018-08-17 12:50:00,93.47,93.61,93.47,93.55,469320.0,93.47,93.61,93.47,93.55,469320.0
2018-08-17 13:00:00,93.52,93.7,93.52,93.63,396880.0,93.52,93.7,93.52,93.63,396880.0
2018-08-17 13:10:00,93.64,93.65,93.58,93.62,257320.0,93.64,93.65,93.58,93.62,257320.0
2018-08-17 13:20:00,93.64,93.67,93.5,93.51,356100.0,93.64,93.67,93.5,93.51,356100.0
2018-08-17 13:30:00,93.51,93.61,93.48,93.55,457080.0,93.51,93.61,93.48,93.55,457080.0
2018-08-17 13:40:00,93.57,93.65,93.55,93.61,313440.0,93.57,93.65,93.55,93.61,313440.0
2018-08-17 13:50:00,93.61,93.75,93.58,93.73,473480.0,93.61,93.75,93.58,93.73,473480.0
2018-08-17 14:00:00,93.73,93.98,93.71,93.92,1477460.0,93.73,93.98,93.71,93.92,1477460.0
2018-08-17 14:10:00,93.92,94.01,93.8,93.93,1092640.0,93.92,94.01,93.8,93.93,1092640.0
2018-08-17 14:20:00,93.93,94.09,93.92,94.04,1072500.0,93.93,94.09,93.92,94.04,1072500.0
2018-08-17 14:30:00,94.04,94.08,93.85,93.9,671780.0,94.04,94.08,93.85,93.9,671780.0
2018-08-17 14:40:00,93.92,94.03,93.9,93.95,368320.0,93.92,94.03,93.9,93.95,368320.0
2018-08-17 14:50:00,93.95,94.15,93.95,94.11,699980.0,93.95,94.15,93.95,94.11,699980.0
2018-08-17 15:00:00,94.1,94.11,93.96,93.96,555320.0,94.1,94.11,93.96,93.96,555320.0
2018-08-17 15:10:00,93.97,94.07,93.94,94.06,546080.0,93.97,94.07,93.94,94.06,546080.0
2018-08-17 15:20:00,94.04,94.05,93.95,93.97,383320.0,94.04,94.05,93.95,93.97,383320.0
2018-08-17 15:30:00,93.97,94.03,93.95,94.01,465980.0,93.97,94.03,93.95,94.01,465980.0
2018-08-17 15:40:00,94.02,94.12,94.0,94.06,974060.0,94.02,94.12,94.0,94.06,974060.0
2018-08-17 15:50:00,94.05,94.15,94.03,94.06,2623480.0,94.05,94.15,94.03,94.06,2623480.0
2018-08-20 09:30:00,94.53,94.59,94.13,94.37,2956000.0,94.53,94.59,94.13,94.37,2956000.0
2018-08-20 09:40:00,94.34,94.43,93.89,93.91,2247540.0,94.34,94.43,93.89,93.91,2247540.0
2018-08-20 09:50:00,93.92,93.93,93.41,93.48,1901020.0,93.92,93.93,93.41,93.48,1901020.0
2018-08-20 10:00:00,93.47,93.82,93.36,93.8,1400120.0,93.47,93.82,93.36,93.8,1400120.0
2018-08-20 10:10:00,93.79,93.88,93.3,93.44,1417600.0,93.79,93.88,93.3,93.44,1417600.0
2018-08-20 10:20:00,93.46,93.65,93.42,93.62,956840.0,93.46,93.65,93.42,93.62,956840.0
2018-08-20 10:30:00,93.62,93.85,93.46,93.72,941760.0,93.62,93.85,93.46,93.72,941760.0
2018-08-20 10:40:00,93.68,93.81,93.49,93.77,717600.0,93.68,93.81,93.49,93.77,717600.0
2018-08-20 10:50:00,93.75,93.8,93.63,93.74,774320.0,93.75,93.8,93.63,93.74,774320.0
2018-08-20 11:00:00,93.71,93.91,93.65,93.85,665640.0,93.71,93.91,93.65,93.85,665640.0
2018-08-20 11:10:00,93.84,93.95,93.68,93.93,506520.0,93.84,93.95,93.68,93.93,506520.0
2018-08-20 11:20:00,93.98,93.98,93.75,93.91,679340.0,93.98,93.98,93.75,93.91,679340.0
2018-08-20 11:30:00,93.93,94.1,93.88,94.09,1118000.0,93.93,94.1,93.88,94.09,1118000.0
2018-08-20 11:40:00,94.13,94.28,93.99,94.0,1053740.0,94.13,94.28,93.99,94.0,1053740.0
2018-08-20 11:50:00,94.01,94.07,93.72,93.76,1081300.0,94.01,94.07,93.72,93.76,1081300.0
2018-08-20 12:00:00,93.74,93.86,93.65,93.77,787800.0,93.74,93.86,93.65,93.77,787800.0
2018-08-20 12:10:00,93.78,93.89,93.65,93.73,786820.0,93.78,93.89,93.65,93.73,786820.0
2018-08-20 12:20:00,93.72,93.94,93.64,93.93,503140.0,93.72,93.94,93.64,93.93,503140.0
2018-08-20 12:30:00,93.92,94.06,93.92,93.98,555920.0,93.92,94.06,93.92,93.98,555920.0
2018-08-20 12:40:00,94.0,94.03,93.87,93.91,351780.0,94.0,94.03,93.87,93.91,351780.0
2018-08-20 12:50:00,93.9,94.0,93.82,93.92,338380.0,93.9,94.0,93.82,93.92,338380.0
2018-08-20 13:00:00,93.94,93.99,93.88,93.9,302980.0,93.94,93.99,93.88,93.9,302980.0
2018-08-20 13:10:00,93.9,93.9,93.8,93.88,249280.0,93.9,93.9,93.8,93.88,249280.0
2018-08-20 13:20:00,93.89,93.99,93.86,93.97,224400.0,93.89,93.99,93.86,93.97,224400.0
2018-08-20 13:30:00,93.96,94.05,93.92,93.99,310820.0,93.96,94.05,93.92,93.99,310820.0
2018-08-20 13:40:00,94.0,94.01,93.9,93.93,327360.0,94.0,94.01,93.9,93.93,327360.0
2018-08-20 13:50:00,93.92,94.1,93.88,94.06,327420.0,93.92,94.1,93.88,94.06,327420.0
2018-08-20 14:00:00,94.05,94.14,94.01,94.07,622080.0,94.05,94.14,94.01,94.07,622080.0
2018-08-20 14:10:00,94.09,94.09,93.93,93.98,312200.0,94.09,94.09,93.93,93.98,312200.0
2018-08-20 14:20:00,93.96,94.1,93.9,94.09,358720.0,93.96,94.1,93.9,94.09,358720.0
2018-08-20 14:30:00,94.09,94.17,94.06,94.06,579680.0,94.09,94.17,94.06,94.06,579680.0
2018-08-20 14:40:00,94.05,94.1,93.99,94.05,551900.0,94.05,94.1,93.99,94.05,551900.0
2018-08-20 14:50:00,94.05,94.06,93.94,93.96,320860.0,94.05,94.06,93.94,93.96,320860.0
2018-08-20 15:00:00,93.98,94.0,93.85,93.94,314840.0,93.98,94.0,93.85,93.94,314840.0
2018-08-20 15:10:00,93.94,93.99,93.85,93.94,456980.0,93.94,93.99,93.85,93.94,456980.0
2018-08-20 15:20:00,93.95,94.0,93.9,93.93,282480.0,93.95,94.0,93.9,93.93,282480.0
2018-08-20 15:30:00,93.93,94.03,93.92,93.99,441980.0,93.93,94.03,93.92,93.99,441980.0
2018-08-20 15:40:00,93.98,94.03,93.95,94.03,661860.0,93.98,94.03,93.95,94.03,661860.0
2018-08-20 15:50:00,94.02,94.02,93.76,93.86,1572340.0,94.02,94.02,93.76,93.86,1572340.0
2018-08-21 09:30:00,94.0,94.19,93.72,94.14,2935200.0,94.0,94.19,93.72,94.14,2935200.0
2018-08-21 09:40:00,94.12,94.45,93.95,94.33,2392940.0,94.12,94.45,93.95,94.33,2392940.0
2018-08-21 09:50:00,94.32,94.6,94.32,94.53,1998000.0,94.32,94.6,94.32,94.53,1998000.0
2018-08-21 10:00:00,94.55,94.59,94.31,94.39,1357060.0,94.55,94.59,94.31,94.39,1357060.0
2018-08-21 10:10:00,94.38,94.71,94.32,94.63,1210380.0,94.38,94.71,94.32,94.63,1210380.0
2018-08-21 10:20:00,94.61,94.79,94.54,94.69,1162820.0,94.61,94.79,94.54,94.69,1162820.0
2018-08-21 10:30:00,94.69,94.75,94.59,94.62,899420.0,94.69,94.75,94.59,94.62,899420.0
2018-08-21 10:40:00,94.62,94.69,94.45,94.56,1070480.0,94.62,94.69,94.45,94.56,1070480.0
2018-08-21 10:50:00,94.55,94.69,94.48,94.65,877280.0,94.55,94.69,94.48,94.65,877280.0
2018-08-21 11:00:00,94.65,94.72,94.56,94.58,872540.0,94.65,94.72,94.56,94.58,872540.0
2018-08-21 11:10:00,94.6,94.63,94.45,94.49,695760.0,94.6,94.63,94.45,94.49,695760.0
2018-08-21 11:20:00,94.51,94.55,94.44,94.46,477600.0,94.51,94.55,94.44,94.46,477600.0
2018-08-21 11:30:00,94.49,94.7,94.43,94.7,845220.0,94.49,94.7,94.43,94.7,845220.0
2018-08-21 11:40:00,94.69,94.78,94.65,94.74,750860.0,94.69,94.78,94.65,94.74,750860.0
2018-08-21 11:50:00,94.73,94.81,94.63,94.8,607640.0,94.73,94.81,94.63,94.8,607640.0
2018-08-21 12:00:00,94.79,94.89,94.76,94.82,681100.0,94.79,94.89,94.76,94.82,681100.0
2018-08-21 12:10:00,94.84,94.86,94.79,94.84,276100.0,94.84,94.86,94.79,94.84,276100.0
2018-08-21 12:20:00,94.83,94.88,94.75,94.85,342200.0,94.83,94.88,94.75,94.85,342200.0
2018-08-21 12:30:00,94.86,94.87,94.73,94.77,318020.0,94.86,94.87,94.73,94.77,318020.0
2018-08-21 12:40:00,94.78,94.86,94.71,94.82,549740.0,94.78,94.86,94.71,94.82,549740.0
2018-08-21 12:50:00,94.83,94.88,94.78,94.81,314880.0,94.83,94.88,94.78,94.81,314880.0
2018-08-21 13:00:00,94.81,94.84,94.72,94.79,423760.0,94.81,94.84,94.72,94.79,423760.0
2018-08-21 13:10:00,94.78,94.83,94.71,94.77,453960.0,94.78,94.83,94.71,94.77,453960.0
2018-08-21 13:20:00,94.77,94.81,94.74,94.76,201700.0,94.77,94.81,94.74,94.76,201700.0
2018-08-21 13:30:00,94.78,94.8,94.68,94.72,271000.0,94.78,94.8,94.68,94.72,271000.0
2018-08-21 13:40:00,94.74,94.77,94.63,94.64,324960.0,94.74,94.77,94.63,94.64,324960.0
2018-08-21 13:50:00,94.64,94.69,94.59,94.59,341320.0,94.64,94.69,94.59,94.59,341320.0
2018-08-21 14:00:00,94.58,94.63,94.53,94.62,374800.0,94.58,94.63,94.53,94.62,374800.0
2018-08-21 14:10:00,94.62,94.63,94.55,94.57,221460.0,94.62,94.63,94.55,94.57,221460.0
2018-08-21 14:20:00,94.58,94.6,94.53,94.58,261180.0,94.58,94.6,94.53,94.58,261180.0
2018-08-21 14:30:00,94.54,94.55,94.19,94.26,1323020.0,94.54,94.55,94.19,94.26,1323020.0
2018-08-21 14:40:00,94.25,94.39,94.16,94.16,725440.0,94.25,94.39,94.16,94.16,725440.0
2018-08-21 14:50:00,94.16,94.18,93.98,94.11,1542480.0,94.16,94.18,93.98,94.11,1542480.0
2018-08-21 15:00:00,94.09,94.28,94.05,94.16,894720.0,94.09,94.28,94.05,94.16,894720.0
2018-08-21 15:10:00,94.16,94.27,94.09,94.13,413160.0,94.16,94.27,94.09,94.13,413160.0
2018-08-21 15:20:00,94.1,94.26,94.06,94.22,683180.0,94.1,94.26,94.06,94.22,683180.0
2018-08-21 15:30:00,94.23,94.38,94.22,94.32,713520.0,94.23,94.38,94.22,94.32,713520.0
2018-08-21 15:40:00,94.33,94.33,94.08,94.12,722440.0,94.33,94.33,94.08,94.12,722440.0
2018-08-21 15:50:00,94.12,94.28,94.04,94.17,1845020.0,94.12,94.28,94.04,94.17,1845020.0
2018-08-22 09:30:00,93.83,94.7,93.83,94.65,3721700.0,93.83,94.7,93.83,94.65,3721700.0
2018-08-22 09:40:00,94.65,94.77,94.4,94.51,2029000.0,94.65,94.77,94.4,94.51,2029000.0
2018-08-22 09:50:00,94.51,94.61,94.35,94.38,1283620.0,94.51,94.61,94.35,94.38,1283620.0
2018-08-22 10:00:00,94.39,94.58,94.29,94.5,1463380.0,94.39,94.58,94.29,94.5,1463380.0
2018-08-22 10:10:00,94.49,94.74,94.48,94.74,1134820.0,94.49,94.74,94.48,94.74,1134820.0
2018-08-22 10:20:00,94.74,94.78,94.48,94.55,1206800.0,94.74,94.78,94.48,94.55,1206800.0
2018-08-22 10:30:00,94.55,94.75,94.55,94.69,658180.0,94.55,94.75,94.55,94.69,658180.0
2018-08-22 10:40:00,94.66,94.93,94.6,94.92,987500.0,94.66,94.93,94.6,94.92,987500.0
2018-08-22 10:50:00,94.94,94.96,94.86,94.88,1060620.0,94.94,94.96,94.86,94.88,1060620.0
2018-08-22 11:00:00,94.91,94.99,94.86,94.92,913000.0,94.91,94.99,94.86,94.92,913000.0
2018-08-22 11:10:00,94.93,94.95,94.82,94.9,577500.0,94.93,94.95,94.82,94.9,577500.0
2018-08-22 11:20:00,94.89,94.99,94.86,94.98,501280.0,94.89,94.99,94.86,94.98,501280.0
2018-08-22 11:30:00,94.99,94.99,94.83,94.96,662000.0,94.99,94.99,94.83,94.96,662000.0
2018-08-22 11:40:00,94.95,95.16,94.95,95.15,1604920.0,94.95,95.16,94.95,95.15,1604920.0
2018-08-22 11:50:00,95.15,95.22,95.01,95.15,908280.0,95.15,95.22,95.01,95.15,908280.0
2018-08-22 12:00:00,95.15,95.16,95.03,95.05,426060.0,95.15,95.16,95.03,95.05,426060.0
2018-08-22 12:10:00,95.08,95.1,94.94,95.08,599460.0,95.08,95.1,94.94,95.08,599460.0
2018-08-22 12:20:00,95.07,95.13,94.99,95.01,472240.0,95.07,95.13,94.99,95.01,472240.0
2018-08-22 12:30:00,94.99,95.03,94.88,94.92,557960.0,94.99,95.03,94.88,94.92,557960.0
2018-08-22 12:40:00,94.92,95.05,94.91,95.05,375780.0,94.92,95.05,94.91,95.05,375780.0
2018-08-22 12:50:00,95.06,95.08,94.91,94.96,407240.0,95.06,95.08,94.91,94.96,407240.0
2018-08-22 13:00:00,94.97,94.97,94.78,94.83,543620.0,94.97,94.97,94.78,94.83,543620.0
2018-08-22 13:10:00,94.83,94.9,94.82,94.9,302780.0,94.83,94.9,94.82,94.9,302780.0
2018-08-22 13:20:00,94.89,95.0,94.89,94.95,464860.0,94.89,95.0,94.89,94.95,464860.0
2018-08-22 13:30:00,94.95,95.08,94.95,94.99,372580.0,94.95,95.08,94.95,94.99,372580.0
2018-08-22 13:40:00,94.98,95.05,94.92,94.95,340040.0,94.98,95.05,94.92,94.95,340040.0
2018-08-22 13:50:00,94.95,94.97,94.88,94.97,313220.0,94.95,94.97,94.88,94.97,313220.0
2018-08-22 14:00:00,94.94,95.04,94.92,94.95,582340.0,94.94,95.04,94.92,94.95,582340.0
2018-08-22 14:10:00,94.93,94.98,94.86,94.9,340720.0,94.93,94.98,94.86,94.9,340720.0
2018-08-22 14:20:00,94.91,94.94,94.84,94.89,384240.0,94.91,94.94,94.84,94.89,384240.0
2018-08-22 14:30:00,94.88,94.95,94.88,94.9,149720.0,94.88,94.95,94.88,94.9,149720.0
2018-08-22 14:40:00,94.89,94.94,94.8,94.82,341560.0,94.89,94.94,94.8,94.82,341560.0
2018-08-22 14:50:00,94.85,94.95,94.84,94.9,279480.0,94.85,94.95,94.84,94.9,279480.0
2018-08-22 15:00:00,94.92,95.02,94.91,95.0,467640.0,94.92,95.02,94.91,95.0,467640.0
2018-08-22 15:10:00,94.97,95.03,94.95,95.02,338220.0,94.97,95.03,94.95,95.02,338220.0
2018-08-22 15:20:00,95.02,95.09,95.0,95.04,510540.0,95.02,95.09,95.0,95.04,510540.0
2018-08-22 15:30:00,95.06,95.19,95.06,95.15,1220480.0,95.06,95.19,95.06,95.15,1220480.0
2018-08-22 15:40:00,95.15,95.24,95.1,95.22,1289380.0,95.15,95.24,95.1,95.22,1289380.0
2018-08-22 15:50:00,95.22,95.29,95.15,95.25,2926260.0,95.22,95.29,95.15,95.25,2926260.0
2018-08-23 09:30:00,95.36,95.71,95.19,95.68,4421420.0,95.36,95.71,95.19,95.68,4421420.0
2018-08-23 09:40:00,95.69,95.92,95.67,95.85,3641560.0,95.69,95.92,95.67,95.85,3641560.0
2018-08-23 09:50:00,95.86,95.9,95.75,95.82,1744540.0,95.86,95.9,95.75,95.82,1744540.0
2018-08-23 10:00:00,95.83,95.83,95.65,95.75,1294440.0,95.83,95.83,95.65,95.75,1294440.0
2018-08-23 10:10:00,95.77,95.88,95.74,95.82,1264680.0,95.77,95.88,95.74,95.82,1264680.0
2018-08-23 10:20:00,95.83,95.95,95.76,95.94,1320300.0,95.83,95.95,95.76,95.94,1320300.0
2018-08-23 10:30:00,95.93,95.98,95.9,95.95,1144820.0,95.93,95.98,95.9,95.95,1144820.0
2018-08-23 10:40:00,95.94,95.96,95.81,95.84,685980.0,95.94,95.96,95.81,95.84,685980.0
2018-08-23 10:50:00,95.84,95.85,95.67,95.73,954540.0,95.84,95.85,95.67,95.73,954540.0
2018-08-23 11:00:00,95.71,95.75,95.35,95.48,1619360.0,95.71,95.75,95.35,95.48,1619360.0
2018-08-23 11:10:00,95.48,95.53,95.06,95.07,2098760.0,95.48,95.53,95.06,95.07,2098760.0
2018-08-23 11:20:00,95.07,95.45,95.04,95.4,1469700.0,95.07,95.45,95.04,95.4,1469700.0
2018-08-23 11:30:00,95.41,95.41,95.11,95.14,1085640.0,95.41,95.41,95.11,95.14,1085640.0
2018-08-23 11:40:00,95.14,95.28,95.09,95.2,655560.0,95.14,95.28,95.09,95.2,655560.0
2018-08-23 11:50:00,95.2,95.44,95.17,95.35,911360.0,95.2,95.44,95.17,95.35,911360.0
2018-08-23 12:00:00,95.38,95.48,95.34,95.41,537380.0,95.38,95.48,95.34,95.41,537380.0
2018-08-23 12:10:00,95.44,95.49,95.28,95.49,520660.0,95.44,95.49,95.28,95.49,520660.0
2018-08-23 12:20:00,95.47,95.59,95.46,95.57,720060.0,95.47,95.59,95.46,95.57,720060.0
2018-08-23 12:30:00,95.59,95.61,95.37,95.41,577980.0,95.59,95.61,95.37,95.41,577980.0
2018-08-23 12:40:00,95.43,95.53,95.43,95.48,361560.0,95.43,95.53,95.43,95.48,361560.0
2018-08-23 12:50:00,95.48,95.48,95.38,95.41,257440.0,95.48,95.48,95.38,95.41,257440.0
2018-08-23 13:00:00,95.41,95.46,95.35,95.42,264300.0,95.41,95.46,95.35,95.42,264300.0
2018-08-23 13:10:00,95.42,95.45,95.33,95.43,409600.0,95.42,95.45,95.33,95.43,409600.0
2018-08-23 13:20:00,95.42,95.52,95.4,95.52,328760.0,95.42,95.52,95.4,95.52,328760.0
2018-08-23 13:30:00,95.53,95.54,95.4,95.47,294440.0,95.53,95.54,95.4,95.47,294440.0
2018-08-23 13:40:00,95.46,95.5,95.4,95.44,143520.0,95.46,95.5,95.4,95.44,143520.0
2018-08-23 13:50:00,95.45,95.46,95.4,95.42,144120.0,95.45,95.46,95.4,95.42,144120.0
2018-08-23 14:00:00,95.42,95.59,95.42,95.55,420920.0,95.42,95.59,95.42,95.55,420920.0
2018-08-23 14:10:00,95.55,95.62,95.48,95.51,570820.0,95.55,95.62,95.48,95.51,570820.0
2018-08-23 14:20:00,95.51,95.6,95.51,95.6,547480.0,95.51,95.6,95.51,95.6,547480.0
2018-08-23 14:30:00,95.6,95.62,95.49,95.58,517040.0,95.6,95.62,95.49,95.58,517040.0
2018-08-23 14:40:00,95.56,95.67,95.56,95.59,634980.0,95.56,95.67,95.56,95.59,634980.0
2018-08-23 14:50:00,95.59,95.62,95.51,95.61,368100.0,95.59,95.62,95.51,95.61,368100.0
2018-08-23 15:00:00,95.62,95.65,95.56,95.57,679380.0,95.62,95.65,95.56,95.57,679380.0
2018-08-23 15:10:00,95.56,95.6,95.46,95.49,438440.0,95.56,95.6,95.46,95.49,438440.0
2018-08-23 15:20:00,95.49,95.54,95.47,95.51,1595040.0,95.49,95.54,95.47,95.51,1595040.0
2018-08-23 15:30:00,95.53,95.55,95.32,95.32,1583760.0,95.53,95.55,95.32,95.32,1583760.0
2018-08-23 15:40:00,95.32,95.37,95.1,95.18,1980800.0,95.32,95.37,95.1,95.18,1980800.0
2018-08-23 15:50:00,95.17,95.23,95.06,95.14,2358060.0,95.17,95.23,95.06,95.14,2358060.0
2018-08-24 09:30:00,95.58,95.73,95.38,95.52,3089500.0,95.58,95.73,95.38,95.52,3089500.0
2018-08-24 09:40:00,95.55,95.63,95.43,95.55,1351300.0,95.55,95.63,95.43,95.55,1351300.0
2018-08-24 09:50:00,95.57,95.6,95.38,95.38,982600.0,95.57,95.6,95.38,95.38,982600.0
2018-08-24 10:00:00,95.39,95.69,95.39,95.65,1453220.0,95.39,95.69,95.39,95.65,1453220.0
2018-08-24 10:10:00,95.62,95.7,95.51,95.58,702820.0,95.62,95.7,95.51,95.58,702820.0
2018-08-24 10:20:00,95.6,95.76,95.59,95.74,951500.0,95.6,95.76,95.59,95.74,951500.0
2018-08-24 10:30:00,95.74,95.79,95.66,95.71,1070460.0,95.74,95.79,95.66,95.71,1070460.0
2018-08-24 10:40:00,95.71,95.8,95.68,95.78,791280.0,95.71,95.8,95.68,95.78,791280.0
2018-08-24 10:50:00,95.77,95.78,95.62,95.69,769300.0,95.77,95.78,95.62,95.69,769300.0
2018-08-24 11:00:00,95.68,95.7,95.52,95.65,884260.0,95.68,95.7,95.52,95.65,884260.0
2018-08-24 11:10:00,95.64,95.71,95.64,95.67,417140.0,95.64,95.71,95.64,95.67,417140.0
2018-08-24 11:20:00,95.69,95.69,95.56,95.62,353280.0,95.69,95.69,95.56,95.62,353280.0
2018-08-24 11:30:00,95.64,95.73,95.63,95.65,613960.0,95.64,95.73,95.63,95.65,613960.0
2018-08-24 11:40:00,95.67,95.7,95.63,95.67,365080.0,95.67,95.7,95.63,95.67,365080.0
2018-08-24 11:50:00,95.65,95.7,95.63,95.69,349800.0,95.65,95.7,95.63,95.69,349800.0
2018-08-24 12:00:00,95.7,95.71,95.6,95.66,411900.0,95.7,95.71,95.6,95.66,411900.0
2018-08-24 12:10:00,95.66,95.67,95.53,95.59,427280.0,95.66,95.67,95.53,95.59,427280.0
2018-08-24 12:20:00,95.6,95.63,95.53,95.54,497020.0,95.6,95.63,95.53,95.54,497020.0
2018-08-24 12:30:00,95.53,95.53,95.45,95.48,519560.0,95.53,95.53,95.45,95.48,519560.0
2018-08-24 12:40:00,95.47,95.52,95.41,95.46,548720.0,95.47,95.52,95.41,95.46,548720.0
2018-08-24 12:50:00,95.46,95.46,95.36,95.37,648220.0,95.46,95.46,95.36,95.37,648220.0
2018-08-24 13:00:00,95.38,95.44,95.26,95.34,962340.0,95.38,95.44,95.26,95.34,962340.0
2018-08-24 13:10:00,95.36,95.41,95.28,95.37,816220.0,95.36,95.41,95.28,95.37,816220.0
2018-08-24 13:20:00,95.39,95.43,95.33,95.36,307380.0,95.39,95.43,95.33,95.36,307380.0
2018-08-24 13:30:00,95.34,95.35,95.22,95.28,700800.0,95.34,95.35,95.22,95.28,700800.0
2018-08-24 13:40:00,95.26,95.39,95.2,95.37,688220.0,95.26,95.39,95.2,95.37,688220.0
2018-08-24 13:50:00,95.37,95.38,95.21,95.36,365240.0,95.37,95.38,95.21,95.36,365240.0
2018-08-24 14:00:00,95.34,95.46,95.32,95.45,451560.0,95.34,95.46,95.32,95.45,451560.0
2018-08-24 14:10:00,95.45,95.46,95.39,95.4,472100.0,95.45,95.46,95.39,95.4,472100.0
2018-08-24 14:20:00,95.4,95.45,95.36,95.42,288860.0,95.4,95.45,95.36,95.42,288860.0
2018-08-24 14:30:00,95.41,95.45,95.38,95.43,200440.0,95.41,95.45,95.38,95.43,200440.0
2018-08-24 14:40:00,95.43,95.46,95.36,95.36,310640.0,95.43,95.46,95.36,95.36,310640.0
2018-08-24 14:50:00,95.35,95.38,95.27,95.29,367580.0,95.35,95.38,95.27,95.29,367580.0
2018-08-24 15:00:00,95.29,95.35,95.18,95.19,363180.0,95.29,95.35,95.18,95.19,363180.0
2018-08-24 15:10:00,95.18,95.31,95.18,95.25,457580.0,95.18,95.31,95.18,95.25,457580.0
2018-08-24 15:20:00,95.25,95.29,95.18,95.24,483760.0,95.25,95.29,95.18,95.24,483760.0
2018-08-24 15:30:00,95.2,95.27,95.13,95.26,885040.0,95.2,95.27,95.13,95.26,885040.0
2018-08-24 15:40:00,95.26,95.3,95.23,95.26,719320.0,95.26,95.3,95.23,95.26,719320.0
2018-08-24 15:50:00,95.28,95.36,95.18,95.27,2192900.0,95.28,95.36,95.18,95.27,2192900.0
2018-08-27 09:30:00,95.75,95.85,95.52,95.61,3700560.0,95.75,95.85,95.52,95.61,3700560.0
2018-08-27 09:40:00,95.6,95.75,95.55,95.65,1842160.0,95.6,95.75,95.55,95.65,1842160.0
2018-08-27 09:50:00,95.64,95.67,95.46,95.6,1678780.0,95.64,95.67,95.46,95.6,1678780.0
2018-08-27 10:00:00,95.62,95.8,95.57,95.73,1366980.0,95.62,95.8,95.57,95.73,1366980.0
2018-08-27 10:10:00,95.73,95.9,95.73,95.89,1536700.0,95.73,95.9,95.73,95.89,1536700.0
2018-08-27 10:20:00,95.88,95.91,95.79,95.79,829540.0,95.88,95.91,95.79,95.79,829540.0
2018-08-27 10:30:00,95.79,95.9,95.77,95.83,755600.0,95.79,95.9,95.77,95.83,755600.0
2018-08-27 10:40:00,95.84,95.91,95.82,95.86,800620.0,95.84,95.91,95.82,95.86,800620.0
2018-08-27 10:50:00,95.88,95.97,95.84,95.96,748200.0,95.88,95.97,95.84,95.96,748200.0
2018-08-27 11:00:00,95.97,95.99,95.92,95.97,656540.0,95.97,95.99,95.92,95.97,656540.0
2018-08-27 11:10:00,95.98,96.04,95.95,95.96,1166680.0,95.98,96.04,95.95,95.96,1166680.0
2018-08-27 11:20:00,95.97,95.97,95.84,95.88,688860.0,95.97,95.97,95.84,95.88,688860.0
2018-08-27 11:30:00,95.87,95.95,95.8,95.8,636860.0,95.87,95.95,95.8,95.8,636860.0
2018-08-27 11:40:00,95.81,96.0,95.79,96.0,997880.0,95.81,96.0,95.79,96.0,997880.0
2018-08-27 11:50:00,95.99,96.03,95.95,96.01,517040.0,95.99,96.03,95.95,96.01,517040.0
2018-08-27 12:00:00,96.0,96.02,95.92,96.0,319940.0,96.0,96.02,95.92,96.0,319940.0
2018-08-27 12:10:00,96.0,96.0,95.94,95.97,426260.0,96.0,96.0,95.94,95.97,426260.0
2018-08-27 12:20:00,95.97,95.99,95.92,95.93,284960.0,95.97,95.99,95.92,95.93,284960.0
2018-08-27 12:30:00,95.92,95.95,95.88,95.91,335580.0,95.92,95.95,95.88,95.91,335580.0
2018-08-27 12:40:00,95.91,95.96,95.87,95.91,216960.0,95.91,95.96,95.87,95.91,216960.0
2018-08-27 12:50:00,95.93,95.99,95.91,95.98,269060.0,95.93,95.99,95.91,95.98,269060.0
2018-08-27 13:00:00,95.97,95.97,95.87,95.9,286120.0,95.97,95.97,95.87,95.9,286120.0
2018-08-27 13:10:00,95.89,95.95,95.88,95.95,256880.0,95.89,95.95,95.88,95.95,256880.0
2018-08-27 13:20:00,95.95,96.0,95.94,95.96,355420.0,95.95,96.0,95.94,95.96,355420.0
2018-08-27 13:30:00,95.95,96.0,95.92,95.99,279600.0,95.95,96.0,95.92,95.99,279600.0
2018-08-27 13:40:00,95.98,96.01,95.95,95.95,247940.0,95.98,96.01,95.95,95.95,247940.0
2018-08-27 13:50:00,95.95,95.99,95.93,95.95,231360.0,95.95,95.99,95.93,95.95,231360.0
2018-08-27 14:00:00,95.94,96.03,95.94,95.99,630460.0,95.94,96.03,95.94,95.99,630460.0
2018-08-27 14:10:00,96.0,96.01,95.94,95.94,333620.0,96.0,96.01,95.94,95.94,333620.0
2018-08-27 14:20:00,95.94,96.0,95.92,95.97,370160.0,95.94,96.0,95.92,95.97,370160.0
2018-08-27 14:30:00,95.97,96.0,95.95,95.95,317240.0,95.97,96.0,95.95,95.95,317240.0
2018-08-27 14:40:00,95.95,96.08,95.95,96.08,717240.0,95.95,96.08,95.95,96.08,717240.0
2018-08-27 14:50:00,96.07,96.1,96.01,96.08,595160.0,96.07,96.1,96.01,96.08,595160.0
2018-08-27 15:00:00,96.07,96.14,96.06,96.12,472820.0,96.07,96.14,96.06,96.12,472820.0
2018-08-27 15:10:00,96.12,96.16,96.05,96.05,731960.0,96.12,96.16,96.05,96.05,731960.0
2018-08-27 15:20:00,96.05,96.19,96.05,96.17,737420.0,96.05,96.19,96.05,96.17,737420.0
2018-08-27 15:30:00,96.17,96.24,96.16,96.23,1084280.0,96.17,96.24,96.16,96.23,1084280.0
2018-08-27 15:40:00,96.23,96.25,96.19,96.22,1017140.0,96.23,96.25,96.19,96.22,1017140.0
2018-08-27 15:50:00,96.2,96.39,96.2,96.38,3215820.0,96.2,96.39,96.2,96.38,3215820.0
2018-08-28 09:30:00,96.88,97.01,96.53,96.98,5248900.0,96.88,97.01,96.53,96.98,5248900.0
2018-08-28 09:40:00,96.98,97.02,96.48,96.49,3271700.0,96.98,97.02,96.48,96.49,3271700.0
2018-08-28 09:50:00,96.49,96.9,96.44,96.87,2266000.0,96.49,96.9,96.44,96.87,2266000.0
2018-08-28 10:00:00,96.88,96.93,96.73,96.78,1051280.0,96.88,96.93,96.73,96.78,1051280.0
2018-08-28 10:10:00,96.8,96.9,96.72,96.76,791080.0,96.8,96.9,96.72,96.76,791080.0
2018-08-28 10:20:00,96.74,96.84,96.71,96.76,565260.0,96.74,96.84,96.71,96.76,565260.0
2018-08-28 10:30:00,96.73,96.86,96.62,96.86,909600.0,96.73,96.86,96.62,96.86,909600.0
2018-08-28 10:40:00,96.83,96.99,96.77,96.77,1092900.0,96.83,96.99,96.77,96.77,1092900.0
2018-08-28 10:50:00,96.8,96.89,96.8,96.85,417940.0,96.8,96.89,96.8,96.85,417940.0
2018-08-28 11:00:00,96.86,96.87,96.78,96.82,430580.0,96.86,96.87,96.78,96.82,430580.0
2018-08-28 11:10:00,96.82,96.91,96.79,96.84,426780.0,96.82,96.91,96.79,96.84,426780.0
2018-08-28 11:20:00,96.85,96.96,96.85,96.95,557400.0,96.85,96.96,96.85,96.95,557400.0
2018-08-28 11:30:00,96.95,96.96,96.78,96.8,575100.0,96.95,96.96,96.78,96.8,575100.0
2018-08-28 11:40:00,96.8,96.86,96.7,96.77,771160.0,96.8,96.86,96.7,96.77,771160.0
2018-08-28 11:50:00,96.78,96.8,96.68,96.7,510260.0,96.78,96.8,96.68,96.7,510260.0
2018-08-28 12:00:00,96.69,96.8,96.66,96.79,346360.0,96.69,96.8,96.66,96.79,346360.0
2018-08-28 12:10:00,96.79,96.82,96.74,96.75,399520.0,96.79,96.82,96.74,96.75,399520.0
2018-08-28 12:20:00,96.75,96.8,96.68,96.7,338880.0,96.75,96.8,96.68,96.7,338880.0
2018-08-28 12:30:00,96.72,96.8,96.7,96.71,339780.0,96.72,96.8,96.7,96.71,339780.0
2018-08-28 12:40:00,96.72,96.76,96.67,96.76,389420.0,96.72,96.76,96.67,96.76,389420.0
2018-08-28 12:50:00,96.76,96.78,96.67,96.72,261460.0,96.76,96.78,96.67,96.72,261460.0
2018-08-28 13:00:00,96.72,96.74,96.62,96.68,338280.0,96.72,96.74,96.62,96.68,338280.0
2018-08-28 13:10:00,96.67,96.8,96.67,96.78,427760.0,96.67,96.8,96.67,96.78,427760.0
2018-08-28 13:20:00,96.79,96.8,96.67,96.72,351580.0,96.79,96.8,96.67,96.72,351580.0
2018-08-28 13:30:00,96.72,96.85,96.69,96.85,521380.0,96.72,96.85,96.69,96.85,521380.0
2018-08-28 13:40:00,96.84,96.85,96.79,96.83,512460.0,96.84,96.85,96.79,96.83,512460.0
2018-08-28 13:50:00,96.84,96.89,96.84,96.84,332920.0,96.84,96.89,96.84,96.84,332920.0
2018-08-28 14:00:00,96.87,96.96,96.87,96.96,643380.0,96.87,96.96,96.87,96.96,643380.0
2018-08-28 14:10:00,96.96,97.09,96.94,97.02,984880.0,96.96,97.09,96.94,97.02,984880.0
2018-08-28 14:20:00,97.03,97.04,96.9,97.0,793160.0,97.03,97.04,96.9,97.0,793160.0
2018-08-28 14:30:00,97.01,97.04,96.9,96.9,701860.0,97.01,97.04,96.9,96.9,701860.0
2018-08-28 14:40:00,96.91,96.98,96.89,96.98,263080.0,96.91,96.98,96.89,96.98,263080.0
2018-08-28 14:50:00,96.97,97.0,96.92,96.94,255980.0,96.97,97.0,96.92,96.94,255980.0
2018-08-28 15:00:00,96.92,96.93,96.84,96.89,462360.0,96.92,96.93,96.84,96.89,462360.0
2018-08-28 15:10:00,96.91,96.98,96.88,96.92,266600.0,96.91,96.98,96.88,96.92,266600.0
2018-08-28 15:20:00,96.92,96.93,96.82,96.85,494600.0,96.92,96.93,96.82,96.85,494600.0
2018-08-28 15:30:00,96.85,96.9,96.82,96.87,371280.0,96.85,96.9,96.82,96.87,371280.0
2018-08-28 15:40:00,96.86,96.86,96.63,96.67,1141420.0,96.86,96.86,96.63,96.67,1141420.0
2018-08-28 15:50:00,96.66,96.7,96.53,96.65,2632180.0,96.66,96.7,96.53,96.65,2632180.0
2018-08-29 09:30:00,97.67,97.9,97.45,97.8,6085960.0,97.67,97.9,97.45,97.8,6085960.0
2018-08-29 09:40:00,97.8,98.18,97.75,98.1,5259440.0,97.8,98.18,97.75,98.1,5259440.0
2018-08-29 09:50:00,98.1,98.16,97.9,98.01,2404820.0,98.1,98.16,97.9,98.01,2404820.0
2018-08-29 10:00:00,98.0,98.12,97.85,98.09,1572320.0,98.0,98.12,97.85,98.09,1572320.0
2018-08-29 10:10:00,98.08,98.11,97.99,98.01,870980.0,98.08,98.11,97.99,98.01,870980.0
2018-08-29 10:20:00,98.02,98.2,98.02,98.2,1170880.0,98.02,98.2,98.02,98.2,1170880.0
2018-08-29 10:30:00,98.19,98.25,98.11,98.23,1770320.0,98.19,98.25,98.11,98.23,1770320.0
2018-08-29 10:40:00,98.24,98.44,98.18,98.42,2159980.0,98.24,98.44,98.18,98.42,2159980.0
2018-08-29 10:50:00,98.38,98.59,98.38,98.48,1934920.0,98.38,98.59,98.38,98.48,1934920.0
2018-08-29 11:00:00,98.45,98.56,98.44,98.5,1170820.0,98.45,98.56,98.44,98.5,1170820.0
2018-08-29 11:10:00,98.51,98.61,98.48,98.59,1069280.0,98.51,98.61,98.48,98.59,1069280.0
2018-08-29 11:20:00,98.59,98.93,98.59,98.87,2550020.0,98.59,98.93,98.59,98.87,2550020.0
2018-08-29 11:30:00,98.84,99.02,98.73,98.81,2374120.0,98.84,99.02,98.73,98.81,2374120.0
2018-08-29 11:40:00,98.8,98.8,98.58,98.68,1270420.0,98.8,98.8,98.58,98.68,1270420.0
2018-08-29 11:50:00,98.67,98.85,98.67,98.82,951700.0,98.67,98.85,98.67,98.82,951700.0
2018-08-29 12:00:00,98.81,98.97,98.71,98.97,901100.0,98.81,98.97,98.71,98.97,901100.0
2018-08-29 12:10:00,98.95,99.17,98.89,99.12,1811260.0,98.95,99.17,98.89,99.12,1811260.0
2018-08-29 12:20:00,99.13,99.19,99.05,99.13,1282980.0,99.13,99.19,99.05,99.13,1282980.0
2018-08-29 12:30:00,99.12,99.13,98.9,98.93,1169040.0,99.12,99.13,98.9,98.93,1169040.0
2018-08-29 12:40:00,98.92,99.35,98.91,99.3,1881480.0,98.92,99.35,98.91,99.3,1881480.0
2018-08-29 12:50:00,99.32,99.44,99.28,99.41,1764120.0,99.32,99.44,99.28,99.41,1764120.0
2018-08-29 13:00:00,99.4,99.44,99.23,99.37,1649060.0,99.4,99.44,99.23,99.37,1649060.0
2018-08-29 13:10:00,99.36,99.5,99.33,99.41,1642640.0,99.36,99.5,99.33,99.41,1642640.0
2018-08-29 13:20:00,99.4,99.45,99.28,99.4,1590960.0,99.4,99.45,99.28,99.4,1590960.0
2018-08-29 13:30:00,99.4,99.46,99.36,99.45,709800.0,99.4,99.46,99.36,99.45,709800.0
2018-08-29 13:40:00,99.45,99.6,99.43,99.53,1842060.0,99.45,99.6,99.43,99.53,1842060.0
2018-08-29 13:50:00,99.54,99.75,99.54,99.73,1559740.0,99.54,99.75,99.54,99.73,1559740.0
2018-08-29 14:00:00,99.75,99.87,99.64,99.81,2724420.0,99.75,99.87,99.64,99.81,2724420.0
2018-08-29 14:10:00,99.8,99.84,99.67,99.7,998920.0,99.8,99.84,99.67,99.7,998920.0
2018-08-29 14:20:00,99.7,99.82,99.48,99.52,2221440.0,99.7,99.82,99.48,99.52,2221440.0
2018-08-29 14:30:00,99.55,99.6,99.37,99.59,1775840.0,99.55,99.6,99.37,99.59,1775840.0
2018-08-29 14:40:00,99.58,99.59,99.38,99.44,1080200.0,99.58,99.59,99.38,99.44,1080200.0
2018-08-29 14:50:00,99.43,99.59,99.38,99.56,1210340.0,99.43,99.59,99.38,99.56,1210340.0
2018-08-29 15:00:00,99.57,99.75,99.57,99.74,1283640.0,99.57,99.75,99.57,99.74,1283640.0
2018-08-29 15:10:00,99.75,99.85,99.72,99.84,1604000.0,99.75,99.85,99.72,99.84,1604000.0
2018-08-29 15:20:00,99.84,99.85,99.72,99.72,1134600.0,99.84,99.85,99.72,99.72,1134600.0
2018-08-29 15:30:00,99.71,99.72,99.53,99.69,1935860.0,99.71,99.72,99.53,99.69,1935860.0
2018-08-29 15:40:00,99.7,99.85,99.6,99.85,2628140.0,99.7,99.85,99.6,99.85,2628140.0
2018-08-29 15:50:00,99.85,99.93,99.79,99.91,4181960.0,99.85,99.93,99.79,99.91,4181960.0
2018-08-30 09:30:00,99.87,100.48,99.35,99.59,10568360.0,99.87,100.48,99.35,99.59,10568360.0
2018-08-30 09:40:00,99.6,100.09,99.46,99.82,4775500.0,99.6,100.09,99.46,99.82,4775500.0
2018-08-30 09:50:00,99.82,100.06,99.75,99.87,3080300.0,99.82,100.06,99.75,99.87,3080300.0
2018-08-30 10:00:00,99.86,100.21,99.86,100.08,2528920.0,99.86,100.21,99.86,100.08,2528920.0
2018-08-30 10:10:00,100.08,100.34,99.92,100.33,2319880.0,100.08,100.34,99.92,100.33,2319880.0
2018-08-30 10:20:00,100.33,100.56,100.22,100.51,2991140.0,100.33,100.56,100.22,100.51,2991140.0
2018-08-30 10:30:00,100.5,100.9,100.39,100.73,3387900.0,100.5,100.9,100.39,100.73,3387900.0
2018-08-30 10:40:00,100.72,101.08,100.71,101.01,3169480.0,100.72,101.08,100.71,101.01,3169480.0
2018-08-30 10:50:00,101.02,101.26,100.88,100.97,3796060.0,101.02,101.26,100.88,100.97,3796060.0
2018-08-30 11:00:00,100.99,101.28,100.8,100.92,3120280.0,100.99,101.28,100.8,100.92,3120280.0
2018-08-30 11:10:00,100.92,101.05,100.67,100.89,2588280.0,100.92,101.05,100.67,100.89,2588280.0
2018-08-30 11:20:00,100.91,100.92,100.54,100.67,2671260.0,100.91,100.92,100.54,100.67,2671260.0
2018-08-30 11:30:00,100.65,100.83,100.46,100.66,1540100.0,100.65,100.83,100.46,100.66,1540100.0
2018-08-30 11:40:00,100.67,100.95,100.55,100.94,1280280.0,100.67,100.95,100.55,100.94,1280280.0
2018-08-30 11:50:00,100.94,101.01,100.75,100.79,946340.0,100.94,101.01,100.75,100.79,946340.0
2018-08-30 12:00:00,100.78,100.95,100.78,100.85,774140.0,100.78,100.95,100.78,100.85,774140.0
2018-08-30 12:10:00,100.85,101.1,100.83,100.98,1128140.0,100.85,101.1,100.83,100.98,1128140.0
2018-08-30 12:20:00,100.98,101.11,100.97,101.04,765680.0,100.98,101.11,100.97,101.04,765680.0
2018-08-30 12:30:00,101.04,101.2,101.03,101.12,718020.0,101.04,101.2,101.03,101.12,718020.0
2018-08-30 12:40:00,101.12,101.19,101.09,101.15,630000.0,101.12,101.19,101.09,101.15,630000.0
2018-08-30 12:50:00,101.15,101.24,101.15,101.22,794020.0,101.15,101.24,101.15,101.22,794020.0
2018-08-30 13:00:00,101.21,101.22,100.95,100.96,746300.0,101.21,101.22,100.95,100.96,746300.0
2018-08-30 13:10:00,100.95,101.13,100.91,101.13,777120.0,100.95,101.13,100.91,101.13,777120.0
2018-08-30 13:20:00,101.14,101.16,101.0,101.08,523780.0,101.14,101.16,101.0,101.08,523780.0
2018-08-30 13:30:00,101.08,101.08,100.75,100.89,1308880.0,101.08,101.08,100.75,100.89,1308880.0
2018-08-30 13:40:00,100.87,100.87,100.56,100.56,977960.0,100.87,100.87,100.56,100.56,977960.0
2018-08-30 13:50:00,100.56,100.76,100.55,100.75,963360.0,100.56,100.76,100.55,100.75,963360.0
2018-08-30 14:00:00,100.78,100.9,100.72,100.72,574080.0,100.78,100.9,100.72,100.72,574080.0
2018-08-30 14:10:00,100.72,100.84,100.3,100.36,1421300.0,100.72,100.84,100.3,100.36,1421300.0
2018-08-30 14:20:00,100.36,100.43,100.05,100.28,3042280.0,100.36,100.43,100.05,100.28,3042280.0
2018-08-30 14:30:00,100.27,100.55,100.25,100.44,1213800.0,100.27,100.55,100.25,100.44,1213800.0
2018-08-30 14:40:00,100.43,100.45,99.96,100.09,1871920.0,100.43,100.45,99.96,100.09,1871920.0
2018-08-30 14:50:00,100.06,100.13,99.92,99.94,1605360.0,100.06,100.13,99.92,99.94,1605360.0
2018-08-30 15:00:00,99.92,99.94,99.5,99.93,2349040.0,99.92,99.94,99.5,99.93,2349040.0
2018-08-30 15:10:00,99.92,100.29,99.83,100.23,1648860.0,99.92,100.29,99.83,100.23,1648860.0
2018-08-30 15:20:00,100.24,100.25,100.06,100.13,1178880.0,100.24,100.25,100.06,100.13,1178880.0
2018-08-30 15:30:00,100.16,100.2,100.04,100.11,1084860.0,100.16,100.2,100.04,100.11,1084860.0
2018-08-30 15:40:00,100.12,100.13,99.92,100.05,1277980.0,100.12,100.13,99.92,100.05,1277980.0
2018-08-30 15:50:00,100.03,100.16,100.0,100.11,1949220.0,100.03,100.16,100.0,100.11,1949220.0
2018-08-31 09:30:00,100.25,100.94,100.24,100.81,5790460.0,100.25,100.94,100.24,100.81,5790460.0
2018-08-31 09:40:00,100.78,100.99,100.69,100.93,2709140.0,100.78,100.99,100.69,100.93,2709140.0
2018-08-31 09:50:00,100.94,101.03,100.73,100.82,2094600.0,100.94,101.03,100.73,100.82,2094600.0
2018-08-31 10:00:00,100.8,100.99,100.8,100.86,1013000.0,100.8,100.99,100.8,100.86,1013000.0
2018-08-31 10:10:00,100.88,101.12,100.88,101.05,2102260.0,100.88,101.12,100.88,101.05,2102260.0
2018-08-31 10:20:00,101.06,101.07,100.76,100.81,1763920.0,101.06,101.07,100.76,100.81,1763920.0
2018-08-31 10:30:00,100.81,100.97,100.8,100.97,887100.0,100.81,100.97,100.8,100.97,887100.0
2018-08-31 10:40:00,100.97,101.07,100.92,100.93,944880.0,100.97,101.07,100.92,100.93,944880.0
2018-08-31 10:50:00,100.93,100.95,100.81,100.88,751480.0,100.93,100.95,100.81,100.88,751480.0
2018-08-31 11:00:00,100.88,100.97,100.76,100.77,985880.0,100.88,100.97,100.76,100.77,985880.0
2018-08-31 11:10:00,100.76,100.8,100.67,100.72,924400.0,100.76,100.8,100.67,100.72,924400.0
2018-08-31 11:20:00,100.72,100.72,100.47,100.47,1394160.0,100.72,100.72,100.47,100.47,1394160.0
2018-08-31 11:30:00,100.48,100.71,100.41,100.67,830760.0,100.48,100.71,100.41,100.67,830760.0
2018-08-31 11:40:00,100.66,100.66,100.45,100.5,610680.0,100.66,100.66,100.45,100.5,610680.0
2018-08-31 11:50:00,100.54,100.61,100.53,100.53,451080.0,100.54,100.61,100.53,100.53,451080.0
2018-08-31 12:00:00,100.52,100.53,100.39,100.52,550960.0,100.52,100.53,100.39,100.52,550960.0
2018-08-31 12:10:00,100.52,100.66,100.5,100.64,695760.0,100.52,100.66,100.5,100.64,695760.0
2018-08-31 12:20:00,100.63,100.63,100.48,100.61,607580.0,100.63,100.63,100.48,100.61,607580.0
2018-08-31 12:30:00,100.62,100.62,100.44,100.53,508820.0,100.62,100.62,100.44,100.53,508820.0
2018-08-31 12:40:00,100.56,100.68,100.53,100.67,699020.0,100.56,100.68,100.53,100.67,699020.0
2018-08-31 12:50:00,100.68,100.71,100.58,100.66,508220.0,100.68,100.71,100.58,100.66,508220.0
2018-08-31 13:00:00,100.67,100.67,100.56,100.63,310720.0,100.67,100.67,100.56,100.63,310720.0
2018-08-31 13:10:00,100.63,100.63,100.54,100.55,380900.0,100.63,100.63,100.54,100.55,380900.0
2018-08-31 13:20:00,100.54,100.57,100.46,100.5,509760.0,100.54,100.57,100.46,100.5,509760.0
2018-08-31 13:30:00,100.48,100.5,100.41,100.44,393980.0,100.48,100.5,100.41,100.44,393980.0
2018-08-31 13:40:00,100.45,100.55,100.41,100.48,459840.0,100.45,100.55,100.41,100.48,459840.0
2018-08-31 13:50:00,100.48,100.54,100.45,100.49,261720.0,100.48,100.54,100.45,100.49,261720.0
2018-08-31 14:00:00,100.52,100.52,100.38,100.44,644660.0,100.52,100.52,100.38,100.44,644660.0
2018-08-31 14:10:00,100.42,100.44,100.31,100.31,1000160.0,100.42,100.44,100.31,100.31,1000160.0
2018-08-31 14:20:00,100.31,100.34,100.24,100.32,592360.0,100.31,100.34,100.24,100.32,592360.0
2018-08-31 14:30:00,100.34,100.49,100.31,100.45,655820.0,100.34,100.49,100.31,100.45,655820.0
2018-08-31 14:40:00,100.46,100.48,100.35,100.42,506680.0,100.46,100.48,100.35,100.42,506680.0
2018-08-31 14:50:00,100.44,100.51,100.4,100.45,606020.0,100.44,100.51,100.4,100.45,606020.0
2018-08-31 15:00:00,100.43,100.65,100.42,100.55,971220.0,100.43,100.65,100.42,100.55,971220.0
2018-08-31 15:10:00,100.56,100.6,100.51,100.58,483860.0,100.56,100.6,100.51,100.58,483860.0
2018-08-31 15:20:00,100.58,100.59,100.25,100.36,1494620.0,100.58,100.59,100.25,100.36,1494620.0
2018-08-31 15:30:00,100.37,100.58,100.37,100.56,1275620.0,100.37,100.58,100.37,100.56,1275620.0
2018-08-31 15:40:00,100.57,100.6,100.5,100.54,1360080.0,100.57,100.6,100.5,100.54,1360080.0
2018-08-31 15:50:00,100.55,100.74,100.55,100.69,3977520.0,100.55,100.74,100.55,100.69,3977520.0
2018-09-04 09:30:00,101.35,101.35,100.79,100.81,6137780.0,101.35,101.35,100.79,100.81,6137780.0
2018-09-04 09:40:00,100.79,100.93,100.65,100.86,3634220.0,100.79,100.93,100.65,100.86,3634220.0
2018-09-04 09:50:00,100.88,101.2,100.85,101.13,3194660.0,100.88,101.2,100.85,101.13,3194660.0
2018-09-04 10:00:00,101.14,101.71,101.13,101.7,3765060.0,101.14,101.71,101.13,101.7,3765060.0
2018-09-04 10:10:00,101.7,101.7,101.41,101.55,2446180.0,101.7,101.7,101.41,101.55,2446180.0
2018-09-04 10:20:00,101.55,101.69,101.45,101.61,1438680.0,101.55,101.69,101.45,101.61,1438680.0
2018-09-04 10:30:00,101.62,101.63,101.47,101.57,1154280.0,101.62,101.63,101.47,101.57,1154280.0
2018-09-04 10:40:00,101.55,101.92,101.55,101.91,1816200.0,101.55,101.92,101.55,101.91,1816200.0
2018-09-04 10:50:00,101.91,102.34,101.88,102.2,2766040.0,101.91,102.34,101.88,102.2,2766040.0
2018-09-04 11:00:00,102.18,102.34,102.09,102.25,1669660.0,102.18,102.34,102.09,102.25,1669660.0
2018-09-04 11:10:00,102.26,102.4,102.21,102.36,1425580.0,102.26,102.4,102.21,102.36,1425580.0
2018-09-04 11:20:00,102.37,102.48,102.33,102.37,1781140.0,102.37,102.48,102.33,102.37,1781140.0
2018-09-04 11:30:00,102.38,102.53,102.35,102.41,1807620.0,102.38,102.53,102.35,102.41,1807620.0
2018-09-04 11:40:00,102.42,102.48,101.84,101.98,3083000.0,102.42,102.48,101.84,101.98,3083000.0
2018-09-04 11:50:00,101.98,102.01,101.69,101.73,1914440.0,101.98,102.01,101.69,101.73,1914440.0
2018-09-04 12:00:00,101.72,101.91,101.71,101.78,969660.0,101.72,101.91,101.71,101.78,969660.0
2018-09-04 12:10:00,101.75,101.85,101.74,101.8,1146120.0,101.75,101.85,101.74,101.8,1146120.0
2018-09-04 12:20:00,101.8,101.8,101.18,101.55,2225180.0,101.8,101.8,101.18,101.55,2225180.0
2018-09-04 12:30:00,101.55,101.61,101.46,101.51,668460.0,101.55,101.61,101.46,101.51,668460.0
2018-09-04 12:40:00,101.5,101.6,101.47,101.6,490860.0,101.5,101.6,101.47,101.6,490860.0
2018-09-04 12:50:00,101.57,101.92,101.55,101.92,2168100.0,101.57,101.92,101.55,101.92,2168100.0
2018-09-04 13:00:00,101.93,102.05,101.86,101.89,1208340.0,101.93,102.05,101.86,101.89,1208340.0
2018-09-04 13:10:00,101.93,102.22,101.89,101.96,1434660.0,101.93,102.22,101.89,101.96,1434660.0
2018-09-04 13:20:00,101.98,102.08,101.89,102.0,1003520.0,101.98,102.08,101.89,102.0,1003520.0
2018-09-04 13:30:00,102.0,102.12,101.97,101.97,560080.0,102.0,102.12,101.97,101.97,560080.0
2018-09-04 13:40:00,101.95,101.96,101.65,101.88,1064040.0,101.95,101.96,101.65,101.88,1064040.0
2018-09-04 13:50:00,101.9,102.08,101.89,102.05,645440.0,101.9,102.08,101.89,102.05,645440.0
2018-09-04 14:00:00,102.04,102.09,101.98,101.98,572720.0,102.04,102.09,101.98,101.98,572720.0
2018-09-04 14:10:00,102.0,102.03,101.82,101.99,615780.0,102.0,102.03,101.82,101.99,615780.0
2018-09-04 14:20:00,102.0,102.1,101.9,102.01,598080.0,102.0,102.1,101.9,102.01,598080.0
2018-09-04 14:30:00,102.01,102.16,101.95,102.14,725680.0,102.01,102.16,101.95,102.14,725680.0
2018-09-04 14:40:00,102.14,102.2,101.98,102.03,1071720.0,102.14,102.2,101.98,102.03,1071720.0
2018-09-04 14:50:00,102.02,102.18,102.02,102.17,663460.0,102.02,102.18,102.02,102.17,663460.0
2018-09-04 15:00:00,102.18,102.2,102.02,102.1,823200.0,102.18,102.2,102.02,102.1,823200.0
2018-09-04 15:10:00,102.1,102.12,101.97,101.98,800240.0,102.1,102.12,101.97,101.98,800240.0
2018-09-04 15:20:00,101.98,102.15,101.97,102.12,973620.0,101.98,102.15,101.97,102.12,973620.0
2018-09-04 15:30:00,102.11,102.14,102.0,102.07,638180.0,102.11,102.14,102.0,102.07,638180.0
2018-09-04 15:40:00,102.08,102.1,101.99,102.0,1275960.0,102.08,102.1,101.99,102.0,1275960.0
2018-09-04 15:50:00,102.02,102.04,101.86,101.98,3481440.0,102.02,102.04,101.86,101.98,3481440.0
2018-09-05 09:30:00,101.91,102.02,101.15,101.55,6838460.0,101.91,102.02,101.15,101.55,6838460.0
2018-09-05 09:40:00,101.52,101.63,101.07,101.42,4803160.0,101.52,101.63,101.07,101.42,4803160.0
2018-09-05 09:50:00,101.43,101.45,100.39,100.49,5210360.0,101.43,101.45,100.39,100.49,5210360.0
2018-09-05 10:00:00,100.51,100.95,100.16,100.74,4732540.0,100.51,100.95,100.16,100.74,4732540.0
2018-09-05 10:10:00,100.74,100.79,100.43,100.45,2681340.0,100.74,100.79,100.43,100.45,2681340.0
2018-09-05 10:20:00,100.48,100.49,100.0,100.37,4312800.0,100.48,100.49,100.0,100.37,4312800.0
2018-09-05 10:30:00,100.37,100.38,99.67,99.9,5216740.0,100.37,100.38,99.67,99.9,5216740.0
2018-09-05 10:40:00,99.9,100.5,99.78,100.47,4362860.0,99.9,100.5,99.78,100.47,4362860.0
2018-09-05 10:50:00,100.46,100.67,100.38,100.53,2686760.0,100.46,100.67,100.38,100.53,2686760.0
2018-09-05 11:00:00,100.53,100.57,100.1,100.22,2632340.0,100.53,100.57,100.1,100.22,2632340.0
2018-09-05 11:10:00,100.24,100.31,99.92,100.0,2317840.0,100.24,100.31,99.92,100.0,2317840.0
2018-09-05 11:20:00,100.01,100.17,99.91,99.98,2105800.0,100.01,100.17,99.91,99.98,2105800.0
2018-09-05 11:30:00,99.98,100.25,99.92,100.19,2040980.0,99.98,100.25,99.92,100.19,2040980.0
2018-09-05 11:40:00,100.21,100.3,100.11,100.25,1381720.0,100.21,100.3,100.11,100.25,1381720.0
2018-09-05 11:50:00,100.26,100.34,100.15,100.16,1159920.0,100.26,100.34,100.15,100.16,1159920.0
2018-09-05 12:00:00,100.19,100.49,100.19,100.45,1461340.0,100.19,100.49,100.19,100.45,1461340.0
2018-09-05 12:10:00,100.46,100.54,100.35,100.5,1392680.0,100.46,100.54,100.35,100.5,1392680.0
2018-09-05 12:20:00,100.52,100.63,100.37,100.45,1351040.0,100.52,100.63,100.37,100.45,1351040.0
2018-09-05 12:30:00,100.45,100.72,100.43,100.62,1490080.0,100.45,100.72,100.43,100.62,1490080.0
2018-09-05 12:40:00,100.62,100.68,100.5,100.63,831580.0,100.62,100.68,100.5,100.63,831580.0
2018-09-05 12:50:00,100.64,100.64,100.11,100.17,1478700.0,100.64,100.64,100.11,100.17,1478700.0
2018-09-05 13:00:00,100.15,100.37,100.09,100.3,1029680.0,100.15,100.37,100.09,100.3,1029680.0
2018-09-05 13:10:00,100.31,100.5,100.26,100.47,773940.0,100.31,100.5,100.26,100.47,773940.0
2018-09-05 13:20:00,100.46,100.55,100.34,100.42,873260.0,100.46,100.55,100.34,100.42,873260.0
2018-09-05 13:30:00,100.41,100.53,100.38,100.41,466420.0,100.41,100.53,100.38,100.41,466420.0
2018-09-05 13:40:00,100.38,100.47,100.28,100.32,398380.0,100.38,100.47,100.28,100.32,398380.0
2018-09-05 13:50:00,100.3,100.32,100.13,100.23,1137660.0,100.3,100.32,100.13,100.23,1137660.0
2018-09-05 14:00:00,100.23,100.3,100.02,100.12,1300000.0,100.23,100.3,100.02,100.12,1300000.0
2018-09-05 14:10:00,100.11,100.17,100.0,100.16,1123340.0,100.11,100.17,100.0,100.16,1123340.0
2018-09-05 14:20:00,100.16,100.24,100.0,100.06,1088220.0,100.16,100.24,100.0,100.06,1088220.0
2018-09-05 14:30:00,100.09,100.21,100.04,100.12,902360.0,100.09,100.21,100.04,100.12,902360.0
2018-09-05 14:40:00,100.12,100.2,100.05,100.05,838000.0,100.12,100.2,100.05,100.05,838000.0
2018-09-05 14:50:00,100.05,100.05,99.74,99.82,2064100.0,100.05,100.05,99.74,99.82,2064100.0
2018-09-05 15:00:00,99.81,99.94,99.59,99.63,1630140.0,99.81,99.94,99.59,99.63,1630140.0
2018-09-05 15:10:00,99.64,99.9,99.55,99.84,1574260.0,99.64,99.9,99.55,99.84,1574260.0
2018-09-05 15:20:00,99.85,99.86,99.51,99.64,1686920.0,99.85,99.86,99.51,99.64,1686920.0
2018-09-05 15:30:00,99.62,99.77,99.53,99.66,1517420.0,99.62,99.77,99.53,99.66,1517420.0
2018-09-05 15:40:00,99.68,99.76,99.54,99.54,1756540.0,99.68,99.76,99.54,99.54,1756540.0
2018-09-05 15:50:00,99.51,99.87,99.49,99.75,4278280.0,99.51,99.87,99.49,99.75,4278280.0
2018-09-06 09:30:00,100.35,100.38,99.12,99.14,6423960.0,100.35,100.38,99.12,99.14,6423960.0
2018-09-06 09:40:00,99.14,99.8,98.62,99.77,6196640.0,99.14,99.8,98.62,99.77,6196640.0
2018-09-06 09:50:00,99.79,99.79,99.25,99.68,2397400.0,99.79,99.79,99.25,99.68,2397400.0
2018-09-06 10:00:00,99.63,99.67,98.81,98.97,2216840.0,99.63,99.67,98.81,98.97,2216840.0
2018-09-06 10:10:00,98.99,99.04,98.73,98.88,2738940.0,98.99,99.04,98.73,98.88,2738940.0
2018-09-06 10:20:00,98.86,99.04,98.63,99.03,3230060.0,98.86,99.04,98.63,99.03,3230060.0
2018-09-06 10:30:00,99.01,99.03,98.35,98.52,2586760.0,99.01,99.03,98.35,98.52,2586760.0
2018-09-06 10:40:00,98.52,98.64,97.8,97.9,3563740.0,98.52,98.64,97.8,97.9,3563740.0
2018-09-06 10:50:00,97.87,98.43,97.82,98.25,4104360.0,97.87,98.43,97.82,98.25,4104360.0
2018-09-06 11:00:00,98.26,98.38,97.72,97.91,2491740.0,98.26,98.38,97.72,97.91,2491740.0
2018-09-06 11:10:00,97.91,98.2,97.83,98.06,1825400.0,97.91,98.2,97.83,98.06,1825400.0
2018-09-06 11:20:00,98.04,98.35,97.81,98.2,1584660.0,98.04,98.35,97.81,98.2,1584660.0
2018-09-06 11:30:00,98.17,98.3,97.94,98.09,1593140.0,98.17,98.3,97.94,98.09,1593140.0
2018-09-06 11:40:00,98.1,98.22,97.85,98.07,1582680.0,98.1,98.22,97.85,98.07,1582680.0
2018-09-06 11:50:00,98.05,98.12,97.83,98.0,1209560.0,98.05,98.12,97.83,98.0,1209560.0
2018-09-06 12:00:00,98.01,98.1,97.84,98.07,942140.0,98.01,98.1,97.84,98.07,942140.0
2018-09-06 12:10:00,98.05,98.1,97.82,97.83,1132260.0,98.05,98.1,97.82,97.83,1132260.0
2018-09-06 12:20:00,97.85,97.93,97.61,97.69,1620400.0,97.85,97.93,97.61,97.69,1620400.0
2018-09-06 12:30:00,97.67,97.71,97.26,97.28,2543660.0,97.67,97.71,97.26,97.28,2543660.0
2018-09-06 12:40:00,97.29,97.51,97.29,97.31,1336460.0,97.29,97.51,97.29,97.31,1336460.0
2018-09-06 12:50:00,97.32,97.46,97.13,97.13,1527640.0,97.32,97.46,97.13,97.13,1527640.0
2018-09-06 13:00:00,97.13,97.15,96.76,96.92,3454000.0,97.13,97.15,96.76,96.92,3454000.0
2018-09-06 13:10:00,96.91,97.4,96.9,97.33,1704060.0,96.91,97.4,96.9,97.33,1704060.0
2018-09-06 13:20:00,97.33,97.42,97.22,97.28,1178180.0,97.33,97.42,97.22,97.28,1178180.0
2018-09-06 13:30:00,97.28,97.49,97.21,97.25,995920.0,97.28,97.49,97.21,97.25,995920.0
2018-09-06 13:40:00,97.27,97.82,97.27,97.51,1868860.0,97.27,97.82,97.27,97.51,1868860.0
2018-09-06 13:50:00,97.47,97.62,97.36,97.43,948540.0,97.47,97.62,97.36,97.43,948540.0
2018-09-06 14:00:00,97.45,97.6,97.23,97.55,1180660.0,97.45,97.6,97.23,97.55,1180660.0
2018-09-06 14:10:00,97.55,97.8,97.5,97.67,855860.0,97.55,97.8,97.5,97.67,855860.0
2018-09-06 14:20:00,97.68,97.68,97.35,97.55,701480.0,97.68,97.68,97.35,97.55,701480.0
2018-09-06 14:30:00,97.55,97.7,97.46,97.61,895600.0,97.55,97.7,97.46,97.61,895600.0
2018-09-06 14:40:00,97.57,97.8,97.44,97.7,985360.0,97.57,97.8,97.44,97.7,985360.0
2018-09-06 14:50:00,97.71,97.77,97.62,97.73,865500.0,97.71,97.77,97.62,97.73,865500.0
2018-09-06 15:00:00,97.73,98.19,97.7,98.07,1903600.0,97.73,98.19,97.7,98.07,1903600.0
2018-09-06 15:10:00,98.07,98.24,97.89,97.94,1853940.0,98.07,98.24,97.89,97.94,1853940.0
2018-09-06 15:20:00,97.97,98.18,97.96,98.15,1311440.0,97.97,98.18,97.96,98.15,1311440.0
2018-09-06 15:30:00,98.16,98.2,97.98,98.1,1565580.0,98.16,98.2,97.98,98.1,1565580.0
2018-09-06 15:40:00,98.09,98.1,97.79,97.91,2030880.0,98.09,98.1,97.79,97.91,2030880.0
2018-09-06 15:50:00,97.9,98.02,97.88,97.92,2849080.0,97.9,98.02,97.88,97.92,2849080.0
2018-09-07 09:30:00,97.0,97.76,96.87,97.38,5980980.0,97.0,97.76,96.87,97.38,5980980.0
2018-09-07 09:40:00,97.37,97.68,97.25,97.62,2391580.0,97.37,97.68,97.25,97.62,2391580.0
2018-09-07 09:50:00,97.65,98.38,97.65,98.2,3505140.0,97.65,98.38,97.65,98.2,3505140.0
2018-09-07 10:00:00,98.15,98.22,97.6,97.82,1901660.0,98.15,98.22,97.6,97.82,1901660.0
2018-09-07 10:10:00,97.81,98.07,97.77,97.82,1326540.0,97.81,98.07,97.77,97.82,1326540.0
2018-09-07 10:20:00,97.81,98.07,97.67,97.93,1363760.0,97.81,98.07,97.67,97.93,1363760.0
2018-09-07 10:30:00,97.92,98.17,97.9,98.11,1262220.0,97.92,98.17,97.9,98.11,1262220.0
2018-09-07 10:40:00,98.13,98.5,98.07,98.39,1716400.0,98.13,98.5,98.07,98.39,1716400.0
2018-09-07 10:50:00,98.37,98.61,98.33,98.53,1678820.0,98.37,98.61,98.33,98.53,1678820.0
2018-09-07 11:00:00,98.56,98.64,98.47,98.56,1506400.0,98.56,98.64,98.47,98.56,1506400.0
2018-09-07 11:10:00,98.57,98.63,98.41,98.52,830940.0,98.57,98.63,98.41,98.52,830940.0
2018-09-07 11:20:00,98.54,98.73,98.54,98.69,1577620.0,98.54,98.73,98.54,98.69,1577620.0
2018-09-07 11:30:00,98.68,98.76,98.61,98.61,977740.0,98.68,98.76,98.61,98.61,977740.0
2018-09-07 11:40:00,98.61,98.67,98.38,98.44,788200.0,98.61,98.67,98.38,98.44,788200.0
2018-09-07 11:50:00,98.44,98.48,98.28,98.28,867520.0,98.44,98.48,98.28,98.28,867520.0
2018-09-07 12:00:00,98.28,98.32,97.85,97.89,1571640.0,98.28,98.32,97.85,97.89,1571640.0
2018-09-07 12:10:00,97.89,98.24,97.81,98.02,1227460.0,97.89,98.24,97.81,98.02,1227460.0
2018-09-07 12:20:00,97.99,98.19,97.9,97.91,857340.0,97.99,98.19,97.9,97.91,857340.0
2018-09-07 12:30:00,97.94,98.0,97.67,97.97,1557660.0,97.94,98.0,97.67,97.97,1557660.0
2018-09-07 12:40:00,98.0,98.2,97.78,98.17,1127860.0,98.0,98.2,97.78,98.17,1127860.0
2018-09-07 12:50:00,98.18,98.32,98.13,98.16,917640.0,98.18,98.32,98.13,98.16,917640.0
2018-09-07 13:00:00,98.15,98.15,97.69,97.81,1131820.0,98.15,98.15,97.69,97.81,1131820.0
2018-09-07 13:10:00,97.8,97.9,97.71,97.76,524020.0,97.8,97.9,97.71,97.76,524020.0
2018-09-07 13:20:00,97.74,97.98,97.74,97.97,592820.0,97.74,97.98,97.74,97.97,592820.0
2018-09-07 13:30:00,97.96,98.04,97.73,97.75,806620.0,97.96,98.04,97.73,97.75,806620.0
2018-09-07 13:40:00,97.7,97.92,97.68,97.79,686800.0,97.7,97.92,97.68,97.79,686800.0
2018-09-07 13:50:00,97.79,97.93,97.77,97.82,414980.0,97.79,97.93,97.77,97.82,414980.0
2018-09-07 14:00:00,97.82,97.92,97.8,97.83,476360.0,97.82,97.92,97.8,97.83,476360.0
2018-09-07 14:10:00,97.84,98.05,97.78,97.86,708380.0,97.84,98.05,97.78,97.86,708380.0
2018-09-07 14:20:00,97.86,98.05,97.85,98.05,479760.0,97.86,98.05,97.85,98.05,479760.0
2018-09-07 14:30:00,98.03,98.03,97.86,97.94,447980.0,98.03,98.03,97.86,97.94,447980.0
2018-09-07 14:40:00,97.95,98.0,97.89,97.96,609980.0,97.95,98.0,97.89,97.96,609980.0
2018-09-07 14:50:00,97.94,98.06,97.86,98.03,500040.0,97.94,98.06,97.86,98.03,500040.0
2018-09-07 15:00:00,98.0,98.05,97.88,97.9,675520.0,98.0,98.05,97.88,97.9,675520.0
2018-09-07 15:10:00,97.91,97.97,97.86,97.9,649180.0,97.91,97.97,97.86,97.9,649180.0
2018-09-07 15:20:00,97.9,97.94,97.78,97.88,676960.0,97.9,97.94,97.78,97.88,676960.0
2018-09-07 15:30:00,97.88,97.94,97.65,97.71,1375620.0,97.88,97.94,97.65,97.71,1375620.0
2018-09-07 15:40:00,97.72,97.77,97.68,97.71,954420.0,97.72,97.77,97.68,97.71,954420.0
2018-09-07 15:50:00,97.72,97.72,97.6,97.61,2907360.0,97.72,97.72,97.6,97.61,2907360.0
2018-09-10 09:30:00,98.52,98.65,97.75,97.75,6043660.0,98.52,98.65,97.75,97.75,6043660.0
2018-09-10 09:40:00,97.8,98.05,97.26,97.52,3819420.0,97.8,98.05,97.26,97.52,3819420.0
2018-09-10 09:50:00,97.53,97.75,97.32,97.61,2026080.0,97.53,97.75,97.32,97.61,2026080.0
2018-09-10 10:00:00,97.61,97.75,97.2,97.37,1695020.0,97.61,97.75,97.2,97.37,1695020.0
2018-09-10 10:10:00,97.38,97.38,96.58,96.98,3168820.0,97.38,97.38,96.58,96.98,3168820.0
2018-09-10 10:20:00,96.98,97.19,96.65,96.9,1762940.0,96.98,97.19,96.65,96.9,1762940.0
2018-09-10 10:30:00,96.92,97.04,96.65,96.98,2012700.0,96.92,97.04,96.65,96.98,2012700.0
2018-09-10 10:40:00,96.98,97.04,96.76,96.93,1393080.0,96.98,97.04,96.76,96.93,1393080.0
2018-09-10 10:50:00,96.94,97.12,96.85,96.9,1426400.0,96.94,97.12,96.85,96.9,1426400.0
2018-09-10 11:00:00,96.88,96.99,96.68,96.97,1201880.0,96.88,96.99,96.68,96.97,1201880.0
2018-09-10 11:10:00,96.98,97.35,96.97,97.33,1605000.0,96.98,97.35,96.97,97.33,1605000.0
2018-09-10 11:20:00,97.33,97.52,97.27,97.46,1449400.0,97.33,97.52,97.27,97.46,1449400.0
2018-09-10 11:30:00,97.46,97.46,97.03,97.05,1000300.0,97.46,97.46,97.03,97.05,1000300.0
2018-09-10 11:40:00,97.06,97.25,97.0,97.19,857700.0,97.06,97.25,97.0,97.19,857700.0
2018-09-10 11:50:00,97.21,97.34,97.18,97.24,749820.0,97.21,97.34,97.18,97.24,749820.0
2018-09-10 12:00:00,97.23,97.23,96.97,97.1,727220.0,97.23,97.23,96.97,97.1,727220.0
2018-09-10 12:10:00,97.11,97.17,96.96,96.96,431980.0,97.11,97.17,96.96,96.96,431980.0
2018-09-10 12:20:00,96.95,96.98,96.86,96.9,521680.0,96.95,96.98,96.86,96.9,521680.0
2018-09-10 12:30:00,96.9,97.07,96.84,96.9,284840.0,96.9,97.07,96.84,96.9,284840.0
2018-09-10 12:40:00,96.89,96.94,96.81,96.87,385900.0,96.89,96.94,96.81,96.87,385900.0
2018-09-10 12:50:00,96.86,96.86,96.72,96.8,674260.0,96.86,96.86,96.72,96.8,674260.0
2018-09-10 13:00:00,96.8,96.8,96.6,96.65,855160.0,96.8,96.8,96.6,96.65,855160.0
2018-09-10 13:10:00,96.64,96.91,96.61,96.79,814360.0,96.64,96.91,96.61,96.79,814360.0
2018-09-10 13:20:00,96.8,96.97,96.79,96.89,726500.0,96.8,96.97,96.79,96.89,726500.0
2018-09-10 13:30:00,96.9,96.94,96.77,96.8,437900.0,96.9,96.94,96.77,96.8,437900.0
2018-09-10 13:40:00,96.8,96.93,96.76,96.83,531380.0,96.8,96.93,96.76,96.83,531380.0
2018-09-10 13:50:00,96.79,96.89,96.78,96.85,454260.0,96.79,96.89,96.78,96.85,454260.0
2018-09-10 14:00:00,96.85,97.0,96.79,96.82,944740.0,96.85,97.0,96.79,96.82,944740.0
2018-09-10 14:10:00,96.84,96.91,96.76,96.87,530340.0,96.84,96.91,96.76,96.87,530340.0
2018-09-10 14:20:00,96.86,96.94,96.83,96.91,331620.0,96.86,96.94,96.83,96.91,331620.0
2018-09-10 14:30:00,96.92,96.97,96.86,96.93,324080.0,96.92,96.97,96.86,96.93,324080.0
2018-09-10 14:40:00,96.93,97.02,96.91,96.93,478140.0,96.93,97.02,96.91,96.93,478140.0
2018-09-10 14:50:00,96.93,96.96,96.78,96.94,495000.0,96.93,96.96,96.78,96.94,495000.0
2018-09-10 15:00:00,96.96,97.15,96.87,97.14,874860.0,96.96,97.15,96.87,97.14,874860.0
2018-09-10 15:10:00,97.14,97.14,96.99,97.03,572540.0,97.14,97.14,96.99,97.03,572540.0
2018-09-10 15:20:00,97.02,97.05,96.95,96.95,413040.0,97.02,97.05,96.95,96.95,413040.0
2018-09-10 15:30:00,96.96,97.0,96.91,96.93,750920.0,96.96,97.0,96.91,96.93,750920.0
2018-09-10 15:40:00,96.91,97.03,96.87,97.01,851900.0,96.91,97.03,96.87,97.01,851900.0
2018-09-10 15:50:00,97.0,97.1,96.83,97.09,2421160.0,97.0,97.1,96.83,97.09,2421160.0
2018-09-11 09:30:00,96.41,96.7,95.85,96.41,6095880.0,96.41,96.7,95.85,96.41,6095880.0
2018-09-11 09:40:00,96.43,97.32,96.37,97.13,4488680.0,96.43,97.32,96.37,97.13,4488680.0
2018-09-11 09:50:00,97.17,97.6,97.11,97.42,3145240.0,97.17,97.6,97.11,97.42,3145240.0
2018-09-11 10:00:00,97.42,97.79,97.32,97.76,2213080.0,97.42,97.79,97.32,97.76,2213080.0
2018-09-11 10:10:00,97.72,97.86,97.62,97.69,1895800.0,97.72,97.86,97.62,97.69,1895800.0
2018-09-11 10:20:00,97.69,97.75,97.48,97.57,1391440.0,97.69,97.75,97.48,97.57,1391440.0
2018-09-11 10:30:00,97.57,97.58,97.18,97.31,1588920.0,97.57,97.58,97.18,97.31,1588920.0
2018-09-11 10:40:00,97.3,97.35,97.08,97.15,841620.0,97.3,97.35,97.08,97.15,841620.0
2018-09-11 10:50:00,97.17,97.47,97.06,97.44,1161840.0,97.17,97.47,97.06,97.44,1161840.0
2018-09-11 11:00:00,97.47,97.85,97.42,97.76,1535960.0,97.47,97.85,97.42,97.76,1535960.0
2018-09-11 11:10:00,97.76,98.09,97.76,97.97,1963900.0,97.76,98.09,97.76,97.97,1963900.0
2018-09-11 11:20:00,97.97,98.28,97.95,98.19,1728240.0,97.97,98.28,97.95,98.19,1728240.0
2018-09-11 11:30:00,98.22,98.42,98.13,98.28,1208680.0,98.22,98.42,98.13,98.28,1208680.0
2018-09-11 11:40:00,98.25,98.39,98.25,98.35,697740.0,98.25,98.39,98.25,98.35,697740.0
2018-09-11 11:50:00,98.36,98.62,98.34,98.61,1311160.0,98.36,98.62,98.34,98.61,1311160.0
2018-09-11 12:00:00,98.62,98.69,98.46,98.63,937780.0,98.62,98.69,98.46,98.63,937780.0
2018-09-11 12:10:00,98.63,98.69,98.47,98.52,997640.0,98.63,98.69,98.47,98.52,997640.0
2018-09-11 12:20:00,98.51,98.54,98.36,98.39,763040.0,98.51,98.54,98.36,98.39,763040.0
2018-09-11 12:30:00,98.4,98.46,98.33,98.35,731300.0,98.4,98.46,98.33,98.35,731300.0
2018-09-11 12:40:00,98.35,98.39,98.26,98.34,549800.0,98.35,98.39,98.26,98.34,549800.0
2018-09-11 12:50:00,98.35,98.54,98.32,98.53,827160.0,98.35,98.54,98.32,98.53,827160.0
2018-09-11 13:00:00,98.53,98.55,98.37,98.38,448440.0,98.53,98.55,98.37,98.38,448440.0
2018-09-11 13:10:00,98.38,98.44,98.28,98.38,511020.0,98.38,98.44,98.28,98.38,511020.0
2018-09-11 13:20:00,98.38,98.41,98.19,98.21,707160.0,98.38,98.41,98.19,98.21,707160.0
2018-09-11 13:30:00,98.18,98.39,98.12,98.37,706420.0,98.18,98.39,98.12,98.37,706420.0
2018-09-11 13:40:00,98.38,98.39,98.28,98.36,336000.0,98.38,98.39,98.28,98.36,336000.0
2018-09-11 13:50:00,98.36,98.41,98.31,98.4,367620.0,98.36,98.41,98.31,98.4,367620.0
2018-09-11 14:00:00,98.38,98.58,98.31,98.58,620560.0,98.38,98.58,98.31,98.58,620560.0
2018-09-11 14:10:00,98.58,98.7,98.56,98.67,1083920.0,98.58,98.7,98.56,98.67,1083920.0
2018-09-11 14:20:00,98.68,98.93,98.67,98.88,1365620.0,98.68,98.93,98.67,98.88,1365620.0
2018-09-11 14:30:00,98.88,99.03,98.75,98.76,1148300.0,98.88,99.03,98.75,98.76,1148300.0
2018-09-11 14:40:00,98.76,98.81,98.71,98.8,1037320.0,98.76,98.81,98.71,98.8,1037320.0
2018-09-11 14:50:00,98.8,98.96,98.8,98.9,692120.0,98.8,98.96,98.8,98.9,692120.0
2018-09-11 15:00:00,98.91,99.0,98.86,98.9,688840.0,98.91,99.0,98.86,98.9,688840.0
2018-09-11 15:10:00,98.9,99.09,98.88,98.98,1115720.0,98.9,99.09,98.88,98.98,1115720.0
2018-09-11 15:20:00,99.0,99.08,98.97,99.06,872760.0,99.0,99.08,98.97,99.06,872760.0
2018-09-11 15:30:00,99.05,99.29,99.0,99.27,1479440.0,99.05,99.29,99.0,99.27,1479440.0
2018-09-11 15:40:00,99.27,99.44,99.23,99.42,1827280.0,99.27,99.44,99.23,99.42,1827280.0
2018-09-11 15:50:00,99.41,99.42,99.25,99.38,3218300.0,99.41,99.42,99.25,99.38,3218300.0
2018-09-12 09:30:00,99.7,100.0,99.22,99.58,6346480.0,99.7,100.0,99.22,99.58,6346480.0
2018-09-12 09:40:00,99.58,99.79,99.38,99.44,2680500.0,99.58,99.79,99.38,99.44,2680500.0
2018-09-12 09:50:00,99.47,99.6,98.75,98.77,3298080.0,99.47,99.6,98.75,98.77,3298080.0
2018-09-12 10:00:00,98.77,99.15,98.58,98.63,1955040.0,98.77,99.15,98.58,98.63,1955040.0
2018-09-12 10:10:00,98.6,98.85,98.51,98.72,1983380.0,98.6,98.85,98.51,98.72,1983380.0
2018-09-12 10:20:00,98.71,98.76,98.37,98.62,1459500.0,98.71,98.76,98.37,98.62,1459500.0
2018-09-12 10:30:00,98.59,98.65,98.12,98.44,2149560.0,98.59,98.65,98.12,98.44,2149560.0
2018-09-12 10:40:00,98.43,98.65,98.37,98.37,1531480.0,98.43,98.65,98.37,98.37,1531480.0
2018-09-12 10:50:00,98.36,98.78,98.36,98.7,1224260.0,98.36,98.78,98.36,98.7,1224260.0
2018-09-12 11:00:00,98.68,98.93,98.63,98.73,1102720.0,98.68,98.93,98.63,98.73,1102720.0
2018-09-12 11:10:00,98.71,99.56,98.69,99.35,2185500.0,98.71,99.56,98.69,99.35,2185500.0
2018-09-12 11:20:00,99.38,99.68,99.29,99.41,1762780.0,99.38,99.68,99.29,99.41,1762780.0
2018-09-12 11:30:00,99.43,99.64,99.2,99.22,1349040.0,99.43,99.64,99.2,99.22,1349040.0
2018-09-12 11:40:00,99.24,99.32,99.03,99.08,1010040.0,99.24,99.32,99.03,99.08,1010040.0
2018-09-12 11:50:00,99.06,99.07,98.67,98.74,1073060.0,99.06,99.07,98.67,98.74,1073060.0
2018-09-12 12:00:00,98.8,99.3,98.8,98.93,768660.0,98.8,99.3,98.8,98.93,768660.0
2018-09-12 12:10:00,98.93,99.1,98.89,99.1,254620.0,98.93,99.1,98.89,99.1,254620.0
2018-09-12 12:20:00,99.1,99.25,99.1,99.21,569600.0,99.1,99.25,99.1,99.21,569600.0
2018-09-12 12:30:00,99.22,99.25,99.06,99.23,338800.0,99.22,99.25,99.06,99.23,338800.0
2018-09-12 12:40:00,99.25,99.38,99.2,99.26,344580.0,99.25,99.38,99.2,99.26,344580.0
2018-09-12 12:50:00,99.25,99.31,99.07,99.1,282120.0,99.25,99.31,99.07,99.1,282120.0
2018-09-12 13:00:00,99.12,99.25,99.1,99.18,269360.0,99.12,99.25,99.1,99.18,269360.0
2018-09-12 13:10:00,99.23,99.28,98.98,99.09,500920.0,99.23,99.28,98.98,99.09,500920.0
2018-09-12 13:20:00,99.07,99.21,99.07,99.16,300880.0,99.07,99.21,99.07,99.16,300880.0
2018-09-12 13:30:00,99.15,99.22,99.1,99.11,392220.0,99.15,99.22,99.1,99.11,392220.0
2018-09-12 13:40:00,99.12,99.13,98.85,98.93,513660.0,99.12,99.13,98.85,98.93,513660.0
2018-09-12 13:50:00,98.94,98.98,98.88,98.93,213400.0,98.94,98.98,98.88,98.93,213400.0
2018-09-12 14:00:00,98.91,99.07,98.88,98.96,478420.0,98.91,99.07,98.88,98.96,478420.0
2018-09-12 14:10:00,98.96,99.0,98.85,98.97,503760.0,98.96,99.0,98.85,98.97,503760.0
2018-09-12 14:20:00,99.0,99.06,98.93,98.98,300480.0,99.0,99.06,98.93,98.98,300480.0
2018-09-12 14:30:00,98.99,99.05,98.94,99.02,320520.0,98.99,99.05,98.94,99.02,320520.0
2018-09-12 14:40:00,99.04,99.06,98.85,99.0,338100.0,99.04,99.06,98.85,99.0,338100.0
2018-09-12 14:50:00,99.0,99.05,98.9,99.03,334920.0,99.0,99.05,98.9,99.03,334920.0
2018-09-12 15:00:00,99.02,99.33,99.0,99.25,991560.0,99.02,99.33,99.0,99.25,991560.0
2018-09-12 15:10:00,99.26,99.38,99.25,99.27,764860.0,99.26,99.38,99.25,99.27,764860.0
2018-09-12 15:20:00,99.28,99.32,99.24,99.32,837840.0,99.28,99.32,99.24,99.32,837840.0
2018-09-12 15:30:00,99.33,99.43,99.29,99.39,990880.0,99.33,99.43,99.29,99.39,990880.0
2018-09-12 15:40:00,99.39,99.47,99.35,99.41,1061920.0,99.39,99.47,99.35,99.41,1061920.0
2018-09-12 15:50:00,99.42,99.58,99.42,99.49,2253540.0,99.42,99.58,99.42,99.49,2253540.0
2018-09-13 09:30:00,100.0,100.44,99.8,100.31,5385920.0,100.0,100.44,99.8,100.31,5385920.0
2018-09-13 09:40:00,100.28,100.44,100.17,100.29,2229380.0,100.28,100.44,100.17,100.29,2229380.0
2018-09-13 09:50:00,100.33,100.33,99.75,99.79,1776140.0,100.33,100.33,99.75,99.79,1776140.0
2018-09-13 10:00:00,99.79,100.12,99.72,100.0,1666140.0,99.79,100.12,99.72,100.0,1666140.0
2018-09-13 10:10:00,100.03,100.19,99.63,99.8,1681460.0,100.03,100.19,99.63,99.8,1681460.0
2018-09-13 10:20:00,99.8,99.89,99.6,99.79,1272180.0,99.8,99.89,99.6,99.79,1272180.0
2018-09-13 10:30:00,99.8,100.01,99.71,99.77,947640.0,99.8,100.01,99.71,99.77,947640.0
2018-09-13 10:40:00,99.76,99.79,99.52,99.7,1164800.0,99.76,99.79,99.52,99.7,1164800.0
2018-09-13 10:50:00,99.71,99.93,99.63,99.81,652780.0,99.71,99.93,99.63,99.81,652780.0
2018-09-13 11:00:00,99.79,99.91,99.67,99.88,848720.0,99.79,99.91,99.67,99.88,848720.0
2018-09-13 11:10:00,99.88,99.99,99.81,99.88,907240.0,99.88,99.99,99.81,99.88,907240.0
2018-09-13 11:20:00,99.86,99.94,99.76,99.83,667800.0,99.86,99.94,99.76,99.83,667800.0
2018-09-13 11:30:00,99.86,99.89,99.72,99.87,443960.0,99.86,99.89,99.72,99.87,443960.0
2018-09-13 11:40:00,99.87,99.95,99.8,99.94,922880.0,99.87,99.95,99.8,99.94,922880.0
2018-09-13 11:50:00,99.94,100.0,99.87,99.92,968360.0,99.94,100.0,99.87,99.92,968360.0
2018-09-13 12:00:00,99.95,100.03,99.9,99.91,690540.0,99.95,100.03,99.9,99.91,690540.0
2018-09-13 12:10:00,99.89,99.94,99.75,99.81,341100.0,99.89,99.94,99.75,99.81,341100.0
2018-09-13 12:20:00,99.79,99.85,99.7,99.71,592600.0,99.79,99.85,99.7,99.71,592600.0
2018-09-13 12:30:00,99.74,99.81,99.7,99.75,379080.0,99.74,99.81,99.7,99.75,379080.0
2018-09-13 12:40:00,99.79,99.8,99.68,99.72,402200.0,99.79,99.8,99.68,99.72,402200.0
2018-09-13 12:50:00,99.73,99.74,99.57,99.65,541520.0,99.73,99.74,99.57,99.65,541520.0
2018-09-13 13:00:00,99.66,99.7,99.51,99.52,475300.0,99.66,99.7,99.51,99.52,475300.0
2018-09-13 13:10:00,99.51,99.51,99.1,99.28,1474500.0,99.51,99.51,99.1,99.28,1474500.0
2018-09-13 13:20:00,99.27,99.43,99.25,99.41,807420.0,99.27,99.43,99.25,99.41,807420.0
2018-09-13 13:30:00,99.41,99.59,99.41,99.46,585480.0,99.41,99.59,99.41,99.46,585480.0
2018-09-13 13:40:00,99.48,99.48,99.27,99.31,292860.0,99.48,99.48,99.27,99.31,292860.0
2018-09-13 13:50:00,99.3,99.46,99.26,99.43,333880.0,99.3,99.46,99.26,99.43,333880.0
2018-09-13 14:00:00,99.44,99.61,99.44,99.5,455220.0,99.44,99.61,99.44,99.5,455220.0
2018-09-13 14:10:00,99.51,99.55,99.22,99.28,404280.0,99.51,99.55,99.22,99.28,404280.0
2018-09-13 14:20:00,99.3,99.36,99.15,99.33,483160.0,99.3,99.36,99.15,99.33,483160.0
2018-09-13 14:30:00,99.36,99.4,99.22,99.38,276880.0,99.36,99.4,99.22,99.38,276880.0
2018-09-13 14:40:00,99.4,99.5,99.4,99.49,301480.0,99.4,99.5,99.4,99.49,301480.0
2018-09-13 14:50:00,99.49,99.51,99.4,99.47,320780.0,99.49,99.51,99.4,99.47,320780.0
2018-09-13 15:00:00,99.47,99.49,99.32,99.35,391140.0,99.47,99.49,99.32,99.35,391140.0
2018-09-13 15:10:00,99.36,99.45,99.33,99.36,392000.0,99.36,99.45,99.33,99.36,392000.0
2018-09-13 15:20:00,99.36,99.44,99.3,99.35,422760.0,99.36,99.44,99.3,99.35,422760.0
2018-09-13 15:30:00,99.34,99.34,99.22,99.24,590060.0,99.34,99.34,99.22,99.24,590060.0
2018-09-13 15:40:00,99.24,99.44,99.23,99.41,696320.0,99.24,99.44,99.23,99.41,696320.0
2018-09-13 15:50:00,99.43,99.51,99.41,99.51,1557820.0,99.43,99.51,99.41,99.51,1557820.0
2018-09-14 09:30:00,99.65,99.68,99.2,99.31,3151700.0,99.65,99.68,99.2,99.31,3151700.0
2018-09-14 09:40:00,99.34,99.58,99.1,99.15,1817960.0,99.34,99.58,99.1,99.15,1817960.0
2018-09-14 09:50:00,99.18,99.21,98.92,99.09,1920620.0,99.18,99.21,98.92,99.09,1920620.0
2018-09-14 10:00:00,99.1,99.16,98.8,98.8,1516600.0,99.1,99.16,98.8,98.8,1516600.0
2018-09-14 10:10:00,98.8,98.88,98.53,98.84,2130520.0,98.8,98.88,98.53,98.84,2130520.0
2018-09-14 10:20:00,98.87,99.02,98.79,98.91,761460.0,98.87,99.02,98.79,98.91,761460.0
2018-09-14 10:30:00,98.95,99.11,98.95,99.0,776900.0,98.95,99.11,98.95,99.0,776900.0
2018-09-14 10:40:00,99.02,99.04,98.8,98.85,662700.0,99.02,99.04,98.8,98.85,662700.0
2018-09-14 10:50:00,98.81,98.94,98.73,98.84,780920.0,98.81,98.94,98.73,98.84,780920.0
2018-09-14 11:00:00,98.84,98.84,98.65,98.8,1371800.0,98.84,98.84,98.65,98.8,1371800.0
2018-09-14 11:10:00,98.79,98.8,98.6,98.75,1156520.0,98.79,98.8,98.6,98.75,1156520.0
2018-09-14 11:20:00,98.73,98.88,98.67,98.81,678720.0,98.73,98.88,98.67,98.81,678720.0
2018-09-14 11:30:00,98.84,98.9,98.76,98.79,516520.0,98.84,98.9,98.76,98.79,516520.0
2018-09-14 11:40:00,98.77,98.85,98.7,98.77,431420.0,98.77,98.85,98.7,98.77,431420.0
2018-09-14 11:50:00,98.75,98.8,98.7,98.78,236100.0,98.75,98.8,98.7,98.78,236100.0
2018-09-14 12:00:00,98.78,98.8,98.4,98.61,1866440.0,98.78,98.8,98.4,98.61,1866440.0
2018-09-14 12:10:00,98.6,98.62,98.4,98.43,685380.0,98.6,98.62,98.4,98.43,685380.0
2018-09-14 12:20:00,98.49,98.52,98.09,98.27,1409560.0,98.49,98.52,98.09,98.27,1409560.0
2018-09-14 12:30:00,98.28,98.48,98.21,98.44,804980.0,98.28,98.48,98.21,98.44,804980.0
2018-09-14 12:40:00,98.43,98.5,98.36,98.48,445400.0,98.43,98.5,98.36,98.48,445400.0
2018-09-14 12:50:00,98.47,98.47,98.19,98.19,357280.0,98.47,98.47,98.19,98.19,357280.0
2018-09-14 13:00:00,98.19,98.3,98.0,98.06,1013540.0,98.19,98.3,98.0,98.06,1013540.0
2018-09-14 13:10:00,98.04,98.26,97.96,98.17,912340.0,98.04,98.26,97.96,98.17,912340.0
2018-09-14 13:20:00,98.16,98.31,98.15,98.31,571580.0,98.16,98.31,98.15,98.31,571580.0
2018-09-14 13:30:00,98.31,98.38,98.27,98.29,524200.0,98.31,98.38,98.27,98.29,524200.0
2018-09-14 13:40:00,98.28,98.29,98.16,98.22,251160.0,98.28,98.29,98.16,98.22,251160.0
2018-09-14 13:50:00,98.23,98.29,98.18,98.21,393240.0,98.23,98.29,98.18,98.21,393240.0
2018-09-14 14:00:00,98.24,98.38,98.24,98.35,395460.0,98.24,98.38,98.24,98.35,395460.0
2018-09-14 14:10:00,98.34,98.41,98.3,98.36,303280.0,98.34,98.41,98.3,98.36,303280.0
2018-09-14 14:20:00,98.39,98.42,98.28,98.36,377100.0,98.39,98.42,98.28,98.36,377100.0
2018-09-14 14:30:00,98.35,98.37,98.27,98.31,331580.0,98.35,98.37,98.27,98.31,331580.0
2018-09-14 14:40:00,98.32,98.35,98.28,98.35,288660.0,98.32,98.35,98.28,98.35,288660.0
2018-09-14 14:50:00,98.35,98.43,98.35,98.43,365960.0,98.35,98.43,98.35,98.43,365960.0
2018-09-14 15:00:00,98.41,98.48,98.41,98.48,465520.0,98.41,98.48,98.41,98.48,465520.0
2018-09-14 15:10:00,98.48,98.61,98.46,98.6,1022340.0,98.48,98.61,98.46,98.6,1022340.0
2018-09-14 15:20:00,98.6,98.6,98.41,98.41,728180.0,98.6,98.6,98.41,98.41,728180.0
2018-09-14 15:30:00,98.42,98.47,98.42,98.46,548900.0,98.42,98.47,98.42,98.46,548900.0
2018-09-14 15:40:00,98.46,98.53,98.45,98.49,1100640.0,98.46,98.53,98.45,98.49,1100640.0
2018-09-14 15:50:00,98.49,98.58,98.35,98.41,2504060.0,98.49,98.58,98.35,98.41,2504060.0
2018-09-17 09:30:00,97.76,97.84,96.85,96.96,5442420.0,97.76,97.84,96.85,96.96,5442420.0
2018-09-17 09:40:00,96.94,97.12,96.57,96.58,3485620.0,96.94,97.12,96.57,96.58,3485620.0
2018-09-17 09:50:00,96.58,96.8,96.2,96.5,4669500.0,96.58,96.8,96.2,96.5,4669500.0
2018-09-17 10:00:00,96.49,96.55,94.37,94.9,9198900.0,96.49,96.55,94.37,94.9,9198900.0
2018-09-17 10:10:00,94.98,95.58,94.9,95.58,5898400.0,94.98,95.58,94.9,95.58,5898400.0
2018-09-17 10:20:00,95.59,95.95,95.4,95.94,3787420.0,95.59,95.95,95.4,95.94,3787420.0
2018-09-17 10:30:00,95.93,96.23,95.64,95.69,2894500.0,95.93,96.23,95.64,95.69,2894500.0
2018-09-17 10:40:00,95.72,95.92,95.41,95.43,1796800.0,95.72,95.92,95.41,95.43,1796800.0
2018-09-17 10:50:00,95.47,95.63,95.25,95.6,1670600.0,95.47,95.63,95.25,95.6,1670600.0
2018-09-17 11:00:00,95.58,96.2,95.56,96.11,1771900.0,95.58,96.2,95.56,96.11,1771900.0
2018-09-17 11:10:00,96.08,96.5,96.04,96.13,1931360.0,96.08,96.5,96.04,96.13,1931360.0
2018-09-17 11:20:00,96.13,96.22,95.96,96.1,910700.0,96.13,96.22,95.96,96.1,910700.0
2018-09-17 11:30:00,96.07,96.28,96.04,96.2,847160.0,96.07,96.28,96.04,96.2,847160.0
2018-09-17 11:40:00,96.23,96.42,96.2,96.24,900460.0,96.23,96.42,96.2,96.24,900460.0
2018-09-17 11:50:00,96.24,96.54,96.23,96.45,963060.0,96.24,96.54,96.23,96.45,963060.0
2018-09-17 12:00:00,96.47,96.54,96.27,96.36,956780.0,96.47,96.54,96.27,96.36,956780.0
2018-09-17 12:10:00,96.38,96.55,96.28,96.52,873540.0,96.38,96.55,96.28,96.52,873540.0
2018-09-17 12:20:00,96.52,96.64,96.42,96.51,939920.0,96.52,96.64,96.42,96.51,939920.0
2018-09-17 12:30:00,96.5,96.55,96.26,96.36,935520.0,96.5,96.55,96.26,96.36,935520.0
2018-09-17 12:40:00,96.41,96.53,96.38,96.44,512720.0,96.41,96.53,96.38,96.44,512720.0
2018-09-17 12:50:00,96.47,96.54,96.12,96.3,1061560.0,96.47,96.54,96.12,96.3,1061560.0
2018-09-17 13:00:00,96.29,96.43,96.11,96.24,1126160.0,96.29,96.43,96.11,96.24,1126160.0
2018-09-17 13:10:00,96.24,96.24,95.91,96.07,1267080.0,96.24,96.24,95.91,96.07,1267080.0
2018-09-17 13:20:00,96.03,96.16,95.95,96.03,1082040.0,96.03,96.16,95.95,96.03,1082040.0
2018-09-17 13:30:00,96.0,96.0,95.77,95.9,1365400.0,96.0,96.0,95.77,95.9,1365400.0
2018-09-17 13:40:00,95.9,96.22,95.9,96.18,1104700.0,95.9,96.22,95.9,96.18,1104700.0
2018-09-17 13:50:00,96.16,96.51,96.1,96.4,1178720.0,96.16,96.51,96.1,96.4,1178720.0
2018-09-17 14:00:00,96.39,96.43,96.3,96.4,751440.0,96.39,96.43,96.3,96.4,751440.0
2018-09-17 14:10:00,96.42,96.47,96.25,96.28,547620.0,96.42,96.47,96.25,96.28,547620.0
2018-09-17 14:20:00,96.27,96.34,96.08,96.13,669000.0,96.27,96.34,96.08,96.13,669000.0
2018-09-17 14:30:00,96.13,96.28,96.08,96.24,856700.0,96.13,96.28,96.08,96.24,856700.0
2018-09-17 14:40:00,96.24,96.29,96.15,96.2,483680.0,96.24,96.29,96.15,96.2,483680.0
2018-09-17 14:50:00,96.19,96.24,95.96,95.97,765480.0,96.19,96.24,95.96,95.97,765480.0
2018-09-17 15:00:00,96.0,96.04,95.66,95.82,1286880.0,96.0,96.04,95.66,95.82,1286880.0
2018-09-17 15:10:00,95.81,95.94,95.6,95.63,1514120.0,95.81,95.94,95.6,95.63,1514120.0
2018-09-17 15:20:00,95.64,95.67,95.33,95.52,2480740.0,95.64,95.67,95.33,95.52,2480740.0
2018-09-17 15:30:00,95.56,95.56,95.24,95.26,2142620.0,95.56,95.56,95.24,95.26,2142620.0
2018-09-17 15:40:00,95.27,95.52,95.24,95.41,2320440.0,95.27,95.52,95.24,95.41,2320440.0
2018-09-17 15:50:00,95.4,95.46,95.31,95.42,3364380.0,95.4,95.46,95.31,95.42,3364380.0
2018-09-18 09:30:00,95.94,96.92,95.77,96.67,5959580.0,95.94,96.92,95.77,96.67,5959580.0
2018-09-18 09:40:00,96.7,97.09,96.41,97.09,3619300.0,96.7,97.09,96.41,97.09,3619300.0
2018-09-18 09:50:00,97.06,97.3,96.94,97.07,1986500.0,97.06,97.3,96.94,97.07,1986500.0
2018-09-18 10:00:00,97.08,97.28,96.97,97.13,1663100.0,97.08,97.28,96.97,97.13,1663100.0
2018-09-18 10:10:00,97.13,97.49,97.01,97.36,2255400.0,97.13,97.49,97.01,97.36,2255400.0
2018-09-18 10:20:00,97.39,97.49,97.07,97.27,1441780.0,97.39,97.49,97.07,97.27,1441780.0
2018-09-18 10:30:00,97.29,97.35,97.14,97.27,1016160.0,97.29,97.35,97.14,97.27,1016160.0
2018-09-18 10:40:00,97.27,97.49,97.11,97.25,946080.0,97.27,97.49,97.11,97.25,946080.0
2018-09-18 10:50:00,97.29,97.55,97.25,97.53,1264780.0,97.29,97.55,97.25,97.53,1264780.0
2018-09-18 11:00:00,97.52,97.53,97.32,97.43,1022600.0,97.52,97.53,97.32,97.43,1022600.0
2018-09-18 11:10:00,97.42,97.74,97.41,97.67,1383960.0,97.42,97.74,97.41,97.67,1383960.0
2018-09-18 11:20:00,97.67,97.89,97.65,97.85,1231400.0,97.67,97.89,97.65,97.85,1231400.0
2018-09-18 11:30:00,97.84,97.9,97.66,97.9,692940.0,97.84,97.9,97.66,97.9,692940.0
2018-09-18 11:40:00,97.9,97.91,97.71,97.74,621600.0,97.9,97.91,97.71,97.74,621600.0
2018-09-18 11:50:00,97.74,97.78,97.6,97.71,897740.0,97.74,97.78,97.6,97.71,897740.0
2018-09-18 12:00:00,97.73,97.83,97.68,97.69,428060.0,97.73,97.83,97.68,97.69,428060.0
2018-09-18 12:10:00,97.7,97.71,97.53,97.53,726640.0,97.7,97.71,97.53,97.53,726640.0
2018-09-18 12:20:00,97.55,97.62,97.41,97.43,709260.0,97.55,97.62,97.41,97.43,709260.0
2018-09-18 12:30:00,97.41,97.56,97.41,97.51,616220.0,97.41,97.56,97.41,97.51,616220.0
2018-09-18 12:40:00,97.53,97.55,97.2,97.22,946280.0,97.53,97.55,97.2,97.22,946280.0
2018-09-18 12:50:00,97.2,97.3,97.08,97.16,1322860.0,97.2,97.3,97.08,97.16,1322860.0
2018-09-18 13:00:00,97.17,97.29,97.17,97.21,479440.0,97.17,97.29,97.17,97.21,479440.0
2018-09-18 13:10:00,97.2,97.28,97.16,97.2,371540.0,97.2,97.28,97.16,97.2,371540.0
2018-09-18 13:20:00,97.19,97.21,96.65,96.75,1112000.0,97.19,97.21,96.65,96.75,1112000.0
2018-09-18 13:30:00,96.81,96.84,96.45,96.74,1337400.0,96.81,96.84,96.45,96.74,1337400.0
2018-09-18 13:40:00,96.76,96.89,96.67,96.77,487900.0,96.76,96.89,96.67,96.77,487900.0
2018-09-18 13:50:00,96.79,97.08,96.76,97.01,554820.0,96.79,97.08,96.76,97.01,554820.0
2018-09-18 14:00:00,96.99,97.06,96.91,96.91,370260.0,96.99,97.06,96.91,96.91,370260.0
2018-09-18 14:10:00,96.93,97.09,96.91,97.01,515000.0,96.93,97.09,96.91,97.01,515000.0
2018-09-18 14:20:00,97.01,97.14,96.93,97.07,625100.0,97.01,97.14,96.93,97.07,625100.0
2018-09-18 14:30:00,97.09,97.16,97.01,97.06,477980.0,97.09,97.16,97.01,97.06,477980.0
2018-09-18 14:40:00,97.08,97.1,96.98,97.0,362400.0,97.08,97.1,96.98,97.0,362400.0
2018-09-18 14:50:00,96.98,96.98,96.86,96.87,346920.0,96.98,96.98,96.86,96.87,346920.0
2018-09-18 15:00:00,96.87,97.04,96.83,96.96,327060.0,96.87,97.04,96.83,96.96,327060.0
2018-09-18 15:10:00,96.98,97.08,96.91,96.98,381380.0,96.98,97.08,96.91,96.98,381380.0
2018-09-18 15:20:00,96.97,97.21,96.97,97.17,608320.0,96.97,97.21,96.97,97.17,608320.0
2018-09-18 15:30:00,97.17,97.17,97.06,97.12,440460.0,97.17,97.17,97.06,97.12,440460.0
2018-09-18 15:40:00,97.12,97.18,97.0,97.1,615260.0,97.12,97.18,97.0,97.1,615260.0
2018-09-18 15:50:00,97.08,97.17,96.95,97.08,1754420.0,97.08,97.17,96.95,97.08,1754420.0
2018-09-19 09:30:00,97.03,97.04,96.03,96.07,3505180.0,97.03,97.04,96.03,96.07,3505180.0
2018-09-19 09:40:00,96.05,96.44,95.92,96.18,2379220.0,96.05,96.44,95.92,96.18,2379220.0
2018-09-19 09:50:00,96.2,96.28,95.93,96.05,1720180.0,96.2,96.28,95.93,96.05,1720180.0
2018-09-19 10:00:00,96.02,96.25,95.69,95.69,1990580.0,96.02,96.25,95.69,95.69,1990580.0
2018-09-19 10:10:00,95.7,95.7,95.25,95.35,3262780.0,95.7,95.7,95.25,95.35,3262780.0
2018-09-19 10:20:00,95.37,95.74,95.32,95.6,1990660.0,95.37,95.74,95.32,95.6,1990660.0
2018-09-19 10:30:00,95.54,95.94,95.54,95.82,1267040.0,95.54,95.94,95.54,95.82,1267040.0
2018-09-19 10:40:00,95.79,95.84,95.68,95.73,852020.0,95.79,95.84,95.68,95.73,852020.0
2018-09-19 10:50:00,95.75,95.79,95.46,95.54,1223480.0,95.75,95.79,95.46,95.54,1223480.0
2018-09-19 11:00:00,95.55,96.03,95.32,96.0,1526100.0,95.55,96.03,95.32,96.0,1526100.0
2018-09-19 11:10:00,96.01,96.3,95.96,96.02,1629200.0,96.01,96.3,95.96,96.02,1629200.0
2018-09-19 11:20:00,96.05,96.22,95.8,95.9,894140.0,96.05,96.22,95.8,95.9,894140.0
2018-09-19 11:30:00,95.89,96.09,95.8,96.06,918560.0,95.89,96.09,95.8,96.06,918560.0
2018-09-19 11:40:00,96.07,96.08,95.77,95.85,1054420.0,96.07,96.08,95.77,95.85,1054420.0
2018-09-19 11:50:00,95.83,95.94,95.76,95.81,774760.0,95.83,95.94,95.76,95.81,774760.0
2018-09-19 12:00:00,95.82,95.92,95.71,95.76,662540.0,95.82,95.92,95.71,95.76,662540.0
2018-09-19 12:10:00,95.75,95.77,95.56,95.66,639620.0,95.75,95.77,95.56,95.66,639620.0
2018-09-19 12:20:00,95.66,95.74,95.61,95.63,475000.0,95.66,95.74,95.61,95.63,475000.0
2018-09-19 12:30:00,95.64,95.71,95.41,95.47,625680.0,95.64,95.71,95.41,95.47,625680.0
2018-09-19 12:40:00,95.47,95.64,95.42,95.6,528600.0,95.47,95.64,95.42,95.6,528600.0
2018-09-19 12:50:00,95.62,95.78,95.6,95.73,596300.0,95.62,95.78,95.6,95.73,596300.0
2018-09-19 13:00:00,95.7,95.76,95.55,95.63,400480.0,95.7,95.76,95.55,95.63,400480.0
2018-09-19 13:10:00,95.62,95.79,95.62,95.69,470000.0,95.62,95.79,95.62,95.69,470000.0
2018-09-19 13:20:00,95.69,95.69,95.56,95.62,374760.0,95.69,95.69,95.56,95.62,374760.0
2018-09-19 13:30:00,95.59,95.69,95.53,95.63,570720.0,95.59,95.69,95.53,95.63,570720.0
2018-09-19 13:40:00,95.63,95.69,95.58,95.64,234680.0,95.63,95.69,95.58,95.64,234680.0
2018-09-19 13:50:00,95.66,95.8,95.63,95.77,368460.0,95.66,95.8,95.63,95.77,368460.0
2018-09-19 14:00:00,95.76,95.8,95.7,95.73,280900.0,95.76,95.8,95.7,95.73,280900.0
2018-09-19 14:10:00,95.75,95.93,95.74,95.93,521080.0,95.75,95.93,95.74,95.93,521080.0
2018-09-19 14:20:00,95.92,96.02,95.89,95.91,585300.0,95.92,96.02,95.89,95.91,585300.0
2018-09-19 14:30:00,95.91,96.0,95.84,95.89,414700.0,95.91,96.0,95.84,95.89,414700.0
2018-09-19 14:40:00,95.9,95.91,95.77,95.78,412600.0,95.9,95.91,95.77,95.78,412600.0
2018-09-19 14:50:00,95.78,95.83,95.72,95.72,354400.0,95.78,95.83,95.72,95.72,354400.0
2018-09-19 15:00:00,95.72,95.8,95.72,95.74,524260.0,95.72,95.8,95.72,95.74,524260.0
2018-09-19 15:10:00,95.74,95.75,95.63,95.7,865260.0,95.74,95.75,95.63,95.7,865260.0
2018-09-19 15:20:00,95.73,96.11,95.71,96.06,1641300.0,95.73,96.11,95.71,96.06,1641300.0
2018-09-19 15:30:00,96.07,96.23,95.96,96.16,1731680.0,96.07,96.23,95.96,96.16,1731680.0
2018-09-19 15:40:00,96.16,96.5,96.16,96.35,1982400.0,96.16,96.5,96.16,96.35,1982400.0
2018-09-19 15:50:00,96.35,96.53,96.25,96.31,3361540.0,96.35,96.53,96.25,96.31,3361540.0
2018-09-20 09:30:00,97.07,97.24,96.68,96.91,3492980.0,97.07,97.24,96.68,96.91,3492980.0
2018-09-20 09:40:00,96.88,97.4,96.85,97.18,2719040.0,96.88,97.4,96.85,97.18,2719040.0
2018-09-20 09:50:00,97.15,97.21,96.61,96.98,1892360.0,97.15,97.21,96.61,96.98,1892360.0
2018-09-20 10:00:00,96.95,97.31,96.93,97.1,1986100.0,96.95,97.31,96.93,97.1,1986100.0
2018-09-20 10:10:00,97.13,97.27,97.1,97.23,935400.0,97.13,97.27,97.1,97.23,935400.0
2018-09-20 10:20:00,97.23,97.41,97.05,97.08,1195000.0,97.23,97.41,97.05,97.08,1195000.0
2018-09-20 10:30:00,97.11,97.22,97.0,97.05,969360.0,97.11,97.22,97.0,97.05,969360.0
2018-09-20 10:40:00,97.08,97.3,97.05,97.16,670380.0,97.08,97.3,97.05,97.16,670380.0
2018-09-20 10:50:00,97.17,97.29,97.11,97.2,538540.0,97.17,97.29,97.11,97.2,538540.0
2018-09-20 11:00:00,97.2,97.51,97.18,97.47,1002040.0,97.2,97.51,97.18,97.47,1002040.0
2018-09-20 11:10:00,97.48,97.52,97.31,97.4,530620.0,97.48,97.52,97.31,97.4,530620.0
2018-09-20 11:20:00,97.44,97.48,97.34,97.44,423040.0,97.44,97.48,97.34,97.44,423040.0
2018-09-20 11:30:00,97.42,97.6,97.41,97.48,685680.0,97.42,97.6,97.41,97.48,685680.0
2018-09-20 11:40:00,97.48,97.75,97.48,97.57,987420.0,97.48,97.75,97.48,97.57,987420.0
2018-09-20 11:50:00,97.56,97.63,97.5,97.54,457300.0,97.56,97.63,97.5,97.54,457300.0
2018-09-20 12:00:00,97.53,97.54,97.3,97.39,550540.0,97.53,97.54,97.3,97.39,550540.0
2018-09-20 12:10:00,97.41,97.45,97.31,97.39,505500.0,97.41,97.45,97.31,97.39,505500.0
2018-09-20 12:20:00,97.39,97.44,97.33,97.35,312060.0,97.39,97.44,97.33,97.35,312060.0
2018-09-20 12:30:00,97.35,97.36,97.1,97.32,680840.0,97.35,97.36,97.1,97.32,680840.0
2018-09-20 12:40:00,97.31,97.32,97.2,97.3,386660.0,97.31,97.32,97.2,97.3,386660.0
2018-09-20 12:50:00,97.31,97.36,97.24,97.24,264560.0,97.31,97.36,97.24,97.24,264560.0
2018-09-20 13:00:00,97.23,97.28,97.17,97.23,371080.0,97.23,97.28,97.17,97.23,371080.0
2018-09-20 13:10:00,97.23,97.26,97.17,97.2,284800.0,97.23,97.26,97.17,97.2,284800.0
2018-09-20 13:20:00,97.21,97.3,97.2,97.27,226980.0,97.21,97.3,97.2,97.27,226980.0
2018-09-20 13:30:00,97.29,97.38,97.28,97.35,200140.0,97.29,97.38,97.28,97.35,200140.0
2018-09-20 13:40:00,97.34,97.37,97.2,97.35,256880.0,97.34,97.37,97.2,97.35,256880.0
2018-09-20 13:50:00,97.32,97.48,97.3,97.44,320780.0,97.32,97.48,97.3,97.44,320780.0
2018-09-20 14:00:00,97.46,97.5,97.38,97.44,290100.0,97.46,97.5,97.38,97.44,290100.0
2018-09-20 14:10:00,97.45,97.45,97.28,97.35,284900.0,97.45,97.45,97.28,97.35,284900.0
2018-09-20 14:20:00,97.34,97.35,97.21,97.27,338740.0,97.34,97.35,97.21,97.27,338740.0
2018-09-20 14:30:00,97.26,97.32,97.22,97.24,241020.0,97.26,97.32,97.22,97.24,241020.0
2018-09-20 14:40:00,97.24,97.35,97.17,97.34,391720.0,97.24,97.35,97.17,97.34,391720.0
2018-09-20 14:50:00,97.33,97.38,97.28,97.38,301820.0,97.33,97.38,97.28,97.38,301820.0
2018-09-20 15:00:00,97.38,97.42,97.34,97.39,404020.0,97.38,97.42,97.34,97.39,404020.0
2018-09-20 15:10:00,97.38,97.5,97.37,97.38,536500.0,97.38,97.5,97.37,97.38,536500.0
2018-09-20 15:20:00,97.36,97.39,97.29,97.38,488260.0,97.36,97.39,97.29,97.38,488260.0
2018-09-20 15:30:00,97.38,97.4,97.3,97.34,602960.0,97.38,97.4,97.3,97.34,602960.0
2018-09-20 15:40:00,97.35,97.36,97.23,97.25,1008400.0,97.35,97.36,97.23,97.25,1008400.0
2018-09-20 15:50:00,97.23,97.27,97.16,97.19,2357520.0,97.23,97.27,97.16,97.19,2357520.0
2018-09-21 09:30:00,97.65,97.8,97.36,97.78,16284420.0,97.65,97.8,97.36,97.78,16284420.0
2018-09-21 09:40:00,97.8,97.87,97.53,97.62,2127540.0,97.8,97.87,97.53,97.62,2127540.0
2018-09-21 09:50:00,97.66,97.7,97.17,97.25,2000960.0,97.66,97.7,97.17,97.25,2000960.0
2018-09-21 10:00:00,97.22,97.41,97.17,97.35,990320.0,97.22,97.41,97.17,97.35,990320.0
2018-09-21 10:10:00,97.36,97.36,96.92,96.99,1357800.0,97.36,97.36,96.92,96.99,1357800.0
2018-09-21 10:20:00,96.96,97.05,96.62,96.7,1815060.0,96.96,97.05,96.62,96.7,1815060.0
2018-09-21 10:30:00,96.67,96.72,96.33,96.55,2924780.0,96.67,96.72,96.33,96.55,2924780.0
2018-09-21 10:40:00,96.57,96.67,96.42,96.6,963500.0,96.57,96.67,96.42,96.6,963500.0
2018-09-21 10:50:00,96.57,96.65,96.42,96.5,1053420.0,96.57,96.65,96.42,96.5,1053420.0
2018-09-21 11:00:00,96.49,96.65,96.22,96.59,1366740.0,96.49,96.65,96.22,96.59,1366740.0
2018-09-21 11:10:00,96.6,96.73,96.52,96.55,678640.0,96.6,96.73,96.52,96.55,678640.0
2018-09-21 11:20:00,96.56,96.78,96.49,96.78,552920.0,96.56,96.78,96.49,96.78,552920.0
2018-09-21 11:30:00,96.77,96.83,96.73,96.79,643480.0,96.77,96.83,96.73,96.79,643480.0
2018-09-21 11:40:00,96.78,96.78,96.62,96.67,539820.0,96.78,96.78,96.62,96.67,539820.0
2018-09-21 11:50:00,96.67,96.73,96.58,96.67,352020.0,96.67,96.73,96.58,96.67,352020.0
2018-09-21 12:00:00,96.67,96.72,96.57,96.68,363480.0,96.67,96.72,96.57,96.68,363480.0
2018-09-21 12:10:00,96.68,96.73,96.56,96.57,457040.0,96.68,96.73,96.56,96.57,457040.0
2018-09-21 12:20:00,96.57,96.67,96.53,96.59,476420.0,96.57,96.67,96.53,96.59,476420.0
2018-09-21 12:30:00,96.61,96.62,96.48,96.54,453220.0,96.61,96.62,96.48,96.54,453220.0
2018-09-21 12:40:00,96.53,96.53,96.41,96.49,339860.0,96.53,96.53,96.41,96.49,339860.0
2018-09-21 12:50:00,96.49,96.57,96.45,96.55,401280.0,96.49,96.57,96.45,96.55,401280.0
2018-09-21 13:00:00,96.53,96.58,96.48,96.49,247000.0,96.53,96.58,96.48,96.49,247000.0
2018-09-21 13:10:00,96.53,96.55,96.46,96.54,288820.0,96.53,96.55,96.46,96.54,288820.0
2018-09-21 13:20:00,96.53,96.57,96.46,96.46,303880.0,96.53,96.57,96.46,96.46,303880.0
2018-09-21 13:30:00,96.47,96.55,96.38,96.43,421580.0,96.47,96.55,96.38,96.43,421580.0
2018-09-21 13:40:00,96.45,96.49,96.42,96.42,320800.0,96.45,96.49,96.42,96.42,320800.0
2018-09-21 13:50:00,96.44,96.49,96.4,96.47,416100.0,96.44,96.49,96.4,96.47,416100.0
2018-09-21 14:00:00,96.48,96.5,96.44,96.46,242360.0,96.48,96.5,96.44,96.46,242360.0
2018-09-21 14:10:00,96.47,96.49,96.28,96.31,501680.0,96.47,96.49,96.28,96.31,501680.0
2018-09-21 14:20:00,96.3,96.37,96.3,96.35,423000.0,96.3,96.37,96.3,96.35,423000.0
2018-09-21 14:30:00,96.36,96.4,96.35,96.37,256380.0,96.36,96.4,96.35,96.37,256380.0
2018-09-21 14:40:00,96.37,96.37,96.13,96.14,822060.0,96.37,96.37,96.13,96.14,822060.0
2018-09-21 14:50:00,96.14,96.19,96.01,96.07,810500.0,96.14,96.19,96.01,96.07,810500.0
2018-09-21 15:00:00,96.05,96.09,95.93,95.96,1130120.0,96.05,96.09,95.93,95.96,1130120.0
2018-09-21 15:10:00,95.96,96.0,95.84,95.84,1316820.0,95.96,96.0,95.84,95.84,1316820.0
2018-09-21 15:20:00,95.84,95.89,95.75,95.86,1207700.0,95.84,95.89,95.75,95.86,1207700.0
2018-09-21 15:30:00,95.87,95.9,95.56,95.6,1878220.0,95.87,95.9,95.56,95.6,1878220.0
2018-09-21 15:40:00,95.62,95.67,95.53,95.59,2573740.0,95.62,95.67,95.53,95.59,2573740.0
2018-09-21 15:50:00,95.58,95.95,95.57,95.82,8299060.0,95.58,95.95,95.57,95.82,8299060.0
2018-09-24 09:30:00,95.19,95.29,93.25,94.72,7893640.0,95.19,95.29,93.25,94.72,7893640.0
2018-09-24 09:40:00,94.81,95.36,94.4,95.0,3143600.0,94.81,95.36,94.4,95.0,3143600.0
2018-09-24 09:50:00,94.95,95.52,94.9,95.36,2032320.0,94.95,95.52,94.9,95.36,2032320.0
2018-09-24 10:00:00,95.33,95.85,95.12,95.74,1982500.0,95.33,95.85,95.12,95.74,1982500.0
2018-09-24 10:10:00,95.74,95.74,95.24,95.28,1562040.0,95.74,95.74,95.24,95.28,1562040.0
2018-09-24 10:20:00,95.28,95.35,95.0,95.27,1043880.0,95.28,95.35,95.0,95.27,1043880.0
2018-09-24 10:30:00,95.28,95.57,95.09,95.28,1352140.0,95.28,95.57,95.09,95.28,1352140.0
2018-09-24 10:40:00,95.25,95.34,94.92,95.06,1039780.0,95.25,95.34,94.92,95.06,1039780.0
2018-09-24 10:50:00,95.06,95.35,94.91,95.32,710400.0,95.06,95.35,94.91,95.32,710400.0
2018-09-24 11:00:00,95.36,95.39,95.2,95.22,441340.0,95.36,95.39,95.2,95.22,441340.0
2018-09-24 11:10:00,95.21,95.69,95.11,95.68,823080.0,95.21,95.69,95.11,95.68,823080.0
2018-09-24 11:20:00,95.7,96.07,95.67,96.01,1286420.0,95.7,96.07,95.67,96.01,1286420.0
2018-09-24 11:30:00,96.01,96.19,95.93,95.96,928860.0,96.01,96.19,95.93,95.96,928860.0
2018-09-24 11:40:00,96.03,96.14,95.83,95.86,830780.0,96.03,96.14,95.83,95.86,830780.0
2018-09-24 11:50:00,95.85,96.1,95.85,95.99,630120.0,95.85,96.1,95.85,95.99,630120.0
2018-09-24 12:00:00,96.0,96.03,95.66,95.7,523060.0,96.0,96.03,95.66,95.7,523060.0
2018-09-24 12:10:00,95.7,95.85,95.63,95.77,255840.0,95.7,95.85,95.63,95.77,255840.0
2018-09-24 12:20:00,95.76,95.76,95.62,95.7,326920.0,95.76,95.76,95.62,95.7,326920.0
2018-09-24 12:30:00,95.72,95.86,95.67,95.82,206220.0,95.72,95.86,95.67,95.82,206220.0
2018-09-24 12:40:00,95.82,96.1,95.81,96.02,660980.0,95.82,96.1,95.81,96.02,660980.0
2018-09-24 12:50:00,96.05,96.07,95.75,95.86,479840.0,96.05,96.07,95.75,95.86,479840.0
2018-09-24 13:00:00,95.84,95.93,95.84,95.92,184520.0,95.84,95.93,95.84,95.92,184520.0
2018-09-24 13:10:00,95.91,96.09,95.88,96.07,293060.0,95.91,96.09,95.88,96.07,293060.0
2018-09-24 13:20:00,96.1,96.19,95.99,96.03,554840.0,96.1,96.19,95.99,96.03,554840.0
2018-09-24 13:30:00,96.04,96.18,96.04,96.17,322680.0,96.04,96.18,96.04,96.17,322680.0
2018-09-24 13:40:00,96.19,96.34,96.17,96.22,690780.0,96.19,96.34,96.17,96.22,690780.0
2018-09-24 13:50:00,96.2,96.35,96.17,96.33,464880.0,96.2,96.35,96.17,96.33,464880.0
2018-09-24 14:00:00,96.35,96.47,96.28,96.35,786220.0,96.35,96.47,96.28,96.35,786220.0
2018-09-24 14:10:00,96.39,96.44,96.25,96.3,382580.0,96.39,96.44,96.25,96.3,382580.0
2018-09-24 14:20:00,96.29,96.29,96.11,96.23,435100.0,96.29,96.29,96.11,96.23,435100.0
2018-09-24 14:30:00,96.25,96.32,96.19,96.26,324260.0,96.25,96.32,96.19,96.26,324260.0
2018-09-24 14:40:00,96.28,96.29,96.21,96.23,171200.0,96.28,96.29,96.21,96.23,171200.0
2018-09-24 14:50:00,96.24,96.34,96.2,96.3,292900.0,96.24,96.34,96.2,96.3,292900.0
2018-09-24 15:00:00,96.3,96.53,96.26,96.5,622100.0,96.3,96.53,96.26,96.5,622100.0
2018-09-24 15:10:00,96.5,96.53,96.38,96.44,523000.0,96.5,96.53,96.38,96.44,523000.0
2018-09-24 15:20:00,96.44,96.49,96.4,96.44,292960.0,96.44,96.49,96.4,96.44,292960.0
2018-09-24 15:30:00,96.44,96.54,96.4,96.54,658200.0,96.44,96.54,96.4,96.54,658200.0
2018-09-24 15:40:00,96.54,96.64,96.52,96.57,788460.0,96.54,96.64,96.52,96.57,788460.0
2018-09-24 15:50:00,96.59,96.84,96.55,96.72,2352500.0,96.59,96.84,96.55,96.72,2352500.0
2018-09-25 09:30:00,97.15,97.67,97.02,97.65,5337260.0,97.15,97.67,97.02,97.65,5337260.0
2018-09-25 09:40:00,97.63,97.67,97.1,97.21,1964940.0,97.63,97.67,97.1,97.21,1964940.0
2018-09-25 09:50:00,97.17,97.68,97.12,97.63,1667640.0,97.17,97.68,97.12,97.63,1667640.0
2018-09-25 10:00:00,97.63,97.88,97.41,97.45,2555460.0,97.63,97.88,97.41,97.45,2555460.0
2018-09-25 10:10:00,97.43,97.55,97.2,97.43,1204120.0,97.43,97.55,97.2,97.43,1204120.0
2018-09-25 10:20:00,97.47,97.47,97.06,97.29,1433200.0,97.47,97.47,97.06,97.29,1433200.0
2018-09-25 10:30:00,97.29,97.5,97.22,97.48,1088520.0,97.29,97.5,97.22,97.48,1088520.0
2018-09-25 10:40:00,97.45,97.6,97.3,97.41,1038380.0,97.45,97.6,97.3,97.41,1038380.0
2018-09-25 10:50:00,97.42,97.43,96.94,97.01,1018960.0,97.42,97.43,96.94,97.01,1018960.0
2018-09-25 11:00:00,96.99,97.4,96.96,97.34,1166740.0,96.99,97.4,96.96,97.34,1166740.0
2018-09-25 11:10:00,97.35,97.5,97.34,97.43,730020.0,97.35,97.5,97.34,97.43,730020.0
2018-09-25 11:20:00,97.45,97.59,97.3,97.5,883180.0,97.45,97.59,97.3,97.5,883180.0
2018-09-25 11:30:00,97.49,97.54,97.41,97.48,579880.0,97.49,97.54,97.41,97.48,579880.0
2018-09-25 11:40:00,97.47,97.6,97.47,97.59,618460.0,97.47,97.6,97.47,97.59,618460.0
2018-09-25 11:50:00,97.59,97.67,97.51,97.56,840900.0,97.59,97.67,97.51,97.56,840900.0
2018-09-25 12:00:00,97.56,97.64,97.5,97.64,589100.0,97.56,97.64,97.5,97.64,589100.0
2018-09-25 12:10:00,97.65,97.79,97.65,97.77,811740.0,97.65,97.79,97.65,97.77,811740.0
2018-09-25 12:20:00,97.76,97.87,97.76,97.76,743200.0,97.76,97.87,97.76,97.76,743200.0
2018-09-25 12:30:00,97.78,97.79,97.59,97.63,585980.0,97.78,97.79,97.59,97.63,585980.0
2018-09-25 12:40:00,97.65,97.81,97.59,97.79,702280.0,97.65,97.81,97.59,97.79,702280.0
2018-09-25 12:50:00,97.78,97.95,97.78,97.85,1093880.0,97.78,97.95,97.78,97.85,1093880.0
2018-09-25 13:00:00,97.84,97.9,97.75,97.82,462300.0,97.84,97.9,97.75,97.82,462300.0
2018-09-25 13:10:00,97.81,97.81,97.68,97.76,598040.0,97.81,97.81,97.68,97.76,598040.0
2018-09-25 13:20:00,97.78,97.87,97.72,97.87,401780.0,97.78,97.87,97.72,97.87,401780.0
2018-09-25 13:30:00,97.87,97.99,97.84,97.98,651700.0,97.87,97.99,97.84,97.98,651700.0
2018-09-25 13:40:00,97.98,98.0,97.73,97.91,905940.0,97.98,98.0,97.73,97.91,905940.0
2018-09-25 13:50:00,97.92,98.02,97.89,98.01,465800.0,97.92,98.02,97.89,98.01,465800.0
2018-09-25 14:00:00,97.99,98.2,97.98,98.18,1324060.0,97.99,98.2,97.98,98.18,1324060.0
2018-09-25 14:10:00,98.17,98.27,98.14,98.14,1162640.0,98.17,98.27,98.14,98.14,1162640.0
2018-09-25 14:20:00,98.16,98.4,98.14,98.38,1019860.0,98.16,98.4,98.14,98.38,1019860.0
2018-09-25 14:30:00,98.4,98.4,98.26,98.33,957440.0,98.4,98.4,98.26,98.33,957440.0
2018-09-25 14:40:00,98.33,98.39,98.25,98.33,720900.0,98.33,98.39,98.25,98.33,720900.0
2018-09-25 14:50:00,98.33,98.45,98.31,98.42,853680.0,98.33,98.45,98.31,98.42,853680.0
2018-09-25 15:00:00,98.43,98.49,98.35,98.4,923060.0,98.43,98.49,98.35,98.4,923060.0
2018-09-25 15:10:00,98.42,98.42,98.23,98.28,938560.0,98.42,98.42,98.23,98.28,938560.0
2018-09-25 15:20:00,98.27,98.41,98.26,98.4,804700.0,98.27,98.41,98.26,98.4,804700.0
2018-09-25 15:30:00,98.4,98.51,98.38,98.4,1743080.0,98.4,98.51,98.38,98.4,1743080.0
2018-09-25 15:40:00,98.41,98.57,98.33,98.51,1617940.0,98.41,98.57,98.33,98.51,1617940.0
2018-09-25 15:50:00,98.51,98.8,98.47,98.73,3693060.0,98.51,98.8,98.47,98.73,3693060.0
2018-09-26 09:30:00,98.42,98.8,98.08,98.17,5157120.0,98.42,98.8,98.08,98.17,5157120.0
2018-09-26 09:40:00,98.19,98.59,98.08,98.5,1912280.0,98.19,98.59,98.08,98.5,1912280.0
2018-09-26 09:50:00,98.48,98.65,98.31,98.63,1503520.0,98.48,98.65,98.31,98.63,1503520.0
2018-09-26 10:00:00,98.62,98.68,98.46,98.48,1484780.0,98.62,98.68,98.46,98.48,1484780.0
2018-09-26 10:10:00,98.47,98.49,98.3,98.38,895740.0,98.47,98.49,98.3,98.38,895740.0
2018-09-26 10:20:00,98.4,98.63,98.37,98.51,733220.0,98.4,98.63,98.37,98.51,733220.0
2018-09-26 10:30:00,98.52,98.67,98.46,98.67,907840.0,98.52,98.67,98.46,98.67,907840.0
2018-09-26 10:40:00,98.67,98.83,98.66,98.8,1269280.0,98.67,98.83,98.66,98.8,1269280.0
2018-09-26 10:50:00,98.78,98.85,98.62,98.82,688700.0,98.78,98.85,98.62,98.82,688700.0
2018-09-26 11:00:00,98.84,99.02,98.83,98.99,1199720.0,98.84,99.02,98.83,98.99,1199720.0
2018-09-26 11:10:00,99.0,99.3,99.0,99.22,1375940.0,99.0,99.3,99.0,99.22,1375940.0
2018-09-26 11:20:00,99.23,99.44,99.13,99.41,1778460.0,99.23,99.44,99.13,99.41,1778460.0
2018-09-26 11:30:00,99.44,99.44,99.28,99.33,1132600.0,99.44,99.44,99.28,99.33,1132600.0
2018-09-26 11:40:00,99.33,99.6,99.33,99.58,1158780.0,99.33,99.6,99.33,99.58,1158780.0
2018-09-26 11:50:00,99.55,99.6,99.41,99.41,1058780.0,99.55,99.6,99.41,99.41,1058780.0
2018-09-26 12:00:00,99.42,99.45,99.25,99.29,855460.0,99.42,99.45,99.25,99.29,855460.0
2018-09-26 12:10:00,99.28,99.47,99.28,99.38,437900.0,99.28,99.47,99.28,99.38,437900.0
2018-09-26 12:20:00,99.39,99.43,99.37,99.38,304880.0,99.39,99.43,99.37,99.38,304880.0
2018-09-26 12:30:00,99.39,99.41,98.97,98.97,1311480.0,99.39,99.41,98.97,98.97,1311480.0
2018-09-26 12:40:00,98.97,99.2,98.91,99.17,1171780.0,98.97,99.2,98.91,99.17,1171780.0
2018-09-26 12:50:00,99.18,99.21,99.08,99.17,467380.0,99.18,99.21,99.08,99.17,467380.0
2018-09-26 13:00:00,99.18,99.19,99.08,99.1,271680.0,99.18,99.19,99.08,99.1,271680.0
2018-09-26 13:10:00,99.13,99.22,99.13,99.2,389220.0,99.13,99.22,99.13,99.2,389220.0
2018-09-26 13:20:00,99.19,99.2,99.09,99.09,331460.0,99.19,99.2,99.09,99.09,331460.0
2018-09-26 13:30:00,99.09,99.13,99.02,99.04,379960.0,99.09,99.13,99.02,99.04,379960.0
2018-09-26 13:40:00,99.04,99.09,98.98,98.98,231820.0,99.04,99.09,98.98,98.98,231820.0
2018-09-26 13:50:00,98.97,99.1,98.92,99.06,428840.0,98.97,99.1,98.92,99.06,428840.0
2018-09-26 14:00:00,99.05,99.48,99.01,99.26,1490600.0,99.05,99.48,99.01,99.26,1490600.0
2018-09-26 14:10:00,99.29,99.76,99.21,99.64,1834440.0,99.29,99.76,99.21,99.64,1834440.0
2018-09-26 14:20:00,99.61,99.64,99.44,99.58,1215440.0,99.61,99.64,99.44,99.58,1215440.0
2018-09-26 14:30:00,99.58,99.75,99.53,99.59,1098440.0,99.58,99.75,99.53,99.59,1098440.0
2018-09-26 14:40:00,99.57,99.6,99.27,99.55,1271800.0,99.57,99.6,99.27,99.55,1271800.0
2018-09-26 14:50:00,99.55,99.59,99.43,99.5,884160.0,99.55,99.59,99.43,99.5,884160.0
2018-09-26 15:00:00,99.45,99.46,99.1,99.22,1657580.0,99.45,99.46,99.1,99.22,1657580.0
2018-09-26 15:10:00,99.22,99.43,99.22,99.43,898180.0,99.22,99.43,99.22,99.43,898180.0
2018-09-26 15:20:00,99.44,99.57,99.38,99.46,998040.0,99.44,99.57,99.38,99.46,998040.0
2018-09-26 15:30:00,99.45,99.46,99.12,99.2,1308280.0,99.45,99.46,99.12,99.2,1308280.0
2018-09-26 15:40:00,99.24,99.28,98.6,98.64,2420720.0,99.24,99.28,98.6,98.64,2420720.0
2018-09-26 15:50:00,98.57,98.92,98.53,98.82,3291860.0,98.57,98.92,98.53,98.82,3291860.0
2018-09-27 09:30:00,99.6,100.06,99.43,100.03,5187940.0,99.6,100.06,99.43,100.03,5187940.0
2018-09-27 09:40:00,100.03,100.2,99.88,100.03,3595360.0,100.03,100.2,99.88,100.03,3595360.0
2018-09-27 09:50:00,100.05,100.33,100.04,100.16,2312700.0,100.05,100.33,100.04,100.16,2312700.0
2018-09-27 10:00:00,100.19,100.43,100.16,100.37,2181900.0,100.19,100.43,100.16,100.37,2181900.0
2018-09-27 10:10:00,100.38,100.4,100.21,100.28,1084420.0,100.38,100.4,100.21,100.28,1084420.0
2018-09-27 10:20:00,100.28,100.34,100.12,100.2,1041560.0,100.28,100.34,100.12,100.2,1041560.0
2018-09-27 10:30:00,100.2,100.31,100.15,100.28,722340.0,100.2,100.31,100.15,100.28,722340.0
2018-09-27 10:40:00,100.29,100.44,100.25,100.42,745760.0,100.29,100.44,100.25,100.42,745760.0
2018-09-27 10:50:00,100.43,100.49,100.38,100.46,843540.0,100.43,100.49,100.38,100.46,843540.0
2018-09-27 11:00:00,100.46,100.6,100.45,100.5,1352240.0,100.46,100.6,100.45,100.5,1352240.0
2018-09-27 11:10:00,100.5,100.53,100.26,100.38,864500.0,100.5,100.53,100.26,100.38,864500.0
2018-09-27 11:20:00,100.37,100.38,100.08,100.26,1053000.0,100.37,100.38,100.08,100.26,1053000.0
2018-09-27 11:30:00,100.21,100.28,100.16,100.18,315260.0,100.21,100.28,100.16,100.18,315260.0
2018-09-27 11:40:00,100.19,100.44,100.17,100.43,941140.0,100.19,100.44,100.17,100.43,941140.0
2018-09-27 11:50:00,100.42,100.5,100.38,100.46,453260.0,100.42,100.5,100.38,100.46,453260.0
2018-09-27 12:00:00,100.47,100.57,100.41,100.57,896340.0,100.47,100.57,100.41,100.57,896340.0
2018-09-27 12:10:00,100.56,100.59,100.49,100.52,530740.0,100.56,100.59,100.49,100.52,530740.0
2018-09-27 12:20:00,100.51,100.57,100.46,100.56,436740.0,100.51,100.57,100.46,100.56,436740.0
2018-09-27 12:30:00,100.57,100.58,100.49,100.56,384080.0,100.57,100.58,100.49,100.56,384080.0
2018-09-27 12:40:00,100.58,100.64,100.54,100.63,558840.0,100.58,100.64,100.54,100.63,558840.0
2018-09-27 12:50:00,100.63,100.69,100.61,100.68,945940.0,100.63,100.69,100.61,100.68,945940.0
2018-09-27 13:00:00,100.65,100.66,100.47,100.55,774360.0,100.65,100.66,100.47,100.55,774360.0
2018-09-27 13:10:00,100.55,100.63,100.52,100.62,374000.0,100.55,100.63,100.52,100.62,374000.0
2018-09-27 13:20:00,100.62,100.64,100.51,100.59,544620.0,100.62,100.64,100.51,100.59,544620.0
2018-09-27 13:30:00,100.59,100.73,100.53,100.69,611080.0,100.59,100.73,100.53,100.69,611080.0
2018-09-27 13:40:00,100.67,100.74,100.63,100.72,508220.0,100.67,100.74,100.63,100.72,508220.0
2018-09-27 13:50:00,100.72,100.77,100.66,100.75,849880.0,100.72,100.77,100.66,100.75,849880.0
2018-09-27 14:00:00,100.75,100.81,100.6,100.72,1122140.0,100.75,100.81,100.6,100.72,1122140.0
2018-09-27 14:10:00,100.71,100.75,100.66,100.68,374500.0,100.71,100.75,100.66,100.68,374500.0
2018-09-27 14:20:00,100.69,100.75,100.64,100.68,401440.0,100.69,100.75,100.64,100.68,401440.0
2018-09-27 14:30:00,100.68,100.7,100.42,100.48,861840.0,100.68,100.7,100.42,100.48,861840.0
2018-09-27 14:40:00,100.49,100.55,100.36,100.37,775180.0,100.49,100.55,100.36,100.37,775180.0
2018-09-27 14:50:00,100.38,100.65,100.36,100.55,850980.0,100.38,100.65,100.36,100.55,850980.0
2018-09-27 15:00:00,100.57,100.73,100.57,100.63,720860.0,100.57,100.73,100.57,100.63,720860.0
2018-09-27 15:10:00,100.62,100.67,100.54,100.64,600620.0,100.62,100.67,100.54,100.64,600620.0
2018-09-27 15:20:00,100.63,100.65,100.45,100.56,544940.0,100.63,100.65,100.45,100.56,544940.0
2018-09-27 15:30:00,100.56,100.7,100.51,100.57,769380.0,100.56,100.7,100.51,100.57,769380.0
2018-09-27 15:40:00,100.55,100.68,100.51,100.6,1041980.0,100.55,100.68,100.51,100.6,1041980.0
2018-09-27 15:50:00,100.58,100.79,100.54,100.65,3039180.0,100.58,100.79,100.54,100.65,3039180.0
2018-09-28 09:30:00,100.22,100.56,100.2,100.48,3693240.0,100.22,100.56,100.2,100.48,3693240.0
2018-09-28 09:40:00,100.48,100.51,99.93,99.97,2694600.0,100.48,100.51,99.93,99.97,2694600.0
2018-09-28 09:50:00,99.96,100.26,99.82,100.24,2567320.0,99.96,100.26,99.82,100.24,2567320.0
2018-09-28 10:00:00,100.27,100.47,100.19,100.32,1409040.0,100.27,100.47,100.19,100.32,1409040.0
2018-09-28 10:10:00,100.32,100.38,100.08,100.38,878140.0,100.32,100.38,100.08,100.38,878140.0
2018-09-28 10:20:00,100.37,100.48,100.15,100.4,860340.0,100.37,100.48,100.15,100.4,860340.0
2018-09-28 10:30:00,100.44,100.55,100.35,100.52,933200.0,100.44,100.55,100.35,100.52,933200.0
2018-09-28 10:40:00,100.54,100.8,100.48,100.78,1583980.0,100.54,100.8,100.48,100.78,1583980.0
2018-09-28 10:50:00,100.78,101.15,100.78,100.96,2414660.0,100.78,101.15,100.78,100.96,2414660.0
2018-09-28 11:00:00,100.95,101.18,100.95,101.17,1385620.0,100.95,101.18,100.95,101.17,1385620.0
2018-09-28 11:10:00,101.14,101.32,101.11,101.29,1731420.0,101.14,101.32,101.11,101.29,1731420.0
2018-09-28 11:20:00,101.31,101.33,101.0,101.03,1187260.0,101.31,101.33,101.0,101.03,1187260.0
2018-09-28 11:30:00,101.04,101.09,100.75,100.83,1178740.0,101.04,101.09,100.75,100.83,1178740.0
2018-09-28 11:40:00,100.85,101.03,100.78,101.01,767420.0,100.85,101.03,100.78,101.01,767420.0
2018-09-28 11:50:00,101.0,101.02,100.81,100.83,327780.0,101.0,101.02,100.81,100.83,327780.0
2018-09-28 12:00:00,100.81,100.89,100.67,100.72,960700.0,100.81,100.89,100.67,100.72,960700.0
2018-09-28 12:10:00,100.73,100.85,100.71,100.81,420140.0,100.73,100.85,100.71,100.81,420140.0
2018-09-28 12:20:00,100.8,100.84,100.47,100.52,745240.0,100.8,100.84,100.47,100.52,745240.0
2018-09-28 12:30:00,100.53,100.66,100.44,100.53,581960.0,100.53,100.66,100.44,100.53,581960.0
2018-09-28 12:40:00,100.51,100.53,100.15,100.26,949960.0,100.51,100.53,100.15,100.26,949960.0
2018-09-28 12:50:00,100.27,100.48,100.26,100.42,964680.0,100.27,100.48,100.26,100.42,964680.0
2018-09-28 13:00:00,100.41,100.47,100.21,100.27,521060.0,100.41,100.47,100.21,100.27,521060.0
2018-09-28 13:10:00,100.28,100.5,100.27,100.5,536600.0,100.28,100.5,100.27,100.5,536600.0
2018-09-28 13:20:00,100.5,100.7,100.48,100.69,683600.0,100.5,100.7,100.48,100.69,683600.0
2018-09-28 13:30:00,100.69,100.75,100.56,100.6,365180.0,100.69,100.75,100.56,100.6,365180.0
2018-09-28 13:40:00,100.61,100.61,100.45,100.51,265900.0,100.61,100.61,100.45,100.51,265900.0
2018-09-28 13:50:00,100.53,100.62,100.48,100.53,409520.0,100.53,100.62,100.48,100.53,409520.0
2018-09-28 14:00:00,100.51,100.51,100.09,100.17,1023260.0,100.51,100.51,100.09,100.17,1023260.0
2018-09-28 14:10:00,100.17,100.24,100.08,100.24,635060.0,100.17,100.24,100.08,100.24,635060.0
2018-09-28 14:20:00,100.25,100.44,100.23,100.32,701460.0,100.25,100.44,100.23,100.32,701460.0
2018-09-28 14:30:00,100.3,100.33,100.2,100.24,332980.0,100.3,100.33,100.2,100.24,332980.0
2018-09-28 14:40:00,100.25,100.3,100.08,100.1,346860.0,100.25,100.3,100.08,100.1,346860.0
2018-09-28 14:50:00,100.12,100.17,100.0,100.17,682860.0,100.12,100.17,100.0,100.17,682860.0
2018-09-28 15:00:00,100.14,100.33,100.14,100.3,648240.0,100.14,100.33,100.14,100.3,648240.0
2018-09-28 15:10:00,100.32,100.34,100.15,100.17,373700.0,100.32,100.34,100.15,100.17,373700.0
2018-09-28 15:20:00,100.16,100.4,100.16,100.38,682400.0,100.16,100.4,100.16,100.38,682400.0
2018-09-28 15:30:00,100.36,100.36,100.15,100.2,1039680.0,100.36,100.36,100.15,100.2,1039680.0
2018-09-28 15:40:00,100.22,100.31,100.2,100.22,911700.0,100.22,100.31,100.2,100.22,911700.0
2018-09-28 15:50:00,100.19,100.23,100.09,100.13,2658920.0,100.19,100.23,100.09,100.13,2658920.0
2018-10-01 09:30:00,101.05,101.61,100.92,101.49,5188480.0,101.05,101.61,100.92,101.49,5188480.0
2018-10-01 09:40:00,101.51,101.66,101.3,101.39,2162060.0,101.51,101.66,101.3,101.39,2162060.0
2018-10-01 09:50:00,101.41,101.48,101.13,101.19,1633340.0,101.41,101.48,101.13,101.19,1633340.0
2018-10-01 10:00:00,101.19,101.33,100.96,101.22,1527900.0,101.19,101.33,100.96,101.22,1527900.0
2018-10-01 10:10:00,101.22,101.38,101.17,101.36,900040.0,101.22,101.38,101.17,101.36,900040.0
2018-10-01 10:20:00,101.37,101.53,101.36,101.49,1245460.0,101.37,101.53,101.36,101.49,1245460.0
2018-10-01 10:30:00,101.48,101.49,101.21,101.36,1093840.0,101.48,101.49,101.21,101.36,1093840.0
2018-10-01 10:40:00,101.36,101.36,101.13,101.17,718060.0,101.36,101.36,101.13,101.17,718060.0
2018-10-01 10:50:00,101.19,101.3,101.17,101.27,457740.0,101.19,101.3,101.17,101.27,457740.0
2018-10-01 11:00:00,101.28,101.28,101.07,101.09,688040.0,101.28,101.28,101.07,101.09,688040.0
2018-10-01 11:10:00,101.11,101.2,101.01,101.11,432760.0,101.11,101.2,101.01,101.11,432760.0
2018-10-01 11:20:00,101.09,101.35,101.08,101.3,755340.0,101.09,101.35,101.08,101.3,755340.0
2018-10-01 11:30:00,101.3,101.38,101.2,101.36,662680.0,101.3,101.38,101.2,101.36,662680.0
2018-10-01 11:40:00,101.38,101.47,101.35,101.43,910680.0,101.38,101.47,101.35,101.43,910680.0
2018-10-01 11:50:00,101.44,101.45,101.19,101.28,530000.0,101.44,101.45,101.19,101.28,530000.0
2018-10-01 12:00:00,101.29,101.33,101.21,101.3,318200.0,101.29,101.33,101.21,101.3,318200.0
2018-10-01 12:10:00,101.28,101.31,101.23,101.28,210580.0,101.28,101.31,101.23,101.28,210580.0
2018-10-01 12:20:00,101.28,101.29,101.08,101.1,612020.0,101.28,101.29,101.08,101.1,612020.0
2018-10-01 12:30:00,101.08,101.14,101.03,101.1,545920.0,101.08,101.14,101.03,101.1,545920.0
2018-10-01 12:40:00,101.08,101.08,100.78,100.84,1040100.0,101.08,101.08,100.78,100.84,1040100.0
2018-10-01 12:50:00,100.88,101.02,100.86,100.95,641400.0,100.88,101.02,100.86,100.95,641400.0
2018-10-01 13:00:00,100.93,100.99,100.88,100.98,273120.0,100.93,100.99,100.88,100.98,273120.0
2018-10-01 13:10:00,100.97,101.15,100.97,101.08,507460.0,100.97,101.15,100.97,101.08,507460.0
2018-10-01 13:20:00,101.1,101.16,101.04,101.07,316080.0,101.1,101.16,101.04,101.07,316080.0
2018-10-01 13:30:00,101.08,101.09,100.92,100.99,308540.0,101.08,101.09,100.92,100.99,308540.0
2018-10-01 13:40:00,100.98,101.08,100.98,101.01,237560.0,100.98,101.08,100.98,101.01,237560.0
2018-10-01 13:50:00,101.02,101.03,100.9,100.95,708540.0,101.02,101.03,100.9,100.95,708540.0
2018-10-01 14:00:00,100.94,100.94,100.76,100.76,540700.0,100.94,100.94,100.76,100.76,540700.0
2018-10-01 14:10:00,100.8,100.84,100.72,100.79,451360.0,100.8,100.84,100.72,100.79,451360.0
2018-10-01 14:20:00,100.78,100.83,100.71,100.73,560940.0,100.78,100.83,100.71,100.73,560940.0
2018-10-01 14:30:00,100.73,100.73,100.42,100.44,1400340.0,100.73,100.73,100.42,100.44,1400340.0
2018-10-01 14:40:00,100.42,100.55,100.25,100.52,1011940.0,100.42,100.55,100.25,100.52,1011940.0
2018-10-01 14:50:00,100.53,100.65,100.46,100.64,777720.0,100.53,100.65,100.46,100.64,777720.0
2018-10-01 15:00:00,100.61,100.63,100.56,100.63,364400.0,100.61,100.63,100.56,100.63,364400.0
2018-10-01 15:10:00,100.62,100.63,100.41,100.55,581560.0,100.62,100.63,100.41,100.55,581560.0
2018-10-01 15:20:00,100.54,100.54,100.3,100.35,378000.0,100.54,100.54,100.3,100.35,378000.0
2018-10-01 15:30:00,100.35,100.35,100.18,100.28,1233220.0,100.35,100.35,100.18,100.28,1233220.0
2018-10-01 15:40:00,100.28,100.39,100.2,100.37,1030440.0,100.28,100.39,100.2,100.37,1030440.0
2018-10-01 15:50:00,100.36,100.48,100.2,100.22,2781880.0,100.36,100.48,100.2,100.22,2781880.0
2018-10-02 09:30:00,100.0,100.1,98.95,99.17,6326280.0,100.0,100.1,98.95,99.17,6326280.0
2018-10-02 09:40:00,99.18,99.82,99.02,99.71,3081340.0,99.18,99.82,99.02,99.71,3081340.0
2018-10-02 09:50:00,99.73,99.94,99.45,99.89,2390120.0,99.73,99.94,99.45,99.89,2390120.0
2018-10-02 10:00:00,99.86,99.93,99.25,99.25,1646220.0,99.86,99.93,99.25,99.25,1646220.0
2018-10-02 10:10:00,99.27,99.64,99.25,99.63,1115980.0,99.27,99.64,99.25,99.63,1115980.0
2018-10-02 10:20:00,99.63,99.97,99.55,99.95,1122640.0,99.63,99.97,99.55,99.95,1122640.0
2018-10-02 10:30:00,99.96,100.47,99.87,100.16,3170220.0,99.96,100.47,99.87,100.16,3170220.0
2018-10-02 10:40:00,100.16,100.5,100.14,100.5,1542600.0,100.16,100.5,100.14,100.5,1542600.0
2018-10-02 10:50:00,100.5,100.59,100.25,100.25,1092260.0,100.5,100.59,100.25,100.25,1092260.0
2018-10-02 11:00:00,100.33,100.37,100.11,100.3,1118760.0,100.33,100.37,100.11,100.3,1118760.0
2018-10-02 11:10:00,100.3,100.4,100.25,100.3,973220.0,100.3,100.4,100.25,100.3,973220.0
2018-10-02 11:20:00,100.33,100.65,100.32,100.52,1422800.0,100.33,100.65,100.32,100.52,1422800.0
2018-10-02 11:30:00,100.56,100.6,100.38,100.47,807500.0,100.56,100.6,100.38,100.47,807500.0
2018-10-02 11:40:00,100.45,100.62,100.4,100.54,732040.0,100.45,100.62,100.4,100.54,732040.0
2018-10-02 11:50:00,100.54,100.62,100.44,100.6,787900.0,100.54,100.62,100.44,100.6,787900.0
2018-10-02 12:00:00,100.6,100.67,100.46,100.5,833700.0,100.6,100.67,100.46,100.5,833700.0
2018-10-02 12:10:00,100.53,100.53,100.28,100.38,623680.0,100.53,100.53,100.28,100.38,623680.0
2018-10-02 12:20:00,100.38,100.42,100.3,100.32,648140.0,100.38,100.42,100.3,100.32,648140.0
2018-10-02 12:30:00,100.32,100.37,100.18,100.27,770520.0,100.32,100.37,100.18,100.27,770520.0
2018-10-02 12:40:00,100.27,100.33,99.96,99.98,914320.0,100.27,100.33,99.96,99.98,914320.0
2018-10-02 12:50:00,99.98,100.05,99.86,99.98,1105800.0,99.98,100.05,99.86,99.98,1105800.0
2018-10-02 13:00:00,99.98,100.03,99.86,99.96,689780.0,99.98,100.03,99.86,99.96,689780.0
2018-10-02 13:10:00,99.96,100.0,99.85,99.88,670780.0,99.96,100.0,99.85,99.88,670780.0
2018-10-02 13:20:00,99.88,99.98,99.87,99.93,372100.0,99.88,99.98,99.87,99.93,372100.0
2018-10-02 13:30:00,99.95,100.02,99.9,99.94,426840.0,99.95,100.02,99.9,99.94,426840.0
2018-10-02 13:40:00,99.94,100.0,99.73,99.77,982720.0,99.94,100.0,99.73,99.77,982720.0
2018-10-02 13:50:00,99.79,99.9,99.54,99.63,633280.0,99.79,99.9,99.54,99.63,633280.0
2018-10-02 14:00:00,99.62,99.8,99.54,99.77,798980.0,99.62,99.8,99.54,99.77,798980.0
2018-10-02 14:10:00,99.77,99.79,99.58,99.66,536880.0,99.77,99.79,99.58,99.66,536880.0
2018-10-02 14:20:00,99.65,99.77,99.53,99.58,839820.0,99.65,99.77,99.53,99.58,839820.0
2018-10-02 14:30:00,99.58,99.65,99.28,99.29,1062080.0,99.58,99.65,99.28,99.29,1062080.0
2018-10-02 14:40:00,99.3,99.33,99.1,99.22,1456080.0,99.3,99.33,99.1,99.22,1456080.0
2018-10-02 14:50:00,99.25,99.25,99.04,99.12,1098920.0,99.25,99.25,99.04,99.12,1098920.0
2018-10-02 15:00:00,99.11,99.12,98.29,98.59,3316400.0,99.11,99.12,98.29,98.59,3316400.0
2018-10-02 15:10:00,98.59,98.7,98.41,98.41,1456820.0,98.59,98.7,98.41,98.41,1456820.0
2018-10-02 15:20:00,98.4,98.83,98.36,98.75,2449160.0,98.4,98.83,98.36,98.75,2449160.0
2018-10-02 15:30:00,98.76,98.88,98.67,98.73,2067920.0,98.76,98.88,98.67,98.73,2067920.0
2018-10-02 15:40:00,98.72,98.91,98.72,98.79,1677440.0,98.72,98.91,98.72,98.79,1677440.0
2018-10-02 15:50:00,98.81,98.87,98.49,98.5,3792340.0,98.81,98.87,98.49,98.5,3792340.0
2018-10-03 09:30:00,99.08,99.49,98.73,99.29,5698580.0,99.08,99.49,98.73,99.29,5698580.0
2018-10-03 09:40:00,99.28,99.48,98.92,99.29,3034740.0,99.28,99.48,98.92,99.29,3034740.0
2018-10-03 09:50:00,99.28,99.41,98.94,99.07,2076360.0,99.28,99.41,98.94,99.07,2076360.0
2018-10-03 10:00:00,99.1,99.4,99.08,99.25,1503980.0,99.1,99.4,99.08,99.25,1503980.0
2018-10-03 10:10:00,99.23,99.33,99.13,99.2,810920.0,99.23,99.33,99.13,99.2,810920.0
2018-10-03 10:20:00,99.18,99.24,98.73,98.84,1814660.0,99.18,99.24,98.73,98.84,1814660.0
2018-10-03 10:30:00,98.86,99.02,98.75,98.84,1316520.0,98.86,99.02,98.75,98.84,1316520.0
2018-10-03 10:40:00,98.82,98.89,98.42,98.47,2100600.0,98.82,98.89,98.42,98.47,2100600.0
2018-10-03 10:50:00,98.49,98.49,98.12,98.25,2808660.0,98.49,98.49,98.12,98.25,2808660.0
2018-10-03 11:00:00,98.24,98.24,97.64,97.64,3509560.0,98.24,98.24,97.64,97.64,3509560.0
2018-10-03 11:10:00,97.65,98.19,97.49,98.16,3276060.0,97.65,98.19,97.49,98.16,3276060.0
2018-10-03 11:20:00,98.12,98.35,98.05,98.17,1615000.0,98.12,98.35,98.05,98.17,1615000.0
2018-10-03 11:30:00,98.13,98.29,97.86,97.87,1130880.0,98.13,98.29,97.86,97.87,1130880.0
2018-10-03 11:40:00,97.86,98.09,97.84,98.03,962080.0,97.86,98.09,97.84,98.03,962080.0
2018-10-03 11:50:00,98.05,98.46,98.04,98.46,1233840.0,98.05,98.46,98.04,98.46,1233840.0
2018-10-03 12:00:00,98.47,98.47,98.22,98.28,812760.0,98.47,98.47,98.22,98.28,812760.0
2018-10-03 12:10:00,98.29,98.32,98.05,98.19,669780.0,98.29,98.32,98.05,98.19,669780.0
2018-10-03 12:20:00,98.19,98.25,97.97,98.01,939280.0,98.19,98.25,97.97,98.01,939280.0
2018-10-03 12:30:00,98.02,98.05,97.78,97.86,1092640.0,98.02,98.05,97.78,97.86,1092640.0
2018-10-03 12:40:00,97.86,98.02,97.8,98.0,845060.0,97.86,98.02,97.8,98.0,845060.0
2018-10-03 12:50:00,98.0,98.03,97.85,97.92,660840.0,98.0,98.03,97.85,97.92,660840.0
2018-10-03 13:00:00,97.95,98.08,97.86,98.08,511640.0,97.95,98.08,97.86,98.08,511640.0
2018-10-03 13:10:00,98.05,98.44,98.01,98.31,1221080.0,98.05,98.44,98.01,98.31,1221080.0
2018-10-03 13:20:00,98.31,98.36,98.14,98.22,725160.0,98.31,98.36,98.14,98.22,725160.0
2018-10-03 13:30:00,98.24,98.32,98.09,98.1,403380.0,98.24,98.32,98.09,98.1,403380.0
2018-10-03 13:40:00,98.1,98.12,97.96,98.02,663480.0,98.1,98.12,97.96,98.02,663480.0
2018-10-03 13:50:00,98.02,98.08,97.83,98.03,1042040.0,98.02,98.08,97.83,98.03,1042040.0
2018-10-03 14:00:00,98.06,98.38,97.99,98.36,996020.0,98.06,98.38,97.99,98.36,996020.0
2018-10-03 14:10:00,98.36,98.39,98.07,98.14,643120.0,98.36,98.39,98.07,98.14,643120.0
2018-10-03 14:20:00,98.13,98.13,97.98,98.06,516660.0,98.13,98.13,97.98,98.06,516660.0
2018-10-03 14:30:00,98.05,98.08,97.8,97.94,1157300.0,98.05,98.08,97.8,97.94,1157300.0
2018-10-03 14:40:00,97.93,98.1,97.91,97.96,794980.0,97.93,98.1,97.91,97.96,794980.0
2018-10-03 14:50:00,97.95,98.1,97.83,98.09,713160.0,97.95,98.1,97.83,98.09,713160.0
2018-10-03 15:00:00,98.12,98.22,97.95,98.17,903780.0,98.12,98.22,97.95,98.17,903780.0
2018-10-03 15:10:00,98.16,98.16,97.9,97.93,669300.0,98.16,98.16,97.9,97.93,669300.0
2018-10-03 15:20:00,97.94,98.03,97.72,97.94,1371100.0,97.94,98.03,97.72,97.94,1371100.0
2018-10-03 15:30:00,97.93,98.02,97.8,97.85,972020.0,97.93,98.02,97.8,97.85,972020.0
2018-10-03 15:40:00,97.85,98.0,97.84,97.87,860080.0,97.85,98.0,97.84,97.87,860080.0
2018-10-03 15:50:00,97.87,97.91,97.62,97.64,3622320.0,97.87,97.91,97.62,97.64,3622320.0
2018-10-04 09:30:00,97.48,97.8,96.6,96.77,6421880.0,97.48,97.8,96.6,96.77,6421880.0
2018-10-04 09:40:00,96.76,96.79,96.41,96.65,3705440.0,96.76,96.79,96.41,96.65,3705440.0
2018-10-04 09:50:00,96.66,97.1,96.64,96.91,2738220.0,96.66,97.1,96.64,96.91,2738220.0
2018-10-04 10:00:00,96.88,96.96,96.5,96.59,2240860.0,96.88,96.96,96.5,96.59,2240860.0
2018-10-04 10:10:00,96.58,96.64,96.26,96.29,2332120.0,96.58,96.64,96.26,96.29,2332120.0
2018-10-04 10:20:00,96.27,96.48,96.06,96.1,2479180.0,96.27,96.48,96.06,96.1,2479180.0
2018-10-04 10:30:00,96.1,96.35,96.01,96.35,2617640.0,96.1,96.35,96.01,96.35,2617640.0
2018-10-04 10:40:00,96.35,96.36,95.95,96.24,2353900.0,96.35,96.36,95.95,96.24,2353900.0
2018-10-04 10:50:00,96.22,96.3,95.84,95.87,2091780.0,96.22,96.3,95.84,95.87,2091780.0
2018-10-04 11:00:00,95.86,96.32,95.83,96.23,2387100.0,95.86,96.32,95.83,96.23,2387100.0
2018-10-04 11:10:00,96.21,96.24,95.93,96.11,1376960.0,96.21,96.24,95.93,96.11,1376960.0
2018-10-04 11:20:00,96.12,96.15,95.96,95.98,1024100.0,96.12,96.15,95.96,95.98,1024100.0
2018-10-04 11:30:00,95.98,96.01,95.66,95.69,2030100.0,95.98,96.01,95.66,95.69,2030100.0
2018-10-04 11:40:00,95.66,95.88,95.63,95.65,1336180.0,95.66,95.88,95.63,95.65,1336180.0
2018-10-04 11:50:00,95.65,95.66,95.33,95.53,2571800.0,95.65,95.66,95.33,95.53,2571800.0
2018-10-04 12:00:00,95.55,95.6,95.38,95.47,1615220.0,95.55,95.6,95.38,95.47,1615220.0
2018-10-04 12:10:00,95.47,95.49,95.05,95.05,2033640.0,95.47,95.49,95.05,95.05,2033640.0
2018-10-04 12:20:00,95.04,95.35,94.95,95.32,2658600.0,95.04,95.35,94.95,95.32,2658600.0
2018-10-04 12:30:00,95.32,95.58,95.26,95.48,2011300.0,95.32,95.58,95.26,95.48,2011300.0
2018-10-04 12:40:00,95.49,95.55,95.33,95.47,965600.0,95.49,95.55,95.33,95.47,965600.0
2018-10-04 12:50:00,95.47,95.53,95.12,95.28,1074100.0,95.47,95.53,95.12,95.28,1074100.0
2018-10-04 13:00:00,95.28,95.5,95.16,95.44,1235400.0,95.28,95.5,95.16,95.44,1235400.0
2018-10-04 13:10:00,95.46,95.48,95.25,95.25,1089960.0,95.46,95.48,95.25,95.25,1089960.0
2018-10-04 13:20:00,95.26,95.48,95.26,95.42,977380.0,95.26,95.48,95.26,95.42,977380.0
2018-10-04 13:30:00,95.42,95.42,95.18,95.19,849720.0,95.42,95.42,95.18,95.19,849720.0
2018-10-04 13:40:00,95.21,95.31,95.01,95.06,1036940.0,95.21,95.31,95.01,95.06,1036940.0
2018-10-04 13:50:00,95.07,95.19,95.0,95.06,1241560.0,95.07,95.19,95.0,95.06,1241560.0
2018-10-04 14:00:00,95.08,95.28,95.06,95.11,1018960.0,95.08,95.28,95.06,95.11,1018960.0
2018-10-04 14:10:00,95.12,95.17,94.86,94.93,1612220.0,95.12,95.17,94.86,94.93,1612220.0
2018-10-04 14:20:00,94.94,95.19,94.83,95.17,1545980.0,94.94,95.19,94.83,95.17,1545980.0
2018-10-04 14:30:00,95.18,95.67,95.07,95.54,2089060.0,95.18,95.67,95.07,95.54,2089060.0
2018-10-04 14:40:00,95.54,95.59,95.35,95.4,1453620.0,95.54,95.59,95.35,95.4,1453620.0
2018-10-04 14:50:00,95.42,95.55,95.36,95.42,1451600.0,95.42,95.55,95.36,95.42,1451600.0
2018-10-04 15:00:00,95.42,95.76,95.37,95.76,1538900.0,95.42,95.76,95.37,95.76,1538900.0
2018-10-04 15:10:00,95.77,95.84,95.58,95.66,1925040.0,95.77,95.84,95.58,95.66,1925040.0
2018-10-04 15:20:00,95.67,95.67,95.17,95.17,1498260.0,95.67,95.67,95.17,95.17,1498260.0
2018-10-04 15:30:00,95.18,95.36,95.07,95.22,1324660.0,95.18,95.36,95.07,95.22,1324660.0
2018-10-04 15:40:00,95.19,95.75,95.16,95.66,2424580.0,95.19,95.75,95.16,95.66,2424580.0
2018-10-04 15:50:00,95.69,95.72,95.38,95.52,3419320.0,95.69,95.72,95.38,95.52,3419320.0
2018-10-05 09:30:00,95.9,96.07,95.13,95.9,4524200.0,95.9,96.07,95.13,95.9,4524200.0
2018-10-05 09:40:00,95.93,96.45,95.58,95.58,3765260.0,95.93,96.45,95.58,95.58,3765260.0
2018-10-05 09:50:00,95.57,95.77,94.96,95.15,3483920.0,95.57,95.77,94.96,95.15,3483920.0
2018-10-05 10:00:00,95.15,95.44,94.68,95.0,2684220.0,95.15,95.44,94.68,95.0,2684220.0
2018-10-05 10:10:00,95.0,95.37,94.84,95.13,1706000.0,95.0,95.37,94.84,95.13,1706000.0
2018-10-05 10:20:00,95.17,95.8,95.12,95.66,2167600.0,95.17,95.8,95.12,95.66,2167600.0
2018-10-05 10:30:00,95.7,95.7,95.25,95.4,1176220.0,95.7,95.7,95.25,95.4,1176220.0
2018-10-05 10:40:00,95.35,95.58,95.12,95.13,1161660.0,95.35,95.58,95.12,95.13,1161660.0
2018-10-05 10:50:00,95.12,95.38,94.96,95.23,939920.0,95.12,95.38,94.96,95.23,939920.0
2018-10-05 11:00:00,95.26,95.29,94.92,94.94,1260160.0,95.26,95.29,94.92,94.94,1260160.0
2018-10-05 11:10:00,94.94,94.97,94.45,94.51,3045580.0,94.94,94.97,94.45,94.51,3045580.0
2018-10-05 11:20:00,94.52,94.8,94.4,94.55,1670200.0,94.52,94.8,94.4,94.55,1670200.0
2018-10-05 11:30:00,94.54,94.68,94.28,94.52,1491620.0,94.54,94.68,94.28,94.52,1491620.0
2018-10-05 11:40:00,94.52,94.52,94.0,94.18,2295100.0,94.52,94.52,94.0,94.18,2295100.0
2018-10-05 11:50:00,94.14,94.17,93.69,93.76,2093220.0,94.14,94.17,93.69,93.76,2093220.0
2018-10-05 12:00:00,93.72,94.2,93.6,94.08,2073180.0,93.72,94.2,93.6,94.08,2073180.0
2018-10-05 12:10:00,94.07,94.11,93.71,94.05,1055020.0,94.07,94.11,93.71,94.05,1055020.0
2018-10-05 12:20:00,94.06,94.22,93.86,93.95,1069140.0,94.06,94.22,93.86,93.95,1069140.0
2018-10-05 12:30:00,93.92,93.92,93.65,93.65,1049480.0,93.92,93.92,93.65,93.65,1049480.0
2018-10-05 12:40:00,93.68,93.94,93.42,93.93,1742720.0,93.68,93.94,93.42,93.93,1742720.0
2018-10-05 12:50:00,93.94,93.97,93.68,93.73,786680.0,93.94,93.97,93.68,93.73,786680.0
2018-10-05 13:00:00,93.68,93.7,93.44,93.51,946580.0,93.68,93.7,93.44,93.51,946580.0
2018-10-05 13:10:00,93.52,93.69,93.41,93.66,1224240.0,93.52,93.69,93.41,93.66,1224240.0
2018-10-05 13:20:00,93.57,93.62,93.25,93.35,1366580.0,93.57,93.62,93.25,93.35,1366580.0
2018-10-05 13:30:00,93.37,93.55,93.14,93.44,2126040.0,93.37,93.55,93.14,93.44,2126040.0
2018-10-05 13:40:00,93.45,93.78,93.44,93.63,1234480.0,93.45,93.78,93.44,93.63,1234480.0
2018-10-05 13:50:00,93.65,93.86,93.5,93.77,1409580.0,93.65,93.86,93.5,93.77,1409580.0
2018-10-05 14:00:00,93.8,94.11,93.69,93.78,1893920.0,93.8,94.11,93.69,93.78,1893920.0
2018-10-05 14:10:00,93.78,94.21,93.77,94.19,826260.0,93.78,94.21,93.77,94.19,826260.0
2018-10-05 14:20:00,94.19,94.48,94.05,94.45,1629380.0,94.19,94.48,94.05,94.45,1629380.0
2018-10-05 14:30:00,94.43,94.76,94.36,94.71,2365240.0,94.43,94.76,94.36,94.71,2365240.0
2018-10-05 14:40:00,94.74,95.15,94.72,94.87,2339700.0,94.74,95.15,94.72,94.87,2339700.0
2018-10-05 14:50:00,94.88,95.08,94.69,94.94,1399240.0,94.88,95.08,94.69,94.94,1399240.0
2018-10-05 15:00:00,94.98,95.17,94.75,94.99,1209840.0,94.98,95.17,94.75,94.99,1209840.0
2018-10-05 15:10:00,94.97,95.0,94.78,94.84,859320.0,94.97,95.0,94.78,94.84,859320.0
2018-10-05 15:20:00,94.85,95.0,94.51,94.54,1424420.0,94.85,95.0,94.51,94.54,1424420.0
2018-10-05 15:30:00,94.59,94.62,94.3,94.41,1427100.0,94.59,94.62,94.3,94.41,1427100.0
2018-10-05 15:40:00,94.39,94.87,94.34,94.84,1879140.0,94.39,94.87,94.34,94.84,1879140.0
2018-10-05 15:50:00,94.82,94.84,94.36,94.48,3091760.0,94.82,94.84,94.36,94.48,3091760.0
2018-10-08 09:30:00,93.75,93.75,92.73,93.34,6614840.0,93.75,93.75,92.73,93.34,6614840.0
2018-10-08 09:40:00,93.34,94.04,93.2,93.85,4536500.0,93.34,94.04,93.2,93.85,4536500.0
2018-10-08 09:50:00,93.87,94.55,93.83,94.3,3010180.0,93.87,94.55,93.83,94.3,3010180.0
2018-10-08 10:00:00,94.38,94.5,93.98,94.19,2136800.0,94.38,94.5,93.98,94.19,2136800.0
2018-10-08 10:10:00,94.19,94.87,94.06,94.72,2328160.0,94.19,94.87,94.06,94.72,2328160.0
2018-10-08 10:20:00,94.69,95.1,94.63,94.87,2696040.0,94.69,95.1,94.63,94.87,2696040.0
2018-10-08 10:30:00,94.93,94.96,94.25,94.46,2025160.0,94.93,94.96,94.25,94.46,2025160.0
2018-10-08 10:40:00,94.5,94.63,93.93,94.17,1525380.0,94.5,94.63,93.93,94.17,1525380.0
2018-10-08 10:50:00,94.16,94.23,93.86,94.12,1246660.0,94.16,94.23,93.86,94.12,1246660.0
2018-10-08 11:00:00,94.1,94.11,93.61,93.7,1375280.0,94.1,94.11,93.61,93.7,1375280.0
2018-10-08 11:10:00,93.67,93.97,93.48,93.48,1606780.0,93.67,93.97,93.48,93.48,1606780.0
2018-10-08 11:20:00,93.48,93.68,92.95,93.05,1926740.0,93.48,93.68,92.95,93.05,1926740.0
2018-10-08 11:30:00,93.06,93.1,92.3,92.35,3812360.0,93.06,93.1,92.3,92.35,3812360.0
2018-10-08 11:40:00,92.31,92.37,91.68,92.23,4434900.0,92.31,92.37,91.68,92.23,4434900.0
2018-10-08 11:50:00,92.22,92.75,92.22,92.72,2749200.0,92.22,92.75,92.22,92.72,2749200.0
2018-10-08 12:00:00,92.63,92.67,92.15,92.18,1703360.0,92.63,92.67,92.15,92.18,1703360.0
2018-10-08 12:10:00,92.22,92.34,91.92,92.03,1682060.0,92.22,92.34,91.92,92.03,1682060.0
2018-10-08 12:20:00,92.02,92.7,91.81,92.57,2251800.0,92.02,92.7,91.81,92.57,2251800.0
2018-10-08 12:30:00,92.58,92.64,92.25,92.45,1192760.0,92.58,92.64,92.25,92.45,1192760.0
2018-10-08 12:40:00,92.43,92.45,92.05,92.15,791140.0,92.43,92.45,92.05,92.15,791140.0
2018-10-08 12:50:00,92.15,92.26,91.7,91.8,1224260.0,92.15,92.26,91.7,91.8,1224260.0
2018-10-08 13:00:00,91.82,92.27,91.76,92.22,1153480.0,91.82,92.27,91.76,92.22,1153480.0
2018-10-08 13:10:00,92.2,92.26,91.53,91.58,2076600.0,92.2,92.26,91.53,91.58,2076600.0
2018-10-08 13:20:00,91.58,91.9,91.57,91.73,1133880.0,91.58,91.9,91.57,91.73,1133880.0
2018-10-08 13:30:00,91.71,92.2,91.68,92.16,1403700.0,91.71,92.2,91.68,92.16,1403700.0
2018-10-08 13:40:00,92.19,92.43,92.14,92.38,1319020.0,92.19,92.43,92.14,92.38,1319020.0
2018-10-08 13:50:00,92.38,92.48,92.15,92.24,1064880.0,92.38,92.48,92.15,92.24,1064880.0
2018-10-08 14:00:00,92.21,92.74,92.17,92.69,1544940.0,92.21,92.74,92.17,92.69,1544940.0
2018-10-08 14:10:00,92.71,92.84,92.59,92.68,1441120.0,92.71,92.84,92.59,92.68,1441120.0
2018-10-08 14:20:00,92.65,93.0,92.65,92.72,1586260.0,92.65,93.0,92.65,92.72,1586260.0
2018-10-08 14:30:00,92.72,93.24,92.72,93.19,1711320.0,92.72,93.24,92.72,93.19,1711320.0
2018-10-08 14:40:00,93.21,93.95,93.14,93.91,2142460.0,93.21,93.95,93.14,93.91,2142460.0
2018-10-08 14:50:00,93.87,93.94,93.27,93.27,2024900.0,93.87,93.94,93.27,93.27,2024900.0
2018-10-08 15:00:00,93.28,93.68,93.24,93.44,1722260.0,93.28,93.68,93.24,93.44,1722260.0
2018-10-08 15:10:00,93.42,93.58,93.34,93.47,1460720.0,93.42,93.58,93.34,93.47,1460720.0
2018-10-08 15:20:00,93.49,93.53,92.86,92.94,1666820.0,93.49,93.53,92.86,92.94,1666820.0
2018-10-08 15:30:00,93.05,93.3,92.94,93.29,1578720.0,93.05,93.3,92.94,93.29,1578720.0
2018-10-08 15:40:00,93.3,93.64,93.29,93.6,2020100.0,93.3,93.64,93.29,93.6,2020100.0
2018-10-08 15:50:00,93.61,93.61,93.2,93.21,2319500.0,93.61,93.61,93.2,93.21,2319500.0
2018-10-09 09:30:00,92.9,94.13,92.62,93.96,6093320.0,92.9,94.13,92.62,93.96,6093320.0
2018-10-09 09:40:00,93.9,94.06,93.11,93.32,3737220.0,93.9,94.06,93.11,93.32,3737220.0
2018-10-09 09:50:00,93.36,93.94,93.3,93.91,2046000.0,93.36,93.94,93.3,93.91,2046000.0
2018-10-09 10:00:00,93.95,94.03,93.4,93.45,1767000.0,93.95,94.03,93.4,93.45,1767000.0
2018-10-09 10:10:00,93.47,93.91,93.46,93.85,1117680.0,93.47,93.91,93.46,93.85,1117680.0
2018-10-09 10:20:00,93.88,94.34,93.85,94.29,2973480.0,93.88,94.34,93.85,94.29,2973480.0
2018-10-09 10:30:00,94.31,94.52,94.17,94.19,2352100.0,94.31,94.52,94.17,94.19,2352100.0
2018-10-09 10:40:00,94.23,94.74,94.14,94.72,2390480.0,94.23,94.74,94.14,94.72,2390480.0
2018-10-09 10:50:00,94.73,94.83,94.15,94.2,1911220.0,94.73,94.83,94.15,94.2,1911220.0
2018-10-09 11:00:00,94.2,94.3,93.81,93.86,1305480.0,94.2,94.3,93.81,93.86,1305480.0
2018-10-09 11:10:00,93.89,94.21,93.75,93.94,933380.0,93.89,94.21,93.75,93.94,933380.0
2018-10-09 11:20:00,93.92,94.6,93.92,94.38,1266600.0,93.92,94.6,93.92,94.38,1266600.0
2018-10-09 11:30:00,94.38,94.57,94.3,94.42,698040.0,94.38,94.57,94.3,94.42,698040.0
2018-10-09 11:40:00,94.41,94.53,94.06,94.12,768600.0,94.41,94.53,94.06,94.12,768600.0
2018-10-09 11:50:00,94.12,94.39,94.1,94.26,593920.0,94.12,94.39,94.1,94.26,593920.0
2018-10-09 12:00:00,94.25,94.4,94.23,94.32,628360.0,94.25,94.4,94.23,94.32,628360.0
2018-10-09 12:10:00,94.23,94.33,93.66,93.7,1093880.0,94.23,94.33,93.66,93.7,1093880.0
2018-10-09 12:20:00,93.69,94.14,93.67,94.03,771760.0,93.69,94.14,93.67,94.03,771760.0
2018-10-09 12:30:00,93.98,94.1,93.72,94.02,751740.0,93.98,94.1,93.72,94.02,751740.0
2018-10-09 12:40:00,94.01,94.08,93.41,93.55,1093640.0,94.01,94.08,93.41,93.55,1093640.0
2018-10-09 12:50:00,93.58,93.65,93.31,93.51,878680.0,93.58,93.65,93.31,93.51,878680.0
2018-10-09 13:00:00,93.5,93.5,92.86,93.05,1616140.0,93.5,93.5,92.86,93.05,1616140.0
2018-10-09 13:10:00,93.03,93.39,93.03,93.29,768480.0,93.03,93.39,93.03,93.29,768480.0
2018-10-09 13:20:00,93.31,93.6,93.26,93.44,1085720.0,93.31,93.6,93.26,93.44,1085720.0
2018-10-09 13:30:00,93.44,93.47,93.15,93.26,706060.0,93.44,93.47,93.15,93.26,706060.0
2018-10-09 13:40:00,93.27,93.39,93.02,93.22,749580.0,93.27,93.39,93.02,93.22,749580.0
2018-10-09 13:50:00,93.2,93.52,93.16,93.48,646260.0,93.2,93.52,93.16,93.48,646260.0
2018-10-09 14:00:00,93.46,93.48,93.15,93.46,482260.0,93.46,93.48,93.15,93.46,482260.0
2018-10-09 14:10:00,93.49,93.62,93.3,93.31,762560.0,93.49,93.62,93.3,93.31,762560.0
2018-10-09 14:20:00,93.36,93.5,93.25,93.41,314540.0,93.36,93.5,93.25,93.41,314540.0
2018-10-09 14:30:00,93.45,93.45,93.13,93.35,449380.0,93.45,93.45,93.13,93.35,449380.0
2018-10-09 14:40:00,93.32,93.4,93.18,93.38,324360.0,93.32,93.4,93.18,93.38,324360.0
2018-10-09 14:50:00,93.36,93.7,93.35,93.53,1098820.0,93.36,93.7,93.35,93.53,1098820.0
2018-10-09 15:00:00,93.56,93.6,93.4,93.48,836300.0,93.56,93.6,93.4,93.48,836300.0
2018-10-09 15:10:00,93.5,93.55,93.35,93.5,434040.0,93.5,93.55,93.35,93.5,434040.0
2018-10-09 15:20:00,93.5,93.5,93.15,93.34,888460.0,93.5,93.5,93.15,93.34,888460.0
2018-10-09 15:30:00,93.34,93.5,93.25,93.43,793100.0,93.34,93.5,93.25,93.43,793100.0
2018-10-09 15:40:00,93.41,93.71,93.36,93.63,1233080.0,93.41,93.71,93.36,93.63,1233080.0
2018-10-09 15:50:00,93.61,93.63,93.42,93.53,1996600.0,93.61,93.63,93.42,93.53,1996600.0
2018-10-10 09:30:00,92.89,92.93,92.11,92.15,6070780.0,92.89,92.93,92.11,92.15,6070780.0
2018-10-10 09:40:00,92.14,92.62,91.95,91.97,3555300.0,92.14,92.62,91.95,91.97,3555300.0
2018-10-10 09:50:00,91.99,92.08,90.86,91.17,5599220.0,91.99,92.08,90.86,91.17,5599220.0
2018-10-10 10:00:00,91.17,91.48,90.7,91.14,4237020.0,91.17,91.48,90.7,91.14,4237020.0
2018-10-10 10:10:00,91.14,91.76,90.86,91.73,3602860.0,91.14,91.76,90.86,91.73,3602860.0
2018-10-10 10:20:00,91.71,92.09,91.4,91.6,2398340.0,91.71,92.09,91.4,91.6,2398340.0
2018-10-10 10:30:00,91.58,91.75,91.25,91.28,1600660.0,91.58,91.75,91.25,91.28,1600660.0
2018-10-10 10:40:00,91.32,91.66,91.05,91.07,1553440.0,91.32,91.66,91.05,91.07,1553440.0
2018-10-10 10:50:00,91.12,91.6,90.94,91.24,1872200.0,91.12,91.6,90.94,91.24,1872200.0
2018-10-10 11:00:00,91.23,91.27,90.42,90.45,2951360.0,91.23,91.27,90.42,90.45,2951360.0
2018-10-10 11:10:00,90.47,90.72,90.11,90.2,3890080.0,90.47,90.72,90.11,90.2,3890080.0
2018-10-10 11:20:00,90.2,90.72,89.63,90.7,5592880.0,90.2,90.72,89.63,90.7,5592880.0
2018-10-10 11:30:00,90.69,90.69,90.06,90.3,2464560.0,90.69,90.69,90.06,90.3,2464560.0
2018-10-10 11:40:00,90.31,90.82,90.23,90.8,2486600.0,90.31,90.82,90.23,90.8,2486600.0
2018-10-10 11:50:00,90.81,90.83,90.27,90.27,1669180.0,90.81,90.83,90.27,90.27,1669180.0
2018-10-10 12:00:00,90.27,90.42,89.79,90.06,1907380.0,90.27,90.42,89.79,90.06,1907380.0
2018-10-10 12:10:00,90.05,90.72,90.0,90.7,1980520.0,90.05,90.72,90.0,90.7,1980520.0
2018-10-10 12:20:00,90.72,90.97,90.56,90.63,2547720.0,90.72,90.97,90.56,90.63,2547720.0
2018-10-10 12:30:00,90.62,90.65,90.15,90.28,1268340.0,90.62,90.65,90.15,90.28,1268340.0
2018-10-10 12:40:00,90.25,90.59,90.2,90.45,1117920.0,90.25,90.59,90.2,90.45,1117920.0
2018-10-10 12:50:00,90.47,90.63,90.05,90.08,1033800.0,90.47,90.63,90.05,90.08,1033800.0
2018-10-10 13:00:00,90.07,90.45,89.9,90.43,1525680.0,90.07,90.45,89.9,90.43,1525680.0
2018-10-10 13:10:00,90.45,90.7,90.36,90.62,1542700.0,90.45,90.7,90.36,90.62,1542700.0
2018-10-10 13:20:00,90.65,90.75,90.41,90.67,1648280.0,90.65,90.75,90.41,90.67,1648280.0
2018-10-10 13:30:00,90.65,91.03,90.56,90.65,2092920.0,90.65,91.03,90.56,90.65,2092920.0
2018-10-10 13:40:00,90.68,90.7,90.41,90.52,1256800.0,90.68,90.7,90.41,90.52,1256800.0
2018-10-10 13:50:00,90.48,90.48,90.03,90.24,1689340.0,90.48,90.48,90.03,90.24,1689340.0
2018-10-10 14:00:00,90.24,90.3,89.75,89.75,2647060.0,90.24,90.3,89.75,89.75,2647060.0
2018-10-10 14:10:00,89.77,90.4,89.76,90.09,2415160.0,89.77,90.4,89.76,90.09,2415160.0
2018-10-10 14:20:00,90.1,90.34,90.0,90.17,1390860.0,90.1,90.34,90.0,90.17,1390860.0
2018-10-10 14:30:00,90.17,90.35,89.77,89.92,2258180.0,90.17,90.35,89.77,89.92,2258180.0
2018-10-10 14:40:00,89.94,89.94,89.5,89.58,2713600.0,89.94,89.94,89.5,89.58,2713600.0
2018-10-10 14:50:00,89.59,89.79,89.38,89.68,3349380.0,89.59,89.79,89.38,89.68,3349380.0
2018-10-10 15:00:00,89.67,89.67,88.86,89.04,3541640.0,89.67,89.67,88.86,89.04,3541640.0
2018-10-10 15:10:00,89.03,89.2,88.66,88.82,3126560.0,89.03,89.2,88.66,88.82,3126560.0
2018-10-10 15:20:00,88.87,89.24,88.84,89.11,2808360.0,88.87,89.24,88.84,89.11,2808360.0
2018-10-10 15:30:00,89.08,89.17,88.25,88.25,3137400.0,89.08,89.17,88.25,88.25,3137400.0
2018-10-10 15:40:00,88.31,88.98,88.23,88.94,4775340.0,88.31,88.98,88.23,88.94,4775340.0
2018-10-10 15:50:00,88.94,88.94,87.72,87.76,7328160.0,88.94,88.94,87.72,87.76,7328160.0
2018-10-11 09:30:00,86.25,87.25,85.36,85.41,15763000.0,86.25,87.25,85.36,85.41,15763000.0
2018-10-11 09:40:00,85.4,86.4,84.35,86.25,13067140.0,85.4,86.4,84.35,86.25,13067140.0
2018-10-11 09:50:00,86.29,87.77,86.03,87.59,9736920.0,86.29,87.77,86.03,87.59,9736920.0
2018-10-11 10:00:00,87.55,87.65,86.05,87.05,6284260.0,87.55,87.65,86.05,87.05,6284260.0
2018-10-11 10:10:00,87.0,87.1,85.5,85.92,4740380.0,87.0,87.1,85.5,85.92,4740380.0
2018-10-11 10:20:00,85.94,86.74,85.72,86.61,3376160.0,85.94,86.74,85.72,86.61,3376160.0
2018-10-11 10:30:00,86.52,87.14,86.12,86.45,3119700.0,86.52,87.14,86.12,86.45,3119700.0
2018-10-11 10:40:00,86.49,86.69,85.65,85.65,2729160.0,86.49,86.69,85.65,85.65,2729160.0
2018-10-11 10:50:00,85.66,86.18,85.25,85.27,3481160.0,85.66,86.18,85.25,85.27,3481160.0
2018-10-11 11:00:00,85.34,85.34,84.35,84.81,5835960.0,85.34,85.34,84.35,84.81,5835960.0
2018-10-11 11:10:00,84.85,85.26,84.3,84.76,4395060.0,84.85,85.26,84.3,84.76,4395060.0
2018-10-11 11:20:00,84.87,85.72,84.81,85.47,3735400.0,84.87,85.72,84.81,85.47,3735400.0
2018-10-11 11:30:00,85.41,85.5,84.84,85.17,2818480.0,85.41,85.5,84.84,85.17,2818480.0
2018-10-11 11:40:00,85.24,86.29,85.23,86.1,3300860.0,85.24,86.29,85.23,86.1,3300860.0
2018-10-11 11:50:00,86.1,86.28,85.33,85.44,2908080.0,86.1,86.28,85.33,85.44,2908080.0
2018-10-11 12:00:00,85.44,85.92,85.36,85.58,2059860.0,85.44,85.92,85.36,85.58,2059860.0
2018-10-11 12:10:00,85.65,86.57,85.62,86.48,2202820.0,85.65,86.57,85.62,86.48,2202820.0
2018-10-11 12:20:00,86.51,87.0,86.46,86.51,2795540.0,86.51,87.0,86.46,86.51,2795540.0
2018-10-11 12:30:00,86.48,86.7,86.16,86.22,2057100.0,86.48,86.7,86.16,86.22,2057100.0
2018-10-11 12:40:00,86.2,86.76,86.05,86.17,1958440.0,86.2,86.76,86.05,86.17,1958440.0
2018-10-11 12:50:00,86.13,86.37,85.85,86.25,1742980.0,86.13,86.37,85.85,86.25,1742980.0
2018-10-11 13:00:00,86.21,86.22,85.8,85.89,1531960.0,86.21,86.22,85.8,85.89,1531960.0
2018-10-11 13:10:00,85.86,86.6,85.71,86.58,1670500.0,85.86,86.6,85.71,86.58,1670500.0
2018-10-11 13:20:00,86.58,86.77,86.32,86.77,1501180.0,86.58,86.77,86.32,86.77,1501180.0
2018-10-11 13:30:00,86.77,86.98,86.34,86.5,1538300.0,86.77,86.98,86.34,86.5,1538300.0
2018-10-11 13:40:00,86.6,86.74,86.15,86.18,1281500.0,86.6,86.74,86.15,86.18,1281500.0
2018-10-11 13:50:00,86.14,86.52,85.9,86.47,1170480.0,86.14,86.52,85.9,86.47,1170480.0
2018-10-11 14:00:00,86.46,86.56,86.2,86.31,794180.0,86.46,86.56,86.2,86.31,794180.0
2018-10-11 14:10:00,86.35,86.35,85.06,85.26,3171900.0,86.35,86.35,85.06,85.26,3171900.0
2018-10-11 14:20:00,85.28,85.73,85.2,85.57,1712160.0,85.28,85.73,85.2,85.57,1712160.0
2018-10-11 14:30:00,85.41,85.56,85.0,85.25,1874260.0,85.41,85.56,85.0,85.25,1874260.0
2018-10-11 14:40:00,85.25,85.29,84.26,85.0,3690200.0,85.25,85.29,84.26,85.0,3690200.0
2018-10-11 14:50:00,85.0,85.33,84.54,84.81,3270600.0,85.0,85.33,84.54,84.81,3270600.0
2018-10-11 15:00:00,85.25,85.45,84.63,85.07,3125900.0,85.25,85.45,84.63,85.07,3125900.0
2018-10-11 15:10:00,84.94,86.45,84.7,86.35,4002660.0,84.94,86.45,84.7,86.35,4002660.0
2018-10-11 15:20:00,86.4,86.5,85.9,85.93,3065180.0,86.4,86.5,85.9,85.93,3065180.0
2018-10-11 15:30:00,85.95,86.3,85.56,86.05,3135380.0,85.95,86.3,85.56,86.05,3135380.0
2018-10-11 15:40:00,86.06,86.31,85.41,85.55,2442720.0,86.06,86.31,85.41,85.55,2442720.0
2018-10-11 15:50:00,85.58,86.39,85.48,85.97,6199860.0,85.58,86.39,85.48,85.97,6199860.0
2018-10-12 09:30:00,90.37,90.45,88.96,89.01,15795300.0,90.37,90.45,88.96,89.01,15795300.0
2018-10-12 09:40:00,89.01,89.45,88.96,89.42,3719420.0,89.01,89.45,88.96,89.42,3719420.0
2018-10-12 09:50:00,89.41,89.74,89.1,89.64,3708900.0,89.41,89.74,89.1,89.64,3708900.0
2018-10-12 10:00:00,89.61,90.31,89.44,89.94,5755220.0,89.61,90.31,89.44,89.94,5755220.0
2018-10-12 10:10:00,89.91,90.14,89.28,89.4,2817700.0,89.91,90.14,89.28,89.4,2817700.0
2018-10-12 10:20:00,89.37,89.73,89.1,89.1,2022280.0,89.37,89.73,89.1,89.1,2022280.0
2018-10-12 10:30:00,89.11,89.71,89.11,89.54,2401220.0,89.11,89.71,89.11,89.54,2401220.0
2018-10-12 10:40:00,89.52,89.67,89.28,89.33,1061920.0,89.52,89.67,89.28,89.33,1061920.0
2018-10-12 10:50:00,89.35,89.78,89.31,89.32,1331180.0,89.35,89.78,89.31,89.32,1331180.0
2018-10-12 11:00:00,89.36,89.5,89.15,89.4,1103340.0,89.36,89.5,89.15,89.4,1103340.0
2018-10-12 11:10:00,89.41,89.51,89.25,89.27,945540.0,89.41,89.51,89.25,89.27,945540.0
2018-10-12 11:20:00,89.28,89.5,89.09,89.24,1092240.0,89.28,89.5,89.09,89.24,1092240.0
2018-10-12 11:30:00,89.21,89.28,88.71,88.73,2410600.0,89.21,89.28,88.71,88.73,2410600.0
2018-10-12 11:40:00,88.7,88.77,88.31,88.61,2484780.0,88.7,88.77,88.31,88.61,2484780.0
2018-10-12 11:50:00,88.61,88.83,88.4,88.71,1371940.0,88.61,88.83,88.4,88.71,1371940.0
2018-10-12 12:00:00,88.69,88.71,88.11,88.31,1442940.0,88.69,88.71,88.11,88.31,1442940.0
2018-10-12 12:10:00,88.33,88.57,88.15,88.28,926460.0,88.33,88.57,88.15,88.28,926460.0
2018-10-12 12:20:00,88.19,88.42,87.76,88.02,1805560.0,88.19,88.42,87.76,88.02,1805560.0
2018-10-12 12:30:00,88.1,88.16,87.5,87.7,2055560.0,88.1,88.16,87.5,87.7,2055560.0
2018-10-12 12:40:00,87.7,87.81,87.15,87.3,2774420.0,87.7,87.81,87.15,87.3,2774420.0
2018-10-12 12:50:00,87.28,88.36,87.13,88.33,2895340.0,87.28,88.36,87.13,88.33,2895340.0
2018-10-12 13:00:00,88.35,88.8,88.13,88.69,1790320.0,88.35,88.8,88.13,88.69,1790320.0
2018-10-12 13:10:00,88.62,88.77,88.06,88.26,1349240.0,88.62,88.77,88.06,88.26,1349240.0
2018-10-12 13:20:00,88.29,88.55,88.16,88.23,1006700.0,88.29,88.55,88.16,88.23,1006700.0
2018-10-12 13:30:00,88.2,88.21,87.71,88.09,941600.0,88.2,88.21,87.71,88.09,941600.0
2018-10-12 13:40:00,88.08,88.42,87.96,88.32,798700.0,88.08,88.42,87.96,88.32,798700.0
2018-10-12 13:50:00,88.28,88.4,87.95,88.12,698380.0,88.28,88.4,87.95,88.12,698380.0
2018-10-12 14:00:00,88.09,88.17,87.75,88.05,826100.0,88.09,88.17,87.75,88.05,826100.0
2018-10-12 14:10:00,88.01,88.2,87.7,88.09,1055480.0,88.01,88.2,87.7,88.09,1055480.0
2018-10-12 14:20:00,88.12,88.27,87.8,88.25,729160.0,88.12,88.27,87.8,88.25,729160.0
2018-10-12 14:30:00,88.21,88.25,87.83,88.05,1114860.0,88.21,88.25,87.83,88.05,1114860.0
2018-10-12 14:40:00,88.14,88.2,87.91,88.05,545060.0,88.14,88.2,87.91,88.05,545060.0
2018-10-12 14:50:00,88.05,88.54,88.0,88.4,1517180.0,88.05,88.54,88.0,88.4,1517180.0
2018-10-12 15:00:00,88.38,88.7,88.25,88.65,1574900.0,88.38,88.7,88.25,88.65,1574900.0
2018-10-12 15:10:00,88.68,88.78,88.47,88.62,1584120.0,88.68,88.78,88.47,88.62,1584120.0
2018-10-12 15:20:00,88.63,89.1,88.62,88.98,2079400.0,88.63,89.1,88.62,88.98,2079400.0
2018-10-12 15:30:00,88.99,89.24,88.83,88.94,2119600.0,88.99,89.24,88.83,88.94,2119600.0
2018-10-12 15:40:00,88.93,89.23,88.93,89.22,2510500.0,88.93,89.23,88.93,89.22,2510500.0
2018-10-12 15:50:00,89.23,89.62,89.23,89.45,5398520.0,89.23,89.62,89.23,89.45,5398520.0
2018-10-15 09:30:00,89.7,89.75,88.2,88.24,6770460.0,89.7,89.75,88.2,88.24,6770460.0
2018-10-15 09:40:00,88.2,88.65,87.95,88.18,4345800.0,88.2,88.65,87.95,88.18,4345800.0
2018-10-15 09:50:00,88.25,88.34,87.45,87.59,4101600.0,88.25,88.34,87.45,87.59,4101600.0
2018-10-15 10:00:00,87.55,87.64,87.0,87.26,3571040.0,87.55,87.64,87.0,87.26,3571040.0
2018-10-15 10:10:00,87.27,87.5,86.71,86.77,2772760.0,87.27,87.5,86.71,86.77,2772760.0
2018-10-15 10:20:00,86.79,87.57,86.79,87.51,3421140.0,86.79,87.57,86.79,87.51,3421140.0
2018-10-15 10:30:00,87.51,87.89,87.37,87.74,2923200.0,87.51,87.89,87.37,87.74,2923200.0
2018-10-15 10:40:00,87.72,87.94,87.46,87.66,1991060.0,87.72,87.94,87.46,87.66,1991060.0
2018-10-15 10:50:00,87.66,88.11,87.52,87.92,1776720.0,87.66,88.11,87.52,87.92,1776720.0
2018-10-15 11:00:00,87.9,88.4,87.68,88.25,2376020.0,87.9,88.4,87.68,88.25,2376020.0
2018-10-15 11:10:00,88.28,88.68,88.19,88.22,2444180.0,88.28,88.68,88.19,88.22,2444180.0
2018-10-15 11:20:00,88.34,88.75,88.2,88.69,1476280.0,88.34,88.75,88.2,88.69,1476280.0
2018-10-15 11:30:00,88.68,88.77,88.35,88.53,1242360.0,88.68,88.77,88.35,88.53,1242360.0
2018-10-15 11:40:00,88.53,88.59,88.15,88.31,686400.0,88.53,88.59,88.15,88.31,686400.0
2018-10-15 11:50:00,88.34,88.4,87.61,87.65,1398460.0,88.34,88.4,87.61,87.65,1398460.0
2018-10-15 12:00:00,87.61,87.82,87.5,87.64,761560.0,87.61,87.82,87.5,87.64,761560.0
2018-10-15 12:10:00,87.61,87.99,87.46,87.91,863020.0,87.61,87.99,87.46,87.91,863020.0
2018-10-15 12:20:00,87.96,88.19,87.83,88.07,692200.0,87.96,88.19,87.83,88.07,692200.0
2018-10-15 12:30:00,88.1,88.38,87.97,88.31,585860.0,88.1,88.38,87.97,88.31,585860.0
2018-10-15 12:40:00,88.31,88.34,88.01,88.23,380040.0,88.31,88.34,88.01,88.23,380040.0
2018-10-15 12:50:00,88.23,88.38,88.07,88.1,425620.0,88.23,88.38,88.07,88.1,425620.0
2018-10-15 13:00:00,88.13,88.68,88.09,88.46,1750960.0,88.13,88.68,88.09,88.46,1750960.0
2018-10-15 13:10:00,88.45,88.59,88.41,88.55,629080.0,88.45,88.59,88.41,88.55,629080.0
2018-10-15 13:20:00,88.53,88.55,88.1,88.24,821900.0,88.53,88.55,88.1,88.24,821900.0
2018-10-15 13:30:00,88.2,88.71,88.17,88.57,980240.0,88.2,88.71,88.17,88.57,980240.0
2018-10-15 13:40:00,88.6,88.97,88.55,88.95,1292900.0,88.6,88.97,88.55,88.95,1292900.0
2018-10-15 13:50:00,88.95,89.05,88.62,88.73,1394760.0,88.95,89.05,88.62,88.73,1394760.0
2018-10-15 14:00:00,88.81,88.82,88.43,88.52,667300.0,88.81,88.82,88.43,88.52,667300.0
2018-10-15 14:10:00,88.58,88.6,88.16,88.4,801300.0,88.58,88.6,88.16,88.4,801300.0
2018-10-15 14:20:00,88.36,88.57,88.2,88.21,630000.0,88.36,88.57,88.2,88.21,630000.0
2018-10-15 14:30:00,88.25,88.53,88.11,88.41,715220.0,88.25,88.53,88.11,88.41,715220.0
2018-10-15 14:40:00,88.41,88.79,88.41,88.76,1041780.0,88.41,88.79,88.41,88.76,1041780.0
2018-10-15 14:50:00,88.8,89.0,88.77,88.85,1278420.0,88.8,89.0,88.77,88.85,1278420.0
2018-10-15 15:00:00,88.82,89.09,88.67,88.7,1720620.0,88.82,89.09,88.67,88.7,1720620.0
2018-10-15 15:10:00,88.73,88.77,88.28,88.35,1051980.0,88.73,88.77,88.28,88.35,1051980.0
2018-10-15 15:20:00,88.33,88.68,88.26,88.46,1186280.0,88.33,88.68,88.26,88.46,1186280.0
2018-10-15 15:30:00,88.43,88.52,88.24,88.48,1039300.0,88.43,88.52,88.24,88.48,1039300.0
2018-10-15 15:40:00,88.49,88.66,88.36,88.4,1401700.0,88.49,88.66,88.36,88.4,1401700.0
2018-10-15 15:50:00,88.35,88.44,88.04,88.04,2963540.0,88.35,88.44,88.04,88.04,2963540.0
2018-10-16 09:30:00,89.17,89.57,88.9,89.02,4324200.0,89.17,89.57,88.9,89.02,4324200.0
2018-10-16 09:40:00,89.04,89.36,88.82,88.9,2217980.0,89.04,89.36,88.82,88.9,2217980.0
2018-10-16 09:50:00,88.96,89.23,88.62,89.12,2067200.0,88.96,89.23,88.62,89.12,2067200.0
2018-10-16 10:00:00,89.12,89.23,88.76,88.85,1581820.0,89.12,89.23,88.76,88.85,1581820.0
2018-10-16 10:10:00,88.85,88.94,88.5,88.54,1561260.0,88.85,88.94,88.5,88.54,1561260.0
2018-10-16 10:20:00,88.54,88.66,88.28,88.36,1856540.0,88.54,88.66,88.28,88.36,1856540.0
2018-10-16 10:30:00,88.3,88.48,88.08,88.48,1942540.0,88.3,88.48,88.08,88.48,1942540.0
2018-10-16 10:40:00,88.48,88.85,88.48,88.7,1699440.0,88.48,88.85,88.48,88.7,1699440.0
2018-10-16 10:50:00,88.67,89.2,88.66,89.13,1836920.0,88.67,89.2,88.66,89.13,1836920.0
2018-10-16 11:00:00,89.17,89.21,88.95,89.09,1543980.0,89.17,89.21,88.95,89.09,1543980.0
2018-10-16 11:10:00,89.09,89.24,89.01,89.19,968240.0,89.09,89.24,89.01,89.19,968240.0
2018-10-16 11:20:00,89.2,89.5,89.18,89.48,1778140.0,89.2,89.5,89.18,89.48,1778140.0
2018-10-16 11:30:00,89.47,89.53,89.3,89.4,1056120.0,89.47,89.53,89.3,89.4,1056120.0
2018-10-16 11:40:00,89.4,89.43,89.15,89.29,1053740.0,89.4,89.43,89.15,89.29,1053740.0
2018-10-16 11:50:00,89.29,89.36,89.11,89.34,748880.0,89.29,89.36,89.11,89.34,748880.0
2018-10-16 12:00:00,89.37,89.43,89.27,89.38,596800.0,89.37,89.43,89.27,89.38,596800.0
2018-10-16 12:10:00,89.36,89.4,89.25,89.3,648480.0,89.36,89.4,89.25,89.3,648480.0
2018-10-16 12:20:00,89.3,89.36,89.21,89.35,433060.0,89.3,89.36,89.21,89.35,433060.0
2018-10-16 12:30:00,89.36,89.66,89.28,89.59,1179220.0,89.36,89.66,89.28,89.59,1179220.0
2018-10-16 12:40:00,89.58,89.92,89.58,89.9,1828600.0,89.58,89.92,89.58,89.9,1828600.0
2018-10-16 12:50:00,89.92,90.04,89.79,90.03,1315460.0,89.92,90.04,89.79,90.03,1315460.0
2018-10-16 13:00:00,90.03,90.12,89.93,90.05,1200320.0,90.03,90.12,89.93,90.05,1200320.0
2018-10-16 13:10:00,90.05,90.45,90.05,90.4,1783400.0,90.05,90.45,90.05,90.4,1783400.0
2018-10-16 13:20:00,90.41,90.6,90.21,90.33,2051580.0,90.41,90.6,90.21,90.33,2051580.0
2018-10-16 13:30:00,90.35,90.53,90.3,90.53,986020.0,90.35,90.53,90.3,90.53,986020.0
2018-10-16 13:40:00,90.54,90.63,90.46,90.51,1187700.0,90.54,90.63,90.46,90.51,1187700.0
2018-10-16 13:50:00,90.52,90.53,90.21,90.32,1527980.0,90.52,90.53,90.21,90.32,1527980.0
2018-10-16 14:00:00,90.35,90.65,90.34,90.59,1126720.0,90.35,90.65,90.34,90.59,1126720.0
2018-10-16 14:10:00,90.61,90.66,90.37,90.4,1097020.0,90.61,90.66,90.37,90.4,1097020.0
2018-10-16 14:20:00,90.4,90.47,90.29,90.47,855720.0,90.4,90.47,90.29,90.47,855720.0
2018-10-16 14:30:00,90.47,90.5,90.27,90.29,928660.0,90.47,90.5,90.27,90.29,928660.0
2018-10-16 14:40:00,90.29,90.41,90.25,90.37,891420.0,90.29,90.41,90.25,90.37,891420.0
2018-10-16 14:50:00,90.4,90.4,90.05,90.12,1111340.0,90.4,90.4,90.05,90.12,1111340.0
2018-10-16 15:00:00,90.13,90.48,90.08,90.48,978560.0,90.13,90.48,90.08,90.48,978560.0
2018-10-16 15:10:00,90.46,90.77,90.41,90.75,1552980.0,90.46,90.77,90.41,90.75,1552980.0
2018-10-16 15:20:00,90.75,90.75,90.55,90.64,992440.0,90.75,90.75,90.55,90.64,992440.0
2018-10-16 15:30:00,90.66,90.9,90.62,90.84,1416080.0,90.66,90.9,90.62,90.84,1416080.0
2018-10-16 15:40:00,90.84,91.05,90.78,91.05,2096140.0,90.84,91.05,90.78,91.05,2096140.0
2018-10-16 15:50:00,91.05,91.19,90.88,91.0,3237900.0,91.05,91.19,90.88,91.0,3237900.0
2018-10-17 09:30:00,92.14,92.25,90.55,90.65,7299460.0,92.14,92.25,90.55,90.65,7299460.0
2018-10-17 09:40:00,90.61,91.5,90.51,91.19,3725340.0,90.61,91.5,90.51,91.19,3725340.0
2018-10-17 09:50:00,91.2,91.43,90.94,90.98,1839560.0,91.2,91.43,90.94,90.98,1839560.0
2018-10-17 10:00:00,90.97,91.3,90.6,91.27,2326780.0,90.97,91.3,90.6,91.27,2326780.0
2018-10-17 10:10:00,91.33,91.44,90.9,91.09,1453320.0,91.33,91.44,90.9,91.09,1453320.0
2018-10-17 10:20:00,91.09,91.3,90.8,91.19,1343880.0,91.09,91.3,90.8,91.19,1343880.0
2018-10-17 10:30:00,91.25,91.36,90.86,90.88,1475020.0,91.25,91.36,90.86,90.88,1475020.0
2018-10-17 10:40:00,90.92,90.94,90.35,90.83,2232180.0,90.92,90.94,90.35,90.83,2232180.0
2018-10-17 10:50:00,90.79,91.16,90.68,90.95,1454780.0,90.79,91.16,90.68,90.95,1454780.0
2018-10-17 11:00:00,90.96,91.41,90.78,91.35,1223780.0,90.96,91.41,90.78,91.35,1223780.0
2018-10-17 11:10:00,91.34,91.58,91.17,91.35,1326520.0,91.34,91.58,91.17,91.35,1326520.0
2018-10-17 11:20:00,91.35,91.63,91.27,91.6,1539660.0,91.35,91.63,91.27,91.6,1539660.0
2018-10-17 11:30:00,91.63,91.71,91.25,91.34,1412280.0,91.63,91.71,91.25,91.34,1412280.0
2018-10-17 11:40:00,91.33,91.9,91.33,91.79,1336720.0,91.33,91.9,91.33,91.79,1336720.0
2018-10-17 11:50:00,91.81,91.81,91.45,91.56,1115640.0,91.81,91.81,91.45,91.56,1115640.0
2018-10-17 12:00:00,91.63,91.63,91.29,91.49,852320.0,91.63,91.63,91.29,91.49,852320.0
2018-10-17 12:10:00,91.53,91.8,91.2,91.78,1190360.0,91.53,91.8,91.2,91.78,1190360.0
2018-10-17 12:20:00,91.78,91.85,91.34,91.36,928500.0,91.78,91.85,91.34,91.36,928500.0
2018-10-17 12:30:00,91.36,91.49,91.26,91.48,691280.0,91.36,91.49,91.26,91.48,691280.0
2018-10-17 12:40:00,91.47,91.65,91.06,91.12,734320.0,91.47,91.65,91.06,91.12,734320.0
2018-10-17 12:50:00,91.11,91.57,91.1,91.43,521120.0,91.11,91.57,91.1,91.43,521120.0
2018-10-17 13:00:00,91.43,91.75,91.34,91.6,627760.0,91.43,91.75,91.34,91.6,627760.0
2018-10-17 13:10:00,91.62,91.78,91.46,91.64,444160.0,91.62,91.78,91.46,91.64,444160.0
2018-10-17 13:20:00,91.56,91.68,91.47,91.53,313120.0,91.56,91.68,91.47,91.53,313120.0
2018-10-17 13:30:00,91.6,91.82,91.47,91.73,620500.0,91.6,91.82,91.47,91.73,620500.0
2018-10-17 13:40:00,91.73,91.74,91.45,91.46,647380.0,91.73,91.74,91.45,91.46,647380.0
2018-10-17 13:50:00,91.47,91.65,91.34,91.41,590920.0,91.47,91.65,91.34,91.41,590920.0
2018-10-17 14:00:00,91.37,91.65,91.18,91.55,1555560.0,91.37,91.65,91.18,91.55,1555560.0
2018-10-17 14:10:00,91.49,91.49,90.96,91.08,1110280.0,91.49,91.49,90.96,91.08,1110280.0
2018-10-17 14:20:00,91.08,91.08,90.68,90.85,1981340.0,91.08,91.08,90.68,90.85,1981340.0
2018-10-17 14:30:00,90.82,91.19,90.75,91.08,885700.0,90.82,91.19,90.75,91.08,885700.0
2018-10-17 14:40:00,91.14,91.32,91.08,91.32,801440.0,91.14,91.32,91.08,91.32,801440.0
2018-10-17 14:50:00,91.32,91.61,91.15,91.44,832240.0,91.32,91.61,91.15,91.44,832240.0
2018-10-17 15:00:00,91.45,91.65,91.36,91.6,773540.0,91.45,91.65,91.36,91.6,773540.0
2018-10-17 15:10:00,91.6,91.64,91.19,91.32,962380.0,91.6,91.64,91.19,91.32,962380.0
2018-10-17 15:20:00,91.32,91.58,91.3,91.51,831220.0,91.32,91.58,91.3,91.51,831220.0
2018-10-17 15:30:00,91.52,91.58,91.19,91.41,855420.0,91.52,91.58,91.19,91.41,855420.0
2018-10-17 15:40:00,91.36,91.53,91.12,91.33,925380.0,91.36,91.53,91.12,91.33,925380.0
2018-10-17 15:50:00,91.32,91.69,91.31,91.62,2690440.0,91.32,91.69,91.31,91.62,2690440.0
2018-10-18 09:30:00,91.07,91.45,90.65,91.39,3870280.0,91.07,91.45,90.65,91.39,3870280.0
2018-10-18 09:40:00,91.39,91.51,91.0,91.36,2399220.0,91.39,91.51,91.0,91.36,2399220.0
2018-10-18 09:50:00,91.36,91.45,91.1,91.4,1315360.0,91.36,91.45,91.1,91.4,1315360.0
2018-10-18 10:00:00,91.35,91.35,90.95,90.98,1710160.0,91.35,91.35,90.95,90.98,1710160.0
2018-10-18 10:10:00,90.95,91.13,90.8,91.04,1434640.0,90.95,91.13,90.8,91.04,1434640.0
2018-10-18 10:20:00,91.04,91.08,90.88,90.96,802520.0,91.04,91.08,90.88,90.96,802520.0
2018-10-18 10:30:00,90.95,91.37,90.94,91.31,954680.0,90.95,91.37,90.94,91.31,954680.0
2018-10-18 10:40:00,91.32,91.35,91.03,91.07,711580.0,91.32,91.35,91.03,91.07,711580.0
2018-10-18 10:50:00,91.08,91.29,91.05,91.17,819660.0,91.08,91.29,91.05,91.17,819660.0
2018-10-18 11:00:00,91.19,91.24,90.8,90.86,787780.0,91.19,91.24,90.8,90.86,787780.0
2018-10-18 11:10:00,90.85,90.91,90.53,90.61,1892040.0,90.85,90.91,90.53,90.61,1892040.0
2018-10-18 11:20:00,90.63,90.65,89.9,90.06,2679400.0,90.63,90.65,89.9,90.06,2679400.0
2018-10-18 11:30:00,90.04,90.09,89.43,89.92,2785940.0,90.04,90.09,89.43,89.92,2785940.0
2018-10-18 11:40:00,89.92,89.96,89.14,89.39,2334340.0,89.92,89.96,89.14,89.39,2334340.0
2018-10-18 11:50:00,89.43,89.74,89.25,89.5,1570540.0,89.43,89.74,89.25,89.5,1570540.0
2018-10-18 12:00:00,89.48,89.83,89.4,89.65,1140500.0,89.48,89.83,89.4,89.65,1140500.0
2018-10-18 12:10:00,89.7,89.72,89.33,89.4,629960.0,89.7,89.72,89.33,89.4,629960.0
2018-10-18 12:20:00,89.37,89.9,89.3,89.76,1035120.0,89.37,89.9,89.3,89.76,1035120.0
2018-10-18 12:30:00,89.75,89.88,89.6,89.78,994880.0,89.75,89.88,89.6,89.78,994880.0
2018-10-18 12:40:00,89.82,89.94,89.63,89.66,674280.0,89.82,89.94,89.63,89.66,674280.0
2018-10-18 12:50:00,89.65,89.8,89.45,89.48,461580.0,89.65,89.8,89.45,89.48,461580.0
2018-10-18 13:00:00,89.45,89.57,89.18,89.28,1223500.0,89.45,89.57,89.18,89.28,1223500.0
2018-10-18 13:10:00,89.25,89.34,89.03,89.07,1139440.0,89.25,89.34,89.03,89.07,1139440.0
2018-10-18 13:20:00,89.08,89.09,88.71,88.94,1793400.0,89.08,89.09,88.71,88.94,1793400.0
2018-10-18 13:30:00,88.99,89.16,88.8,88.9,1322080.0,88.99,89.16,88.8,88.9,1322080.0
2018-10-18 13:40:00,88.88,88.97,88.54,88.96,1967940.0,88.88,88.97,88.54,88.96,1967940.0
2018-10-18 13:50:00,88.98,89.03,88.61,88.94,1298800.0,88.98,89.03,88.61,88.94,1298800.0
2018-10-18 14:00:00,88.89,89.4,88.89,89.16,1713280.0,88.89,89.4,88.89,89.16,1713280.0
2018-10-18 14:10:00,89.18,89.32,88.85,88.88,1047160.0,89.18,89.32,88.85,88.88,1047160.0
2018-10-18 14:20:00,88.89,89.25,88.82,89.23,994300.0,88.89,89.25,88.82,89.23,994300.0
2018-10-18 14:30:00,89.22,89.4,89.03,89.15,966160.0,89.22,89.4,89.03,89.15,966160.0
2018-10-18 14:40:00,89.15,89.4,89.06,89.27,869000.0,89.15,89.4,89.06,89.27,869000.0
2018-10-18 14:50:00,89.25,89.45,88.96,88.96,1017720.0,89.25,89.45,88.96,88.96,1017720.0
2018-10-18 15:00:00,89.0,89.11,88.7,88.73,1096480.0,89.0,89.11,88.7,88.73,1096480.0
2018-10-18 15:10:00,88.74,89.06,88.61,88.76,1432360.0,88.74,89.06,88.61,88.76,1432360.0
2018-10-18 15:20:00,88.77,88.97,88.64,88.83,1066820.0,88.77,88.97,88.64,88.83,1066820.0
2018-10-18 15:30:00,88.82,88.84,88.5,88.81,1687800.0,88.82,88.84,88.5,88.81,1687800.0
2018-10-18 15:40:00,88.85,88.98,88.68,88.8,1959640.0,88.85,88.98,88.68,88.8,1959640.0
2018-10-18 15:50:00,88.75,88.75,88.39,88.52,3904940.0,88.75,88.75,88.39,88.52,3904940.0
2018-10-19 09:30:00,89.88,89.88,89.13,89.79,6968880.0,89.88,89.88,89.13,89.79,6968880.0
2018-10-19 09:40:00,89.83,90.19,89.78,89.98,3240860.0,89.83,90.19,89.78,89.98,3240860.0
2018-10-19 09:50:00,90.05,90.25,89.71,89.9,2027200.0,90.05,90.25,89.71,89.9,2027200.0
2018-10-19 10:00:00,89.89,90.46,89.83,90.36,2406200.0,89.89,90.46,89.83,90.36,2406200.0
2018-10-19 10:10:00,90.36,90.37,90.02,90.08,2029920.0,90.36,90.37,90.02,90.08,2029920.0
2018-10-19 10:20:00,90.1,90.26,89.88,90.08,1742540.0,90.1,90.26,89.88,90.08,1742540.0
2018-10-19 10:30:00,90.08,90.32,89.95,90.14,1007700.0,90.08,90.32,89.95,90.14,1007700.0
2018-10-19 10:40:00,90.17,90.17,89.68,89.72,1220720.0,90.17,90.17,89.68,89.72,1220720.0
2018-10-19 10:50:00,89.69,90.0,89.66,90.0,846020.0,89.69,90.0,89.66,90.0,846020.0
2018-10-19 11:00:00,90.0,90.2,89.89,90.03,746660.0,90.0,90.2,89.89,90.03,746660.0
2018-10-19 11:10:00,90.03,90.13,89.8,89.8,799440.0,90.03,90.13,89.8,89.8,799440.0
2018-10-19 11:20:00,89.85,89.96,89.5,89.58,1314280.0,89.85,89.96,89.5,89.58,1314280.0
2018-10-19 11:30:00,89.58,89.74,89.3,89.48,1068520.0,89.58,89.74,89.3,89.48,1068520.0
2018-10-19 11:40:00,89.47,89.65,89.31,89.55,729840.0,89.47,89.65,89.31,89.55,729840.0
2018-10-19 11:50:00,89.52,89.71,89.08,89.26,1272580.0,89.52,89.71,89.08,89.26,1272580.0
2018-10-19 12:00:00,89.3,89.42,89.12,89.2,648320.0,89.3,89.42,89.12,89.2,648320.0
2018-10-19 12:10:00,89.25,89.26,88.66,88.68,1691220.0,89.25,89.26,88.66,88.68,1691220.0
2018-10-19 12:20:00,88.68,88.68,87.9,88.35,2680420.0,88.68,88.68,87.9,88.35,2680420.0
2018-10-19 12:30:00,88.37,88.39,88.03,88.21,1303600.0,88.37,88.39,88.03,88.21,1303600.0
2018-10-19 12:40:00,88.16,88.67,88.03,88.48,1441080.0,88.16,88.67,88.03,88.48,1441080.0
2018-10-19 12:50:00,88.48,88.7,88.2,88.55,949720.0,88.48,88.7,88.2,88.55,949720.0
2018-10-19 13:00:00,88.55,88.55,88.05,88.18,748320.0,88.55,88.55,88.05,88.18,748320.0
2018-10-19 13:10:00,88.2,88.71,88.16,88.57,716560.0,88.2,88.71,88.16,88.57,716560.0
2018-10-19 13:20:00,88.57,88.59,88.26,88.47,522180.0,88.57,88.59,88.26,88.47,522180.0
2018-10-19 13:30:00,88.47,88.56,88.34,88.38,559800.0,88.47,88.56,88.34,88.38,559800.0
2018-10-19 13:40:00,88.35,88.48,88.15,88.4,678720.0,88.35,88.48,88.15,88.4,678720.0
2018-10-19 13:50:00,88.4,88.4,88.08,88.1,460440.0,88.4,88.4,88.08,88.1,460440.0
2018-10-19 14:00:00,88.06,88.13,87.72,87.88,1399880.0,88.06,88.13,87.72,87.88,1399880.0
2018-10-19 14:10:00,87.9,88.05,87.71,87.76,1016500.0,87.9,88.05,87.71,87.76,1016500.0
2018-10-19 14:20:00,87.75,88.2,87.65,88.04,1067180.0,87.75,88.2,87.65,88.04,1067180.0
2018-10-19 14:30:00,88.03,88.17,87.91,88.1,567680.0,88.03,88.17,87.91,88.1,567680.0
2018-10-19 14:40:00,88.12,88.21,87.95,88.21,406300.0,88.12,88.21,87.95,88.21,406300.0
2018-10-19 14:50:00,88.19,88.26,87.98,87.99,523380.0,88.19,88.26,87.98,87.99,523380.0
2018-10-19 15:00:00,88.04,88.09,87.78,87.89,1090280.0,88.04,88.09,87.78,87.89,1090280.0
2018-10-19 15:10:00,87.91,88.14,87.78,88.11,733480.0,87.91,88.14,87.78,88.11,733480.0
2018-10-19 15:20:00,88.08,88.3,87.95,88.3,1064900.0,88.08,88.3,87.95,88.3,1064900.0
2018-10-19 15:30:00,88.26,88.37,88.14,88.2,1031100.0,88.26,88.37,88.14,88.2,1031100.0
2018-10-19 15:40:00,88.2,88.43,88.1,88.37,1720060.0,88.2,88.43,88.1,88.37,1720060.0
2018-10-19 15:50:00,88.34,88.47,88.1,88.18,2855840.0,88.34,88.47,88.1,88.18,2855840.0
2018-10-22 09:30:00,89.2,89.28,88.28,88.44,4116200.0,89.2,89.28,88.28,88.44,4116200.0
2018-10-22 09:40:00,88.49,88.84,88.36,88.73,2255800.0,88.49,88.84,88.36,88.73,2255800.0
2018-10-22 09:50:00,88.7,88.7,87.8,88.05,2275140.0,88.7,88.7,87.8,88.05,2275140.0
2018-10-22 10:00:00,88.08,88.35,87.97,88.17,1666640.0,88.08,88.35,87.97,88.17,1666640.0
2018-10-22 10:10:00,88.25,88.8,88.16,88.58,1801680.0,88.25,88.8,88.16,88.58,1801680.0
2018-10-22 10:20:00,88.56,88.66,88.22,88.35,1173400.0,88.56,88.66,88.22,88.35,1173400.0
2018-10-22 10:30:00,88.36,89.2,88.21,89.17,1896600.0,88.36,89.2,88.21,89.17,1896600.0
2018-10-22 10:40:00,89.17,90.35,89.16,90.25,3232500.0,89.17,90.35,89.16,90.25,3232500.0
2018-10-22 10:50:00,90.23,90.48,90.0,90.11,2280440.0,90.23,90.48,90.0,90.11,2280440.0
2018-10-22 11:00:00,90.06,90.21,89.82,89.84,1363600.0,90.06,90.21,89.82,89.84,1363600.0
2018-10-22 11:10:00,89.83,90.14,89.66,90.12,1042600.0,89.83,90.14,89.66,90.12,1042600.0
2018-10-22 11:20:00,90.11,90.34,89.89,89.99,1076000.0,90.11,90.34,89.89,89.99,1076000.0
2018-10-22 11:30:00,89.95,90.07,89.77,89.9,726240.0,89.95,90.07,89.77,89.9,726240.0
2018-10-22 11:40:00,89.8,89.98,89.55,89.9,1100480.0,89.8,89.98,89.55,89.9,1100480.0
2018-10-22 11:50:00,89.9,89.92,89.51,89.81,638000.0,89.9,89.92,89.51,89.81,638000.0
2018-10-22 12:00:00,89.78,90.13,89.6,89.81,856960.0,89.78,90.13,89.6,89.81,856960.0
2018-10-22 12:10:00,89.87,89.87,89.35,89.48,919780.0,89.87,89.87,89.35,89.48,919780.0
2018-10-22 12:20:00,89.6,89.64,89.21,89.47,1095180.0,89.6,89.64,89.21,89.47,1095180.0
2018-10-22 12:30:00,89.49,89.57,89.33,89.43,637500.0,89.49,89.57,89.33,89.43,637500.0
2018-10-22 12:40:00,89.45,89.55,89.26,89.26,1027940.0,89.45,89.55,89.26,89.26,1027940.0
2018-10-22 12:50:00,89.26,89.56,89.26,89.35,587500.0,89.26,89.56,89.26,89.35,587500.0
2018-10-22 13:00:00,89.34,89.67,89.14,89.53,754900.0,89.34,89.67,89.14,89.53,754900.0
2018-10-22 13:10:00,89.57,89.73,89.48,89.67,429460.0,89.57,89.73,89.48,89.67,429460.0
2018-10-22 13:20:00,89.6,89.66,89.25,89.29,501840.0,89.6,89.66,89.25,89.29,501840.0
2018-10-22 13:30:00,89.31,89.55,89.27,89.39,325200.0,89.31,89.55,89.27,89.39,325200.0
2018-10-22 13:40:00,89.43,89.67,89.32,89.36,335340.0,89.43,89.67,89.32,89.36,335340.0
2018-10-22 13:50:00,89.38,89.38,89.13,89.13,428040.0,89.38,89.38,89.13,89.13,428040.0
2018-10-22 14:00:00,89.13,89.38,89.07,89.31,324040.0,89.13,89.38,89.07,89.31,324040.0
2018-10-22 14:10:00,89.38,89.47,89.19,89.27,339020.0,89.38,89.47,89.19,89.27,339020.0
2018-10-22 14:20:00,89.23,89.39,89.01,89.1,389940.0,89.23,89.39,89.01,89.1,389940.0
2018-10-22 14:30:00,89.09,89.39,89.01,89.36,395620.0,89.09,89.39,89.01,89.36,395620.0
2018-10-22 14:40:00,89.36,89.59,89.16,89.5,590480.0,89.36,89.59,89.16,89.5,590480.0
2018-10-22 14:50:00,89.51,89.71,89.38,89.59,624560.0,89.51,89.71,89.38,89.59,624560.0
2018-10-22 15:00:00,89.53,89.9,89.48,89.75,969320.0,89.53,89.9,89.48,89.75,969320.0
2018-10-22 15:10:00,89.75,89.78,89.58,89.6,597080.0,89.75,89.78,89.58,89.6,597080.0
2018-10-22 15:20:00,89.62,89.8,89.54,89.8,659000.0,89.62,89.8,89.54,89.8,659000.0
2018-10-22 15:30:00,89.78,90.16,89.69,89.92,1267580.0,89.78,90.16,89.69,89.92,1267580.0
2018-10-22 15:40:00,89.86,89.97,89.7,89.77,995220.0,89.86,89.97,89.7,89.77,995220.0
2018-10-22 15:50:00,89.7,89.83,89.45,89.45,1902520.0,89.7,89.83,89.45,89.45,1902520.0
2018-10-23 09:30:00,87.11,87.61,86.31,87.02,6671100.0,87.11,87.61,86.31,87.02,6671100.0
2018-10-23 09:40:00,87.09,87.45,86.8,87.23,2611820.0,87.09,87.45,86.8,87.23,2611820.0
2018-10-23 09:50:00,87.19,87.34,86.79,86.9,1920040.0,87.19,87.34,86.79,86.9,1920040.0
2018-10-23 10:00:00,86.85,86.88,85.84,86.14,3763640.0,86.85,86.88,85.84,86.14,3763640.0
2018-10-23 10:10:00,86.11,86.28,85.7,86.18,2018780.0,86.11,86.28,85.7,86.18,2018780.0
2018-10-23 10:20:00,86.26,86.41,85.9,86.24,2063220.0,86.26,86.41,85.9,86.24,2063220.0
2018-10-23 10:30:00,86.3,86.37,85.99,86.32,1123040.0,86.3,86.37,85.99,86.32,1123040.0
2018-10-23 10:40:00,86.35,86.65,86.07,86.61,2008660.0,86.35,86.65,86.07,86.61,2008660.0
2018-10-23 10:50:00,86.56,86.75,86.3,86.47,1412140.0,86.56,86.75,86.3,86.47,1412140.0
2018-10-23 11:00:00,86.45,86.59,86.08,86.35,1258380.0,86.45,86.59,86.08,86.35,1258380.0
2018-10-23 11:10:00,86.42,86.73,86.41,86.7,1130760.0,86.42,86.73,86.41,86.7,1130760.0
2018-10-23 11:20:00,86.7,87.17,86.67,86.96,1974340.0,86.7,87.17,86.67,86.96,1974340.0
2018-10-23 11:30:00,86.97,87.02,86.51,86.52,1697880.0,86.97,87.02,86.51,86.52,1697880.0
2018-10-23 11:40:00,86.54,86.67,86.35,86.38,1321880.0,86.54,86.67,86.35,86.38,1321880.0
2018-10-23 11:50:00,86.38,86.43,86.15,86.2,919160.0,86.38,86.43,86.15,86.2,919160.0
2018-10-23 12:00:00,86.16,86.62,86.13,86.58,1482480.0,86.16,86.62,86.13,86.58,1482480.0
2018-10-23 12:10:00,86.61,86.8,86.53,86.64,1226240.0,86.61,86.8,86.53,86.64,1226240.0
2018-10-23 12:20:00,86.65,87.0,86.65,86.92,1382800.0,86.65,87.0,86.65,86.92,1382800.0
2018-10-23 12:30:00,86.93,87.3,86.91,87.29,1596560.0,86.93,87.3,86.91,87.29,1596560.0
2018-10-23 12:40:00,87.29,87.7,87.06,87.21,2214940.0,87.29,87.7,87.06,87.21,2214940.0
2018-10-23 12:50:00,87.18,87.3,86.86,86.89,1260720.0,87.18,87.3,86.86,86.89,1260720.0
2018-10-23 13:00:00,86.87,87.41,86.83,87.3,1759680.0,86.87,87.41,86.83,87.3,1759680.0
2018-10-23 13:10:00,87.32,87.32,86.85,86.9,1323780.0,87.32,87.32,86.85,86.9,1323780.0
2018-10-23 13:20:00,86.89,87.17,86.76,86.93,1441720.0,86.89,87.17,86.76,86.93,1441720.0
2018-10-23 13:30:00,86.99,87.1,86.75,86.84,880440.0,86.99,87.1,86.75,86.84,880440.0
2018-10-23 13:40:00,86.84,86.91,86.56,86.6,1059600.0,86.84,86.91,86.56,86.6,1059600.0
2018-10-23 13:50:00,86.59,86.85,86.57,86.82,604140.0,86.59,86.85,86.57,86.82,604140.0
2018-10-23 14:00:00,86.83,87.18,86.75,87.08,1084140.0,86.83,87.18,86.75,87.08,1084140.0
2018-10-23 14:10:00,87.05,87.94,87.02,87.94,2068660.0,87.05,87.94,87.02,87.94,2068660.0
2018-10-23 14:20:00,87.92,88.19,87.76,87.86,1633080.0,87.92,88.19,87.76,87.86,1633080.0
2018-10-23 14:30:00,87.88,88.38,87.85,88.34,1690100.0,87.88,88.38,87.85,88.34,1690100.0
2018-10-23 14:40:00,88.35,88.5,88.16,88.38,1457660.0,88.35,88.5,88.16,88.38,1457660.0
2018-10-23 14:50:00,88.34,88.75,88.34,88.62,1463460.0,88.34,88.75,88.34,88.62,1463460.0
2018-10-23 15:00:00,88.63,88.79,88.4,88.59,1510240.0,88.63,88.79,88.4,88.59,1510240.0
2018-10-23 15:10:00,88.62,88.62,88.27,88.41,1258600.0,88.62,88.62,88.27,88.41,1258600.0
2018-10-23 15:20:00,88.4,88.82,88.4,88.5,1458500.0,88.4,88.82,88.4,88.5,1458500.0
2018-10-23 15:30:00,88.48,88.61,88.31,88.34,1334760.0,88.48,88.61,88.31,88.34,1334760.0
2018-10-23 15:40:00,88.38,88.59,88.36,88.48,1287420.0,88.38,88.59,88.36,88.48,1287420.0
2018-10-23 15:50:00,88.48,88.6,88.21,88.41,2346800.0,88.48,88.6,88.21,88.41,2346800.0
2018-10-24 09:30:00,88.69,88.89,87.69,87.96,4779500.0,88.69,88.89,87.69,87.96,4779500.0
2018-10-24 09:40:00,87.95,88.45,87.6,87.72,1952180.0,87.95,88.45,87.6,87.72,1952180.0
2018-10-24 09:50:00,87.7,88.14,87.45,87.91,1563600.0,87.7,88.14,87.45,87.91,1563600.0
2018-10-24 10:00:00,88.0,88.05,87.5,87.94,1587720.0,88.0,88.05,87.5,87.94,1587720.0
2018-10-24 10:10:00,87.94,88.14,87.51,87.66,1277760.0,87.94,88.14,87.51,87.66,1277760.0
2018-10-24 10:20:00,87.65,87.9,87.48,87.69,924860.0,87.65,87.9,87.48,87.69,924860.0
2018-10-24 10:30:00,87.65,87.94,87.54,87.74,1112300.0,87.65,87.94,87.54,87.74,1112300.0
2018-10-24 10:40:00,87.78,88.04,87.64,87.96,813180.0,87.78,88.04,87.64,87.96,813180.0
2018-10-24 10:50:00,87.95,88.02,87.67,87.71,957460.0,87.95,88.02,87.67,87.71,957460.0
2018-10-24 11:00:00,87.7,87.89,86.86,86.89,2082720.0,87.7,87.89,86.86,86.89,2082720.0
2018-10-24 11:10:00,86.9,87.27,86.9,87.14,1789560.0,86.9,87.27,86.9,87.14,1789560.0
2018-10-24 11:20:00,87.13,87.33,86.65,86.69,1483840.0,87.13,87.33,86.65,86.69,1483840.0
2018-10-24 11:30:00,86.7,87.0,86.5,86.91,1308500.0,86.7,87.0,86.5,86.91,1308500.0
2018-10-24 11:40:00,86.95,87.33,86.84,87.21,1182700.0,86.95,87.33,86.84,87.21,1182700.0
2018-10-24 11:50:00,87.19,87.48,87.01,87.32,928840.0,87.19,87.48,87.01,87.32,928840.0
2018-10-24 12:00:00,87.33,87.41,86.88,86.88,751700.0,87.33,87.41,86.88,86.88,751700.0
2018-10-24 12:10:00,86.91,87.25,86.81,86.85,883640.0,86.91,87.25,86.81,86.85,883640.0
2018-10-24 12:20:00,86.88,86.99,86.75,86.9,841020.0,86.88,86.99,86.75,86.9,841020.0
2018-10-24 12:30:00,86.84,86.9,86.65,86.75,510560.0,86.84,86.9,86.65,86.75,510560.0
2018-10-24 12:40:00,86.76,86.84,86.62,86.76,572740.0,86.76,86.84,86.62,86.76,572740.0
2018-10-24 12:50:00,86.75,87.1,86.62,86.97,843780.0,86.75,87.1,86.62,86.97,843780.0
2018-10-24 13:00:00,86.95,86.97,86.21,86.26,1334560.0,86.95,86.97,86.21,86.26,1334560.0
2018-10-24 13:10:00,86.3,86.6,86.17,86.5,1171400.0,86.3,86.6,86.17,86.5,1171400.0
2018-10-24 13:20:00,86.52,86.57,86.2,86.23,791620.0,86.52,86.57,86.2,86.23,791620.0
2018-10-24 13:30:00,86.22,86.4,86.05,86.07,1045460.0,86.22,86.4,86.05,86.07,1045460.0
2018-10-24 13:40:00,86.08,86.55,86.08,86.45,847920.0,86.08,86.55,86.08,86.45,847920.0
2018-10-24 13:50:00,86.42,86.46,85.92,85.99,1213100.0,86.42,86.46,85.92,85.99,1213100.0
2018-10-24 14:00:00,85.98,86.05,85.22,85.41,2819420.0,85.98,86.05,85.22,85.41,2819420.0
2018-10-24 14:10:00,85.45,85.94,85.4,85.89,1095260.0,85.45,85.94,85.4,85.89,1095260.0
2018-10-24 14:20:00,85.89,86.01,85.46,85.82,1382480.0,85.89,86.01,85.46,85.82,1382480.0
2018-10-24 14:30:00,85.9,85.96,85.51,85.55,916440.0,85.9,85.96,85.51,85.55,916440.0
2018-10-24 14:40:00,85.53,85.53,85.0,85.15,2254740.0,85.53,85.53,85.0,85.15,2254740.0
2018-10-24 14:50:00,85.15,85.54,85.05,85.3,1210780.0,85.15,85.54,85.05,85.3,1210780.0
2018-10-24 15:00:00,85.26,85.3,84.89,85.16,1793140.0,85.26,85.3,84.89,85.16,1793140.0
2018-10-24 15:10:00,85.15,85.39,84.85,84.92,1521100.0,85.15,85.39,84.85,84.92,1521100.0
2018-10-24 15:20:00,84.94,85.21,84.62,84.65,2330520.0,84.94,85.21,84.62,84.65,2330520.0
2018-10-24 15:30:00,84.62,84.97,84.56,84.71,2186980.0,84.62,84.97,84.56,84.71,2186980.0
2018-10-24 15:40:00,84.71,84.71,84.0,84.07,4628480.0,84.71,84.71,84.0,84.07,4628480.0
2018-10-24 15:50:00,84.0,84.14,82.83,82.98,7377940.0,84.0,84.14,82.83,82.98,7377940.0
2018-10-25 09:30:00,84.96,85.64,84.77,84.95,8787400.0,84.96,85.64,84.77,84.95,8787400.0
2018-10-25 09:40:00,84.95,85.7,84.6,85.69,3594140.0,84.95,85.7,84.6,85.69,3594140.0
2018-10-25 09:50:00,85.68,86.17,85.57,86.14,3124680.0,85.68,86.17,85.57,86.14,3124680.0
2018-10-25 10:00:00,86.11,86.75,86.1,86.6,3682060.0,86.11,86.75,86.1,86.6,3682060.0
2018-10-25 10:10:00,86.56,86.67,86.0,86.03,2485100.0,86.56,86.67,86.0,86.03,2485100.0
2018-10-25 10:20:00,86.0,86.45,85.91,86.45,2463880.0,86.0,86.45,85.91,86.45,2463880.0
2018-10-25 10:30:00,86.45,86.79,86.36,86.64,2447340.0,86.45,86.79,86.36,86.64,2447340.0
2018-10-25 10:40:00,86.65,87.17,86.64,86.86,1864180.0,86.65,87.17,86.64,86.86,1864180.0
2018-10-25 10:50:00,86.81,87.19,86.81,86.85,1321700.0,86.81,87.19,86.81,86.85,1321700.0
2018-10-25 11:00:00,86.87,87.22,86.75,87.01,1758920.0,86.87,87.22,86.75,87.01,1758920.0
2018-10-25 11:10:00,87.05,87.22,86.8,87.2,1307060.0,87.05,87.22,86.8,87.2,1307060.0
2018-10-25 11:20:00,87.24,87.58,87.22,87.31,2345000.0,87.24,87.58,87.22,87.31,2345000.0
2018-10-25 11:30:00,87.35,87.55,87.33,87.48,1628100.0,87.35,87.55,87.33,87.48,1628100.0
2018-10-25 11:40:00,87.45,87.54,87.32,87.54,874100.0,87.45,87.54,87.32,87.54,874100.0
2018-10-25 11:50:00,87.52,88.03,87.47,87.76,2102820.0,87.52,88.03,87.47,87.76,2102820.0
2018-10-25 12:00:00,87.78,87.82,87.43,87.81,1547020.0,87.78,87.82,87.43,87.81,1547020.0
2018-10-25 12:10:00,87.77,87.83,87.1,87.2,1313340.0,87.77,87.83,87.1,87.2,1313340.0
2018-10-25 12:20:00,87.22,87.65,87.13,87.57,1433120.0,87.22,87.65,87.13,87.57,1433120.0
2018-10-25 12:30:00,87.55,88.03,87.54,87.9,1735000.0,87.55,88.03,87.54,87.9,1735000.0
2018-10-25 12:40:00,87.9,88.03,87.65,87.88,1132020.0,87.9,88.03,87.65,87.88,1132020.0
2018-10-25 12:50:00,87.85,87.9,87.4,87.43,954020.0,87.85,87.9,87.4,87.43,954020.0
2018-10-25 13:00:00,87.45,87.55,87.11,87.18,1147160.0,87.45,87.55,87.11,87.18,1147160.0
2018-10-25 13:10:00,87.2,87.39,87.13,87.2,678420.0,87.2,87.39,87.13,87.2,678420.0
2018-10-25 13:20:00,87.16,87.45,87.16,87.35,641860.0,87.16,87.45,87.16,87.35,641860.0
2018-10-25 13:30:00,87.31,87.67,87.13,87.59,800940.0,87.31,87.67,87.13,87.59,800940.0
2018-10-25 13:40:00,87.62,87.78,87.58,87.78,688280.0,87.62,87.78,87.58,87.78,688280.0
2018-10-25 13:50:00,87.75,88.02,87.6,87.93,926660.0,87.75,88.02,87.6,87.93,926660.0
2018-10-25 14:00:00,87.93,88.24,87.78,88.2,1625320.0,87.93,88.24,87.78,88.2,1625320.0
2018-10-25 14:10:00,88.2,88.5,88.13,88.34,1442720.0,88.2,88.5,88.13,88.34,1442720.0
2018-10-25 14:20:00,88.36,88.75,88.32,88.71,1863600.0,88.36,88.75,88.32,88.71,1863600.0
2018-10-25 14:30:00,88.73,88.86,88.58,88.85,1518600.0,88.73,88.86,88.58,88.85,1518600.0
2018-10-25 14:40:00,88.82,89.54,88.82,89.41,2987060.0,88.82,89.54,88.82,89.41,2987060.0
2018-10-25 14:50:00,89.46,89.65,89.15,89.34,2436640.0,89.46,89.65,89.15,89.34,2436640.0
2018-10-25 15:00:00,89.37,89.38,89.0,89.1,1828020.0,89.37,89.38,89.0,89.1,1828020.0
2018-10-25 15:10:00,89.06,89.45,89.05,89.45,1816400.0,89.06,89.45,89.05,89.45,1816400.0
2018-10-25 15:20:00,89.44,89.5,89.2,89.37,1714700.0,89.44,89.5,89.2,89.37,1714700.0
2018-10-25 15:30:00,89.4,89.7,89.24,89.31,2640280.0,89.4,89.7,89.24,89.31,2640280.0
2018-10-25 15:40:00,89.32,89.45,88.92,89.38,3384520.0,89.32,89.45,88.92,89.38,3384520.0
2018-10-25 15:50:00,89.33,89.74,88.76,88.92,6052420.0,89.33,89.74,88.76,88.92,6052420.0
2018-10-26 09:30:00,82.48,82.67,80.15,82.09,24100500.0,82.48,82.67,80.15,82.09,24100500.0
2018-10-26 09:40:00,82.07,83.25,82.03,83.14,11209620.0,82.07,83.25,82.03,83.14,11209620.0
2018-10-26 09:50:00,83.11,83.12,82.25,82.25,5360860.0,83.11,83.12,82.25,82.25,5360860.0
2018-10-26 10:00:00,82.25,82.38,80.94,81.57,6862360.0,82.25,82.38,80.94,81.57,6862360.0
2018-10-26 10:10:00,81.6,81.91,81.25,81.87,3127380.0,81.6,81.91,81.25,81.87,3127380.0
2018-10-26 10:20:00,81.9,82.25,81.57,81.7,2850840.0,81.9,82.25,81.57,81.7,2850840.0
2018-10-26 10:30:00,81.69,81.72,81.0,81.09,3565680.0,81.69,81.72,81.0,81.09,3565680.0
2018-10-26 10:40:00,81.05,81.45,80.65,81.27,4916220.0,81.05,81.45,80.65,81.27,4916220.0
2018-10-26 10:50:00,81.28,81.53,81.09,81.31,1857200.0,81.28,81.53,81.09,81.31,1857200.0
2018-10-26 11:00:00,81.25,81.56,80.75,80.81,4219700.0,81.25,81.56,80.75,80.81,4219700.0
2018-10-26 11:10:00,80.82,81.68,80.75,81.68,3575780.0,80.82,81.68,80.75,81.68,3575780.0
2018-10-26 11:20:00,81.7,82.23,81.56,82.05,2822280.0,81.7,82.23,81.56,82.05,2822280.0
2018-10-26 11:30:00,82.08,82.39,81.86,82.02,2923920.0,82.08,82.39,81.86,82.02,2923920.0
2018-10-26 11:40:00,82.08,82.25,81.57,81.86,1875360.0,82.08,82.25,81.57,81.86,1875360.0
2018-10-26 11:50:00,81.86,82.27,81.86,82.04,1789260.0,81.86,82.27,81.86,82.04,1789260.0
2018-10-26 12:00:00,82.01,82.59,82.0,82.39,2422840.0,82.01,82.59,82.0,82.39,2422840.0
2018-10-26 12:10:00,82.46,82.58,82.1,82.52,1914460.0,82.46,82.58,82.1,82.52,1914460.0
2018-10-26 12:20:00,82.52,82.7,82.35,82.6,2510060.0,82.52,82.7,82.35,82.6,2510060.0
2018-10-26 12:30:00,82.57,82.94,82.46,82.71,2650240.0,82.57,82.94,82.46,82.71,2650240.0
2018-10-26 12:40:00,82.71,83.45,82.54,83.42,2744720.0,82.71,83.45,82.54,83.42,2744720.0
2018-10-26 12:50:00,83.43,83.7,83.07,83.18,3336000.0,83.43,83.7,83.07,83.18,3336000.0
2018-10-26 13:00:00,83.18,84.2,83.15,84.05,4062460.0,83.18,84.2,83.15,84.05,4062460.0
2018-10-26 13:10:00,84.04,84.92,83.94,84.63,5712780.0,84.04,84.92,83.94,84.63,5712780.0
2018-10-26 13:20:00,84.6,84.62,83.4,83.43,2879280.0,84.6,84.62,83.4,83.43,2879280.0
2018-10-26 13:30:00,83.42,83.42,82.61,82.65,3385180.0,83.42,83.42,82.61,82.65,3385180.0
2018-10-26 13:40:00,82.68,83.2,82.68,83.01,1857140.0,82.68,83.2,82.68,83.01,1857140.0
2018-10-26 13:50:00,82.92,83.31,82.83,83.01,1373160.0,82.92,83.31,82.83,83.01,1373160.0
2018-10-26 14:00:00,82.98,83.13,82.05,82.33,2460180.0,82.98,83.13,82.05,82.33,2460180.0
2018-10-26 14:10:00,82.32,82.51,81.79,82.05,2302880.0,82.32,82.51,81.79,82.05,2302880.0
2018-10-26 14:20:00,82.06,82.6,81.86,82.4,2270980.0,82.06,82.6,81.86,82.4,2270980.0
2018-10-26 14:30:00,82.36,82.74,82.19,82.38,1661160.0,82.36,82.74,82.19,82.38,1661160.0
2018-10-26 14:40:00,82.41,82.6,81.9,81.9,2113160.0,82.41,82.6,81.9,81.9,2113160.0
2018-10-26 14:50:00,81.92,82.09,81.6,81.72,2128260.0,81.92,82.09,81.6,81.72,2128260.0
2018-10-26 15:00:00,81.75,82.07,81.45,81.84,2746360.0,81.75,82.07,81.45,81.84,2746360.0
2018-10-26 15:10:00,81.86,81.96,81.49,81.71,1948800.0,81.86,81.96,81.49,81.71,1948800.0
2018-10-26 15:20:00,81.72,82.04,81.53,81.7,2017660.0,81.72,82.04,81.53,81.7,2017660.0
2018-10-26 15:30:00,81.65,81.97,81.4,81.83,3058700.0,81.65,81.97,81.4,81.83,3058700.0
2018-10-26 15:40:00,81.84,81.9,81.5,81.64,3337160.0,81.84,81.9,81.5,81.64,3337160.0
2018-10-26 15:50:00,81.66,82.23,81.64,81.95,9273420.0,81.66,82.23,81.64,81.95,9273420.0
2018-10-29 09:30:00,83.07,83.29,82.07,82.07,7495220.0,83.07,83.29,82.07,82.07,7495220.0
2018-10-29 09:40:00,82.06,82.2,81.55,81.62,4064500.0,82.06,82.2,81.55,81.62,4064500.0
2018-10-29 09:50:00,81.63,81.88,81.3,81.85,3656260.0,81.63,81.88,81.3,81.85,3656260.0
2018-10-29 10:00:00,81.83,82.39,81.83,82.06,3785440.0,81.83,82.39,81.83,82.06,3785440.0
2018-10-29 10:10:00,82.1,82.1,81.55,81.95,2212380.0,82.1,82.1,81.55,81.95,2212380.0
2018-10-29 10:20:00,81.97,82.22,81.61,81.61,2450060.0,81.97,82.22,81.61,81.61,2450060.0
2018-10-29 10:30:00,81.62,81.79,81.3,81.38,2456040.0,81.62,81.79,81.3,81.38,2456040.0
2018-10-29 10:40:00,81.38,81.49,81.0,81.03,2998620.0,81.38,81.49,81.0,81.03,2998620.0
2018-10-29 10:50:00,81.03,81.25,80.56,80.66,4043020.0,81.03,81.25,80.56,80.66,4043020.0
2018-10-29 11:00:00,80.66,81.03,80.63,80.64,2791520.0,80.66,81.03,80.63,80.64,2791520.0
2018-10-29 11:10:00,80.66,80.69,79.55,79.78,5770380.0,80.66,80.69,79.55,79.78,5770380.0
2018-10-29 11:20:00,79.75,80.09,79.3,80.06,4627280.0,79.75,80.09,79.3,80.06,4627280.0
2018-10-29 11:30:00,80.06,80.09,79.66,79.99,2245700.0,80.06,80.09,79.66,79.99,2245700.0
2018-10-29 11:40:00,79.98,80.48,79.91,80.42,2143520.0,79.98,80.48,79.91,80.42,2143520.0
2018-10-29 11:50:00,80.42,80.47,79.63,79.63,2349440.0,80.42,80.47,79.63,79.63,2349440.0
2018-10-29 12:00:00,79.64,79.66,78.75,78.83,5060440.0,79.64,79.66,78.75,78.83,5060440.0
2018-10-29 12:10:00,78.81,78.89,78.25,78.43,5114680.0,78.81,78.89,78.25,78.43,5114680.0
2018-10-29 12:20:00,78.42,78.61,77.5,77.79,5351860.0,78.42,78.61,77.5,77.79,5351860.0
2018-10-29 12:30:00,77.75,78.28,77.5,77.99,4565340.0,77.75,78.28,77.5,77.99,4565340.0
2018-10-29 12:40:00,77.98,78.75,77.98,78.36,3664760.0,77.98,78.75,77.98,78.36,3664760.0
2018-10-29 12:50:00,78.41,78.65,78.15,78.45,2445840.0,78.41,78.65,78.15,78.45,2445840.0
2018-10-29 13:00:00,78.46,79.2,78.46,78.89,2857160.0,78.46,79.2,78.46,78.89,2857160.0
2018-10-29 13:10:00,78.86,78.89,78.25,78.33,1452940.0,78.86,78.89,78.25,78.33,1452940.0
2018-10-29 13:20:00,78.33,78.64,78.2,78.43,1702320.0,78.33,78.64,78.2,78.43,1702320.0
2018-10-29 13:30:00,78.45,78.9,78.38,78.75,1384840.0,78.45,78.9,78.38,78.75,1384840.0
2018-10-29 13:40:00,78.71,78.85,78.39,78.67,1298460.0,78.71,78.85,78.39,78.67,1298460.0
2018-10-29 13:50:00,78.69,79.16,78.69,78.82,1479940.0,78.69,79.16,78.69,78.82,1479940.0
2018-10-29 14:00:00,78.8,78.82,78.28,78.5,1233160.0,78.8,78.82,78.28,78.5,1233160.0
2018-10-29 14:10:00,78.49,78.52,77.78,78.0,2598980.0,78.49,78.52,77.78,78.0,2598980.0
2018-10-29 14:20:00,77.94,78.01,77.4,77.48,4174320.0,77.94,78.01,77.4,77.48,4174320.0
2018-10-29 14:30:00,77.45,77.45,76.7,76.81,4886540.0,77.45,77.45,76.7,76.81,4886540.0
2018-10-29 14:40:00,76.81,77.56,76.72,76.96,3331340.0,76.81,77.56,76.72,76.96,3331340.0
2018-10-29 14:50:00,76.93,77.08,76.3,76.51,4056200.0,76.93,77.08,76.3,76.51,4056200.0
2018-10-29 15:00:00,76.52,76.56,75.9,76.08,4017720.0,76.52,76.56,75.9,76.08,4017720.0
2018-10-29 15:10:00,76.08,76.24,75.3,76.0,5951220.0,76.08,76.24,75.3,76.0,5951220.0
2018-10-29 15:20:00,75.97,76.4,75.56,75.89,4476380.0,75.97,76.4,75.56,75.89,4476380.0
2018-10-29 15:30:00,75.8,75.96,75.25,75.43,4529080.0,75.8,75.96,75.25,75.43,4529080.0
2018-10-29 15:40:00,75.41,75.92,74.75,75.62,8968160.0,75.41,75.92,74.75,75.62,8968160.0
2018-10-29 15:50:00,75.68,76.98,75.56,76.93,9212660.0,75.68,76.98,75.56,76.93,9212660.0
2018-10-30 09:30:00,74.31,75.62,73.82,74.63,16805900.0,74.31,75.62,73.82,74.63,16805900.0
2018-10-30 09:40:00,74.53,75.18,74.22,74.9,7796620.0,74.53,75.18,74.22,74.9,7796620.0
2018-10-30 09:50:00,74.88,77.0,74.76,76.3,9760100.0,74.88,77.0,74.76,76.3,9760100.0
2018-10-30 10:00:00,76.3,76.65,75.75,75.86,4988820.0,76.3,76.65,75.75,75.86,4988820.0
2018-10-30 10:10:00,75.96,76.19,75.36,76.0,4267800.0,75.96,76.19,75.36,76.0,4267800.0
2018-10-30 10:20:00,76.03,77.05,75.93,76.11,4895460.0,76.03,77.05,75.93,76.11,4895460.0
2018-10-30 10:30:00,76.15,76.65,75.11,75.55,3586660.0,76.15,76.65,75.11,75.55,3586660.0
2018-10-30 10:40:00,75.56,75.58,74.54,75.29,4024020.0,75.56,75.58,74.54,75.29,4024020.0
2018-10-30 10:50:00,75.33,75.45,74.45,75.17,3557140.0,75.33,75.45,74.45,75.17,3557140.0
2018-10-30 11:00:00,75.14,76.09,74.89,75.97,3408480.0,75.14,76.09,74.89,75.97,3408480.0
2018-10-30 11:10:00,75.95,76.03,75.2,76.01,2220820.0,75.95,76.03,75.2,76.01,2220820.0
2018-10-30 11:20:00,75.99,76.35,75.55,76.27,2366820.0,75.99,76.35,75.55,76.27,2366820.0
2018-10-30 11:30:00,76.27,76.64,76.0,76.25,2752660.0,76.27,76.64,76.0,76.25,2752660.0
2018-10-30 11:40:00,76.23,76.85,75.7,76.79,2656520.0,76.23,76.85,75.7,76.79,2656520.0
2018-10-30 11:50:00,76.8,76.89,76.13,76.14,2417400.0,76.8,76.89,76.13,76.14,2417400.0
2018-10-30 12:00:00,76.16,76.64,75.92,76.16,2040360.0,76.16,76.64,75.92,76.16,2040360.0
2018-10-30 12:10:00,76.17,76.34,75.61,75.98,1810560.0,76.17,76.34,75.61,75.98,1810560.0
2018-10-30 12:20:00,75.95,76.39,75.82,76.21,1366160.0,75.95,76.39,75.82,76.21,1366160.0
2018-10-30 12:30:00,76.21,76.34,75.72,76.19,1628940.0,76.21,76.34,75.72,76.19,1628940.0
2018-10-30 12:40:00,76.16,76.54,75.98,76.46,1706560.0,76.16,76.54,75.98,76.46,1706560.0
2018-10-30 12:50:00,76.47,76.5,75.75,75.89,1598440.0,76.47,76.5,75.75,75.89,1598440.0
2018-10-30 13:00:00,75.83,75.9,75.47,75.59,1584280.0,75.83,75.9,75.47,75.59,1584280.0
2018-10-30 13:10:00,75.56,75.56,74.8,75.23,2596200.0,75.56,75.56,74.8,75.23,2596200.0
2018-10-30 13:20:00,75.2,75.5,74.86,74.95,1550440.0,75.2,75.5,74.86,74.95,1550440.0
2018-10-30 13:30:00,74.92,74.97,74.2,74.63,3548600.0,74.92,74.97,74.2,74.63,3548600.0
2018-10-30 13:40:00,74.58,75.39,74.58,75.28,2254920.0,74.58,75.39,74.58,75.28,2254920.0
2018-10-30 13:50:00,75.3,75.57,75.03,75.45,1446580.0,75.3,75.57,75.03,75.45,1446580.0
2018-10-30 14:00:00,75.49,75.68,74.77,74.83,1589620.0,75.49,75.68,74.77,74.83,1589620.0
2018-10-30 14:10:00,74.79,75.15,74.61,74.96,1303720.0,74.79,75.15,74.61,74.96,1303720.0
2018-10-30 14:20:00,74.95,75.35,74.84,75.08,1687700.0,74.95,75.35,74.84,75.08,1687700.0
2018-10-30 14:30:00,75.04,75.3,74.81,75.0,1347140.0,75.04,75.3,74.81,75.0,1347140.0
2018-10-30 14:40:00,75.0,75.14,74.75,75.0,1267500.0,75.0,75.14,74.75,75.0,1267500.0
2018-10-30 14:50:00,74.93,75.89,74.9,75.71,2480840.0,74.93,75.89,74.9,75.71,2480840.0
2018-10-30 15:00:00,75.73,75.85,75.32,75.82,1998800.0,75.73,75.85,75.32,75.82,1998800.0
2018-10-30 15:10:00,75.84,76.25,75.77,75.96,2738160.0,75.84,76.25,75.77,75.96,2738160.0
2018-10-30 15:20:00,75.95,76.25,75.56,75.97,2164100.0,75.95,76.25,75.56,75.97,2164100.0
2018-10-30 15:30:00,76.02,76.34,75.79,75.87,2526700.0,76.02,76.34,75.79,75.87,2526700.0
2018-10-30 15:40:00,75.84,76.39,75.83,76.13,2589400.0,75.84,76.39,75.83,76.13,2589400.0
2018-10-30 15:50:00,76.17,76.67,76.16,76.5,5748640.0,76.17,76.67,76.16,76.5,5748640.0
2018-10-31 09:30:00,78.46,79.37,78.25,79.29,11293660.0,78.46,79.37,78.25,79.29,11293660.0
2018-10-31 09:40:00,79.28,79.94,79.06,79.47,6794000.0,79.28,79.94,79.06,79.47,6794000.0
2018-10-31 09:50:00,79.48,79.86,79.11,79.82,4284940.0,79.48,79.86,79.11,79.82,4284940.0
2018-10-31 10:00:00,79.83,80.35,79.64,80.09,4749940.0,79.83,80.35,79.64,80.09,4749940.0
2018-10-31 10:10:00,80.09,80.89,80.05,80.75,4799580.0,80.09,80.89,80.05,80.75,4799580.0
2018-10-31 10:20:00,80.75,81.1,80.67,80.7,4605980.0,80.75,81.1,80.67,80.7,4605980.0
2018-10-31 10:30:00,80.74,81.2,80.66,80.9,3365540.0,80.74,81.2,80.66,80.9,3365540.0
2018-10-31 10:40:00,80.86,80.88,79.95,80.03,4941660.0,80.86,80.88,79.95,80.03,4941660.0
2018-10-31 10:50:00,80.0,80.42,79.76,80.12,3186860.0,80.0,80.42,79.76,80.12,3186860.0
2018-10-31 11:00:00,80.09,80.39,79.58,79.72,2436160.0,80.09,80.39,79.58,79.72,2436160.0
2018-10-31 11:10:00,79.76,79.84,79.18,79.37,2756640.0,79.76,79.84,79.18,79.37,2756640.0
2018-10-31 11:20:00,79.39,80.25,79.34,80.09,2183400.0,79.39,80.25,79.34,80.09,2183400.0
2018-10-31 11:30:00,80.08,80.16,79.43,79.7,1567580.0,80.08,80.16,79.43,79.7,1567580.0
2018-10-31 11:40:00,79.69,79.8,78.87,79.16,2292440.0,79.69,79.8,78.87,79.16,2292440.0
2018-10-31 11:50:00,79.21,79.57,79.16,79.48,1159860.0,79.21,79.57,79.16,79.48,1159860.0
2018-10-31 12:00:00,79.45,79.64,78.91,79.2,1976900.0,79.45,79.64,78.91,79.2,1976900.0
2018-10-31 12:10:00,79.17,79.59,79.02,79.5,1002820.0,79.17,79.59,79.02,79.5,1002820.0
2018-10-31 12:20:00,79.47,79.81,79.37,79.56,1054580.0,79.47,79.81,79.37,79.56,1054580.0
2018-10-31 12:30:00,79.55,80.0,79.5,79.92,925460.0,79.55,80.0,79.5,79.92,925460.0
2018-10-31 12:40:00,79.92,80.03,79.72,79.86,691500.0,79.92,80.03,79.72,79.86,691500.0
2018-10-31 12:50:00,79.84,80.25,79.77,80.14,974420.0,79.84,80.25,79.77,80.14,974420.0
2018-10-31 13:00:00,80.17,80.25,80.0,80.18,729440.0,80.17,80.25,80.0,80.18,729440.0
2018-10-31 13:10:00,80.22,80.62,80.2,80.52,1950340.0,80.22,80.62,80.2,80.52,1950340.0
2018-10-31 13:20:00,80.55,80.73,80.18,80.41,1650320.0,80.55,80.73,80.18,80.41,1650320.0
2018-10-31 13:30:00,80.39,80.4,79.94,80.14,1086840.0,80.39,80.4,79.94,80.14,1086840.0
2018-10-31 13:40:00,80.16,80.5,80.08,80.2,1068940.0,80.16,80.5,80.08,80.2,1068940.0
2018-10-31 13:50:00,80.27,80.43,80.14,80.22,808400.0,80.27,80.43,80.14,80.22,808400.0
2018-10-31 14:00:00,80.21,80.49,80.06,80.42,1149840.0,80.21,80.49,80.06,80.42,1149840.0
2018-10-31 14:10:00,80.45,80.7,80.37,80.55,1438060.0,80.45,80.7,80.37,80.55,1438060.0
2018-10-31 14:20:00,80.53,80.62,80.31,80.51,852080.0,80.53,80.62,80.31,80.51,852080.0
2018-10-31 14:30:00,80.49,80.53,80.09,80.24,998140.0,80.49,80.53,80.09,80.24,998140.0
2018-10-31 14:40:00,80.23,80.46,80.17,80.21,667520.0,80.23,80.46,80.17,80.21,667520.0
2018-10-31 14:50:00,80.18,80.5,80.15,80.45,750120.0,80.18,80.5,80.15,80.45,750120.0
2018-10-31 15:00:00,80.47,80.74,80.37,80.41,1535640.0,80.47,80.74,80.37,80.41,1535640.0
2018-10-31 15:10:00,80.42,80.69,80.4,80.48,984680.0,80.42,80.69,80.4,80.48,984680.0
2018-10-31 15:20:00,80.47,80.57,80.2,80.4,1368020.0,80.47,80.57,80.2,80.4,1368020.0
2018-10-31 15:30:00,80.36,80.49,80.09,80.11,1398300.0,80.36,80.49,80.09,80.11,1398300.0
2018-10-31 15:40:00,80.1,80.36,79.72,79.9,2463040.0,80.1,80.36,79.72,79.9,2463040.0
2018-10-31 15:50:00,79.93,80.16,79.88,79.96,4103820.0,79.93,80.16,79.88,79.96,4103820.0
2018-11-01 09:30:00,81.18,81.53,80.86,81.48,7614480.0,81.18,81.53,80.86,81.48,7614480.0
2018-11-01 09:40:00,81.49,81.53,80.24,80.35,4993360.0,81.49,81.53,80.24,80.35,4993360.0
2018-11-01 09:50:00,80.35,81.07,80.14,80.6,2873740.0,80.35,81.07,80.14,80.6,2873740.0
2018-11-01 10:00:00,80.57,80.63,79.92,80.38,2994180.0,80.57,80.63,79.92,80.38,2994180.0
2018-11-01 10:10:00,80.43,80.98,80.42,80.55,2771700.0,80.43,80.98,80.42,80.55,2771700.0
2018-11-01 10:20:00,80.59,80.95,80.45,80.82,1569420.0,80.59,80.95,80.45,80.82,1569420.0
2018-11-01 10:30:00,80.88,81.39,80.76,81.3,2950120.0,80.88,81.39,80.76,81.3,2950120.0
2018-11-01 10:40:00,81.31,81.37,81.06,81.25,1292420.0,81.31,81.37,81.06,81.25,1292420.0
2018-11-01 10:50:00,81.23,81.41,80.7,80.75,2825600.0,81.23,81.41,80.7,80.75,2825600.0
2018-11-01 11:00:00,80.76,80.86,80.36,80.43,2127380.0,80.76,80.86,80.36,80.43,2127380.0
2018-11-01 11:10:00,80.39,80.96,80.36,80.96,1680480.0,80.39,80.96,80.36,80.96,1680480.0
2018-11-01 11:20:00,80.96,81.1,80.7,80.77,1568840.0,80.96,81.1,80.7,80.77,1568840.0
2018-11-01 11:30:00,80.8,80.99,80.7,80.94,1127560.0,80.8,80.99,80.7,80.94,1127560.0
2018-11-01 11:40:00,80.94,81.21,80.79,81.08,1277380.0,80.94,81.21,80.79,81.08,1277380.0
2018-11-01 11:50:00,81.15,81.29,80.96,80.97,1179120.0,81.15,81.29,80.96,80.97,1179120.0
2018-11-01 12:00:00,81.0,81.32,80.92,81.3,1005040.0,81.0,81.32,80.92,81.3,1005040.0
2018-11-01 12:10:00,81.3,81.3,80.99,81.05,866020.0,81.3,81.3,80.99,81.05,866020.0
2018-11-01 12:20:00,81.05,81.39,81.04,81.31,838460.0,81.05,81.39,81.04,81.31,838460.0
2018-11-01 12:30:00,81.33,81.4,81.21,81.3,908440.0,81.33,81.4,81.21,81.3,908440.0
2018-11-01 12:40:00,81.28,81.57,81.21,81.56,1665140.0,81.28,81.57,81.21,81.56,1665140.0
2018-11-01 12:50:00,81.57,81.73,81.51,81.73,1582780.0,81.57,81.73,81.51,81.73,1582780.0
2018-11-01 13:00:00,81.7,82.05,81.64,81.9,3037240.0,81.7,82.05,81.64,81.9,3037240.0
2018-11-01 13:10:00,81.9,82.39,81.86,82.38,2989080.0,81.9,82.39,81.86,82.38,2989080.0
2018-11-01 13:20:00,82.37,82.66,82.31,82.58,2677820.0,82.37,82.66,82.31,82.58,2677820.0
2018-11-01 13:30:00,82.64,82.75,82.35,82.4,2053900.0,82.64,82.75,82.35,82.4,2053900.0
2018-11-01 13:40:00,82.39,82.64,82.18,82.2,1861180.0,82.39,82.64,82.18,82.2,1861180.0
2018-11-01 13:50:00,82.2,82.69,82.14,82.51,1339380.0,82.2,82.69,82.14,82.51,1339380.0
2018-11-01 14:00:00,82.53,82.61,82.38,82.5,1400160.0,82.53,82.61,82.38,82.5,1400160.0
2018-11-01 14:10:00,82.48,83.04,82.45,83.01,2264800.0,82.48,83.04,82.45,83.01,2264800.0
2018-11-01 14:20:00,83.03,83.52,83.02,83.4,3619460.0,83.03,83.52,83.02,83.4,3619460.0
2018-11-01 14:30:00,83.39,83.43,83.13,83.2,1961000.0,83.39,83.43,83.13,83.2,1961000.0
2018-11-01 14:40:00,83.21,83.36,82.94,83.36,1611360.0,83.21,83.36,82.94,83.36,1611360.0
2018-11-01 14:50:00,83.36,83.5,83.22,83.33,1644120.0,83.36,83.5,83.22,83.33,1644120.0
2018-11-01 15:00:00,83.3,83.31,83.03,83.21,1510060.0,83.3,83.31,83.03,83.21,1510060.0
2018-11-01 15:10:00,83.18,83.28,82.98,83.0,1455800.0,83.18,83.28,82.98,83.0,1455800.0
2018-11-01 15:20:00,83.03,83.2,83.01,83.16,1059840.0,83.03,83.2,83.01,83.16,1059840.0
2018-11-01 15:30:00,83.13,83.15,82.78,83.01,2103700.0,83.13,83.15,82.78,83.01,2103700.0
2018-11-01 15:40:00,83.0,83.35,82.94,83.28,2065540.0,83.0,83.35,82.94,83.28,2065540.0
2018-11-01 15:50:00,83.28,83.51,83.22,83.31,4036580.0,83.28,83.51,83.22,83.31,4036580.0
2018-11-02 09:30:00,83.9,84.34,83.36,84.3,6315260.0,83.9,84.34,83.36,84.3,6315260.0
2018-11-02 09:40:00,84.27,84.87,84.25,84.71,4956180.0,84.27,84.87,84.25,84.71,4956180.0
2018-11-02 09:50:00,84.69,84.8,84.11,84.31,3169080.0,84.69,84.8,84.11,84.31,3169080.0
2018-11-02 10:00:00,84.33,84.39,83.72,84.09,2770380.0,84.33,84.39,83.72,84.09,2770380.0
2018-11-02 10:10:00,84.02,84.19,83.59,84.15,2528480.0,84.02,84.19,83.59,84.15,2528480.0
2018-11-02 10:20:00,84.15,84.15,83.45,83.45,1741760.0,84.15,84.15,83.45,83.45,1741760.0
2018-11-02 10:30:00,83.44,83.55,83.08,83.15,2951680.0,83.44,83.55,83.08,83.15,2951680.0
2018-11-02 10:40:00,83.13,83.54,82.71,83.25,2806900.0,83.13,83.54,82.71,83.25,2806900.0
2018-11-02 10:50:00,83.25,83.74,83.25,83.66,1975300.0,83.25,83.74,83.25,83.66,1975300.0
2018-11-02 11:00:00,83.7,83.75,83.1,83.52,1172540.0,83.7,83.75,83.1,83.52,1172540.0
2018-11-02 11:10:00,83.53,83.69,83.07,83.13,1490520.0,83.53,83.69,83.07,83.13,1490520.0
2018-11-02 11:20:00,83.08,83.28,82.73,83.22,1869580.0,83.08,83.28,82.73,83.22,1869580.0
2018-11-02 11:30:00,83.25,83.63,83.15,83.54,1377320.0,83.25,83.63,83.15,83.54,1377320.0
2018-11-02 11:40:00,83.53,83.58,83.23,83.44,836020.0,83.53,83.58,83.23,83.44,836020.0
2018-11-02 11:50:00,83.47,83.75,83.33,83.71,1054360.0,83.47,83.75,83.33,83.71,1054360.0
2018-11-02 12:00:00,83.73,83.83,83.47,83.51,1150880.0,83.73,83.83,83.47,83.51,1150880.0
2018-11-02 12:10:00,83.48,83.65,83.38,83.54,784120.0,83.48,83.65,83.38,83.54,784120.0
2018-11-02 12:20:00,83.49,83.57,83.38,83.55,537200.0,83.49,83.57,83.38,83.55,537200.0
2018-11-02 12:30:00,83.53,83.57,83.08,83.17,1182940.0,83.53,83.57,83.08,83.17,1182940.0
2018-11-02 12:40:00,83.14,83.33,83.0,83.18,794060.0,83.14,83.33,83.0,83.18,794060.0
2018-11-02 12:50:00,83.22,83.25,82.9,83.12,1741600.0,83.22,83.25,82.9,83.12,1741600.0
2018-11-02 13:00:00,83.09,83.17,82.75,83.14,1003580.0,83.09,83.17,82.75,83.14,1003580.0
2018-11-02 13:10:00,83.12,83.52,83.07,83.45,1148500.0,83.12,83.52,83.07,83.45,1148500.0
2018-11-02 13:20:00,83.46,83.54,83.26,83.38,582660.0,83.46,83.54,83.26,83.38,582660.0
2018-11-02 13:30:00,83.36,83.48,83.12,83.22,589660.0,83.36,83.48,83.12,83.22,589660.0
2018-11-02 13:40:00,83.19,83.58,83.13,83.51,875120.0,83.19,83.58,83.13,83.51,875120.0
2018-11-02 13:50:00,83.5,83.61,83.29,83.33,775160.0,83.5,83.61,83.29,83.33,775160.0
2018-11-02 14:00:00,83.3,83.32,82.93,82.94,1036460.0,83.3,83.32,82.93,82.94,1036460.0
2018-11-02 14:10:00,82.94,83.05,82.79,83.0,1530820.0,82.94,83.05,82.79,83.0,1530820.0
2018-11-02 14:20:00,82.99,83.5,82.59,83.43,2484280.0,82.99,83.5,82.59,83.43,2484280.0
2018-11-02 14:30:00,83.4,83.44,82.99,82.99,1465680.0,83.4,83.44,82.99,82.99,1465680.0
2018-11-02 14:40:00,83.01,83.26,83.0,83.18,1002260.0,83.01,83.26,83.0,83.18,1002260.0
2018-11-02 14:50:00,83.2,83.48,83.14,83.36,1243100.0,83.2,83.48,83.14,83.36,1243100.0
2018-11-02 15:00:00,83.37,83.44,83.02,83.22,1058740.0,83.37,83.44,83.02,83.22,1058740.0
2018-11-02 15:10:00,83.2,83.58,83.16,83.37,1600660.0,83.2,83.58,83.16,83.37,1600660.0
2018-11-02 15:20:00,83.37,83.6,83.24,83.36,1653100.0,83.37,83.6,83.24,83.36,1653100.0
2018-11-02 15:30:00,83.34,83.34,83.0,83.3,1736620.0,83.34,83.34,83.0,83.3,1736620.0
2018-11-02 15:40:00,83.3,83.35,83.11,83.23,1555080.0,83.3,83.35,83.11,83.23,1555080.0
2018-11-02 15:50:00,83.24,83.4,83.21,83.3,2745360.0,83.24,83.4,83.21,83.3,2745360.0
2018-11-05 09:30:00,82.88,82.9,81.31,81.41,5672540.0,82.88,82.9,81.31,81.41,5672540.0
2018-11-05 09:40:00,81.42,81.7,80.81,81.32,3325340.0,81.42,81.7,80.81,81.32,3325340.0
2018-11-05 09:50:00,81.26,81.63,81.19,81.19,1761460.0,81.26,81.63,81.19,81.19,1761460.0
2018-11-05 10:00:00,81.22,81.35,80.69,80.82,2174480.0,81.22,81.35,80.69,80.82,2174480.0
2018-11-05 10:10:00,80.86,80.88,80.41,80.65,2707080.0,80.86,80.88,80.41,80.65,2707080.0
2018-11-05 10:20:00,80.69,80.83,80.5,80.65,1911380.0,80.69,80.83,80.5,80.65,1911380.0
2018-11-05 10:30:00,80.68,80.85,79.86,79.9,3707660.0,80.68,80.85,79.86,79.9,3707660.0
2018-11-05 10:40:00,79.88,80.32,79.82,80.26,2017940.0,79.88,80.32,79.82,80.26,2017940.0
2018-11-05 10:50:00,80.29,80.72,80.23,80.57,2179640.0,80.29,80.72,80.23,80.57,2179640.0
2018-11-05 11:00:00,80.57,80.8,80.34,80.35,1357240.0,80.57,80.8,80.34,80.35,1357240.0
2018-11-05 11:10:00,80.35,80.53,80.01,80.08,1413760.0,80.35,80.53,80.01,80.08,1413760.0
2018-11-05 11:20:00,80.03,80.18,79.92,80.01,1012360.0,80.03,80.18,79.92,80.01,1012360.0
2018-11-05 11:30:00,80.03,80.28,79.85,80.11,1210420.0,80.03,80.28,79.85,80.11,1210420.0
2018-11-05 11:40:00,80.13,80.35,80.11,80.29,850960.0,80.13,80.35,80.11,80.29,850960.0
2018-11-05 11:50:00,80.3,80.63,80.3,80.55,814260.0,80.3,80.63,80.3,80.55,814260.0
2018-11-05 12:00:00,80.54,80.62,80.24,80.24,569040.0,80.54,80.62,80.24,80.24,569040.0
2018-11-05 12:10:00,80.2,80.49,80.2,80.34,481240.0,80.2,80.49,80.2,80.34,481240.0
2018-11-05 12:20:00,80.31,80.72,80.31,80.49,889400.0,80.31,80.72,80.31,80.49,889400.0
2018-11-05 12:30:00,80.49,80.59,80.37,80.55,490540.0,80.49,80.59,80.37,80.55,490540.0
2018-11-05 12:40:00,80.55,80.6,80.26,80.36,578820.0,80.55,80.6,80.26,80.36,578820.0
2018-11-05 12:50:00,80.35,80.46,80.16,80.33,832540.0,80.35,80.46,80.16,80.33,832540.0
2018-11-05 13:00:00,80.31,80.38,80.17,80.37,564940.0,80.31,80.38,80.17,80.37,564940.0
2018-11-05 13:10:00,80.35,80.45,80.18,80.38,726860.0,80.35,80.45,80.18,80.38,726860.0
2018-11-05 13:20:00,80.34,80.42,80.26,80.31,432800.0,80.34,80.42,80.26,80.31,432800.0
2018-11-05 13:30:00,80.29,80.49,80.16,80.39,739600.0,80.29,80.49,80.16,80.39,739600.0
2018-11-05 13:40:00,80.41,80.6,80.38,80.56,629100.0,80.41,80.6,80.38,80.56,629100.0
2018-11-05 13:50:00,80.53,80.79,80.44,80.64,1062860.0,80.53,80.79,80.44,80.64,1062860.0
2018-11-05 14:00:00,80.64,80.7,80.5,80.67,784100.0,80.64,80.7,80.5,80.67,784100.0
2018-11-05 14:10:00,80.67,80.92,80.58,80.89,789820.0,80.67,80.92,80.58,80.89,789820.0
2018-11-05 14:20:00,80.94,81.48,80.92,81.33,2004000.0,80.94,81.48,80.92,81.33,2004000.0
2018-11-05 14:30:00,81.34,81.39,81.04,81.14,1008780.0,81.34,81.39,81.04,81.14,1008780.0
2018-11-05 14:40:00,81.17,81.7,81.17,81.5,1537780.0,81.17,81.7,81.17,81.5,1537780.0
2018-11-05 14:50:00,81.51,81.71,81.5,81.54,1063040.0,81.51,81.71,81.5,81.54,1063040.0
2018-11-05 15:00:00,81.57,81.62,81.41,81.48,738240.0,81.57,81.62,81.41,81.48,738240.0
2018-11-05 15:10:00,81.49,81.85,81.49,81.61,1681680.0,81.49,81.85,81.49,81.61,1681680.0
2018-11-05 15:20:00,81.62,81.65,81.15,81.31,924220.0,81.62,81.65,81.15,81.31,924220.0
2018-11-05 15:30:00,81.35,81.35,80.95,81.17,1255820.0,81.35,81.35,80.95,81.17,1255820.0
2018-11-05 15:40:00,81.17,81.45,81.14,81.29,1372940.0,81.17,81.45,81.14,81.29,1372940.0
2018-11-05 15:50:00,81.28,81.5,81.14,81.39,2733580.0,81.28,81.5,81.14,81.39,2733580.0
2018-11-06 09:30:00,80.99,82.15,80.73,82.1,3930220.0,80.99,82.15,80.73,82.1,3930220.0
2018-11-06 09:40:00,82.1,83.0,82.1,82.79,3820820.0,82.1,83.0,82.1,82.79,3820820.0
2018-11-06 09:50:00,82.87,83.25,82.53,82.92,2721340.0,82.87,83.25,82.53,82.92,2721340.0
2018-11-06 10:00:00,82.87,83.0,82.27,82.43,2221040.0,82.87,83.0,82.27,82.43,2221040.0
2018-11-06 10:10:00,82.5,82.8,82.46,82.57,1042540.0,82.5,82.8,82.46,82.57,1042540.0
2018-11-06 10:20:00,82.55,82.75,82.5,82.57,821960.0,82.55,82.75,82.5,82.57,821960.0
2018-11-06 10:30:00,82.53,82.65,82.17,82.36,1544500.0,82.53,82.65,82.17,82.36,1544500.0
2018-11-06 10:40:00,82.34,82.62,82.21,82.39,1116200.0,82.34,82.62,82.21,82.39,1116200.0
2018-11-06 10:50:00,82.36,82.43,82.07,82.12,986900.0,82.36,82.43,82.07,82.12,986900.0
2018-11-06 11:00:00,82.14,82.18,81.76,82.05,1447640.0,82.14,82.18,81.76,82.05,1447640.0
2018-11-06 11:10:00,81.99,82.49,81.99,82.38,971780.0,81.99,82.49,81.99,82.38,971780.0
2018-11-06 11:20:00,82.34,82.37,81.93,82.01,749780.0,82.34,82.37,81.93,82.01,749780.0
2018-11-06 11:30:00,81.98,82.15,81.78,82.13,734120.0,81.98,82.15,81.78,82.13,734120.0
2018-11-06 11:40:00,82.13,82.2,81.96,82.11,373720.0,82.13,82.2,81.96,82.11,373720.0
2018-11-06 11:50:00,82.11,82.35,82.07,82.24,730160.0,82.11,82.35,82.07,82.24,730160.0
2018-11-06 12:00:00,82.3,82.5,82.15,82.35,776640.0,82.3,82.5,82.15,82.35,776640.0
2018-11-06 12:10:00,82.34,82.53,82.34,82.5,518040.0,82.34,82.53,82.34,82.5,518040.0
2018-11-06 12:20:00,82.52,82.59,82.4,82.5,554920.0,82.52,82.59,82.4,82.5,554920.0
2018-11-06 12:30:00,82.5,82.61,82.49,82.6,555800.0,82.5,82.61,82.49,82.6,555800.0
2018-11-06 12:40:00,82.6,82.76,82.53,82.53,944480.0,82.6,82.76,82.53,82.53,944480.0
2018-11-06 12:50:00,82.55,82.63,82.41,82.49,515100.0,82.55,82.63,82.41,82.49,515100.0
2018-11-06 13:00:00,82.53,82.6,82.47,82.53,268340.0,82.53,82.6,82.47,82.53,268340.0
2018-11-06 13:10:00,82.51,82.52,82.37,82.41,623120.0,82.51,82.52,82.37,82.41,623120.0
2018-11-06 13:20:00,82.4,82.4,82.01,82.13,670160.0,82.4,82.4,82.01,82.13,670160.0
2018-11-06 13:30:00,82.1,82.31,82.07,82.27,543600.0,82.1,82.31,82.07,82.27,543600.0
2018-11-06 13:40:00,82.24,82.3,82.03,82.08,567080.0,82.24,82.3,82.03,82.08,567080.0
2018-11-06 13:50:00,82.1,82.21,82.0,82.09,450260.0,82.1,82.21,82.0,82.09,450260.0
2018-11-06 14:00:00,82.06,82.13,81.86,81.88,626420.0,82.06,82.13,81.86,81.88,626420.0
2018-11-06 14:10:00,81.88,81.9,81.58,81.64,882660.0,81.88,81.9,81.58,81.64,882660.0
2018-11-06 14:20:00,81.62,81.62,81.01,81.18,1266240.0,81.62,81.62,81.01,81.18,1266240.0
2018-11-06 14:30:00,81.1,81.42,81.05,81.33,931660.0,81.1,81.42,81.05,81.33,931660.0
2018-11-06 14:40:00,81.32,81.65,81.3,81.63,1076620.0,81.32,81.65,81.3,81.63,1076620.0
2018-11-06 14:50:00,81.65,81.78,81.58,81.63,858720.0,81.65,81.78,81.58,81.63,858720.0
2018-11-06 15:00:00,81.61,81.8,81.48,81.69,891940.0,81.61,81.8,81.48,81.69,891940.0
2018-11-06 15:10:00,81.71,81.97,81.7,81.93,957120.0,81.71,81.97,81.7,81.93,957120.0
2018-11-06 15:20:00,81.9,82.1,81.73,82.02,1081160.0,81.9,82.1,81.73,82.02,1081160.0
2018-11-06 15:30:00,82.04,82.22,81.99,82.0,1034780.0,82.04,82.22,81.99,82.0,1034780.0
2018-11-06 15:40:00,82.0,82.03,81.77,81.96,1059060.0,82.0,82.03,81.77,81.96,1059060.0
2018-11-06 15:50:00,82.0,82.25,81.88,82.14,2270120.0,82.0,82.25,81.88,82.14,2270120.0
2018-11-07 09:30:00,83.59,84.65,83.2,84.65,8737400.0,83.59,84.65,83.2,84.65,8737400.0
2018-11-07 09:40:00,84.67,84.73,84.09,84.37,3864020.0,84.67,84.73,84.09,84.37,3864020.0
2018-11-07 09:50:00,84.37,84.76,84.25,84.65,3041320.0,84.37,84.76,84.25,84.65,3041320.0
2018-11-07 10:00:00,84.64,85.19,84.56,85.18,3841520.0,84.64,85.19,84.56,85.18,3841520.0
2018-11-07 10:10:00,85.18,85.53,85.09,85.35,3534420.0,85.18,85.53,85.09,85.35,3534420.0
2018-11-07 10:20:00,85.34,85.67,85.22,85.6,1914380.0,85.34,85.67,85.22,85.6,1914380.0
2018-11-07 10:30:00,85.63,86.18,85.52,86.16,3511060.0,85.63,86.18,85.52,86.16,3511060.0
2018-11-07 10:40:00,86.16,86.33,85.85,86.19,3537260.0,86.16,86.33,85.85,86.19,3537260.0
2018-11-07 10:50:00,86.21,86.55,86.05,86.39,2995120.0,86.21,86.55,86.05,86.39,2995120.0
2018-11-07 11:00:00,86.41,86.47,85.95,86.2,2795520.0,86.41,86.47,85.95,86.2,2795520.0
2018-11-07 11:10:00,86.19,86.31,85.78,85.94,1488220.0,86.19,86.31,85.78,85.94,1488220.0
2018-11-07 11:20:00,85.93,86.0,85.7,85.74,1595080.0,85.93,86.0,85.7,85.74,1595080.0
2018-11-07 11:30:00,85.76,86.03,85.73,85.9,1164260.0,85.76,86.03,85.73,85.9,1164260.0
2018-11-07 11:40:00,85.92,86.24,85.83,86.22,1318440.0,85.92,86.24,85.83,86.22,1318440.0
2018-11-07 11:50:00,86.23,86.75,86.1,86.7,2250500.0,86.23,86.75,86.1,86.7,2250500.0
2018-11-07 12:00:00,86.72,86.75,86.53,86.6,1358080.0,86.72,86.75,86.53,86.6,1358080.0
2018-11-07 12:10:00,86.59,86.63,86.2,86.28,1284800.0,86.59,86.63,86.2,86.28,1284800.0
2018-11-07 12:20:00,86.26,86.5,86.17,86.4,813600.0,86.26,86.5,86.17,86.4,813600.0
2018-11-07 12:30:00,86.38,86.7,86.37,86.6,1043560.0,86.38,86.7,86.37,86.6,1043560.0
2018-11-07 12:40:00,86.62,86.71,86.49,86.65,880500.0,86.62,86.71,86.49,86.65,880500.0
2018-11-07 12:50:00,86.66,86.9,86.63,86.69,1503840.0,86.66,86.9,86.63,86.69,1503840.0
2018-11-07 13:00:00,86.7,87.09,86.7,87.02,1693560.0,86.7,87.09,86.7,87.02,1693560.0
2018-11-07 13:10:00,87.01,87.1,86.88,86.97,1165300.0,87.01,87.1,86.88,86.97,1165300.0
2018-11-07 13:20:00,86.99,87.21,86.99,87.12,1314700.0,86.99,87.21,86.99,87.12,1314700.0
2018-11-07 13:30:00,87.13,87.19,86.89,86.95,1039340.0,87.13,87.19,86.89,86.95,1039340.0
2018-11-07 13:40:00,86.92,87.02,86.61,86.71,1412520.0,86.92,87.02,86.61,86.71,1412520.0
2018-11-07 13:50:00,86.69,86.9,86.57,86.88,1111220.0,86.69,86.9,86.57,86.88,1111220.0
2018-11-07 14:00:00,86.9,87.03,86.75,86.86,1357320.0,86.9,87.03,86.75,86.86,1357320.0
2018-11-07 14:10:00,86.84,87.17,86.82,86.87,1360800.0,86.84,87.17,86.82,86.87,1360800.0
2018-11-07 14:20:00,86.87,87.18,86.87,87.13,1017240.0,86.87,87.18,86.87,87.13,1017240.0
2018-11-07 14:30:00,87.12,87.2,87.05,87.15,1054740.0,87.12,87.2,87.05,87.15,1054740.0
2018-11-07 14:40:00,87.15,87.24,86.89,87.07,1534420.0,87.15,87.24,86.89,87.07,1534420.0
2018-11-07 14:50:00,87.07,87.19,87.03,87.14,923880.0,87.07,87.19,87.03,87.14,923880.0
2018-11-07 15:00:00,87.17,87.45,87.13,87.34,1988140.0,87.17,87.45,87.13,87.34,1988140.0
2018-11-07 15:10:00,87.34,87.48,87.31,87.38,1180840.0,87.34,87.48,87.31,87.38,1180840.0
2018-11-07 15:20:00,87.38,87.47,87.23,87.38,1097100.0,87.38,87.47,87.23,87.38,1097100.0
2018-11-07 15:30:00,87.38,87.5,87.29,87.4,1184160.0,87.38,87.5,87.29,87.4,1184160.0
2018-11-07 15:40:00,87.41,87.5,87.33,87.48,1978100.0,87.41,87.5,87.33,87.48,1978100.0
2018-11-07 15:50:00,87.49,87.96,87.47,87.78,6186200.0,87.49,87.96,87.47,87.78,6186200.0
2018-11-08 09:30:00,87.64,87.8,86.26,87.0,7429180.0,87.64,87.8,86.26,87.0,7429180.0
2018-11-08 09:40:00,87.04,87.74,86.7,87.53,3743740.0,87.04,87.74,86.7,87.53,3743740.0
2018-11-08 09:50:00,87.53,88.48,87.38,88.45,4997180.0,87.53,88.48,87.38,88.45,4997180.0
2018-11-08 10:00:00,88.47,88.98,88.37,88.42,4392040.0,88.47,88.98,88.37,88.42,4392040.0
2018-11-08 10:10:00,88.44,88.63,87.94,88.42,2501720.0,88.44,88.63,87.94,88.42,2501720.0
2018-11-08 10:20:00,88.42,88.78,88.28,88.59,1916780.0,88.42,88.78,88.28,88.59,1916780.0
2018-11-08 10:30:00,88.62,89.2,88.55,89.16,2297160.0,88.62,89.2,88.55,89.16,2297160.0
2018-11-08 10:40:00,89.18,89.19,88.31,88.46,2218520.0,89.18,89.19,88.31,88.46,2218520.0
2018-11-08 10:50:00,88.47,88.77,88.47,88.67,1356920.0,88.47,88.77,88.47,88.67,1356920.0
2018-11-08 11:00:00,88.7,89.01,88.63,88.87,1391720.0,88.7,89.01,88.63,88.87,1391720.0
2018-11-08 11:10:00,88.9,88.9,88.38,88.49,1228880.0,88.9,88.9,88.38,88.49,1228880.0
2018-11-08 11:20:00,88.48,88.6,88.09,88.55,1509680.0,88.48,88.6,88.09,88.55,1509680.0
2018-11-08 11:30:00,88.59,88.59,88.2,88.26,941300.0,88.59,88.59,88.2,88.26,941300.0
2018-11-08 11:40:00,88.34,88.64,88.32,88.59,775500.0,88.34,88.64,88.32,88.59,775500.0
2018-11-08 11:50:00,88.61,88.61,88.37,88.45,529620.0,88.61,88.61,88.37,88.45,529620.0
2018-11-08 12:00:00,88.49,88.49,88.22,88.3,800920.0,88.49,88.49,88.22,88.3,800920.0
2018-11-08 12:10:00,88.28,88.53,88.25,88.33,852400.0,88.28,88.53,88.25,88.33,852400.0
2018-11-08 12:20:00,88.32,88.42,88.18,88.2,477580.0,88.32,88.42,88.18,88.2,477580.0
2018-11-08 12:30:00,88.17,88.25,88.04,88.19,925180.0,88.17,88.25,88.04,88.19,925180.0
2018-11-08 12:40:00,88.23,88.23,87.79,87.82,881820.0,88.23,88.23,87.79,87.82,881820.0
2018-11-08 12:50:00,87.83,87.94,87.7,87.83,922480.0,87.83,87.94,87.7,87.83,922480.0
2018-11-08 13:00:00,87.83,88.07,87.78,87.87,891180.0,87.83,88.07,87.78,87.87,891180.0
2018-11-08 13:10:00,87.85,88.03,87.81,87.88,454480.0,87.85,88.03,87.81,87.88,454480.0
2018-11-08 13:20:00,87.9,87.96,87.54,87.55,779160.0,87.9,87.96,87.54,87.55,779160.0
2018-11-08 13:30:00,87.53,87.6,87.35,87.59,939960.0,87.53,87.6,87.35,87.59,939960.0
2018-11-08 13:40:00,87.58,87.91,87.56,87.9,806200.0,87.58,87.91,87.56,87.9,806200.0
2018-11-08 13:50:00,87.89,88.23,87.8,88.22,890480.0,87.89,88.23,87.8,88.22,890480.0
2018-11-08 14:00:00,88.25,88.55,87.42,88.36,3718600.0,88.25,88.55,87.42,88.36,3718600.0
2018-11-08 14:10:00,88.32,88.42,88.04,88.11,1767840.0,88.32,88.42,88.04,88.11,1767840.0
2018-11-08 14:20:00,88.12,88.3,87.78,87.83,1231320.0,88.12,88.3,87.78,87.83,1231320.0
2018-11-08 14:30:00,87.78,87.88,87.49,87.52,1483340.0,87.78,87.88,87.49,87.52,1483340.0
2018-11-08 14:40:00,87.5,87.7,87.18,87.59,1882340.0,87.5,87.7,87.18,87.59,1882340.0
2018-11-08 14:50:00,87.6,87.71,87.41,87.61,1124360.0,87.6,87.71,87.41,87.61,1124360.0
2018-11-08 15:00:00,87.59,87.59,87.23,87.48,968380.0,87.59,87.59,87.23,87.48,968380.0
2018-11-08 15:10:00,87.44,87.56,87.17,87.31,1070580.0,87.44,87.56,87.17,87.31,1070580.0
2018-11-08 15:20:00,87.32,87.4,87.05,87.08,1006520.0,87.32,87.4,87.05,87.08,1006520.0
2018-11-08 15:30:00,87.08,87.35,87.05,87.18,943940.0,87.08,87.35,87.05,87.18,943940.0
2018-11-08 15:40:00,87.16,87.65,87.11,87.59,1497780.0,87.16,87.65,87.11,87.59,1497780.0
2018-11-08 15:50:00,87.6,87.8,87.53,87.75,2441040.0,87.6,87.8,87.53,87.75,2441040.0
2018-11-09 09:30:00,86.76,87.2,85.95,86.09,5262620.0,86.76,87.2,85.95,86.09,5262620.0
2018-11-09 09:40:00,86.09,86.4,85.76,86.27,3739700.0,86.09,86.4,85.76,86.27,3739700.0
2018-11-09 09:50:00,86.27,86.59,85.91,86.19,2587040.0,86.27,86.59,85.91,86.19,2587040.0
2018-11-09 10:00:00,86.17,86.39,85.95,85.99,1645640.0,86.17,86.39,85.95,85.99,1645640.0
2018-11-09 10:10:00,85.99,86.19,85.81,85.98,1886880.0,85.99,86.19,85.81,85.98,1886880.0
2018-11-09 10:20:00,85.95,86.28,85.9,86.22,1793580.0,85.95,86.28,85.9,86.22,1793580.0
2018-11-09 10:30:00,86.23,86.48,86.01,86.45,1544200.0,86.23,86.48,86.01,86.45,1544200.0
2018-11-09 10:40:00,86.45,86.48,86.09,86.13,1187560.0,86.45,86.48,86.09,86.13,1187560.0
2018-11-09 10:50:00,86.14,86.17,85.85,85.92,1588140.0,86.14,86.17,85.85,85.92,1588140.0
2018-11-09 11:00:00,85.93,86.15,85.61,85.66,1910320.0,85.93,86.15,85.61,85.66,1910320.0
2018-11-09 11:10:00,85.64,85.87,85.58,85.8,2125860.0,85.64,85.87,85.58,85.8,2125860.0
2018-11-09 11:20:00,85.83,86.07,85.83,85.99,1209340.0,85.83,86.07,85.83,85.99,1209340.0
2018-11-09 11:30:00,85.99,86.14,85.76,85.97,1054920.0,85.99,86.14,85.76,85.97,1054920.0
2018-11-09 11:40:00,85.97,86.03,85.71,85.84,788020.0,85.97,86.03,85.71,85.84,788020.0
2018-11-09 11:50:00,85.76,85.83,85.53,85.56,1305020.0,85.76,85.83,85.53,85.56,1305020.0
2018-11-09 12:00:00,85.58,85.8,85.52,85.7,802740.0,85.58,85.8,85.52,85.7,802740.0
2018-11-09 12:10:00,85.67,85.73,85.37,85.53,1554360.0,85.67,85.73,85.37,85.53,1554360.0
2018-11-09 12:20:00,85.51,85.75,85.4,85.67,1104440.0,85.51,85.75,85.4,85.67,1104440.0
2018-11-09 12:30:00,85.68,85.88,85.59,85.84,881340.0,85.68,85.88,85.59,85.84,881340.0
2018-11-09 12:40:00,85.83,85.94,85.67,85.81,992000.0,85.83,85.94,85.67,85.81,992000.0
2018-11-09 12:50:00,85.82,85.83,85.51,85.56,608160.0,85.82,85.83,85.51,85.56,608160.0
2018-11-09 13:00:00,85.55,85.74,85.47,85.73,587220.0,85.55,85.74,85.47,85.73,587220.0
2018-11-09 13:10:00,85.69,85.7,85.38,85.42,840740.0,85.69,85.7,85.38,85.42,840740.0
2018-11-09 13:20:00,85.41,85.55,85.35,85.47,986600.0,85.41,85.55,85.35,85.47,986600.0
2018-11-09 13:30:00,85.41,85.43,85.26,85.29,820820.0,85.41,85.43,85.26,85.29,820820.0
2018-11-09 13:40:00,85.29,85.41,85.16,85.18,1241400.0,85.29,85.41,85.16,85.18,1241400.0
2018-11-09 13:50:00,85.19,85.47,85.14,85.4,1095120.0,85.19,85.47,85.14,85.4,1095120.0
2018-11-09 14:00:00,85.38,85.55,85.21,85.22,785720.0,85.38,85.55,85.21,85.22,785720.0
2018-11-09 14:10:00,85.19,85.3,85.15,85.15,728980.0,85.19,85.3,85.15,85.15,728980.0
2018-11-09 14:20:00,85.17,85.27,85.09,85.13,1257760.0,85.17,85.27,85.09,85.13,1257760.0
2018-11-09 14:30:00,85.12,85.6,85.12,85.57,1524400.0,85.12,85.6,85.12,85.57,1524400.0
2018-11-09 14:40:00,85.6,85.73,85.48,85.73,1327660.0,85.6,85.73,85.48,85.73,1327660.0
2018-11-09 14:50:00,85.72,85.95,85.7,85.7,1616060.0,85.72,85.95,85.7,85.7,1616060.0
2018-11-09 15:00:00,85.73,85.9,85.63,85.82,1316480.0,85.73,85.9,85.63,85.82,1316480.0
2018-11-09 15:10:00,85.83,86.03,85.6,85.93,1661500.0,85.83,86.03,85.6,85.93,1661500.0
2018-11-09 15:20:00,85.93,86.09,85.83,86.01,1682220.0,85.93,86.09,85.83,86.01,1682220.0
2018-11-09 15:30:00,86.03,86.11,85.9,85.94,1373340.0,86.03,86.11,85.9,85.94,1373340.0
2018-11-09 15:40:00,85.9,86.05,85.7,85.75,1528160.0,85.9,86.05,85.7,85.75,1528160.0
2018-11-09 15:50:00,85.75,85.79,85.53,85.6,3313560.0,85.75,85.79,85.53,85.6,3313560.0
2018-11-12 09:30:00,84.98,85.43,83.06,83.38,6940080.0,84.98,85.43,83.06,83.38,6940080.0
2018-11-12 09:40:00,83.36,83.55,83.05,83.44,3442200.0,83.36,83.55,83.05,83.44,3442200.0
2018-11-12 09:50:00,83.46,83.64,83.15,83.53,2248800.0,83.46,83.64,83.15,83.53,2248800.0
2018-11-12 10:00:00,83.47,83.47,82.83,83.29,2070360.0,83.47,83.47,82.83,83.29,2070360.0
2018-11-12 10:10:00,83.23,83.51,83.08,83.08,1268960.0,83.23,83.51,83.08,83.08,1268960.0
2018-11-12 10:20:00,83.05,83.51,82.91,83.29,1448160.0,83.05,83.51,82.91,83.29,1448160.0
2018-11-12 10:30:00,83.25,83.27,82.91,82.97,1230400.0,83.25,83.27,82.91,82.97,1230400.0
2018-11-12 10:40:00,82.95,82.99,82.56,82.78,1795820.0,82.95,82.99,82.56,82.78,1795820.0
2018-11-12 10:50:00,82.74,82.88,82.3,82.35,2179980.0,82.74,82.88,82.3,82.35,2179980.0
2018-11-12 11:00:00,82.38,82.46,81.97,82.14,2542040.0,82.38,82.46,81.97,82.14,2542040.0
2018-11-12 11:10:00,82.14,82.24,81.53,81.7,2255220.0,82.14,82.24,81.53,81.7,2255220.0
2018-11-12 11:20:00,81.68,81.9,81.5,81.65,1479060.0,81.68,81.9,81.5,81.65,1479060.0
2018-11-12 11:30:00,81.67,82.13,81.6,82.13,1740780.0,81.67,82.13,81.6,82.13,1740780.0
2018-11-12 11:40:00,82.12,82.32,81.97,82.19,1858460.0,82.12,82.32,81.97,82.19,1858460.0
2018-11-12 11:50:00,82.12,82.55,81.74,82.45,1636140.0,82.12,82.55,81.74,82.45,1636140.0
2018-11-12 12:00:00,82.44,82.89,82.44,82.87,1643040.0,82.44,82.89,82.44,82.87,1643040.0
2018-11-12 12:10:00,82.9,82.91,82.59,82.76,1247620.0,82.9,82.91,82.59,82.76,1247620.0
2018-11-12 12:20:00,82.76,83.0,82.41,82.52,1613560.0,82.76,83.0,82.41,82.52,1613560.0
2018-11-12 12:30:00,82.54,82.59,82.12,82.27,1194940.0,82.54,82.59,82.12,82.27,1194940.0
2018-11-12 12:40:00,82.27,82.37,82.08,82.13,738160.0,82.27,82.37,82.08,82.13,738160.0
2018-11-12 12:50:00,82.12,82.22,81.98,82.07,898360.0,82.12,82.22,81.98,82.07,898360.0
2018-11-12 13:00:00,82.05,82.08,81.75,81.94,1092580.0,82.05,82.08,81.75,81.94,1092580.0
2018-11-12 13:10:00,81.94,81.97,81.68,81.76,721000.0,81.94,81.97,81.68,81.76,721000.0
2018-11-12 13:20:00,81.79,82.28,81.7,82.22,1006700.0,81.79,82.28,81.7,82.22,1006700.0
2018-11-12 13:30:00,82.2,82.36,82.08,82.22,722300.0,82.2,82.36,82.08,82.22,722300.0
2018-11-12 13:40:00,82.26,82.33,81.82,81.93,764380.0,82.26,82.33,81.82,81.93,764380.0
2018-11-12 13:50:00,81.98,82.62,81.98,82.44,1141080.0,81.98,82.62,81.98,82.44,1141080.0
2018-11-12 14:00:00,82.46,82.66,82.19,82.56,742060.0,82.46,82.66,82.19,82.56,742060.0
2018-11-12 14:10:00,82.54,83.16,82.51,83.0,1985380.0,82.54,83.16,82.51,83.0,1985380.0
2018-11-12 14:20:00,83.08,83.14,82.46,82.53,1131540.0,83.08,83.14,82.46,82.53,1131540.0
2018-11-12 14:30:00,82.51,82.79,82.21,82.34,846060.0,82.51,82.79,82.21,82.34,846060.0
2018-11-12 14:40:00,82.4,83.05,82.36,82.87,1144240.0,82.4,83.05,82.36,82.87,1144240.0
2018-11-12 14:50:00,82.83,82.92,82.33,82.36,697300.0,82.83,82.92,82.33,82.36,697300.0
2018-11-12 15:00:00,82.35,82.58,82.15,82.2,1419720.0,82.35,82.58,82.15,82.2,1419720.0
2018-11-12 15:10:00,82.2,82.32,82.0,82.25,1367500.0,82.2,82.32,82.0,82.25,1367500.0
2018-11-12 15:20:00,82.26,82.54,82.18,82.29,1387860.0,82.26,82.54,82.18,82.29,1387860.0
2018-11-12 15:30:00,82.28,82.28,81.93,82.07,1359780.0,82.28,82.28,81.93,82.07,1359780.0
2018-11-12 15:40:00,82.07,82.35,81.9,81.98,1674440.0,82.07,82.35,81.9,81.98,1674440.0
2018-11-12 15:50:00,82.05,82.07,81.63,81.84,3921580.0,82.05,82.07,81.63,81.84,3921580.0
2018-11-13 09:30:00,82.46,83.38,82.25,83.21,5662120.0,82.46,83.38,82.25,83.21,5662120.0
2018-11-13 09:40:00,83.22,83.22,82.33,82.62,2873040.0,83.22,83.22,82.33,82.62,2873040.0
2018-11-13 09:50:00,82.64,82.67,81.55,81.62,2896340.0,82.64,82.67,81.55,81.62,2896340.0
2018-11-13 10:00:00,81.56,82.07,80.69,82.0,3775820.0,81.56,82.07,80.69,82.0,3775820.0
2018-11-13 10:10:00,81.97,82.32,81.9,82.15,2080460.0,81.97,82.32,81.9,82.15,2080460.0
2018-11-13 10:20:00,82.16,82.18,81.2,81.37,1754640.0,82.16,82.18,81.2,81.37,1754640.0
2018-11-13 10:30:00,81.31,82.3,81.28,82.03,1674040.0,81.31,82.3,81.28,82.03,1674040.0
2018-11-13 10:40:00,82.07,82.46,81.75,82.2,1449800.0,82.07,82.46,81.75,82.2,1449800.0
2018-11-13 10:50:00,82.22,83.03,82.2,82.88,2176140.0,82.22,83.03,82.2,82.88,2176140.0
2018-11-13 11:00:00,82.93,83.85,82.84,83.44,4103460.0,82.93,83.85,82.84,83.44,4103460.0
2018-11-13 11:10:00,83.41,83.85,83.38,83.79,1927400.0,83.41,83.85,83.38,83.79,1927400.0
2018-11-13 11:20:00,83.85,83.85,83.1,83.2,1767620.0,83.85,83.85,83.1,83.2,1767620.0
2018-11-13 11:30:00,83.19,83.19,82.66,82.78,1517380.0,83.19,83.19,82.66,82.78,1517380.0
2018-11-13 11:40:00,82.79,83.05,82.75,83.03,813900.0,82.79,83.05,82.75,83.03,813900.0
2018-11-13 11:50:00,83.05,83.1,82.53,82.73,1185780.0,83.05,83.1,82.53,82.73,1185780.0
2018-11-13 12:00:00,82.77,82.9,82.36,82.45,858120.0,82.77,82.9,82.36,82.45,858120.0
2018-11-13 12:10:00,82.48,82.73,82.31,82.62,658960.0,82.48,82.73,82.31,82.62,658960.0
2018-11-13 12:20:00,82.64,82.73,82.46,82.5,573820.0,82.64,82.73,82.46,82.5,573820.0
2018-11-13 12:30:00,82.47,82.47,81.97,82.18,1137880.0,82.47,82.47,81.97,82.18,1137880.0
2018-11-13 12:40:00,82.17,82.25,81.8,82.04,872840.0,82.17,82.25,81.8,82.04,872840.0
2018-11-13 12:50:00,82.02,82.28,81.99,82.06,518960.0,82.02,82.28,81.99,82.06,518960.0
2018-11-13 13:00:00,82.13,82.44,82.11,82.2,600760.0,82.13,82.44,82.11,82.2,600760.0
2018-11-13 13:10:00,82.23,82.23,81.94,82.05,693660.0,82.23,82.23,81.94,82.05,693660.0
2018-11-13 13:20:00,82.17,82.31,81.92,82.08,625700.0,82.17,82.31,81.92,82.08,625700.0
2018-11-13 13:30:00,82.08,82.76,82.08,82.7,1024720.0,82.08,82.76,82.08,82.7,1024720.0
2018-11-13 13:40:00,82.71,82.75,82.19,82.23,807220.0,82.71,82.75,82.19,82.23,807220.0
2018-11-13 13:50:00,82.22,82.41,82.1,82.13,468940.0,82.22,82.41,82.1,82.13,468940.0
2018-11-13 14:00:00,82.11,82.21,81.84,81.95,754920.0,82.11,82.21,81.84,81.95,754920.0
2018-11-13 14:10:00,81.9,82.05,81.53,81.64,1048300.0,81.9,82.05,81.53,81.64,1048300.0
2018-11-13 14:20:00,81.64,81.7,81.21,81.68,1581300.0,81.64,81.7,81.21,81.68,1581300.0
2018-11-13 14:30:00,81.65,81.95,81.52,81.73,1028720.0,81.65,81.95,81.52,81.73,1028720.0
2018-11-13 14:40:00,81.71,81.74,81.29,81.56,1104200.0,81.71,81.74,81.29,81.56,1104200.0
2018-11-13 14:50:00,81.54,81.8,81.46,81.6,865300.0,81.54,81.8,81.46,81.6,865300.0
2018-11-13 15:00:00,81.56,81.92,81.49,81.73,961360.0,81.56,81.92,81.49,81.73,961360.0
2018-11-13 15:10:00,81.76,81.77,81.37,81.55,995520.0,81.76,81.77,81.37,81.55,995520.0
2018-11-13 15:20:00,81.53,81.69,81.26,81.51,963280.0,81.53,81.69,81.26,81.51,963280.0
2018-11-13 15:30:00,81.48,81.62,81.19,81.45,1348680.0,81.48,81.62,81.19,81.45,1348680.0
2018-11-13 15:40:00,81.44,81.67,81.35,81.67,1017820.0,81.44,81.67,81.35,81.67,1017820.0
2018-11-13 15:50:00,81.7,81.74,81.5,81.57,1869420.0,81.7,81.74,81.5,81.57,1869420.0
2018-11-14 09:30:00,82.82,83.65,82.67,83.1,5905360.0,82.82,83.65,82.67,83.1,5905360.0
2018-11-14 09:40:00,83.05,83.37,82.69,82.8,2800080.0,83.05,83.37,82.69,82.8,2800080.0
2018-11-14 09:50:00,82.85,83.0,82.22,82.57,2225840.0,82.85,83.0,82.22,82.57,2225840.0
2018-11-14 10:00:00,82.53,82.75,82.18,82.18,1547260.0,82.53,82.75,82.18,82.18,1547260.0
2018-11-14 10:10:00,82.18,82.27,81.67,81.72,1773540.0,82.18,82.27,81.67,81.72,1773540.0
2018-11-14 10:20:00,81.74,82.1,81.46,82.07,2133860.0,81.74,82.1,81.46,82.07,2133860.0
2018-11-14 10:30:00,82.07,82.3,81.86,82.04,1609800.0,82.07,82.3,81.86,82.04,1609800.0
2018-11-14 10:40:00,82.04,82.29,81.96,82.09,1059000.0,82.04,82.29,81.96,82.09,1059000.0
2018-11-14 10:50:00,82.06,82.24,81.65,81.94,1389240.0,82.06,82.24,81.65,81.94,1389240.0
2018-11-14 11:00:00,81.92,81.96,81.08,81.11,1619240.0,81.92,81.96,81.08,81.11,1619240.0
2018-11-14 11:10:00,81.11,81.58,81.09,81.38,1507300.0,81.11,81.58,81.09,81.38,1507300.0
2018-11-14 11:20:00,81.39,81.54,80.9,81.19,1437120.0,81.39,81.54,80.9,81.19,1437120.0
2018-11-14 11:30:00,81.19,81.36,80.88,80.9,1387880.0,81.19,81.36,80.88,80.9,1387880.0
2018-11-14 11:40:00,80.91,81.11,80.73,81.04,1349940.0,80.91,81.11,80.73,81.04,1349940.0
2018-11-14 11:50:00,81.02,81.4,80.9,81.4,1273140.0,81.02,81.4,80.9,81.4,1273140.0
2018-11-14 12:00:00,81.39,81.5,81.02,81.04,1067140.0,81.39,81.5,81.02,81.04,1067140.0
2018-11-14 12:10:00,80.93,81.3,80.78,81.2,832460.0,80.93,81.3,80.78,81.2,832460.0
2018-11-14 12:20:00,81.25,81.5,81.23,81.3,1216180.0,81.25,81.5,81.23,81.3,1216180.0
2018-11-14 12:30:00,81.27,81.27,80.7,80.95,1082200.0,81.27,81.27,80.7,80.95,1082200.0
2018-11-14 12:40:00,80.9,81.17,80.75,81.08,785720.0,80.9,81.17,80.75,81.08,785720.0
2018-11-14 12:50:00,81.06,81.35,80.81,80.89,1250820.0,81.06,81.35,80.81,80.89,1250820.0
2018-11-14 13:00:00,80.87,81.28,80.7,80.96,967620.0,80.87,81.28,80.7,80.96,967620.0
2018-11-14 13:10:00,81.0,81.23,80.75,81.11,1244520.0,81.0,81.23,80.75,81.11,1244520.0
2018-11-14 13:20:00,81.11,81.13,80.8,81.03,739760.0,81.11,81.13,80.8,81.03,739760.0
2018-11-14 13:30:00,81.0,81.08,80.78,80.85,682040.0,81.0,81.08,80.78,80.85,682040.0
2018-11-14 13:40:00,80.9,80.9,80.4,80.59,1554220.0,80.9,80.9,80.4,80.59,1554220.0
2018-11-14 13:50:00,80.53,80.63,80.4,80.57,854060.0,80.53,80.63,80.4,80.57,854060.0
2018-11-14 14:00:00,80.53,80.55,79.9,80.2,2283540.0,80.53,80.55,79.9,80.2,2283540.0
2018-11-14 14:10:00,80.17,80.83,80.0,80.61,1848780.0,80.17,80.83,80.0,80.61,1848780.0
2018-11-14 14:20:00,80.65,80.84,80.34,80.4,1086680.0,80.65,80.84,80.34,80.4,1086680.0
2018-11-14 14:30:00,80.4,80.48,80.18,80.27,1452180.0,80.4,80.48,80.18,80.27,1452180.0
2018-11-14 14:40:00,80.3,80.4,80.07,80.37,852760.0,80.3,80.4,80.07,80.37,852760.0
2018-11-14 14:50:00,80.37,80.71,80.29,80.65,2325740.0,80.37,80.71,80.29,80.65,2325740.0
2018-11-14 15:00:00,80.68,81.05,80.44,80.88,2624000.0,80.68,81.05,80.44,80.88,2624000.0
2018-11-14 15:10:00,80.88,81.0,80.64,80.73,2333840.0,80.88,81.0,80.64,80.73,2333840.0
2018-11-14 15:20:00,80.77,80.77,80.39,80.59,1249240.0,80.77,80.77,80.39,80.59,1249240.0
2018-11-14 15:30:00,80.54,80.65,80.24,80.26,1462600.0,80.54,80.65,80.24,80.26,1462600.0
2018-11-14 15:40:00,80.24,80.44,80.13,80.28,1692280.0,80.24,80.44,80.13,80.28,1692280.0
2018-11-14 15:50:00,80.26,80.33,79.85,80.01,3700680.0,80.26,80.33,79.85,80.01,3700680.0
2018-11-15 09:30:00,79.05,79.49,78.1,78.88,8845180.0,79.05,79.49,78.1,78.88,8845180.0
2018-11-15 09:40:00,78.87,79.26,78.39,79.03,3993200.0,78.87,79.26,78.39,79.03,3993200.0
2018-11-15 09:50:00,79.01,79.01,78.07,78.07,2773640.0,79.01,79.01,78.07,78.07,2773640.0
2018-11-15 10:00:00,78.07,78.27,77.53,77.58,3566740.0,78.07,78.27,77.53,77.58,3566740.0
2018-11-15 10:10:00,77.57,78.25,77.55,78.14,2459600.0,77.57,78.25,77.55,78.14,2459600.0
2018-11-15 10:20:00,78.17,78.35,77.61,77.61,2426320.0,78.17,78.35,77.61,77.61,2426320.0
2018-11-15 10:30:00,77.61,77.68,77.33,77.6,2779560.0,77.61,77.68,77.33,77.6,2779560.0
2018-11-15 10:40:00,77.61,77.73,77.48,77.57,1909880.0,77.61,77.73,77.48,77.57,1909880.0
2018-11-15 10:50:00,77.54,78.25,77.5,78.18,2700960.0,77.54,78.25,77.5,78.18,2700960.0
2018-11-15 11:00:00,78.18,78.71,77.8,78.59,2426560.0,78.18,78.71,77.8,78.59,2426560.0
2018-11-15 11:10:00,78.62,78.69,78.28,78.36,1504180.0,78.62,78.69,78.28,78.36,1504180.0
2018-11-15 11:20:00,78.42,78.97,78.3,78.83,2383920.0,78.42,78.97,78.3,78.83,2383920.0
2018-11-15 11:30:00,78.81,79.13,78.73,78.85,2102060.0,78.81,79.13,78.73,78.85,2102060.0
2018-11-15 11:40:00,78.85,79.25,78.76,78.86,1851400.0,78.85,79.25,78.76,78.86,1851400.0
2018-11-15 11:50:00,78.88,79.05,78.73,78.78,1120580.0,78.88,79.05,78.73,78.78,1120580.0
2018-11-15 12:00:00,78.86,78.95,78.52,78.57,1191400.0,78.86,78.95,78.52,78.57,1191400.0
2018-11-15 12:10:00,78.52,78.65,78.22,78.46,1085460.0,78.52,78.65,78.22,78.46,1085460.0
2018-11-15 12:20:00,78.5,78.95,78.48,78.91,763620.0,78.5,78.95,78.48,78.91,763620.0
2018-11-15 12:30:00,78.91,79.1,78.72,79.1,802580.0,78.91,79.1,78.72,79.1,802580.0
2018-11-15 12:40:00,79.09,79.1,78.71,79.01,934120.0,79.09,79.1,78.71,79.01,934120.0
2018-11-15 12:50:00,78.98,79.04,78.52,78.68,852740.0,78.98,79.04,78.52,78.68,852740.0
2018-11-15 13:00:00,78.68,78.73,78.38,78.45,656200.0,78.68,78.73,78.38,78.45,656200.0
2018-11-15 13:10:00,78.4,79.01,78.4,79.0,854320.0,78.4,79.01,78.4,79.0,854320.0
2018-11-15 13:20:00,78.94,79.9,78.94,79.9,3522800.0,78.94,79.9,78.94,79.9,3522800.0
2018-11-15 13:30:00,79.87,80.22,79.72,79.95,2808300.0,79.87,80.22,79.72,79.95,2808300.0
2018-11-15 13:40:00,79.99,80.47,79.84,79.85,2768080.0,79.99,80.47,79.84,79.85,2768080.0
2018-11-15 13:50:00,79.88,80.4,79.85,80.2,1970220.0,79.88,80.4,79.85,80.2,1970220.0
2018-11-15 14:00:00,80.23,80.75,80.2,80.71,1888160.0,80.23,80.75,80.2,80.71,1888160.0
2018-11-15 14:10:00,80.69,80.8,80.25,80.38,2293660.0,80.69,80.8,80.25,80.38,2293660.0
2018-11-15 14:20:00,80.37,80.91,80.32,80.86,1655880.0,80.37,80.91,80.32,80.86,1655880.0
2018-11-15 14:30:00,80.87,81.24,80.8,80.93,2380540.0,80.87,81.24,80.8,80.93,2380540.0
2018-11-15 14:40:00,80.93,81.21,80.87,81.15,1542380.0,80.93,81.21,80.87,81.15,1542380.0
2018-11-15 14:50:00,81.15,81.19,80.68,80.77,1572660.0,81.15,81.19,80.68,80.77,1572660.0
2018-11-15 15:00:00,80.74,80.75,79.89,80.48,2831080.0,80.74,80.75,79.89,80.48,2831080.0
2018-11-15 15:10:00,80.49,80.71,80.15,80.23,1800000.0,80.49,80.71,80.15,80.23,1800000.0
2018-11-15 15:20:00,80.2,80.7,80.17,80.28,2148920.0,80.2,80.7,80.17,80.28,2148920.0
2018-11-15 15:30:00,80.27,80.84,80.27,80.83,1306700.0,80.27,80.84,80.27,80.83,1306700.0
2018-11-15 15:40:00,80.83,80.91,80.59,80.61,1008300.0,80.83,80.91,80.59,80.61,1008300.0
2018-11-15 15:50:00,80.58,81.0,80.56,81.0,2912880.0,80.58,81.0,80.56,81.0,2912880.0
2018-11-16 09:30:00,79.36,79.63,78.66,78.99,7272460.0,79.36,79.63,78.66,78.99,7272460.0
2018-11-16 09:40:00,78.94,79.85,78.9,79.82,3112880.0,78.94,79.85,78.9,79.82,3112880.0
2018-11-16 09:50:00,79.79,80.5,79.77,80.25,3478340.0,79.79,80.5,79.77,80.25,3478340.0
2018-11-16 10:00:00,80.22,80.39,79.65,79.74,2063160.0,80.22,80.39,79.65,79.74,2063160.0
2018-11-16 10:10:00,79.75,80.29,79.74,79.97,1783700.0,79.75,80.29,79.74,79.97,1783700.0
2018-11-16 10:20:00,79.98,80.25,79.76,80.11,1449460.0,79.98,80.25,79.76,80.11,1449460.0
2018-11-16 10:30:00,80.14,80.72,79.98,80.6,2125200.0,80.14,80.72,79.98,80.6,2125200.0
2018-11-16 10:40:00,80.62,80.67,80.17,80.39,1176240.0,80.62,80.67,80.17,80.39,1176240.0
2018-11-16 10:50:00,80.34,80.35,80.0,80.06,885900.0,80.34,80.35,80.0,80.06,885900.0
2018-11-16 11:00:00,80.06,80.26,79.73,79.74,1460220.0,80.06,80.26,79.73,79.74,1460220.0
2018-11-16 11:10:00,79.72,79.81,79.42,79.45,1139720.0,79.72,79.81,79.42,79.45,1139720.0
2018-11-16 11:20:00,79.44,79.76,79.21,79.62,1532480.0,79.44,79.76,79.21,79.62,1532480.0
2018-11-16 11:30:00,79.66,79.77,79.33,79.48,904220.0,79.66,79.77,79.33,79.48,904220.0
2018-11-16 11:40:00,79.49,79.49,79.09,79.09,1178520.0,79.49,79.49,79.09,79.09,1178520.0
2018-11-16 11:50:00,79.08,79.32,78.86,79.2,2535720.0,79.08,79.32,78.86,79.2,2535720.0
2018-11-16 12:00:00,79.24,79.45,78.86,79.42,992020.0,79.24,79.45,78.86,79.42,992020.0
2018-11-16 12:10:00,79.38,79.53,79.18,79.32,1035740.0,79.38,79.53,79.18,79.32,1035740.0
2018-11-16 12:20:00,79.31,79.4,79.08,79.1,663360.0,79.31,79.4,79.08,79.1,663360.0
2018-11-16 12:30:00,79.14,80.0,79.0,79.79,2114680.0,79.14,80.0,79.0,79.79,2114680.0
2018-11-16 12:40:00,79.79,80.4,79.78,80.09,2614160.0,79.79,80.4,79.78,80.09,2614160.0
2018-11-16 12:50:00,80.11,80.17,79.56,79.83,1682080.0,80.11,80.17,79.56,79.83,1682080.0
2018-11-16 13:00:00,79.88,79.93,79.39,79.55,857300.0,79.88,79.93,79.39,79.55,857300.0
2018-11-16 13:10:00,79.6,79.71,79.51,79.69,583480.0,79.6,79.71,79.51,79.69,583480.0
2018-11-16 13:20:00,79.64,79.7,79.4,79.49,585400.0,79.64,79.7,79.4,79.49,585400.0
2018-11-16 13:30:00,79.46,79.5,79.28,79.46,541160.0,79.46,79.5,79.28,79.46,541160.0
2018-11-16 13:40:00,79.46,79.52,79.23,79.33,618120.0,79.46,79.52,79.23,79.33,618120.0
2018-11-16 13:50:00,79.34,79.48,79.24,79.35,507980.0,79.34,79.48,79.24,79.35,507980.0
2018-11-16 14:00:00,79.38,79.7,79.37,79.57,784380.0,79.38,79.7,79.37,79.57,784380.0
2018-11-16 14:10:00,79.61,79.7,79.36,79.55,543960.0,79.61,79.7,79.36,79.55,543960.0
2018-11-16 14:20:00,79.53,79.7,79.34,79.67,513460.0,79.53,79.7,79.34,79.67,513460.0
2018-11-16 14:30:00,79.66,79.93,79.65,79.89,861260.0,79.66,79.93,79.65,79.89,861260.0
2018-11-16 14:40:00,79.85,79.98,79.7,79.89,934660.0,79.85,79.98,79.7,79.89,934660.0
2018-11-16 14:50:00,79.92,80.03,79.77,80.02,854700.0,79.92,80.03,79.77,80.02,854700.0
2018-11-16 15:00:00,80.02,80.1,79.87,80.0,883000.0,80.02,80.1,79.87,80.0,883000.0
2018-11-16 15:10:00,79.99,80.12,79.95,80.11,974880.0,79.99,80.12,79.95,80.11,974880.0
2018-11-16 15:20:00,80.11,80.15,79.97,80.0,724500.0,80.11,80.15,79.97,80.0,724500.0
2018-11-16 15:30:00,79.99,80.02,79.82,79.97,1106280.0,79.99,80.02,79.82,79.97,1106280.0
2018-11-16 15:40:00,79.98,80.05,79.93,79.97,1155440.0,79.98,80.05,79.93,79.97,1155440.0
2018-11-16 15:50:00,79.97,80.02,79.63,79.68,3039840.0,79.97,80.02,79.63,79.68,3039840.0
2018-11-19 09:30:00,78.85,79.06,78.06,78.66,5846900.0,78.85,79.06,78.06,78.66,5846900.0
2018-11-19 09:40:00,78.65,78.75,78.2,78.38,2628300.0,78.65,78.75,78.2,78.38,2628300.0
2018-11-19 09:50:00,78.37,78.45,77.63,78.04,2870700.0,78.37,78.45,77.63,78.04,2870700.0
2018-11-19 10:00:00,78.04,78.1,77.42,77.46,2605380.0,78.04,78.1,77.42,77.46,2605380.0
2018-11-19 10:10:00,77.49,77.85,77.36,77.48,2599180.0,77.49,77.85,77.36,77.48,2599180.0
2018-11-19 10:20:00,77.48,77.62,76.67,77.1,4016220.0,77.48,77.62,76.67,77.1,4016220.0
2018-11-19 10:30:00,77.07,77.27,76.7,77.17,2064200.0,77.07,77.27,76.7,77.17,2064200.0
2018-11-19 10:40:00,77.17,77.45,76.94,77.43,1915540.0,77.17,77.45,76.94,77.43,1915540.0
2018-11-19 10:50:00,77.4,77.77,77.3,77.35,2379320.0,77.4,77.77,77.3,77.35,2379320.0
2018-11-19 11:00:00,77.34,77.53,77.16,77.19,1477700.0,77.34,77.53,77.16,77.19,1477700.0
2018-11-19 11:10:00,77.17,77.22,76.99,77.2,1349060.0,77.17,77.22,76.99,77.2,1349060.0
2018-11-19 11:20:00,77.17,77.33,76.76,77.08,1672080.0,77.17,77.33,76.76,77.08,1672080.0
2018-11-19 11:30:00,77.06,77.08,76.81,76.97,1249140.0,77.06,77.08,76.81,76.97,1249140.0
2018-11-19 11:40:00,76.95,77.21,76.77,76.77,1326400.0,76.95,77.21,76.77,76.77,1326400.0
2018-11-19 11:50:00,76.78,76.79,76.24,76.47,2954480.0,76.78,76.79,76.24,76.47,2954480.0
2018-11-19 12:00:00,76.45,76.61,76.0,76.3,2365460.0,76.45,76.61,76.0,76.3,2365460.0
2018-11-19 12:10:00,76.26,76.7,76.26,76.64,1869760.0,76.26,76.7,76.26,76.64,1869760.0
2018-11-19 12:20:00,76.56,76.62,76.1,76.28,1172060.0,76.56,76.62,76.1,76.28,1172060.0
2018-11-19 12:30:00,76.2,76.44,75.85,76.41,2056220.0,76.2,76.44,75.85,76.41,2056220.0
2018-11-19 12:40:00,76.4,76.5,76.09,76.25,1055600.0,76.4,76.5,76.09,76.25,1055600.0
2018-11-19 12:50:00,76.25,76.4,76.09,76.2,769260.0,76.25,76.4,76.09,76.2,769260.0
2018-11-19 13:00:00,76.2,76.22,75.76,75.81,1122020.0,76.2,76.22,75.76,75.81,1122020.0
2018-11-19 13:10:00,75.83,75.97,75.45,75.81,2521100.0,75.83,75.97,75.45,75.81,2521100.0
2018-11-19 13:20:00,75.81,76.05,75.66,76.02,1439020.0,75.81,76.05,75.66,76.02,1439020.0
2018-11-19 13:30:00,76.04,76.6,75.71,76.57,2342320.0,76.04,76.6,75.71,76.57,2342320.0
2018-11-19 13:40:00,76.54,76.7,76.3,76.44,1902060.0,76.54,76.7,76.3,76.44,1902060.0
2018-11-19 13:50:00,76.43,76.44,75.87,75.87,1133160.0,76.43,76.44,75.87,75.87,1133160.0
2018-11-19 14:00:00,75.9,76.03,75.53,75.92,1696480.0,75.9,76.03,75.53,75.92,1696480.0
2018-11-19 14:10:00,75.92,76.11,75.69,75.88,1335600.0,75.92,76.11,75.69,75.88,1335600.0
2018-11-19 14:20:00,75.92,76.22,75.72,76.12,1310040.0,75.92,76.22,75.72,76.12,1310040.0
2018-11-19 14:30:00,76.09,76.39,75.87,76.34,1519980.0,76.09,76.39,75.87,76.34,1519980.0
2018-11-19 14:40:00,76.37,76.9,76.2,76.75,2806160.0,76.37,76.9,76.2,76.75,2806160.0
2018-11-19 14:50:00,76.74,76.74,76.34,76.35,1637880.0,76.74,76.74,76.34,76.35,1637880.0
2018-11-19 15:00:00,76.34,76.74,76.17,76.58,1846000.0,76.34,76.74,76.17,76.58,1846000.0
2018-11-19 15:10:00,76.53,76.88,76.49,76.61,1732440.0,76.53,76.88,76.49,76.61,1732440.0
2018-11-19 15:20:00,76.64,76.74,75.93,76.13,1913340.0,76.64,76.74,75.93,76.13,1913340.0
2018-11-19 15:30:00,76.13,76.27,75.64,75.74,2101900.0,76.13,76.27,75.64,75.74,2101900.0
2018-11-19 15:40:00,75.71,75.71,75.38,75.48,2653480.0,75.71,75.71,75.38,75.48,2653480.0
2018-11-19 15:50:00,75.5,75.64,75.17,75.63,4432400.0,75.5,75.64,75.17,75.63,4432400.0
2018-11-20 09:30:00,71.88,73.72,71.0,73.42,16792660.0,71.88,73.72,71.0,73.42,16792660.0
2018-11-20 09:40:00,73.39,73.96,73.15,73.33,7189380.0,73.39,73.96,73.15,73.33,7189380.0
2018-11-20 09:50:00,73.36,73.36,72.27,72.97,4955020.0,73.36,73.36,72.27,72.97,4955020.0
2018-11-20 10:00:00,72.97,73.63,72.88,73.04,3878600.0,72.97,73.63,72.88,73.04,3878600.0
2018-11-20 10:10:00,73.0,73.5,72.44,73.4,3383000.0,73.0,73.5,72.44,73.4,3383000.0
2018-11-20 10:20:00,73.41,74.94,73.38,74.43,6263420.0,73.41,74.94,73.38,74.43,6263420.0
2018-11-20 10:30:00,74.37,75.53,74.15,75.38,4864560.0,74.37,75.53,74.15,75.38,4864560.0
2018-11-20 10:40:00,75.35,75.75,74.85,75.01,4280100.0,75.35,75.75,74.85,75.01,4280100.0
2018-11-20 10:50:00,75.09,76.35,74.95,76.18,4237080.0,75.09,76.35,74.95,76.18,4237080.0
2018-11-20 11:00:00,76.15,76.33,75.5,76.03,4751300.0,76.15,76.33,75.5,76.03,4751300.0
2018-11-20 11:10:00,75.95,76.14,75.15,75.3,2749760.0,75.95,76.14,75.15,75.3,2749760.0
2018-11-20 11:20:00,75.3,75.75,75.18,75.31,1923140.0,75.3,75.75,75.18,75.31,1923140.0
2018-11-20 11:30:00,75.29,76.44,75.29,76.4,3146720.0,75.29,76.44,75.29,76.4,3146720.0
2018-11-20 11:40:00,76.39,76.74,76.21,76.28,3030320.0,76.39,76.74,76.21,76.28,3030320.0
2018-11-20 11:50:00,76.28,76.51,75.94,76.37,1896740.0,76.28,76.51,75.94,76.37,1896740.0
2018-11-20 12:00:00,76.36,76.7,76.2,76.44,1412860.0,76.36,76.7,76.2,76.44,1412860.0
2018-11-20 12:10:00,76.46,76.62,75.93,76.05,1478160.0,76.46,76.62,75.93,76.05,1478160.0
2018-11-20 12:20:00,76.0,76.48,75.83,76.31,1502680.0,76.0,76.48,75.83,76.31,1502680.0
2018-11-20 12:30:00,76.29,76.45,76.03,76.13,856780.0,76.29,76.45,76.03,76.13,856780.0
2018-11-20 12:40:00,76.12,76.18,75.55,75.67,1716580.0,76.12,76.18,75.55,75.67,1716580.0
2018-11-20 12:50:00,75.58,75.94,75.42,75.56,1356280.0,75.58,75.94,75.42,75.56,1356280.0
2018-11-20 13:00:00,75.55,75.97,75.42,75.88,1396080.0,75.55,75.97,75.42,75.88,1396080.0
2018-11-20 13:10:00,75.85,75.96,75.3,75.32,1109520.0,75.85,75.96,75.3,75.32,1109520.0
2018-11-20 13:20:00,75.33,75.36,74.95,75.12,2272060.0,75.33,75.36,74.95,75.12,2272060.0
2018-11-20 13:30:00,75.09,75.1,74.66,74.73,1660500.0,75.09,75.1,74.66,74.73,1660500.0
2018-11-20 13:40:00,74.74,75.36,74.65,75.28,1657560.0,74.74,75.36,74.65,75.28,1657560.0
2018-11-20 13:50:00,75.25,75.32,74.77,74.77,1269320.0,75.25,75.32,74.77,74.77,1269320.0
2018-11-20 14:00:00,74.77,74.93,74.5,74.72,1835400.0,74.77,74.93,74.5,74.72,1835400.0
2018-11-20 14:10:00,74.7,75.35,74.7,75.17,1168580.0,74.7,75.35,74.7,75.17,1168580.0
2018-11-20 14:20:00,75.15,75.23,74.81,74.92,1027300.0,75.15,75.23,74.81,74.92,1027300.0
2018-11-20 14:30:00,74.91,75.63,74.84,75.4,1596300.0,74.91,75.63,74.84,75.4,1596300.0
2018-11-20 14:40:00,75.41,75.45,75.01,75.03,1028000.0,75.41,75.45,75.01,75.03,1028000.0
2018-11-20 14:50:00,75.03,75.39,74.93,75.1,1240500.0,75.03,75.39,74.93,75.1,1240500.0
2018-11-20 15:00:00,75.11,75.44,74.47,74.67,2190220.0,75.11,75.44,74.47,74.67,2190220.0
2018-11-20 15:10:00,74.66,75.28,74.53,75.19,1703100.0,74.66,75.28,74.53,75.19,1703100.0
2018-11-20 15:20:00,75.2,75.4,75.01,75.3,1694800.0,75.2,75.4,75.01,75.3,1694800.0
2018-11-20 15:30:00,75.27,75.37,75.05,75.33,1383500.0,75.27,75.37,75.05,75.33,1383500.0
2018-11-20 15:40:00,75.33,75.35,74.71,74.78,2387360.0,75.33,75.35,74.71,74.78,2387360.0
2018-11-20 15:50:00,74.78,74.92,74.6,74.77,3877140.0,74.78,74.92,74.6,74.77,3877140.0
2018-11-21 09:30:00,77.18,77.5,76.36,76.64,10471600.0,77.18,77.5,76.36,76.64,10471600.0
2018-11-21 09:40:00,76.63,76.86,76.17,76.25,3877380.0,76.63,76.86,76.17,76.25,3877380.0
2018-11-21 09:50:00,76.27,76.66,75.97,76.63,3089920.0,76.27,76.66,75.97,76.63,3089920.0
2018-11-21 10:00:00,76.65,77.21,76.21,76.25,4546480.0,76.65,77.21,76.21,76.25,4546480.0
2018-11-21 10:10:00,76.27,76.6,75.89,76.41,2990480.0,76.27,76.6,75.89,76.41,2990480.0
2018-11-21 10:20:00,76.42,76.78,76.12,76.48,2185620.0,76.42,76.78,76.12,76.48,2185620.0
2018-11-21 10:30:00,76.47,76.7,76.25,76.3,1986920.0,76.47,76.7,76.25,76.3,1986920.0
2018-11-21 10:40:00,76.34,76.45,76.05,76.37,1294240.0,76.34,76.45,76.05,76.37,1294240.0
2018-11-21 10:50:00,76.39,76.64,76.27,76.45,987000.0,76.39,76.64,76.27,76.45,987000.0
2018-11-21 11:00:00,76.43,76.87,76.3,76.86,1872980.0,76.43,76.87,76.3,76.86,1872980.0
2018-11-21 11:10:00,76.87,76.99,76.81,76.99,1669960.0,76.87,76.99,76.81,76.99,1669960.0
2018-11-21 11:20:00,76.97,77.1,76.66,76.73,1686180.0,76.97,77.1,76.66,76.73,1686180.0
2018-11-21 11:30:00,76.75,76.93,76.61,76.7,900640.0,76.75,76.93,76.61,76.7,900640.0
2018-11-21 11:40:00,76.7,76.79,76.53,76.73,726900.0,76.7,76.79,76.53,76.73,726900.0
2018-11-21 11:50:00,76.73,76.93,76.57,76.73,1027340.0,76.73,76.93,76.57,76.73,1027340.0
2018-11-21 12:00:00,76.74,76.85,76.51,76.64,717640.0,76.74,76.85,76.51,76.64,717640.0
2018-11-21 12:10:00,76.63,76.77,76.59,76.69,476180.0,76.63,76.77,76.59,76.69,476180.0
2018-11-21 12:20:00,76.66,76.75,76.48,76.61,739480.0,76.66,76.75,76.48,76.61,739480.0
2018-11-21 12:30:00,76.58,76.61,76.47,76.53,560100.0,76.58,76.61,76.47,76.53,560100.0
2018-11-21 12:40:00,76.55,76.71,76.51,76.65,548960.0,76.55,76.71,76.51,76.65,548960.0
2018-11-21 12:50:00,76.67,76.71,76.57,76.62,496160.0,76.67,76.71,76.57,76.62,496160.0
2018-11-21 13:00:00,76.64,76.69,76.55,76.57,357120.0,76.64,76.69,76.55,76.57,357120.0
2018-11-21 13:10:00,76.56,76.6,76.36,76.42,775380.0,76.56,76.6,76.36,76.42,775380.0
2018-11-21 13:20:00,76.39,76.45,76.21,76.41,942320.0,76.39,76.45,76.21,76.41,942320.0
2018-11-21 13:30:00,76.39,76.49,76.36,76.44,609840.0,76.39,76.49,76.36,76.44,609840.0
2018-11-21 13:40:00,76.44,76.53,76.32,76.42,546300.0,76.44,76.53,76.32,76.42,546300.0
2018-11-21 13:50:00,76.42,76.44,76.3,76.42,552280.0,76.42,76.44,76.3,76.42,552280.0
2018-11-21 14:00:00,76.41,76.54,76.25,76.49,937040.0,76.41,76.54,76.25,76.49,937040.0
2018-11-21 14:10:00,76.5,76.56,76.4,76.43,702720.0,76.5,76.56,76.4,76.43,702720.0
2018-11-21 14:20:00,76.47,76.57,76.36,76.52,497840.0,76.47,76.57,76.36,76.52,497840.0
2018-11-21 14:30:00,76.56,76.61,76.32,76.39,881060.0,76.56,76.61,76.32,76.39,881060.0
2018-11-21 14:40:00,76.38,76.43,76.19,76.26,574260.0,76.38,76.43,76.19,76.26,574260.0
2018-11-21 14:50:00,76.24,76.3,76.05,76.08,827080.0,76.24,76.3,76.05,76.08,827080.0
2018-11-21 15:00:00,76.08,76.37,76.06,76.35,865800.0,76.08,76.37,76.06,76.35,865800.0
2018-11-21 15:10:00,76.36,76.38,76.1,76.13,613000.0,76.36,76.38,76.1,76.13,613000.0
2018-11-21 15:20:00,76.14,76.33,76.06,76.23,657440.0,76.14,76.33,76.06,76.23,657440.0
2018-11-21 15:30:00,76.22,76.22,75.95,76.05,998940.0,76.22,76.22,75.95,76.05,998940.0
2018-11-21 15:40:00,76.02,76.09,75.9,76.02,995860.0,76.02,76.09,75.9,76.02,995860.0
2018-11-21 15:50:00,76.03,76.05,75.75,75.79,2592960.0,76.03,76.05,75.75,75.79,2592960.0
2018-11-23 09:30:00,75.85,76.81,75.71,76.47,5400700.0,75.85,76.81,75.71,76.47,5400700.0
2018-11-23 09:40:00,76.52,76.73,76.3,76.45,1996440.0,76.52,76.73,76.3,76.45,1996440.0
2018-11-23 09:50:00,76.45,76.67,76.2,76.43,1712100.0,76.45,76.67,76.2,76.43,1712100.0
2018-11-23 10:00:00,76.45,76.52,76.09,76.27,1127180.0,76.45,76.52,76.09,76.27,1127180.0
2018-11-23 10:10:00,76.25,76.4,75.88,75.97,1470280.0,76.25,76.4,75.88,75.97,1470280.0
2018-11-23 10:20:00,75.97,76.09,75.82,75.83,1404160.0,75.97,76.09,75.82,75.83,1404160.0
2018-11-23 10:30:00,75.8,76.23,75.72,75.97,1462160.0,75.8,76.23,75.72,75.97,1462160.0
2018-11-23 10:40:00,75.95,75.95,75.6,75.72,1169040.0,75.95,75.95,75.6,75.72,1169040.0
2018-11-23 10:50:00,75.7,76.0,75.66,75.8,975600.0,75.7,76.0,75.66,75.8,975600.0
2018-11-23 11:00:00,75.79,76.07,75.78,76.0,872500.0,75.79,76.07,75.78,76.0,872500.0
2018-11-23 11:10:00,76.0,76.1,75.83,76.05,843480.0,76.0,76.1,75.83,76.05,843480.0
2018-11-23 11:20:00,76.06,76.16,75.79,75.79,782020.0,76.06,76.16,75.79,75.79,782020.0
2018-11-23 11:30:00,75.81,75.93,75.71,75.76,1029340.0,75.81,75.93,75.71,75.76,1029340.0
2018-11-23 11:40:00,75.76,75.94,75.73,75.79,831140.0,75.76,75.94,75.73,75.79,831140.0
2018-11-23 11:50:00,75.8,75.82,75.55,75.61,948540.0,75.8,75.82,75.55,75.61,948540.0
2018-11-23 12:00:00,75.58,75.74,75.45,75.6,840680.0,75.58,75.74,75.45,75.6,840680.0
2018-11-23 12:10:00,75.55,75.8,75.55,75.7,866060.0,75.55,75.8,75.55,75.7,866060.0
2018-11-23 12:20:00,75.68,75.78,75.61,75.65,450400.0,75.68,75.78,75.61,75.65,450400.0
2018-11-23 12:30:00,75.64,75.65,75.5,75.52,858120.0,75.64,75.65,75.5,75.52,858120.0
2018-11-23 12:40:00,75.52,75.58,75.26,75.3,1100920.0,75.52,75.58,75.26,75.3,1100920.0
2018-11-23 12:50:00,75.3,75.32,75.09,75.1,1975160.0,75.3,75.32,75.09,75.1,1975160.0
2018-11-26 09:30:00,76.95,77.04,76.21,76.46,6736820.0,76.95,77.04,76.21,76.46,6736820.0
2018-11-26 09:40:00,76.5,76.85,76.45,76.71,2749920.0,76.5,76.85,76.45,76.71,2749920.0
2018-11-26 09:50:00,76.73,77.37,76.6,77.35,3200320.0,76.73,77.37,76.6,77.35,3200320.0
2018-11-26 10:00:00,77.36,77.78,77.16,77.72,3722660.0,77.36,77.78,77.16,77.72,3722660.0
2018-11-26 10:10:00,77.72,77.91,77.51,77.55,2588980.0,77.72,77.91,77.51,77.55,2588980.0
2018-11-26 10:20:00,77.57,77.64,77.33,77.52,1794280.0,77.57,77.64,77.33,77.52,1794280.0
2018-11-26 10:30:00,77.52,77.63,77.38,77.38,1132940.0,77.52,77.63,77.38,77.38,1132940.0
2018-11-26 10:40:00,77.39,77.73,77.2,77.61,1612360.0,77.39,77.73,77.2,77.61,1612360.0
2018-11-26 10:50:00,77.62,78.22,77.45,78.18,2613380.0,77.62,78.22,77.45,78.18,2613380.0
2018-11-26 11:00:00,78.17,78.18,77.81,78.04,1684020.0,78.17,78.18,77.81,78.04,1684020.0
2018-11-26 11:10:00,78.04,78.44,77.96,78.35,2312560.0,78.04,78.44,77.96,78.35,2312560.0
2018-11-26 11:20:00,78.32,78.37,78.07,78.14,1019880.0,78.32,78.37,78.07,78.14,1019880.0
2018-11-26 11:30:00,78.11,78.12,77.64,77.8,1614640.0,78.11,78.12,77.64,77.8,1614640.0
2018-11-26 11:40:00,77.79,77.92,77.77,77.86,782940.0,77.79,77.92,77.77,77.86,782940.0
2018-11-26 11:50:00,77.88,78.13,77.85,78.03,971400.0,77.88,78.13,77.85,78.03,971400.0
2018-11-26 12:00:00,78.02,78.15,77.82,78.11,1062860.0,78.02,78.15,77.82,78.11,1062860.0
2018-11-26 12:10:00,78.12,78.12,77.67,77.77,995880.0,78.12,78.12,77.67,77.77,995880.0
2018-11-26 12:20:00,77.77,77.8,77.56,77.67,848120.0,77.77,77.8,77.56,77.67,848120.0
2018-11-26 12:30:00,77.65,77.65,77.04,77.39,2166200.0,77.65,77.65,77.04,77.39,2166200.0
2018-11-26 12:40:00,77.4,77.54,77.34,77.35,946480.0,77.4,77.54,77.34,77.35,946480.0
2018-11-26 12:50:00,77.35,77.67,77.33,77.66,932180.0,77.35,77.67,77.33,77.66,932180.0
2018-11-26 13:00:00,77.65,77.78,77.5,77.73,1000220.0,77.65,77.78,77.5,77.73,1000220.0
2018-11-26 13:10:00,77.75,77.99,77.7,77.9,1098100.0,77.75,77.99,77.7,77.9,1098100.0
2018-11-26 13:20:00,77.9,78.0,77.8,77.93,781800.0,77.9,78.0,77.8,77.93,781800.0
2018-11-26 13:30:00,77.95,78.08,77.89,77.95,495740.0,77.95,78.08,77.89,77.95,495740.0
2018-11-26 13:40:00,77.96,78.07,77.75,78.06,792380.0,77.96,78.07,77.75,78.06,792380.0
2018-11-26 13:50:00,78.06,78.11,77.96,78.09,463460.0,78.06,78.11,77.96,78.09,463460.0
2018-11-26 14:00:00,78.08,78.25,78.08,78.11,909560.0,78.08,78.25,78.08,78.11,909560.0
2018-11-26 14:10:00,78.11,78.39,78.03,78.37,1038920.0,78.11,78.39,78.03,78.37,1038920.0
2018-11-26 14:20:00,78.35,78.5,78.25,78.39,1138660.0,78.35,78.5,78.25,78.39,1138660.0
2018-11-26 14:30:00,78.38,78.72,78.38,78.49,1884700.0,78.38,78.72,78.38,78.49,1884700.0
2018-11-26 14:40:00,78.5,78.5,78.35,78.48,812060.0,78.5,78.5,78.35,78.48,812060.0
2018-11-26 14:50:00,78.48,78.79,78.48,78.79,1342880.0,78.48,78.79,78.48,78.79,1342880.0
2018-11-26 15:00:00,78.8,79.11,78.78,78.89,2626240.0,78.8,79.11,78.78,78.89,2626240.0
2018-11-26 15:10:00,78.91,78.95,78.67,78.68,1653160.0,78.91,78.95,78.67,78.68,1653160.0
2018-11-26 15:20:00,78.68,78.87,78.53,78.7,1254440.0,78.68,78.87,78.53,78.7,1254440.0
2018-11-26 15:30:00,78.73,79.24,78.71,79.03,2267460.0,78.73,79.24,78.71,79.03,2267460.0
2018-11-26 15:40:00,79.03,79.15,78.94,79.06,1802820.0,79.03,79.15,78.94,79.06,1802820.0
2018-11-26 15:50:00,79.06,79.21,79.06,79.07,2919340.0,79.06,79.21,79.06,79.07,2919340.0
2018-11-27 09:30:00,78.8,79.6,78.38,78.38,8497840.0,78.8,79.6,78.38,78.38,8497840.0
2018-11-27 09:40:00,78.4,78.52,77.9,78.33,3921560.0,78.4,78.52,77.9,78.33,3921560.0
2018-11-27 09:50:00,78.4,79.15,78.15,79.05,3217100.0,78.4,79.15,78.15,79.05,3217100.0
2018-11-27 10:00:00,79.01,79.28,78.6,79.19,2606800.0,79.01,79.28,78.6,79.19,2606800.0
2018-11-27 10:10:00,79.15,79.88,78.92,79.58,4265960.0,79.15,79.88,78.92,79.58,4265960.0
2018-11-27 10:20:00,79.62,79.62,79.05,79.2,2173640.0,79.62,79.62,79.05,79.2,2173640.0
2018-11-27 10:30:00,79.2,79.4,79.0,79.18,1594860.0,79.2,79.4,79.0,79.18,1594860.0
2018-11-27 10:40:00,79.17,79.22,78.9,79.18,1363400.0,79.17,79.22,78.9,79.18,1363400.0
2018-11-27 10:50:00,79.18,79.49,79.16,79.45,1541300.0,79.18,79.49,79.16,79.45,1541300.0
2018-11-27 11:00:00,79.41,79.77,79.35,79.65,1799800.0,79.41,79.77,79.35,79.65,1799800.0
2018-11-27 11:10:00,79.67,79.75,79.4,79.65,1267320.0,79.67,79.75,79.4,79.65,1267320.0
2018-11-27 11:20:00,79.65,79.65,79.34,79.46,1062940.0,79.65,79.65,79.34,79.46,1062940.0
2018-11-27 11:30:00,79.49,79.49,79.19,79.22,977940.0,79.49,79.49,79.19,79.22,977940.0
2018-11-27 11:40:00,79.24,79.37,79.02,79.16,886680.0,79.24,79.37,79.02,79.16,886680.0
2018-11-27 11:50:00,79.14,79.5,79.14,79.39,780760.0,79.14,79.5,79.14,79.39,780760.0
2018-11-27 12:00:00,79.4,79.44,79.25,79.31,701780.0,79.4,79.44,79.25,79.31,701780.0
2018-11-27 12:10:00,79.35,79.41,79.11,79.38,625220.0,79.35,79.41,79.11,79.38,625220.0
2018-11-27 12:20:00,79.37,79.41,78.78,78.85,1153260.0,79.37,79.41,78.78,78.85,1153260.0
2018-11-27 12:30:00,78.86,79.15,78.85,79.15,926680.0,78.86,79.15,78.85,79.15,926680.0
2018-11-27 12:40:00,79.13,79.15,78.71,78.82,836440.0,79.13,79.15,78.71,78.82,836440.0
2018-11-27 12:50:00,78.84,78.96,78.71,78.85,789220.0,78.84,78.96,78.71,78.85,789220.0
2018-11-27 13:00:00,78.86,78.98,78.81,78.85,644820.0,78.86,78.98,78.81,78.85,644820.0
2018-11-27 13:10:00,78.91,79.04,78.64,78.76,1184120.0,78.91,79.04,78.64,78.76,1184120.0
2018-11-27 13:20:00,78.8,79.0,78.76,78.99,650900.0,78.8,79.0,78.76,78.99,650900.0
2018-11-27 13:30:00,78.97,79.22,78.93,79.2,1099640.0,78.97,79.22,78.93,79.2,1099640.0
2018-11-27 13:40:00,79.18,79.25,79.1,79.16,683280.0,79.18,79.25,79.1,79.16,683280.0
2018-11-27 13:50:00,79.13,79.35,79.03,79.35,919060.0,79.13,79.35,79.03,79.35,919060.0
2018-11-27 14:00:00,79.35,79.59,79.3,79.47,1242660.0,79.35,79.59,79.3,79.47,1242660.0
2018-11-27 14:10:00,79.5,79.55,79.41,79.48,812220.0,79.5,79.55,79.41,79.48,812220.0
2018-11-27 14:20:00,79.46,79.66,79.41,79.63,861840.0,79.46,79.66,79.41,79.63,861840.0
2018-11-27 14:30:00,79.64,79.68,79.37,79.46,1170540.0,79.64,79.68,79.37,79.46,1170540.0
2018-11-27 14:40:00,79.44,79.59,79.44,79.52,684540.0,79.44,79.59,79.44,79.52,684540.0
2018-11-27 14:50:00,79.52,79.58,79.25,79.26,1100240.0,79.52,79.58,79.25,79.26,1100240.0
2018-11-27 15:00:00,79.25,79.27,78.87,79.01,1811960.0,79.25,79.27,78.87,79.01,1811960.0
2018-11-27 15:10:00,78.99,79.18,78.91,78.95,741720.0,78.99,79.18,78.91,78.95,741720.0
2018-11-27 15:20:00,78.95,79.06,78.85,78.88,952600.0,78.95,79.06,78.85,78.88,952600.0
2018-11-27 15:30:00,78.87,78.98,78.76,78.98,1569280.0,78.87,78.98,78.76,78.98,1569280.0
2018-11-27 15:40:00,78.99,79.16,78.98,78.99,1859860.0,78.99,79.16,78.98,78.99,1859860.0
2018-11-27 15:50:00,79.0,79.1,78.89,79.1,2153600.0,79.0,79.1,78.89,79.1,2153600.0
2018-11-28 09:30:00,80.7,80.94,80.11,80.62,7262780.0,80.7,80.94,80.11,80.62,7262780.0
2018-11-28 09:40:00,80.64,80.64,80.25,80.45,2827520.0,80.64,80.64,80.25,80.45,2827520.0
2018-11-28 09:50:00,80.43,80.8,80.35,80.77,2433140.0,80.43,80.8,80.35,80.77,2433140.0
2018-11-28 10:00:00,80.8,81.13,80.63,80.72,3529520.0,80.8,81.13,80.63,80.72,3529520.0
2018-11-28 10:10:00,80.75,80.83,80.45,80.55,1916000.0,80.75,80.83,80.45,80.55,1916000.0
2018-11-28 10:20:00,80.55,80.86,80.5,80.53,1226780.0,80.55,80.86,80.5,80.53,1226780.0
2018-11-28 10:30:00,80.58,80.59,80.06,80.24,2094280.0,80.58,80.59,80.06,80.24,2094280.0
2018-11-28 10:40:00,80.25,80.44,80.13,80.4,1080000.0,80.25,80.44,80.13,80.4,1080000.0
2018-11-28 10:50:00,80.37,80.46,80.2,80.27,911540.0,80.37,80.46,80.2,80.27,911540.0
2018-11-28 11:00:00,80.26,80.44,80.14,80.38,1225300.0,80.26,80.44,80.14,80.38,1225300.0
2018-11-28 11:10:00,80.4,80.62,80.29,80.44,1395540.0,80.4,80.62,80.29,80.44,1395540.0
2018-11-28 11:20:00,80.45,80.46,80.3,80.44,600540.0,80.45,80.46,80.3,80.44,600540.0
2018-11-28 11:30:00,80.46,80.65,80.39,80.61,792620.0,80.46,80.65,80.39,80.61,792620.0
2018-11-28 11:40:00,80.6,80.71,80.54,80.59,1001800.0,80.6,80.71,80.54,80.59,1001800.0
2018-11-28 11:50:00,80.59,80.65,80.36,80.58,734140.0,80.59,80.65,80.36,80.58,734140.0
2018-11-28 12:00:00,80.59,81.75,80.56,81.72,5804580.0,80.59,81.75,80.56,81.72,5804580.0
2018-11-28 12:10:00,81.72,81.77,81.3,81.58,2967140.0,81.72,81.77,81.3,81.58,2967140.0
2018-11-28 12:20:00,81.6,82.23,81.58,82.17,2783280.0,81.6,82.23,81.58,82.17,2783280.0
2018-11-28 12:30:00,82.16,82.43,81.85,82.21,3813280.0,82.16,82.43,81.85,82.21,3813280.0
2018-11-28 12:40:00,82.21,82.45,82.07,82.33,2559200.0,82.21,82.45,82.07,82.33,2559200.0
2018-11-28 12:50:00,82.32,82.48,82.01,82.07,1831520.0,82.32,82.48,82.01,82.07,1831520.0
2018-11-28 13:00:00,82.1,82.11,81.73,82.0,2111680.0,82.1,82.11,81.73,82.0,2111680.0
2018-11-28 13:10:00,82.02,82.33,81.9,82.29,1047200.0,82.02,82.33,81.9,82.29,1047200.0
2018-11-28 13:20:00,82.25,82.4,82.14,82.34,971320.0,82.25,82.4,82.14,82.34,971320.0
2018-11-28 13:30:00,82.37,82.69,82.33,82.58,2106820.0,82.37,82.69,82.33,82.58,2106820.0
2018-11-28 13:40:00,82.58,83.01,82.41,82.7,2709740.0,82.58,83.01,82.41,82.7,2709740.0
2018-11-28 13:50:00,82.69,83.01,82.64,82.93,1484500.0,82.69,83.01,82.64,82.93,1484500.0
2018-11-28 14:00:00,82.97,83.17,82.9,82.94,1980720.0,82.97,83.17,82.9,82.94,1980720.0
2018-11-28 14:10:00,82.94,83.04,82.64,82.83,1689900.0,82.94,83.04,82.64,82.83,1689900.0
2018-11-28 14:20:00,82.85,83.01,82.72,82.92,979780.0,82.85,83.01,82.72,82.92,979780.0
2018-11-28 14:30:00,82.92,83.18,82.92,83.02,1484940.0,82.92,83.18,82.92,83.02,1484940.0
2018-11-28 14:40:00,83.01,83.18,83.01,83.15,1086940.0,83.01,83.18,83.01,83.15,1086940.0
2018-11-28 14:50:00,83.17,83.25,83.07,83.13,1684640.0,83.17,83.25,83.07,83.13,1684640.0
2018-11-28 15:00:00,83.13,83.18,83.01,83.13,1293760.0,83.13,83.18,83.01,83.13,1293760.0
2018-11-28 15:10:00,83.12,83.45,83.12,83.44,1835260.0,83.12,83.45,83.12,83.44,1835260.0
2018-11-28 15:20:00,83.45,83.7,83.42,83.59,2745000.0,83.45,83.7,83.42,83.59,2745000.0
2018-11-28 15:30:00,83.58,83.85,83.5,83.81,2259180.0,83.58,83.85,83.5,83.81,2259180.0
2018-11-28 15:40:00,83.83,84.0,83.74,83.96,2895420.0,83.83,84.0,83.74,83.96,2895420.0
2018-11-28 15:50:00,83.96,84.07,83.85,83.87,5577160.0,83.96,84.07,83.85,83.87,5577160.0
2018-11-29 09:30:00,83.72,84.07,83.1,83.66,7988480.0,83.72,84.07,83.1,83.66,7988480.0
2018-11-29 09:40:00,83.63,83.67,83.2,83.36,3338760.0,83.63,83.67,83.2,83.36,3338760.0
2018-11-29 09:50:00,83.39,83.86,83.36,83.82,2932120.0,83.39,83.86,83.36,83.82,2932120.0
2018-11-29 10:00:00,83.8,84.0,83.67,83.83,3485000.0,83.8,84.0,83.67,83.83,3485000.0
2018-11-29 10:10:00,83.85,83.9,83.24,83.27,2265120.0,83.85,83.9,83.24,83.27,2265120.0
2018-11-29 10:20:00,83.25,83.4,82.96,83.11,2496400.0,83.25,83.4,82.96,83.11,2496400.0
2018-11-29 10:30:00,83.11,83.65,83.09,83.53,2575960.0,83.11,83.65,83.09,83.53,2575960.0
2018-11-29 10:40:00,83.46,83.47,83.1,83.1,1629780.0,83.46,83.47,83.1,83.1,1629780.0
2018-11-29 10:50:00,83.09,83.18,82.65,82.7,2791620.0,83.09,83.18,82.65,82.7,2791620.0
2018-11-29 11:00:00,82.7,82.99,82.62,82.83,1673460.0,82.7,82.99,82.62,82.83,1673460.0
2018-11-29 11:10:00,82.82,83.15,82.74,82.98,1271160.0,82.82,83.15,82.74,82.98,1271160.0
2018-11-29 11:20:00,83.0,83.35,82.9,83.25,1490580.0,83.0,83.35,82.9,83.25,1490580.0
2018-11-29 11:30:00,83.28,83.67,83.14,83.57,2304420.0,83.28,83.67,83.14,83.57,2304420.0
2018-11-29 11:40:00,83.57,83.77,83.48,83.61,1846360.0,83.57,83.77,83.48,83.61,1846360.0
2018-11-29 11:50:00,83.61,83.71,83.42,83.56,980260.0,83.61,83.71,83.42,83.56,980260.0
2018-11-29 12:00:00,83.56,83.56,83.33,83.37,726420.0,83.56,83.56,83.33,83.37,726420.0
2018-11-29 12:10:00,83.39,83.57,83.34,83.5,616760.0,83.39,83.57,83.34,83.5,616760.0
2018-11-29 12:20:00,83.52,83.88,83.46,83.88,1141360.0,83.52,83.88,83.46,83.88,1141360.0
2018-11-29 12:30:00,83.88,83.98,83.65,83.89,1618440.0,83.88,83.98,83.65,83.89,1618440.0
2018-11-29 12:40:00,83.9,84.0,83.81,83.92,1136240.0,83.9,84.0,83.81,83.92,1136240.0
2018-11-29 12:50:00,83.93,84.25,83.91,84.2,1812000.0,83.93,84.25,83.91,84.2,1812000.0
2018-11-29 13:00:00,84.21,84.26,83.84,83.84,1574580.0,84.21,84.26,83.84,83.84,1574580.0
2018-11-29 13:10:00,83.85,83.96,83.64,83.88,1088920.0,83.85,83.96,83.64,83.88,1088920.0
2018-11-29 13:20:00,83.83,84.01,83.77,83.98,875420.0,83.83,84.01,83.77,83.98,875420.0
2018-11-29 13:30:00,83.98,84.07,83.82,83.88,666060.0,83.98,84.07,83.82,83.88,666060.0
2018-11-29 13:40:00,83.9,84.2,83.89,84.2,746060.0,83.9,84.2,83.89,84.2,746060.0
2018-11-29 13:50:00,84.2,84.22,83.93,83.95,1046060.0,84.2,84.22,83.93,83.95,1046060.0
2018-11-29 14:00:00,83.93,84.15,83.76,83.98,1277500.0,83.93,84.15,83.76,83.98,1277500.0
2018-11-29 14:10:00,83.98,84.32,83.91,84.29,2052120.0,83.98,84.32,83.91,84.29,2052120.0
2018-11-29 14:20:00,84.29,84.43,84.23,84.39,1699160.0,84.29,84.43,84.23,84.39,1699160.0
2018-11-29 14:30:00,84.37,84.45,84.18,84.19,1318180.0,84.37,84.45,84.18,84.19,1318180.0
2018-11-29 14:40:00,84.2,84.36,84.1,84.34,1067800.0,84.2,84.36,84.1,84.34,1067800.0
2018-11-29 14:50:00,84.34,84.5,84.33,84.43,1421860.0,84.34,84.5,84.33,84.43,1421860.0
2018-11-29 15:00:00,84.44,84.47,84.23,84.39,1026880.0,84.44,84.47,84.23,84.39,1026880.0
2018-11-29 15:10:00,84.4,84.43,84.13,84.22,1284020.0,84.4,84.43,84.13,84.22,1284020.0
2018-11-29 15:20:00,84.2,84.34,84.16,84.33,1283100.0,84.2,84.34,84.16,84.33,1283100.0
2018-11-29 15:30:00,84.32,84.32,84.03,84.07,1487100.0,84.32,84.32,84.03,84.07,1487100.0
2018-11-29 15:40:00,84.07,84.26,83.99,84.04,1501200.0,84.07,84.26,83.99,84.04,1501200.0
2018-11-29 15:50:00,84.04,84.11,83.59,83.68,3136980.0,84.04,84.11,83.59,83.68,3136980.0
2018-11-30 09:30:00,83.91,83.98,83.33,83.58,3767240.0,83.91,83.98,83.33,83.58,3767240.0
2018-11-30 09:40:00,83.64,84.16,83.46,84.05,2825320.0,83.64,84.16,83.46,84.05,2825320.0
2018-11-30 09:50:00,84.05,84.07,83.76,83.97,1948460.0,84.05,84.07,83.76,83.97,1948460.0
2018-11-30 10:00:00,83.95,84.01,83.61,83.94,1862860.0,83.95,84.01,83.61,83.94,1862860.0
2018-11-30 10:10:00,83.97,84.05,83.85,83.89,1476740.0,83.97,84.05,83.85,83.89,1476740.0
2018-11-30 10:20:00,83.9,84.09,83.82,84.0,1061840.0,83.9,84.09,83.82,84.0,1061840.0
2018-11-30 10:30:00,84.03,84.55,84.01,84.54,3433720.0,84.03,84.55,84.01,84.54,3433720.0
2018-11-30 10:40:00,84.55,84.77,84.51,84.54,2955680.0,84.55,84.77,84.51,84.54,2955680.0
2018-11-30 10:50:00,84.54,84.7,84.45,84.57,1619580.0,84.54,84.7,84.45,84.57,1619580.0
2018-11-30 11:00:00,84.57,84.57,84.34,84.4,1382540.0,84.57,84.57,84.34,84.4,1382540.0
2018-11-30 11:10:00,84.38,84.43,84.15,84.31,1209760.0,84.38,84.43,84.15,84.31,1209760.0
2018-11-30 11:20:00,84.34,84.53,84.16,84.28,1053860.0,84.34,84.53,84.16,84.28,1053860.0
2018-11-30 11:30:00,84.25,84.54,84.15,84.46,1084220.0,84.25,84.54,84.15,84.46,1084220.0
2018-11-30 11:40:00,84.46,84.59,84.41,84.53,724840.0,84.46,84.59,84.41,84.53,724840.0
2018-11-30 11:50:00,84.53,84.61,84.45,84.49,694600.0,84.53,84.61,84.45,84.49,694600.0
2018-11-30 12:00:00,84.48,84.49,84.34,84.45,494680.0,84.48,84.49,84.34,84.45,494680.0
2018-11-30 12:10:00,84.45,84.46,84.25,84.29,694700.0,84.45,84.46,84.25,84.29,694700.0
2018-11-30 12:20:00,84.31,84.35,84.18,84.22,474480.0,84.31,84.35,84.18,84.22,474480.0
2018-11-30 12:30:00,84.2,84.25,84.05,84.19,591160.0,84.2,84.25,84.05,84.19,591160.0
2018-11-30 12:40:00,84.22,84.24,84.01,84.17,619160.0,84.22,84.24,84.01,84.17,619160.0
2018-11-30 12:50:00,84.2,84.2,83.94,83.95,564080.0,84.2,84.2,83.94,83.95,564080.0
2018-11-30 13:00:00,83.93,83.96,83.83,83.89,734460.0,83.93,83.96,83.83,83.89,734460.0
2018-11-30 13:10:00,83.89,84.12,83.88,84.1,761020.0,83.89,84.12,83.88,84.1,761020.0
2018-11-30 13:20:00,84.09,84.2,84.01,84.12,587280.0,84.09,84.2,84.01,84.12,587280.0
2018-11-30 13:30:00,84.13,84.4,84.05,84.3,1110740.0,84.13,84.4,84.05,84.3,1110740.0
2018-11-30 13:40:00,84.27,84.45,84.23,84.42,710140.0,84.27,84.45,84.23,84.42,710140.0
2018-11-30 13:50:00,84.45,84.62,84.43,84.46,1168700.0,84.45,84.62,84.43,84.46,1168700.0
2018-11-30 14:00:00,84.45,84.53,84.3,84.44,870060.0,84.45,84.53,84.3,84.44,870060.0
2018-11-30 14:10:00,84.42,84.51,84.29,84.31,764220.0,84.42,84.51,84.29,84.31,764220.0
2018-11-30 14:20:00,84.32,84.43,84.24,84.42,898400.0,84.32,84.43,84.24,84.42,898400.0
2018-11-30 14:30:00,84.41,84.49,84.32,84.43,659640.0,84.41,84.49,84.32,84.43,659640.0
2018-11-30 14:40:00,84.44,84.51,84.28,84.34,555260.0,84.44,84.51,84.28,84.34,555260.0
2018-11-30 14:50:00,84.35,84.4,84.25,84.33,547780.0,84.35,84.4,84.25,84.33,547780.0
2018-11-30 15:00:00,84.32,84.51,84.32,84.5,1119640.0,84.32,84.51,84.32,84.5,1119640.0
2018-11-30 15:10:00,84.49,84.6,84.43,84.58,1255220.0,84.49,84.6,84.43,84.58,1255220.0
2018-11-30 15:20:00,84.58,84.69,84.55,84.61,1559900.0,84.58,84.69,84.55,84.61,1559900.0
2018-11-30 15:30:00,84.61,84.75,84.59,84.74,2014520.0,84.61,84.75,84.59,84.74,2014520.0
2018-11-30 15:40:00,84.75,84.8,84.52,84.59,2360940.0,84.75,84.8,84.52,84.59,2360940.0
2018-11-30 15:50:00,84.58,84.75,84.35,84.66,5033100.0,84.58,84.75,84.35,84.66,5033100.0
2018-12-03 09:30:00,88.47,88.92,87.91,87.91,12187760.0,88.47,88.92,87.91,87.91,12187760.0
2018-12-03 09:40:00,87.91,88.46,87.86,88.0,5480200.0,87.91,88.46,87.86,88.0,5480200.0
2018-12-03 09:50:00,88.01,88.07,87.41,87.76,3885540.0,88.01,88.07,87.41,87.76,3885540.0
2018-12-03 10:00:00,87.8,88.29,86.5,88.14,2560160.0,87.8,88.29,86.5,88.14,2560160.0
2018-12-03 10:10:00,88.16,88.46,87.9,88.38,2231000.0,88.16,88.46,87.9,88.38,2231000.0
2018-12-03 10:20:00,88.42,88.72,88.4,88.49,2914920.0,88.42,88.72,88.4,88.49,2914920.0
2018-12-03 10:30:00,88.48,88.78,88.36,88.41,2018660.0,88.48,88.78,88.36,88.41,2018660.0
2018-12-03 10:40:00,88.41,88.43,88.17,88.21,1687600.0,88.41,88.43,88.17,88.21,1687600.0
2018-12-03 10:50:00,88.2,88.22,87.85,88.12,2031540.0,88.2,88.22,87.85,88.12,2031540.0
2018-12-03 11:00:00,88.14,88.41,88.02,88.41,1883460.0,88.14,88.41,88.02,88.41,1883460.0
2018-12-03 11:10:00,88.41,88.55,88.28,88.47,1839620.0,88.41,88.55,88.28,88.47,1839620.0
2018-12-03 11:20:00,88.45,88.6,88.35,88.43,1407380.0,88.45,88.6,88.35,88.43,1407380.0
2018-12-03 11:30:00,88.47,88.66,88.45,88.56,1416300.0,88.47,88.66,88.45,88.56,1416300.0
2018-12-03 11:40:00,88.56,88.57,88.25,88.42,1403700.0,88.56,88.57,88.25,88.42,1403700.0
2018-12-03 11:50:00,88.43,88.52,87.85,87.88,1507860.0,88.43,88.52,87.85,87.88,1507860.0
2018-12-03 12:00:00,87.9,88.18,87.83,88.09,1706340.0,87.9,88.18,87.83,88.09,1706340.0
2018-12-03 12:10:00,88.08,88.17,88.0,88.1,524060.0,88.08,88.17,88.0,88.1,524060.0
2018-12-03 12:20:00,88.09,88.25,88.03,88.23,791000.0,88.09,88.25,88.03,88.23,791000.0
2018-12-03 12:30:00,88.23,88.46,88.21,88.23,939080.0,88.23,88.46,88.21,88.23,939080.0
2018-12-03 12:40:00,88.26,88.31,88.13,88.2,628120.0,88.26,88.31,88.13,88.2,628120.0
2018-12-03 12:50:00,88.2,88.32,88.1,88.27,716020.0,88.2,88.32,88.1,88.27,716020.0
2018-12-03 13:00:00,88.29,88.43,88.27,88.34,942840.0,88.29,88.43,88.27,88.34,942840.0
2018-12-03 13:10:00,88.33,88.48,88.3,88.39,703920.0,88.33,88.48,88.3,88.39,703920.0
2018-12-03 13:20:00,88.37,88.47,88.21,88.28,478380.0,88.37,88.47,88.21,88.28,478380.0
2018-12-03 13:30:00,88.28,88.31,88.1,88.17,801820.0,88.28,88.31,88.1,88.17,801820.0
2018-12-03 13:40:00,88.17,88.26,87.94,87.94,898680.0,88.17,88.26,87.94,87.94,898680.0
2018-12-03 13:50:00,87.93,88.11,87.82,88.03,957880.0,87.93,88.11,87.82,88.03,957880.0
2018-12-03 14:00:00,88.05,88.14,87.77,87.9,1277200.0,88.05,88.14,87.77,87.9,1277200.0
2018-12-03 14:10:00,87.9,88.19,87.89,88.12,808940.0,87.9,88.19,87.89,88.12,808940.0
2018-12-03 14:20:00,88.13,88.28,88.1,88.2,671060.0,88.13,88.28,88.1,88.2,671060.0
2018-12-03 14:30:00,88.24,88.3,88.15,88.26,597560.0,88.24,88.3,88.15,88.26,597560.0
2018-12-03 14:40:00,88.28,88.33,88.15,88.21,685460.0,88.28,88.33,88.15,88.21,685460.0
2018-12-03 14:50:00,88.23,88.3,87.96,88.08,879620.0,88.23,88.3,87.96,88.08,879620.0
2018-12-03 15:00:00,88.07,88.16,87.9,88.07,983640.0,88.07,88.16,87.9,88.07,983640.0
2018-12-03 15:10:00,88.13,88.47,88.12,88.4,1536600.0,88.13,88.47,88.12,88.4,1536600.0
2018-12-03 15:20:00,88.4,88.45,88.21,88.38,1297820.0,88.4,88.45,88.21,88.38,1297820.0
2018-12-03 15:30:00,88.39,88.5,88.33,88.46,1732220.0,88.39,88.5,88.33,88.46,1732220.0
2018-12-03 15:40:00,88.45,88.5,88.25,88.4,1461320.0,88.45,88.5,88.25,88.4,1461320.0
2018-12-03 15:50:00,88.41,88.65,88.37,88.65,3801540.0,88.41,88.65,88.37,88.65,3801540.0
2018-12-04 09:30:00,87.91,88.47,87.7,88.4,5857320.0,87.91,88.47,87.7,88.4,5857320.0
2018-12-04 09:40:00,88.44,88.52,87.86,88.02,3165460.0,88.44,88.52,87.86,88.02,3165460.0
2018-12-04 09:50:00,88.05,88.07,87.55,87.98,2947580.0,88.05,88.07,87.55,87.98,2947580.0
2018-12-04 10:00:00,87.95,88.4,87.91,88.31,2270260.0,87.95,88.4,87.91,88.31,2270260.0
2018-12-04 10:10:00,88.35,88.51,88.15,88.16,2247780.0,88.35,88.51,88.15,88.16,2247780.0
2018-12-04 10:20:00,88.16,88.31,88.07,88.31,1144780.0,88.16,88.31,88.07,88.31,1144780.0
2018-12-04 10:30:00,88.3,88.31,88.0,88.23,1254420.0,88.3,88.31,88.0,88.23,1254420.0
2018-12-04 10:40:00,88.25,88.25,87.92,88.16,1483340.0,88.25,88.25,87.92,88.16,1483340.0
2018-12-04 10:50:00,88.16,88.17,88.01,88.01,520760.0,88.16,88.17,88.01,88.01,520760.0
2018-12-04 11:00:00,88.02,88.15,87.9,88.06,968000.0,88.02,88.15,87.9,88.06,968000.0
2018-12-04 11:10:00,88.02,88.03,87.72,87.84,1142560.0,88.02,88.03,87.72,87.84,1142560.0
2018-12-04 11:20:00,87.8,87.95,87.52,87.6,1440260.0,87.8,87.95,87.52,87.6,1440260.0
2018-12-04 11:30:00,87.57,87.6,87.23,87.31,2073880.0,87.57,87.6,87.23,87.31,2073880.0
2018-12-04 11:40:00,87.31,87.54,87.28,87.36,1064960.0,87.31,87.54,87.28,87.36,1064960.0
2018-12-04 11:50:00,87.35,87.53,87.25,87.36,786720.0,87.35,87.53,87.25,87.36,786720.0
2018-12-04 12:00:00,87.32,87.38,86.15,86.47,2982760.0,87.32,87.38,86.15,86.47,2982760.0
2018-12-04 12:10:00,86.57,86.6,85.92,86.22,2143660.0,86.57,86.6,85.92,86.22,2143660.0
2018-12-04 12:20:00,86.21,86.21,85.4,85.41,2717440.0,86.21,86.21,85.4,85.41,2717440.0
2018-12-04 12:30:00,85.4,85.66,84.8,85.4,4554000.0,85.4,85.66,84.8,85.4,4554000.0
2018-12-04 12:40:00,85.38,85.74,85.33,85.7,2138160.0,85.38,85.74,85.33,85.7,2138160.0
2018-12-04 12:50:00,85.7,85.71,85.23,85.35,1487420.0,85.7,85.71,85.23,85.35,1487420.0
2018-12-04 13:00:00,85.34,85.57,85.22,85.42,1201460.0,85.34,85.57,85.22,85.42,1201460.0
2018-12-04 13:10:00,85.42,85.42,85.12,85.35,1246320.0,85.42,85.42,85.12,85.35,1246320.0
2018-12-04 13:20:00,85.3,85.37,84.33,84.56,2369420.0,85.3,85.37,84.33,84.56,2369420.0
2018-12-04 13:30:00,84.57,84.82,83.8,83.82,2099220.0,84.57,84.82,83.8,83.82,2099220.0
2018-12-04 13:40:00,83.85,84.53,83.53,84.46,2986000.0,83.85,84.53,83.53,84.46,2986000.0
2018-12-04 13:50:00,84.48,84.88,84.23,84.72,2450380.0,84.48,84.88,84.23,84.72,2450380.0
2018-12-04 14:00:00,84.7,85.14,84.51,85.09,2301280.0,84.7,85.14,84.51,85.09,2301280.0
2018-12-04 14:10:00,85.07,85.5,84.98,85.33,2735620.0,85.07,85.5,84.98,85.33,2735620.0
2018-12-04 14:20:00,85.32,85.38,84.71,84.77,1422760.0,85.32,85.38,84.71,84.77,1422760.0
2018-12-04 14:30:00,84.77,85.3,84.77,85.18,1629440.0,84.77,85.3,84.77,85.18,1629440.0
2018-12-04 14:40:00,85.14,85.6,85.07,85.45,1570060.0,85.14,85.6,85.07,85.45,1570060.0
2018-12-04 14:50:00,85.45,85.47,84.86,84.91,1482820.0,85.45,85.47,84.86,84.91,1482820.0
2018-12-04 15:00:00,84.86,84.86,84.1,84.34,3506680.0,84.86,84.86,84.1,84.34,3506680.0
2018-12-04 15:10:00,84.33,84.63,84.0,84.25,1986600.0,84.33,84.63,84.0,84.25,1986600.0
2018-12-04 15:20:00,84.26,84.49,83.72,83.79,2386220.0,84.26,84.49,83.72,83.79,2386220.0
2018-12-04 15:30:00,83.8,83.85,83.3,83.35,4102980.0,83.8,83.85,83.3,83.35,4102980.0
2018-12-04 15:40:00,83.32,83.62,83.27,83.46,2904540.0,83.32,83.62,83.27,83.46,2904540.0
2018-12-04 15:50:00,83.47,83.75,83.27,83.35,6585960.0,83.47,83.75,83.27,83.35,6585960.0
2018-12-06 09:30:00,80.68,82.7,80.49,82.59,10932620.0,80.68,82.7,80.49,82.59,10932620.0
2018-12-06 09:40:00,82.51,82.53,81.78,81.84,4113840.0,82.51,82.53,81.78,81.84,4113840.0
2018-12-06 09:50:00,81.91,82.0,80.9,81.38,3386540.0,81.91,82.0,80.9,81.38,3386540.0
2018-12-06 10:00:00,81.38,81.96,81.13,81.86,2858440.0,81.38,81.96,81.13,81.86,2858440.0
2018-12-06 10:10:00,81.85,81.93,81.3,81.41,2091660.0,81.85,81.93,81.3,81.41,2091660.0
2018-12-06 10:20:00,81.5,82.36,81.32,82.16,3128680.0,81.5,82.36,81.32,82.16,3128680.0
2018-12-06 10:30:00,82.17,82.35,81.85,82.21,1856960.0,82.17,82.35,81.85,82.21,1856960.0
2018-12-06 10:40:00,82.2,82.74,82.11,82.33,2743760.0,82.2,82.74,82.11,82.33,2743760.0
2018-12-06 10:50:00,82.3,82.43,81.75,81.84,1952960.0,82.3,82.43,81.75,81.84,1952960.0
2018-12-06 11:00:00,81.87,82.02,81.66,81.87,1548120.0,81.87,82.02,81.66,81.87,1548120.0
2018-12-06 11:10:00,81.9,81.96,81.56,81.8,1674980.0,81.9,81.96,81.56,81.8,1674980.0
2018-12-06 11:20:00,81.8,81.8,81.35,81.47,1413240.0,81.8,81.8,81.35,81.47,1413240.0
2018-12-06 11:30:00,81.49,82.26,81.44,82.18,1879840.0,81.49,82.26,81.44,82.18,1879840.0
2018-12-06 11:40:00,82.15,82.44,82.07,82.35,1071920.0,82.15,82.44,82.07,82.35,1071920.0
2018-12-06 11:50:00,82.36,83.1,82.28,83.08,2312500.0,82.36,83.1,82.28,83.08,2312500.0
2018-12-06 12:00:00,83.04,83.19,82.83,82.9,1894240.0,83.04,83.19,82.83,82.9,1894240.0
2018-12-06 12:10:00,82.89,83.52,82.67,83.44,2184640.0,82.89,83.52,82.67,83.44,2184640.0
2018-12-06 12:20:00,83.45,84.05,83.21,84.02,2776800.0,83.45,84.05,83.21,84.02,2776800.0
2018-12-06 12:30:00,83.98,84.28,83.64,83.8,3002800.0,83.98,84.28,83.64,83.8,3002800.0
2018-12-06 12:40:00,83.8,84.34,83.78,84.17,1806580.0,83.8,84.34,83.78,84.17,1806580.0
2018-12-06 12:50:00,84.16,84.51,84.05,84.17,2719300.0,84.16,84.51,84.05,84.17,2719300.0
2018-12-06 13:00:00,84.12,84.15,83.65,83.72,1773320.0,84.12,84.15,83.65,83.72,1773320.0
2018-12-06 13:10:00,83.7,83.98,83.55,83.59,988580.0,83.7,83.98,83.55,83.59,988580.0
2018-12-06 13:20:00,83.6,83.6,83.18,83.22,1664040.0,83.6,83.6,83.18,83.22,1664040.0
2018-12-06 13:30:00,83.18,83.38,82.86,83.29,1691220.0,83.18,83.38,82.86,83.29,1691220.0
2018-12-06 13:40:00,83.35,83.9,83.34,83.9,1861080.0,83.35,83.9,83.34,83.9,1861080.0
2018-12-06 13:50:00,83.9,84.35,83.85,84.3,2143400.0,83.9,84.35,83.85,84.3,2143400.0
2018-12-06 14:00:00,84.31,84.5,83.96,84.18,2645000.0,84.31,84.5,83.96,84.18,2645000.0
2018-12-06 14:10:00,84.17,84.18,83.58,83.59,1560360.0,84.17,84.18,83.58,83.59,1560360.0
2018-12-06 14:20:00,83.65,84.04,83.46,84.04,1389900.0,83.65,84.04,83.46,84.04,1389900.0
2018-12-06 14:30:00,84.03,84.05,83.66,83.84,833920.0,84.03,84.05,83.66,83.84,833920.0
2018-12-06 14:40:00,83.83,84.05,83.26,83.52,1345760.0,83.83,84.05,83.26,83.52,1345760.0
2018-12-06 14:50:00,83.52,84.25,83.5,84.17,1640120.0,83.52,84.25,83.5,84.17,1640120.0
2018-12-06 15:00:00,84.2,84.47,83.86,84.12,1867940.0,84.2,84.47,83.86,84.12,1867940.0
2018-12-06 15:10:00,84.07,84.25,83.91,84.16,1023320.0,84.07,84.25,83.91,84.16,1023320.0
2018-12-06 15:20:00,84.14,84.32,83.89,84.3,1411100.0,84.14,84.32,83.89,84.3,1411100.0
2018-12-06 15:30:00,84.27,84.75,84.21,84.67,2659640.0,84.27,84.75,84.21,84.67,2659640.0
2018-12-06 15:40:00,84.65,84.85,84.29,84.8,2494520.0,84.65,84.85,84.29,84.8,2494520.0
2018-12-06 15:50:00,84.74,85.05,84.51,85.01,4287260.0,84.74,85.05,84.51,85.01,4287260.0
2018-12-07 09:30:00,85.25,85.79,84.7,85.7,6156540.0,85.25,85.79,84.7,85.7,6156540.0
2018-12-07 09:40:00,85.7,85.95,85.26,85.27,3633060.0,85.7,85.95,85.26,85.27,3633060.0
2018-12-07 09:50:00,85.26,85.65,85.08,85.3,2615200.0,85.26,85.65,85.08,85.3,2615200.0
2018-12-07 10:00:00,85.25,85.61,84.98,85.03,2374560.0,85.25,85.61,84.98,85.03,2374560.0
2018-12-07 10:10:00,85.01,85.01,84.06,84.23,3177900.0,85.01,85.01,84.06,84.23,3177900.0
2018-12-07 10:20:00,84.24,84.67,84.06,84.6,2087220.0,84.24,84.67,84.06,84.6,2087220.0
2018-12-07 10:30:00,84.57,84.66,83.41,83.73,2452500.0,84.57,84.66,83.41,83.73,2452500.0
2018-12-07 10:40:00,83.71,84.25,83.62,84.0,1741280.0,83.71,84.25,83.62,84.0,1741280.0
2018-12-07 10:50:00,83.96,84.23,83.8,84.17,1069840.0,83.96,84.23,83.8,84.17,1069840.0
2018-12-07 11:00:00,84.17,84.3,83.2,83.31,2226380.0,84.17,84.3,83.2,83.31,2226380.0
2018-12-07 11:10:00,83.27,83.45,82.92,83.25,2252780.0,83.27,83.45,82.92,83.25,2252780.0
2018-12-07 11:20:00,83.24,83.34,82.62,82.97,2020080.0,83.24,83.34,82.62,82.97,2020080.0
2018-12-07 11:30:00,82.97,83.2,82.78,83.16,1424860.0,82.97,83.2,82.78,83.16,1424860.0
2018-12-07 11:40:00,83.16,83.76,83.06,83.54,1707720.0,83.16,83.76,83.06,83.54,1707720.0
2018-12-07 11:50:00,83.51,83.55,82.73,82.75,1900660.0,83.51,83.55,82.73,82.75,1900660.0
2018-12-07 12:00:00,82.73,82.96,82.67,82.89,1607520.0,82.73,82.96,82.67,82.89,1607520.0
2018-12-07 12:10:00,82.88,83.25,82.67,82.81,1356220.0,82.88,83.25,82.67,82.81,1356220.0
2018-12-07 12:20:00,82.75,83.1,82.74,83.01,786100.0,82.75,83.1,82.74,83.01,786100.0
2018-12-07 12:30:00,82.96,82.96,82.57,82.69,1242720.0,82.96,82.96,82.57,82.69,1242720.0
2018-12-07 12:40:00,82.71,82.71,82.29,82.49,1817460.0,82.71,82.71,82.29,82.49,1817460.0
2018-12-07 12:50:00,82.48,83.26,82.48,83.1,1594920.0,82.48,83.26,82.48,83.1,1594920.0
2018-12-07 13:00:00,83.09,83.51,82.87,82.92,1731340.0,83.09,83.51,82.87,82.92,1731340.0
2018-12-07 13:10:00,82.87,82.93,82.63,82.66,933000.0,82.87,82.93,82.63,82.66,933000.0
2018-12-07 13:20:00,82.66,83.22,82.66,83.15,1282660.0,82.66,83.22,82.66,83.15,1282660.0
2018-12-07 13:30:00,83.1,83.21,82.7,82.98,895660.0,83.1,83.21,82.7,82.98,895660.0
2018-12-07 13:40:00,82.96,83.14,82.74,82.75,1371340.0,82.96,83.14,82.74,82.75,1371340.0
2018-12-07 13:50:00,82.74,82.88,82.48,82.55,1463980.0,82.74,82.88,82.48,82.55,1463980.0
2018-12-07 14:00:00,82.53,82.65,82.35,82.42,1274320.0,82.53,82.65,82.35,82.42,1274320.0
2018-12-07 14:10:00,82.45,82.74,82.0,82.67,2409360.0,82.45,82.74,82.0,82.67,2409360.0
2018-12-07 14:20:00,82.64,82.79,82.23,82.46,1622880.0,82.64,82.79,82.23,82.46,1622880.0
2018-12-07 14:30:00,82.5,82.59,82.15,82.18,712720.0,82.5,82.59,82.15,82.18,712720.0
2018-12-07 14:40:00,82.16,82.47,82.0,82.39,1813020.0,82.16,82.47,82.0,82.39,1813020.0
2018-12-07 14:50:00,82.43,82.54,81.77,81.86,1588160.0,82.43,82.54,81.77,81.86,1588160.0
2018-12-07 15:00:00,81.88,82.04,81.58,81.9,1620260.0,81.88,82.04,81.58,81.9,1620260.0
2018-12-07 15:10:00,81.92,82.06,81.57,81.82,1896700.0,81.92,82.06,81.57,81.82,1896700.0
2018-12-07 15:20:00,81.85,82.05,81.5,81.97,2064200.0,81.85,82.05,81.5,81.97,2064200.0
2018-12-07 15:30:00,81.96,82.24,81.72,81.73,3354420.0,81.96,82.24,81.72,81.73,3354420.0
2018-12-07 15:40:00,81.73,81.85,81.36,81.38,2814000.0,81.73,81.85,81.36,81.38,2814000.0
2018-12-07 15:50:00,81.4,81.6,81.27,81.49,5002280.0,81.4,81.6,81.27,81.49,5002280.0
2018-12-10 09:30:00,81.19,82.75,81.04,82.06,9066740.0,81.19,82.75,81.04,82.06,9066740.0
2018-12-10 09:40:00,82.1,82.9,81.9,81.92,4769660.0,82.1,82.9,81.9,81.92,4769660.0
2018-12-10 09:50:00,81.91,82.09,80.9,81.2,4595320.0,81.91,82.09,80.9,81.2,4595320.0
2018-12-10 10:00:00,81.25,82.22,81.15,81.67,2877360.0,81.25,82.22,81.15,81.67,2877360.0
2018-12-10 10:10:00,81.7,82.43,81.42,82.3,2504860.0,81.7,82.43,81.42,82.3,2504860.0
2018-12-10 10:20:00,82.3,82.59,81.6,81.73,2235780.0,82.3,82.59,81.6,81.73,2235780.0
2018-12-10 10:30:00,81.67,82.02,81.26,81.3,1437080.0,81.67,82.02,81.26,81.3,1437080.0
2018-12-10 10:40:00,81.32,81.91,81.21,81.61,2264540.0,81.32,81.91,81.21,81.61,2264540.0
2018-12-10 10:50:00,81.64,81.84,81.05,81.32,1639680.0,81.64,81.84,81.05,81.32,1639680.0
2018-12-10 11:00:00,81.36,81.36,80.55,80.77,2424480.0,81.36,81.36,80.55,80.77,2424480.0
2018-12-10 11:10:00,80.76,80.9,80.1,80.16,2810700.0,80.76,80.9,80.1,80.16,2810700.0
2018-12-10 11:20:00,80.21,80.44,79.54,80.0,3166280.0,80.21,80.44,79.54,80.0,3166280.0
2018-12-10 11:30:00,80.05,81.15,79.97,81.0,3302940.0,80.05,81.15,79.97,81.0,3302940.0
2018-12-10 11:40:00,81.01,81.4,80.72,81.12,1798140.0,81.01,81.4,80.72,81.12,1798140.0
2018-12-10 11:50:00,81.1,81.38,80.6,80.73,1603040.0,81.1,81.38,80.6,80.73,1603040.0
2018-12-10 12:00:00,80.69,80.76,80.11,80.54,1747680.0,80.69,80.76,80.11,80.54,1747680.0
2018-12-10 12:10:00,80.53,80.84,80.26,80.26,944040.0,80.53,80.84,80.26,80.26,944040.0
2018-12-10 12:20:00,80.34,80.51,80.0,80.1,1300880.0,80.34,80.51,80.0,80.1,1300880.0
2018-12-10 12:30:00,80.07,81.25,80.04,81.01,2028100.0,80.07,81.25,80.04,81.01,2028100.0
2018-12-10 12:40:00,81.01,81.7,81.01,81.62,2562920.0,81.01,81.7,81.01,81.62,2562920.0
2018-12-10 12:50:00,81.65,81.78,81.32,81.44,1647180.0,81.65,81.78,81.32,81.44,1647180.0
2018-12-10 13:00:00,81.49,81.62,81.12,81.16,1145720.0,81.49,81.62,81.12,81.16,1145720.0
2018-12-10 13:10:00,81.2,81.62,81.06,81.36,1132660.0,81.2,81.62,81.06,81.36,1132660.0
2018-12-10 13:20:00,81.41,81.51,80.86,80.89,1005840.0,81.41,81.51,80.86,80.89,1005840.0
2018-12-10 13:30:00,80.88,81.67,80.78,81.48,1741940.0,80.88,81.67,80.78,81.48,1741940.0
2018-12-10 13:40:00,81.45,81.64,81.2,81.48,954200.0,81.45,81.64,81.2,81.48,954200.0
2018-12-10 13:50:00,81.51,82.08,81.49,81.84,1912240.0,81.51,82.08,81.49,81.84,1912240.0
2018-12-10 14:00:00,81.81,82.26,81.7,82.1,1647400.0,81.81,82.26,81.7,82.1,1647400.0
2018-12-10 14:10:00,82.07,82.12,81.4,81.52,1050180.0,82.07,82.12,81.4,81.52,1050180.0
2018-12-10 14:20:00,81.55,81.84,81.32,81.7,973380.0,81.55,81.84,81.32,81.7,973380.0
2018-12-10 14:30:00,81.77,82.12,81.68,81.9,1637300.0,81.77,82.12,81.68,81.9,1637300.0
2018-12-10 14:40:00,81.95,82.1,81.79,81.96,909360.0,81.95,82.1,81.79,81.96,909360.0
2018-12-10 14:50:00,81.98,82.12,81.49,81.6,1194980.0,81.98,82.12,81.49,81.6,1194980.0
2018-12-10 15:00:00,81.62,81.98,81.52,81.92,1077520.0,81.62,81.98,81.52,81.92,1077520.0
2018-12-10 15:10:00,81.95,81.98,81.33,81.4,1127500.0,81.95,81.98,81.33,81.4,1127500.0
2018-12-10 15:20:00,81.44,81.72,81.35,81.7,1210600.0,81.44,81.72,81.35,81.7,1210600.0
2018-12-10 15:30:00,81.74,82.43,81.74,82.29,2011700.0,81.74,82.43,81.74,82.29,2011700.0
2018-12-10 15:40:00,82.28,82.3,81.93,81.98,1427240.0,82.28,82.3,81.93,81.98,1427240.0
2018-12-10 15:50:00,81.94,82.1,81.93,82.06,2906000.0,81.94,82.1,81.93,82.06,2906000.0
2018-12-11 09:30:00,83.87,83.97,83.06,83.06,6902500.0,83.87,83.97,83.06,83.06,6902500.0
2018-12-11 09:40:00,83.06,83.87,83.06,83.24,2926800.0,83.06,83.87,83.06,83.24,2926800.0
2018-12-11 09:50:00,83.21,83.4,82.84,82.93,3393620.0,83.21,83.4,82.84,82.93,3393620.0
2018-12-11 10:00:00,82.92,83.32,82.65,82.69,3084560.0,82.92,83.32,82.65,82.69,3084560.0
2018-12-11 10:10:00,82.7,82.89,82.34,82.74,3005500.0,82.7,82.89,82.34,82.74,3005500.0
2018-12-11 10:20:00,82.76,83.27,82.75,83.16,1866160.0,82.76,83.27,82.75,83.16,1866160.0
2018-12-11 10:30:00,83.12,83.27,82.82,83.07,1349640.0,83.12,83.27,82.82,83.07,1349640.0
2018-12-11 10:40:00,83.14,83.22,82.6,82.73,1121820.0,83.14,83.22,82.6,82.73,1121820.0
2018-12-11 10:50:00,82.72,82.88,82.48,82.79,1272240.0,82.72,82.88,82.48,82.79,1272240.0
2018-12-11 11:00:00,82.8,82.93,82.57,82.88,1210920.0,82.8,82.93,82.57,82.88,1210920.0
2018-12-11 11:10:00,82.88,82.97,82.36,82.67,1556980.0,82.88,82.97,82.36,82.67,1556980.0
2018-12-11 11:20:00,82.67,82.8,82.46,82.65,1001040.0,82.67,82.8,82.46,82.65,1001040.0
2018-12-11 11:30:00,82.61,82.67,82.38,82.64,1004100.0,82.61,82.67,82.38,82.64,1004100.0
2018-12-11 11:40:00,82.63,82.73,82.26,82.7,1368560.0,82.63,82.73,82.26,82.7,1368560.0
2018-12-11 11:50:00,82.71,82.89,82.65,82.8,1183040.0,82.71,82.89,82.65,82.8,1183040.0
2018-12-11 12:00:00,82.79,82.84,82.07,82.14,1482620.0,82.79,82.84,82.07,82.14,1482620.0
2018-12-11 12:10:00,82.13,82.16,81.62,81.73,2182600.0,82.13,82.16,81.62,81.73,2182600.0
2018-12-11 12:20:00,81.71,82.21,81.68,81.99,1414300.0,81.71,82.21,81.68,81.99,1414300.0
2018-12-11 12:30:00,81.98,82.19,81.81,81.99,847340.0,81.98,82.19,81.81,81.99,847340.0
2018-12-11 12:40:00,82.01,82.28,81.91,82.1,879340.0,82.01,82.28,81.91,82.1,879340.0
2018-12-11 12:50:00,82.1,82.31,82.05,82.08,795500.0,82.1,82.31,82.05,82.08,795500.0
2018-12-11 13:00:00,82.05,82.26,81.93,82.02,676600.0,82.05,82.26,81.93,82.02,676600.0
2018-12-11 13:10:00,82.08,82.08,81.69,82.0,1205280.0,82.08,82.08,81.69,82.0,1205280.0
2018-12-11 13:20:00,82.03,82.26,81.94,82.0,888360.0,82.03,82.26,81.94,82.0,888360.0
2018-12-11 13:30:00,81.99,82.15,81.8,82.07,628740.0,81.99,82.15,81.8,82.07,628740.0
2018-12-11 13:40:00,82.01,82.01,81.26,81.39,1744780.0,82.01,82.01,81.26,81.39,1744780.0
2018-12-11 13:50:00,81.41,81.51,81.03,81.15,1127480.0,81.41,81.51,81.03,81.15,1127480.0
2018-12-11 14:00:00,81.19,81.45,81.1,81.14,1184300.0,81.19,81.45,81.1,81.14,1184300.0
2018-12-11 14:10:00,81.11,81.59,80.98,81.48,1467040.0,81.11,81.59,80.98,81.48,1467040.0
2018-12-11 14:20:00,81.5,82.02,81.38,81.99,2031540.0,81.5,82.02,81.38,81.99,2031540.0
2018-12-11 14:30:00,81.99,82.31,81.95,82.12,1822780.0,81.99,82.31,81.95,82.12,1822780.0
2018-12-11 14:40:00,82.14,82.65,82.11,82.28,1793160.0,82.14,82.65,82.11,82.28,1793160.0
2018-12-11 14:50:00,82.28,82.5,82.16,82.26,1154840.0,82.28,82.5,82.16,82.26,1154840.0
2018-12-11 15:00:00,82.3,82.43,81.95,82.4,1500920.0,82.3,82.43,81.95,82.4,1500920.0
2018-12-11 15:10:00,82.39,83.02,82.37,82.67,2543880.0,82.39,83.02,82.37,82.67,2543880.0
2018-12-11 15:20:00,82.63,82.78,82.55,82.57,878240.0,82.63,82.78,82.55,82.57,878240.0
2018-12-11 15:30:00,82.57,82.97,82.45,82.53,1808340.0,82.57,82.97,82.45,82.53,1808340.0
2018-12-11 15:40:00,82.5,82.57,82.38,82.43,1113820.0,82.5,82.57,82.38,82.43,1113820.0
2018-12-11 15:50:00,82.4,82.55,82.11,82.16,2290220.0,82.4,82.55,82.11,82.16,2290220.0
2018-12-12 09:30:00,83.45,83.54,83.01,83.32,4573780.0,83.45,83.54,83.01,83.32,4573780.0
2018-12-12 09:40:00,83.26,83.71,83.13,83.66,4143160.0,83.26,83.71,83.13,83.66,4143160.0
2018-12-12 09:50:00,83.66,84.01,83.61,83.98,3023560.0,83.66,84.01,83.61,83.98,3023560.0
2018-12-12 10:00:00,84.0,84.28,83.9,84.28,3072820.0,84.0,84.28,83.9,84.28,3072820.0
2018-12-12 10:10:00,84.27,84.41,84.09,84.33,2190840.0,84.27,84.41,84.09,84.33,2190840.0
2018-12-12 10:20:00,84.31,84.4,84.02,84.04,1854820.0,84.31,84.4,84.02,84.04,1854820.0
2018-12-12 10:30:00,84.05,84.28,83.85,83.91,1694600.0,84.05,84.28,83.85,83.91,1694600.0
2018-12-12 10:40:00,83.87,84.15,83.7,84.06,2042060.0,83.87,84.15,83.7,84.06,2042060.0
2018-12-12 10:50:00,84.06,84.42,84.04,84.27,1633820.0,84.06,84.42,84.04,84.27,1633820.0
2018-12-12 11:00:00,84.3,84.86,84.22,84.85,2947640.0,84.3,84.86,84.22,84.85,2947640.0
2018-12-12 11:10:00,84.84,85.1,84.72,85.02,2694300.0,84.84,85.1,84.72,85.02,2694300.0
2018-12-12 11:20:00,85.02,85.06,84.7,84.71,1604760.0,85.02,85.06,84.7,84.71,1604760.0
2018-12-12 11:30:00,84.74,84.85,84.62,84.7,1038980.0,84.74,84.85,84.62,84.7,1038980.0
2018-12-12 11:40:00,84.72,84.97,84.7,84.95,1009000.0,84.72,84.97,84.7,84.95,1009000.0
2018-12-12 11:50:00,84.95,85.1,84.74,84.96,1331800.0,84.95,85.1,84.74,84.96,1331800.0
2018-12-12 12:00:00,84.96,85.2,84.88,84.95,1909600.0,84.96,85.2,84.88,84.95,1909600.0
2018-12-12 12:10:00,85.0,85.03,84.71,84.81,995360.0,85.0,85.03,84.71,84.81,995360.0
2018-12-12 12:20:00,84.8,84.99,84.7,84.98,736000.0,84.8,84.99,84.7,84.98,736000.0
2018-12-12 12:30:00,85.0,85.05,84.85,84.91,858760.0,85.0,85.05,84.85,84.91,858760.0
2018-12-12 12:40:00,84.88,85.06,84.87,85.0,746380.0,84.88,85.06,84.87,85.0,746380.0
2018-12-12 12:50:00,84.99,85.11,84.97,85.1,843560.0,84.99,85.11,84.97,85.1,843560.0
2018-12-12 13:00:00,85.1,85.14,84.97,85.03,679480.0,85.1,85.14,84.97,85.03,679480.0
2018-12-12 13:10:00,85.04,85.25,85.03,85.09,1262140.0,85.04,85.25,85.03,85.09,1262140.0
2018-12-12 13:20:00,85.1,85.2,84.98,85.12,593300.0,85.1,85.2,84.98,85.12,593300.0
2018-12-12 13:30:00,85.15,85.17,84.97,85.03,619040.0,85.15,85.17,84.97,85.03,619040.0
2018-12-12 13:40:00,85.0,85.05,84.77,84.92,1082300.0,85.0,85.05,84.77,84.92,1082300.0
2018-12-12 13:50:00,84.95,84.95,84.56,84.7,1775560.0,84.95,84.95,84.56,84.7,1775560.0
2018-12-12 14:00:00,84.76,84.84,84.26,84.27,1503700.0,84.76,84.84,84.26,84.27,1503700.0
2018-12-12 14:10:00,84.27,84.41,83.98,84.39,1932280.0,84.27,84.41,83.98,84.39,1932280.0
2018-12-12 14:20:00,84.4,84.43,83.8,83.89,1466900.0,84.4,84.43,83.8,83.89,1466900.0
2018-12-12 14:30:00,83.85,84.04,83.76,83.95,1130300.0,83.85,84.04,83.76,83.95,1130300.0
2018-12-12 14:40:00,83.95,83.97,83.45,83.62,2097400.0,83.95,83.97,83.45,83.62,2097400.0
2018-12-12 14:50:00,83.6,84.01,83.36,83.89,2028560.0,83.6,84.01,83.36,83.89,2028560.0
2018-12-12 15:00:00,83.85,84.0,83.7,83.93,1396340.0,83.85,84.0,83.7,83.93,1396340.0
2018-12-12 15:10:00,83.9,84.19,83.67,83.77,1578620.0,83.9,84.19,83.67,83.77,1578620.0
2018-12-12 15:20:00,83.78,83.88,83.44,83.46,1235380.0,83.78,83.88,83.44,83.46,1235380.0
2018-12-12 15:30:00,83.48,83.95,83.46,83.91,1517220.0,83.48,83.95,83.46,83.91,1517220.0
2018-12-12 15:40:00,83.92,84.05,83.6,83.62,1314040.0,83.92,84.05,83.6,83.62,1314040.0
2018-12-12 15:50:00,83.6,83.65,83.13,83.18,4162920.0,83.6,83.65,83.13,83.18,4162920.0
2018-12-13 09:30:00,84.0,84.35,83.56,84.2,4620200.0,84.0,84.35,83.56,84.2,4620200.0
2018-12-13 09:40:00,84.17,84.61,83.97,84.08,3200720.0,84.17,84.61,83.97,84.08,3200720.0
2018-12-13 09:50:00,84.05,84.18,83.6,83.67,2864480.0,84.05,84.18,83.6,83.67,2864480.0
2018-12-13 10:00:00,83.72,84.03,83.62,83.8,2387960.0,83.72,84.03,83.62,83.8,2387960.0
2018-12-13 10:10:00,83.84,84.16,83.76,83.9,1830440.0,83.84,84.16,83.76,83.9,1830440.0
2018-12-13 10:20:00,83.87,83.87,83.45,83.58,1665460.0,83.87,83.87,83.45,83.58,1665460.0
2018-12-13 10:30:00,83.57,83.57,83.01,83.04,2521780.0,83.57,83.57,83.01,83.04,2521780.0
2018-12-13 10:40:00,83.03,83.14,82.67,82.79,3019600.0,83.03,83.14,82.67,82.79,3019600.0
2018-12-13 10:50:00,82.77,83.04,82.41,82.96,2975680.0,82.77,83.04,82.41,82.96,2975680.0
2018-12-13 11:00:00,82.94,82.97,82.58,82.79,1043600.0,82.94,82.97,82.58,82.79,1043600.0
2018-12-13 11:10:00,82.79,82.8,82.23,82.4,2184240.0,82.79,82.8,82.23,82.4,2184240.0
2018-12-13 11:20:00,82.4,82.94,82.33,82.85,1548660.0,82.4,82.94,82.33,82.85,1548660.0
2018-12-13 11:30:00,82.83,83.0,82.7,82.91,1114560.0,82.83,83.0,82.7,82.91,1114560.0
2018-12-13 11:40:00,82.86,83.37,82.8,82.96,1522740.0,82.86,83.37,82.8,82.96,1522740.0
2018-12-13 11:50:00,82.91,83.03,82.47,82.47,1153480.0,82.91,83.03,82.47,82.47,1153480.0
2018-12-13 12:00:00,82.49,82.61,82.18,82.45,1397980.0,82.49,82.61,82.18,82.45,1397980.0
2018-12-13 12:10:00,82.41,82.58,82.25,82.46,817400.0,82.41,82.58,82.25,82.46,817400.0
2018-12-13 12:20:00,82.46,82.51,82.13,82.24,995060.0,82.46,82.51,82.13,82.24,995060.0
2018-12-13 12:30:00,82.23,82.7,82.23,82.63,1033920.0,82.23,82.7,82.23,82.63,1033920.0
2018-12-13 12:40:00,82.63,82.67,82.38,82.55,540420.0,82.63,82.67,82.38,82.55,540420.0
2018-12-13 12:50:00,82.55,82.67,82.33,82.49,625760.0,82.55,82.67,82.33,82.49,625760.0
2018-12-13 13:00:00,82.44,82.56,82.27,82.4,673940.0,82.44,82.56,82.27,82.4,673940.0
2018-12-13 13:10:00,82.37,82.51,82.23,82.29,1087580.0,82.37,82.51,82.23,82.29,1087580.0
2018-12-13 13:20:00,82.3,82.41,82.08,82.29,879820.0,82.3,82.41,82.08,82.29,879820.0
2018-12-13 13:30:00,82.28,82.79,82.27,82.74,1378980.0,82.28,82.79,82.27,82.74,1378980.0
2018-12-13 13:40:00,82.79,82.89,82.57,82.59,972020.0,82.79,82.89,82.57,82.59,972020.0
2018-12-13 13:50:00,82.55,82.65,82.3,82.38,725880.0,82.55,82.65,82.3,82.38,725880.0
2018-12-13 14:00:00,82.45,82.48,82.15,82.29,709400.0,82.45,82.48,82.15,82.29,709400.0
2018-12-13 14:10:00,82.25,82.36,82.13,82.33,848960.0,82.25,82.36,82.13,82.33,848960.0
2018-12-13 14:20:00,82.35,82.43,82.17,82.41,840020.0,82.35,82.43,82.17,82.41,840020.0
2018-12-13 14:30:00,82.36,82.41,82.09,82.26,813200.0,82.36,82.41,82.09,82.26,813200.0
2018-12-13 14:40:00,82.28,82.34,82.15,82.19,485080.0,82.28,82.34,82.15,82.19,485080.0
2018-12-13 14:50:00,82.23,82.6,82.23,82.5,949840.0,82.23,82.6,82.23,82.5,949840.0
2018-12-13 15:00:00,82.51,82.59,82.33,82.33,715120.0,82.51,82.59,82.33,82.33,715120.0
2018-12-13 15:10:00,82.3,82.75,82.23,82.67,935920.0,82.3,82.75,82.23,82.67,935920.0
2018-12-13 15:20:00,82.66,82.8,82.57,82.61,1111660.0,82.66,82.8,82.57,82.61,1111660.0
2018-12-13 15:30:00,82.61,82.75,82.41,82.56,899020.0,82.61,82.75,82.41,82.56,899020.0
2018-12-13 15:40:00,82.56,82.95,82.56,82.76,1452260.0,82.56,82.95,82.56,82.76,1452260.0
2018-12-13 15:50:00,82.75,83.02,82.68,82.89,2982820.0,82.75,83.02,82.68,82.89,2982820.0
2018-12-14 09:30:00,81.9,82.13,81.15,81.33,5404800.0,81.9,82.13,81.15,81.33,5404800.0
2018-12-14 09:40:00,81.27,81.74,81.1,81.5,2739520.0,81.27,81.74,81.1,81.5,2739520.0
2018-12-14 09:50:00,81.51,81.87,81.24,81.75,2647480.0,81.51,81.87,81.24,81.75,2647480.0
2018-12-14 10:00:00,81.74,81.86,81.55,81.55,1335660.0,81.74,81.86,81.55,81.55,1335660.0
2018-12-14 10:10:00,81.6,81.84,81.32,81.72,1442540.0,81.6,81.84,81.32,81.72,1442540.0
2018-12-14 10:20:00,81.73,81.79,81.3,81.4,2016100.0,81.73,81.79,81.3,81.4,2016100.0
2018-12-14 10:30:00,81.4,81.45,81.21,81.38,1686080.0,81.4,81.45,81.21,81.38,1686080.0
2018-12-14 10:40:00,81.38,81.77,81.37,81.73,1534300.0,81.38,81.77,81.37,81.73,1534300.0
2018-12-14 10:50:00,81.67,82.02,81.64,81.8,1479260.0,81.67,82.02,81.64,81.8,1479260.0
2018-12-14 11:00:00,81.77,82.0,81.71,81.73,1137600.0,81.77,82.0,81.71,81.73,1137600.0
2018-12-14 11:10:00,81.73,81.76,81.46,81.55,1076500.0,81.73,81.76,81.46,81.55,1076500.0
2018-12-14 11:20:00,81.56,81.63,81.37,81.42,1382360.0,81.56,81.63,81.37,81.42,1382360.0
2018-12-14 11:30:00,81.47,81.61,81.3,81.44,1024540.0,81.47,81.61,81.3,81.44,1024540.0
2018-12-14 11:40:00,81.42,81.55,81.25,81.28,1008300.0,81.42,81.55,81.25,81.28,1008300.0
2018-12-14 11:50:00,81.25,81.38,81.12,81.16,1115460.0,81.25,81.38,81.12,81.16,1115460.0
2018-12-14 12:00:00,81.2,81.37,81.01,81.1,1533080.0,81.2,81.37,81.01,81.1,1533080.0
2018-12-14 12:10:00,81.05,81.13,80.82,80.99,1624700.0,81.05,81.13,80.82,80.99,1624700.0
2018-12-14 12:20:00,81.01,81.21,80.95,81.11,1065200.0,81.01,81.21,80.95,81.11,1065200.0
2018-12-14 12:30:00,81.12,81.3,81.12,81.17,1058160.0,81.12,81.3,81.12,81.17,1058160.0
2018-12-14 12:40:00,81.14,81.14,81.0,81.06,469400.0,81.14,81.14,81.0,81.06,469400.0
2018-12-14 12:50:00,81.05,81.23,81.0,81.07,490620.0,81.05,81.23,81.0,81.07,490620.0
2018-12-14 13:00:00,81.03,81.23,80.91,81.23,685960.0,81.03,81.23,80.91,81.23,685960.0
2018-12-14 13:10:00,81.22,81.34,81.03,81.04,674100.0,81.22,81.34,81.03,81.04,674100.0
2018-12-14 13:20:00,81.01,81.07,80.89,80.95,645980.0,81.01,81.07,80.89,80.95,645980.0
2018-12-14 13:30:00,80.91,80.95,80.61,80.65,1278620.0,80.91,80.95,80.61,80.65,1278620.0
2018-12-14 13:40:00,80.63,80.95,80.63,80.85,767240.0,80.63,80.95,80.63,80.85,767240.0
2018-12-14 13:50:00,80.88,81.02,80.75,80.81,742740.0,80.88,81.02,80.75,80.81,742740.0
2018-12-14 14:00:00,80.8,80.95,80.73,80.84,594640.0,80.8,80.95,80.73,80.84,594640.0
2018-12-14 14:10:00,80.82,80.93,80.62,80.86,730400.0,80.82,80.93,80.62,80.86,730400.0
2018-12-14 14:20:00,80.86,80.96,80.77,80.85,573060.0,80.86,80.96,80.77,80.85,573060.0
2018-12-14 14:30:00,80.85,80.88,80.3,80.37,1909460.0,80.85,80.88,80.3,80.37,1909460.0
2018-12-14 14:40:00,80.35,80.54,80.12,80.19,2400800.0,80.35,80.54,80.12,80.19,2400800.0
2018-12-14 14:50:00,80.19,80.28,79.83,80.12,3112120.0,80.19,80.28,79.83,80.12,3112120.0
2018-12-14 15:00:00,80.11,80.24,79.67,79.7,1869740.0,80.11,80.24,79.67,79.7,1869740.0
2018-12-14 15:10:00,79.7,80.05,79.66,79.97,1950540.0,79.7,80.05,79.66,79.97,1950540.0
2018-12-14 15:20:00,80.0,80.01,79.75,79.81,1630900.0,80.0,80.01,79.75,79.81,1630900.0
2018-12-14 15:30:00,79.81,79.93,79.51,79.51,2041040.0,79.81,79.93,79.51,79.51,2041040.0
2018-12-14 15:40:00,79.5,79.57,79.25,79.52,3175840.0,79.5,79.57,79.25,79.52,3175840.0
2018-12-14 15:50:00,79.51,79.83,79.45,79.6,6047300.0,79.51,79.83,79.45,79.6,6047300.0
2018-12-17 09:30:00,78.3,78.54,77.27,77.48,8020280.0,78.3,78.54,77.27,77.48,8020280.0
2018-12-17 09:40:00,77.48,77.68,76.63,76.81,5358120.0,77.48,77.68,76.63,76.81,5358120.0
2018-12-17 09:50:00,76.81,77.27,76.32,77.25,4513080.0,76.81,77.27,76.32,77.25,4513080.0
2018-12-17 10:00:00,77.22,77.42,76.87,77.19,3352160.0,77.22,77.42,76.87,77.19,3352160.0
2018-12-17 10:10:00,77.18,78.04,77.02,77.93,3455360.0,77.18,78.04,77.02,77.93,3455360.0
2018-12-17 10:20:00,77.95,78.52,77.77,78.34,3238680.0,77.95,78.52,77.77,78.34,3238680.0
2018-12-17 10:30:00,78.32,78.43,77.59,77.67,2228000.0,78.32,78.43,77.59,77.67,2228000.0
2018-12-17 10:40:00,77.61,78.28,77.46,77.61,2409320.0,77.61,78.28,77.46,77.61,2409320.0
2018-12-17 10:50:00,77.6,78.13,77.45,77.94,2043360.0,77.6,78.13,77.45,77.94,2043360.0
2018-12-17 11:00:00,77.94,78.8,77.92,78.69,2663040.0,77.94,78.8,77.92,78.69,2663040.0
2018-12-17 11:10:00,78.7,78.81,78.46,78.59,1819180.0,78.7,78.81,78.46,78.59,1819180.0
2018-12-17 11:20:00,78.55,78.68,78.34,78.52,1714040.0,78.55,78.68,78.34,78.52,1714040.0
2018-12-17 11:30:00,78.53,78.58,78.13,78.28,1043360.0,78.53,78.58,78.13,78.28,1043360.0
2018-12-17 11:40:00,78.3,78.33,77.83,78.06,1521760.0,78.3,78.33,77.83,78.06,1521760.0
2018-12-17 11:50:00,78.05,78.48,78.02,78.44,1348940.0,78.05,78.48,78.02,78.44,1348940.0
2018-12-17 12:00:00,78.45,78.66,78.36,78.37,1746800.0,78.45,78.66,78.36,78.37,1746800.0
2018-12-17 12:10:00,78.39,78.44,77.99,78.2,1301240.0,78.39,78.44,77.99,78.2,1301240.0
2018-12-17 12:20:00,78.22,78.33,77.85,77.98,825380.0,78.22,78.33,77.85,77.98,825380.0
2018-12-17 12:30:00,77.97,77.97,77.11,77.49,1782040.0,77.97,77.97,77.11,77.49,1782040.0
2018-12-17 12:40:00,77.5,77.72,77.36,77.66,1079220.0,77.5,77.72,77.36,77.66,1079220.0
2018-12-17 12:50:00,77.64,77.69,77.1,77.1,1302860.0,77.64,77.69,77.1,77.1,1302860.0
2018-12-17 13:00:00,77.08,77.31,76.94,77.24,1907500.0,77.08,77.31,76.94,77.24,1907500.0
2018-12-17 13:10:00,77.23,77.28,76.7,76.78,1911940.0,77.23,77.28,76.7,76.78,1911940.0
2018-12-17 13:20:00,76.77,77.1,76.54,76.95,2001640.0,76.77,77.1,76.54,76.95,2001640.0
2018-12-17 13:30:00,76.92,77.09,76.4,76.55,2243060.0,76.92,77.09,76.4,76.55,2243060.0
2018-12-17 13:40:00,76.55,76.89,76.38,76.72,1609020.0,76.55,76.89,76.38,76.72,1609020.0
2018-12-17 13:50:00,76.75,76.88,76.5,76.53,1259680.0,76.75,76.88,76.5,76.53,1259680.0
2018-12-17 14:00:00,76.53,76.66,76.16,76.27,1691500.0,76.53,76.66,76.16,76.27,1691500.0
2018-12-17 14:10:00,76.21,76.49,76.16,76.42,1270740.0,76.21,76.49,76.16,76.42,1270740.0
2018-12-17 14:20:00,76.42,76.78,76.27,76.27,1392000.0,76.42,76.78,76.27,76.27,1392000.0
2018-12-17 14:30:00,76.33,76.57,76.3,76.41,840080.0,76.33,76.57,76.3,76.41,840080.0
2018-12-17 14:40:00,76.44,76.85,76.42,76.59,1359340.0,76.44,76.85,76.42,76.59,1359340.0
2018-12-17 14:50:00,76.57,76.62,76.17,76.39,1364540.0,76.57,76.62,76.17,76.39,1364540.0
2018-12-17 15:00:00,76.38,76.4,76.0,76.02,1731120.0,76.38,76.4,76.0,76.02,1731120.0
2018-12-17 15:10:00,76.0,76.25,75.99,76.05,2071340.0,76.0,76.25,75.99,76.05,2071340.0
2018-12-17 15:20:00,76.06,76.08,75.32,75.51,4174680.0,76.06,76.08,75.32,75.51,4174680.0
2018-12-17 15:30:00,75.55,75.75,75.25,75.75,3055040.0,75.55,75.75,75.25,75.75,3055040.0
2018-12-17 15:40:00,75.7,75.92,75.31,75.6,4021420.0,75.7,75.92,75.31,75.6,4021420.0
2018-12-17 15:50:00,75.57,76.15,75.48,76.11,5328080.0,75.57,76.15,75.48,76.11,5328080.0
2018-12-18 09:30:00,77.03,77.26,76.62,76.71,5142760.0,77.03,77.26,76.62,76.71,5142760.0
2018-12-18 09:40:00,76.71,77.55,76.71,77.39,4490260.0,76.71,77.55,76.71,77.39,4490260.0
2018-12-18 09:50:00,77.37,77.48,77.12,77.17,1870200.0,77.37,77.48,77.12,77.17,1870200.0
2018-12-18 10:00:00,77.2,77.26,76.3,76.46,3067440.0,77.2,77.26,76.3,76.46,3067440.0
2018-12-18 10:10:00,76.45,76.9,76.35,76.71,2243620.0,76.45,76.9,76.35,76.71,2243620.0
2018-12-18 10:20:00,76.73,76.82,76.4,76.74,1699360.0,76.73,76.82,76.4,76.74,1699360.0
2018-12-18 10:30:00,76.78,77.04,76.73,76.99,1684580.0,76.78,77.04,76.73,76.99,1684580.0
2018-12-18 10:40:00,76.99,77.04,76.38,76.74,1780000.0,76.99,77.04,76.38,76.74,1780000.0
2018-12-18 10:50:00,76.74,77.0,76.74,76.91,1164940.0,76.74,77.0,76.74,76.91,1164940.0
2018-12-18 11:00:00,76.95,77.18,76.78,76.86,1442160.0,76.95,77.18,76.78,76.86,1442160.0
2018-12-18 11:10:00,76.86,77.16,76.75,76.85,1351460.0,76.86,77.16,76.75,76.85,1351460.0
2018-12-18 11:20:00,76.85,76.9,76.44,76.73,1535140.0,76.85,76.9,76.44,76.73,1535140.0
2018-12-18 11:30:00,76.77,77.18,76.7,76.91,1417200.0,76.77,77.18,76.7,76.91,1417200.0
2018-12-18 11:40:00,76.89,77.08,76.82,77.07,956040.0,76.89,77.08,76.82,77.07,956040.0
2018-12-18 11:50:00,77.07,77.13,76.86,76.95,1140780.0,77.07,77.13,76.86,76.95,1140780.0
2018-12-18 12:00:00,77.01,77.44,76.99,77.33,1757960.0,77.01,77.44,76.99,77.33,1757960.0
2018-12-18 12:10:00,77.34,77.61,77.32,77.61,1891560.0,77.34,77.61,77.32,77.61,1891560.0
2018-12-18 12:20:00,77.61,77.69,77.44,77.48,1622620.0,77.61,77.69,77.44,77.48,1622620.0
2018-12-18 12:30:00,77.51,77.8,77.48,77.73,1268740.0,77.51,77.8,77.48,77.73,1268740.0
2018-12-18 12:40:00,77.74,78.05,77.64,77.92,1524940.0,77.74,78.05,77.64,77.92,1524940.0
2018-12-18 12:50:00,77.93,78.3,77.88,78.15,1910500.0,77.93,78.3,77.88,78.15,1910500.0
2018-12-18 13:00:00,78.12,78.37,78.07,78.26,1214040.0,78.12,78.37,78.07,78.26,1214040.0
2018-12-18 13:10:00,78.27,78.38,78.03,78.04,1495720.0,78.27,78.38,78.03,78.04,1495720.0
2018-12-18 13:20:00,78.06,78.19,77.86,77.98,995040.0,78.06,78.19,77.86,77.98,995040.0
2018-12-18 13:30:00,77.96,77.98,77.51,77.53,1315500.0,77.96,77.98,77.51,77.53,1315500.0
2018-12-18 13:40:00,77.52,77.94,77.51,77.93,1842220.0,77.52,77.94,77.51,77.93,1842220.0
2018-12-18 13:50:00,77.94,77.94,77.37,77.48,1319720.0,77.94,77.94,77.37,77.48,1319720.0
2018-12-18 14:00:00,77.42,77.94,77.38,77.94,1543640.0,77.42,77.94,77.38,77.94,1543640.0
2018-12-18 14:10:00,77.91,78.03,77.5,77.58,1270380.0,77.91,78.03,77.5,77.58,1270380.0
2018-12-18 14:20:00,77.58,77.81,77.55,77.76,552780.0,77.58,77.81,77.55,77.76,552780.0
2018-12-18 14:30:00,77.77,77.78,77.18,77.32,1134940.0,77.77,77.78,77.18,77.32,1134940.0
2018-12-18 14:40:00,77.32,77.37,76.79,76.94,1386020.0,77.32,77.37,76.79,76.94,1386020.0
2018-12-18 14:50:00,76.93,77.09,76.49,76.49,1852540.0,76.93,77.09,76.49,76.49,1852540.0
2018-12-18 15:00:00,76.49,76.63,76.15,76.38,2361500.0,76.49,76.63,76.15,76.38,2361500.0
2018-12-18 15:10:00,76.42,76.84,76.33,76.8,2027280.0,76.42,76.84,76.33,76.8,2027280.0
2018-12-18 15:20:00,76.78,76.95,76.55,76.74,1027360.0,76.78,76.95,76.55,76.74,1027360.0
2018-12-18 15:30:00,76.75,77.38,76.75,77.13,2128020.0,76.75,77.38,76.75,77.13,2128020.0
2018-12-18 15:40:00,77.15,77.99,77.15,77.87,3175500.0,77.15,77.99,77.15,77.87,3175500.0
2018-12-18 15:50:00,77.89,77.96,77.52,77.56,3173920.0,77.89,77.96,77.52,77.56,3173920.0
2018-12-19 09:30:00,77.18,77.83,76.87,77.81,4092020.0,77.18,77.83,76.87,77.81,4092020.0
2018-12-19 09:40:00,77.81,78.36,77.8,78.36,2801220.0,77.81,78.36,77.8,78.36,2801220.0
2018-12-19 09:50:00,78.35,78.74,78.1,78.42,2805860.0,78.35,78.74,78.1,78.42,2805860.0
2018-12-19 10:00:00,78.45,78.65,78.15,78.39,2156360.0,78.45,78.65,78.15,78.39,2156360.0
2018-12-19 10:10:00,78.41,78.6,78.13,78.48,1791800.0,78.41,78.6,78.13,78.48,1791800.0
2018-12-19 10:20:00,78.45,78.63,78.36,78.46,1524360.0,78.45,78.63,78.36,78.46,1524360.0
2018-12-19 10:30:00,78.5,78.84,78.45,78.52,1677140.0,78.5,78.84,78.45,78.52,1677140.0
2018-12-19 10:40:00,78.48,78.51,78.25,78.25,898580.0,78.48,78.51,78.25,78.25,898580.0
2018-12-19 10:50:00,78.27,78.5,78.16,78.38,869160.0,78.27,78.5,78.16,78.38,869160.0
2018-12-19 11:00:00,78.39,78.4,78.02,78.05,864680.0,78.39,78.4,78.02,78.05,864680.0
2018-12-19 11:10:00,78.06,78.21,77.87,78.03,953980.0,78.06,78.21,77.87,78.03,953980.0
2018-12-19 11:20:00,78.04,78.15,77.94,78.09,691600.0,78.04,78.15,77.94,78.09,691600.0
2018-12-19 11:30:00,78.04,78.16,77.98,78.11,599660.0,78.04,78.16,77.98,78.11,599660.0
2018-12-19 11:40:00,78.13,78.35,78.01,78.34,741640.0,78.13,78.35,78.01,78.34,741640.0
2018-12-19 11:50:00,78.36,78.86,78.34,78.79,1829660.0,78.36,78.86,78.34,78.79,1829660.0
2018-12-19 12:00:00,78.81,78.86,78.64,78.84,1403420.0,78.81,78.86,78.64,78.84,1403420.0
2018-12-19 12:10:00,78.85,78.85,78.55,78.67,713420.0,78.85,78.85,78.55,78.67,713420.0
2018-12-19 12:20:00,78.67,78.81,78.62,78.75,562920.0,78.67,78.81,78.62,78.75,562920.0
2018-12-19 12:30:00,78.76,78.99,78.73,78.95,1230180.0,78.76,78.99,78.73,78.95,1230180.0
2018-12-19 12:40:00,78.96,78.97,78.62,78.69,645880.0,78.96,78.97,78.62,78.69,645880.0
2018-12-19 12:50:00,78.69,78.89,78.48,78.56,672000.0,78.69,78.89,78.48,78.56,672000.0
2018-12-19 13:00:00,78.52,78.6,78.41,78.6,1069680.0,78.52,78.6,78.41,78.6,1069680.0
2018-12-19 13:10:00,78.59,78.73,78.48,78.65,784140.0,78.59,78.73,78.48,78.65,784140.0
2018-12-19 13:20:00,78.67,78.69,78.27,78.46,580800.0,78.67,78.69,78.27,78.46,580800.0
2018-12-19 13:30:00,78.46,78.64,78.45,78.6,569920.0,78.46,78.64,78.45,78.6,569920.0
2018-12-19 13:40:00,78.64,78.89,78.64,78.84,628000.0,78.64,78.89,78.64,78.84,628000.0
2018-12-19 13:50:00,78.82,79.1,78.66,79.1,1245140.0,78.82,79.1,78.66,79.1,1245140.0
2018-12-19 14:00:00,79.13,79.23,76.75,76.99,5422500.0,79.13,79.23,76.75,76.99,5422500.0
2018-12-19 14:10:00,77.05,77.21,76.08,77.07,5015880.0,77.05,77.21,76.08,77.07,5015880.0
2018-12-19 14:20:00,77.01,77.65,76.9,77.55,3097300.0,77.01,77.65,76.9,77.55,3097300.0
2018-12-19 14:30:00,77.58,78.52,77.25,78.19,4851820.0,77.58,78.52,77.25,78.19,4851820.0
2018-12-19 14:40:00,78.14,78.17,76.32,76.91,3920740.0,78.14,78.17,76.32,76.91,3920740.0
2018-12-19 14:50:00,76.88,76.89,75.46,75.78,3250940.0,76.88,76.89,75.46,75.78,3250940.0
2018-12-19 15:00:00,75.79,75.79,74.27,75.31,6512480.0,75.79,75.79,74.27,75.31,6512480.0
2018-12-19 15:10:00,75.34,75.81,74.76,75.12,5293600.0,75.34,75.81,74.76,75.12,5293600.0
2018-12-19 15:20:00,75.09,75.3,74.16,74.68,5225240.0,75.09,75.3,74.16,74.68,5225240.0
2018-12-19 15:30:00,74.72,75.1,74.48,74.75,3041260.0,74.72,75.1,74.48,74.75,3041260.0
2018-12-19 15:40:00,74.65,75.2,74.42,75.16,3003680.0,74.65,75.2,74.42,75.16,3003680.0
2018-12-19 15:50:00,75.19,75.36,74.72,74.74,5585540.0,75.19,75.36,74.72,74.74,5585540.0
2018-12-20 09:30:00,74.2,75.33,73.95,75.13,7885760.0,74.2,75.33,73.95,75.13,7885760.0
2018-12-20 09:40:00,75.07,75.07,74.27,74.49,3949380.0,75.07,75.07,74.27,74.49,3949380.0
2018-12-20 09:50:00,74.42,75.25,74.34,75.18,3359120.0,74.42,75.25,74.34,75.18,3359120.0
2018-12-20 10:00:00,75.13,75.48,74.8,75.23,3333200.0,75.13,75.48,74.8,75.23,3333200.0
2018-12-20 10:10:00,75.24,75.24,74.41,74.59,2236960.0,75.24,75.24,74.41,74.59,2236960.0
2018-12-20 10:20:00,74.59,74.87,74.38,74.54,2093680.0,74.59,74.87,74.38,74.54,2093680.0
2018-12-20 10:30:00,74.58,74.69,73.9,74.18,2983780.0,74.58,74.69,73.9,74.18,2983780.0
2018-12-20 10:40:00,74.22,74.75,74.09,74.26,2731620.0,74.22,74.75,74.09,74.26,2731620.0
2018-12-20 10:50:00,74.24,74.59,74.04,74.36,1724280.0,74.24,74.59,74.04,74.36,1724280.0
2018-12-20 11:00:00,74.32,74.41,73.77,73.79,1765180.0,74.32,74.41,73.77,73.79,1765180.0
2018-12-20 11:10:00,73.82,74.03,73.31,73.41,2729140.0,73.82,74.03,73.31,73.41,2729140.0
2018-12-20 11:20:00,73.4,73.4,72.51,72.82,5514540.0,73.4,73.4,72.51,72.82,5514540.0
2018-12-20 11:30:00,72.79,72.99,72.62,72.68,2375100.0,72.79,72.99,72.62,72.68,2375100.0
2018-12-20 11:40:00,72.68,72.85,71.67,71.77,3968580.0,72.68,72.85,71.67,71.77,3968580.0
2018-12-20 11:50:00,71.78,72.55,71.63,72.29,3887140.0,71.78,72.55,71.63,72.29,3887140.0
2018-12-20 12:00:00,72.32,72.88,72.32,72.59,3635860.0,72.32,72.88,72.32,72.59,3635860.0
2018-12-20 12:10:00,72.58,72.84,72.08,72.6,2122860.0,72.58,72.84,72.08,72.6,2122860.0
2018-12-20 12:20:00,72.6,73.13,72.4,73.08,2363940.0,72.6,73.13,72.4,73.08,2363940.0
2018-12-20 12:30:00,73.08,73.37,72.71,72.87,2213020.0,73.08,73.37,72.71,72.87,2213020.0
2018-12-20 12:40:00,72.81,72.83,72.28,72.41,1641060.0,72.81,72.83,72.28,72.41,1641060.0
2018-12-20 12:50:00,72.38,72.92,72.28,72.8,1198200.0,72.38,72.92,72.28,72.8,1198200.0
2018-12-20 13:00:00,72.81,72.85,72.32,72.44,1104820.0,72.81,72.85,72.32,72.44,1104820.0
2018-12-20 13:10:00,72.36,72.87,72.25,72.71,1030980.0,72.36,72.87,72.25,72.71,1030980.0
2018-12-20 13:20:00,72.64,72.94,72.53,72.7,884660.0,72.64,72.94,72.53,72.7,884660.0
2018-12-20 13:30:00,72.63,72.69,72.3,72.57,1060820.0,72.63,72.69,72.3,72.57,1060820.0
2018-12-20 13:40:00,72.55,72.7,72.16,72.55,1476420.0,72.55,72.7,72.16,72.55,1476420.0
2018-12-20 13:50:00,72.58,72.74,72.28,72.42,1513660.0,72.58,72.74,72.28,72.42,1513660.0
2018-12-20 14:00:00,72.44,72.74,72.27,72.31,2564260.0,72.44,72.74,72.27,72.31,2564260.0
2018-12-20 14:10:00,72.27,72.29,71.7,71.83,3137120.0,72.27,72.29,71.7,71.83,3137120.0
2018-12-20 14:20:00,71.85,72.98,71.85,72.92,2337840.0,71.85,72.98,71.85,72.92,2337840.0
2018-12-20 14:30:00,72.91,73.25,72.66,72.89,2071340.0,72.91,73.25,72.66,72.89,2071340.0
2018-12-20 14:40:00,72.88,73.8,72.82,73.69,2785600.0,72.88,73.8,72.82,73.69,2785600.0
2018-12-20 14:50:00,73.66,73.71,73.11,73.39,2224640.0,73.66,73.71,73.11,73.39,2224640.0
2018-12-20 15:00:00,73.38,73.44,72.75,73.32,1721140.0,73.38,73.44,72.75,73.32,1721140.0
2018-12-20 15:10:00,73.38,73.6,73.12,73.24,1552480.0,73.38,73.6,73.12,73.24,1552480.0
2018-12-20 15:20:00,73.23,73.7,73.1,73.12,2098840.0,73.23,73.7,73.1,73.12,2098840.0
2018-12-20 15:30:00,73.1,73.55,73.1,73.43,1594400.0,73.1,73.55,73.1,73.43,1594400.0
2018-12-20 15:40:00,73.33,73.49,72.77,72.83,2245960.0,73.33,73.49,72.77,72.83,2245960.0
2018-12-20 15:50:00,72.81,73.08,72.56,73.04,4648220.0,72.81,73.08,72.56,73.04,4648220.0
2018-12-21 09:30:00,73.92,73.92,72.93,73.2,19278020.0,73.92,73.92,72.93,73.2,19278020.0
2018-12-21 09:40:00,73.21,74.0,72.37,72.58,3645480.0,73.21,74.0,72.37,72.58,3645480.0
2018-12-21 09:50:00,72.54,72.54,71.82,72.09,4117100.0,72.54,72.54,71.82,72.09,4117100.0
2018-12-21 10:00:00,72.09,72.2,71.31,71.43,3775280.0,72.09,72.2,71.31,71.43,3775280.0
2018-12-21 10:10:00,71.42,72.95,71.42,72.91,5837720.0,71.42,72.95,71.42,72.91,5837720.0
2018-12-21 10:20:00,72.82,72.97,72.19,72.54,3463060.0,72.82,72.97,72.19,72.54,3463060.0
2018-12-21 10:30:00,72.58,72.64,72.15,72.24,1507880.0,72.58,72.64,72.15,72.24,1507880.0
2018-12-21 10:40:00,72.23,72.24,71.73,71.95,2183740.0,72.23,72.24,71.73,71.95,2183740.0
2018-12-21 10:50:00,71.93,72.08,71.62,71.76,1347500.0,71.93,72.08,71.62,71.76,1347500.0
2018-12-21 11:00:00,71.7,71.7,70.6,70.68,3625280.0,71.7,71.7,70.6,70.68,3625280.0
2018-12-21 11:10:00,70.69,71.11,70.56,71.08,2941520.0,70.69,71.11,70.56,71.08,2941520.0
2018-12-21 11:20:00,71.1,71.42,70.88,71.36,2650000.0,71.1,71.42,70.88,71.36,2650000.0
2018-12-21 11:30:00,71.4,71.54,70.89,70.89,1808440.0,71.4,71.54,70.89,70.89,1808440.0
2018-12-21 11:40:00,70.91,71.24,70.4,70.4,2776520.0,70.91,71.24,70.4,70.4,2776520.0
2018-12-21 11:50:00,70.46,70.79,70.3,70.35,2425420.0,70.46,70.79,70.3,70.35,2425420.0
2018-12-21 12:00:00,70.35,70.35,69.65,69.94,4325940.0,70.35,70.35,69.65,69.94,4325940.0
2018-12-21 12:10:00,69.97,70.22,69.52,69.6,4111780.0,69.97,70.22,69.52,69.6,4111780.0
2018-12-21 12:20:00,69.59,69.82,69.07,69.25,4827380.0,69.59,69.82,69.07,69.25,4827380.0
2018-12-21 12:30:00,69.25,69.92,68.79,69.82,5416280.0,69.25,69.92,68.79,69.82,5416280.0
2018-12-21 12:40:00,69.82,70.33,69.62,69.97,3449780.0,69.82,70.33,69.62,69.97,3449780.0
2018-12-21 12:50:00,70.0,70.01,69.44,69.64,2503380.0,70.0,70.01,69.44,69.64,2503380.0
2018-12-21 13:00:00,69.64,69.97,69.37,69.74,1725180.0,69.64,69.97,69.37,69.74,1725180.0
2018-12-21 13:10:00,69.72,70.04,69.5,69.8,1924040.0,69.72,70.04,69.5,69.8,1924040.0
2018-12-21 13:20:00,69.82,70.3,69.62,69.72,2140860.0,69.82,70.3,69.62,69.72,2140860.0
2018-12-21 13:30:00,69.71,70.28,69.63,70.11,2356180.0,69.71,70.28,69.63,70.11,2356180.0
2018-12-21 13:40:00,70.13,70.29,69.72,69.72,1977940.0,70.13,70.29,69.72,69.72,1977940.0
2018-12-21 13:50:00,69.76,69.96,69.45,69.67,1627640.0,69.76,69.96,69.45,69.67,1627640.0
2018-12-21 14:00:00,69.66,69.89,69.41,69.58,1422900.0,69.66,69.89,69.41,69.58,1422900.0
2018-12-21 14:10:00,69.6,69.78,69.27,69.78,1889760.0,69.6,69.78,69.27,69.78,1889760.0
2018-12-21 14:20:00,69.78,70.12,69.44,69.59,2608500.0,69.78,70.12,69.44,69.59,2608500.0
2018-12-21 14:30:00,69.63,69.92,69.53,69.65,1456560.0,69.63,69.92,69.53,69.65,1456560.0
2018-12-21 14:40:00,69.66,69.73,69.27,69.47,1923800.0,69.66,69.73,69.27,69.47,1923800.0
2018-12-21 14:50:00,69.49,69.9,69.37,69.66,1836860.0,69.49,69.9,69.37,69.66,1836860.0
2018-12-21 15:00:00,69.67,69.77,69.5,69.64,1414040.0,69.67,69.77,69.5,69.64,1414040.0
2018-12-21 15:10:00,69.63,69.64,68.9,69.03,3526680.0,69.63,69.64,68.9,69.03,3526680.0
2018-12-21 15:20:00,69.0,69.27,68.65,68.65,2923780.0,69.0,69.27,68.65,68.65,2923780.0
2018-12-21 15:30:00,68.69,69.06,68.25,68.29,4210940.0,68.69,69.06,68.25,68.29,4210940.0
2018-12-21 15:40:00,68.28,69.06,68.2,68.95,6312460.0,68.28,69.06,68.2,68.95,6312460.0
2018-12-21 15:50:00,68.98,69.12,68.63,68.85,9109840.0,68.98,69.12,68.63,68.85,9109840.0
2018-12-24 09:30:00,67.3,68.16,66.75,67.22,12235500.0,67.3,68.16,66.75,67.22,12235500.0
2018-12-24 09:40:00,67.22,67.5,65.35,65.47,6127400.0,67.22,67.5,65.35,65.47,6127400.0
2018-12-24 09:50:00,65.47,66.26,65.47,66.25,4783100.0,65.47,66.26,65.47,66.25,4783100.0
2018-12-24 10:00:00,66.23,66.85,66.0,66.82,5109740.0,66.23,66.85,66.0,66.82,5109740.0
2018-12-24 10:10:00,66.82,67.5,66.73,67.5,4777300.0,66.82,67.5,66.73,67.5,4777300.0
2018-12-24 10:20:00,67.48,68.15,67.36,67.88,4485400.0,67.48,68.15,67.36,67.88,4485400.0
2018-12-24 10:30:00,67.91,68.86,67.55,68.75,3759860.0,67.91,68.86,67.55,68.75,3759860.0
2018-12-24 10:40:00,68.73,69.8,68.71,69.63,5887140.0,68.73,69.8,68.71,69.63,5887140.0
2018-12-24 10:50:00,69.63,69.69,68.25,69.04,3410080.0,69.63,69.69,68.25,69.04,3410080.0
2018-12-24 11:00:00,69.04,69.3,68.35,68.7,2352960.0,69.04,69.3,68.35,68.7,2352960.0
2018-12-24 11:10:00,68.7,68.7,68.05,68.25,2006440.0,68.7,68.7,68.05,68.25,2006440.0
2018-12-24 11:20:00,68.26,68.5,68.01,68.23,1486760.0,68.26,68.5,68.01,68.23,1486760.0
2018-12-24 11:30:00,68.17,68.5,68.03,68.31,1480220.0,68.17,68.5,68.03,68.31,1480220.0
2018-12-24 11:40:00,68.31,68.46,67.5,67.65,2430760.0,68.31,68.46,67.5,67.65,2430760.0
2018-12-24 11:50:00,67.64,67.95,67.5,67.65,1938340.0,67.64,67.95,67.5,67.65,1938340.0
2018-12-24 12:00:00,67.68,68.08,67.42,67.44,1577260.0,67.68,68.08,67.42,67.44,1577260.0
2018-12-24 12:10:00,67.43,67.65,67.07,67.3,1865100.0,67.43,67.65,67.07,67.3,1865100.0
2018-12-24 12:20:00,67.26,67.73,67.0,67.28,2249620.0,67.26,67.73,67.0,67.28,2249620.0
2018-12-24 12:30:00,67.29,67.49,67.0,67.3,1821060.0,67.29,67.49,67.0,67.3,1821060.0
2018-12-24 12:40:00,67.31,67.44,67.05,67.33,1648720.0,67.31,67.44,67.05,67.33,1648720.0
2018-12-24 12:50:00,67.35,67.84,67.08,67.14,4187340.0,67.35,67.84,67.08,67.14,4187340.0
2018-12-26 09:30:00,68.5,70.56,68.4,70.08,10382940.0,68.5,70.56,68.4,70.08,10382940.0
2018-12-26 09:40:00,70.0,70.05,69.2,69.61,4944100.0,70.0,70.05,69.2,69.61,4944100.0
2018-12-26 09:50:00,69.58,69.94,68.75,68.85,3570680.0,69.58,69.94,68.75,68.85,3570680.0
2018-12-26 10:00:00,68.89,69.3,68.3,68.83,3849660.0,68.89,69.3,68.3,68.83,3849660.0
2018-12-26 10:10:00,68.85,68.9,68.23,68.48,2536020.0,68.85,68.9,68.23,68.48,2536020.0
2018-12-26 10:20:00,68.45,69.12,68.36,68.66,2337560.0,68.45,69.12,68.36,68.66,2337560.0
2018-12-26 10:30:00,68.65,68.92,68.3,68.42,1754160.0,68.65,68.92,68.3,68.42,1754160.0
2018-12-26 10:40:00,68.38,68.89,68.35,68.82,2103660.0,68.38,68.89,68.35,68.82,2103660.0
2018-12-26 10:50:00,68.79,69.0,68.15,68.34,2285020.0,68.79,69.0,68.15,68.34,2285020.0
2018-12-26 11:00:00,68.36,68.89,68.22,68.74,1436460.0,68.36,68.89,68.22,68.74,1436460.0
2018-12-26 11:10:00,68.77,69.27,68.66,69.27,2088500.0,68.77,69.27,68.66,69.27,2088500.0
2018-12-26 11:20:00,69.24,69.85,69.07,69.72,3466480.0,69.24,69.85,69.07,69.72,3466480.0
2018-12-26 11:30:00,69.76,70.13,69.51,70.12,2903400.0,69.76,70.13,69.51,70.12,2903400.0
2018-12-26 11:40:00,70.11,70.35,69.91,70.09,3118820.0,70.11,70.35,69.91,70.09,3118820.0
2018-12-26 11:50:00,70.12,70.47,69.77,70.47,2725600.0,70.12,70.47,69.77,70.47,2725600.0
2018-12-26 12:00:00,70.45,70.79,70.27,70.78,3272900.0,70.45,70.79,70.27,70.78,3272900.0
2018-12-26 12:10:00,70.72,71.28,70.54,70.8,3613500.0,70.72,71.28,70.54,70.8,3613500.0
2018-12-26 12:20:00,70.84,70.98,70.55,70.68,2270240.0,70.84,70.98,70.55,70.68,2270240.0
2018-12-26 12:30:00,70.73,71.11,70.6,70.89,1501700.0,70.73,71.11,70.6,70.89,1501700.0
2018-12-26 12:40:00,70.99,71.56,70.85,71.45,2871240.0,70.99,71.56,70.85,71.45,2871240.0
2018-12-26 12:50:00,71.44,71.97,71.37,71.84,2720340.0,71.44,71.97,71.37,71.84,2720340.0
2018-12-26 13:00:00,71.86,71.96,70.91,71.3,2701280.0,71.86,71.96,70.91,71.3,2701280.0
2018-12-26 13:10:00,71.27,71.38,70.8,70.97,1732420.0,71.27,71.38,70.8,70.97,1732420.0
2018-12-26 13:20:00,70.95,71.48,70.86,71.41,1590840.0,70.95,71.48,70.86,71.41,1590840.0
2018-12-26 13:30:00,71.36,71.52,71.19,71.44,1322640.0,71.36,71.52,71.19,71.44,1322640.0
2018-12-26 13:40:00,71.46,71.75,71.46,71.62,1840940.0,71.46,71.75,71.46,71.62,1840940.0
2018-12-26 13:50:00,71.63,72.04,71.63,71.95,1843120.0,71.63,72.04,71.63,71.95,1843120.0
2018-12-26 14:00:00,72.0,72.0,71.55,71.68,1772640.0,72.0,72.0,71.55,71.68,1772640.0
2018-12-26 14:10:00,71.73,71.92,71.43,71.5,1903920.0,71.73,71.92,71.43,71.5,1903920.0
2018-12-26 14:20:00,71.51,71.63,71.36,71.54,1522600.0,71.51,71.63,71.36,71.54,1522600.0
2018-12-26 14:30:00,71.55,72.17,71.55,72.01,2711080.0,71.55,72.17,71.55,72.01,2711080.0
2018-12-26 14:40:00,72.04,72.17,71.71,71.76,1501620.0,72.04,72.17,71.71,71.76,1501620.0
2018-12-26 14:50:00,71.8,72.05,71.8,72.04,1697100.0,71.8,72.05,71.8,72.04,1697100.0
2018-12-26 15:00:00,72.03,72.42,72.0,72.28,2828180.0,72.03,72.42,72.0,72.28,2828180.0
2018-12-26 15:10:00,72.27,72.55,72.15,72.15,2997480.0,72.27,72.55,72.15,72.15,2997480.0
2018-12-26 15:20:00,72.18,72.5,72.16,72.44,2216640.0,72.18,72.5,72.16,72.44,2216640.0
2018-12-26 15:30:00,72.41,72.83,72.36,72.8,3684400.0,72.41,72.83,72.36,72.8,3684400.0
2018-12-26 15:40:00,72.79,73.24,72.6,72.95,5280660.0,72.79,73.24,72.6,72.95,5280660.0
2018-12-26 15:50:00,72.95,73.66,72.92,73.54,7114520.0,72.95,73.66,72.92,73.54,7114520.0
2018-12-27 09:30:00,72.58,73.05,71.94,72.42,8806820.0,72.58,73.05,71.94,72.42,8806820.0
2018-12-27 09:40:00,72.39,72.74,71.54,71.56,3325380.0,72.39,72.74,71.54,71.56,3325380.0
2018-12-27 09:50:00,71.62,72.2,71.52,72.15,3492540.0,71.62,72.2,71.52,72.15,3492540.0
2018-12-27 10:00:00,72.16,72.43,71.4,71.5,3301300.0,72.16,72.43,71.4,71.5,3301300.0
2018-12-27 10:10:00,71.5,71.67,70.58,70.75,3718500.0,71.5,71.67,70.58,70.75,3718500.0
2018-12-27 10:20:00,70.76,70.97,70.38,70.8,4207000.0,70.76,70.97,70.38,70.8,4207000.0
2018-12-27 10:30:00,70.75,71.32,70.45,71.14,4180800.0,70.75,71.32,70.45,71.14,4180800.0
2018-12-27 10:40:00,71.12,71.72,71.01,71.66,3292860.0,71.12,71.72,71.01,71.66,3292860.0
2018-12-27 10:50:00,71.59,71.62,70.95,71.15,1819500.0,71.59,71.62,70.95,71.15,1819500.0
2018-12-27 11:00:00,71.12,71.23,70.7,70.83,1749580.0,71.12,71.23,70.7,70.83,1749580.0
2018-12-27 11:10:00,70.82,71.42,70.8,71.34,2145400.0,70.82,71.42,70.8,71.34,2145400.0
2018-12-27 11:20:00,71.33,71.63,71.09,71.6,1911340.0,71.33,71.63,71.09,71.6,1911340.0
2018-12-27 11:30:00,71.58,71.79,71.14,71.36,2226700.0,71.58,71.79,71.14,71.36,2226700.0
2018-12-27 11:40:00,71.34,71.35,70.86,71.01,1444820.0,71.34,71.35,70.86,71.01,1444820.0
2018-12-27 11:50:00,71.01,71.33,70.79,71.09,1539240.0,71.01,71.33,70.79,71.09,1539240.0
2018-12-27 12:00:00,71.05,71.1,70.66,70.79,1231180.0,71.05,71.1,70.66,70.79,1231180.0
2018-12-27 12:10:00,70.8,70.82,70.5,70.75,1999220.0,70.8,70.82,70.5,70.75,1999220.0
2018-12-27 12:20:00,70.7,70.72,70.16,70.35,2776600.0,70.7,70.72,70.16,70.35,2776600.0
2018-12-27 12:30:00,70.33,70.65,70.24,70.57,1383960.0,70.33,70.65,70.24,70.57,1383960.0
2018-12-27 12:40:00,70.58,70.69,70.28,70.46,1117420.0,70.58,70.69,70.28,70.46,1117420.0
2018-12-27 12:50:00,70.45,70.8,70.41,70.76,1107780.0,70.45,70.8,70.41,70.76,1107780.0
2018-12-27 13:00:00,70.7,70.81,70.39,70.69,1013960.0,70.7,70.81,70.39,70.69,1013960.0
2018-12-27 13:10:00,70.65,70.77,70.4,70.45,896880.0,70.65,70.77,70.4,70.45,896880.0
2018-12-27 13:20:00,70.43,70.54,70.3,70.35,933040.0,70.43,70.54,70.3,70.35,933040.0
2018-12-27 13:30:00,70.31,70.49,70.24,70.27,785140.0,70.31,70.49,70.24,70.27,785140.0
2018-12-27 13:40:00,70.25,70.25,69.81,69.91,2308820.0,70.25,70.25,69.81,69.91,2308820.0
2018-12-27 13:50:00,69.93,69.95,69.55,69.83,1983420.0,69.93,69.95,69.55,69.83,1983420.0
2018-12-27 14:00:00,69.82,69.93,69.6,69.63,1488140.0,69.82,69.93,69.6,69.63,1488140.0
2018-12-27 14:10:00,69.63,69.77,69.52,69.65,1360060.0,69.63,69.77,69.52,69.65,1360060.0
2018-12-27 14:20:00,69.65,70.17,69.6,70.17,1705320.0,69.65,70.17,69.6,70.17,1705320.0
2018-12-27 14:30:00,70.15,70.18,69.87,70.12,1358840.0,70.15,70.18,69.87,70.12,1358840.0
2018-12-27 14:40:00,70.15,70.64,70.15,70.53,2631840.0,70.15,70.64,70.15,70.53,2631840.0
2018-12-27 14:50:00,70.53,71.11,70.47,70.98,2629620.0,70.53,71.11,70.47,70.98,2629620.0
2018-12-27 15:00:00,70.98,70.99,70.5,70.9,1811460.0,70.98,70.99,70.5,70.9,1811460.0
2018-12-27 15:10:00,70.87,71.38,70.76,71.28,3318520.0,70.87,71.38,70.76,71.28,3318520.0
2018-12-27 15:20:00,71.27,72.34,71.27,72.27,6083520.0,71.27,72.34,71.27,72.27,6083520.0
2018-12-27 15:30:00,72.28,72.88,71.84,72.8,5796160.0,72.28,72.88,71.84,72.8,5796160.0
2018-12-27 15:40:00,72.8,73.45,72.31,72.88,5705700.0,72.8,73.45,72.31,72.88,5705700.0
2018-12-27 15:50:00,72.83,73.18,72.51,73.18,5993860.0,72.83,73.18,72.51,73.18,5993860.0
2018-12-28 09:30:00,73.64,73.7,72.78,73.24,6752300.0,73.64,73.7,72.78,73.24,6752300.0
2018-12-28 09:40:00,73.27,73.9,73.13,73.49,4766360.0,73.27,73.9,73.13,73.49,4766360.0
2018-12-28 09:50:00,73.49,73.75,73.22,73.72,3287500.0,73.49,73.75,73.22,73.72,3287500.0
2018-12-28 10:00:00,73.7,73.72,73.19,73.47,2300280.0,73.7,73.72,73.19,73.47,2300280.0
2018-12-28 10:10:00,73.46,73.59,73.12,73.18,1971040.0,73.46,73.59,73.12,73.18,1971040.0
2018-12-28 10:20:00,73.17,73.35,72.56,72.75,2576580.0,73.17,73.35,72.56,72.75,2576580.0
2018-12-28 10:30:00,72.67,72.99,72.45,72.79,2262820.0,72.67,72.99,72.45,72.79,2262820.0
2018-12-28 10:40:00,72.8,73.32,72.7,73.21,1775980.0,72.8,73.32,72.7,73.21,1775980.0
2018-12-28 10:50:00,73.21,73.56,73.11,73.19,2356180.0,73.21,73.56,73.11,73.19,2356180.0
2018-12-28 11:00:00,73.25,73.49,72.99,73.4,1374380.0,73.25,73.49,72.99,73.4,1374380.0
2018-12-28 11:10:00,73.42,73.63,73.22,73.39,2063100.0,73.42,73.63,73.22,73.39,2063100.0
2018-12-28 11:20:00,73.35,73.61,73.15,73.56,1402900.0,73.35,73.61,73.15,73.56,1402900.0
2018-12-28 11:30:00,73.55,74.15,73.48,74.08,2325280.0,73.55,74.15,73.48,74.08,2325280.0
2018-12-28 11:40:00,74.06,74.33,73.85,74.06,2424940.0,74.06,74.33,73.85,74.06,2424940.0
2018-12-28 11:50:00,74.08,74.25,73.89,74.17,1437600.0,74.08,74.25,73.89,74.17,1437600.0
2018-12-28 12:00:00,74.17,74.45,74.17,74.24,2227460.0,74.17,74.45,74.17,74.24,2227460.0
2018-12-28 12:10:00,74.22,74.27,73.87,74.01,2002000.0,74.22,74.27,73.87,74.01,2002000.0
2018-12-28 12:20:00,74.02,74.35,74.0,74.22,1521080.0,74.02,74.35,74.0,74.22,1521080.0
2018-12-28 12:30:00,74.3,74.42,74.07,74.42,1417840.0,74.3,74.42,74.07,74.42,1417840.0
2018-12-28 12:40:00,74.41,74.51,74.27,74.35,1538800.0,74.41,74.51,74.27,74.35,1538800.0
2018-12-28 12:50:00,74.35,74.48,74.16,74.24,1063320.0,74.35,74.48,74.16,74.24,1063320.0
2018-12-28 13:00:00,74.26,74.48,74.22,74.43,1054340.0,74.26,74.48,74.22,74.43,1054340.0
2018-12-28 13:10:00,74.46,74.69,74.37,74.54,1744860.0,74.46,74.69,74.37,74.54,1744860.0
2018-12-28 13:20:00,74.5,74.52,74.15,74.38,1674620.0,74.5,74.52,74.15,74.38,1674620.0
2018-12-28 13:30:00,74.4,74.41,74.1,74.3,1116540.0,74.4,74.41,74.1,74.3,1116540.0
2018-12-28 13:40:00,74.3,74.57,74.2,74.52,1064800.0,74.3,74.57,74.2,74.52,1064800.0
2018-12-28 13:50:00,74.54,74.64,74.42,74.52,1053360.0,74.54,74.64,74.42,74.52,1053360.0
2018-12-28 14:00:00,74.57,74.86,74.55,74.85,1679980.0,74.57,74.86,74.55,74.85,1679980.0
2018-12-28 14:10:00,74.84,75.11,74.73,74.75,3125080.0,74.84,75.11,74.73,74.75,3125080.0
2018-12-28 14:20:00,74.75,75.16,74.74,74.96,2681660.0,74.75,75.16,74.74,74.96,2681660.0
2018-12-28 14:30:00,74.97,75.26,74.89,75.24,2012220.0,74.97,75.26,74.89,75.24,2012220.0
2018-12-28 14:40:00,75.23,75.41,75.2,75.38,2171980.0,75.23,75.41,75.2,75.38,2171980.0
2018-12-28 14:50:00,75.38,75.62,75.33,75.57,2228220.0,75.38,75.62,75.33,75.57,2228220.0
2018-12-28 15:00:00,75.57,75.67,74.76,75.17,4142600.0,75.57,75.67,74.76,75.17,4142600.0
2018-12-28 15:10:00,75.15,75.18,74.71,74.72,2459340.0,75.15,75.18,74.71,74.72,2459340.0
2018-12-28 15:20:00,74.72,74.78,74.25,74.51,3729000.0,74.72,74.78,74.25,74.51,3729000.0
2018-12-28 15:30:00,74.53,74.54,74.2,74.24,2486280.0,74.53,74.54,74.2,74.24,2486280.0
2018-12-28 15:40:00,74.24,74.28,73.63,73.84,3660400.0,74.24,74.28,73.63,73.84,3660400.0
2018-12-28 15:50:00,73.82,74.01,73.65,73.91,4708040.0,73.82,74.01,73.65,73.91,4708040.0
2018-12-31 09:30:00,75.53,76.04,75.0,75.98,8327640.0,75.53,76.04,75.0,75.98,8327640.0
2018-12-31 09:40:00,75.97,76.02,75.37,75.53,3705260.0,75.97,76.02,75.37,75.53,3705260.0
2018-12-31 09:50:00,75.55,75.56,75.1,75.45,2888420.0,75.55,75.56,75.1,75.45,2888420.0
2018-12-31 10:00:00,75.48,75.66,75.04,75.16,2388780.0,75.48,75.66,75.04,75.16,2388780.0
2018-12-31 10:10:00,75.14,75.4,74.56,74.87,3440440.0,75.14,75.4,74.56,74.87,3440440.0
2018-12-31 10:20:00,74.85,75.2,74.8,75.04,1805760.0,74.85,75.2,74.8,75.04,1805760.0
2018-12-31 10:30:00,75.07,75.13,74.6,74.7,1473280.0,75.07,75.13,74.6,74.7,1473280.0
2018-12-31 10:40:00,74.71,75.14,74.67,74.78,1926100.0,74.71,75.14,74.67,74.78,1926100.0
2018-12-31 10:50:00,74.75,74.8,74.45,74.64,1674160.0,74.75,74.8,74.45,74.64,1674160.0
2018-12-31 11:00:00,74.63,74.92,74.42,74.75,1649620.0,74.63,74.92,74.42,74.75,1649620.0
2018-12-31 11:10:00,74.76,74.79,74.41,74.62,1624380.0,74.76,74.79,74.41,74.62,1624380.0
2018-12-31 11:20:00,74.58,74.77,74.35,74.75,1985400.0,74.58,74.77,74.35,74.75,1985400.0
2018-12-31 11:30:00,74.7,74.85,74.38,74.64,1482980.0,74.7,74.85,74.38,74.64,1482980.0
2018-12-31 11:40:00,74.63,75.28,74.61,75.27,1963740.0,74.63,75.28,74.61,75.27,1963740.0
2018-12-31 11:50:00,75.28,75.63,75.16,75.42,2612960.0,75.28,75.63,75.16,75.42,2612960.0
2018-12-31 12:00:00,75.38,75.62,75.32,75.55,1587860.0,75.38,75.62,75.32,75.55,1587860.0
2018-12-31 12:10:00,75.54,75.57,75.25,75.46,1341780.0,75.54,75.57,75.25,75.46,1341780.0
2018-12-31 12:20:00,75.45,75.72,75.45,75.65,1533420.0,75.45,75.72,75.45,75.65,1533420.0
2018-12-31 12:30:00,75.66,75.9,75.51,75.9,1326820.0,75.66,75.9,75.51,75.9,1326820.0
2018-12-31 12:40:00,75.87,75.98,75.76,75.8,1613760.0,75.87,75.98,75.76,75.8,1613760.0
2018-12-31 12:50:00,75.8,75.84,75.53,75.83,1485960.0,75.8,75.84,75.53,75.83,1485960.0
2018-12-31 13:00:00,75.81,76.01,75.72,75.95,1993640.0,75.81,76.01,75.72,75.95,1993640.0
2018-12-31 13:10:00,75.93,76.02,75.8,75.84,1438340.0,75.93,76.02,75.8,75.84,1438340.0
2018-12-31 13:20:00,75.85,76.01,75.85,75.94,938680.0,75.85,76.01,75.85,75.94,938680.0
2018-12-31 13:30:00,75.97,75.97,75.57,75.6,1163340.0,75.97,75.97,75.57,75.6,1163340.0
2018-12-31 13:40:00,75.62,75.69,75.35,75.55,1269620.0,75.62,75.69,75.35,75.55,1269620.0
2018-12-31 13:50:00,75.53,75.58,75.23,75.37,975900.0,75.53,75.58,75.23,75.37,975900.0
2018-12-31 14:00:00,75.33,75.45,75.12,75.45,1210420.0,75.33,75.45,75.12,75.45,1210420.0
2018-12-31 14:10:00,75.38,75.49,75.18,75.47,714400.0,75.38,75.49,75.18,75.47,714400.0
2018-12-31 14:20:00,75.48,75.48,74.78,74.85,1361700.0,75.48,75.48,74.78,74.85,1361700.0
2018-12-31 14:30:00,74.83,74.95,74.65,74.87,1373780.0,74.83,74.95,74.65,74.87,1373780.0
2018-12-31 14:40:00,74.88,75.39,74.88,75.24,2077180.0,74.88,75.39,74.88,75.24,2077180.0
2018-12-31 14:50:00,75.26,75.48,75.19,75.22,1674000.0,75.26,75.48,75.19,75.22,1674000.0
2018-12-31 15:00:00,75.22,75.47,75.08,75.08,988320.0,75.22,75.47,75.08,75.08,988320.0
2018-12-31 15:10:00,75.03,75.31,75.0,75.3,959680.0,75.03,75.31,75.0,75.3,959680.0
2018-12-31 15:20:00,75.32,75.42,75.14,75.24,1208960.0,75.32,75.42,75.14,75.24,1208960.0
2018-12-31 15:30:00,75.27,75.42,75.15,75.2,1489900.0,75.27,75.42,75.15,75.2,1489900.0
2018-12-31 15:40:00,75.2,75.26,74.75,74.83,2313180.0,75.2,75.26,74.75,74.83,2313180.0
2018-12-31 15:50:00,74.85,75.22,74.57,75.22,4475860.0,74.85,75.22,74.57,75.22,4475860.0
2019-01-02 09:30:00,73.26,73.91,73.05,73.45,6088960.0,73.26,73.91,73.05,73.45,6088960.0
2019-01-02 09:40:00,73.5,74.23,73.31,74.18,3103600.0,73.5,74.23,73.31,74.18,3103600.0
2019-01-02 09:50:00,74.22,74.55,74.05,74.43,2659260.0,74.22,74.55,74.05,74.43,2659260.0
2019-01-02 10:00:00,74.37,74.95,73.97,74.87,2583660.0,74.37,74.95,73.97,74.87,2583660.0
2019-01-02 10:10:00,74.88,75.2,74.75,74.8,2776400.0,74.88,75.2,74.75,74.8,2776400.0
2019-01-02 10:20:00,74.78,75.47,74.77,75.16,2327060.0,74.78,75.47,74.77,75.16,2327060.0
2019-01-02 10:30:00,75.2,75.37,74.9,75.18,1778680.0,75.2,75.37,74.9,75.18,1778680.0
2019-01-02 10:40:00,75.25,75.97,75.25,75.76,2727080.0,75.25,75.97,75.25,75.76,2727080.0
2019-01-02 10:50:00,75.76,76.0,75.6,75.75,2107160.0,75.76,76.0,75.6,75.75,2107160.0
2019-01-02 11:00:00,75.8,76.18,75.58,76.18,1894760.0,75.8,76.18,75.58,76.18,1894760.0
2019-01-02 11:10:00,76.18,76.5,76.0,76.49,2577620.0,76.18,76.5,76.0,76.49,2577620.0
2019-01-02 11:20:00,76.52,76.55,76.07,76.22,1815960.0,76.52,76.55,76.07,76.22,1815960.0
2019-01-02 11:30:00,76.24,76.35,75.9,76.01,1373920.0,76.24,76.35,75.9,76.01,1373920.0
2019-01-02 11:40:00,76.06,76.39,75.98,76.22,1192000.0,76.06,76.39,75.98,76.22,1192000.0
2019-01-02 11:50:00,76.2,76.2,75.66,75.67,1136400.0,76.2,76.2,75.66,75.67,1136400.0
2019-01-02 12:00:00,75.66,76.02,75.6,76.02,1349400.0,75.66,76.02,75.6,76.02,1349400.0
2019-01-02 12:10:00,76.01,76.25,75.96,76.14,1121240.0,76.01,76.25,75.96,76.14,1121240.0
2019-01-02 12:20:00,76.13,76.27,75.99,76.22,940660.0,76.13,76.27,75.99,76.22,940660.0
2019-01-02 12:30:00,76.23,76.67,76.22,76.67,1487100.0,76.23,76.67,76.22,76.67,1487100.0
2019-01-02 12:40:00,76.63,76.67,76.25,76.34,1022780.0,76.63,76.67,76.25,76.34,1022780.0
2019-01-02 12:50:00,76.3,76.7,76.3,76.6,1012740.0,76.3,76.7,76.3,76.6,1012740.0
2019-01-02 13:00:00,76.68,77.43,76.67,77.41,3149260.0,76.68,77.43,76.67,77.41,3149260.0
2019-01-02 13:10:00,77.38,77.4,77.03,77.27,2051120.0,77.38,77.4,77.03,77.27,2051120.0
2019-01-02 13:20:00,77.3,77.46,77.15,77.38,1740700.0,77.3,77.46,77.15,77.38,1740700.0
2019-01-02 13:30:00,77.36,77.55,77.23,77.42,2186220.0,77.36,77.55,77.23,77.42,2186220.0
2019-01-02 13:40:00,77.41,77.67,77.26,77.6,1927640.0,77.41,77.67,77.26,77.6,1927640.0
2019-01-02 13:50:00,77.55,77.62,77.32,77.46,1378980.0,77.55,77.62,77.32,77.46,1378980.0
2019-01-02 14:00:00,77.45,77.46,76.94,76.96,1754880.0,77.45,77.46,76.94,76.96,1754880.0
2019-01-02 14:10:00,77.0,77.39,76.88,77.29,1834840.0,77.0,77.39,76.88,77.29,1834840.0
2019-01-02 14:20:00,77.28,77.58,77.25,77.42,1666560.0,77.28,77.58,77.25,77.42,1666560.0
2019-01-02 14:30:00,77.44,77.66,77.41,77.49,1484700.0,77.44,77.66,77.41,77.49,1484700.0
2019-01-02 14:40:00,77.5,77.52,77.07,77.42,1703920.0,77.5,77.52,77.07,77.42,1703920.0
2019-01-02 14:50:00,77.42,77.47,77.07,77.07,880280.0,77.42,77.47,77.07,77.07,880280.0
2019-01-02 15:00:00,77.05,77.25,76.83,76.88,2084900.0,77.05,77.25,76.83,76.88,2084900.0
2019-01-02 15:10:00,76.86,77.15,76.65,76.95,2244140.0,76.86,77.15,76.65,76.95,2244140.0
2019-01-02 15:20:00,76.94,77.13,76.81,76.89,1418400.0,76.94,77.13,76.81,76.89,1418400.0
2019-01-02 15:30:00,76.9,76.91,76.58,76.67,2350680.0,76.9,76.91,76.58,76.67,2350680.0
2019-01-02 15:40:00,76.68,76.98,76.66,76.72,1707880.0,76.68,76.98,76.66,76.72,1707880.0
2019-01-02 15:50:00,76.78,77.13,76.74,76.98,4803960.0,76.78,77.13,76.74,76.98,4803960.0
2019-01-03 09:30:00,76.0,76.9,75.95,76.33,6616720.0,76.0,76.9,75.95,76.33,6616720.0
2019-01-03 09:40:00,76.33,76.84,75.95,75.95,2968520.0,76.33,76.84,75.95,75.95,2968520.0
2019-01-03 09:50:00,75.96,76.35,75.68,76.15,3367280.0,75.96,76.35,75.68,76.15,3367280.0
2019-01-03 10:00:00,76.15,76.15,75.51,75.51,3272160.0,76.15,76.15,75.51,75.51,3272160.0
2019-01-03 10:10:00,75.52,75.71,75.11,75.4,3020620.0,75.52,75.71,75.11,75.4,3020620.0
2019-01-03 10:20:00,75.4,76.13,75.27,76.06,3888940.0,75.4,76.13,75.27,76.06,3888940.0
2019-01-03 10:30:00,76.02,76.02,75.16,75.41,2408140.0,76.02,76.02,75.16,75.41,2408140.0
2019-01-03 10:40:00,75.41,75.63,75.26,75.38,1863380.0,75.41,75.63,75.26,75.38,1863380.0
2019-01-03 10:50:00,75.4,75.87,75.33,75.78,1475040.0,75.4,75.87,75.33,75.78,1475040.0
2019-01-03 11:00:00,75.79,76.19,75.74,75.75,2702920.0,75.79,76.19,75.74,75.75,2702920.0
2019-01-03 11:10:00,75.71,76.37,75.71,76.22,1989660.0,75.71,76.37,75.71,76.22,1989660.0
2019-01-03 11:20:00,76.25,76.5,76.06,76.06,1973160.0,76.25,76.5,76.06,76.06,1973160.0
2019-01-03 11:30:00,76.1,76.65,75.9,76.56,1961960.0,76.1,76.65,75.9,76.56,1961960.0
2019-01-03 11:40:00,76.6,76.8,76.42,76.63,2080680.0,76.6,76.8,76.42,76.63,2080680.0
2019-01-03 11:50:00,76.68,76.8,76.3,76.51,1797280.0,76.68,76.8,76.3,76.51,1797280.0
2019-01-03 12:00:00,76.42,76.73,76.16,76.22,1233360.0,76.42,76.73,76.16,76.22,1233360.0
2019-01-03 12:10:00,76.24,76.49,75.95,76.07,1123560.0,76.24,76.49,75.95,76.07,1123560.0
2019-01-03 12:20:00,76.09,76.31,76.01,76.24,1144320.0,76.09,76.31,76.01,76.24,1144320.0
2019-01-03 12:30:00,76.22,76.48,75.94,76.01,1204260.0,76.22,76.48,75.94,76.01,1204260.0
2019-01-03 12:40:00,76.02,76.25,75.95,76.09,762400.0,76.02,76.25,75.95,76.09,762400.0
2019-01-03 12:50:00,76.05,76.27,76.03,76.09,720140.0,76.05,76.27,76.03,76.09,720140.0
2019-01-03 13:00:00,76.12,76.12,75.75,75.81,1016880.0,76.12,76.12,75.75,75.81,1016880.0
2019-01-03 13:10:00,75.81,75.94,75.43,75.54,1309660.0,75.81,75.94,75.43,75.54,1309660.0
2019-01-03 13:20:00,75.55,75.75,75.5,75.66,1006640.0,75.55,75.75,75.5,75.66,1006640.0
2019-01-03 13:30:00,75.62,75.88,75.5,75.87,671360.0,75.62,75.88,75.5,75.87,671360.0
2019-01-03 13:40:00,75.84,75.9,75.6,75.62,761560.0,75.84,75.9,75.6,75.62,761560.0
2019-01-03 13:50:00,75.65,75.67,75.28,75.36,1142700.0,75.65,75.67,75.28,75.36,1142700.0
2019-01-03 14:00:00,75.36,75.72,75.27,75.64,906840.0,75.36,75.72,75.27,75.64,906840.0
2019-01-03 14:10:00,75.61,75.71,75.43,75.67,781080.0,75.61,75.71,75.43,75.67,781080.0
2019-01-03 14:20:00,75.71,75.92,75.52,75.88,905560.0,75.71,75.92,75.52,75.88,905560.0
2019-01-03 14:30:00,75.92,76.14,75.73,75.8,1473020.0,75.92,76.14,75.73,75.8,1473020.0
2019-01-03 14:40:00,75.76,75.89,75.39,75.48,884540.0,75.76,75.89,75.39,75.48,884540.0
2019-01-03 14:50:00,75.48,75.6,75.18,75.32,1184100.0,75.48,75.6,75.18,75.32,1184100.0
2019-01-03 15:00:00,75.33,75.41,75.2,75.2,1141820.0,75.33,75.41,75.2,75.2,1141820.0
2019-01-03 15:10:00,75.18,75.25,74.91,75.21,2597800.0,75.18,75.25,74.91,75.21,2597800.0
2019-01-03 15:20:00,75.21,75.35,75.01,75.18,1724440.0,75.21,75.35,75.01,75.18,1724440.0
2019-01-03 15:30:00,75.17,75.62,75.0,75.02,2706580.0,75.17,75.62,75.0,75.02,2706580.0
2019-01-03 15:40:00,75.04,75.23,74.97,75.11,2309900.0,75.04,75.23,74.97,75.11,2309900.0
2019-01-03 15:50:00,75.14,75.28,74.86,74.96,3774680.0,75.14,75.28,74.86,74.96,3774680.0
2019-01-04 09:30:00,76.47,76.5,75.92,76.23,5921600.0,76.47,76.5,75.92,76.23,5921600.0
2019-01-04 09:40:00,76.26,77.02,76.19,76.79,4686560.0,76.26,77.02,76.19,76.79,4686560.0
2019-01-04 09:50:00,76.82,76.96,76.57,76.88,2261200.0,76.82,76.96,76.57,76.88,2261200.0
2019-01-04 10:00:00,76.91,77.03,76.6,76.75,2474200.0,76.91,77.03,76.6,76.75,2474200.0
2019-01-04 10:10:00,76.77,76.9,76.55,76.55,2053000.0,76.77,76.9,76.55,76.55,2053000.0
2019-01-04 10:20:00,76.55,77.84,76.4,77.81,6911400.0,76.55,77.84,76.4,77.81,6911400.0
2019-01-04 10:30:00,77.83,78.05,77.53,77.79,4306160.0,77.83,78.05,77.53,77.79,4306160.0
2019-01-04 10:40:00,77.79,78.01,77.58,77.72,2906580.0,77.79,78.01,77.58,77.72,2906580.0
2019-01-04 10:50:00,77.73,78.01,77.65,77.99,2101100.0,77.73,78.01,77.65,77.99,2101100.0
2019-01-04 11:00:00,77.98,78.28,77.85,78.13,3334760.0,77.98,78.28,77.85,78.13,3334760.0
2019-01-04 11:10:00,78.14,78.26,77.83,78.12,2432860.0,78.14,78.26,77.83,78.12,2432860.0
2019-01-04 11:20:00,78.14,78.22,77.95,78.2,2137060.0,78.14,78.22,77.95,78.2,2137060.0
2019-01-04 11:30:00,78.14,78.25,77.98,78.24,1477460.0,78.14,78.25,77.98,78.24,1477460.0
2019-01-04 11:40:00,78.24,78.3,78.09,78.2,1505900.0,78.24,78.3,78.09,78.2,1505900.0
2019-01-04 11:50:00,78.2,78.47,78.1,78.31,2796460.0,78.2,78.47,78.1,78.31,2796460.0
2019-01-04 12:00:00,78.28,78.52,78.26,78.43,1661080.0,78.28,78.52,78.26,78.43,1661080.0
2019-01-04 12:10:00,78.47,78.97,78.44,78.93,2561960.0,78.47,78.97,78.44,78.93,2561960.0
2019-01-04 12:20:00,78.91,78.96,78.72,78.76,1717620.0,78.91,78.96,78.72,78.76,1717620.0
2019-01-04 12:30:00,78.78,78.93,78.69,78.88,1141780.0,78.78,78.93,78.69,78.88,1141780.0
2019-01-04 12:40:00,78.86,79.23,78.86,79.22,2077860.0,78.86,79.23,78.86,79.22,2077860.0
2019-01-04 12:50:00,79.23,79.24,79.0,79.05,1842820.0,79.23,79.24,79.0,79.05,1842820.0
2019-01-04 13:00:00,79.08,79.42,79.05,79.38,1717680.0,79.08,79.42,79.05,79.38,1717680.0
2019-01-04 13:10:00,79.39,79.48,79.23,79.34,1538040.0,79.39,79.48,79.23,79.34,1538040.0
2019-01-04 13:20:00,79.33,79.54,79.3,79.48,1616740.0,79.33,79.54,79.3,79.48,1616740.0
2019-01-04 13:30:00,79.51,79.7,79.3,79.33,2066540.0,79.51,79.7,79.3,79.33,2066540.0
2019-01-04 13:40:00,79.34,79.36,78.92,79.3,3048880.0,79.34,79.36,78.92,79.3,3048880.0
2019-01-04 13:50:00,79.3,79.31,78.97,79.1,1831800.0,79.3,79.31,78.97,79.1,1831800.0
2019-01-04 14:00:00,79.12,79.24,78.92,79.04,1143720.0,79.12,79.24,78.92,79.04,1143720.0
2019-01-04 14:10:00,79.05,79.38,79.05,79.31,1155000.0,79.05,79.38,79.05,79.31,1155000.0
2019-01-04 14:20:00,79.33,79.47,79.23,79.39,1282640.0,79.33,79.47,79.23,79.39,1282640.0
2019-01-04 14:30:00,79.37,79.37,79.12,79.17,1303360.0,79.37,79.37,79.12,79.17,1303360.0
2019-01-04 14:40:00,79.17,79.24,78.8,78.95,1839520.0,79.17,79.24,78.8,78.95,1839520.0
2019-01-04 14:50:00,78.94,79.01,78.69,78.72,1748520.0,78.94,79.01,78.69,78.72,1748520.0
2019-01-04 15:00:00,78.71,78.97,78.69,78.79,2537360.0,78.71,78.97,78.69,78.79,2537360.0
2019-01-04 15:10:00,78.79,78.94,78.76,78.82,1457540.0,78.79,78.94,78.76,78.82,1457540.0
2019-01-04 15:20:00,78.81,78.83,78.39,78.49,2520620.0,78.81,78.83,78.39,78.49,2520620.0
2019-01-04 15:30:00,78.48,78.75,78.43,78.5,2195620.0,78.48,78.75,78.43,78.5,2195620.0
2019-01-04 15:40:00,78.51,78.75,78.43,78.61,2533700.0,78.51,78.75,78.43,78.61,2533700.0
2019-01-04 15:50:00,78.63,78.79,78.59,78.79,4469400.0,78.63,78.79,78.59,78.79,4469400.0
2019-01-07 09:30:00,80.12,80.5,79.46,80.13,9079380.0,80.12,80.5,79.46,80.13,9079380.0
2019-01-07 09:40:00,80.06,80.85,79.92,80.64,4228440.0,80.06,80.85,79.92,80.64,4228440.0
2019-01-07 09:50:00,80.64,80.66,80.06,80.26,2832060.0,80.64,80.66,80.06,80.26,2832060.0
2019-01-07 10:00:00,80.19,80.39,79.7,79.75,3597580.0,80.19,80.39,79.7,79.75,3597580.0
2019-01-07 10:10:00,79.79,80.0,79.51,79.88,2875720.0,79.79,80.0,79.51,79.88,2875720.0
2019-01-07 10:20:00,79.86,80.27,79.72,80.17,2005940.0,79.86,80.27,79.72,80.17,2005940.0
2019-01-07 10:30:00,80.17,80.65,80.17,80.52,2773300.0,80.17,80.65,80.17,80.52,2773300.0
2019-01-07 10:40:00,80.49,80.93,80.43,80.93,2715200.0,80.49,80.93,80.43,80.93,2715200.0
2019-01-07 10:50:00,80.94,81.23,80.79,81.09,3286360.0,80.94,81.23,80.79,81.09,3286360.0
2019-01-07 11:00:00,81.08,81.33,80.98,81.14,2797240.0,81.08,81.33,80.98,81.14,2797240.0
2019-01-07 11:10:00,81.14,81.31,80.99,81.08,2050100.0,81.14,81.31,80.99,81.08,2050100.0
2019-01-07 11:20:00,81.09,81.09,80.66,80.7,2081080.0,81.09,81.09,80.66,80.7,2081080.0
2019-01-07 11:30:00,80.75,81.2,80.65,81.15,2351300.0,80.75,81.2,80.65,81.15,2351300.0
2019-01-07 11:40:00,81.14,81.44,81.08,81.34,2198040.0,81.14,81.44,81.08,81.34,2198040.0
2019-01-07 11:50:00,81.36,81.43,81.11,81.3,1883920.0,81.36,81.43,81.11,81.3,1883920.0
2019-01-07 12:00:00,81.31,81.35,80.88,81.0,1380360.0,81.31,81.35,80.88,81.0,1380360.0
2019-01-07 12:10:00,81.0,81.13,80.91,81.07,848440.0,81.0,81.13,80.91,81.07,848440.0
2019-01-07 12:20:00,81.05,81.22,81.0,81.19,1060400.0,81.05,81.22,81.0,81.19,1060400.0
2019-01-07 12:30:00,81.19,81.25,81.06,81.24,1262240.0,81.19,81.25,81.06,81.24,1262240.0
2019-01-07 12:40:00,81.25,81.33,81.17,81.22,960640.0,81.25,81.33,81.17,81.22,960640.0
2019-01-07 12:50:00,81.24,81.26,81.07,81.13,923680.0,81.24,81.26,81.07,81.13,923680.0
2019-01-07 13:00:00,81.17,81.28,81.09,81.16,566220.0,81.17,81.28,81.09,81.16,566220.0
2019-01-07 13:10:00,81.15,81.28,81.13,81.18,1110760.0,81.15,81.28,81.13,81.18,1110760.0
2019-01-07 13:20:00,81.18,81.27,81.1,81.25,1328920.0,81.18,81.27,81.1,81.25,1328920.0
2019-01-07 13:30:00,81.26,81.6,81.17,81.59,2454980.0,81.26,81.6,81.17,81.59,2454980.0
2019-01-07 13:40:00,81.58,81.73,81.27,81.27,2576360.0,81.58,81.73,81.27,81.27,2576360.0
2019-01-07 13:50:00,81.27,81.54,81.16,81.2,1940760.0,81.27,81.54,81.16,81.2,1940760.0
2019-01-07 14:00:00,81.19,81.4,81.07,81.13,1739880.0,81.19,81.4,81.07,81.13,1739880.0
2019-01-07 14:10:00,81.1,81.22,80.87,81.12,1955640.0,81.1,81.22,80.87,81.12,1955640.0
2019-01-07 14:20:00,81.14,81.3,80.97,81.0,1178800.0,81.14,81.3,80.97,81.0,1178800.0
2019-01-07 14:30:00,81.03,81.15,80.92,81.01,924960.0,81.03,81.15,80.92,81.01,924960.0
2019-01-07 14:40:00,81.04,81.23,81.0,81.22,896380.0,81.04,81.23,81.0,81.22,896380.0
2019-01-07 14:50:00,81.19,81.2,80.93,80.97,957460.0,81.19,81.2,80.93,80.97,957460.0
2019-01-07 15:00:00,80.98,81.4,80.96,81.39,1384560.0,80.98,81.4,80.96,81.39,1384560.0
2019-01-07 15:10:00,81.39,81.6,81.31,81.6,1452160.0,81.39,81.6,81.31,81.6,1452160.0
2019-01-07 15:20:00,81.58,81.61,81.35,81.52,1391320.0,81.58,81.61,81.35,81.52,1391320.0
2019-01-07 15:30:00,81.54,81.59,81.25,81.49,1534820.0,81.54,81.59,81.25,81.49,1534820.0
2019-01-07 15:40:00,81.46,81.72,81.46,81.67,2072360.0,81.46,81.72,81.46,81.67,2072360.0
2019-01-07 15:50:00,81.67,81.7,81.41,81.47,4085360.0,81.67,81.7,81.41,81.47,4085360.0
2019-01-08 09:30:00,83.19,83.83,82.9,83.41,12268600.0,83.19,83.83,82.9,83.41,12268600.0
2019-01-08 09:40:00,83.42,83.68,82.83,83.11,5402060.0,83.42,83.68,82.83,83.11,5402060.0
2019-01-08 09:50:00,83.12,83.19,82.6,82.69,4627340.0,83.12,83.19,82.6,82.69,4627340.0
2019-01-08 10:00:00,82.72,83.25,82.57,83.1,3522820.0,82.72,83.25,82.57,83.1,3522820.0
2019-01-08 10:10:00,83.1,83.11,82.38,82.4,3803420.0,83.1,83.11,82.38,82.4,3803420.0
2019-01-08 10:20:00,82.4,82.72,82.3,82.48,2609260.0,82.4,82.72,82.3,82.48,2609260.0
2019-01-08 10:30:00,82.49,82.58,81.87,82.13,3209460.0,82.49,82.58,81.87,82.13,3209460.0
2019-01-08 10:40:00,82.14,82.24,81.38,81.5,3709340.0,82.14,82.24,81.38,81.5,3709340.0
2019-01-08 10:50:00,81.5,81.54,80.83,81.37,4683940.0,81.5,81.54,80.83,81.37,4683940.0
2019-01-08 11:00:00,81.39,82.27,81.29,82.21,4909500.0,81.39,82.27,81.29,82.21,4909500.0
2019-01-08 11:10:00,82.2,82.42,81.84,82.41,3162700.0,82.2,82.42,81.84,82.41,3162700.0
2019-01-08 11:20:00,82.42,82.6,82.12,82.19,2650860.0,82.42,82.6,82.12,82.19,2650860.0
2019-01-08 11:30:00,82.21,82.21,81.9,82.16,2148560.0,82.21,82.21,81.9,82.16,2148560.0
2019-01-08 11:40:00,82.15,82.35,82.08,82.3,1266460.0,82.15,82.35,82.08,82.3,1266460.0
2019-01-08 11:50:00,82.31,82.53,82.19,82.48,1666000.0,82.31,82.53,82.19,82.48,1666000.0
2019-01-08 12:00:00,82.45,82.82,82.45,82.64,2347260.0,82.45,82.82,82.45,82.64,2347260.0
2019-01-08 12:10:00,82.61,82.92,82.5,82.91,1647380.0,82.61,82.92,82.5,82.91,1647380.0
2019-01-08 12:20:00,82.92,83.03,82.79,82.79,1574600.0,82.92,83.03,82.79,82.79,1574600.0
2019-01-08 12:30:00,82.8,82.92,82.57,82.68,1339660.0,82.8,82.92,82.57,82.68,1339660.0
2019-01-08 12:40:00,82.68,82.87,82.42,82.45,933160.0,82.68,82.87,82.42,82.45,933160.0
2019-01-08 12:50:00,82.45,82.55,82.27,82.5,1345700.0,82.45,82.55,82.27,82.5,1345700.0
2019-01-08 13:00:00,82.49,82.75,82.35,82.59,833740.0,82.49,82.75,82.35,82.59,833740.0
2019-01-08 13:10:00,82.62,82.9,82.6,82.76,982500.0,82.62,82.9,82.6,82.76,982500.0
2019-01-08 13:20:00,82.77,82.94,82.66,82.7,704140.0,82.77,82.94,82.66,82.7,704140.0
2019-01-08 13:30:00,82.71,82.82,82.6,82.7,574760.0,82.71,82.82,82.6,82.7,574760.0
2019-01-08 13:40:00,82.66,82.66,82.38,82.56,882720.0,82.66,82.66,82.38,82.56,882720.0
2019-01-08 13:50:00,82.61,82.98,82.56,82.85,1420220.0,82.61,82.98,82.56,82.85,1420220.0
2019-01-08 14:00:00,82.85,83.08,82.77,82.98,1658540.0,82.85,83.08,82.77,82.98,1658540.0
2019-01-08 14:10:00,83.01,83.2,83.0,83.08,1193900.0,83.01,83.2,83.0,83.08,1193900.0
2019-01-08 14:20:00,83.09,83.09,82.76,82.93,901320.0,83.09,83.09,82.76,82.93,901320.0
2019-01-08 14:30:00,82.91,83.06,82.85,82.98,963720.0,82.91,83.06,82.85,82.98,963720.0
2019-01-08 14:40:00,82.98,83.1,82.87,83.07,735240.0,82.98,83.1,82.87,83.07,735240.0
2019-01-08 14:50:00,83.05,83.05,82.75,82.8,980300.0,83.05,83.05,82.75,82.8,980300.0
2019-01-08 15:00:00,82.78,82.92,82.62,82.76,1223400.0,82.78,82.92,82.62,82.76,1223400.0
2019-01-08 15:10:00,82.77,82.91,82.71,82.86,747720.0,82.77,82.91,82.71,82.86,747720.0
2019-01-08 15:20:00,82.86,82.92,82.71,82.82,794480.0,82.86,82.92,82.71,82.82,794480.0
2019-01-08 15:30:00,82.84,83.02,82.79,82.99,1417900.0,82.84,83.02,82.79,82.99,1417900.0
2019-01-08 15:40:00,82.99,83.0,82.72,82.72,1725380.0,82.99,83.0,82.72,82.72,1725380.0
2019-01-08 15:50:00,82.73,82.87,82.66,82.83,2658640.0,82.73,82.87,82.66,82.83,2658640.0
2019-01-09 09:30:00,82.69,83.39,82.18,83.13,9188100.0,82.69,83.39,82.18,83.13,9188100.0
2019-01-09 09:40:00,83.2,83.28,82.07,82.5,6416900.0,83.2,83.28,82.07,82.5,6416900.0
2019-01-09 09:50:00,82.52,83.3,82.52,82.97,3883040.0,82.52,83.3,82.52,82.97,3883040.0
2019-01-09 10:00:00,82.95,83.11,82.51,82.73,2927980.0,82.95,83.11,82.51,82.73,2927980.0
2019-01-09 10:10:00,82.73,82.85,82.47,82.76,2014880.0,82.73,82.85,82.47,82.76,2014880.0
2019-01-09 10:20:00,82.78,83.05,82.73,82.92,2052960.0,82.78,83.05,82.73,82.92,2052960.0
2019-01-09 10:30:00,82.9,82.9,82.35,82.82,2602160.0,82.9,82.9,82.35,82.82,2602160.0
2019-01-09 10:40:00,82.8,82.85,82.33,82.62,2227360.0,82.8,82.85,82.33,82.62,2227360.0
2019-01-09 10:50:00,82.65,82.74,82.47,82.61,1452580.0,82.65,82.74,82.47,82.61,1452580.0
2019-01-09 11:00:00,82.61,82.99,82.48,82.82,1848360.0,82.61,82.99,82.48,82.82,1848360.0
2019-01-09 11:10:00,82.88,83.04,82.72,82.8,1263700.0,82.88,83.04,82.72,82.8,1263700.0
2019-01-09 11:20:00,82.82,82.97,82.72,82.9,901460.0,82.82,82.97,82.72,82.9,901460.0
2019-01-09 11:30:00,82.9,82.92,82.68,82.81,920640.0,82.9,82.92,82.68,82.81,920640.0
2019-01-09 11:40:00,82.79,82.92,82.64,82.91,877360.0,82.79,82.92,82.64,82.91,877360.0
2019-01-09 11:50:00,82.92,83.17,82.87,83.07,1562640.0,82.92,83.17,82.87,83.07,1562640.0
2019-01-09 12:00:00,83.05,83.18,82.93,83.07,826060.0,83.05,83.18,82.93,83.07,826060.0
2019-01-09 12:10:00,83.09,83.1,82.96,83.04,456380.0,83.09,83.1,82.96,83.04,456380.0
2019-01-09 12:20:00,83.05,83.09,82.95,83.02,529340.0,83.05,83.09,82.95,83.02,529340.0
2019-01-09 12:30:00,83.04,83.18,82.98,83.05,645100.0,83.04,83.18,82.98,83.05,645100.0
2019-01-09 12:40:00,83.05,83.1,82.87,82.96,793340.0,83.05,83.1,82.87,82.96,793340.0
2019-01-09 12:50:00,83.0,83.05,82.96,83.01,275960.0,83.0,83.05,82.96,83.01,275960.0
2019-01-09 13:00:00,83.07,83.08,82.85,82.96,477340.0,83.07,83.08,82.85,82.96,477340.0
2019-01-09 13:10:00,82.95,83.0,82.87,82.94,384360.0,82.95,83.0,82.87,82.94,384360.0
2019-01-09 13:20:00,82.94,83.02,82.94,83.0,428140.0,82.94,83.02,82.94,83.0,428140.0
2019-01-09 13:30:00,82.98,83.13,82.95,83.09,747520.0,82.98,83.13,82.95,83.09,747520.0
2019-01-09 13:40:00,83.1,83.16,82.93,82.96,649660.0,83.1,83.16,82.93,82.96,649660.0
2019-01-09 13:50:00,82.94,83.0,82.81,82.94,1199500.0,82.94,83.0,82.81,82.94,1199500.0
2019-01-09 14:00:00,82.92,83.35,82.81,83.34,2561620.0,82.92,83.35,82.81,83.34,2561620.0
2019-01-09 14:10:00,83.32,83.35,82.85,82.87,1767580.0,83.32,83.35,82.85,82.87,1767580.0
2019-01-09 14:20:00,82.85,83.02,82.75,82.91,1454220.0,82.85,83.02,82.75,82.91,1454220.0
2019-01-09 14:30:00,82.9,83.01,82.78,82.98,778540.0,82.9,83.01,82.78,82.98,778540.0
2019-01-09 14:40:00,82.98,83.27,82.91,83.26,1191720.0,82.98,83.27,82.91,83.26,1191720.0
2019-01-09 14:50:00,83.26,83.26,83.05,83.08,646740.0,83.26,83.26,83.05,83.08,646740.0
2019-01-09 15:00:00,83.1,83.25,83.04,83.2,832440.0,83.1,83.25,83.04,83.2,832440.0
2019-01-09 15:10:00,83.21,83.35,83.13,83.29,1209440.0,83.21,83.35,83.13,83.29,1209440.0
2019-01-09 15:20:00,83.28,83.34,83.19,83.23,855160.0,83.28,83.34,83.19,83.23,855160.0
2019-01-09 15:30:00,83.24,83.24,82.9,82.95,1395680.0,83.24,83.24,82.9,82.95,1395680.0
2019-01-09 15:40:00,82.98,83.0,82.65,82.72,1362680.0,82.98,83.0,82.65,82.72,1362680.0
2019-01-09 15:50:00,82.73,83.02,82.6,83.0,2529980.0,82.73,83.02,82.6,83.0,2529980.0
2019-01-10 09:30:00,82.15,82.25,81.62,81.84,7812260.0,82.15,82.25,81.62,81.84,7812260.0
2019-01-10 09:40:00,81.83,81.89,81.4,81.48,4107280.0,81.83,81.89,81.4,81.48,4107280.0
2019-01-10 09:50:00,81.42,81.59,81.08,81.37,4258560.0,81.42,81.59,81.08,81.37,4258560.0
2019-01-10 10:00:00,81.37,81.65,81.28,81.56,2731760.0,81.37,81.65,81.28,81.56,2731760.0
2019-01-10 10:10:00,81.57,82.05,81.56,81.97,3379720.0,81.57,82.05,81.56,81.97,3379720.0
2019-01-10 10:20:00,81.95,82.28,81.89,82.19,2618880.0,81.95,82.28,81.89,82.19,2618880.0
2019-01-10 10:30:00,82.22,82.34,82.07,82.25,1683020.0,82.22,82.34,82.07,82.25,1683020.0
2019-01-10 10:40:00,82.23,82.33,82.08,82.21,1433520.0,82.23,82.33,82.08,82.21,1433520.0
2019-01-10 10:50:00,82.21,82.78,82.18,82.69,3236220.0,82.21,82.78,82.18,82.69,3236220.0
2019-01-10 11:00:00,82.7,82.94,82.54,82.88,2063480.0,82.7,82.94,82.54,82.88,2063480.0
2019-01-10 11:10:00,82.87,83.0,82.63,82.69,2216640.0,82.87,83.0,82.63,82.69,2216640.0
2019-01-10 11:20:00,82.68,82.78,82.45,82.55,1826300.0,82.68,82.78,82.45,82.55,1826300.0
2019-01-10 11:30:00,82.57,82.88,82.57,82.7,1287360.0,82.57,82.88,82.57,82.7,1287360.0
2019-01-10 11:40:00,82.68,82.74,82.53,82.61,999600.0,82.68,82.74,82.53,82.61,999600.0
2019-01-10 11:50:00,82.62,82.75,82.48,82.74,1280840.0,82.62,82.75,82.48,82.74,1280840.0
2019-01-10 12:00:00,82.73,82.85,82.55,82.55,980960.0,82.73,82.85,82.55,82.55,980960.0
2019-01-10 12:10:00,82.53,82.65,82.47,82.59,662460.0,82.53,82.65,82.47,82.59,662460.0
2019-01-10 12:20:00,82.56,82.74,82.53,82.71,791060.0,82.56,82.74,82.53,82.71,791060.0
2019-01-10 12:30:00,82.73,82.75,82.59,82.65,626380.0,82.73,82.75,82.59,82.65,626380.0
2019-01-10 12:40:00,82.68,82.95,82.53,82.88,1205960.0,82.68,82.95,82.53,82.88,1205960.0
2019-01-10 12:50:00,82.88,83.16,82.82,82.99,2537600.0,82.88,83.16,82.82,82.99,2537600.0
2019-01-10 13:00:00,82.98,83.01,82.33,82.38,1787080.0,82.98,83.01,82.33,82.38,1787080.0
2019-01-10 13:10:00,82.35,82.55,82.2,82.32,1510500.0,82.35,82.55,82.2,82.32,1510500.0
2019-01-10 13:20:00,82.3,82.65,82.2,82.59,1830440.0,82.3,82.65,82.2,82.59,1830440.0
2019-01-10 13:30:00,82.6,82.64,82.23,82.25,1483780.0,82.6,82.64,82.23,82.25,1483780.0
2019-01-10 13:40:00,82.25,82.39,82.02,82.34,1820200.0,82.25,82.39,82.02,82.34,1820200.0
2019-01-10 13:50:00,82.36,82.45,82.26,82.37,982760.0,82.36,82.45,82.26,82.37,982760.0
2019-01-10 14:00:00,82.34,82.65,82.34,82.64,1509620.0,82.34,82.65,82.34,82.64,1509620.0
2019-01-10 14:10:00,82.65,82.78,82.53,82.72,1449780.0,82.65,82.78,82.53,82.72,1449780.0
2019-01-10 14:20:00,82.75,82.88,82.66,82.68,1186640.0,82.75,82.88,82.66,82.68,1186640.0
2019-01-10 14:30:00,82.69,82.69,82.45,82.56,1110460.0,82.69,82.69,82.45,82.56,1110460.0
2019-01-10 14:40:00,82.57,82.77,82.53,82.55,748080.0,82.57,82.77,82.53,82.55,748080.0
2019-01-10 14:50:00,82.59,82.73,82.48,82.73,871880.0,82.59,82.73,82.48,82.73,871880.0
2019-01-10 15:00:00,82.71,82.78,82.63,82.63,839660.0,82.71,82.78,82.63,82.63,839660.0
2019-01-10 15:10:00,82.61,82.76,82.53,82.66,1046360.0,82.61,82.76,82.53,82.66,1046360.0
2019-01-10 15:20:00,82.65,82.8,82.63,82.76,686820.0,82.65,82.8,82.63,82.76,686820.0
2019-01-10 15:30:00,82.74,82.94,82.63,82.92,1507600.0,82.74,82.94,82.63,82.92,1507600.0
2019-01-10 15:40:00,82.92,82.99,82.86,82.89,1574920.0,82.92,82.99,82.86,82.89,1574920.0
2019-01-10 15:50:00,82.9,82.97,82.76,82.8,2701620.0,82.9,82.97,82.76,82.8,2701620.0
2019-01-11 09:30:00,82.05,82.55,81.81,82.25,5743000.0,82.05,82.55,81.81,82.25,5743000.0
2019-01-11 09:40:00,82.23,82.53,81.99,82.01,2862400.0,82.23,82.53,81.99,82.01,2862400.0
2019-01-11 09:50:00,82.0,82.39,81.85,82.33,1855020.0,82.0,82.39,81.85,82.33,1855020.0
2019-01-11 10:00:00,82.35,82.92,82.34,82.9,3846620.0,82.35,82.92,82.34,82.9,3846620.0
2019-01-11 10:10:00,82.91,83.02,82.56,82.78,2652120.0,82.91,83.02,82.56,82.78,2652120.0
2019-01-11 10:20:00,82.79,82.81,82.24,82.25,2053980.0,82.79,82.81,82.24,82.25,2053980.0
2019-01-11 10:30:00,82.24,82.5,82.2,82.38,1929020.0,82.24,82.5,82.2,82.38,1929020.0
2019-01-11 10:40:00,82.4,82.55,82.24,82.43,1167800.0,82.4,82.55,82.24,82.43,1167800.0
2019-01-11 10:50:00,82.42,82.5,82.23,82.39,1470200.0,82.42,82.5,82.23,82.39,1470200.0
2019-01-11 11:00:00,82.4,82.4,82.17,82.3,1337560.0,82.4,82.4,82.17,82.3,1337560.0
2019-01-11 11:10:00,82.3,82.31,82.04,82.17,1387800.0,82.3,82.31,82.04,82.17,1387800.0
2019-01-11 11:20:00,82.15,82.29,82.08,82.22,935440.0,82.15,82.29,82.08,82.22,935440.0
2019-01-11 11:30:00,82.23,82.33,82.16,82.23,601420.0,82.23,82.33,82.16,82.23,601420.0
2019-01-11 11:40:00,82.24,82.5,82.2,82.47,1428920.0,82.24,82.5,82.2,82.47,1428920.0
2019-01-11 11:50:00,82.44,82.45,82.25,82.36,755840.0,82.44,82.45,82.25,82.36,755840.0
2019-01-11 12:00:00,82.36,82.53,82.3,82.36,700840.0,82.36,82.53,82.3,82.36,700840.0
2019-01-11 12:10:00,82.32,82.42,82.29,82.39,489480.0,82.32,82.42,82.29,82.39,489480.0
2019-01-11 12:20:00,82.4,82.4,82.25,82.29,485040.0,82.4,82.4,82.25,82.29,485040.0
2019-01-11 12:30:00,82.29,82.4,82.24,82.33,540800.0,82.29,82.4,82.24,82.33,540800.0
2019-01-11 12:40:00,82.34,82.41,82.25,82.29,504600.0,82.34,82.41,82.25,82.29,504600.0
2019-01-11 12:50:00,82.27,82.32,82.18,82.29,640980.0,82.27,82.32,82.18,82.29,640980.0
2019-01-11 13:00:00,82.27,82.31,82.01,82.07,1173640.0,82.27,82.31,82.01,82.07,1173640.0
2019-01-11 13:10:00,82.08,82.17,81.89,82.0,1467440.0,82.08,82.17,81.89,82.0,1467440.0
2019-01-11 13:20:00,82.01,82.06,81.84,82.05,1371540.0,82.01,82.06,81.84,82.05,1371540.0
2019-01-11 13:30:00,82.06,82.1,81.93,82.03,744080.0,82.06,82.1,81.93,82.03,744080.0
2019-01-11 13:40:00,82.0,82.05,81.9,81.92,572340.0,82.0,82.05,81.9,81.92,572340.0
2019-01-11 13:50:00,81.9,82.01,81.88,81.9,584700.0,81.9,82.01,81.88,81.9,584700.0
2019-01-11 14:00:00,81.91,82.1,81.83,82.08,898440.0,81.91,82.1,81.83,82.08,898440.0
2019-01-11 14:10:00,82.07,82.19,82.05,82.05,1070020.0,82.07,82.19,82.05,82.05,1070020.0
2019-01-11 14:20:00,82.05,82.09,81.98,82.06,695020.0,82.05,82.09,81.98,82.06,695020.0
2019-01-11 14:30:00,82.06,82.14,82.03,82.09,296300.0,82.06,82.14,82.03,82.09,296300.0
2019-01-11 14:40:00,82.08,82.1,81.94,82.04,552480.0,82.08,82.1,81.94,82.04,552480.0
2019-01-11 14:50:00,82.05,82.08,81.94,82.04,525580.0,82.05,82.08,81.94,82.04,525580.0
2019-01-11 15:00:00,82.02,82.2,82.01,82.16,692680.0,82.02,82.2,82.01,82.16,692680.0
2019-01-11 15:10:00,82.15,82.21,82.09,82.13,637560.0,82.15,82.21,82.09,82.13,637560.0
2019-01-11 15:20:00,82.12,82.15,82.05,82.06,653680.0,82.12,82.15,82.05,82.06,653680.0
2019-01-11 15:30:00,82.07,82.19,82.04,82.19,775220.0,82.07,82.19,82.04,82.19,775220.0
2019-01-11 15:40:00,82.18,82.22,82.04,82.05,1037820.0,82.18,82.22,82.04,82.05,1037820.0
2019-01-11 15:50:00,82.05,82.07,81.95,82.03,2769880.0,82.05,82.07,81.95,82.03,2769880.0
2019-01-14 09:30:00,80.75,80.94,79.76,80.44,7247140.0,80.75,80.94,79.76,80.44,7247140.0
2019-01-14 09:40:00,80.45,80.89,80.45,80.64,3335520.0,80.45,80.89,80.45,80.64,3335520.0
2019-01-14 09:50:00,80.6,81.02,80.5,80.91,2152760.0,80.6,81.02,80.5,80.91,2152760.0
2019-01-14 10:00:00,80.92,81.0,80.72,80.93,2053200.0,80.92,81.0,80.72,80.93,2053200.0
2019-01-14 10:10:00,80.95,81.5,80.9,81.43,3034320.0,80.95,81.5,80.9,81.43,3034320.0
2019-01-14 10:20:00,81.42,81.51,81.28,81.46,1697180.0,81.42,81.51,81.28,81.46,1697180.0
2019-01-14 10:30:00,81.45,81.77,81.42,81.75,2008100.0,81.45,81.77,81.42,81.75,2008100.0
2019-01-14 10:40:00,81.73,82.0,81.68,81.82,2294160.0,81.73,82.0,81.68,81.82,2294160.0
2019-01-14 10:50:00,81.84,82.1,81.66,82.07,1951460.0,81.84,82.1,81.66,82.07,1951460.0
2019-01-14 11:00:00,82.05,82.27,81.85,82.15,2469980.0,82.05,82.27,81.85,82.15,2469980.0
2019-01-14 11:10:00,82.13,82.26,81.94,82.0,2327800.0,82.13,82.26,81.94,82.0,2327800.0
2019-01-14 11:20:00,81.98,82.12,81.9,81.99,1665740.0,81.98,82.12,81.9,81.99,1665740.0
2019-01-14 11:30:00,81.99,82.41,81.93,82.4,2491300.0,81.99,82.41,81.93,82.4,2491300.0
2019-01-14 11:40:00,82.41,82.41,82.19,82.24,1115100.0,82.41,82.41,82.19,82.24,1115100.0
2019-01-14 11:50:00,82.22,82.32,82.07,82.17,1041740.0,82.22,82.32,82.07,82.17,1041740.0
2019-01-14 12:00:00,82.17,82.17,81.95,82.12,994020.0,82.17,82.17,81.95,82.12,994020.0
2019-01-14 12:10:00,82.12,82.18,81.98,81.99,828460.0,82.12,82.18,81.98,81.99,828460.0
2019-01-14 12:20:00,81.98,81.99,81.77,81.82,1254720.0,81.98,81.99,81.77,81.82,1254720.0
2019-01-14 12:30:00,81.84,81.85,81.6,81.8,1167020.0,81.84,81.85,81.6,81.8,1167020.0
2019-01-14 12:40:00,81.82,81.89,81.67,81.86,749020.0,81.82,81.89,81.67,81.86,749020.0
2019-01-14 12:50:00,81.85,81.85,81.62,81.65,762600.0,81.85,81.85,81.62,81.65,762600.0
2019-01-14 13:00:00,81.64,81.73,81.52,81.65,524180.0,81.64,81.73,81.52,81.65,524180.0
2019-01-14 13:10:00,81.66,81.8,81.63,81.8,587660.0,81.66,81.8,81.63,81.8,587660.0
2019-01-14 13:20:00,81.78,81.85,81.65,81.69,644740.0,81.78,81.85,81.65,81.69,644740.0
2019-01-14 13:30:00,81.69,81.89,81.69,81.85,837400.0,81.69,81.89,81.69,81.85,837400.0
2019-01-14 13:40:00,81.85,81.85,81.67,81.72,473380.0,81.85,81.85,81.67,81.72,473380.0
2019-01-14 13:50:00,81.73,81.77,81.69,81.7,315060.0,81.73,81.77,81.69,81.7,315060.0
2019-01-14 14:00:00,81.68,81.68,81.53,81.57,847300.0,81.68,81.68,81.53,81.57,847300.0
2019-01-14 14:10:00,81.59,81.59,81.39,81.39,855600.0,81.59,81.59,81.39,81.39,855600.0
2019-01-14 14:20:00,81.39,81.44,81.25,81.34,770780.0,81.39,81.44,81.25,81.34,770780.0
2019-01-14 14:30:00,81.34,81.45,81.33,81.37,735020.0,81.34,81.45,81.33,81.37,735020.0
2019-01-14 14:40:00,81.36,81.55,81.36,81.46,882040.0,81.36,81.55,81.36,81.46,882040.0
2019-01-14 14:50:00,81.45,81.49,81.34,81.43,710840.0,81.45,81.49,81.34,81.43,710840.0
2019-01-14 15:00:00,81.44,81.47,81.11,81.17,1536920.0,81.44,81.47,81.11,81.17,1536920.0
2019-01-14 15:10:00,81.17,81.29,81.13,81.22,1059420.0,81.17,81.29,81.13,81.22,1059420.0
2019-01-14 15:20:00,81.21,81.4,81.2,81.21,1043200.0,81.21,81.4,81.2,81.21,1043200.0
2019-01-14 15:30:00,81.22,81.33,81.18,81.21,770900.0,81.22,81.33,81.18,81.21,770900.0
2019-01-14 15:40:00,81.2,81.2,80.93,80.93,1768760.0,81.2,81.2,80.93,80.93,1768760.0
2019-01-14 15:50:00,80.94,81.13,80.75,80.96,3503400.0,80.94,81.13,80.75,80.96,3503400.0
2019-01-15 09:30:00,81.6,82.12,81.3,81.98,5092880.0,81.6,82.12,81.3,81.98,5092880.0
2019-01-15 09:40:00,81.98,82.2,81.69,82.05,3997240.0,81.98,82.2,81.69,82.05,3997240.0
2019-01-15 09:50:00,82.08,82.25,81.97,82.08,2024460.0,82.08,82.25,81.97,82.08,2024460.0
2019-01-15 10:00:00,82.09,82.5,82.07,82.28,3326960.0,82.09,82.5,82.07,82.28,3326960.0
2019-01-15 10:10:00,82.27,82.32,82.04,82.22,2121400.0,82.27,82.32,82.04,82.22,2121400.0
2019-01-15 10:20:00,82.22,82.23,81.86,82.09,1621320.0,82.22,82.23,81.86,82.09,1621320.0
2019-01-15 10:30:00,82.12,82.34,81.98,82.29,1338780.0,82.12,82.34,81.98,82.29,1338780.0
2019-01-15 10:40:00,82.33,82.47,82.21,82.35,1633500.0,82.33,82.47,82.21,82.35,1633500.0
2019-01-15 10:50:00,82.37,82.41,82.19,82.26,977620.0,82.37,82.41,82.19,82.26,977620.0
2019-01-15 11:00:00,82.27,82.35,82.18,82.28,904660.0,82.27,82.35,82.18,82.28,904660.0
2019-01-15 11:10:00,82.25,82.36,82.2,82.34,986080.0,82.25,82.36,82.2,82.34,986080.0
2019-01-15 11:20:00,82.36,82.5,82.24,82.44,1519000.0,82.36,82.5,82.24,82.44,1519000.0
2019-01-15 11:30:00,82.46,82.76,82.43,82.75,2510180.0,82.46,82.76,82.43,82.75,2510180.0
2019-01-15 11:40:00,82.75,83.03,82.71,82.96,2508600.0,82.75,83.03,82.71,82.96,2508600.0
2019-01-15 11:50:00,82.96,83.25,82.73,83.19,2443840.0,82.96,83.25,82.73,83.19,2443840.0
2019-01-15 12:00:00,83.21,83.38,83.18,83.26,2268920.0,83.21,83.38,83.18,83.26,2268920.0
2019-01-15 12:10:00,83.26,83.32,83.14,83.23,1391200.0,83.26,83.32,83.14,83.23,1391200.0
2019-01-15 12:20:00,83.22,83.3,83.09,83.16,1094140.0,83.22,83.3,83.09,83.16,1094140.0
2019-01-15 12:30:00,83.14,83.21,83.06,83.16,879920.0,83.14,83.21,83.06,83.16,879920.0
2019-01-15 12:40:00,83.18,83.36,83.15,83.28,881540.0,83.18,83.36,83.15,83.28,881540.0
2019-01-15 12:50:00,83.28,83.31,83.1,83.21,636320.0,83.28,83.31,83.1,83.21,636320.0
2019-01-15 13:00:00,83.22,83.3,83.15,83.17,1005060.0,83.22,83.3,83.15,83.17,1005060.0
2019-01-15 13:10:00,83.19,83.25,83.07,83.22,633220.0,83.19,83.25,83.07,83.22,633220.0
2019-01-15 13:20:00,83.22,83.37,83.16,83.29,914240.0,83.22,83.37,83.16,83.29,914240.0
2019-01-15 13:30:00,83.3,83.46,83.28,83.31,1174980.0,83.3,83.46,83.28,83.31,1174980.0
2019-01-15 13:40:00,83.31,83.41,83.03,83.1,1227660.0,83.31,83.41,83.03,83.1,1227660.0
2019-01-15 13:50:00,83.11,83.28,83.1,83.24,832540.0,83.11,83.28,83.1,83.24,832540.0
2019-01-15 14:00:00,83.24,83.35,83.01,83.05,1141580.0,83.24,83.35,83.01,83.05,1141580.0
2019-01-15 14:10:00,83.08,83.14,82.86,83.05,1100680.0,83.08,83.14,82.86,83.05,1100680.0
2019-01-15 14:20:00,83.03,83.05,82.53,82.57,1579820.0,83.03,83.05,82.53,82.57,1579820.0
2019-01-15 14:30:00,82.55,82.91,82.5,82.67,1526480.0,82.55,82.91,82.5,82.67,1526480.0
2019-01-15 14:40:00,82.69,82.95,82.67,82.9,1066060.0,82.69,82.95,82.67,82.9,1066060.0
2019-01-15 14:50:00,82.91,83.2,82.89,83.17,1182260.0,82.91,83.2,82.89,83.17,1182260.0
2019-01-15 15:00:00,83.15,83.38,83.12,83.34,1248660.0,83.15,83.38,83.12,83.34,1248660.0
2019-01-15 15:10:00,83.36,83.37,83.22,83.3,1040240.0,83.36,83.37,83.22,83.3,1040240.0
2019-01-15 15:20:00,83.29,83.44,83.21,83.4,1132240.0,83.29,83.44,83.21,83.4,1132240.0
2019-01-15 15:30:00,83.4,83.49,83.38,83.45,1662620.0,83.4,83.49,83.38,83.45,1662620.0
2019-01-15 15:40:00,83.43,83.6,83.41,83.5,1947660.0,83.43,83.6,83.41,83.5,1947660.0
2019-01-15 15:50:00,83.51,83.76,83.46,83.74,4093120.0,83.51,83.76,83.46,83.74,4093120.0
2019-01-16 09:30:00,84.21,84.75,84.01,84.67,7214160.0,84.21,84.75,84.01,84.67,7214160.0
2019-01-16 09:40:00,84.7,85.25,84.57,85.08,6013060.0,84.7,85.25,84.57,85.08,6013060.0
2019-01-16 09:50:00,85.08,85.21,84.82,84.9,3837940.0,85.08,85.21,84.82,84.9,3837940.0
2019-01-16 10:00:00,84.92,85.09,84.82,85.02,2336140.0,84.92,85.09,84.82,85.02,2336140.0
2019-01-16 10:10:00,85.0,85.08,84.83,84.91,1885160.0,85.0,85.08,84.83,84.91,1885160.0
2019-01-16 10:20:00,84.91,84.97,84.62,84.67,2581720.0,84.91,84.97,84.62,84.67,2581720.0
2019-01-16 10:30:00,84.68,84.79,84.2,84.25,3209060.0,84.68,84.79,84.2,84.25,3209060.0
2019-01-16 10:40:00,84.22,84.42,83.79,84.31,4995800.0,84.22,84.42,83.79,84.31,4995800.0
2019-01-16 10:50:00,84.32,84.46,84.25,84.29,1474620.0,84.32,84.46,84.25,84.29,1474620.0
2019-01-16 11:00:00,84.34,84.51,84.06,84.5,1918160.0,84.34,84.51,84.06,84.5,1918160.0
2019-01-16 11:10:00,84.52,84.83,84.51,84.75,1961840.0,84.52,84.83,84.51,84.75,1961840.0
2019-01-16 11:20:00,84.74,84.84,84.55,84.75,1208000.0,84.74,84.84,84.55,84.75,1208000.0
2019-01-16 11:30:00,84.75,84.88,84.68,84.74,944160.0,84.75,84.88,84.68,84.74,944160.0
2019-01-16 11:40:00,84.71,84.83,84.5,84.53,1116640.0,84.71,84.83,84.5,84.53,1116640.0
2019-01-16 11:50:00,84.52,84.61,84.3,84.43,1136960.0,84.52,84.61,84.3,84.43,1136960.0
2019-01-16 12:00:00,84.43,84.56,84.33,84.48,767320.0,84.43,84.56,84.33,84.48,767320.0
2019-01-16 12:10:00,84.48,84.64,84.34,84.54,1008820.0,84.48,84.64,84.34,84.54,1008820.0
2019-01-16 12:20:00,84.53,84.61,84.4,84.47,805920.0,84.53,84.61,84.4,84.47,805920.0
2019-01-16 12:30:00,84.45,84.53,84.33,84.46,853240.0,84.45,84.53,84.33,84.46,853240.0
2019-01-16 12:40:00,84.45,84.7,84.43,84.68,943640.0,84.45,84.7,84.43,84.68,943640.0
2019-01-16 12:50:00,84.69,84.85,84.69,84.75,815840.0,84.69,84.85,84.69,84.75,815840.0
2019-01-16 13:00:00,84.74,84.8,84.66,84.74,580320.0,84.74,84.8,84.66,84.74,580320.0
2019-01-16 13:10:00,84.74,84.81,84.57,84.64,553820.0,84.74,84.81,84.57,84.64,553820.0
2019-01-16 13:20:00,84.65,84.69,84.42,84.5,615300.0,84.65,84.69,84.42,84.5,615300.0
2019-01-16 13:30:00,84.51,84.59,84.43,84.45,520900.0,84.51,84.59,84.43,84.45,520900.0
2019-01-16 13:40:00,84.46,84.58,84.31,84.54,643160.0,84.46,84.58,84.31,84.54,643160.0
2019-01-16 13:50:00,84.53,84.56,84.45,84.49,343700.0,84.53,84.56,84.45,84.49,343700.0
2019-01-16 14:00:00,84.5,84.6,84.5,84.59,481820.0,84.5,84.6,84.5,84.59,481820.0
2019-01-16 14:10:00,84.58,84.76,84.55,84.69,699700.0,84.58,84.76,84.55,84.69,699700.0
2019-01-16 14:20:00,84.68,84.75,84.58,84.63,461060.0,84.68,84.75,84.58,84.63,461060.0
2019-01-16 14:30:00,84.64,84.72,84.56,84.68,486260.0,84.64,84.72,84.56,84.68,486260.0
2019-01-16 14:40:00,84.68,84.75,84.64,84.72,565860.0,84.68,84.75,84.64,84.72,565860.0
2019-01-16 14:50:00,84.72,84.75,84.51,84.53,965260.0,84.72,84.75,84.51,84.53,965260.0
2019-01-16 15:00:00,84.53,84.71,84.52,84.58,574480.0,84.53,84.71,84.52,84.58,574480.0
2019-01-16 15:10:00,84.6,84.6,84.35,84.48,1198100.0,84.6,84.6,84.35,84.48,1198100.0
2019-01-16 15:20:00,84.49,84.6,84.37,84.49,1430860.0,84.49,84.6,84.37,84.49,1430860.0
2019-01-16 15:30:00,84.46,84.5,84.18,84.28,2086820.0,84.46,84.5,84.18,84.28,2086820.0
2019-01-16 15:40:00,84.27,84.49,84.15,84.49,1591640.0,84.27,84.49,84.15,84.49,1591640.0
2019-01-16 15:50:00,84.47,84.48,84.09,84.18,2846660.0,84.47,84.48,84.09,84.18,2846660.0
2019-01-17 09:30:00,84.0,84.49,83.88,84.32,4334740.0,84.0,84.49,83.88,84.32,4334740.0
2019-01-17 09:40:00,84.32,84.42,84.1,84.14,2080020.0,84.32,84.42,84.1,84.14,2080020.0
2019-01-17 09:50:00,84.15,84.56,84.13,84.34,2670160.0,84.15,84.56,84.13,84.34,2670160.0
2019-01-17 10:00:00,84.34,84.34,83.97,83.99,2068160.0,84.34,84.34,83.97,83.99,2068160.0
2019-01-17 10:10:00,83.99,84.48,83.91,84.17,2154880.0,83.99,84.48,83.91,84.17,2154880.0
2019-01-17 10:20:00,84.2,84.33,84.01,84.29,1380160.0,84.2,84.33,84.01,84.29,1380160.0
2019-01-17 10:30:00,84.27,84.4,84.13,84.13,735160.0,84.27,84.4,84.13,84.13,735160.0
2019-01-17 10:40:00,84.13,84.28,84.11,84.21,443080.0,84.13,84.28,84.11,84.21,443080.0
2019-01-17 10:50:00,84.22,84.39,84.14,84.32,654380.0,84.22,84.39,84.14,84.32,654380.0
2019-01-17 11:00:00,84.31,84.4,84.25,84.35,651920.0,84.31,84.4,84.25,84.35,651920.0
2019-01-17 11:10:00,84.35,84.52,84.3,84.41,886320.0,84.35,84.52,84.3,84.41,886320.0
2019-01-17 11:20:00,84.43,84.49,84.29,84.33,851900.0,84.43,84.49,84.29,84.33,851900.0
2019-01-17 11:30:00,84.33,84.45,84.3,84.43,508960.0,84.33,84.45,84.3,84.43,508960.0
2019-01-17 11:40:00,84.44,84.45,84.25,84.28,595480.0,84.44,84.45,84.25,84.28,595480.0
2019-01-17 11:50:00,84.28,84.35,84.16,84.29,704560.0,84.28,84.35,84.16,84.29,704560.0
2019-01-17 12:00:00,84.3,84.41,84.25,84.3,550660.0,84.3,84.41,84.25,84.3,550660.0
2019-01-17 12:10:00,84.29,84.37,84.23,84.23,489480.0,84.29,84.37,84.23,84.23,489480.0
2019-01-17 12:20:00,84.25,84.33,84.23,84.29,226140.0,84.25,84.33,84.23,84.29,226140.0
2019-01-17 12:30:00,84.34,84.39,84.26,84.37,262340.0,84.34,84.39,84.26,84.37,262340.0
2019-01-17 12:40:00,84.39,84.44,84.35,84.39,554680.0,84.39,84.44,84.35,84.39,554680.0
2019-01-17 12:50:00,84.37,84.43,84.34,84.35,342480.0,84.37,84.43,84.34,84.35,342480.0
2019-01-17 13:00:00,84.38,84.47,84.33,84.45,448700.0,84.38,84.47,84.33,84.45,448700.0
2019-01-17 13:10:00,84.45,84.5,84.42,84.5,583460.0,84.45,84.5,84.42,84.5,583460.0
2019-01-17 13:20:00,84.49,84.53,84.39,84.45,598280.0,84.49,84.53,84.39,84.45,598280.0
2019-01-17 13:30:00,84.44,84.53,84.4,84.46,327460.0,84.44,84.53,84.4,84.46,327460.0
2019-01-17 13:40:00,84.46,84.48,84.32,84.39,409100.0,84.46,84.48,84.32,84.39,409100.0
2019-01-17 13:50:00,84.39,84.45,84.3,84.42,454280.0,84.39,84.45,84.3,84.42,454280.0
2019-01-17 14:00:00,84.42,84.5,84.38,84.45,500820.0,84.42,84.5,84.38,84.45,500820.0
2019-01-17 14:10:00,84.45,84.48,84.37,84.42,255760.0,84.45,84.48,84.37,84.42,255760.0
2019-01-17 14:20:00,84.41,84.42,84.32,84.35,401760.0,84.41,84.42,84.32,84.35,401760.0
2019-01-17 14:30:00,84.34,84.75,84.3,84.65,1223300.0,84.34,84.75,84.3,84.65,1223300.0
2019-01-17 14:40:00,84.67,85.0,84.66,84.94,3079440.0,84.67,85.0,84.66,84.94,3079440.0
2019-01-17 14:50:00,84.92,85.01,84.37,84.57,2816960.0,84.92,85.01,84.37,84.57,2816960.0
2019-01-17 15:00:00,84.57,84.73,84.38,84.63,1048400.0,84.57,84.73,84.38,84.63,1048400.0
2019-01-17 15:10:00,84.64,84.65,84.45,84.65,934880.0,84.64,84.65,84.45,84.65,934880.0
2019-01-17 15:20:00,84.66,84.78,84.54,84.72,1054280.0,84.66,84.78,84.54,84.72,1054280.0
2019-01-17 15:30:00,84.71,84.85,84.69,84.77,1340040.0,84.71,84.85,84.69,84.77,1340040.0
2019-01-17 15:40:00,84.77,84.82,84.64,84.66,1233760.0,84.77,84.82,84.64,84.66,1233760.0
2019-01-17 15:50:00,84.67,84.72,84.48,84.66,3117720.0,84.67,84.72,84.48,84.66,3117720.0
2019-01-18 09:30:00,85.51,85.66,85.2,85.37,10479200.0,85.51,85.66,85.2,85.37,10479200.0
2019-01-18 09:40:00,85.4,85.51,85.23,85.44,2621260.0,85.4,85.51,85.23,85.44,2621260.0
2019-01-18 09:50:00,85.42,85.45,85.05,85.18,2520460.0,85.42,85.45,85.05,85.18,2520460.0
2019-01-18 10:00:00,85.16,85.26,84.87,84.89,2600260.0,85.16,85.26,84.87,84.89,2600260.0
2019-01-18 10:10:00,84.92,85.36,84.89,85.2,2089980.0,84.92,85.36,84.89,85.2,2089980.0
2019-01-18 10:20:00,85.14,85.39,85.08,85.15,1867400.0,85.14,85.39,85.08,85.15,1867400.0
2019-01-18 10:30:00,85.15,85.35,85.11,85.25,1025180.0,85.15,85.35,85.11,85.25,1025180.0
2019-01-18 10:40:00,85.23,85.47,85.2,85.29,1475120.0,85.23,85.47,85.2,85.29,1475120.0
2019-01-18 10:50:00,85.32,85.43,85.21,85.35,908960.0,85.32,85.43,85.21,85.35,908960.0
2019-01-18 11:00:00,85.35,85.61,85.3,85.56,1769560.0,85.35,85.61,85.3,85.56,1769560.0
2019-01-18 11:10:00,85.55,85.56,85.3,85.42,1180820.0,85.55,85.56,85.3,85.42,1180820.0
2019-01-18 11:20:00,85.44,85.55,85.3,85.52,840820.0,85.44,85.55,85.3,85.52,840820.0
2019-01-18 11:30:00,85.51,85.59,85.49,85.55,1204600.0,85.51,85.59,85.49,85.55,1204600.0
2019-01-18 11:40:00,85.53,85.65,85.48,85.5,1194860.0,85.53,85.65,85.48,85.5,1194860.0
2019-01-18 11:50:00,85.51,85.67,85.44,85.65,1154080.0,85.51,85.67,85.44,85.65,1154080.0
2019-01-18 12:00:00,85.66,85.75,85.59,85.7,1381500.0,85.66,85.75,85.59,85.7,1381500.0
2019-01-18 12:10:00,85.69,85.75,85.61,85.62,904120.0,85.69,85.75,85.61,85.62,904120.0
2019-01-18 12:20:00,85.64,85.72,85.6,85.66,499620.0,85.64,85.72,85.6,85.66,499620.0
2019-01-18 12:30:00,85.68,85.75,85.6,85.6,655400.0,85.68,85.75,85.6,85.6,655400.0
2019-01-18 12:40:00,85.65,85.81,85.62,85.69,1131360.0,85.65,85.81,85.62,85.69,1131360.0
2019-01-18 12:50:00,85.7,85.73,85.6,85.69,520500.0,85.7,85.73,85.6,85.69,520500.0
2019-01-18 13:00:00,85.69,85.69,85.45,85.53,833280.0,85.69,85.69,85.45,85.53,833280.0
2019-01-18 13:10:00,85.54,85.54,85.39,85.46,1081600.0,85.54,85.54,85.39,85.46,1081600.0
2019-01-18 13:20:00,85.46,85.55,85.3,85.37,649800.0,85.46,85.55,85.3,85.37,649800.0
2019-01-18 13:30:00,85.39,85.42,85.26,85.37,642520.0,85.39,85.42,85.26,85.37,642520.0
2019-01-18 13:40:00,85.36,85.37,85.19,85.29,1028940.0,85.36,85.37,85.19,85.29,1028940.0
2019-01-18 13:50:00,85.31,85.34,85.17,85.2,514920.0,85.31,85.34,85.17,85.2,514920.0
2019-01-18 14:00:00,85.2,85.25,85.03,85.23,1190200.0,85.2,85.25,85.03,85.23,1190200.0
2019-01-18 14:10:00,85.23,85.23,85.05,85.11,633520.0,85.23,85.23,85.05,85.11,633520.0
2019-01-18 14:20:00,85.12,85.18,84.91,84.92,1237920.0,85.12,85.18,84.91,84.92,1237920.0
2019-01-18 14:30:00,84.91,84.99,84.77,84.8,1471000.0,84.91,84.99,84.77,84.8,1471000.0
2019-01-18 14:40:00,84.8,84.95,84.7,84.8,1393280.0,84.8,84.95,84.7,84.8,1393280.0
2019-01-18 14:50:00,84.81,84.95,84.71,84.93,1146880.0,84.81,84.95,84.71,84.93,1146880.0
2019-01-18 15:00:00,84.94,84.95,84.8,84.88,1023260.0,84.94,84.95,84.8,84.88,1023260.0
2019-01-18 15:10:00,84.87,84.95,84.83,84.89,846740.0,84.87,84.95,84.83,84.89,846740.0
2019-01-18 15:20:00,84.89,84.92,84.8,84.81,841240.0,84.89,84.92,84.8,84.81,841240.0
2019-01-18 15:30:00,84.82,84.89,84.78,84.8,1003160.0,84.82,84.89,84.78,84.8,1003160.0
2019-01-18 15:40:00,84.81,84.93,84.74,84.77,1540120.0,84.81,84.93,84.74,84.77,1540120.0
2019-01-18 15:50:00,84.76,84.81,84.58,84.81,4377280.0,84.76,84.81,84.58,84.81,4377280.0
2019-01-22 09:30:00,84.09,84.09,83.62,83.96,5749460.0,84.09,84.09,83.62,83.96,5749460.0
2019-01-22 09:40:00,83.99,84.0,83.35,83.42,3159880.0,83.99,84.0,83.35,83.42,3159880.0
2019-01-22 09:50:00,83.37,83.57,83.17,83.45,2992940.0,83.37,83.57,83.17,83.45,2992940.0
2019-01-22 10:00:00,83.41,83.43,82.8,83.02,2419680.0,83.41,83.43,82.8,83.02,2419680.0
2019-01-22 10:10:00,83.06,83.15,82.92,83.07,1437340.0,83.06,83.15,82.92,83.07,1437340.0
2019-01-22 10:20:00,83.07,83.4,83.07,83.18,1846080.0,83.07,83.4,83.07,83.18,1846080.0
2019-01-22 10:30:00,83.21,83.39,83.15,83.27,944840.0,83.21,83.39,83.15,83.27,944840.0
2019-01-22 10:40:00,83.25,83.32,83.06,83.14,670520.0,83.25,83.32,83.06,83.14,670520.0
2019-01-22 10:50:00,83.1,83.33,83.03,83.03,842900.0,83.1,83.33,83.03,83.03,842900.0
2019-01-22 11:00:00,83.04,83.11,82.95,82.99,762240.0,83.04,83.11,82.95,82.99,762240.0
2019-01-22 11:10:00,82.96,83.14,82.86,83.11,1026420.0,82.96,83.14,82.86,83.11,1026420.0
2019-01-22 11:20:00,83.1,83.25,83.01,83.07,878720.0,83.1,83.25,83.01,83.07,878720.0
2019-01-22 11:30:00,83.07,83.18,82.98,83.0,578540.0,83.07,83.18,82.98,83.0,578540.0
2019-01-22 11:40:00,82.98,82.98,82.6,82.7,1557780.0,82.98,82.98,82.6,82.7,1557780.0
2019-01-22 11:50:00,82.67,82.7,82.34,82.34,1785720.0,82.67,82.7,82.34,82.34,1785720.0
2019-01-22 12:00:00,82.34,82.73,82.3,82.66,1536060.0,82.34,82.73,82.3,82.66,1536060.0
2019-01-22 12:10:00,82.64,82.7,82.53,82.65,591840.0,82.64,82.7,82.53,82.65,591840.0
2019-01-22 12:20:00,82.7,82.76,82.6,82.67,688440.0,82.7,82.76,82.6,82.67,688440.0
2019-01-22 12:30:00,82.67,82.77,82.59,82.72,482160.0,82.67,82.77,82.59,82.72,482160.0
2019-01-22 12:40:00,82.72,82.89,82.7,82.88,870920.0,82.72,82.89,82.7,82.88,870920.0
2019-01-22 12:50:00,82.86,82.9,82.7,82.7,544200.0,82.86,82.9,82.7,82.7,544200.0
2019-01-22 13:00:00,82.65,82.65,82.33,82.33,966040.0,82.65,82.65,82.33,82.33,966040.0
2019-01-22 13:10:00,82.35,82.38,81.71,81.71,3002260.0,82.35,82.38,81.71,81.71,3002260.0
2019-01-22 13:20:00,81.7,82.0,81.52,81.79,2530200.0,81.7,82.0,81.52,81.79,2530200.0
2019-01-22 13:30:00,81.8,81.93,81.7,81.84,973900.0,81.8,81.93,81.7,81.84,973900.0
2019-01-22 13:40:00,81.85,82.0,81.75,81.98,992660.0,81.85,82.0,81.75,81.98,992660.0
2019-01-22 13:50:00,81.97,82.03,81.87,81.91,899220.0,81.97,82.03,81.87,81.91,899220.0
2019-01-22 14:00:00,81.9,82.04,81.87,81.89,879400.0,81.9,82.04,81.87,81.89,879400.0
2019-01-22 14:10:00,81.89,82.0,81.8,81.93,600920.0,81.89,82.0,81.8,81.93,600920.0
2019-01-22 14:20:00,81.97,82.0,81.38,81.39,1573160.0,81.97,82.0,81.38,81.39,1573160.0
2019-01-22 14:30:00,81.38,81.57,81.33,81.38,1126860.0,81.38,81.57,81.33,81.38,1126860.0
2019-01-22 14:40:00,81.39,81.58,81.0,81.03,1764200.0,81.39,81.58,81.0,81.03,1764200.0
2019-01-22 14:50:00,81.03,81.23,80.87,81.04,2210340.0,81.03,81.23,80.87,81.04,2210340.0
2019-01-22 15:00:00,81.02,81.04,80.51,80.72,2984000.0,81.02,81.04,80.51,80.72,2984000.0
2019-01-22 15:10:00,80.7,80.92,80.66,80.88,2081520.0,80.7,80.92,80.66,80.88,2081520.0
2019-01-22 15:20:00,80.88,81.32,80.82,81.28,2608640.0,80.88,81.32,80.82,81.28,2608640.0
2019-01-22 15:30:00,81.28,81.59,80.87,81.56,2635800.0,81.28,81.59,80.87,81.56,2635800.0
2019-01-22 15:40:00,81.56,81.7,81.3,81.45,3620340.0,81.56,81.7,81.3,81.45,3620340.0
2019-01-22 15:50:00,81.44,81.73,81.16,81.7,4652620.0,81.44,81.73,81.16,81.7,4652620.0
2019-01-23 09:30:00,82.8,82.87,82.4,82.54,5536260.0,82.8,82.87,82.4,82.54,5536260.0
2019-01-23 09:40:00,82.62,82.72,82.36,82.51,2196580.0,82.62,82.72,82.36,82.51,2196580.0
2019-01-23 09:50:00,82.53,82.56,82.04,82.07,2416700.0,82.53,82.56,82.04,82.07,2416700.0
2019-01-23 10:00:00,82.11,82.21,81.8,82.08,2204000.0,82.11,82.21,81.8,82.08,2204000.0
2019-01-23 10:10:00,82.13,82.45,82.09,82.13,2311020.0,82.13,82.45,82.09,82.13,2311020.0
2019-01-23 10:20:00,82.11,82.27,82.07,82.22,1005340.0,82.11,82.27,82.07,82.22,1005340.0
2019-01-23 10:30:00,82.24,82.5,82.11,82.32,1385640.0,82.24,82.5,82.11,82.32,1385640.0
2019-01-23 10:40:00,82.3,82.35,81.9,82.0,1624340.0,82.3,82.35,81.9,82.0,1624340.0
2019-01-23 10:50:00,81.95,81.99,81.55,81.8,1671880.0,81.95,81.99,81.55,81.8,1671880.0
2019-01-23 11:00:00,81.8,81.98,81.68,81.8,1341740.0,81.8,81.98,81.68,81.8,1341740.0
2019-01-23 11:10:00,81.85,82.05,81.65,81.7,1157400.0,81.85,82.05,81.65,81.7,1157400.0
2019-01-23 11:20:00,81.72,81.75,81.5,81.67,1334700.0,81.72,81.75,81.5,81.67,1334700.0
2019-01-23 11:30:00,81.67,81.85,81.56,81.71,1236360.0,81.67,81.85,81.56,81.71,1236360.0
2019-01-23 11:40:00,81.7,81.7,81.21,81.22,1312820.0,81.7,81.7,81.21,81.22,1312820.0
2019-01-23 11:50:00,81.22,81.38,81.0,81.13,1690060.0,81.22,81.38,81.0,81.13,1690060.0
2019-01-23 12:00:00,81.13,81.19,80.89,81.02,1837520.0,81.13,81.19,80.89,81.02,1837520.0
2019-01-23 12:10:00,81.0,81.12,80.6,80.7,1763560.0,81.0,81.12,80.6,80.7,1763560.0
2019-01-23 12:20:00,80.76,81.03,80.65,80.96,1509080.0,80.76,81.03,80.65,80.96,1509080.0
2019-01-23 12:30:00,80.94,81.1,80.83,80.93,961580.0,80.94,81.1,80.83,80.93,961580.0
2019-01-23 12:40:00,80.94,81.38,80.92,81.29,1224020.0,80.94,81.38,80.92,81.29,1224020.0
2019-01-23 12:50:00,81.28,81.33,81.12,81.26,918600.0,81.28,81.33,81.12,81.26,918600.0
2019-01-23 13:00:00,81.25,81.38,80.97,81.35,969060.0,81.25,81.38,80.97,81.35,969060.0
2019-01-23 13:10:00,81.35,81.74,81.19,81.63,1591280.0,81.35,81.74,81.19,81.63,1591280.0
2019-01-23 13:20:00,81.61,81.81,81.54,81.58,1358380.0,81.61,81.81,81.54,81.58,1358380.0
2019-01-23 13:30:00,81.57,81.78,81.57,81.61,808400.0,81.57,81.78,81.57,81.61,808400.0
2019-01-23 13:40:00,81.62,81.77,81.45,81.68,976160.0,81.62,81.77,81.45,81.68,976160.0
2019-01-23 13:50:00,81.66,81.67,81.45,81.55,646920.0,81.66,81.67,81.45,81.55,646920.0
2019-01-23 14:00:00,81.56,81.86,81.54,81.78,899240.0,81.56,81.86,81.54,81.78,899240.0
2019-01-23 14:10:00,81.78,81.82,81.51,81.58,768120.0,81.78,81.82,81.51,81.58,768120.0
2019-01-23 14:20:00,81.6,81.82,81.56,81.76,656440.0,81.6,81.82,81.56,81.76,656440.0
2019-01-23 14:30:00,81.74,81.95,81.6,81.82,880540.0,81.74,81.95,81.6,81.82,880540.0
2019-01-23 14:40:00,81.81,81.81,81.41,81.53,1178360.0,81.81,81.81,81.41,81.53,1178360.0
2019-01-23 14:50:00,81.53,81.66,81.45,81.55,793940.0,81.53,81.66,81.45,81.55,793940.0
2019-01-23 15:00:00,81.59,81.79,81.5,81.57,706160.0,81.59,81.79,81.5,81.57,706160.0
2019-01-23 15:10:00,81.6,81.85,81.54,81.81,703340.0,81.6,81.85,81.54,81.81,703340.0
2019-01-23 15:20:00,81.85,82.19,81.84,82.18,1537240.0,81.85,82.19,81.84,82.18,1537240.0
2019-01-23 15:30:00,82.2,82.2,81.88,81.94,1366540.0,82.2,82.2,81.88,81.94,1366540.0
2019-01-23 15:40:00,81.94,82.06,81.91,81.99,1173380.0,81.94,82.06,81.91,81.99,1173380.0
2019-01-23 15:50:00,81.99,82.08,81.69,82.08,3206780.0,81.99,82.08,81.69,82.08,3206780.0
2019-01-24 09:30:00,82.02,82.36,81.66,82.26,3088980.0,82.02,82.36,81.66,82.26,3088980.0
2019-01-24 09:40:00,82.28,82.42,82.05,82.35,2679920.0,82.28,82.42,82.05,82.35,2679920.0
2019-01-24 09:50:00,82.32,82.55,82.13,82.16,1653500.0,82.32,82.55,82.13,82.16,1653500.0
2019-01-24 10:00:00,82.15,82.28,81.95,82.23,1532560.0,82.15,82.28,81.95,82.23,1532560.0
2019-01-24 10:10:00,82.25,82.53,82.15,82.47,1402860.0,82.25,82.53,82.15,82.47,1402860.0
2019-01-24 10:20:00,82.46,82.61,82.4,82.48,1270480.0,82.46,82.61,82.4,82.48,1270480.0
2019-01-24 10:30:00,82.48,82.51,82.05,82.27,1480180.0,82.48,82.51,82.05,82.27,1480180.0
2019-01-24 10:40:00,82.28,82.28,81.82,81.85,964460.0,82.28,82.28,81.82,81.85,964460.0
2019-01-24 10:50:00,81.8,82.01,81.78,81.9,989620.0,81.8,82.01,81.78,81.9,989620.0
2019-01-24 11:00:00,81.88,82.17,81.87,82.07,906520.0,81.88,82.17,81.87,82.07,906520.0
2019-01-24 11:10:00,82.05,82.1,81.59,81.65,1318920.0,82.05,82.1,81.59,81.65,1318920.0
2019-01-24 11:20:00,81.68,81.88,81.59,81.82,979480.0,81.68,81.88,81.59,81.82,979480.0
2019-01-24 11:30:00,81.8,82.2,81.76,82.12,1489100.0,81.8,82.2,81.76,82.12,1489100.0
2019-01-24 11:40:00,82.13,82.34,82.05,82.25,1024220.0,82.13,82.34,82.05,82.25,1024220.0
2019-01-24 11:50:00,82.24,82.36,82.1,82.32,781400.0,82.24,82.36,82.1,82.32,781400.0
2019-01-24 12:00:00,82.31,82.32,82.12,82.19,478420.0,82.31,82.32,82.12,82.19,478420.0
2019-01-24 12:10:00,82.18,82.36,82.05,82.33,981460.0,82.18,82.36,82.05,82.33,981460.0
2019-01-24 12:20:00,82.33,82.39,82.2,82.36,463840.0,82.33,82.39,82.2,82.36,463840.0
2019-01-24 12:30:00,82.32,82.39,82.15,82.22,743220.0,82.32,82.39,82.15,82.22,743220.0
2019-01-24 12:40:00,82.2,82.23,82.13,82.2,256500.0,82.2,82.23,82.13,82.2,256500.0
2019-01-24 12:50:00,82.14,82.19,82.02,82.1,559200.0,82.14,82.19,82.02,82.1,559200.0
2019-01-24 13:00:00,82.09,82.13,81.92,82.05,619340.0,82.09,82.13,81.92,82.05,619340.0
2019-01-24 13:10:00,82.05,82.05,81.84,82.01,512500.0,82.05,82.05,81.84,82.01,512500.0
2019-01-24 13:20:00,82.02,82.13,81.96,82.08,509180.0,82.02,82.13,81.96,82.08,509180.0
2019-01-24 13:30:00,82.05,82.25,82.05,82.23,662940.0,82.05,82.25,82.05,82.23,662940.0
2019-01-24 13:40:00,82.23,82.28,82.05,82.13,599560.0,82.23,82.28,82.05,82.13,599560.0
2019-01-24 13:50:00,82.15,82.36,82.15,82.3,1032520.0,82.15,82.36,82.15,82.3,1032520.0
2019-01-24 14:00:00,82.33,82.48,82.2,82.42,1239120.0,82.33,82.48,82.2,82.42,1239120.0
2019-01-24 14:10:00,82.4,82.43,82.25,82.3,768280.0,82.4,82.43,82.25,82.3,768280.0
2019-01-24 14:20:00,82.32,82.45,82.31,82.41,587420.0,82.32,82.45,82.31,82.41,587420.0
2019-01-24 14:30:00,82.35,82.51,82.3,82.42,627500.0,82.35,82.51,82.3,82.42,627500.0
2019-01-24 14:40:00,82.42,82.42,82.21,82.26,565640.0,82.42,82.42,82.21,82.26,565640.0
2019-01-24 14:50:00,82.27,82.35,82.24,82.29,280720.0,82.27,82.35,82.24,82.29,280720.0
2019-01-24 15:00:00,82.27,82.41,82.19,82.32,573840.0,82.27,82.41,82.19,82.32,573840.0
2019-01-24 15:10:00,82.33,82.52,82.31,82.4,834260.0,82.33,82.52,82.31,82.4,834260.0
2019-01-24 15:20:00,82.4,82.48,82.38,82.41,623660.0,82.4,82.48,82.38,82.41,623660.0
2019-01-24 15:30:00,82.44,82.46,82.33,82.45,684860.0,82.44,82.46,82.33,82.45,684860.0
2019-01-24 15:40:00,82.44,82.6,82.42,82.58,1785380.0,82.44,82.6,82.42,82.58,1785380.0
2019-01-24 15:50:00,82.59,82.86,82.58,82.75,4113160.0,82.59,82.86,82.58,82.75,4113160.0
2019-01-25 09:30:00,83.53,83.59,83.08,83.38,4897280.0,83.53,83.59,83.08,83.38,4897280.0
2019-01-25 09:40:00,83.35,83.68,83.25,83.63,2637240.0,83.35,83.68,83.25,83.63,2637240.0
2019-01-25 09:50:00,83.63,84.1,83.6,84.05,4775360.0,83.63,84.1,83.6,84.05,4775360.0
2019-01-25 10:00:00,84.05,84.17,83.84,83.89,2800860.0,84.05,84.17,83.84,83.89,2800860.0
2019-01-25 10:10:00,83.89,83.93,83.66,83.67,2006000.0,83.89,83.93,83.66,83.67,2006000.0
2019-01-25 10:20:00,83.67,83.95,83.56,83.9,2356260.0,83.67,83.95,83.56,83.9,2356260.0
2019-01-25 10:30:00,83.9,83.93,83.67,83.82,1404080.0,83.9,83.93,83.67,83.82,1404080.0
2019-01-25 10:40:00,83.82,83.9,83.75,83.84,675260.0,83.82,83.9,83.75,83.84,675260.0
2019-01-25 10:50:00,83.84,83.85,83.66,83.74,1235980.0,83.84,83.85,83.66,83.74,1235980.0
2019-01-25 11:00:00,83.76,83.92,83.71,83.87,1114900.0,83.76,83.92,83.71,83.87,1114900.0
2019-01-25 11:10:00,83.88,83.99,83.83,83.91,1215580.0,83.88,83.99,83.83,83.91,1215580.0
2019-01-25 11:20:00,83.92,83.93,83.59,83.72,1411700.0,83.92,83.93,83.59,83.72,1411700.0
2019-01-25 11:30:00,83.74,83.81,83.67,83.71,649160.0,83.74,83.81,83.67,83.71,649160.0
2019-01-25 11:40:00,83.72,83.95,83.69,83.89,1198720.0,83.72,83.95,83.69,83.89,1198720.0
2019-01-25 11:50:00,83.88,83.94,83.8,83.86,666880.0,83.88,83.94,83.8,83.86,666880.0
2019-01-25 12:00:00,83.89,83.89,83.75,83.77,676600.0,83.89,83.89,83.75,83.77,676600.0
2019-01-25 12:10:00,83.77,83.79,83.6,83.66,798700.0,83.77,83.79,83.6,83.66,798700.0
2019-01-25 12:20:00,83.7,83.75,83.53,83.53,1145280.0,83.7,83.75,83.53,83.53,1145280.0
2019-01-25 12:30:00,83.53,83.63,83.46,83.63,1457000.0,83.53,83.63,83.46,83.63,1457000.0
2019-01-25 12:40:00,83.63,83.67,83.31,83.49,938140.0,83.63,83.67,83.31,83.49,938140.0
2019-01-25 12:50:00,83.5,83.67,83.38,83.65,867100.0,83.5,83.67,83.38,83.65,867100.0
2019-01-25 13:00:00,83.61,83.68,83.53,83.6,659560.0,83.61,83.68,83.53,83.6,659560.0
2019-01-25 13:10:00,83.54,83.55,83.46,83.48,434000.0,83.54,83.55,83.46,83.48,434000.0
2019-01-25 13:20:00,83.51,83.73,83.45,83.59,880200.0,83.51,83.73,83.45,83.59,880200.0
2019-01-25 13:30:00,83.59,83.62,83.52,83.61,557860.0,83.59,83.62,83.52,83.61,557860.0
2019-01-25 13:40:00,83.61,83.79,83.59,83.74,1298960.0,83.61,83.79,83.59,83.74,1298960.0
2019-01-25 13:50:00,83.74,83.76,83.63,83.72,608260.0,83.74,83.76,83.63,83.72,608260.0
2019-01-25 14:00:00,83.71,83.83,83.63,83.81,815460.0,83.71,83.83,83.63,83.81,815460.0
2019-01-25 14:10:00,83.79,83.8,83.6,83.67,701240.0,83.79,83.8,83.6,83.67,701240.0
2019-01-25 14:20:00,83.67,83.69,83.4,83.51,1040740.0,83.67,83.69,83.4,83.51,1040740.0
2019-01-25 14:30:00,83.48,83.65,83.46,83.63,1211620.0,83.48,83.65,83.46,83.63,1211620.0
2019-01-25 14:40:00,83.64,83.72,83.58,83.63,686340.0,83.64,83.72,83.58,83.63,686340.0
2019-01-25 14:50:00,83.63,83.71,83.55,83.66,783700.0,83.63,83.71,83.55,83.66,783700.0
2019-01-25 15:00:00,83.69,83.7,83.55,83.59,467300.0,83.69,83.7,83.55,83.59,467300.0
2019-01-25 15:10:00,83.6,83.68,83.55,83.66,725960.0,83.6,83.68,83.55,83.66,725960.0
2019-01-25 15:20:00,83.67,83.68,83.5,83.56,761360.0,83.67,83.68,83.5,83.56,761360.0
2019-01-25 15:30:00,83.56,83.59,83.39,83.58,1260520.0,83.56,83.59,83.39,83.58,1260520.0
2019-01-25 15:40:00,83.59,83.6,83.47,83.48,1120920.0,83.59,83.6,83.47,83.48,1120920.0
2019-01-25 15:50:00,83.48,83.69,83.35,83.6,3358740.0,83.48,83.69,83.35,83.6,3358740.0
2019-01-28 09:30:00,82.18,82.25,81.21,81.66,5976440.0,82.18,82.25,81.21,81.66,5976440.0
2019-01-28 09:40:00,81.66,81.7,81.23,81.25,2894200.0,81.66,81.7,81.23,81.25,2894200.0
2019-01-28 09:50:00,81.25,81.43,80.97,81.34,2838180.0,81.25,81.43,80.97,81.34,2838180.0
2019-01-28 10:00:00,81.34,81.36,80.93,81.33,2388700.0,81.34,81.36,80.93,81.33,2388700.0
2019-01-28 10:10:00,81.31,81.53,81.23,81.31,2052400.0,81.31,81.53,81.23,81.31,2052400.0
2019-01-28 10:20:00,81.31,81.54,81.27,81.46,1510920.0,81.31,81.54,81.27,81.46,1510920.0
2019-01-28 10:30:00,81.45,81.48,81.07,81.1,1396280.0,81.45,81.48,81.07,81.1,1396280.0
2019-01-28 10:40:00,81.12,81.39,81.12,81.18,1447340.0,81.12,81.39,81.12,81.18,1447340.0
2019-01-28 10:50:00,81.16,81.26,81.07,81.11,1319820.0,81.16,81.26,81.07,81.11,1319820.0
2019-01-28 11:00:00,81.1,81.22,80.96,81.2,1362800.0,81.1,81.22,80.96,81.2,1362800.0
2019-01-28 11:10:00,81.2,81.39,81.13,81.2,1202260.0,81.2,81.39,81.13,81.2,1202260.0
2019-01-28 11:20:00,81.21,81.3,81.1,81.16,851980.0,81.21,81.3,81.1,81.16,851980.0
2019-01-28 11:30:00,81.17,81.25,81.02,81.06,627000.0,81.17,81.25,81.02,81.06,627000.0
2019-01-28 11:40:00,81.05,81.09,80.9,81.03,1145760.0,81.05,81.09,80.9,81.03,1145760.0
2019-01-28 11:50:00,81.03,81.04,80.8,80.83,1014680.0,81.03,81.04,80.8,80.83,1014680.0
2019-01-28 12:00:00,80.83,80.93,80.7,80.93,1142080.0,80.83,80.93,80.7,80.93,1142080.0
2019-01-28 12:10:00,80.94,81.04,80.85,80.91,663020.0,80.94,81.04,80.85,80.91,663020.0
2019-01-28 12:20:00,80.92,81.13,80.9,81.07,765180.0,80.92,81.13,80.9,81.07,765180.0
2019-01-28 12:30:00,81.08,81.15,80.99,81.12,713100.0,81.08,81.15,80.99,81.12,713100.0
2019-01-28 12:40:00,81.12,81.19,81.06,81.1,613600.0,81.12,81.19,81.06,81.1,613600.0
2019-01-28 12:50:00,81.12,81.15,80.97,80.98,578320.0,81.12,81.15,80.97,80.98,578320.0
2019-01-28 13:00:00,80.97,81.14,80.91,81.07,833480.0,80.97,81.14,80.91,81.07,833480.0
2019-01-28 13:10:00,81.1,81.13,81.01,81.09,566080.0,81.1,81.13,81.01,81.09,566080.0
2019-01-28 13:20:00,81.08,81.21,81.06,81.14,725720.0,81.08,81.21,81.06,81.14,725720.0
2019-01-28 13:30:00,81.15,81.38,81.13,81.27,981840.0,81.15,81.38,81.13,81.27,981840.0
2019-01-28 13:40:00,81.27,81.54,81.25,81.54,1089740.0,81.27,81.54,81.25,81.54,1089740.0
2019-01-28 13:50:00,81.53,81.6,81.36,81.37,1031500.0,81.53,81.6,81.36,81.37,1031500.0
2019-01-28 14:00:00,81.41,81.45,81.28,81.35,702740.0,81.41,81.45,81.28,81.35,702740.0
2019-01-28 14:10:00,81.35,81.37,81.23,81.34,535640.0,81.35,81.37,81.23,81.34,535640.0
2019-01-28 14:20:00,81.33,81.45,81.31,81.41,529200.0,81.33,81.45,81.31,81.41,529200.0
2019-01-28 14:30:00,81.42,81.54,81.41,81.49,718980.0,81.42,81.54,81.41,81.49,718980.0
2019-01-28 14:40:00,81.48,81.7,81.37,81.68,1043280.0,81.48,81.7,81.37,81.68,1043280.0
2019-01-28 14:50:00,81.67,81.82,81.67,81.67,1328820.0,81.67,81.82,81.67,81.67,1328820.0
2019-01-28 15:00:00,81.68,81.74,81.53,81.61,691660.0,81.68,81.74,81.53,81.61,691660.0
2019-01-28 15:10:00,81.6,81.75,81.57,81.71,659780.0,81.6,81.75,81.57,81.71,659780.0
2019-01-28 15:20:00,81.72,81.82,81.65,81.65,1024980.0,81.72,81.82,81.65,81.65,1024980.0
2019-01-28 15:30:00,81.66,81.82,81.6,81.78,890700.0,81.66,81.82,81.6,81.78,890700.0
2019-01-28 15:40:00,81.77,81.86,81.65,81.68,1168440.0,81.77,81.86,81.65,81.68,1168440.0
2019-01-28 15:50:00,81.68,81.92,81.56,81.91,2712280.0,81.68,81.92,81.56,81.91,2712280.0
2019-01-29 09:30:00,81.56,81.62,81.03,81.03,3946840.0,81.56,81.62,81.03,81.03,3946840.0
2019-01-29 09:40:00,81.03,81.35,80.9,81.24,2719760.0,81.03,81.35,80.9,81.24,2719760.0
2019-01-29 09:50:00,81.23,81.32,81.1,81.18,1241760.0,81.23,81.32,81.1,81.18,1241760.0
2019-01-29 10:00:00,81.2,81.39,80.99,81.05,1809280.0,81.2,81.39,80.99,81.05,1809280.0
2019-01-29 10:10:00,81.05,81.1,80.85,80.97,1685340.0,81.05,81.1,80.85,80.97,1685340.0
2019-01-29 10:20:00,80.96,81.05,80.81,81.05,1219840.0,80.96,81.05,80.81,81.05,1219840.0
2019-01-29 10:30:00,81.05,81.09,80.84,80.87,1158820.0,81.05,81.09,80.84,80.87,1158820.0
2019-01-29 10:40:00,80.87,80.93,80.2,80.37,3050840.0,80.87,80.93,80.2,80.37,3050840.0
2019-01-29 10:50:00,80.38,80.38,79.69,79.95,3779780.0,80.38,80.38,79.69,79.95,3779780.0
2019-01-29 11:00:00,79.93,80.14,79.71,80.0,2290340.0,79.93,80.14,79.71,80.0,2290340.0
2019-01-29 11:10:00,80.0,80.15,79.88,80.03,1200980.0,80.0,80.15,79.88,80.03,1200980.0
2019-01-29 11:20:00,80.04,80.05,79.69,79.85,1423080.0,80.04,80.05,79.69,79.85,1423080.0
2019-01-29 11:30:00,79.85,80.08,79.84,80.04,1192980.0,79.85,80.08,79.84,80.04,1192980.0
2019-01-29 11:40:00,80.05,80.1,79.95,80.0,778520.0,80.05,80.1,79.95,80.0,778520.0
2019-01-29 11:50:00,80.05,80.09,79.87,79.97,857640.0,80.05,80.09,79.87,79.97,857640.0
2019-01-29 12:00:00,79.97,80.08,79.96,80.05,682800.0,79.97,80.08,79.96,80.05,682800.0
2019-01-29 12:10:00,80.05,80.3,80.05,80.27,1597860.0,80.05,80.3,80.05,80.27,1597860.0
2019-01-29 12:20:00,80.26,80.36,80.18,80.22,1143020.0,80.26,80.36,80.18,80.22,1143020.0
2019-01-29 12:30:00,80.22,80.22,80.06,80.16,701320.0,80.22,80.22,80.06,80.16,701320.0
2019-01-29 12:40:00,80.17,80.23,80.06,80.16,456680.0,80.17,80.23,80.06,80.16,456680.0
2019-01-29 12:50:00,80.14,80.19,79.98,79.99,873920.0,80.14,80.19,79.98,79.99,873920.0
2019-01-29 13:00:00,79.98,80.08,79.88,80.03,511080.0,79.98,80.08,79.88,80.03,511080.0
2019-01-29 13:10:00,80.04,80.09,79.95,80.03,666060.0,80.04,80.09,79.95,80.03,666060.0
2019-01-29 13:20:00,80.06,80.07,79.95,80.0,413060.0,80.06,80.07,79.95,80.0,413060.0
2019-01-29 13:30:00,80.04,80.08,79.97,80.07,338300.0,80.04,80.08,79.97,80.07,338300.0
2019-01-29 13:40:00,80.08,80.19,80.02,80.16,401440.0,80.08,80.19,80.02,80.16,401440.0
2019-01-29 13:50:00,80.16,80.23,80.1,80.19,499380.0,80.16,80.23,80.1,80.19,499380.0
2019-01-29 14:00:00,80.17,80.18,80.07,80.17,344660.0,80.17,80.18,80.07,80.17,344660.0
2019-01-29 14:10:00,80.16,80.17,80.01,80.01,492320.0,80.16,80.17,80.01,80.01,492320.0
2019-01-29 14:20:00,80.01,80.06,79.95,80.02,681460.0,80.01,80.06,79.95,80.02,681460.0
2019-01-29 14:30:00,80.02,80.14,79.97,80.02,610300.0,80.02,80.14,79.97,80.02,610300.0
2019-01-29 14:40:00,80.0,80.0,79.78,79.81,760580.0,80.0,80.0,79.78,79.81,760580.0
2019-01-29 14:50:00,79.82,79.84,79.55,79.58,1143560.0,79.82,79.84,79.55,79.58,1143560.0
2019-01-29 15:00:00,79.6,79.77,79.54,79.77,1067120.0,79.6,79.77,79.54,79.77,1067120.0
2019-01-29 15:10:00,79.78,79.79,79.7,79.71,897780.0,79.78,79.79,79.7,79.71,897780.0
2019-01-29 15:20:00,79.72,79.74,79.68,79.74,927800.0,79.72,79.74,79.68,79.74,927800.0
2019-01-29 15:30:00,79.75,79.84,79.69,79.76,907440.0,79.75,79.84,79.69,79.76,907440.0
2019-01-29 15:40:00,79.76,79.8,79.67,79.69,1074900.0,79.76,79.8,79.67,79.69,1074900.0
2019-01-29 15:50:00,79.67,79.75,79.57,79.69,2724720.0,79.67,79.75,79.57,79.69,2724720.0
2019-01-30 09:30:00,81.11,82.06,80.98,81.98,6902920.0,81.11,82.06,80.98,81.98,6902920.0
2019-01-30 09:40:00,82.0,82.13,81.75,81.9,3542980.0,82.0,82.13,81.75,81.9,3542980.0
2019-01-30 09:50:00,81.93,82.09,81.72,81.8,1978580.0,81.93,82.09,81.72,81.8,1978580.0
2019-01-30 10:00:00,81.77,81.96,81.53,81.7,2251700.0,81.77,81.96,81.53,81.7,2251700.0
2019-01-30 10:10:00,81.67,81.85,81.58,81.82,1278460.0,81.67,81.85,81.58,81.82,1278460.0
2019-01-30 10:20:00,81.83,82.0,81.81,81.95,1532180.0,81.83,82.0,81.81,81.95,1532180.0
2019-01-30 10:30:00,81.97,82.11,81.93,82.04,1494940.0,81.97,82.11,81.93,82.04,1494940.0
2019-01-30 10:40:00,82.05,82.18,81.99,82.16,977160.0,82.05,82.18,81.99,82.16,977160.0
2019-01-30 10:50:00,82.14,82.19,82.06,82.15,1223380.0,82.14,82.19,82.06,82.15,1223380.0
2019-01-30 11:00:00,82.17,82.39,82.16,82.31,1756060.0,82.17,82.39,82.16,82.31,1756060.0
2019-01-30 11:10:00,82.29,82.33,82.19,82.24,897420.0,82.29,82.33,82.19,82.24,897420.0
2019-01-30 11:20:00,82.24,82.27,82.12,82.17,966580.0,82.24,82.27,82.12,82.17,966580.0
2019-01-30 11:30:00,82.17,82.22,82.06,82.13,897900.0,82.17,82.22,82.06,82.13,897900.0
2019-01-30 11:40:00,82.14,82.35,82.11,82.24,843480.0,82.14,82.35,82.11,82.24,843480.0
2019-01-30 11:50:00,82.25,82.37,82.2,82.36,619540.0,82.25,82.37,82.2,82.36,619540.0
2019-01-30 12:00:00,82.38,82.49,82.36,82.47,758800.0,82.38,82.49,82.36,82.47,758800.0
2019-01-30 12:10:00,82.48,82.67,82.47,82.62,1278300.0,82.48,82.67,82.47,82.62,1278300.0
2019-01-30 12:20:00,82.6,82.85,82.6,82.66,1594380.0,82.6,82.85,82.6,82.66,1594380.0
2019-01-30 12:30:00,82.66,82.73,82.53,82.59,795660.0,82.66,82.73,82.53,82.59,795660.0
2019-01-30 12:40:00,82.58,82.68,82.51,82.63,716060.0,82.58,82.68,82.51,82.63,716060.0
2019-01-30 12:50:00,82.64,82.67,82.52,82.62,530160.0,82.64,82.67,82.52,82.62,530160.0
2019-01-30 13:00:00,82.63,82.68,82.58,82.67,554500.0,82.63,82.68,82.58,82.67,554500.0
2019-01-30 13:10:00,82.64,82.7,82.61,82.68,646980.0,82.64,82.7,82.61,82.68,646980.0
2019-01-30 13:20:00,82.69,82.7,82.47,82.54,815680.0,82.69,82.7,82.47,82.54,815680.0
2019-01-30 13:30:00,82.55,82.63,82.52,82.55,335980.0,82.55,82.63,82.52,82.55,335980.0
2019-01-30 13:40:00,82.54,82.6,82.54,82.58,559160.0,82.54,82.6,82.54,82.58,559160.0
2019-01-30 13:50:00,82.6,82.74,82.54,82.56,818480.0,82.6,82.74,82.54,82.56,818480.0
2019-01-30 14:00:00,82.54,83.1,82.5,82.75,3213460.0,82.54,83.1,82.5,82.75,3213460.0
2019-01-30 14:10:00,82.78,83.21,82.7,83.09,2420080.0,82.78,83.21,82.7,83.09,2420080.0
2019-01-30 14:20:00,83.1,83.45,83.08,83.4,2471860.0,83.1,83.45,83.08,83.4,2471860.0
2019-01-30 14:30:00,83.38,83.51,83.23,83.42,1538560.0,83.38,83.51,83.23,83.42,1538560.0
2019-01-30 14:40:00,83.41,83.69,83.3,83.62,1397760.0,83.41,83.69,83.3,83.62,1397760.0
2019-01-30 14:50:00,83.64,83.85,83.53,83.8,1921360.0,83.64,83.85,83.53,83.8,1921360.0
2019-01-30 15:00:00,83.8,83.81,83.47,83.5,1530640.0,83.8,83.81,83.47,83.5,1530640.0
2019-01-30 15:10:00,83.52,83.54,83.29,83.41,1820960.0,83.52,83.54,83.29,83.41,1820960.0
2019-01-30 15:20:00,83.39,83.5,83.31,83.39,1378760.0,83.39,83.5,83.31,83.39,1378760.0
2019-01-30 15:30:00,83.38,83.48,83.3,83.32,1439680.0,83.38,83.48,83.3,83.32,1439680.0
2019-01-30 15:40:00,83.3,83.48,83.18,83.44,1681460.0,83.3,83.48,83.18,83.44,1681460.0
2019-01-30 15:50:00,83.44,83.55,83.34,83.55,3121740.0,83.44,83.55,83.34,83.55,3121740.0
2019-01-31 09:30:00,84.64,84.8,84.04,84.06,6413920.0,84.64,84.8,84.04,84.06,6413920.0
2019-01-31 09:40:00,84.07,84.72,83.95,84.55,3510000.0,84.07,84.72,83.95,84.55,3510000.0
2019-01-31 09:50:00,84.56,85.1,84.56,85.04,3657120.0,84.56,85.1,84.56,85.04,3657120.0
2019-01-31 10:00:00,85.03,85.25,84.98,85.17,2414480.0,85.03,85.25,84.98,85.17,2414480.0
2019-01-31 10:10:00,85.17,85.35,85.06,85.32,1988140.0,85.17,85.35,85.06,85.32,1988140.0
2019-01-31 10:20:00,85.33,85.4,85.02,85.11,2286580.0,85.33,85.4,85.02,85.11,2286580.0
2019-01-31 10:30:00,85.11,85.29,84.96,85.26,2831040.0,85.11,85.29,84.96,85.26,2831040.0
2019-01-31 10:40:00,85.27,85.41,85.11,85.14,1929060.0,85.27,85.41,85.11,85.14,1929060.0
2019-01-31 10:50:00,85.11,85.38,85.11,85.25,1472600.0,85.11,85.38,85.11,85.25,1472600.0
2019-01-31 11:00:00,85.26,85.42,85.2,85.29,1494480.0,85.26,85.42,85.2,85.29,1494480.0
2019-01-31 11:10:00,85.3,85.5,85.28,85.47,1780820.0,85.3,85.5,85.28,85.47,1780820.0
2019-01-31 11:20:00,85.48,85.74,85.45,85.62,2225080.0,85.48,85.74,85.45,85.62,2225080.0
2019-01-31 11:30:00,85.6,85.86,85.5,85.83,1631780.0,85.6,85.86,85.5,85.83,1631780.0
2019-01-31 11:40:00,85.84,86.03,85.79,86.03,2393120.0,85.84,86.03,85.79,86.03,2393120.0
2019-01-31 11:50:00,86.04,86.47,86.0,86.32,3106500.0,86.04,86.47,86.0,86.32,3106500.0
2019-01-31 12:00:00,86.3,86.41,86.17,86.31,1868180.0,86.3,86.41,86.17,86.31,1868180.0
2019-01-31 12:10:00,86.31,86.38,86.15,86.38,1690000.0,86.31,86.38,86.15,86.38,1690000.0
2019-01-31 12:20:00,86.38,86.45,86.31,86.38,1507260.0,86.38,86.45,86.31,86.38,1507260.0
2019-01-31 12:30:00,86.38,86.76,86.28,86.75,2331700.0,86.38,86.76,86.28,86.75,2331700.0
2019-01-31 12:40:00,86.74,86.82,86.54,86.7,2151000.0,86.74,86.82,86.54,86.7,2151000.0
2019-01-31 12:50:00,86.7,86.74,86.21,86.28,1857060.0,86.7,86.74,86.21,86.28,1857060.0
2019-01-31 13:00:00,86.27,86.65,86.22,86.5,1746940.0,86.27,86.65,86.22,86.5,1746940.0
2019-01-31 13:10:00,86.5,86.58,86.26,86.27,1143380.0,86.5,86.58,86.26,86.27,1143380.0
2019-01-31 13:20:00,86.26,86.34,85.76,85.85,2325580.0,86.26,86.34,85.76,85.85,2325580.0
2019-01-31 13:30:00,85.83,86.12,85.79,86.08,1669660.0,85.83,86.12,85.79,86.08,1669660.0
2019-01-31 13:40:00,86.05,86.09,85.86,86.07,1287400.0,86.05,86.09,85.86,86.07,1287400.0
2019-01-31 13:50:00,86.08,86.28,86.06,86.28,1303040.0,86.08,86.28,86.06,86.28,1303040.0
2019-01-31 14:00:00,86.29,86.42,86.25,86.26,1501860.0,86.29,86.42,86.25,86.26,1501860.0
2019-01-31 14:10:00,86.25,86.44,86.0,86.03,1412700.0,86.25,86.44,86.0,86.03,1412700.0
2019-01-31 14:20:00,86.0,86.17,85.98,86.06,1043120.0,86.0,86.17,85.98,86.06,1043120.0
2019-01-31 14:30:00,86.07,86.21,85.96,86.2,1278300.0,86.07,86.21,85.96,86.2,1278300.0
2019-01-31 14:40:00,86.21,86.27,86.13,86.23,1169620.0,86.21,86.27,86.13,86.23,1169620.0
2019-01-31 14:50:00,86.23,86.38,86.19,86.38,1420960.0,86.23,86.38,86.19,86.38,1420960.0
2019-01-31 15:00:00,86.37,86.38,85.94,85.96,2087840.0,86.37,86.38,85.94,85.96,2087840.0
2019-01-31 15:10:00,85.95,85.95,85.42,85.84,3121040.0,85.95,85.95,85.42,85.84,3121040.0
2019-01-31 15:20:00,85.83,85.94,85.79,85.88,1860220.0,85.83,85.94,85.79,85.88,1860220.0
2019-01-31 15:30:00,85.89,85.98,85.63,85.7,3212840.0,85.89,85.98,85.63,85.7,3212840.0
2019-01-31 15:40:00,85.7,85.78,85.37,85.77,3867900.0,85.7,85.78,85.37,85.77,3867900.0
2019-01-31 15:50:00,85.76,86.07,85.58,85.94,5657780.0,85.76,86.07,85.58,85.94,5657780.0
2019-02-01 09:30:00,81.84,82.95,81.36,82.94,17061620.0,81.84,82.95,81.36,82.94,17061620.0
2019-02-01 09:40:00,82.89,83.65,82.82,82.97,9964920.0,82.89,83.65,82.82,82.97,9964920.0
2019-02-01 09:50:00,82.96,82.96,82.17,82.19,7176120.0,82.96,82.96,82.17,82.19,7176120.0
2019-02-01 10:00:00,82.2,82.79,82.08,82.44,6601140.0,82.2,82.79,82.08,82.44,6601140.0
2019-02-01 10:10:00,82.48,82.89,82.42,82.65,3977160.0,82.48,82.89,82.42,82.65,3977160.0
2019-02-01 10:20:00,82.7,82.82,82.42,82.45,2960660.0,82.7,82.82,82.42,82.45,2960660.0
2019-02-01 10:30:00,82.48,82.57,82.31,82.54,2787240.0,82.48,82.57,82.31,82.54,2787240.0
2019-02-01 10:40:00,82.54,82.66,82.41,82.46,2127900.0,82.54,82.66,82.41,82.46,2127900.0
2019-02-01 10:50:00,82.46,82.58,82.19,82.2,2625340.0,82.46,82.58,82.19,82.2,2625340.0
2019-02-01 11:00:00,82.2,82.35,81.98,82.27,2959900.0,82.2,82.35,81.98,82.27,2959900.0
2019-02-01 11:10:00,82.27,82.66,82.24,82.32,2700500.0,82.27,82.66,82.24,82.32,2700500.0
2019-02-01 11:20:00,82.33,82.5,82.28,82.33,1527260.0,82.33,82.5,82.28,82.33,1527260.0
2019-02-01 11:30:00,82.34,82.6,82.33,82.53,1414120.0,82.34,82.6,82.33,82.53,1414120.0
2019-02-01 11:40:00,82.53,82.79,82.44,82.59,2440880.0,82.53,82.79,82.44,82.59,2440880.0
2019-02-01 11:50:00,82.6,82.69,82.39,82.46,1584500.0,82.6,82.69,82.39,82.46,1584500.0
2019-02-01 12:00:00,82.44,82.64,82.4,82.49,1496780.0,82.44,82.64,82.4,82.49,1496780.0
2019-02-01 12:10:00,82.48,82.55,82.33,82.37,1185420.0,82.48,82.55,82.33,82.37,1185420.0
2019-02-01 12:20:00,82.38,82.49,82.3,82.46,1358600.0,82.38,82.49,82.3,82.46,1358600.0
2019-02-01 12:30:00,82.46,82.5,82.33,82.34,1294740.0,82.46,82.5,82.33,82.34,1294740.0
2019-02-01 12:40:00,82.34,82.52,82.33,82.45,1362300.0,82.34,82.52,82.33,82.45,1362300.0
2019-02-01 12:50:00,82.45,82.46,82.29,82.38,1024340.0,82.45,82.46,82.29,82.38,1024340.0
2019-02-01 13:00:00,82.35,82.39,82.25,82.3,1537720.0,82.35,82.39,82.25,82.3,1537720.0
2019-02-01 13:10:00,82.31,82.33,82.07,82.17,1587720.0,82.31,82.33,82.07,82.17,1587720.0
2019-02-01 13:20:00,82.17,82.17,81.99,82.12,1623400.0,82.17,82.17,81.99,82.12,1623400.0
2019-02-01 13:30:00,82.1,82.13,81.93,81.94,1282920.0,82.1,82.13,81.93,81.94,1282920.0
2019-02-01 13:40:00,81.96,81.98,81.45,81.62,4600540.0,81.96,81.98,81.45,81.62,4600540.0
2019-02-01 13:50:00,81.62,81.69,81.45,81.67,2321380.0,81.62,81.69,81.45,81.67,2321380.0
2019-02-01 14:00:00,81.65,81.67,81.32,81.48,2591060.0,81.65,81.67,81.32,81.48,2591060.0
2019-02-01 14:10:00,81.47,81.49,81.25,81.25,3192780.0,81.47,81.49,81.25,81.25,3192780.0
2019-02-01 14:20:00,81.26,81.56,81.22,81.47,2502440.0,81.26,81.56,81.22,81.47,2502440.0
2019-02-01 14:30:00,81.49,81.51,81.28,81.36,1641960.0,81.49,81.51,81.28,81.36,1641960.0
2019-02-01 14:40:00,81.34,81.54,81.33,81.41,1328600.0,81.34,81.54,81.33,81.41,1328600.0
2019-02-01 14:50:00,81.45,81.49,81.33,81.37,1353340.0,81.45,81.49,81.33,81.37,1353340.0
2019-02-01 15:00:00,81.36,81.42,81.18,81.2,1851960.0,81.36,81.42,81.18,81.2,1851960.0
2019-02-01 15:10:00,81.19,81.34,81.15,81.3,1936840.0,81.19,81.34,81.15,81.3,1936840.0
2019-02-01 15:20:00,81.3,81.32,81.1,81.3,1918980.0,81.3,81.32,81.1,81.3,1918980.0
2019-02-01 15:30:00,81.28,81.38,81.19,81.27,2805480.0,81.28,81.38,81.19,81.27,2805480.0
2019-02-01 15:40:00,81.28,81.3,81.11,81.11,2900700.0,81.28,81.3,81.11,81.11,2900700.0
2019-02-01 15:50:00,81.11,81.34,81.11,81.31,5718640.0,81.11,81.34,81.11,81.31,5718640.0
2019-02-04 09:30:00,81.15,81.56,81.03,81.08,5450140.0,81.15,81.56,81.03,81.08,5450140.0
2019-02-04 09:40:00,81.08,81.29,80.67,81.27,3472300.0,81.08,81.29,80.67,81.27,3472300.0
2019-02-04 09:50:00,81.29,81.74,81.28,81.52,3579880.0,81.29,81.74,81.28,81.52,3579880.0
2019-02-04 10:00:00,81.57,81.66,81.25,81.5,2253280.0,81.57,81.66,81.25,81.5,2253280.0
2019-02-04 10:10:00,81.49,81.99,81.45,81.86,2798260.0,81.49,81.99,81.45,81.86,2798260.0
2019-02-04 10:20:00,81.85,81.95,81.67,81.76,1180500.0,81.85,81.95,81.67,81.76,1180500.0
2019-02-04 10:30:00,81.76,82.1,81.75,81.97,1767720.0,81.76,82.1,81.75,81.97,1767720.0
2019-02-04 10:40:00,81.96,82.09,81.89,81.9,1315960.0,81.96,82.09,81.89,81.9,1315960.0
2019-02-04 10:50:00,81.91,82.02,81.83,81.92,1008460.0,81.91,82.02,81.83,81.92,1008460.0
2019-02-04 11:00:00,81.91,82.3,81.91,82.3,1978340.0,81.91,82.3,81.91,82.3,1978340.0
2019-02-04 11:10:00,82.27,82.42,82.2,82.38,1555120.0,82.27,82.42,82.2,82.38,1555120.0
2019-02-04 11:20:00,82.39,82.48,82.25,82.34,1163600.0,82.39,82.48,82.25,82.34,1163600.0
2019-02-04 11:30:00,82.36,82.38,82.15,82.22,973520.0,82.36,82.38,82.15,82.22,973520.0
2019-02-04 11:40:00,82.22,82.3,82.06,82.3,773640.0,82.22,82.3,82.06,82.3,773640.0
2019-02-04 11:50:00,82.27,82.31,82.16,82.19,436960.0,82.27,82.31,82.16,82.19,436960.0
2019-02-04 12:00:00,82.22,82.27,82.14,82.23,493200.0,82.22,82.27,82.14,82.23,493200.0
2019-02-04 12:10:00,82.22,82.27,82.18,82.25,466940.0,82.22,82.27,82.18,82.25,466940.0
2019-02-04 12:20:00,82.25,82.26,82.06,82.09,591940.0,82.25,82.26,82.06,82.09,591940.0
2019-02-04 12:30:00,82.09,82.15,82.06,82.1,429320.0,82.09,82.15,82.06,82.1,429320.0
2019-02-04 12:40:00,82.11,82.2,82.03,82.03,549980.0,82.11,82.2,82.03,82.03,549980.0
2019-02-04 12:50:00,82.06,82.18,82.05,82.15,461040.0,82.06,82.18,82.05,82.15,461040.0
2019-02-04 13:00:00,82.16,82.16,82.05,82.09,389000.0,82.16,82.16,82.05,82.09,389000.0
2019-02-04 13:10:00,82.1,82.11,82.04,82.09,608380.0,82.1,82.11,82.04,82.09,608380.0
2019-02-04 13:20:00,82.09,82.09,81.93,81.96,568020.0,82.09,82.09,81.93,81.96,568020.0
2019-02-04 13:30:00,81.95,82.05,81.94,82.04,442820.0,81.95,82.05,81.94,82.04,442820.0
2019-02-04 13:40:00,82.05,82.05,81.88,81.92,496100.0,82.05,82.05,81.88,81.92,496100.0
2019-02-04 13:50:00,81.93,81.93,81.79,81.79,487100.0,81.93,81.93,81.79,81.79,487100.0
2019-02-04 14:00:00,81.79,81.81,81.66,81.74,1004680.0,81.79,81.81,81.66,81.74,1004680.0
2019-02-04 14:10:00,81.74,81.77,81.56,81.59,899880.0,81.74,81.77,81.56,81.59,899880.0
2019-02-04 14:20:00,81.6,81.75,81.58,81.73,531400.0,81.6,81.75,81.58,81.73,531400.0
2019-02-04 14:30:00,81.73,81.73,81.59,81.63,484360.0,81.73,81.73,81.59,81.63,484360.0
2019-02-04 14:40:00,81.64,81.68,81.43,81.48,874780.0,81.64,81.68,81.43,81.48,874780.0
2019-02-04 14:50:00,81.47,81.58,81.37,81.44,895540.0,81.47,81.58,81.37,81.44,895540.0
2019-02-04 15:00:00,81.44,81.47,81.32,81.44,754980.0,81.44,81.47,81.32,81.44,754980.0
2019-02-04 15:10:00,81.45,81.61,81.45,81.56,897480.0,81.45,81.61,81.45,81.56,897480.0
2019-02-04 15:20:00,81.57,81.58,81.36,81.41,865260.0,81.57,81.58,81.36,81.41,865260.0
2019-02-04 15:30:00,81.41,81.41,81.21,81.28,1660020.0,81.41,81.41,81.21,81.28,1660020.0
2019-02-04 15:40:00,81.27,81.34,81.19,81.27,1472860.0,81.27,81.34,81.19,81.27,1472860.0
2019-02-04 15:50:00,81.26,81.71,81.26,81.71,3337880.0,81.26,81.71,81.26,81.71,3337880.0
2019-02-05 09:30:00,82.17,83.11,82.13,83.0,7911400.0,82.17,83.11,82.13,83.0,7911400.0
2019-02-05 09:40:00,83.01,83.26,82.9,83.15,4479700.0,83.01,83.26,82.9,83.15,4479700.0
2019-02-05 09:50:00,83.17,83.17,82.81,82.85,2839120.0,83.17,83.17,82.81,82.85,2839120.0
2019-02-05 10:00:00,82.85,83.08,82.83,82.9,1801600.0,82.85,83.08,82.83,82.9,1801600.0
2019-02-05 10:10:00,82.9,82.98,82.81,82.93,1232040.0,82.9,82.98,82.81,82.93,1232040.0
2019-02-05 10:20:00,82.96,83.08,82.85,83.05,1259800.0,82.96,83.08,82.85,83.05,1259800.0
2019-02-05 10:30:00,83.08,83.12,82.92,82.95,1091120.0,83.08,83.12,82.92,82.95,1091120.0
2019-02-05 10:40:00,82.95,83.2,82.95,83.15,968620.0,82.95,83.2,82.95,83.15,968620.0
2019-02-05 10:50:00,83.17,83.2,83.04,83.09,617320.0,83.17,83.2,83.04,83.09,617320.0
2019-02-05 11:00:00,83.12,83.19,83.01,83.06,643840.0,83.12,83.19,83.01,83.06,643840.0
2019-02-05 11:10:00,83.08,83.15,82.94,82.94,897240.0,83.08,83.15,82.94,82.94,897240.0
2019-02-05 11:20:00,82.95,82.99,82.67,82.77,1328940.0,82.95,82.99,82.67,82.77,1328940.0
2019-02-05 11:30:00,82.77,82.83,82.6,82.83,1317580.0,82.77,82.83,82.6,82.83,1317580.0
2019-02-05 11:40:00,82.83,82.85,82.7,82.81,972800.0,82.83,82.85,82.7,82.81,972800.0
2019-02-05 11:50:00,82.81,83.0,82.8,82.93,1123100.0,82.81,83.0,82.8,82.93,1123100.0
2019-02-05 12:00:00,82.93,82.99,82.81,82.82,596360.0,82.93,82.99,82.81,82.82,596360.0
2019-02-05 12:10:00,82.81,82.88,82.73,82.76,474460.0,82.81,82.88,82.73,82.76,474460.0
2019-02-05 12:20:00,82.76,82.77,82.65,82.75,710080.0,82.76,82.77,82.65,82.75,710080.0
2019-02-05 12:30:00,82.74,82.76,82.65,82.76,430300.0,82.74,82.76,82.65,82.76,430300.0
2019-02-05 12:40:00,82.75,82.75,82.63,82.63,507520.0,82.75,82.75,82.63,82.63,507520.0
2019-02-05 12:50:00,82.63,82.68,82.36,82.44,1121840.0,82.63,82.68,82.36,82.44,1121840.0
2019-02-05 13:00:00,82.47,82.54,82.34,82.36,828100.0,82.47,82.54,82.34,82.36,828100.0
2019-02-05 13:10:00,82.34,82.5,82.34,82.44,619960.0,82.34,82.5,82.34,82.44,619960.0
2019-02-05 13:20:00,82.45,82.67,82.45,82.67,1151920.0,82.45,82.67,82.45,82.67,1151920.0
2019-02-05 13:30:00,82.67,82.76,82.59,82.74,702000.0,82.67,82.76,82.59,82.74,702000.0
2019-02-05 13:40:00,82.72,82.76,82.65,82.73,458880.0,82.72,82.76,82.65,82.73,458880.0
2019-02-05 13:50:00,82.76,82.78,82.67,82.76,533060.0,82.76,82.78,82.67,82.76,533060.0
2019-02-05 14:00:00,82.77,82.95,82.76,82.94,1112960.0,82.77,82.95,82.76,82.94,1112960.0
2019-02-05 14:10:00,82.94,82.95,82.82,82.92,514960.0,82.94,82.95,82.82,82.92,514960.0
2019-02-05 14:20:00,82.9,82.92,82.84,82.87,490220.0,82.9,82.92,82.84,82.87,490220.0
2019-02-05 14:30:00,82.88,82.9,82.79,82.87,527560.0,82.88,82.9,82.79,82.87,527560.0
2019-02-05 14:40:00,82.88,82.92,82.8,82.9,439400.0,82.88,82.92,82.8,82.9,439400.0
2019-02-05 14:50:00,82.89,82.92,82.83,82.9,476280.0,82.89,82.92,82.83,82.9,476280.0
2019-02-05 15:00:00,82.9,82.98,82.84,82.98,514720.0,82.9,82.98,82.84,82.98,514720.0
2019-02-05 15:10:00,82.98,83.0,82.89,82.96,518900.0,82.98,83.0,82.89,82.96,518900.0
2019-02-05 15:20:00,82.96,83.0,82.92,82.97,746480.0,82.96,83.0,82.92,82.97,746480.0
2019-02-05 15:30:00,82.98,83.03,82.92,83.01,1089580.0,82.98,83.03,82.92,83.01,1089580.0
2019-02-05 15:40:00,83.01,83.06,82.9,82.97,1078800.0,83.01,83.06,82.9,82.97,1078800.0
2019-02-05 15:50:00,82.95,83.0,82.79,82.96,2209900.0,82.95,83.0,82.79,82.96,2209900.0
2019-02-06 09:30:00,83.54,83.61,83.04,83.04,4528740.0,83.54,83.61,83.04,83.04,4528740.0
2019-02-06 09:40:00,83.05,83.44,83.05,83.3,2343480.0,83.05,83.44,83.05,83.3,2343480.0
2019-02-06 09:50:00,83.31,83.36,82.65,82.69,2181840.0,83.31,83.36,82.65,82.69,2181840.0
2019-02-06 10:00:00,82.7,82.7,82.17,82.21,2682160.0,82.7,82.7,82.17,82.21,2682160.0
2019-02-06 10:10:00,82.18,82.25,81.89,82.02,3223780.0,82.18,82.25,81.89,82.02,3223780.0
2019-02-06 10:20:00,82.03,82.06,81.67,81.85,2857120.0,82.03,82.06,81.67,81.85,2857120.0
2019-02-06 10:30:00,81.85,82.27,81.85,82.21,2107320.0,81.85,82.27,81.85,82.21,2107320.0
2019-02-06 10:40:00,82.24,82.4,82.21,82.4,1164800.0,82.24,82.4,82.21,82.4,1164800.0
2019-02-06 10:50:00,82.4,82.49,82.17,82.23,1069080.0,82.4,82.49,82.17,82.23,1069080.0
2019-02-06 11:00:00,82.23,82.38,82.11,82.35,863900.0,82.23,82.38,82.11,82.35,863900.0
2019-02-06 11:10:00,82.35,82.37,82.15,82.2,750160.0,82.35,82.37,82.15,82.2,750160.0
2019-02-06 11:20:00,82.19,82.25,81.86,82.06,1066780.0,82.19,82.25,81.86,82.06,1066780.0
2019-02-06 11:30:00,82.08,82.19,82.0,82.08,731960.0,82.08,82.19,82.0,82.08,731960.0
2019-02-06 11:40:00,82.1,82.17,81.99,82.07,652340.0,82.1,82.17,81.99,82.07,652340.0
2019-02-06 11:50:00,82.05,82.08,81.9,81.99,635780.0,82.05,82.08,81.9,81.99,635780.0
2019-02-06 12:00:00,81.98,82.19,81.93,81.98,713640.0,81.98,82.19,81.93,81.98,713640.0
2019-02-06 12:10:00,81.98,82.08,81.93,82.05,531580.0,81.98,82.08,81.93,82.05,531580.0
2019-02-06 12:20:00,82.03,82.16,81.97,82.07,391900.0,82.03,82.16,81.97,82.07,391900.0
2019-02-06 12:30:00,82.03,82.15,82.03,82.14,318700.0,82.03,82.15,82.03,82.14,318700.0
2019-02-06 12:40:00,82.14,82.16,81.94,82.03,294760.0,82.14,82.16,81.94,82.03,294760.0
2019-02-06 12:50:00,82.04,82.05,81.94,82.01,260120.0,82.04,82.05,81.94,82.01,260120.0
2019-02-06 13:00:00,82.0,82.09,81.98,81.99,288600.0,82.0,82.09,81.98,81.99,288600.0
2019-02-06 13:10:00,82.03,82.12,81.98,82.07,230220.0,82.03,82.12,81.98,82.07,230220.0
2019-02-06 13:20:00,82.1,82.11,81.98,82.04,237740.0,82.1,82.11,81.98,82.04,237740.0
2019-02-06 13:30:00,82.04,82.11,82.02,82.08,200800.0,82.04,82.11,82.02,82.08,200800.0
2019-02-06 13:40:00,82.08,82.09,81.95,82.03,492840.0,82.08,82.09,81.95,82.03,492840.0
2019-02-06 13:50:00,82.03,82.04,81.92,81.93,539960.0,82.03,82.04,81.92,81.93,539960.0
2019-02-06 14:00:00,81.92,81.97,81.87,81.93,625520.0,81.92,81.97,81.87,81.93,625520.0
2019-02-06 14:10:00,81.94,81.95,81.84,81.9,618680.0,81.94,81.95,81.84,81.9,618680.0
2019-02-06 14:20:00,81.9,81.98,81.88,81.93,413340.0,81.9,81.98,81.88,81.93,413340.0
2019-02-06 14:30:00,81.93,81.93,81.8,81.82,495760.0,81.93,81.93,81.8,81.82,495760.0
2019-02-06 14:40:00,81.82,81.97,81.81,81.89,522560.0,81.82,81.97,81.81,81.89,522560.0
2019-02-06 14:50:00,81.9,81.96,81.85,81.94,464920.0,81.9,81.96,81.85,81.94,464920.0
2019-02-06 15:00:00,81.93,81.93,81.77,81.79,668680.0,81.93,81.93,81.77,81.79,668680.0
2019-02-06 15:10:00,81.8,81.86,81.75,81.8,837220.0,81.8,81.86,81.75,81.8,837220.0
2019-02-06 15:20:00,81.81,81.84,81.75,81.81,664460.0,81.81,81.84,81.75,81.81,664460.0
2019-02-06 15:30:00,81.81,81.96,81.75,81.96,993620.0,81.81,81.96,81.75,81.96,993620.0
2019-02-06 15:40:00,81.96,82.04,81.86,82.02,1265960.0,81.96,82.04,81.86,82.02,1265960.0
2019-02-06 15:50:00,82.02,82.09,81.91,82.04,1968660.0,82.02,82.09,81.91,82.04,1968660.0
2019-02-07 09:30:00,81.25,81.28,80.42,80.57,5597900.0,81.25,81.28,80.42,80.57,5597900.0
2019-02-07 09:40:00,80.62,80.69,80.4,80.43,2630840.0,80.62,80.69,80.4,80.43,2630840.0
2019-02-07 09:50:00,80.43,80.8,80.34,80.75,2043520.0,80.43,80.8,80.34,80.75,2043520.0
2019-02-07 10:00:00,80.76,80.76,80.5,80.68,973000.0,80.76,80.76,80.5,80.68,973000.0
2019-02-07 10:10:00,80.7,80.84,80.53,80.53,1090560.0,80.7,80.84,80.53,80.53,1090560.0
2019-02-07 10:20:00,80.53,80.8,80.49,80.77,1142960.0,80.53,80.8,80.49,80.77,1142960.0
2019-02-07 10:30:00,80.76,80.93,80.72,80.75,1090640.0,80.76,80.93,80.72,80.75,1090640.0
2019-02-07 10:40:00,80.75,80.81,80.48,80.5,894080.0,80.75,80.81,80.48,80.5,894080.0
2019-02-07 10:50:00,80.48,80.63,80.43,80.51,1435380.0,80.48,80.63,80.43,80.51,1435380.0
2019-02-07 11:00:00,80.5,80.77,80.45,80.6,1268380.0,80.5,80.77,80.45,80.6,1268380.0
2019-02-07 11:10:00,80.55,80.59,80.4,80.4,1008540.0,80.55,80.59,80.4,80.4,1008540.0
2019-02-07 11:20:00,80.4,80.51,80.15,80.23,1559140.0,80.4,80.51,80.15,80.23,1559140.0
2019-02-07 11:30:00,80.21,80.22,79.8,80.15,2828960.0,80.21,80.22,79.8,80.15,2828960.0
2019-02-07 11:40:00,80.15,80.16,79.84,79.87,1321000.0,80.15,80.16,79.84,79.87,1321000.0
2019-02-07 11:50:00,79.86,80.1,79.79,79.8,905820.0,79.86,80.1,79.79,79.8,905820.0
2019-02-07 12:00:00,79.81,80.04,79.65,79.95,1775540.0,79.81,80.04,79.65,79.95,1775540.0
2019-02-07 12:10:00,79.96,80.05,79.89,80.04,671020.0,79.96,80.05,79.89,80.04,671020.0
2019-02-07 12:20:00,80.04,80.3,80.02,80.11,1494120.0,80.04,80.3,80.02,80.11,1494120.0
2019-02-07 12:30:00,80.11,80.3,80.04,80.17,509260.0,80.11,80.3,80.04,80.17,509260.0
2019-02-07 12:40:00,80.18,80.2,79.91,80.06,558540.0,80.18,80.2,79.91,80.06,558540.0
2019-02-07 12:50:00,80.06,80.07,79.88,79.99,268800.0,80.06,80.07,79.88,79.99,268800.0
2019-02-07 13:00:00,79.98,80.36,79.96,80.24,1077260.0,79.98,80.36,79.96,80.24,1077260.0
2019-02-07 13:10:00,80.27,80.27,80.06,80.11,568820.0,80.27,80.27,80.06,80.11,568820.0
2019-02-07 13:20:00,80.14,80.24,80.11,80.18,486200.0,80.14,80.24,80.11,80.18,486200.0
2019-02-07 13:30:00,80.19,80.33,80.15,80.2,650280.0,80.19,80.33,80.15,80.2,650280.0
2019-02-07 13:40:00,80.22,80.26,80.13,80.17,522580.0,80.22,80.26,80.13,80.17,522580.0
2019-02-07 13:50:00,80.19,80.39,80.13,80.32,545540.0,80.19,80.39,80.13,80.32,545540.0
2019-02-07 14:00:00,80.3,80.36,80.22,80.3,403040.0,80.3,80.36,80.22,80.3,403040.0
2019-02-07 14:10:00,80.29,80.32,80.1,80.19,594680.0,80.29,80.32,80.1,80.19,594680.0
2019-02-07 14:20:00,80.16,80.46,80.16,80.44,473920.0,80.16,80.46,80.16,80.44,473920.0
2019-02-07 14:30:00,80.44,80.59,80.43,80.53,1207680.0,80.44,80.59,80.43,80.53,1207680.0
2019-02-07 14:40:00,80.51,80.55,80.42,80.5,623220.0,80.51,80.55,80.42,80.5,623220.0
2019-02-07 14:50:00,80.48,80.55,80.41,80.45,637020.0,80.48,80.55,80.41,80.45,637020.0
2019-02-07 15:00:00,80.44,80.57,80.2,80.38,919920.0,80.44,80.57,80.2,80.38,919920.0
2019-02-07 15:10:00,80.35,80.43,80.27,80.37,422060.0,80.35,80.43,80.27,80.37,422060.0
2019-02-07 15:20:00,80.39,80.5,80.34,80.48,495300.0,80.39,80.5,80.34,80.48,495300.0
2019-02-07 15:30:00,80.49,80.55,80.35,80.46,837500.0,80.49,80.55,80.35,80.46,837500.0
2019-02-07 15:40:00,80.5,80.69,80.49,80.59,1703300.0,80.5,80.69,80.49,80.59,1703300.0
2019-02-07 15:50:00,80.57,80.73,80.53,80.72,2294880.0,80.57,80.73,80.53,80.72,2294880.0
2019-02-08 09:30:00,79.3,79.35,79.07,79.16,8327320.0,79.3,79.35,79.07,79.16,8327320.0
2019-02-08 09:40:00,79.15,79.18,78.62,78.84,5678880.0,79.15,79.18,78.62,78.84,5678880.0
2019-02-08 09:50:00,78.83,79.03,78.75,78.96,2413580.0,78.83,79.03,78.75,78.96,2413580.0
2019-02-08 10:00:00,78.94,79.43,78.82,79.25,3451500.0,78.94,79.43,78.82,79.25,3451500.0
2019-02-08 10:10:00,79.24,79.26,78.8,78.85,1717320.0,79.24,79.26,78.8,78.85,1717320.0
2019-02-08 10:20:00,78.84,78.99,78.76,78.96,1826980.0,78.84,78.99,78.76,78.96,1826980.0
2019-02-08 10:30:00,78.97,79.32,78.93,79.32,2079700.0,78.97,79.32,78.93,79.32,2079700.0
2019-02-08 10:40:00,79.32,79.38,79.06,79.1,1348440.0,79.32,79.38,79.06,79.1,1348440.0
2019-02-08 10:50:00,79.09,79.23,78.92,78.99,1230840.0,79.09,79.23,78.92,78.99,1230840.0
2019-02-08 11:00:00,78.99,79.02,78.85,79.01,1391940.0,78.99,79.02,78.85,79.01,1391940.0
2019-02-08 11:10:00,79.0,79.05,78.83,78.85,1692500.0,79.0,79.05,78.83,78.85,1692500.0
2019-02-08 11:20:00,78.83,79.04,78.81,78.84,1458980.0,78.83,79.04,78.81,78.84,1458980.0
2019-02-08 11:30:00,78.86,78.92,78.52,78.54,2871140.0,78.86,78.92,78.52,78.54,2871140.0
2019-02-08 11:40:00,78.52,78.59,78.34,78.51,2737440.0,78.52,78.59,78.34,78.51,2737440.0
2019-02-08 11:50:00,78.51,78.92,78.5,78.87,1964680.0,78.51,78.92,78.5,78.87,1964680.0
2019-02-08 12:00:00,78.87,78.99,78.64,78.65,1291300.0,78.87,78.99,78.64,78.65,1291300.0
2019-02-08 12:10:00,78.66,78.78,78.55,78.71,985000.0,78.66,78.78,78.55,78.71,985000.0
2019-02-08 12:20:00,78.72,78.77,78.58,78.73,746280.0,78.72,78.77,78.58,78.73,746280.0
2019-02-08 12:30:00,78.74,78.89,78.66,78.73,1400840.0,78.74,78.89,78.66,78.73,1400840.0
2019-02-08 12:40:00,78.71,78.97,78.71,78.93,891200.0,78.71,78.97,78.71,78.93,891200.0
2019-02-08 12:50:00,78.95,79.02,78.8,78.87,1114180.0,78.95,79.02,78.8,78.87,1114180.0
2019-02-08 13:00:00,78.87,79.03,78.87,78.98,871500.0,78.87,79.03,78.87,78.98,871500.0
2019-02-08 13:10:00,79.0,79.18,78.97,79.02,1155080.0,79.0,79.18,78.97,79.02,1155080.0
2019-02-08 13:20:00,79.02,79.03,78.9,78.92,617400.0,79.02,79.03,78.9,78.92,617400.0
2019-02-08 13:30:00,78.91,78.98,78.88,78.94,617040.0,78.91,78.98,78.88,78.94,617040.0
2019-02-08 13:40:00,78.93,79.11,78.93,79.03,573600.0,78.93,79.11,78.93,79.03,573600.0
2019-02-08 13:50:00,79.04,79.16,79.04,79.14,651720.0,79.04,79.16,79.04,79.14,651720.0
2019-02-08 14:00:00,79.15,79.19,79.01,79.18,918240.0,79.15,79.19,79.01,79.18,918240.0
2019-02-08 14:10:00,79.17,79.29,79.15,79.2,1194360.0,79.17,79.29,79.15,79.2,1194360.0
2019-02-08 14:20:00,79.21,79.3,79.2,79.27,635120.0,79.21,79.3,79.2,79.27,635120.0
2019-02-08 14:30:00,79.26,79.39,79.22,79.31,1441880.0,79.26,79.39,79.22,79.31,1441880.0
2019-02-08 14:40:00,79.31,79.39,79.24,79.32,882660.0,79.31,79.39,79.24,79.32,882660.0
2019-02-08 14:50:00,79.33,79.37,79.24,79.29,742580.0,79.33,79.37,79.24,79.29,742580.0
2019-02-08 15:00:00,79.3,79.3,79.14,79.15,889780.0,79.3,79.3,79.14,79.15,889780.0
2019-02-08 15:10:00,79.14,79.28,79.14,79.27,869060.0,79.14,79.28,79.14,79.27,869060.0
2019-02-08 15:20:00,79.27,79.33,79.22,79.25,875340.0,79.27,79.33,79.22,79.25,875340.0
2019-02-08 15:30:00,79.27,79.27,79.15,79.27,848700.0,79.27,79.27,79.15,79.27,848700.0
2019-02-08 15:40:00,79.26,79.28,79.11,79.17,1265280.0,79.26,79.28,79.11,79.17,1265280.0
2019-02-08 15:50:00,79.18,79.42,79.16,79.41,3700440.0,79.18,79.42,79.16,79.41,3700440.0
2019-02-11 09:30:00,80.02,80.46,79.95,80.08,6054300.0,80.02,80.46,79.95,80.08,6054300.0
2019-02-11 09:40:00,80.11,80.14,79.68,79.68,2190880.0,80.11,80.14,79.68,79.68,2190880.0
2019-02-11 09:50:00,79.67,79.85,79.47,79.71,1831900.0,79.67,79.85,79.47,79.71,1831900.0
2019-02-11 10:00:00,79.72,79.93,79.65,79.84,1499240.0,79.72,79.93,79.65,79.84,1499240.0
2019-02-11 10:10:00,79.81,80.0,79.67,79.96,1198240.0,79.81,80.0,79.67,79.96,1198240.0
2019-02-11 10:20:00,79.97,79.98,79.65,79.72,930100.0,79.97,79.98,79.65,79.72,930100.0
2019-02-11 10:30:00,79.76,79.76,79.53,79.57,1106000.0,79.76,79.76,79.53,79.57,1106000.0
2019-02-11 10:40:00,79.59,79.82,79.58,79.69,891660.0,79.59,79.82,79.58,79.69,891660.0
2019-02-11 10:50:00,79.65,79.7,79.45,79.57,903840.0,79.65,79.7,79.45,79.57,903840.0
2019-02-11 11:00:00,79.59,79.61,79.3,79.38,935360.0,79.59,79.61,79.3,79.38,935360.0
2019-02-11 11:10:00,79.36,79.59,79.34,79.53,932420.0,79.36,79.59,79.34,79.53,932420.0
2019-02-11 11:20:00,79.52,79.65,79.47,79.49,498420.0,79.52,79.65,79.47,79.49,498420.0
2019-02-11 11:30:00,79.49,79.54,79.32,79.4,610500.0,79.49,79.54,79.32,79.4,610500.0
2019-02-11 11:40:00,79.38,79.65,79.35,79.58,693060.0,79.38,79.65,79.35,79.58,693060.0
2019-02-11 11:50:00,79.55,79.56,79.45,79.49,494800.0,79.55,79.56,79.45,79.49,494800.0
2019-02-11 12:00:00,79.49,79.6,79.44,79.56,636200.0,79.49,79.6,79.44,79.56,636200.0
2019-02-11 12:10:00,79.56,79.61,79.48,79.49,601540.0,79.56,79.61,79.48,79.49,601540.0
2019-02-11 12:20:00,79.46,79.64,79.44,79.61,491420.0,79.46,79.64,79.44,79.61,491420.0
2019-02-11 12:30:00,79.61,79.69,79.57,79.64,517240.0,79.61,79.69,79.57,79.64,517240.0
2019-02-11 12:40:00,79.6,79.75,79.6,79.73,501000.0,79.6,79.75,79.6,79.73,501000.0
2019-02-11 12:50:00,79.73,79.83,79.68,79.79,639060.0,79.73,79.83,79.68,79.79,639060.0
2019-02-11 13:00:00,79.78,79.78,79.71,79.74,395480.0,79.78,79.78,79.71,79.74,395480.0
2019-02-11 13:10:00,79.73,79.73,79.62,79.69,343360.0,79.73,79.73,79.62,79.69,343360.0
2019-02-11 13:20:00,79.7,79.71,79.57,79.57,216040.0,79.7,79.71,79.57,79.57,216040.0
2019-02-11 13:30:00,79.58,79.7,79.58,79.69,438320.0,79.58,79.7,79.58,79.69,438320.0
2019-02-11 13:40:00,79.68,79.7,79.42,79.52,969100.0,79.68,79.7,79.42,79.52,969100.0
2019-02-11 13:50:00,79.53,79.55,79.45,79.49,631600.0,79.53,79.55,79.45,79.49,631600.0
2019-02-11 14:00:00,79.48,79.51,79.41,79.46,367880.0,79.48,79.51,79.41,79.46,367880.0
2019-02-11 14:10:00,79.46,79.51,79.35,79.37,386100.0,79.46,79.51,79.35,79.37,386100.0
2019-02-11 14:20:00,79.37,79.49,79.35,79.43,414620.0,79.37,79.49,79.35,79.43,414620.0
2019-02-11 14:30:00,79.45,79.54,79.42,79.45,409500.0,79.45,79.54,79.42,79.45,409500.0
2019-02-11 14:40:00,79.46,79.61,79.33,79.39,572340.0,79.46,79.61,79.33,79.39,572340.0
2019-02-11 14:50:00,79.39,79.46,79.38,79.39,473580.0,79.39,79.46,79.38,79.39,473580.0
2019-02-11 15:00:00,79.39,79.55,79.39,79.53,569220.0,79.39,79.55,79.39,79.53,569220.0
2019-02-11 15:10:00,79.54,79.61,79.5,79.53,698260.0,79.54,79.61,79.5,79.53,698260.0
2019-02-11 15:20:00,79.54,79.59,79.5,79.55,517900.0,79.54,79.59,79.5,79.55,517900.0
2019-02-11 15:30:00,79.57,79.58,79.39,79.51,865620.0,79.57,79.58,79.39,79.51,865620.0
2019-02-11 15:40:00,79.51,79.62,79.5,79.56,1067780.0,79.51,79.62,79.5,79.56,1067780.0
2019-02-11 15:50:00,79.58,79.68,79.53,79.58,2232580.0,79.58,79.68,79.53,79.58,2232580.0
2019-02-12 09:30:00,80.2,80.61,79.94,80.5,5197600.0,80.2,80.61,79.94,80.5,5197600.0
2019-02-12 09:40:00,80.5,80.76,80.47,80.74,3374420.0,80.5,80.76,80.47,80.74,3374420.0
2019-02-12 09:50:00,80.74,80.84,80.61,80.7,1936840.0,80.74,80.84,80.61,80.7,1936840.0
2019-02-12 10:00:00,80.7,81.05,80.7,81.04,3380120.0,80.7,81.05,80.7,81.04,3380120.0
2019-02-12 10:10:00,81.04,81.21,81.0,81.2,2358420.0,81.04,81.21,81.0,81.2,2358420.0
2019-02-12 10:20:00,81.21,81.39,81.13,81.32,2628520.0,81.21,81.39,81.13,81.32,2628520.0
2019-02-12 10:30:00,81.35,81.39,81.26,81.28,1616880.0,81.35,81.39,81.26,81.28,1616880.0
2019-02-12 10:40:00,81.28,81.31,81.01,81.15,1574500.0,81.28,81.31,81.01,81.15,1574500.0
2019-02-12 10:50:00,81.13,81.48,81.13,81.45,1445160.0,81.13,81.48,81.13,81.45,1445160.0
2019-02-12 11:00:00,81.44,81.5,81.42,81.49,2843500.0,81.44,81.5,81.42,81.49,2843500.0
2019-02-12 11:10:00,81.49,81.65,81.49,81.56,1658280.0,81.49,81.65,81.49,81.56,1658280.0
2019-02-12 11:20:00,81.58,81.59,81.36,81.47,1441500.0,81.58,81.59,81.36,81.47,1441500.0
2019-02-12 11:30:00,81.46,81.46,81.34,81.45,787160.0,81.46,81.46,81.34,81.45,787160.0
2019-02-12 11:40:00,81.43,81.52,81.39,81.43,575200.0,81.43,81.52,81.39,81.43,575200.0
2019-02-12 11:50:00,81.43,81.57,81.39,81.51,862040.0,81.43,81.57,81.39,81.51,862040.0
2019-02-12 12:00:00,81.5,81.57,81.43,81.45,575880.0,81.5,81.57,81.43,81.45,575880.0
2019-02-12 12:10:00,81.44,81.51,81.31,81.35,862880.0,81.44,81.51,81.31,81.35,862880.0
2019-02-12 12:20:00,81.35,81.41,81.22,81.23,657600.0,81.35,81.41,81.22,81.23,657600.0
2019-02-12 12:30:00,81.25,81.37,81.24,81.37,546900.0,81.25,81.37,81.24,81.37,546900.0
2019-02-12 12:40:00,81.36,81.36,81.25,81.25,370540.0,81.36,81.36,81.25,81.25,370540.0
2019-02-12 12:50:00,81.29,81.38,81.28,81.35,426680.0,81.29,81.38,81.28,81.35,426680.0
2019-02-12 13:00:00,81.35,81.39,81.3,81.36,364120.0,81.35,81.39,81.3,81.36,364120.0
2019-02-12 13:10:00,81.36,81.39,81.33,81.37,371980.0,81.36,81.39,81.33,81.37,371980.0
2019-02-12 13:20:00,81.37,81.49,81.36,81.45,610260.0,81.37,81.49,81.36,81.45,610260.0
2019-02-12 13:30:00,81.45,81.55,81.45,81.5,693920.0,81.45,81.55,81.45,81.5,693920.0
2019-02-12 13:40:00,81.51,81.57,81.47,81.57,449240.0,81.51,81.57,81.47,81.57,449240.0
2019-02-12 13:50:00,81.58,81.65,81.57,81.64,723060.0,81.58,81.65,81.57,81.64,723060.0
2019-02-12 14:00:00,81.64,81.66,81.59,81.61,671920.0,81.64,81.66,81.59,81.61,671920.0
2019-02-12 14:10:00,81.6,81.67,81.6,81.65,623520.0,81.6,81.67,81.6,81.65,623520.0
2019-02-12 14:20:00,81.65,81.74,81.65,81.74,634300.0,81.65,81.74,81.65,81.74,634300.0
2019-02-12 14:30:00,81.74,81.84,81.71,81.8,1107100.0,81.74,81.84,81.71,81.8,1107100.0
2019-02-12 14:40:00,81.8,81.84,81.73,81.84,819620.0,81.8,81.84,81.73,81.84,819620.0
2019-02-12 14:50:00,81.83,81.85,81.56,81.6,1279840.0,81.83,81.85,81.56,81.6,1279840.0
2019-02-12 15:00:00,81.6,81.7,81.54,81.61,1108540.0,81.6,81.7,81.54,81.61,1108540.0
2019-02-12 15:10:00,81.6,81.75,81.59,81.72,704080.0,81.6,81.75,81.59,81.72,704080.0
2019-02-12 15:20:00,81.75,81.8,81.72,81.79,784560.0,81.75,81.8,81.72,81.79,784560.0
2019-02-12 15:30:00,81.79,81.85,81.72,81.79,921960.0,81.79,81.85,81.72,81.79,921960.0
2019-02-12 15:40:00,81.8,81.9,81.7,81.76,1679960.0,81.8,81.9,81.7,81.76,1679960.0
2019-02-12 15:50:00,81.76,81.97,81.75,81.9,3262420.0,81.76,81.97,81.75,81.9,3262420.0
2019-02-13 09:30:00,82.35,82.79,82.3,82.71,5338080.0,82.35,82.79,82.3,82.71,5338080.0
2019-02-13 09:40:00,82.75,82.76,82.32,82.5,2550600.0,82.75,82.76,82.32,82.5,2550600.0
2019-02-13 09:50:00,82.5,82.82,82.46,82.63,2090800.0,82.5,82.82,82.46,82.63,2090800.0
2019-02-13 10:00:00,82.61,82.79,82.36,82.39,2113960.0,82.61,82.79,82.36,82.39,2113960.0
2019-02-13 10:10:00,82.38,82.43,82.03,82.25,2290080.0,82.38,82.43,82.03,82.25,2290080.0
2019-02-13 10:20:00,82.25,82.49,82.23,82.46,1368920.0,82.25,82.49,82.23,82.46,1368920.0
2019-02-13 10:30:00,82.46,82.58,82.34,82.5,914900.0,82.46,82.58,82.34,82.5,914900.0
2019-02-13 10:40:00,82.49,82.6,82.45,82.55,810640.0,82.49,82.6,82.45,82.55,810640.0
2019-02-13 10:50:00,82.56,82.6,82.38,82.46,680940.0,82.56,82.6,82.38,82.46,680940.0
2019-02-13 11:00:00,82.46,82.53,82.42,82.47,578640.0,82.46,82.53,82.42,82.47,578640.0
2019-02-13 11:10:00,82.5,82.55,82.47,82.5,599500.0,82.5,82.55,82.47,82.5,599500.0
2019-02-13 11:20:00,82.54,82.57,82.28,82.34,1048720.0,82.54,82.57,82.28,82.34,1048720.0
2019-02-13 11:30:00,82.31,82.34,82.14,82.27,1227340.0,82.31,82.34,82.14,82.27,1227340.0
2019-02-13 11:40:00,82.27,82.38,82.22,82.33,573660.0,82.27,82.38,82.22,82.33,573660.0
2019-02-13 11:50:00,82.33,82.41,82.32,82.37,474920.0,82.33,82.41,82.32,82.37,474920.0
2019-02-13 12:00:00,82.38,82.51,82.37,82.47,749500.0,82.38,82.51,82.37,82.47,749500.0
2019-02-13 12:10:00,82.44,82.47,82.32,82.34,446480.0,82.44,82.47,82.32,82.34,446480.0
2019-02-13 12:20:00,82.34,82.37,82.23,82.36,568180.0,82.34,82.37,82.23,82.36,568180.0
2019-02-13 12:30:00,82.36,82.38,82.31,82.34,263520.0,82.36,82.38,82.31,82.34,263520.0
2019-02-13 12:40:00,82.36,82.48,82.36,82.44,368840.0,82.36,82.48,82.36,82.44,368840.0
2019-02-13 12:50:00,82.45,82.46,82.34,82.44,549540.0,82.45,82.46,82.34,82.44,549540.0
2019-02-13 13:00:00,82.45,82.54,82.44,82.52,513260.0,82.45,82.54,82.44,82.52,513260.0
2019-02-13 13:10:00,82.51,82.51,82.44,82.5,395860.0,82.51,82.51,82.44,82.5,395860.0
2019-02-13 13:20:00,82.51,82.52,82.46,82.49,341160.0,82.51,82.52,82.46,82.49,341160.0
2019-02-13 13:30:00,82.5,82.54,82.49,82.51,287560.0,82.5,82.54,82.49,82.51,287560.0
2019-02-13 13:40:00,82.52,82.55,82.44,82.48,430700.0,82.52,82.55,82.44,82.48,430700.0
2019-02-13 13:50:00,82.49,82.52,82.44,82.46,323760.0,82.49,82.52,82.44,82.46,323760.0
2019-02-13 14:00:00,82.48,82.53,82.45,82.49,258920.0,82.48,82.53,82.45,82.49,258920.0
2019-02-13 14:10:00,82.48,82.5,82.37,82.38,371400.0,82.48,82.5,82.37,82.38,371400.0
2019-02-13 14:20:00,82.38,82.42,82.32,82.38,461860.0,82.38,82.42,82.32,82.38,461860.0
2019-02-13 14:30:00,82.39,82.42,82.29,82.3,495160.0,82.39,82.42,82.29,82.3,495160.0
2019-02-13 14:40:00,82.28,82.5,82.28,82.5,615140.0,82.28,82.5,82.28,82.5,615140.0
2019-02-13 14:50:00,82.5,82.51,82.44,82.46,544780.0,82.5,82.51,82.44,82.46,544780.0
2019-02-13 15:00:00,82.44,82.49,82.35,82.35,447300.0,82.44,82.49,82.35,82.35,447300.0
2019-02-13 15:10:00,82.36,82.43,82.36,82.4,352660.0,82.36,82.43,82.36,82.4,352660.0
2019-02-13 15:20:00,82.42,82.44,82.29,82.34,502160.0,82.42,82.44,82.29,82.34,502160.0
2019-02-13 15:30:00,82.35,82.39,82.18,82.18,654300.0,82.35,82.39,82.18,82.18,654300.0
2019-02-13 15:40:00,82.2,82.24,81.88,82.04,1584420.0,82.2,82.24,81.88,82.04,1584420.0
2019-02-13 15:50:00,82.02,82.07,81.86,82.0,2283600.0,82.02,82.07,81.86,82.0,2283600.0
2019-02-14 09:30:00,81.23,81.32,80.77,81.0,4854040.0,81.23,81.32,80.77,81.0,4854040.0
2019-02-14 09:40:00,81.01,81.05,80.58,80.69,2686000.0,81.01,81.05,80.58,80.69,2686000.0
2019-02-14 09:50:00,80.66,80.93,80.3,80.84,4023520.0,80.66,80.93,80.3,80.84,4023520.0
2019-02-14 10:00:00,80.84,81.14,80.66,80.96,2137120.0,80.84,81.14,80.66,80.96,2137120.0
2019-02-14 10:10:00,80.98,81.13,80.91,81.08,1098380.0,80.98,81.13,80.91,81.08,1098380.0
2019-02-14 10:20:00,81.07,81.15,80.95,81.03,934080.0,81.07,81.15,80.95,81.03,934080.0
2019-02-14 10:30:00,81.0,81.24,80.73,80.88,1795520.0,81.0,81.24,80.73,80.88,1795520.0
2019-02-14 10:40:00,80.85,81.08,80.85,81.06,1036040.0,80.85,81.08,80.85,81.06,1036040.0
2019-02-14 10:50:00,81.06,81.1,80.9,80.98,658920.0,81.06,81.1,80.9,80.98,658920.0
2019-02-14 11:00:00,80.99,81.01,80.82,80.92,829340.0,80.99,81.01,80.82,80.92,829340.0
2019-02-14 11:10:00,80.93,80.97,80.83,80.92,633960.0,80.93,80.97,80.83,80.92,633960.0
2019-02-14 11:20:00,80.89,80.94,80.78,80.8,382560.0,80.89,80.94,80.78,80.8,382560.0
2019-02-14 11:30:00,80.84,80.86,80.62,80.78,1136480.0,80.84,80.86,80.62,80.78,1136480.0
2019-02-14 11:40:00,80.78,80.99,80.78,80.93,1083800.0,80.78,80.99,80.78,80.93,1083800.0
2019-02-14 11:50:00,80.93,81.02,80.9,80.97,634440.0,80.93,81.02,80.9,80.97,634440.0
2019-02-14 12:00:00,80.98,81.14,80.91,81.12,767760.0,80.98,81.14,80.91,81.12,767760.0
2019-02-14 12:10:00,81.12,81.59,81.1,81.54,1876860.0,81.12,81.59,81.1,81.54,1876860.0
2019-02-14 12:20:00,81.55,81.9,81.5,81.78,2777880.0,81.55,81.9,81.5,81.78,2777880.0
2019-02-14 12:30:00,81.76,81.77,81.52,81.52,1244520.0,81.76,81.77,81.52,81.52,1244520.0
2019-02-14 12:40:00,81.54,81.71,81.53,81.53,884300.0,81.54,81.71,81.53,81.53,884300.0
2019-02-14 12:50:00,81.53,81.65,81.52,81.62,534680.0,81.53,81.65,81.52,81.62,534680.0
2019-02-14 13:00:00,81.62,81.7,81.56,81.61,328080.0,81.62,81.7,81.56,81.61,328080.0
2019-02-14 13:10:00,81.6,81.64,81.57,81.59,333960.0,81.6,81.64,81.57,81.59,333960.0
2019-02-14 13:20:00,81.58,81.61,81.46,81.48,697880.0,81.58,81.61,81.46,81.48,697880.0
2019-02-14 13:30:00,81.5,81.54,81.44,81.45,431100.0,81.5,81.54,81.44,81.45,431100.0
2019-02-14 13:40:00,81.45,81.46,81.28,81.33,442180.0,81.45,81.46,81.28,81.33,442180.0
2019-02-14 13:50:00,81.34,81.35,81.21,81.25,571320.0,81.34,81.35,81.21,81.25,571320.0
2019-02-14 14:00:00,81.24,81.33,81.14,81.27,925140.0,81.24,81.33,81.14,81.27,925140.0
2019-02-14 14:10:00,81.27,81.39,81.27,81.33,528220.0,81.27,81.39,81.27,81.33,528220.0
2019-02-14 14:20:00,81.33,81.48,81.26,81.4,666500.0,81.33,81.48,81.26,81.4,666500.0
2019-02-14 14:30:00,81.38,81.4,81.27,81.37,467000.0,81.38,81.4,81.27,81.37,467000.0
2019-02-14 14:40:00,81.39,81.43,81.33,81.33,375660.0,81.39,81.43,81.33,81.33,375660.0
2019-02-14 14:50:00,81.32,81.35,81.18,81.22,748200.0,81.32,81.35,81.18,81.22,748200.0
2019-02-14 15:00:00,81.22,81.55,81.21,81.32,742260.0,81.22,81.55,81.21,81.32,742260.0
2019-02-14 15:10:00,81.32,81.35,81.21,81.26,570940.0,81.32,81.35,81.21,81.26,570940.0
2019-02-14 15:20:00,81.26,81.3,81.16,81.18,741060.0,81.26,81.3,81.16,81.18,741060.0
2019-02-14 15:30:00,81.18,81.23,81.16,81.17,728960.0,81.18,81.23,81.16,81.17,728960.0
2019-02-14 15:40:00,81.16,81.17,81.01,81.07,1404460.0,81.16,81.17,81.01,81.07,1404460.0
2019-02-14 15:50:00,81.07,81.25,81.06,81.12,2103440.0,81.07,81.25,81.06,81.12,2103440.0
2019-02-15 09:30:00,81.35,81.45,80.7,81.01,7377420.0,81.35,81.45,80.7,81.01,7377420.0
2019-02-15 09:40:00,81.01,81.02,80.7,80.78,2582420.0,81.01,81.02,80.7,80.78,2582420.0
2019-02-15 09:50:00,80.78,80.78,80.58,80.61,2164860.0,80.78,80.78,80.58,80.61,2164860.0
2019-02-15 10:00:00,80.61,80.79,80.48,80.5,2094500.0,80.61,80.79,80.48,80.5,2094500.0
2019-02-15 10:10:00,80.53,80.82,80.37,80.81,2380500.0,80.53,80.82,80.37,80.81,2380500.0
2019-02-15 10:20:00,80.81,80.9,80.73,80.83,1592260.0,80.81,80.9,80.73,80.83,1592260.0
2019-02-15 10:30:00,80.85,80.85,80.66,80.83,861520.0,80.85,80.85,80.66,80.83,861520.0
2019-02-15 10:40:00,80.83,80.99,80.72,80.81,1408720.0,80.83,80.99,80.72,80.81,1408720.0
2019-02-15 10:50:00,80.81,80.81,80.54,80.56,1040040.0,80.81,80.81,80.54,80.56,1040040.0
2019-02-15 11:00:00,80.58,80.77,80.58,80.64,695520.0,80.58,80.77,80.58,80.64,695520.0
2019-02-15 11:10:00,80.66,80.66,80.4,80.43,1228580.0,80.66,80.66,80.4,80.43,1228580.0
2019-02-15 11:20:00,80.43,80.54,80.29,80.54,1686680.0,80.43,80.54,80.29,80.54,1686680.0
2019-02-15 11:30:00,80.51,80.51,80.28,80.35,805760.0,80.51,80.51,80.28,80.35,805760.0
2019-02-15 11:40:00,80.36,80.38,80.24,80.35,1005440.0,80.36,80.38,80.24,80.35,1005440.0
2019-02-15 11:50:00,80.36,80.53,80.3,80.38,914680.0,80.36,80.53,80.3,80.38,914680.0
2019-02-15 12:00:00,80.4,80.51,80.32,80.5,469120.0,80.4,80.51,80.32,80.5,469120.0
2019-02-15 12:10:00,80.47,80.65,80.45,80.65,719580.0,80.47,80.65,80.45,80.65,719580.0
2019-02-15 12:20:00,80.65,80.65,80.56,80.64,453560.0,80.65,80.65,80.56,80.64,453560.0
2019-02-15 12:30:00,80.63,80.66,80.5,80.58,362800.0,80.63,80.66,80.5,80.58,362800.0
2019-02-15 12:40:00,80.58,80.59,80.46,80.51,332560.0,80.58,80.59,80.46,80.51,332560.0
2019-02-15 12:50:00,80.49,80.53,80.46,80.49,300320.0,80.49,80.53,80.46,80.49,300320.0
2019-02-15 13:00:00,80.48,80.55,80.43,80.44,496620.0,80.48,80.55,80.43,80.44,496620.0
2019-02-15 13:10:00,80.42,80.47,80.39,80.4,400500.0,80.42,80.47,80.39,80.4,400500.0
2019-02-15 13:20:00,80.41,80.45,80.37,80.4,341680.0,80.41,80.45,80.37,80.4,341680.0
2019-02-15 13:30:00,80.4,80.47,80.39,80.4,377840.0,80.4,80.47,80.39,80.4,377840.0
2019-02-15 13:40:00,80.41,80.47,80.37,80.45,310380.0,80.41,80.47,80.37,80.45,310380.0
2019-02-15 13:50:00,80.45,80.54,80.45,80.47,392680.0,80.45,80.54,80.45,80.47,392680.0
2019-02-15 14:00:00,80.48,80.56,80.48,80.53,537740.0,80.48,80.56,80.48,80.53,537740.0
2019-02-15 14:10:00,80.54,80.57,80.45,80.5,486880.0,80.54,80.57,80.45,80.5,486880.0
2019-02-15 14:20:00,80.51,80.52,80.45,80.47,326260.0,80.51,80.52,80.45,80.47,326260.0
2019-02-15 14:30:00,80.46,80.5,80.38,80.4,782940.0,80.46,80.5,80.38,80.4,782940.0
2019-02-15 14:40:00,80.41,80.5,80.38,80.47,301800.0,80.41,80.5,80.38,80.47,301800.0
2019-02-15 14:50:00,80.5,80.5,80.39,80.47,569000.0,80.5,80.5,80.39,80.47,569000.0
2019-02-15 15:00:00,80.48,80.48,80.41,80.41,554920.0,80.48,80.48,80.41,80.41,554920.0
2019-02-15 15:10:00,80.41,80.42,80.37,80.37,410860.0,80.41,80.42,80.37,80.37,410860.0
2019-02-15 15:20:00,80.39,80.41,80.32,80.35,736700.0,80.39,80.41,80.32,80.35,736700.0
2019-02-15 15:30:00,80.34,80.35,80.25,80.25,1133060.0,80.34,80.35,80.25,80.25,1133060.0
2019-02-15 15:40:00,80.26,80.37,80.23,80.33,2407960.0,80.26,80.37,80.23,80.33,2407960.0
2019-02-15 15:50:00,80.33,80.46,80.27,80.46,3364780.0,80.33,80.46,80.27,80.46,3364780.0
2019-02-19 09:30:00,80.05,80.88,80.03,80.65,4546060.0,80.05,80.88,80.03,80.65,4546060.0
2019-02-19 09:40:00,80.65,81.0,80.65,80.93,1757800.0,80.65,81.0,80.65,80.93,1757800.0
2019-02-19 09:50:00,80.91,81.34,80.88,81.27,3545640.0,80.91,81.34,80.88,81.27,3545640.0
2019-02-19 10:00:00,81.29,81.37,81.11,81.33,2330760.0,81.29,81.37,81.11,81.33,2330760.0
2019-02-19 10:10:00,81.31,81.48,81.3,81.43,1793300.0,81.31,81.48,81.3,81.43,1793300.0
2019-02-19 10:20:00,81.41,81.43,81.28,81.35,1037380.0,81.41,81.43,81.28,81.35,1037380.0
2019-02-19 10:30:00,81.36,81.38,81.16,81.22,959940.0,81.36,81.38,81.16,81.22,959940.0
2019-02-19 10:40:00,81.21,81.35,81.19,81.29,630460.0,81.21,81.35,81.19,81.29,630460.0
2019-02-19 10:50:00,81.29,81.32,81.17,81.21,764400.0,81.29,81.32,81.17,81.21,764400.0
2019-02-19 11:00:00,81.23,81.31,81.21,81.23,572940.0,81.23,81.31,81.21,81.23,572940.0
2019-02-19 11:10:00,81.25,81.26,81.19,81.23,384960.0,81.25,81.26,81.19,81.23,384960.0
2019-02-19 11:20:00,81.21,81.23,81.09,81.1,950900.0,81.21,81.23,81.09,81.1,950900.0
2019-02-19 11:30:00,81.1,81.28,81.09,81.26,819900.0,81.1,81.28,81.09,81.26,819900.0
2019-02-19 11:40:00,81.26,81.63,81.25,81.6,1747860.0,81.26,81.63,81.25,81.6,1747860.0
2019-02-19 11:50:00,81.59,81.6,81.48,81.6,904320.0,81.59,81.6,81.48,81.6,904320.0
2019-02-19 12:00:00,81.6,81.6,81.42,81.46,512760.0,81.6,81.6,81.42,81.46,512760.0
2019-02-19 12:10:00,81.47,81.58,81.45,81.52,541180.0,81.47,81.58,81.45,81.52,541180.0
2019-02-19 12:20:00,81.53,81.62,81.5,81.56,585060.0,81.53,81.62,81.5,81.56,585060.0
2019-02-19 12:30:00,81.56,81.59,81.47,81.5,368820.0,81.56,81.59,81.47,81.5,368820.0
2019-02-19 12:40:00,81.5,81.54,81.46,81.49,284440.0,81.5,81.54,81.46,81.49,284440.0
2019-02-19 12:50:00,81.49,81.49,81.36,81.38,492600.0,81.49,81.49,81.36,81.38,492600.0
2019-02-19 13:00:00,81.39,81.4,81.3,81.33,537240.0,81.39,81.4,81.3,81.33,537240.0
2019-02-19 13:10:00,81.34,81.45,81.33,81.41,353760.0,81.34,81.45,81.33,81.41,353760.0
2019-02-19 13:20:00,81.43,81.5,81.41,81.46,395260.0,81.43,81.5,81.41,81.46,395260.0
2019-02-19 13:30:00,81.44,81.5,81.41,81.48,376300.0,81.44,81.5,81.41,81.48,376300.0
2019-02-19 13:40:00,81.5,81.5,81.43,81.45,206080.0,81.5,81.5,81.43,81.45,206080.0
2019-02-19 13:50:00,81.45,81.5,81.44,81.48,204080.0,81.45,81.5,81.44,81.48,204080.0
2019-02-19 14:00:00,81.47,81.51,81.45,81.51,442440.0,81.47,81.51,81.45,81.51,442440.0
2019-02-19 14:10:00,81.51,81.51,81.45,81.47,174560.0,81.51,81.51,81.45,81.47,174560.0
2019-02-19 14:20:00,81.47,81.48,81.39,81.42,426600.0,81.47,81.48,81.39,81.42,426600.0
2019-02-19 14:30:00,81.42,81.44,81.34,81.42,505600.0,81.42,81.44,81.34,81.42,505600.0
2019-02-19 14:40:00,81.43,81.55,81.42,81.5,807580.0,81.43,81.55,81.42,81.5,807580.0
2019-02-19 14:50:00,81.51,81.55,81.47,81.53,394960.0,81.51,81.55,81.47,81.53,394960.0
2019-02-19 15:00:00,81.52,81.7,81.5,81.64,1201920.0,81.52,81.7,81.5,81.64,1201920.0
2019-02-19 15:10:00,81.64,81.64,81.5,81.52,879420.0,81.64,81.64,81.5,81.52,879420.0
2019-02-19 15:20:00,81.52,81.59,81.48,81.5,559860.0,81.52,81.59,81.48,81.5,559860.0
2019-02-19 15:30:00,81.49,81.53,81.37,81.39,1042520.0,81.49,81.53,81.37,81.39,1042520.0
2019-02-19 15:40:00,81.39,81.47,81.34,81.39,1085320.0,81.39,81.47,81.34,81.39,1085320.0
2019-02-19 15:50:00,81.39,81.49,81.34,81.38,2727300.0,81.39,81.49,81.34,81.38,2727300.0
2019-02-20 09:30:00,81.53,81.55,81.2,81.45,3114880.0,81.53,81.55,81.2,81.45,3114880.0
2019-02-20 09:40:00,81.4,81.72,81.39,81.59,1338120.0,81.4,81.72,81.39,81.59,1338120.0
2019-02-20 09:50:00,81.6,81.75,81.6,81.69,1205780.0,81.6,81.75,81.6,81.69,1205780.0
2019-02-20 10:00:00,81.68,81.73,81.47,81.49,823020.0,81.68,81.73,81.47,81.49,823020.0
2019-02-20 10:10:00,81.5,81.57,81.36,81.47,687240.0,81.5,81.57,81.36,81.47,687240.0
2019-02-20 10:20:00,81.46,81.58,81.42,81.49,457460.0,81.46,81.58,81.42,81.49,457460.0
2019-02-20 10:30:00,81.5,81.62,81.47,81.6,572980.0,81.5,81.62,81.47,81.6,572980.0
2019-02-20 10:40:00,81.59,81.68,81.56,81.65,609280.0,81.59,81.68,81.56,81.65,609280.0
2019-02-20 10:50:00,81.65,81.7,81.62,81.64,555380.0,81.65,81.7,81.62,81.64,555380.0
2019-02-20 11:00:00,81.65,81.7,81.58,81.66,439740.0,81.65,81.7,81.58,81.66,439740.0
2019-02-20 11:10:00,81.65,81.67,81.61,81.65,281660.0,81.65,81.67,81.61,81.65,281660.0
2019-02-20 11:20:00,81.65,81.69,81.59,81.63,317620.0,81.65,81.69,81.59,81.63,317620.0
2019-02-20 11:30:00,81.64,81.64,81.48,81.49,656320.0,81.64,81.64,81.48,81.49,656320.0
2019-02-20 11:40:00,81.49,81.58,81.48,81.54,483460.0,81.49,81.58,81.48,81.54,483460.0
2019-02-20 11:50:00,81.55,81.6,81.51,81.55,519960.0,81.55,81.6,81.51,81.55,519960.0
2019-02-20 12:00:00,81.56,81.57,81.3,81.35,703520.0,81.56,81.57,81.3,81.35,703520.0
2019-02-20 12:10:00,81.35,81.41,81.31,81.36,546320.0,81.35,81.41,81.31,81.36,546320.0
2019-02-20 12:20:00,81.35,81.35,80.69,80.7,1495880.0,81.35,81.35,80.69,80.7,1495880.0
2019-02-20 12:30:00,80.72,80.94,80.65,80.9,1112660.0,80.72,80.94,80.65,80.9,1112660.0
2019-02-20 12:40:00,80.9,80.96,80.82,80.83,548300.0,80.9,80.96,80.82,80.83,548300.0
2019-02-20 12:50:00,80.8,80.83,80.59,80.79,950180.0,80.8,80.83,80.59,80.79,950180.0
2019-02-20 13:00:00,80.77,80.89,80.77,80.88,747660.0,80.77,80.89,80.77,80.88,747660.0
2019-02-20 13:10:00,80.88,81.04,80.85,80.98,818760.0,80.88,81.04,80.85,80.98,818760.0
2019-02-20 13:20:00,80.96,81.07,80.94,81.05,405520.0,80.96,81.07,80.94,81.05,405520.0
2019-02-20 13:30:00,81.06,81.09,80.98,81.0,344840.0,81.06,81.09,80.98,81.0,344840.0
2019-02-20 13:40:00,81.01,81.08,80.92,81.03,599060.0,81.01,81.08,80.92,81.03,599060.0
2019-02-20 13:50:00,81.03,81.17,80.98,81.11,527040.0,81.03,81.17,80.98,81.11,527040.0
2019-02-20 14:00:00,81.13,81.34,80.91,81.08,1633700.0,81.13,81.34,80.91,81.08,1633700.0
2019-02-20 14:10:00,81.07,81.12,80.66,80.68,1660320.0,81.07,81.12,80.66,80.68,1660320.0
2019-02-20 14:20:00,80.67,80.87,80.51,80.86,1531140.0,80.67,80.87,80.51,80.86,1531140.0
2019-02-20 14:30:00,80.85,81.07,80.85,80.93,1284760.0,80.85,81.07,80.85,80.93,1284760.0
2019-02-20 14:40:00,80.96,81.02,80.83,81.01,640740.0,80.96,81.02,80.83,81.01,640740.0
2019-02-20 14:50:00,80.98,81.13,80.96,81.02,637800.0,80.98,81.13,80.96,81.02,637800.0
2019-02-20 15:00:00,81.03,81.1,80.95,81.1,485880.0,81.03,81.1,80.95,81.1,485880.0
2019-02-20 15:10:00,81.1,81.15,81.0,81.05,1162060.0,81.1,81.15,81.0,81.05,1162060.0
2019-02-20 15:20:00,81.07,81.16,81.07,81.09,648040.0,81.07,81.16,81.07,81.09,648040.0
2019-02-20 15:30:00,81.08,81.11,80.99,81.1,702020.0,81.08,81.11,80.99,81.1,702020.0
2019-02-20 15:40:00,81.11,81.17,81.02,81.07,743600.0,81.11,81.17,81.02,81.07,743600.0
2019-02-20 15:50:00,81.06,81.13,80.97,81.13,1721460.0,81.06,81.13,80.97,81.13,1721460.0
2019-02-21 09:30:00,80.99,81.15,80.6,80.77,3312500.0,80.99,81.15,80.6,80.77,3312500.0
2019-02-21 09:40:00,80.76,80.84,80.25,80.35,2909140.0,80.76,80.84,80.25,80.35,2909140.0
2019-02-21 09:50:00,80.34,80.42,80.2,80.3,2645120.0,80.34,80.42,80.2,80.3,2645120.0
2019-02-21 10:00:00,80.25,80.4,80.05,80.32,2297460.0,80.25,80.4,80.05,80.32,2297460.0
2019-02-21 10:10:00,80.32,80.39,80.17,80.34,1682500.0,80.32,80.39,80.17,80.34,1682500.0
2019-02-21 10:20:00,80.35,80.51,80.28,80.32,1684840.0,80.35,80.51,80.28,80.32,1684840.0
2019-02-21 10:30:00,80.34,80.42,80.3,80.36,576620.0,80.34,80.42,80.3,80.36,576620.0
2019-02-21 10:40:00,80.37,80.58,80.3,80.47,992860.0,80.37,80.58,80.3,80.47,992860.0
2019-02-21 10:50:00,80.44,80.62,80.37,80.49,936300.0,80.44,80.62,80.37,80.49,936300.0
2019-02-21 11:00:00,80.51,80.74,80.41,80.66,1128260.0,80.51,80.74,80.41,80.66,1128260.0
2019-02-21 11:10:00,80.64,80.74,80.6,80.64,790160.0,80.64,80.74,80.6,80.64,790160.0
2019-02-21 11:20:00,80.64,80.66,80.52,80.56,541240.0,80.64,80.66,80.52,80.56,541240.0
2019-02-21 11:30:00,80.57,80.66,80.54,80.58,527860.0,80.57,80.66,80.54,80.58,527860.0
2019-02-21 11:40:00,80.6,80.67,80.55,80.59,420580.0,80.6,80.67,80.55,80.59,420580.0
2019-02-21 11:50:00,80.6,80.83,80.55,80.76,1493440.0,80.6,80.83,80.55,80.76,1493440.0
2019-02-21 12:00:00,80.77,80.89,80.75,80.8,711220.0,80.77,80.89,80.75,80.8,711220.0
2019-02-21 12:10:00,80.81,80.96,80.79,80.93,816880.0,80.81,80.96,80.79,80.93,816880.0
2019-02-21 12:20:00,80.92,81.02,80.89,80.99,971580.0,80.92,81.02,80.89,80.99,971580.0
2019-02-21 12:30:00,80.98,81.1,80.93,80.94,861280.0,80.98,81.1,80.93,80.94,861280.0
2019-02-21 12:40:00,80.94,81.01,80.93,80.94,372260.0,80.94,81.01,80.93,80.94,372260.0
2019-02-21 12:50:00,80.96,81.05,80.95,81.03,498640.0,80.96,81.05,80.95,81.03,498640.0
2019-02-21 13:00:00,81.05,81.18,81.01,81.14,596140.0,81.05,81.18,81.01,81.14,596140.0
2019-02-21 13:10:00,81.14,81.15,81.02,81.07,546380.0,81.14,81.15,81.02,81.07,546380.0
2019-02-21 13:20:00,81.07,81.09,80.94,81.01,468260.0,81.07,81.09,80.94,81.01,468260.0
2019-02-21 13:30:00,81.02,81.04,80.91,80.95,461600.0,81.02,81.04,80.91,80.95,461600.0
2019-02-21 13:40:00,80.95,80.99,80.92,80.99,321880.0,80.95,80.99,80.92,80.99,321880.0
2019-02-21 13:50:00,80.99,81.03,80.96,81.0,344060.0,80.99,81.03,80.96,81.0,344060.0
2019-02-21 14:00:00,80.99,81.04,80.95,80.96,294320.0,80.99,81.04,80.95,80.96,294320.0
2019-02-21 14:10:00,80.96,80.96,80.8,80.83,762880.0,80.96,80.96,80.8,80.83,762880.0
2019-02-21 14:20:00,80.82,80.87,80.59,80.69,890960.0,80.82,80.87,80.59,80.69,890960.0
2019-02-21 14:30:00,80.69,80.75,80.63,80.65,444340.0,80.69,80.75,80.63,80.65,444340.0
2019-02-21 14:40:00,80.65,80.71,80.46,80.49,724000.0,80.65,80.71,80.46,80.49,724000.0
2019-02-21 14:50:00,80.47,80.55,80.42,80.52,746440.0,80.47,80.55,80.42,80.52,746440.0
2019-02-21 15:00:00,80.52,80.69,80.5,80.66,727060.0,80.52,80.69,80.5,80.66,727060.0
2019-02-21 15:10:00,80.66,80.68,80.59,80.61,469040.0,80.66,80.68,80.59,80.61,469040.0
2019-02-21 15:20:00,80.63,80.68,80.61,80.67,432100.0,80.63,80.68,80.61,80.67,432100.0
2019-02-21 15:30:00,80.66,80.69,80.52,80.66,823660.0,80.66,80.69,80.52,80.66,823660.0
2019-02-21 15:40:00,80.67,80.78,80.61,80.77,969760.0,80.67,80.78,80.61,80.77,969760.0
2019-02-21 15:50:00,80.77,81.0,80.73,81.0,1723580.0,80.77,81.0,80.73,81.0,1723580.0
2019-02-22 09:30:00,81.17,81.7,81.06,81.48,4171260.0,81.17,81.7,81.06,81.48,4171260.0
2019-02-22 09:40:00,81.47,81.58,81.31,81.38,1903520.0,81.47,81.58,81.31,81.38,1903520.0
2019-02-22 09:50:00,81.39,81.52,81.28,81.46,1425140.0,81.39,81.52,81.28,81.46,1425140.0
2019-02-22 10:00:00,81.45,81.5,81.34,81.34,1123840.0,81.45,81.5,81.34,81.34,1123840.0
2019-02-22 10:10:00,81.34,81.38,81.19,81.3,1009420.0,81.34,81.38,81.19,81.3,1009420.0
2019-02-22 10:20:00,81.26,81.33,81.26,81.32,662180.0,81.26,81.33,81.26,81.32,662180.0
2019-02-22 10:30:00,81.33,81.4,81.28,81.35,352840.0,81.33,81.4,81.28,81.35,352840.0
2019-02-22 10:40:00,81.36,81.5,81.35,81.48,867360.0,81.36,81.5,81.35,81.48,867360.0
2019-02-22 10:50:00,81.47,81.55,81.42,81.5,907580.0,81.47,81.55,81.42,81.5,907580.0
2019-02-22 11:00:00,81.52,81.52,81.4,81.45,446120.0,81.52,81.52,81.4,81.45,446120.0
2019-02-22 11:10:00,81.46,81.63,81.44,81.62,774020.0,81.46,81.63,81.44,81.62,774020.0
2019-02-22 11:20:00,81.62,81.69,81.53,81.68,1031460.0,81.62,81.69,81.53,81.68,1031460.0
2019-02-22 11:30:00,81.68,81.74,81.61,81.74,1111420.0,81.68,81.74,81.61,81.74,1111420.0
2019-02-22 11:40:00,81.74,81.75,81.63,81.65,522280.0,81.74,81.75,81.63,81.65,522280.0
2019-02-22 11:50:00,81.64,81.69,81.5,81.59,650760.0,81.64,81.69,81.5,81.59,650760.0
2019-02-22 12:00:00,81.59,81.65,81.55,81.58,550360.0,81.59,81.65,81.55,81.58,550360.0
2019-02-22 12:10:00,81.57,81.57,81.48,81.49,380120.0,81.57,81.57,81.48,81.49,380120.0
2019-02-22 12:20:00,81.48,81.57,81.46,81.51,336500.0,81.48,81.57,81.46,81.51,336500.0
2019-02-22 12:30:00,81.52,81.54,81.49,81.54,284200.0,81.52,81.54,81.49,81.54,284200.0
2019-02-22 12:40:00,81.53,81.55,81.5,81.53,306440.0,81.53,81.55,81.5,81.53,306440.0
2019-02-22 12:50:00,81.52,81.56,81.5,81.52,291840.0,81.52,81.56,81.5,81.52,291840.0
2019-02-22 13:00:00,81.53,81.57,81.5,81.51,390380.0,81.53,81.57,81.5,81.51,390380.0
2019-02-22 13:10:00,81.52,81.61,81.5,81.58,498000.0,81.52,81.61,81.5,81.58,498000.0
2019-02-22 13:20:00,81.58,81.59,81.54,81.58,285100.0,81.58,81.59,81.54,81.58,285100.0
2019-02-22 13:30:00,81.59,81.6,81.52,81.53,288100.0,81.59,81.6,81.52,81.53,288100.0
2019-02-22 13:40:00,81.53,81.57,81.52,81.53,348460.0,81.53,81.57,81.52,81.53,348460.0
2019-02-22 13:50:00,81.54,81.58,81.51,81.55,268300.0,81.54,81.58,81.51,81.55,268300.0
2019-02-22 14:00:00,81.56,81.63,81.55,81.62,456540.0,81.56,81.63,81.55,81.62,456540.0
2019-02-22 14:10:00,81.62,81.64,81.56,81.6,504780.0,81.62,81.64,81.56,81.6,504780.0
2019-02-22 14:20:00,81.59,81.59,81.52,81.53,258820.0,81.59,81.59,81.52,81.53,258820.0
2019-02-22 14:30:00,81.56,81.59,81.4,81.47,727760.0,81.56,81.59,81.4,81.47,727760.0
2019-02-22 14:40:00,81.45,81.46,81.31,81.33,751360.0,81.45,81.46,81.31,81.33,751360.0
2019-02-22 14:50:00,81.35,81.45,81.32,81.35,511700.0,81.35,81.45,81.32,81.35,511700.0
2019-02-22 15:00:00,81.35,81.44,81.33,81.42,503480.0,81.35,81.44,81.33,81.42,503480.0
2019-02-22 15:10:00,81.42,81.45,81.37,81.42,372540.0,81.42,81.45,81.37,81.42,372540.0
2019-02-22 15:20:00,81.44,81.57,81.42,81.54,978100.0,81.44,81.57,81.42,81.54,978100.0
2019-02-22 15:30:00,81.54,81.55,81.46,81.49,759760.0,81.54,81.55,81.46,81.49,759760.0
2019-02-22 15:40:00,81.49,81.55,81.43,81.43,892900.0,81.49,81.55,81.43,81.43,892900.0
2019-02-22 15:50:00,81.44,81.63,81.42,81.56,2203980.0,81.44,81.63,81.42,81.56,2203980.0
2019-02-25 09:30:00,82.16,82.64,82.0,82.64,5522580.0,82.16,82.64,82.0,82.64,5522580.0
2019-02-25 09:40:00,82.65,82.73,82.4,82.51,2445500.0,82.65,82.73,82.4,82.51,2445500.0
2019-02-25 09:50:00,82.5,82.59,82.08,82.13,2332440.0,82.5,82.59,82.08,82.13,2332440.0
2019-02-25 10:00:00,82.17,82.37,82.1,82.29,1340000.0,82.17,82.37,82.1,82.29,1340000.0
2019-02-25 10:10:00,82.3,82.31,82.19,82.25,842160.0,82.3,82.31,82.19,82.25,842160.0
2019-02-25 10:20:00,82.26,82.26,81.92,82.04,1396660.0,82.26,82.26,81.92,82.04,1396660.0
2019-02-25 10:30:00,82.02,82.12,81.88,82.05,861200.0,82.02,82.12,81.88,82.05,861200.0
2019-02-25 10:40:00,82.07,82.17,82.03,82.17,671660.0,82.07,82.17,82.03,82.17,671660.0
2019-02-25 10:50:00,82.16,82.28,82.08,82.23,1010500.0,82.16,82.28,82.08,82.23,1010500.0
2019-02-25 11:00:00,82.23,82.31,82.21,82.23,660960.0,82.23,82.31,82.21,82.23,660960.0
2019-02-25 11:10:00,82.24,82.3,82.21,82.24,285880.0,82.24,82.3,82.21,82.24,285880.0
2019-02-25 11:20:00,82.24,82.27,82.1,82.11,707380.0,82.24,82.27,82.1,82.11,707380.0
2019-02-25 11:30:00,82.12,82.16,82.01,82.04,454480.0,82.12,82.16,82.01,82.04,454480.0
2019-02-25 11:40:00,82.02,82.16,82.01,82.14,413460.0,82.02,82.16,82.01,82.14,413460.0
2019-02-25 11:50:00,82.14,82.15,81.95,82.07,409420.0,82.14,82.15,81.95,82.07,409420.0
2019-02-25 12:00:00,82.05,82.05,81.97,81.98,292780.0,82.05,82.05,81.97,81.98,292780.0
2019-02-25 12:10:00,81.98,82.06,81.95,81.95,366900.0,81.98,82.06,81.95,81.95,366900.0
2019-02-25 12:20:00,81.96,81.97,81.73,81.75,973780.0,81.96,81.97,81.73,81.75,973780.0
2019-02-25 12:30:00,81.74,81.81,81.62,81.74,985320.0,81.74,81.81,81.62,81.74,985320.0
2019-02-25 12:40:00,81.74,81.81,81.69,81.76,433300.0,81.74,81.81,81.69,81.76,433300.0
2019-02-25 12:50:00,81.76,81.78,81.52,81.66,717360.0,81.76,81.78,81.52,81.66,717360.0
2019-02-25 13:00:00,81.67,81.77,81.65,81.7,549240.0,81.67,81.77,81.65,81.7,549240.0
2019-02-25 13:10:00,81.71,81.76,81.62,81.73,492800.0,81.71,81.76,81.62,81.73,492800.0
2019-02-25 13:20:00,81.72,81.74,81.61,81.64,346080.0,81.72,81.74,81.61,81.64,346080.0
2019-02-25 13:30:00,81.61,81.72,81.6,81.64,282480.0,81.61,81.72,81.6,81.64,282480.0
2019-02-25 13:40:00,81.67,81.75,81.67,81.73,460140.0,81.67,81.75,81.67,81.73,460140.0
2019-02-25 13:50:00,81.74,81.84,81.74,81.84,509020.0,81.74,81.84,81.74,81.84,509020.0
2019-02-25 14:00:00,81.84,81.89,81.77,81.89,722340.0,81.84,81.89,81.77,81.89,722340.0
2019-02-25 14:10:00,81.89,81.93,81.85,81.86,680100.0,81.89,81.93,81.85,81.86,680100.0
2019-02-25 14:20:00,81.87,81.88,81.81,81.88,261780.0,81.87,81.88,81.81,81.88,261780.0
2019-02-25 14:30:00,81.87,81.91,81.76,81.82,507680.0,81.87,81.91,81.76,81.82,507680.0
2019-02-25 14:40:00,81.82,81.85,81.77,81.82,306740.0,81.82,81.85,81.77,81.82,306740.0
2019-02-25 14:50:00,81.82,81.83,81.74,81.78,292780.0,81.82,81.83,81.74,81.78,292780.0
2019-02-25 15:00:00,81.78,81.81,81.73,81.79,362320.0,81.78,81.81,81.73,81.79,362320.0
2019-02-25 15:10:00,81.8,81.9,81.77,81.85,572520.0,81.8,81.9,81.77,81.85,572520.0
2019-02-25 15:20:00,81.86,81.88,81.68,81.73,646000.0,81.86,81.88,81.68,81.73,646000.0
2019-02-25 15:30:00,81.73,81.83,81.73,81.81,579220.0,81.73,81.83,81.73,81.81,579220.0
2019-02-25 15:40:00,81.82,81.85,81.71,81.71,708200.0,81.82,81.85,81.71,81.71,708200.0
2019-02-25 15:50:00,81.71,81.72,81.53,81.65,1765620.0,81.71,81.72,81.53,81.65,1765620.0
2019-02-26 09:30:00,81.29,81.32,80.81,81.13,3279160.0,81.29,81.32,80.81,81.13,3279160.0
2019-02-26 09:40:00,81.11,81.19,81.02,81.08,1094660.0,81.11,81.19,81.02,81.08,1094660.0
2019-02-26 09:50:00,81.08,81.17,80.93,81.0,1124420.0,81.08,81.17,80.93,81.0,1124420.0
2019-02-26 10:00:00,81.03,81.45,80.96,81.45,1684040.0,81.03,81.45,80.96,81.45,1684040.0
2019-02-26 10:10:00,81.48,81.57,81.35,81.49,902660.0,81.48,81.57,81.35,81.49,902660.0
2019-02-26 10:20:00,81.47,81.62,81.42,81.43,759800.0,81.47,81.62,81.42,81.43,759800.0
2019-02-26 10:30:00,81.41,81.42,81.33,81.41,573240.0,81.41,81.42,81.33,81.41,573240.0
2019-02-26 10:40:00,81.4,81.53,81.35,81.35,516200.0,81.4,81.53,81.35,81.35,516200.0
2019-02-26 10:50:00,81.34,81.35,81.18,81.19,571160.0,81.34,81.35,81.18,81.19,571160.0
2019-02-26 11:00:00,81.2,81.34,81.15,81.32,485420.0,81.2,81.34,81.15,81.32,485420.0
2019-02-26 11:10:00,81.33,81.58,81.32,81.49,733300.0,81.33,81.58,81.32,81.49,733300.0
2019-02-26 11:20:00,81.48,81.51,81.35,81.45,351300.0,81.48,81.51,81.35,81.45,351300.0
2019-02-26 11:30:00,81.48,81.53,81.33,81.35,360600.0,81.48,81.53,81.33,81.35,360600.0
2019-02-26 11:40:00,81.38,81.38,81.24,81.3,441700.0,81.38,81.38,81.24,81.3,441700.0
2019-02-26 11:50:00,81.31,81.34,81.23,81.25,301280.0,81.31,81.34,81.23,81.25,301280.0
2019-02-26 12:00:00,81.26,81.29,81.21,81.22,244560.0,81.26,81.29,81.21,81.22,244560.0
2019-02-26 12:10:00,81.21,81.24,81.16,81.23,608580.0,81.21,81.24,81.16,81.23,608580.0
2019-02-26 12:20:00,81.23,81.27,81.14,81.15,558620.0,81.23,81.27,81.14,81.15,558620.0
2019-02-26 12:30:00,81.15,81.17,80.99,81.12,788820.0,81.15,81.17,80.99,81.12,788820.0
2019-02-26 12:40:00,81.1,81.15,81.06,81.15,344360.0,81.1,81.15,81.06,81.15,344360.0
2019-02-26 12:50:00,81.15,81.17,81.11,81.13,202080.0,81.15,81.17,81.11,81.13,202080.0
2019-02-26 13:00:00,81.17,81.27,81.16,81.19,389800.0,81.17,81.27,81.16,81.19,389800.0
2019-02-26 13:10:00,81.2,81.36,81.17,81.3,574840.0,81.2,81.36,81.17,81.3,574840.0
2019-02-26 13:20:00,81.29,81.35,81.29,81.31,362260.0,81.29,81.35,81.29,81.31,362260.0
2019-02-26 13:30:00,81.3,81.34,81.25,81.33,239680.0,81.3,81.34,81.25,81.33,239680.0
2019-02-26 13:40:00,81.34,81.44,81.29,81.35,527080.0,81.34,81.44,81.29,81.35,527080.0
2019-02-26 13:50:00,81.36,81.43,81.34,81.39,278640.0,81.36,81.43,81.34,81.39,278640.0
2019-02-26 14:00:00,81.41,81.48,81.38,81.38,571180.0,81.41,81.48,81.38,81.38,571180.0
2019-02-26 14:10:00,81.37,81.42,81.34,81.41,466340.0,81.37,81.42,81.34,81.41,466340.0
2019-02-26 14:20:00,81.42,81.5,81.41,81.48,508500.0,81.42,81.5,81.41,81.48,508500.0
2019-02-26 14:30:00,81.5,81.61,81.5,81.61,568500.0,81.5,81.61,81.5,81.61,568500.0
2019-02-26 14:40:00,81.6,81.65,81.54,81.6,488520.0,81.6,81.65,81.54,81.6,488520.0
2019-02-26 14:50:00,81.61,81.77,81.6,81.69,907200.0,81.61,81.77,81.6,81.69,907200.0
2019-02-26 15:00:00,81.68,81.97,81.68,81.86,1233640.0,81.68,81.97,81.68,81.86,1233640.0
2019-02-26 15:10:00,81.87,81.99,81.82,81.94,614640.0,81.87,81.99,81.82,81.94,614640.0
2019-02-26 15:20:00,81.95,81.99,81.88,81.91,714780.0,81.95,81.99,81.88,81.91,714780.0
2019-02-26 15:30:00,81.91,82.0,81.91,81.93,1145620.0,81.91,82.0,81.91,81.93,1145620.0
2019-02-26 15:40:00,81.93,81.96,81.86,81.91,995180.0,81.93,81.96,81.86,81.91,995180.0
2019-02-26 15:50:00,81.92,81.96,81.81,81.82,1444500.0,81.92,81.96,81.81,81.82,1444500.0
2019-02-27 09:30:00,81.41,81.79,81.4,81.71,2538160.0,81.41,81.79,81.4,81.71,2538160.0
2019-02-27 09:40:00,81.68,81.74,81.53,81.55,970000.0,81.68,81.74,81.53,81.55,970000.0
2019-02-27 09:50:00,81.56,81.56,81.18,81.25,1912980.0,81.56,81.56,81.18,81.25,1912980.0
2019-02-27 10:00:00,81.24,81.33,81.03,81.11,1442760.0,81.24,81.33,81.03,81.11,1442760.0
2019-02-27 10:10:00,81.1,81.1,80.77,80.9,2374840.0,81.1,81.1,80.77,80.9,2374840.0
2019-02-27 10:20:00,80.91,80.95,80.76,80.89,1657120.0,80.91,80.95,80.76,80.89,1657120.0
2019-02-27 10:30:00,80.85,81.03,80.79,81.01,1019740.0,80.85,81.03,80.79,81.01,1019740.0
2019-02-27 10:40:00,81.03,81.14,80.98,81.07,878100.0,81.03,81.14,80.98,81.07,878100.0
2019-02-27 10:50:00,81.05,81.09,80.96,80.99,573340.0,81.05,81.09,80.96,80.99,573340.0
2019-02-27 11:00:00,80.98,81.19,80.96,81.18,739060.0,80.98,81.19,80.96,81.18,739060.0
2019-02-27 11:10:00,81.19,81.25,81.11,81.14,624180.0,81.19,81.25,81.11,81.14,624180.0
2019-02-27 11:20:00,81.15,81.3,81.13,81.23,681500.0,81.15,81.3,81.13,81.23,681500.0
2019-02-27 11:30:00,81.22,81.4,81.21,81.37,814700.0,81.22,81.4,81.21,81.37,814700.0
2019-02-27 11:40:00,81.37,81.47,81.34,81.44,802160.0,81.37,81.47,81.34,81.44,802160.0
2019-02-27 11:50:00,81.45,81.54,81.38,81.4,656500.0,81.45,81.54,81.38,81.4,656500.0
2019-02-27 12:00:00,81.42,81.52,81.41,81.51,585080.0,81.42,81.52,81.41,81.51,585080.0
2019-02-27 12:10:00,81.51,81.57,81.46,81.5,452320.0,81.51,81.57,81.46,81.5,452320.0
2019-02-27 12:20:00,81.5,81.55,81.45,81.52,209180.0,81.5,81.55,81.45,81.52,209180.0
2019-02-27 12:30:00,81.53,81.58,81.52,81.54,306180.0,81.53,81.58,81.52,81.54,306180.0
2019-02-27 12:40:00,81.54,81.57,81.42,81.44,333980.0,81.54,81.57,81.42,81.44,333980.0
2019-02-27 12:50:00,81.45,81.46,81.35,81.35,359500.0,81.45,81.46,81.35,81.35,359500.0
2019-02-27 13:00:00,81.35,81.47,81.34,81.44,342800.0,81.35,81.47,81.34,81.44,342800.0
2019-02-27 13:10:00,81.45,81.53,81.42,81.53,527680.0,81.45,81.53,81.42,81.53,527680.0
2019-02-27 13:20:00,81.52,81.72,81.51,81.66,933700.0,81.52,81.72,81.51,81.66,933700.0
2019-02-27 13:30:00,81.66,81.78,81.66,81.75,958500.0,81.66,81.78,81.66,81.75,958500.0
2019-02-27 13:40:00,81.75,81.82,81.69,81.81,639040.0,81.75,81.82,81.69,81.81,639040.0
2019-02-27 13:50:00,81.82,81.86,81.76,81.85,517800.0,81.82,81.86,81.76,81.85,517800.0
2019-02-27 14:00:00,81.84,81.88,81.77,81.79,521880.0,81.84,81.88,81.77,81.79,521880.0
2019-02-27 14:10:00,81.78,81.95,81.77,81.93,842720.0,81.78,81.95,81.77,81.93,842720.0
2019-02-27 14:20:00,81.95,82.0,81.91,81.93,1102480.0,81.95,82.0,81.91,81.93,1102480.0
2019-02-27 14:30:00,81.94,82.09,81.94,82.02,1153520.0,81.94,82.09,81.94,82.02,1153520.0
2019-02-27 14:40:00,82.03,82.08,82.0,82.06,514100.0,82.03,82.08,82.0,82.06,514100.0
2019-02-27 14:50:00,82.05,82.07,81.86,81.91,950900.0,82.05,82.07,81.86,81.91,950900.0
2019-02-27 15:00:00,81.91,82.02,81.89,82.01,606900.0,81.91,82.02,81.89,82.01,606900.0
2019-02-27 15:10:00,82.0,82.06,81.98,82.02,1051460.0,82.0,82.06,81.98,82.02,1051460.0
2019-02-27 15:20:00,82.02,82.09,81.96,82.02,1358320.0,82.02,82.09,81.96,82.02,1358320.0
2019-02-27 15:30:00,82.02,82.08,82.0,82.05,819580.0,82.02,82.08,82.0,82.05,819580.0
2019-02-27 15:40:00,82.04,82.05,81.96,81.99,808420.0,82.04,82.05,81.96,81.99,808420.0
2019-02-27 15:50:00,81.99,82.08,81.92,82.05,2515180.0,81.99,82.08,81.92,82.05,2515180.0
2019-02-28 09:30:00,81.78,82.3,81.69,82.2,2717120.0,81.78,82.3,81.69,82.2,2717120.0
2019-02-28 09:40:00,82.21,82.59,82.17,82.41,3330940.0,82.21,82.59,82.17,82.41,3330940.0
2019-02-28 09:50:00,82.43,82.54,82.26,82.29,1543960.0,82.43,82.54,82.26,82.29,1543960.0
2019-02-28 10:00:00,82.29,82.31,81.92,81.95,1385560.0,82.29,82.31,81.92,81.95,1385560.0
2019-02-28 10:10:00,81.94,82.18,81.86,82.07,872080.0,81.94,82.18,81.86,82.07,872080.0
2019-02-28 10:20:00,82.04,82.06,81.8,81.92,805660.0,82.04,82.06,81.8,81.92,805660.0
2019-02-28 10:30:00,81.92,82.11,81.92,82.06,696280.0,81.92,82.11,81.92,82.06,696280.0
2019-02-28 10:40:00,82.07,82.22,81.99,82.17,708440.0,82.07,82.22,81.99,82.17,708440.0
2019-02-28 10:50:00,82.15,82.17,81.98,82.11,544080.0,82.15,82.17,81.98,82.11,544080.0
2019-02-28 11:00:00,82.1,82.17,81.98,82.04,469600.0,82.1,82.17,81.98,82.04,469600.0
2019-02-28 11:10:00,82.05,82.18,81.97,82.18,411140.0,82.05,82.18,81.97,82.18,411140.0
2019-02-28 11:20:00,82.17,82.28,82.16,82.23,591120.0,82.17,82.28,82.16,82.23,591120.0
2019-02-28 11:30:00,82.22,82.38,82.22,82.36,645100.0,82.22,82.38,82.22,82.36,645100.0
2019-02-28 11:40:00,82.37,82.48,82.31,82.47,981820.0,82.37,82.48,82.31,82.47,981820.0
2019-02-28 11:50:00,82.48,82.53,82.35,82.39,1088520.0,82.48,82.53,82.35,82.39,1088520.0
2019-02-28 12:00:00,82.37,82.42,82.3,82.33,394700.0,82.37,82.42,82.3,82.33,394700.0
2019-02-28 12:10:00,82.32,82.38,82.23,82.29,432580.0,82.32,82.38,82.23,82.29,432580.0
2019-02-28 12:20:00,82.31,82.37,82.3,82.32,402800.0,82.31,82.37,82.3,82.32,402800.0
2019-02-28 12:30:00,82.32,82.34,82.26,82.3,301780.0,82.32,82.34,82.26,82.3,301780.0
2019-02-28 12:40:00,82.3,82.33,82.27,82.28,154580.0,82.3,82.33,82.27,82.28,154580.0
2019-02-28 12:50:00,82.29,82.36,82.26,82.36,337580.0,82.29,82.36,82.26,82.36,337580.0
2019-02-28 13:00:00,82.36,82.39,82.31,82.35,389760.0,82.36,82.39,82.31,82.35,389760.0
2019-02-28 13:10:00,82.34,82.34,82.21,82.24,375400.0,82.34,82.34,82.21,82.24,375400.0
2019-02-28 13:20:00,82.24,82.27,82.12,82.16,443680.0,82.24,82.27,82.12,82.16,443680.0
2019-02-28 13:30:00,82.15,82.23,82.14,82.21,239200.0,82.15,82.23,82.14,82.21,239200.0
2019-02-28 13:40:00,82.22,82.24,82.06,82.1,422060.0,82.22,82.24,82.06,82.1,422060.0
2019-02-28 13:50:00,82.11,82.21,82.08,82.18,551360.0,82.11,82.21,82.08,82.18,551360.0
2019-02-28 14:00:00,82.17,82.19,82.1,82.13,301740.0,82.17,82.19,82.1,82.13,301740.0
2019-02-28 14:10:00,82.12,82.12,82.01,82.08,434440.0,82.12,82.12,82.01,82.08,434440.0
2019-02-28 14:20:00,82.08,82.15,82.06,82.13,442100.0,82.08,82.15,82.06,82.13,442100.0
2019-02-28 14:30:00,82.13,82.14,82.0,82.08,327420.0,82.13,82.14,82.0,82.08,327420.0
2019-02-28 14:40:00,82.09,82.16,82.08,82.1,455100.0,82.09,82.16,82.08,82.1,455100.0
2019-02-28 14:50:00,82.09,82.15,82.04,82.12,368820.0,82.09,82.15,82.04,82.12,368820.0
2019-02-28 15:00:00,82.12,82.17,82.08,82.15,293000.0,82.12,82.17,82.08,82.15,293000.0
2019-02-28 15:10:00,82.14,82.18,82.05,82.11,387340.0,82.14,82.18,82.05,82.11,387340.0
2019-02-28 15:20:00,82.12,82.12,82.02,82.11,380580.0,82.12,82.12,82.02,82.11,380580.0
2019-02-28 15:30:00,82.09,82.16,82.08,82.1,485120.0,82.09,82.16,82.08,82.1,485120.0
2019-02-28 15:40:00,82.1,82.1,81.96,81.98,908140.0,82.1,82.1,81.96,81.98,908140.0
2019-02-28 15:50:00,81.99,82.02,81.84,81.99,2952040.0,81.99,82.02,81.84,81.99,2952040.0
2019-03-01 09:30:00,82.65,82.8,82.55,82.73,3657280.0,82.65,82.8,82.55,82.73,3657280.0
2019-03-01 09:40:00,82.74,83.09,82.63,82.84,4450500.0,82.74,83.09,82.63,82.84,4450500.0
2019-03-01 09:50:00,82.83,83.01,82.83,82.88,1711800.0,82.83,83.01,82.83,82.88,1711800.0
2019-03-01 10:00:00,82.87,82.87,82.66,82.79,1547000.0,82.87,82.87,82.66,82.79,1547000.0
2019-03-01 10:10:00,82.77,82.88,82.55,82.85,1744160.0,82.77,82.88,82.55,82.85,1744160.0
2019-03-01 10:20:00,82.86,82.86,82.63,82.69,1028520.0,82.86,82.86,82.63,82.69,1028520.0
2019-03-01 10:30:00,82.72,82.92,82.68,82.91,1183400.0,82.72,82.92,82.68,82.91,1183400.0
2019-03-01 10:40:00,82.91,83.04,82.9,82.96,1268000.0,82.91,83.04,82.9,82.96,1268000.0
2019-03-01 10:50:00,82.95,83.01,82.87,82.96,839640.0,82.95,83.01,82.87,82.96,839640.0
2019-03-01 11:00:00,82.98,83.05,82.96,83.03,1510200.0,82.98,83.05,82.96,83.03,1510200.0
2019-03-01 11:10:00,83.04,83.07,82.93,83.01,1331720.0,83.04,83.07,82.93,83.01,1331720.0
2019-03-01 11:20:00,83.02,83.02,82.76,82.87,1197540.0,83.02,83.02,82.76,82.87,1197540.0
2019-03-01 11:30:00,82.87,82.94,82.78,82.91,504340.0,82.87,82.94,82.78,82.91,504340.0
2019-03-01 11:40:00,82.91,82.91,82.78,82.8,337040.0,82.91,82.91,82.78,82.8,337040.0
2019-03-01 11:50:00,82.78,82.81,82.65,82.8,1127960.0,82.78,82.81,82.65,82.8,1127960.0
2019-03-01 12:00:00,82.81,82.86,82.78,82.84,515300.0,82.81,82.86,82.78,82.84,515300.0
2019-03-01 12:10:00,82.85,82.97,82.85,82.96,633460.0,82.85,82.97,82.85,82.96,633460.0
2019-03-01 12:20:00,82.96,83.0,82.91,82.94,673840.0,82.96,83.0,82.91,82.94,673840.0
2019-03-01 12:30:00,82.95,82.99,82.9,82.92,528660.0,82.95,82.99,82.9,82.92,528660.0
2019-03-01 12:40:00,82.91,83.08,82.91,83.07,1171740.0,82.91,83.08,82.91,83.07,1171740.0
2019-03-01 12:50:00,83.06,83.19,83.0,83.12,1586080.0,83.06,83.19,83.0,83.12,1586080.0
2019-03-01 13:00:00,83.11,83.15,83.04,83.14,741940.0,83.11,83.15,83.04,83.14,741940.0
2019-03-01 13:10:00,83.14,83.2,83.08,83.09,795140.0,83.14,83.2,83.08,83.09,795140.0
2019-03-01 13:20:00,83.1,83.19,83.07,83.17,455500.0,83.1,83.19,83.07,83.17,455500.0
2019-03-01 13:30:00,83.17,83.36,83.16,83.33,1772920.0,83.17,83.36,83.16,83.33,1772920.0
2019-03-01 13:40:00,83.34,83.44,83.3,83.44,934020.0,83.34,83.44,83.3,83.44,934020.0
2019-03-01 13:50:00,83.43,83.49,83.38,83.45,983640.0,83.43,83.49,83.38,83.45,983640.0
2019-03-01 14:00:00,83.47,83.5,83.41,83.5,1136460.0,83.47,83.5,83.41,83.5,1136460.0
2019-03-01 14:10:00,83.49,83.5,83.42,83.48,1090640.0,83.49,83.5,83.42,83.48,1090640.0
2019-03-01 14:20:00,83.48,83.71,83.47,83.7,1649520.0,83.48,83.71,83.47,83.7,1649520.0
2019-03-01 14:30:00,83.71,83.71,83.63,83.65,989820.0,83.71,83.71,83.63,83.65,989820.0
2019-03-01 14:40:00,83.64,83.7,83.46,83.48,1064680.0,83.64,83.7,83.46,83.48,1064680.0
2019-03-01 14:50:00,83.49,83.64,83.49,83.64,838980.0,83.49,83.64,83.49,83.64,838980.0
2019-03-01 15:00:00,83.63,83.64,83.54,83.55,953120.0,83.63,83.64,83.54,83.55,953120.0
2019-03-01 15:10:00,83.53,83.53,83.39,83.46,1149000.0,83.53,83.53,83.39,83.46,1149000.0
2019-03-01 15:20:00,83.43,83.5,83.32,83.44,1329080.0,83.43,83.5,83.32,83.44,1329080.0
2019-03-01 15:30:00,83.44,83.56,83.43,83.56,1410680.0,83.44,83.56,83.43,83.56,1410680.0
2019-03-01 15:40:00,83.55,83.63,83.53,83.55,1605500.0,83.55,83.63,83.53,83.55,1605500.0
2019-03-01 15:50:00,83.55,83.61,83.5,83.56,3274220.0,83.55,83.61,83.5,83.56,3274220.0
2019-03-04 09:30:00,84.25,84.89,84.21,84.87,7680000.0,84.25,84.89,84.21,84.87,7680000.0
2019-03-04 09:40:00,84.88,84.98,84.76,84.78,3161280.0,84.88,84.98,84.76,84.78,3161280.0
2019-03-04 09:50:00,84.78,84.9,84.68,84.87,2245700.0,84.78,84.9,84.68,84.87,2245700.0
2019-03-04 10:00:00,84.89,85.25,84.89,85.01,4251580.0,84.89,85.25,84.89,85.01,4251580.0
2019-03-04 10:10:00,85.02,85.16,84.94,85.15,1868480.0,85.02,85.16,84.94,85.15,1868480.0
2019-03-04 10:20:00,85.15,85.44,85.05,85.41,2605880.0,85.15,85.44,85.05,85.41,2605880.0
2019-03-04 10:30:00,85.42,85.47,85.13,85.25,3020140.0,85.42,85.47,85.13,85.25,3020140.0
2019-03-04 10:40:00,85.26,85.45,85.17,85.38,1441220.0,85.26,85.45,85.17,85.38,1441220.0
2019-03-04 10:50:00,85.39,85.44,85.09,85.13,1511060.0,85.39,85.44,85.09,85.13,1511060.0
2019-03-04 11:00:00,85.11,85.17,84.75,84.78,2665280.0,85.11,85.17,84.75,84.78,2665280.0
2019-03-04 11:10:00,84.77,84.98,84.75,84.96,1380900.0,84.77,84.98,84.75,84.96,1380900.0
2019-03-04 11:20:00,84.99,85.0,84.68,84.68,1677020.0,84.99,85.0,84.68,84.68,1677020.0
2019-03-04 11:30:00,84.68,84.79,84.62,84.7,1079540.0,84.68,84.79,84.62,84.7,1079540.0
2019-03-04 11:40:00,84.7,84.72,83.89,84.09,2563580.0,84.7,84.72,83.89,84.09,2563580.0
2019-03-04 11:50:00,84.1,84.14,83.72,83.97,2425600.0,84.1,84.14,83.72,83.97,2425600.0
2019-03-04 12:00:00,83.97,84.33,83.87,84.33,2318500.0,83.97,84.33,83.87,84.33,2318500.0
2019-03-04 12:10:00,84.32,84.32,83.78,83.87,1526340.0,84.32,84.32,83.78,83.87,1526340.0
2019-03-04 12:20:00,83.94,84.26,83.85,84.26,1229640.0,83.94,84.26,83.85,84.26,1229640.0
2019-03-04 12:30:00,84.22,84.53,84.19,84.43,1760640.0,84.22,84.53,84.19,84.43,1760640.0
2019-03-04 12:40:00,84.43,84.43,84.11,84.24,683560.0,84.43,84.43,84.11,84.24,683560.0
2019-03-04 12:50:00,84.24,84.51,84.19,84.4,934340.0,84.24,84.51,84.19,84.4,934340.0
2019-03-04 13:00:00,84.4,84.41,84.08,84.12,779180.0,84.4,84.41,84.08,84.12,779180.0
2019-03-04 13:10:00,84.1,84.49,84.08,84.41,1334280.0,84.1,84.49,84.08,84.41,1334280.0
2019-03-04 13:20:00,84.42,84.76,84.42,84.68,2094080.0,84.42,84.76,84.42,84.68,2094080.0
2019-03-04 13:30:00,84.68,84.75,84.63,84.64,645920.0,84.68,84.75,84.63,84.64,645920.0
2019-03-04 13:40:00,84.64,84.98,84.62,84.95,1434300.0,84.64,84.98,84.62,84.95,1434300.0
2019-03-04 13:50:00,84.95,85.15,84.88,85.07,2100720.0,84.95,85.15,84.88,85.07,2100720.0
2019-03-04 14:00:00,85.1,85.13,84.84,84.89,874160.0,85.1,85.13,84.84,84.89,874160.0
2019-03-04 14:10:00,84.86,85.05,84.79,84.94,1016020.0,84.86,85.05,84.79,84.94,1016020.0
2019-03-04 14:20:00,84.93,85.09,84.85,85.01,1032820.0,84.93,85.09,84.85,85.01,1032820.0
2019-03-04 14:30:00,85.03,85.05,84.78,84.86,1020480.0,85.03,85.05,84.78,84.86,1020480.0
2019-03-04 14:40:00,84.86,84.95,84.7,84.71,1106740.0,84.86,84.95,84.7,84.71,1106740.0
2019-03-04 14:50:00,84.74,84.92,84.7,84.81,868140.0,84.74,84.92,84.7,84.81,868140.0
2019-03-04 15:00:00,84.8,84.85,84.75,84.78,794120.0,84.8,84.85,84.75,84.78,794120.0
2019-03-04 15:10:00,84.8,84.85,84.66,84.75,607040.0,84.8,84.85,84.66,84.75,607040.0
2019-03-04 15:20:00,84.75,84.79,84.61,84.62,688460.0,84.75,84.79,84.61,84.62,688460.0
2019-03-04 15:30:00,84.62,84.76,84.59,84.7,881080.0,84.62,84.76,84.59,84.7,881080.0
2019-03-04 15:40:00,84.7,84.84,84.6,84.72,1033400.0,84.7,84.84,84.6,84.72,1033400.0
2019-03-04 15:50:00,84.72,84.9,84.71,84.81,2760060.0,84.72,84.9,84.71,84.81,2760060.0
2019-03-05 09:30:00,85.17,85.22,84.76,85.2,4234400.0,85.17,85.22,84.76,85.2,4234400.0
2019-03-05 09:40:00,85.15,85.39,84.63,84.65,3013360.0,85.15,85.39,84.63,84.65,3013360.0
2019-03-05 09:50:00,84.63,84.84,84.45,84.84,1961060.0,84.63,84.84,84.45,84.84,1961060.0
2019-03-05 10:00:00,84.86,85.27,84.84,85.11,2587260.0,84.86,85.27,84.84,85.11,2587260.0
2019-03-05 10:10:00,85.1,85.13,84.83,84.89,1226780.0,85.1,85.13,84.83,84.89,1226780.0
2019-03-05 10:20:00,84.9,85.08,84.83,84.88,855320.0,84.9,85.08,84.83,84.88,855320.0
2019-03-05 10:30:00,84.91,85.12,84.88,85.09,876480.0,84.91,85.12,84.88,85.09,876480.0
2019-03-05 10:40:00,85.07,85.11,84.92,84.97,889060.0,85.07,85.11,84.92,84.97,889060.0
2019-03-05 10:50:00,84.98,85.19,84.95,85.02,1091660.0,84.98,85.19,84.95,85.02,1091660.0
2019-03-05 11:00:00,85.02,85.1,84.91,85.07,851960.0,85.02,85.1,84.91,85.07,851960.0
2019-03-05 11:10:00,85.09,85.13,85.02,85.04,511440.0,85.09,85.13,85.02,85.04,511440.0
2019-03-05 11:20:00,85.05,85.15,85.0,85.06,430800.0,85.05,85.15,85.0,85.06,430800.0
2019-03-05 11:30:00,85.03,85.25,84.97,85.24,653140.0,85.03,85.25,84.97,85.24,653140.0
2019-03-05 11:40:00,85.24,85.25,85.17,85.17,654740.0,85.24,85.25,85.17,85.17,654740.0
2019-03-05 11:50:00,85.17,85.22,85.08,85.13,721260.0,85.17,85.22,85.08,85.13,721260.0
2019-03-05 12:00:00,85.13,85.14,85.03,85.06,367360.0,85.13,85.14,85.03,85.06,367360.0
2019-03-05 12:10:00,85.05,85.1,84.95,84.95,576280.0,85.05,85.1,84.95,84.95,576280.0
2019-03-05 12:20:00,84.94,84.99,84.88,84.88,468820.0,84.94,84.99,84.88,84.88,468820.0
2019-03-05 12:30:00,84.88,84.93,84.75,84.77,708180.0,84.88,84.93,84.75,84.77,708180.0
2019-03-05 12:40:00,84.8,84.82,84.75,84.8,643520.0,84.8,84.82,84.75,84.8,643520.0
2019-03-05 12:50:00,84.8,84.95,84.8,84.85,927840.0,84.8,84.95,84.8,84.85,927840.0
2019-03-05 13:00:00,84.85,84.95,84.78,84.9,484020.0,84.85,84.95,84.78,84.9,484020.0
2019-03-05 13:10:00,84.88,84.98,84.88,84.94,421540.0,84.88,84.98,84.88,84.94,421540.0
2019-03-05 13:20:00,84.9,84.93,84.8,84.8,383500.0,84.9,84.93,84.8,84.8,383500.0
2019-03-05 13:30:00,84.79,84.92,84.79,84.83,580220.0,84.79,84.92,84.79,84.83,580220.0
2019-03-05 13:40:00,84.83,84.84,84.78,84.81,279180.0,84.83,84.84,84.78,84.81,279180.0
2019-03-05 13:50:00,84.82,84.93,84.82,84.91,456940.0,84.82,84.93,84.82,84.91,456940.0
2019-03-05 14:00:00,84.91,85.01,84.9,84.97,426120.0,84.91,85.01,84.9,84.97,426120.0
2019-03-05 14:10:00,84.96,85.01,84.85,84.98,564880.0,84.96,85.01,84.85,84.98,564880.0
2019-03-05 14:20:00,84.97,85.04,84.97,85.03,500380.0,84.97,85.04,84.97,85.03,500380.0
2019-03-05 14:30:00,85.03,85.09,84.99,85.05,576300.0,85.03,85.09,84.99,85.05,576300.0
2019-03-05 14:40:00,85.06,85.17,85.04,85.17,860680.0,85.06,85.17,85.04,85.17,860680.0
2019-03-05 14:50:00,85.17,85.25,85.13,85.23,1098160.0,85.17,85.25,85.13,85.23,1098160.0
2019-03-05 15:00:00,85.25,85.25,85.07,85.1,876260.0,85.25,85.25,85.07,85.1,876260.0
2019-03-05 15:10:00,85.11,85.19,85.03,85.06,716680.0,85.11,85.19,85.03,85.06,716680.0
2019-03-05 15:20:00,85.05,85.23,85.03,85.21,800040.0,85.05,85.23,85.03,85.21,800040.0
2019-03-05 15:30:00,85.21,85.23,85.14,85.22,957560.0,85.21,85.23,85.14,85.22,957560.0
2019-03-05 15:40:00,85.23,85.3,85.21,85.24,1807540.0,85.23,85.3,85.21,85.24,1807540.0
2019-03-05 15:50:00,85.24,85.25,84.59,84.59,4356980.0,85.24,85.25,84.59,84.59,4356980.0
2019-03-06 09:30:00,84.8,84.89,84.59,84.76,3015640.0,84.8,84.89,84.59,84.76,3015640.0
2019-03-06 09:40:00,84.79,84.84,84.4,84.5,1759860.0,84.79,84.84,84.4,84.5,1759860.0
2019-03-06 09:50:00,84.5,84.52,84.17,84.49,2210060.0,84.5,84.52,84.17,84.49,2210060.0
2019-03-06 10:00:00,84.49,84.68,84.41,84.59,1419500.0,84.49,84.68,84.41,84.59,1419500.0
2019-03-06 10:10:00,84.58,84.69,84.35,84.37,1398140.0,84.58,84.69,84.35,84.37,1398140.0
2019-03-06 10:20:00,84.37,84.41,84.17,84.26,1463060.0,84.37,84.41,84.17,84.26,1463060.0
2019-03-06 10:30:00,84.25,84.28,83.96,84.18,1705760.0,84.25,84.28,83.96,84.18,1705760.0
2019-03-06 10:40:00,84.17,84.19,83.93,83.93,1159640.0,84.17,84.19,83.93,83.93,1159640.0
2019-03-06 10:50:00,83.94,84.16,83.81,84.08,1710840.0,83.94,84.16,83.81,84.08,1710840.0
2019-03-06 11:00:00,84.06,84.33,84.02,84.27,1220560.0,84.06,84.33,84.02,84.27,1220560.0
2019-03-06 11:10:00,84.25,84.26,84.06,84.09,495000.0,84.25,84.26,84.06,84.09,495000.0
2019-03-06 11:20:00,84.08,84.08,83.95,84.0,725540.0,84.08,84.08,83.95,84.0,725540.0
2019-03-06 11:30:00,84.0,84.03,83.8,83.84,719520.0,84.0,84.03,83.8,83.84,719520.0
2019-03-06 11:40:00,83.82,83.92,83.66,83.75,1737880.0,83.82,83.92,83.66,83.75,1737880.0
2019-03-06 11:50:00,83.74,83.82,83.6,83.76,1278940.0,83.74,83.82,83.6,83.76,1278940.0
2019-03-06 12:00:00,83.74,83.98,83.7,83.88,1149460.0,83.74,83.98,83.7,83.88,1149460.0
2019-03-06 12:10:00,83.89,83.95,83.7,83.72,649900.0,83.89,83.95,83.7,83.72,649900.0
2019-03-06 12:20:00,83.71,83.77,83.6,83.7,772600.0,83.71,83.77,83.6,83.7,772600.0
2019-03-06 12:30:00,83.7,83.85,83.69,83.76,860660.0,83.7,83.85,83.69,83.76,860660.0
2019-03-06 12:40:00,83.75,83.8,83.63,83.69,488920.0,83.75,83.8,83.63,83.69,488920.0
2019-03-06 12:50:00,83.71,83.78,83.61,83.66,710320.0,83.71,83.78,83.61,83.66,710320.0
2019-03-06 13:00:00,83.67,83.71,83.55,83.6,840540.0,83.67,83.71,83.55,83.6,840540.0
2019-03-06 13:10:00,83.6,83.78,83.58,83.77,1225700.0,83.6,83.78,83.58,83.77,1225700.0
2019-03-06 13:20:00,83.77,83.77,83.62,83.7,728020.0,83.77,83.77,83.62,83.7,728020.0
2019-03-06 13:30:00,83.72,83.86,83.67,83.82,704420.0,83.72,83.86,83.67,83.82,704420.0
2019-03-06 13:40:00,83.84,83.87,83.7,83.76,576020.0,83.84,83.87,83.7,83.76,576020.0
2019-03-06 13:50:00,83.74,83.93,83.73,83.9,755320.0,83.74,83.93,83.73,83.9,755320.0
2019-03-06 14:00:00,83.91,83.95,83.79,83.84,817680.0,83.91,83.95,83.79,83.84,817680.0
2019-03-06 14:10:00,83.88,84.01,83.88,83.95,1011300.0,83.88,84.01,83.88,83.95,1011300.0
2019-03-06 14:20:00,83.93,84.07,83.92,84.04,732600.0,83.93,84.07,83.92,84.04,732600.0
2019-03-06 14:30:00,84.05,84.15,83.86,83.88,1194700.0,84.05,84.15,83.86,83.88,1194700.0
2019-03-06 14:40:00,83.88,83.94,83.8,83.84,754140.0,83.88,83.94,83.8,83.84,754140.0
2019-03-06 14:50:00,83.86,83.92,83.78,83.8,1006400.0,83.86,83.92,83.78,83.8,1006400.0
2019-03-06 15:00:00,83.79,83.89,83.73,83.77,878800.0,83.79,83.89,83.73,83.77,878800.0
2019-03-06 15:10:00,83.75,83.77,83.55,83.6,1256540.0,83.75,83.77,83.55,83.6,1256540.0
2019-03-06 15:20:00,83.61,83.66,83.41,83.5,1245180.0,83.61,83.66,83.41,83.5,1245180.0
2019-03-06 15:30:00,83.49,83.66,83.47,83.63,1174040.0,83.49,83.66,83.47,83.63,1174040.0
2019-03-06 15:40:00,83.63,83.75,83.5,83.5,1426880.0,83.63,83.75,83.5,83.5,1426880.0
2019-03-06 15:50:00,83.52,83.64,83.43,83.46,2779260.0,83.52,83.64,83.43,83.46,2779260.0
2019-03-07 09:30:00,83.26,83.49,82.74,82.85,3918980.0,83.26,83.49,82.74,82.85,3918980.0
2019-03-07 09:40:00,82.85,83.05,82.75,82.81,1824640.0,82.85,83.05,82.75,82.81,1824640.0
2019-03-07 09:50:00,82.82,82.95,82.67,82.92,2022820.0,82.82,82.95,82.67,82.92,2022820.0
2019-03-07 10:00:00,82.93,82.97,82.66,82.79,1376400.0,82.93,82.97,82.66,82.79,1376400.0
2019-03-07 10:10:00,82.78,82.82,82.52,82.59,1561520.0,82.78,82.82,82.52,82.59,1561520.0
2019-03-07 10:20:00,82.55,82.65,82.43,82.6,1760980.0,82.55,82.65,82.43,82.6,1760980.0
2019-03-07 10:30:00,82.58,82.66,82.37,82.43,1402820.0,82.58,82.66,82.37,82.43,1402820.0
2019-03-07 10:40:00,82.46,82.47,82.2,82.47,1500780.0,82.46,82.47,82.2,82.47,1500780.0
2019-03-07 10:50:00,82.47,82.52,82.37,82.41,1074160.0,82.47,82.52,82.37,82.41,1074160.0
2019-03-07 11:00:00,82.4,82.49,82.29,82.41,812860.0,82.4,82.49,82.29,82.41,812860.0
2019-03-07 11:10:00,82.44,82.53,82.34,82.4,820620.0,82.44,82.53,82.34,82.4,820620.0
2019-03-07 11:20:00,82.41,82.48,82.38,82.45,462080.0,82.41,82.48,82.38,82.45,462080.0
2019-03-07 11:30:00,82.47,82.72,82.47,82.69,1442240.0,82.47,82.72,82.47,82.69,1442240.0
2019-03-07 11:40:00,82.68,82.73,82.57,82.58,712960.0,82.68,82.73,82.57,82.58,712960.0
2019-03-07 11:50:00,82.57,82.62,82.42,82.46,469680.0,82.57,82.62,82.42,82.46,469680.0
2019-03-07 12:00:00,82.46,82.61,82.4,82.51,553240.0,82.46,82.61,82.4,82.51,553240.0
2019-03-07 12:10:00,82.52,82.53,82.36,82.45,503240.0,82.52,82.53,82.36,82.45,503240.0
2019-03-07 12:20:00,82.43,82.55,82.38,82.47,411500.0,82.43,82.55,82.38,82.47,411500.0
2019-03-07 12:30:00,82.45,82.5,82.28,82.39,715480.0,82.45,82.5,82.28,82.39,715480.0
2019-03-07 12:40:00,82.39,82.49,82.38,82.46,350660.0,82.39,82.49,82.38,82.46,350660.0
2019-03-07 12:50:00,82.43,82.53,82.39,82.44,570060.0,82.43,82.53,82.39,82.44,570060.0
2019-03-07 13:00:00,82.42,82.52,82.37,82.4,460420.0,82.42,82.52,82.37,82.4,460420.0
2019-03-07 13:10:00,82.4,82.42,82.26,82.27,592180.0,82.4,82.42,82.26,82.27,592180.0
2019-03-07 13:20:00,82.26,82.28,82.11,82.17,1184300.0,82.26,82.28,82.11,82.17,1184300.0
2019-03-07 13:30:00,82.16,82.16,81.91,81.99,1460100.0,82.16,82.16,81.91,81.99,1460100.0
2019-03-07 13:40:00,82.01,82.1,82.0,82.06,674460.0,82.01,82.1,82.0,82.06,674460.0
2019-03-07 13:50:00,82.06,82.1,81.88,81.9,837240.0,82.06,82.1,81.88,81.9,837240.0
2019-03-07 14:00:00,81.89,81.95,81.71,81.79,1135660.0,81.89,81.95,81.71,81.79,1135660.0
2019-03-07 14:10:00,81.79,81.81,81.53,81.63,1256540.0,81.79,81.81,81.53,81.63,1256540.0
2019-03-07 14:20:00,81.63,81.72,81.6,81.66,797060.0,81.63,81.72,81.6,81.66,797060.0
2019-03-07 14:30:00,81.69,81.7,81.38,81.41,1354040.0,81.69,81.7,81.38,81.41,1354040.0
2019-03-07 14:40:00,81.43,81.47,81.11,81.19,1934660.0,81.43,81.47,81.11,81.19,1934660.0
2019-03-07 14:50:00,81.16,81.25,81.04,81.14,1259360.0,81.16,81.25,81.04,81.14,1259360.0
2019-03-07 15:00:00,81.15,81.3,81.03,81.28,1194660.0,81.15,81.3,81.03,81.28,1194660.0
2019-03-07 15:10:00,81.28,81.31,81.13,81.24,1222300.0,81.28,81.31,81.13,81.24,1222300.0
2019-03-07 15:20:00,81.23,81.27,81.08,81.08,1428020.0,81.23,81.27,81.08,81.08,1428020.0
2019-03-07 15:30:00,81.1,81.29,81.09,81.28,1442620.0,81.1,81.29,81.09,81.28,1442620.0
2019-03-07 15:40:00,81.27,81.29,81.13,81.15,1953640.0,81.27,81.29,81.13,81.15,1953640.0
2019-03-07 15:50:00,81.13,81.34,81.03,81.31,4196700.0,81.13,81.34,81.03,81.31,4196700.0
2019-03-08 09:30:00,80.24,80.24,79.33,79.67,8719880.0,80.24,80.24,79.33,79.67,8719880.0
2019-03-08 09:40:00,79.7,80.15,79.48,80.08,3364600.0,79.7,80.15,79.48,80.08,3364600.0
2019-03-08 09:50:00,80.1,80.2,79.87,79.95,2267500.0,80.1,80.2,79.87,79.95,2267500.0
2019-03-08 10:00:00,79.92,79.92,79.66,79.82,1612440.0,79.92,79.92,79.66,79.82,1612440.0
2019-03-08 10:10:00,79.85,80.05,79.82,80.0,1329540.0,79.85,80.05,79.82,80.0,1329540.0
2019-03-08 10:20:00,80.0,80.44,80.0,80.35,2053520.0,80.0,80.44,80.0,80.35,2053520.0
2019-03-08 10:30:00,80.35,80.53,80.25,80.34,1305660.0,80.35,80.53,80.25,80.34,1305660.0
2019-03-08 10:40:00,80.32,80.79,80.26,80.69,1681180.0,80.32,80.79,80.26,80.69,1681180.0
2019-03-08 10:50:00,80.69,80.69,80.44,80.48,881660.0,80.69,80.69,80.44,80.48,881660.0
2019-03-08 11:00:00,80.47,80.53,80.35,80.4,794120.0,80.47,80.53,80.35,80.4,794120.0
2019-03-08 11:10:00,80.42,80.75,80.36,80.61,1266620.0,80.42,80.75,80.36,80.61,1266620.0
2019-03-08 11:20:00,80.62,80.75,80.58,80.61,752800.0,80.62,80.75,80.58,80.61,752800.0
2019-03-08 11:30:00,80.6,80.71,80.46,80.51,827560.0,80.6,80.71,80.46,80.51,827560.0
2019-03-08 11:40:00,80.5,80.6,80.45,80.52,330920.0,80.5,80.6,80.45,80.52,330920.0
2019-03-08 11:50:00,80.54,80.54,80.16,80.21,865740.0,80.54,80.54,80.16,80.21,865740.0
2019-03-08 12:00:00,80.21,80.25,80.0,80.07,958780.0,80.21,80.25,80.0,80.07,958780.0
2019-03-08 12:10:00,80.06,80.19,80.03,80.14,768440.0,80.06,80.19,80.03,80.14,768440.0
2019-03-08 12:20:00,80.13,80.31,80.09,80.3,695000.0,80.13,80.31,80.09,80.3,695000.0
2019-03-08 12:30:00,80.29,80.38,80.22,80.27,590580.0,80.29,80.38,80.22,80.27,590580.0
2019-03-08 12:40:00,80.25,80.35,80.23,80.26,493540.0,80.25,80.35,80.23,80.26,493540.0
2019-03-08 12:50:00,80.27,80.3,80.23,80.26,521700.0,80.27,80.3,80.23,80.26,521700.0
2019-03-08 13:00:00,80.25,80.27,80.16,80.19,416040.0,80.25,80.27,80.16,80.19,416040.0
2019-03-08 13:10:00,80.21,80.38,80.21,80.32,535180.0,80.21,80.38,80.21,80.32,535180.0
2019-03-08 13:20:00,80.33,80.47,80.24,80.46,371380.0,80.33,80.47,80.24,80.46,371380.0
2019-03-08 13:30:00,80.46,80.57,80.39,80.57,601680.0,80.46,80.57,80.39,80.57,601680.0
2019-03-08 13:40:00,80.56,80.67,80.56,80.62,676820.0,80.56,80.67,80.56,80.62,676820.0
2019-03-08 13:50:00,80.63,80.64,80.49,80.51,651280.0,80.63,80.64,80.49,80.51,651280.0
2019-03-08 14:00:00,80.52,80.58,80.46,80.58,541320.0,80.52,80.58,80.46,80.58,541320.0
2019-03-08 14:10:00,80.59,80.66,80.5,80.56,847520.0,80.59,80.66,80.5,80.56,847520.0
2019-03-08 14:20:00,80.56,80.64,80.54,80.57,344060.0,80.56,80.64,80.54,80.57,344060.0
2019-03-08 14:30:00,80.58,80.71,80.58,80.65,635320.0,80.58,80.71,80.58,80.65,635320.0
2019-03-08 14:40:00,80.65,80.85,80.64,80.8,780360.0,80.65,80.85,80.64,80.8,780360.0
2019-03-08 14:50:00,80.8,80.94,80.73,80.76,913020.0,80.8,80.94,80.73,80.76,913020.0
2019-03-08 15:00:00,80.76,80.78,80.62,80.66,1226440.0,80.76,80.78,80.62,80.66,1226440.0
2019-03-08 15:10:00,80.68,80.68,80.41,80.45,925580.0,80.68,80.68,80.41,80.45,925580.0
2019-03-08 15:20:00,80.46,80.53,80.4,80.49,828800.0,80.46,80.53,80.4,80.49,828800.0
2019-03-08 15:30:00,80.48,80.71,80.44,80.64,1254280.0,80.48,80.71,80.44,80.64,1254280.0
2019-03-08 15:40:00,80.66,80.81,80.61,80.73,1640220.0,80.66,80.81,80.61,80.73,1640220.0
2019-03-08 15:50:00,80.73,81.14,80.73,81.11,3112700.0,80.73,81.14,80.73,81.11,3112700.0
2019-03-11 09:30:00,81.33,81.89,81.3,81.83,3859120.0,81.33,81.89,81.3,81.83,3859120.0
2019-03-11 09:40:00,81.84,82.0,81.74,81.85,2192240.0,81.84,82.0,81.74,81.85,2192240.0
2019-03-11 09:50:00,81.85,82.12,81.81,82.0,1735720.0,81.85,82.12,81.81,82.0,1735720.0
2019-03-11 10:00:00,81.99,82.17,81.97,82.07,1229680.0,81.99,82.17,81.97,82.07,1229680.0
2019-03-11 10:10:00,82.07,82.27,82.05,82.21,1665500.0,82.07,82.27,82.05,82.21,1665500.0
2019-03-11 10:20:00,82.22,82.29,82.15,82.28,747480.0,82.22,82.29,82.15,82.28,747480.0
2019-03-11 10:30:00,82.28,82.39,82.16,82.23,1200400.0,82.28,82.39,82.16,82.23,1200400.0
2019-03-11 10:40:00,82.24,82.5,82.19,82.45,1287400.0,82.24,82.5,82.19,82.45,1287400.0
2019-03-11 10:50:00,82.45,82.54,82.43,82.51,1103480.0,82.45,82.54,82.43,82.51,1103480.0
2019-03-11 11:00:00,82.54,82.54,82.41,82.45,869600.0,82.54,82.54,82.41,82.45,869600.0
2019-03-11 11:10:00,82.47,82.7,82.45,82.69,1308740.0,82.47,82.7,82.45,82.69,1308740.0
2019-03-11 11:20:00,82.7,82.78,82.62,82.76,999820.0,82.7,82.78,82.62,82.76,999820.0
2019-03-11 11:30:00,82.76,82.94,82.67,82.86,1330460.0,82.76,82.94,82.67,82.86,1330460.0
2019-03-11 11:40:00,82.88,82.92,82.72,82.75,865580.0,82.88,82.92,82.72,82.75,865580.0
2019-03-11 11:50:00,82.74,82.9,82.67,82.84,927580.0,82.74,82.9,82.67,82.84,927580.0
2019-03-11 12:00:00,82.84,82.91,82.78,82.86,926360.0,82.84,82.91,82.78,82.86,926360.0
2019-03-11 12:10:00,82.87,82.88,82.75,82.79,764240.0,82.87,82.88,82.75,82.79,764240.0
2019-03-11 12:20:00,82.79,82.89,82.78,82.83,630140.0,82.79,82.89,82.78,82.83,630140.0
2019-03-11 12:30:00,82.83,82.89,82.76,82.79,589440.0,82.83,82.89,82.76,82.79,589440.0
2019-03-11 12:40:00,82.78,82.82,82.67,82.67,979640.0,82.78,82.82,82.67,82.67,979640.0
2019-03-11 12:50:00,82.66,82.7,82.64,82.66,569860.0,82.66,82.7,82.64,82.66,569860.0
2019-03-11 13:00:00,82.66,82.68,82.51,82.67,920080.0,82.66,82.68,82.51,82.67,920080.0
2019-03-11 13:10:00,82.67,82.8,82.65,82.79,622020.0,82.67,82.8,82.65,82.79,622020.0
2019-03-11 13:20:00,82.8,82.82,82.68,82.81,358440.0,82.8,82.82,82.68,82.81,358440.0
2019-03-11 13:30:00,82.82,82.85,82.78,82.8,568860.0,82.82,82.85,82.78,82.8,568860.0
2019-03-11 13:40:00,82.83,82.89,82.81,82.87,462500.0,82.83,82.89,82.81,82.87,462500.0
2019-03-11 13:50:00,82.87,82.99,82.86,82.98,756900.0,82.87,82.99,82.86,82.98,756900.0
2019-03-11 14:00:00,82.99,83.08,82.97,82.98,1052660.0,82.99,83.08,82.97,82.98,1052660.0
2019-03-11 14:10:00,82.97,83.1,82.97,83.03,669200.0,82.97,83.1,82.97,83.03,669200.0
2019-03-11 14:20:00,83.04,83.22,83.04,83.22,1090200.0,83.04,83.22,83.04,83.22,1090200.0
2019-03-11 14:30:00,83.21,83.33,83.18,83.27,1144000.0,83.21,83.33,83.18,83.27,1144000.0
2019-03-11 14:40:00,83.25,83.3,83.16,83.24,855780.0,83.25,83.3,83.16,83.24,855780.0
2019-03-11 14:50:00,83.24,83.3,83.2,83.3,576760.0,83.24,83.3,83.2,83.3,576760.0
2019-03-11 15:00:00,83.29,83.32,83.26,83.3,589100.0,83.29,83.32,83.26,83.3,589100.0
2019-03-11 15:10:00,83.29,83.46,83.28,83.44,1207660.0,83.29,83.46,83.28,83.44,1207660.0
2019-03-11 15:20:00,83.43,83.61,83.42,83.57,1671800.0,83.43,83.61,83.42,83.57,1671800.0
2019-03-11 15:30:00,83.59,83.61,83.46,83.49,1135180.0,83.59,83.61,83.46,83.49,1135180.0
2019-03-11 15:40:00,83.49,83.49,83.36,83.47,1799220.0,83.49,83.49,83.36,83.47,1799220.0
2019-03-11 15:50:00,83.47,83.55,83.43,83.52,2291180.0,83.47,83.55,83.43,83.52,2291180.0
2019-03-12 09:30:00,83.45,83.87,83.05,83.74,4906280.0,83.45,83.87,83.05,83.74,4906280.0
2019-03-12 09:40:00,83.78,83.95,83.63,83.88,2506380.0,83.78,83.95,83.63,83.88,2506380.0
2019-03-12 09:50:00,83.87,84.21,83.86,83.94,2528440.0,83.87,84.21,83.86,83.94,2528440.0
2019-03-12 10:00:00,83.95,84.01,83.65,83.7,1365840.0,83.95,84.01,83.65,83.7,1365840.0
2019-03-12 10:10:00,83.69,83.71,83.5,83.68,1407180.0,83.69,83.71,83.5,83.68,1407180.0
2019-03-12 10:20:00,83.69,83.87,83.56,83.84,1260280.0,83.69,83.87,83.56,83.84,1260280.0
2019-03-12 10:30:00,83.88,83.99,83.81,83.95,1048660.0,83.88,83.99,83.81,83.95,1048660.0
2019-03-12 10:40:00,83.94,84.15,83.92,84.15,1073260.0,83.94,84.15,83.92,84.15,1073260.0
2019-03-12 10:50:00,84.15,84.19,84.05,84.07,981680.0,84.15,84.19,84.05,84.07,981680.0
2019-03-12 11:00:00,84.06,84.07,83.75,83.9,1473420.0,84.06,84.07,83.75,83.9,1473420.0
2019-03-12 11:10:00,83.9,83.97,83.72,83.78,659680.0,83.9,83.97,83.72,83.78,659680.0
2019-03-12 11:20:00,83.78,83.86,83.69,83.76,782740.0,83.78,83.86,83.69,83.76,782740.0
2019-03-12 11:30:00,83.78,83.9,83.74,83.9,682100.0,83.78,83.9,83.74,83.9,682100.0
2019-03-12 11:40:00,83.89,84.03,83.86,84.0,659740.0,83.89,84.03,83.86,84.0,659740.0
2019-03-12 11:50:00,83.98,84.07,83.95,84.04,650480.0,83.98,84.07,83.95,84.04,650480.0
2019-03-12 12:00:00,84.03,84.05,83.87,83.89,593960.0,84.03,84.05,83.87,83.89,593960.0
2019-03-12 12:10:00,83.88,84.0,83.87,83.93,334460.0,83.88,84.0,83.87,83.93,334460.0
2019-03-12 12:20:00,83.93,84.06,83.89,84.01,716340.0,83.93,84.06,83.89,84.01,716340.0
2019-03-12 12:30:00,84.01,84.1,83.99,84.0,630260.0,84.01,84.1,83.99,84.0,630260.0
2019-03-12 12:40:00,84.01,84.06,83.93,84.05,539400.0,84.01,84.06,83.93,84.05,539400.0
2019-03-12 12:50:00,84.06,84.13,84.04,84.08,496200.0,84.06,84.13,84.04,84.08,496200.0
2019-03-12 13:00:00,84.08,84.11,83.98,84.0,460880.0,84.08,84.11,83.98,84.0,460880.0
2019-03-12 13:10:00,83.96,83.98,83.87,83.87,384620.0,83.96,83.98,83.87,83.87,384620.0
2019-03-12 13:20:00,83.89,83.96,83.87,83.87,284000.0,83.89,83.96,83.87,83.87,284000.0
2019-03-12 13:30:00,83.86,83.89,83.79,83.86,435140.0,83.86,83.89,83.79,83.86,435140.0
2019-03-12 13:40:00,83.87,83.95,83.87,83.91,404400.0,83.87,83.95,83.87,83.91,404400.0
2019-03-12 13:50:00,83.9,83.93,83.83,83.92,334060.0,83.9,83.93,83.83,83.92,334060.0
2019-03-12 14:00:00,83.92,84.0,83.92,83.99,417880.0,83.92,84.0,83.92,83.99,417880.0
2019-03-12 14:10:00,83.99,84.04,83.93,84.04,328600.0,83.99,84.04,83.93,84.04,328600.0
2019-03-12 14:20:00,84.04,84.04,83.78,83.79,638780.0,84.04,84.04,83.78,83.79,638780.0
2019-03-12 14:30:00,83.8,83.88,83.73,83.84,596620.0,83.8,83.88,83.73,83.84,596620.0
2019-03-12 14:40:00,83.83,83.95,83.83,83.93,431980.0,83.83,83.95,83.83,83.93,431980.0
2019-03-12 14:50:00,83.92,83.96,83.83,83.93,509140.0,83.92,83.96,83.83,83.93,509140.0
2019-03-12 15:00:00,83.92,83.92,83.83,83.85,269780.0,83.92,83.92,83.83,83.85,269780.0
2019-03-12 15:10:00,83.83,83.84,83.6,83.62,744240.0,83.83,83.84,83.6,83.62,744240.0
2019-03-12 15:20:00,83.62,83.75,83.58,83.71,890220.0,83.62,83.75,83.58,83.71,890220.0
2019-03-12 15:30:00,83.72,83.81,83.66,83.79,713560.0,83.72,83.81,83.66,83.79,713560.0
2019-03-12 15:40:00,83.77,83.9,83.73,83.82,794880.0,83.77,83.9,83.73,83.82,794880.0
2019-03-12 15:50:00,83.81,83.92,83.57,83.62,3029740.0,83.81,83.92,83.57,83.62,3029740.0
2019-03-13 09:30:00,84.18,84.54,83.97,84.47,4154060.0,84.18,84.54,83.97,84.47,4154060.0
2019-03-13 09:40:00,84.45,84.48,84.23,84.31,1647700.0,84.45,84.48,84.23,84.31,1647700.0
2019-03-13 09:50:00,84.32,84.49,84.3,84.3,1474860.0,84.32,84.49,84.3,84.3,1474860.0
2019-03-13 10:00:00,84.32,84.37,84.17,84.2,815320.0,84.32,84.37,84.17,84.2,815320.0
2019-03-13 10:10:00,84.21,84.44,84.18,84.43,890020.0,84.21,84.44,84.18,84.43,890020.0
2019-03-13 10:20:00,84.43,84.45,84.27,84.29,683520.0,84.43,84.45,84.27,84.29,683520.0
2019-03-13 10:30:00,84.3,84.4,84.27,84.36,571980.0,84.3,84.4,84.27,84.36,571980.0
2019-03-13 10:40:00,84.35,84.49,84.3,84.49,768360.0,84.35,84.49,84.3,84.49,768360.0
2019-03-13 10:50:00,84.49,84.52,84.44,84.48,1218700.0,84.49,84.52,84.44,84.48,1218700.0
2019-03-13 11:00:00,84.51,84.72,84.48,84.67,1427300.0,84.51,84.72,84.48,84.67,1427300.0
2019-03-13 11:10:00,84.7,84.77,84.63,84.71,1058740.0,84.7,84.77,84.63,84.71,1058740.0
2019-03-13 11:20:00,84.69,84.75,84.67,84.72,572580.0,84.69,84.75,84.67,84.72,572580.0
2019-03-13 11:30:00,84.74,84.88,84.71,84.86,1224440.0,84.74,84.88,84.71,84.86,1224440.0
2019-03-13 11:40:00,84.86,84.88,84.78,84.8,734260.0,84.86,84.88,84.78,84.8,734260.0
2019-03-13 11:50:00,84.82,84.82,84.63,84.65,1106760.0,84.82,84.82,84.63,84.65,1106760.0
2019-03-13 12:00:00,84.65,84.74,84.61,84.67,776860.0,84.65,84.74,84.61,84.67,776860.0
2019-03-13 12:10:00,84.67,84.69,84.56,84.59,409000.0,84.67,84.69,84.56,84.59,409000.0
2019-03-13 12:20:00,84.6,84.7,84.52,84.68,884680.0,84.6,84.7,84.52,84.68,884680.0
2019-03-13 12:30:00,84.66,84.73,84.63,84.68,800920.0,84.66,84.73,84.63,84.68,800920.0
2019-03-13 12:40:00,84.67,84.71,84.6,84.65,481320.0,84.67,84.71,84.6,84.65,481320.0
2019-03-13 12:50:00,84.66,84.7,84.58,84.68,362120.0,84.66,84.7,84.58,84.68,362120.0
2019-03-13 13:00:00,84.7,84.73,84.64,84.7,394940.0,84.7,84.73,84.64,84.7,394940.0
2019-03-13 13:10:00,84.69,84.75,84.68,84.71,787860.0,84.69,84.75,84.68,84.71,787860.0
2019-03-13 13:20:00,84.71,84.84,84.66,84.83,952640.0,84.71,84.84,84.66,84.83,952640.0
2019-03-13 13:30:00,84.81,84.93,84.8,84.91,830180.0,84.81,84.93,84.8,84.91,830180.0
2019-03-13 13:40:00,84.92,84.93,84.83,84.91,786380.0,84.92,84.93,84.83,84.91,786380.0
2019-03-13 13:50:00,84.91,84.93,84.86,84.93,639040.0,84.91,84.93,84.86,84.93,639040.0
2019-03-13 14:00:00,84.93,85.0,84.87,84.91,1528440.0,84.93,85.0,84.87,84.91,1528440.0
2019-03-13 14:10:00,84.9,84.9,84.81,84.86,875500.0,84.9,84.9,84.81,84.86,875500.0
2019-03-13 14:20:00,84.87,84.93,84.84,84.87,643880.0,84.87,84.93,84.84,84.87,643880.0
2019-03-13 14:30:00,84.85,84.86,84.78,84.82,843660.0,84.85,84.86,84.78,84.82,843660.0
2019-03-13 14:40:00,84.82,84.92,84.57,84.63,1365940.0,84.82,84.92,84.57,84.63,1365940.0
2019-03-13 14:50:00,84.62,84.79,84.43,84.74,1528960.0,84.62,84.79,84.43,84.74,1528960.0
2019-03-13 15:00:00,84.74,84.8,84.63,84.69,668040.0,84.74,84.8,84.63,84.69,668040.0
2019-03-13 15:10:00,84.66,84.8,84.65,84.75,503020.0,84.66,84.8,84.65,84.75,503020.0
2019-03-13 15:20:00,84.75,84.84,84.7,84.76,749640.0,84.75,84.84,84.7,84.76,749640.0
2019-03-13 15:30:00,84.74,84.78,84.7,84.74,591060.0,84.74,84.78,84.7,84.74,591060.0
2019-03-13 15:40:00,84.73,84.76,84.56,84.59,963580.0,84.73,84.76,84.56,84.59,963580.0
2019-03-13 15:50:00,84.61,84.73,84.48,84.54,2464380.0,84.61,84.73,84.48,84.54,2464380.0
2019-03-14 09:30:00,84.56,84.71,84.34,84.35,2292120.0,84.56,84.71,84.34,84.35,2292120.0
2019-03-14 09:40:00,84.34,84.76,84.26,84.74,1951080.0,84.34,84.76,84.26,84.74,1951080.0
2019-03-14 09:50:00,84.73,85.1,84.73,84.94,2956780.0,84.73,85.1,84.73,84.94,2956780.0
2019-03-14 10:00:00,84.91,84.94,84.61,84.7,1460780.0,84.91,84.94,84.61,84.7,1460780.0
2019-03-14 10:10:00,84.7,84.94,84.7,84.9,1082780.0,84.7,84.94,84.7,84.9,1082780.0
2019-03-14 10:20:00,84.9,84.98,84.78,84.81,853060.0,84.9,84.98,84.78,84.81,853060.0
2019-03-14 10:30:00,84.81,84.95,84.73,84.88,872020.0,84.81,84.95,84.73,84.88,872020.0
2019-03-14 10:40:00,84.85,84.86,84.64,84.75,722720.0,84.85,84.86,84.64,84.75,722720.0
2019-03-14 10:50:00,84.77,84.87,84.69,84.86,552840.0,84.77,84.87,84.69,84.86,552840.0
2019-03-14 11:00:00,84.87,84.92,84.81,84.84,809040.0,84.87,84.92,84.81,84.84,809040.0
2019-03-14 11:10:00,84.82,85.0,84.8,84.94,736440.0,84.82,85.0,84.8,84.94,736440.0
2019-03-14 11:20:00,84.92,84.92,84.8,84.82,434940.0,84.92,84.92,84.8,84.82,434940.0
2019-03-14 11:30:00,84.82,84.89,84.76,84.85,537640.0,84.82,84.89,84.76,84.85,537640.0
2019-03-14 11:40:00,84.86,84.93,84.81,84.89,437940.0,84.86,84.93,84.81,84.89,437940.0
2019-03-14 11:50:00,84.91,84.91,84.83,84.88,337900.0,84.91,84.91,84.83,84.88,337900.0
2019-03-14 12:00:00,84.89,84.95,84.86,84.88,257460.0,84.89,84.95,84.86,84.88,257460.0
2019-03-14 12:10:00,84.9,84.93,84.84,84.85,317320.0,84.9,84.93,84.84,84.85,317320.0
2019-03-14 12:20:00,84.86,84.87,84.75,84.81,532880.0,84.86,84.87,84.75,84.81,532880.0
2019-03-14 12:30:00,84.82,84.88,84.78,84.8,270900.0,84.82,84.88,84.78,84.8,270900.0
2019-03-14 12:40:00,84.8,84.85,84.78,84.85,418060.0,84.8,84.85,84.78,84.85,418060.0
2019-03-14 12:50:00,84.86,84.86,84.78,84.79,327420.0,84.86,84.86,84.78,84.79,327420.0
2019-03-14 13:00:00,84.78,84.81,84.72,84.72,464540.0,84.78,84.81,84.72,84.72,464540.0
2019-03-14 13:10:00,84.72,84.77,84.68,84.73,335320.0,84.72,84.77,84.68,84.73,335320.0
2019-03-14 13:20:00,84.73,84.79,84.7,84.79,363500.0,84.73,84.79,84.7,84.79,363500.0
2019-03-14 13:30:00,84.78,84.8,84.7,84.72,261920.0,84.78,84.8,84.7,84.72,261920.0
2019-03-14 13:40:00,84.72,84.72,84.58,84.62,638460.0,84.72,84.72,84.58,84.62,638460.0
2019-03-14 13:50:00,84.6,84.67,84.58,84.66,584880.0,84.6,84.67,84.58,84.66,584880.0
2019-03-14 14:00:00,84.66,84.8,84.64,84.78,559840.0,84.66,84.8,84.64,84.78,559840.0
2019-03-14 14:10:00,84.76,84.8,84.73,84.78,397780.0,84.76,84.8,84.73,84.78,397780.0
2019-03-14 14:20:00,84.78,84.8,84.67,84.71,350300.0,84.78,84.8,84.67,84.71,350300.0
2019-03-14 14:30:00,84.71,84.72,84.62,84.7,295840.0,84.71,84.72,84.62,84.7,295840.0
2019-03-14 14:40:00,84.69,84.75,84.59,84.6,344640.0,84.69,84.75,84.59,84.6,344640.0
2019-03-14 14:50:00,84.59,84.6,84.46,84.48,1326680.0,84.59,84.6,84.46,84.48,1326680.0
2019-03-14 15:00:00,84.5,84.58,84.48,84.53,370000.0,84.5,84.58,84.48,84.53,370000.0
2019-03-14 15:10:00,84.56,84.57,84.49,84.5,454540.0,84.56,84.57,84.49,84.5,454540.0
2019-03-14 15:20:00,84.49,84.49,84.38,84.4,1051920.0,84.49,84.49,84.38,84.4,1051920.0
2019-03-14 15:30:00,84.4,84.48,84.38,84.45,561320.0,84.4,84.48,84.38,84.45,561320.0
2019-03-14 15:40:00,84.46,84.55,84.4,84.42,1038900.0,84.46,84.55,84.4,84.42,1038900.0
2019-03-14 15:50:00,84.42,84.49,84.22,84.26,2841280.0,84.42,84.49,84.22,84.26,2841280.0
2019-03-15 09:30:00,85.15,85.31,84.92,84.99,16250080.0,85.15,85.31,84.92,84.99,16250080.0
2019-03-15 09:40:00,84.95,85.29,84.92,85.23,2533560.0,84.95,85.29,84.92,85.23,2533560.0
2019-03-15 09:50:00,85.24,85.27,84.99,85.22,2663500.0,85.24,85.27,84.99,85.22,2663500.0
2019-03-15 10:00:00,85.2,85.25,84.94,85.0,1534700.0,85.2,85.25,84.94,85.0,1534700.0
2019-03-15 10:10:00,85.0,85.1,84.92,85.01,1275360.0,85.0,85.1,84.92,85.01,1275360.0
2019-03-15 10:20:00,85.0,85.12,84.99,85.05,1053540.0,85.0,85.12,84.99,85.05,1053540.0
2019-03-15 10:30:00,85.05,85.15,84.82,84.85,1482100.0,85.05,85.15,84.82,84.85,1482100.0
2019-03-15 10:40:00,84.85,84.9,84.66,84.7,1261480.0,84.85,84.9,84.66,84.7,1261480.0
2019-03-15 10:50:00,84.69,84.88,84.69,84.85,1010600.0,84.69,84.88,84.69,84.85,1010600.0
2019-03-15 11:00:00,84.84,84.92,84.8,84.91,787960.0,84.84,84.92,84.8,84.91,787960.0
2019-03-15 11:10:00,84.92,85.05,84.87,85.04,1099180.0,84.92,85.05,84.87,85.04,1099180.0
2019-03-15 11:20:00,85.05,85.07,84.99,84.99,749880.0,85.05,85.07,84.99,84.99,749880.0
2019-03-15 11:30:00,84.99,85.04,84.96,85.01,420940.0,84.99,85.04,84.96,85.01,420940.0
2019-03-15 11:40:00,85.01,85.08,84.96,85.08,570280.0,85.01,85.08,84.96,85.08,570280.0
2019-03-15 11:50:00,85.07,85.1,85.03,85.08,755860.0,85.07,85.1,85.03,85.08,755860.0
2019-03-15 12:00:00,85.05,85.24,85.04,85.23,2586280.0,85.05,85.24,85.04,85.23,2586280.0
2019-03-15 12:10:00,85.23,85.35,85.15,85.34,1993980.0,85.23,85.35,85.15,85.34,1993980.0
2019-03-15 12:20:00,85.34,85.35,85.25,85.3,1028340.0,85.34,85.35,85.25,85.3,1028340.0
2019-03-15 12:30:00,85.32,85.33,85.23,85.3,1256060.0,85.32,85.33,85.23,85.3,1256060.0
2019-03-15 12:40:00,85.29,85.34,85.25,85.28,521040.0,85.29,85.34,85.25,85.28,521040.0
2019-03-15 12:50:00,85.27,85.36,85.16,85.17,1436200.0,85.27,85.36,85.16,85.17,1436200.0
2019-03-15 13:00:00,85.17,85.34,85.17,85.33,1045340.0,85.17,85.34,85.17,85.33,1045340.0
2019-03-15 13:10:00,85.33,85.35,85.25,85.28,845620.0,85.33,85.35,85.25,85.28,845620.0
2019-03-15 13:20:00,85.27,85.35,85.25,85.32,907380.0,85.27,85.35,85.25,85.32,907380.0
2019-03-15 13:30:00,85.3,85.53,85.3,85.51,2437420.0,85.3,85.53,85.3,85.51,2437420.0
2019-03-15 13:40:00,85.52,85.69,85.52,85.69,2217440.0,85.52,85.69,85.52,85.69,2217440.0
2019-03-15 13:50:00,85.69,85.76,85.65,85.73,1527360.0,85.69,85.76,85.65,85.73,1527360.0
2019-03-15 14:00:00,85.72,85.85,85.66,85.81,1484220.0,85.72,85.85,85.66,85.81,1484220.0
2019-03-15 14:10:00,85.8,85.94,85.76,85.8,1745720.0,85.8,85.94,85.76,85.8,1745720.0
2019-03-15 14:20:00,85.8,85.92,85.76,85.89,873540.0,85.8,85.92,85.76,85.89,873540.0
2019-03-15 14:30:00,85.88,85.94,85.66,85.67,1850640.0,85.88,85.94,85.66,85.67,1850640.0
2019-03-15 14:40:00,85.67,85.8,85.66,85.72,1071100.0,85.67,85.8,85.66,85.72,1071100.0
2019-03-15 14:50:00,85.72,85.75,85.66,85.72,766820.0,85.72,85.75,85.66,85.72,766820.0
2019-03-15 15:00:00,85.72,85.72,85.61,85.64,1053620.0,85.72,85.72,85.61,85.64,1053620.0
2019-03-15 15:10:00,85.64,85.66,85.51,85.64,1336820.0,85.64,85.66,85.51,85.64,1336820.0
2019-03-15 15:20:00,85.63,85.66,85.51,85.54,1097580.0,85.63,85.66,85.51,85.54,1097580.0
2019-03-15 15:30:00,85.54,85.55,85.31,85.31,2270340.0,85.54,85.55,85.31,85.31,2270340.0
2019-03-15 15:40:00,85.32,85.38,85.23,85.35,2453420.0,85.32,85.38,85.23,85.35,2453420.0
2019-03-15 15:50:00,85.34,85.65,85.18,85.65,7843100.0,85.34,85.65,85.18,85.65,7843100.0
2019-03-18 09:30:00,85.64,86.27,85.63,86.06,5173220.0,85.64,86.27,85.63,86.06,5173220.0
2019-03-18 09:40:00,86.07,86.3,86.0,86.28,1983700.0,86.07,86.3,86.0,86.28,1983700.0
2019-03-18 09:50:00,86.27,86.65,86.23,86.65,3675360.0,86.27,86.65,86.23,86.65,3675360.0
2019-03-18 10:00:00,86.65,86.83,86.6,86.78,2669880.0,86.65,86.83,86.6,86.78,2669880.0
2019-03-18 10:10:00,86.8,86.94,86.75,86.94,1788120.0,86.8,86.94,86.75,86.94,1788120.0
2019-03-18 10:20:00,86.92,87.08,86.88,86.99,1633360.0,86.92,87.08,86.88,86.99,1633360.0
2019-03-18 10:30:00,86.98,87.06,86.76,86.87,1456860.0,86.98,87.06,86.76,86.87,1456860.0
2019-03-18 10:40:00,86.88,87.17,86.84,87.14,1647540.0,86.88,87.17,86.84,87.14,1647540.0
2019-03-18 10:50:00,87.16,87.42,87.13,87.31,2185220.0,87.16,87.42,87.13,87.31,2185220.0
2019-03-18 11:00:00,87.33,87.37,87.25,87.3,1096660.0,87.33,87.37,87.25,87.3,1096660.0
2019-03-18 11:10:00,87.31,87.4,87.27,87.29,1094540.0,87.31,87.4,87.27,87.29,1094540.0
2019-03-18 11:20:00,87.29,87.33,86.92,86.99,2014220.0,87.29,87.33,86.92,86.99,2014220.0
2019-03-18 11:30:00,86.99,87.0,86.61,86.87,1862140.0,86.99,87.0,86.61,86.87,1862140.0
2019-03-18 11:40:00,86.88,87.01,86.84,87.0,1447320.0,86.88,87.01,86.84,87.0,1447320.0
2019-03-18 11:50:00,86.99,87.0,86.85,86.91,1379600.0,86.99,87.0,86.85,86.91,1379600.0
2019-03-18 12:00:00,86.93,86.99,86.81,86.88,796620.0,86.93,86.99,86.81,86.88,796620.0
2019-03-18 12:10:00,86.87,86.98,86.83,86.83,638760.0,86.87,86.98,86.83,86.83,638760.0
2019-03-18 12:20:00,86.82,86.99,86.8,86.96,623880.0,86.82,86.99,86.8,86.96,623880.0
2019-03-18 12:30:00,86.96,86.96,86.85,86.91,550780.0,86.96,86.96,86.85,86.91,550780.0
2019-03-18 12:40:00,86.9,87.0,86.88,86.97,530440.0,86.9,87.0,86.88,86.97,530440.0
2019-03-18 12:50:00,86.98,87.0,86.92,86.99,860080.0,86.98,87.0,86.92,86.99,860080.0
2019-03-18 13:00:00,86.98,87.0,86.96,86.99,1282300.0,86.98,87.0,86.96,86.99,1282300.0
2019-03-18 13:10:00,86.98,87.0,86.95,86.99,467140.0,86.98,87.0,86.95,86.99,467140.0
2019-03-18 13:20:00,87.0,87.0,86.9,86.97,520500.0,87.0,87.0,86.9,86.97,520500.0
2019-03-18 13:30:00,86.98,87.26,86.93,87.23,2421980.0,86.98,87.26,86.93,87.23,2421980.0
2019-03-18 13:40:00,87.23,87.37,87.23,87.29,1348700.0,87.23,87.37,87.23,87.29,1348700.0
2019-03-18 13:50:00,87.3,87.3,87.15,87.18,858180.0,87.3,87.3,87.15,87.18,858180.0
2019-03-18 14:00:00,87.18,87.26,87.17,87.19,497080.0,87.18,87.26,87.17,87.19,497080.0
2019-03-18 14:10:00,87.2,87.39,87.13,87.35,956780.0,87.2,87.39,87.13,87.35,956780.0
2019-03-18 14:20:00,87.37,87.45,87.31,87.42,995920.0,87.37,87.45,87.31,87.42,995920.0
2019-03-18 14:30:00,87.42,87.5,87.35,87.49,859040.0,87.42,87.5,87.35,87.49,859040.0
2019-03-18 14:40:00,87.48,87.5,87.36,87.39,875100.0,87.48,87.5,87.36,87.39,875100.0
2019-03-18 14:50:00,87.39,87.5,87.36,87.47,932840.0,87.39,87.5,87.36,87.47,932840.0
2019-03-18 15:00:00,87.49,87.5,87.4,87.42,603360.0,87.49,87.5,87.4,87.42,603360.0
2019-03-18 15:10:00,87.42,87.44,87.28,87.3,971920.0,87.42,87.44,87.28,87.3,971920.0
2019-03-18 15:20:00,87.28,87.32,87.22,87.22,1044260.0,87.28,87.32,87.22,87.22,1044260.0
2019-03-18 15:30:00,87.22,87.31,87.05,87.12,1391000.0,87.22,87.31,87.05,87.12,1391000.0
2019-03-18 15:40:00,87.11,87.3,87.07,87.22,1807020.0,87.11,87.3,87.07,87.22,1807020.0
2019-03-18 15:50:00,87.21,87.21,87.03,87.1,2694740.0,87.21,87.21,87.03,87.1,2694740.0
2019-03-19 09:30:00,87.7,88.35,87.67,88.14,6700600.0,87.7,88.35,87.67,88.14,6700600.0
2019-03-19 09:40:00,88.14,88.34,87.92,88.25,2715500.0,88.14,88.34,87.92,88.25,2715500.0
2019-03-19 09:50:00,88.25,88.45,88.2,88.26,2557440.0,88.25,88.45,88.2,88.26,2557440.0
2019-03-19 10:00:00,88.27,88.46,88.21,88.33,2260440.0,88.27,88.46,88.21,88.33,2260440.0
2019-03-19 10:10:00,88.35,88.5,88.3,88.43,1333460.0,88.35,88.5,88.3,88.43,1333460.0
2019-03-19 10:20:00,88.46,88.5,88.26,88.35,1550000.0,88.46,88.5,88.26,88.35,1550000.0
2019-03-19 10:30:00,88.36,88.5,88.3,88.42,1342040.0,88.36,88.5,88.3,88.42,1342040.0
2019-03-19 10:40:00,88.42,88.5,88.38,88.44,921120.0,88.42,88.5,88.38,88.44,921120.0
2019-03-19 10:50:00,88.44,88.5,88.28,88.32,1379020.0,88.44,88.5,88.28,88.32,1379020.0
2019-03-19 11:00:00,88.33,88.47,88.3,88.46,1107140.0,88.33,88.47,88.3,88.46,1107140.0
2019-03-19 11:10:00,88.46,88.86,88.44,88.81,3718220.0,88.46,88.86,88.44,88.81,3718220.0
2019-03-19 11:20:00,88.83,89.0,88.81,88.93,1863980.0,88.83,89.0,88.81,88.93,1863980.0
2019-03-19 11:30:00,88.95,88.95,88.73,88.75,1478780.0,88.95,88.95,88.73,88.75,1478780.0
2019-03-19 11:40:00,88.75,88.93,88.7,88.91,1249800.0,88.75,88.93,88.7,88.91,1249800.0
2019-03-19 11:50:00,88.92,88.98,88.87,88.89,785260.0,88.92,88.98,88.87,88.89,785260.0
2019-03-19 12:00:00,88.93,89.0,88.89,88.99,1011880.0,88.93,89.0,88.89,88.99,1011880.0
2019-03-19 12:10:00,88.98,89.0,88.87,88.98,810540.0,88.98,89.0,88.87,88.98,810540.0
2019-03-19 12:20:00,88.99,89.13,88.94,89.03,1670660.0,88.99,89.13,88.94,89.03,1670660.0
2019-03-19 12:30:00,89.03,89.16,88.99,89.1,955180.0,89.03,89.16,88.99,89.1,955180.0
2019-03-19 12:40:00,89.12,89.2,88.68,88.74,2405780.0,89.12,89.2,88.68,88.74,2405780.0
2019-03-19 12:50:00,88.71,88.96,88.59,88.96,2304320.0,88.71,88.96,88.59,88.96,2304320.0
2019-03-19 13:00:00,88.93,88.99,88.83,88.85,1437940.0,88.93,88.99,88.83,88.85,1437940.0
2019-03-19 13:10:00,88.84,88.94,88.83,88.9,708660.0,88.84,88.94,88.83,88.9,708660.0
2019-03-19 13:20:00,88.93,89.16,88.93,89.12,1170560.0,88.93,89.16,88.93,89.12,1170560.0
2019-03-19 13:30:00,89.1,89.2,89.09,89.19,1364500.0,89.1,89.2,89.09,89.19,1364500.0
2019-03-19 13:40:00,89.18,89.21,88.89,88.96,1271440.0,89.18,89.21,88.89,88.96,1271440.0
2019-03-19 13:50:00,88.95,88.98,88.84,88.92,968080.0,88.95,88.98,88.84,88.92,968080.0
2019-03-19 14:00:00,88.92,89.09,88.92,89.0,911300.0,88.92,89.09,88.92,89.0,911300.0
2019-03-19 14:10:00,89.01,89.01,88.86,88.96,731580.0,89.01,89.01,88.86,88.96,731580.0
2019-03-19 14:20:00,88.97,89.0,88.91,88.98,646740.0,88.97,89.0,88.91,88.98,646740.0
2019-03-19 14:30:00,88.99,89.0,88.72,88.74,1221420.0,88.99,89.0,88.72,88.74,1221420.0
2019-03-19 14:40:00,88.72,88.93,88.71,88.9,907740.0,88.72,88.93,88.71,88.9,907740.0
2019-03-19 14:50:00,88.88,88.89,88.64,88.67,804400.0,88.88,88.89,88.64,88.67,804400.0
2019-03-19 15:00:00,88.7,88.79,88.54,88.74,1168920.0,88.7,88.79,88.54,88.74,1168920.0
2019-03-19 15:10:00,88.77,88.87,88.63,88.63,1303640.0,88.77,88.87,88.63,88.63,1303640.0
2019-03-19 15:20:00,88.65,88.65,88.25,88.28,1987980.0,88.65,88.65,88.25,88.28,1987980.0
2019-03-19 15:30:00,88.27,88.27,87.79,87.86,3393780.0,88.27,88.27,87.79,87.86,3393780.0
2019-03-19 15:40:00,87.88,88.34,87.76,88.34,3217200.0,87.88,88.34,87.76,88.34,3217200.0
2019-03-19 15:50:00,88.34,88.38,87.92,88.14,4931660.0,88.34,88.38,87.92,88.14,4931660.0
2019-03-20 09:30:00,88.47,88.78,88.35,88.45,5151360.0,88.47,88.78,88.35,88.45,5151360.0
2019-03-20 09:40:00,88.45,89.08,88.41,89.05,3395300.0,88.45,89.08,88.41,89.05,3395300.0
2019-03-20 09:50:00,89.04,89.1,88.71,88.76,2540280.0,89.04,89.1,88.71,88.76,2540280.0
2019-03-20 10:00:00,88.76,88.94,88.66,88.84,2087660.0,88.76,88.94,88.66,88.84,2087660.0
2019-03-20 10:10:00,88.8,88.82,88.56,88.71,1831140.0,88.8,88.82,88.56,88.71,1831140.0
2019-03-20 10:20:00,88.72,89.0,88.71,88.92,1799020.0,88.72,89.0,88.71,88.92,1799020.0
2019-03-20 10:30:00,88.9,89.08,88.87,88.96,1016180.0,88.9,89.08,88.87,88.96,1016180.0
2019-03-20 10:40:00,88.97,89.24,88.94,89.21,1612500.0,88.97,89.24,88.94,89.21,1612500.0
2019-03-20 10:50:00,89.19,89.19,89.06,89.18,1037320.0,89.19,89.19,89.06,89.18,1037320.0
2019-03-20 11:00:00,89.19,89.27,89.12,89.18,1176480.0,89.19,89.27,89.12,89.18,1176480.0
2019-03-20 11:10:00,89.18,89.2,89.03,89.14,1150440.0,89.18,89.2,89.03,89.14,1150440.0
2019-03-20 11:20:00,89.13,89.19,89.02,89.05,889360.0,89.13,89.19,89.02,89.05,889360.0
2019-03-20 11:30:00,89.04,89.09,88.95,89.01,534340.0,89.04,89.09,88.95,89.01,534340.0
2019-03-20 11:40:00,89.01,89.03,88.83,88.88,711900.0,89.01,89.03,88.83,88.88,711900.0
2019-03-20 11:50:00,88.91,88.93,88.72,88.72,746720.0,88.91,88.93,88.72,88.72,746720.0
2019-03-20 12:00:00,88.77,88.96,88.75,88.92,967460.0,88.77,88.96,88.75,88.92,967460.0
2019-03-20 12:10:00,88.91,88.96,88.84,88.91,312980.0,88.91,88.96,88.84,88.91,312980.0
2019-03-20 12:20:00,88.91,88.93,88.85,88.87,431400.0,88.91,88.93,88.85,88.87,431400.0
2019-03-20 12:30:00,88.85,88.91,88.45,88.57,1952520.0,88.85,88.91,88.45,88.57,1952520.0
2019-03-20 12:40:00,88.54,88.73,88.54,88.69,1043740.0,88.54,88.73,88.54,88.69,1043740.0
2019-03-20 12:50:00,88.69,88.77,88.67,88.74,707580.0,88.69,88.77,88.67,88.74,707580.0
2019-03-20 13:00:00,88.72,88.74,88.66,88.7,411920.0,88.72,88.74,88.66,88.7,411920.0
2019-03-20 13:10:00,88.72,88.74,88.57,88.6,627280.0,88.72,88.74,88.57,88.6,627280.0
2019-03-20 13:20:00,88.6,88.61,88.51,88.53,636420.0,88.6,88.61,88.51,88.53,636420.0
2019-03-20 13:30:00,88.54,88.72,88.51,88.71,644140.0,88.54,88.72,88.51,88.71,644140.0
2019-03-20 13:40:00,88.72,88.72,88.6,88.64,832860.0,88.72,88.72,88.6,88.64,832860.0
2019-03-20 13:50:00,88.66,88.69,88.53,88.66,800860.0,88.66,88.69,88.53,88.66,800860.0
2019-03-20 14:00:00,88.7,89.41,88.7,89.26,5354980.0,88.7,89.41,88.7,89.26,5354980.0
2019-03-20 14:10:00,89.25,89.52,89.23,89.34,3622560.0,89.25,89.52,89.23,89.34,3622560.0
2019-03-20 14:20:00,89.36,89.85,89.31,89.84,3439840.0,89.36,89.85,89.31,89.84,3439840.0
2019-03-20 14:30:00,89.79,89.95,89.68,89.88,3034720.0,89.79,89.95,89.68,89.88,3034720.0
2019-03-20 14:40:00,89.9,89.93,89.73,89.78,1986080.0,89.9,89.93,89.73,89.78,1986080.0
2019-03-20 14:50:00,89.79,89.87,89.62,89.75,1960740.0,89.79,89.87,89.62,89.75,1960740.0
2019-03-20 15:00:00,89.73,89.8,89.55,89.75,1619720.0,89.73,89.8,89.55,89.75,1619720.0
2019-03-20 15:10:00,89.75,89.85,89.63,89.85,1558100.0,89.75,89.85,89.63,89.85,1558100.0
2019-03-20 15:20:00,89.83,89.85,89.62,89.66,1390680.0,89.83,89.85,89.62,89.66,1390680.0
2019-03-20 15:30:00,89.65,89.65,89.3,89.52,2654480.0,89.65,89.65,89.3,89.52,2654480.0
2019-03-20 15:40:00,89.53,89.77,89.45,89.72,2266140.0,89.53,89.77,89.45,89.72,2266140.0
2019-03-20 15:50:00,89.72,89.9,89.71,89.89,4369940.0,89.72,89.9,89.71,89.89,4369940.0
2019-03-21 09:30:00,89.81,90.0,89.36,89.87,6068080.0,89.81,90.0,89.36,89.87,6068080.0
2019-03-21 09:40:00,89.88,90.17,89.6,90.12,3770360.0,89.88,90.17,89.6,90.12,3770360.0
2019-03-21 09:50:00,90.09,90.11,89.66,89.7,2807100.0,90.09,90.11,89.66,89.7,2807100.0
2019-03-21 10:00:00,89.71,89.81,89.55,89.68,1820600.0,89.71,89.81,89.55,89.68,1820600.0
2019-03-21 10:10:00,89.69,89.74,89.4,89.47,1838940.0,89.69,89.74,89.4,89.47,1838940.0
2019-03-21 10:20:00,89.45,89.87,89.4,89.86,1648060.0,89.45,89.87,89.4,89.86,1648060.0
2019-03-21 10:30:00,89.87,89.95,89.79,89.94,1460920.0,89.87,89.95,89.79,89.94,1460920.0
2019-03-21 10:40:00,89.94,90.05,89.85,89.99,1584540.0,89.94,90.05,89.85,89.99,1584540.0
2019-03-21 10:50:00,89.98,90.33,89.98,90.33,2334800.0,89.98,90.33,89.98,90.33,2334800.0
2019-03-21 11:00:00,90.32,90.46,90.21,90.3,1805800.0,90.32,90.46,90.21,90.3,1805800.0
2019-03-21 11:10:00,90.28,90.4,90.25,90.26,1110900.0,90.28,90.4,90.25,90.26,1110900.0
2019-03-21 11:20:00,90.27,90.3,90.06,90.07,1320500.0,90.27,90.3,90.06,90.07,1320500.0
2019-03-21 11:30:00,90.07,90.28,89.99,90.26,1341380.0,90.07,90.28,89.99,90.26,1341380.0
2019-03-21 11:40:00,90.27,90.39,90.21,90.24,1187680.0,90.27,90.39,90.21,90.24,1187680.0
2019-03-21 11:50:00,90.23,90.26,90.15,90.2,841000.0,90.23,90.26,90.15,90.2,841000.0
2019-03-21 12:00:00,90.21,90.25,90.16,90.24,556440.0,90.21,90.25,90.16,90.24,556440.0
2019-03-21 12:10:00,90.25,90.25,90.13,90.14,668000.0,90.25,90.25,90.13,90.14,668000.0
2019-03-21 12:20:00,90.14,90.26,90.14,90.2,701620.0,90.14,90.26,90.14,90.2,701620.0
2019-03-21 12:30:00,90.22,90.28,90.09,90.18,762940.0,90.22,90.28,90.09,90.18,762940.0
2019-03-21 12:40:00,90.16,90.23,90.13,90.21,436820.0,90.16,90.23,90.13,90.21,436820.0
2019-03-21 12:50:00,90.22,90.25,90.15,90.2,283940.0,90.22,90.25,90.15,90.2,283940.0
2019-03-21 13:00:00,90.2,90.35,90.19,90.34,1151280.0,90.2,90.35,90.19,90.34,1151280.0
2019-03-21 13:10:00,90.33,90.5,90.3,90.47,1528940.0,90.33,90.5,90.3,90.47,1528940.0
2019-03-21 13:20:00,90.47,90.59,90.42,90.59,1389420.0,90.47,90.59,90.42,90.59,1389420.0
2019-03-21 13:30:00,90.59,90.97,90.53,90.77,2090740.0,90.59,90.97,90.53,90.77,2090740.0
2019-03-21 13:40:00,90.78,90.89,90.6,90.77,1686780.0,90.78,90.89,90.6,90.77,1686780.0
2019-03-21 13:50:00,90.76,90.84,90.63,90.71,997100.0,90.76,90.84,90.63,90.71,997100.0
2019-03-21 14:00:00,90.71,90.89,90.67,90.88,1286380.0,90.71,90.89,90.67,90.88,1286380.0
2019-03-21 14:10:00,90.88,90.95,90.78,90.85,1250480.0,90.88,90.95,90.78,90.85,1250480.0
2019-03-21 14:20:00,90.85,90.98,90.85,90.91,1069580.0,90.85,90.98,90.85,90.91,1069580.0
2019-03-21 14:30:00,90.92,90.98,90.87,90.94,835800.0,90.92,90.98,90.87,90.94,835800.0
2019-03-21 14:40:00,90.94,91.0,90.88,90.92,989280.0,90.94,91.0,90.88,90.92,989280.0
2019-03-21 14:50:00,90.93,90.95,90.81,90.88,969240.0,90.93,90.95,90.81,90.88,969240.0
2019-03-21 15:00:00,90.9,90.96,90.76,90.94,1240120.0,90.9,90.96,90.76,90.94,1240120.0
2019-03-21 15:10:00,90.95,90.95,90.82,90.9,1097780.0,90.95,90.95,90.82,90.9,1097780.0
2019-03-21 15:20:00,90.89,91.0,90.88,90.89,1290600.0,90.89,91.0,90.88,90.89,1290600.0
2019-03-21 15:30:00,90.9,91.0,90.84,90.95,1341100.0,90.9,91.0,90.84,90.95,1341100.0
2019-03-21 15:40:00,90.94,91.17,90.94,91.1,2571980.0,90.94,91.17,90.94,91.1,2571980.0
2019-03-21 15:50:00,91.09,91.19,90.92,90.92,3647220.0,91.09,91.19,90.92,90.92,3647220.0
2019-03-22 09:30:00,90.51,90.95,90.26,90.9,4652880.0,90.51,90.95,90.26,90.9,4652880.0
2019-03-22 09:40:00,90.92,90.93,90.14,90.18,3591340.0,90.92,90.93,90.14,90.18,3591340.0
2019-03-22 09:50:00,90.17,90.41,89.71,89.98,4498640.0,90.17,90.41,89.71,89.98,4498640.0
2019-03-22 10:00:00,90.0,90.21,89.78,90.13,2827620.0,90.0,90.21,89.78,90.13,2827620.0
2019-03-22 10:10:00,90.1,90.37,89.96,90.35,1605900.0,90.1,90.37,89.96,90.35,1605900.0
2019-03-22 10:20:00,90.35,90.49,90.08,90.22,1482240.0,90.35,90.49,90.08,90.22,1482240.0
2019-03-22 10:30:00,90.26,90.38,90.18,90.2,958880.0,90.26,90.38,90.18,90.2,958880.0
2019-03-22 10:40:00,90.21,90.22,89.85,89.87,1514500.0,90.21,90.22,89.85,89.87,1514500.0
2019-03-22 10:50:00,89.87,90.08,89.77,89.93,1622480.0,89.87,90.08,89.77,89.93,1622480.0
2019-03-22 11:00:00,89.93,89.97,89.81,89.86,1389440.0,89.93,89.97,89.81,89.86,1389440.0
2019-03-22 11:10:00,89.86,89.94,89.65,89.84,2198220.0,89.86,89.94,89.65,89.84,2198220.0
2019-03-22 11:20:00,89.85,89.9,89.63,89.69,1172560.0,89.85,89.9,89.63,89.69,1172560.0
2019-03-22 11:30:00,89.63,89.72,89.4,89.45,2104660.0,89.63,89.72,89.4,89.45,2104660.0
2019-03-22 11:40:00,89.44,89.54,89.2,89.28,2177140.0,89.44,89.54,89.2,89.28,2177140.0
2019-03-22 11:50:00,89.26,89.28,88.84,88.85,2428260.0,89.26,89.28,88.84,88.85,2428260.0
2019-03-22 12:00:00,88.87,89.33,88.83,89.23,1988580.0,88.87,89.33,88.83,89.23,1988580.0
2019-03-22 12:10:00,89.23,89.23,89.05,89.06,1034020.0,89.23,89.23,89.05,89.06,1034020.0
2019-03-22 12:20:00,89.08,89.34,89.05,89.2,906820.0,89.08,89.34,89.05,89.2,906820.0
2019-03-22 12:30:00,89.2,89.31,89.07,89.09,808180.0,89.2,89.31,89.07,89.09,808180.0
2019-03-22 12:40:00,89.08,89.1,88.84,88.95,954660.0,89.08,89.1,88.84,88.95,954660.0
2019-03-22 12:50:00,89.0,89.3,88.93,89.22,933680.0,89.0,89.3,88.93,89.22,933680.0
2019-03-22 13:00:00,89.2,89.41,89.17,89.34,1262740.0,89.2,89.41,89.17,89.34,1262740.0
2019-03-22 13:10:00,89.33,89.33,89.03,89.05,847260.0,89.33,89.33,89.03,89.05,847260.0
2019-03-22 13:20:00,89.07,89.1,88.84,88.89,1050740.0,89.07,89.1,88.84,88.89,1050740.0
2019-03-22 13:30:00,88.86,89.07,88.86,88.95,728660.0,88.86,89.07,88.86,88.95,728660.0
2019-03-22 13:40:00,88.98,89.05,88.87,88.87,594500.0,88.98,89.05,88.87,88.87,594500.0
2019-03-22 13:50:00,88.85,88.86,88.57,88.67,1373840.0,88.85,88.86,88.57,88.67,1373840.0
2019-03-22 14:00:00,88.65,88.95,88.64,88.82,1038680.0,88.65,88.95,88.64,88.82,1038680.0
2019-03-22 14:10:00,88.81,89.13,88.8,89.01,1250320.0,88.81,89.13,88.8,89.01,1250320.0
2019-03-22 14:20:00,89.0,89.08,88.89,89.0,932460.0,89.0,89.08,88.89,89.0,932460.0
2019-03-22 14:30:00,88.98,89.03,88.79,88.94,881760.0,88.98,89.03,88.79,88.94,881760.0
2019-03-22 14:40:00,88.91,89.15,88.91,89.12,1028980.0,88.91,89.15,88.91,89.12,1028980.0
2019-03-22 14:50:00,89.12,89.2,89.09,89.11,1290980.0,89.12,89.2,89.09,89.11,1290980.0
2019-03-22 15:00:00,89.12,89.18,88.9,88.92,1659860.0,89.12,89.18,88.9,88.92,1659860.0
2019-03-22 15:10:00,88.94,88.97,88.78,88.78,1164720.0,88.94,88.97,88.78,88.78,1164720.0
2019-03-22 15:20:00,88.78,88.91,88.67,88.69,1258920.0,88.78,88.91,88.67,88.69,1258920.0
2019-03-22 15:30:00,88.68,88.72,88.47,88.55,2284060.0,88.68,88.72,88.47,88.55,2284060.0
2019-03-22 15:40:00,88.55,88.6,88.38,88.46,2315360.0,88.55,88.6,88.38,88.46,2315360.0
2019-03-22 15:50:00,88.47,88.47,88.16,88.2,5682520.0,88.47,88.47,88.16,88.2,5682520.0
2019-03-25 09:30:00,87.86,88.9,87.65,88.87,6370080.0,87.86,88.9,87.65,88.87,6370080.0
2019-03-25 09:40:00,88.86,88.86,87.59,87.65,4365480.0,88.86,88.86,87.59,87.65,4365480.0
2019-03-25 09:50:00,87.67,88.1,87.67,87.93,2351420.0,87.67,88.1,87.67,87.93,2351420.0
2019-03-25 10:00:00,87.93,88.16,87.73,87.9,1735340.0,87.93,88.16,87.73,87.9,1735340.0
2019-03-25 10:10:00,87.86,87.94,87.55,87.72,1560880.0,87.86,87.94,87.55,87.72,1560880.0
2019-03-25 10:20:00,87.67,87.73,87.38,87.62,1754840.0,87.67,87.73,87.38,87.62,1754840.0
2019-03-25 10:30:00,87.65,87.86,87.57,87.68,1015600.0,87.65,87.86,87.57,87.68,1015600.0
2019-03-25 10:40:00,87.61,87.76,87.5,87.74,1080300.0,87.61,87.76,87.5,87.74,1080300.0
2019-03-25 10:50:00,87.77,88.41,87.77,88.38,2489860.0,87.77,88.41,87.77,88.38,2489860.0
2019-03-25 11:00:00,88.37,88.49,88.25,88.45,1470800.0,88.37,88.49,88.25,88.45,1470800.0
2019-03-25 11:10:00,88.45,88.7,88.23,88.68,1798600.0,88.45,88.7,88.23,88.68,1798600.0
2019-03-25 11:20:00,88.68,88.73,88.54,88.73,1500940.0,88.68,88.73,88.54,88.73,1500940.0
2019-03-25 11:30:00,88.73,88.73,88.43,88.64,1140500.0,88.73,88.73,88.43,88.64,1140500.0
2019-03-25 11:40:00,88.65,88.67,88.21,88.24,1187940.0,88.65,88.67,88.21,88.24,1187940.0
2019-03-25 11:50:00,88.21,88.39,88.21,88.32,718940.0,88.21,88.39,88.21,88.32,718940.0
2019-03-25 12:00:00,88.31,88.56,88.28,88.46,792020.0,88.31,88.56,88.28,88.46,792020.0
2019-03-25 12:10:00,88.46,88.75,88.42,88.72,969280.0,88.46,88.75,88.42,88.72,969280.0
2019-03-25 12:20:00,88.71,88.85,88.63,88.66,1097540.0,88.71,88.85,88.63,88.66,1097540.0
2019-03-25 12:30:00,88.66,88.71,88.3,88.35,668880.0,88.66,88.71,88.3,88.35,668880.0
2019-03-25 12:40:00,88.35,88.47,88.29,88.44,713060.0,88.35,88.47,88.29,88.44,713060.0
2019-03-25 12:50:00,88.46,88.58,88.41,88.52,731040.0,88.46,88.58,88.41,88.52,731040.0
2019-03-25 13:00:00,88.57,88.59,88.28,88.31,603880.0,88.57,88.59,88.28,88.31,603880.0
2019-03-25 13:10:00,88.31,88.56,88.28,88.48,645360.0,88.31,88.56,88.28,88.48,645360.0
2019-03-25 13:20:00,88.44,88.47,88.21,88.29,569080.0,88.44,88.47,88.21,88.29,569080.0
2019-03-25 13:30:00,88.28,88.43,88.15,88.39,928300.0,88.28,88.43,88.15,88.39,928300.0
2019-03-25 13:40:00,88.36,88.39,88.06,88.14,729260.0,88.36,88.39,88.06,88.14,729260.0
2019-03-25 13:50:00,88.14,88.19,88.03,88.08,872400.0,88.14,88.19,88.03,88.08,872400.0
2019-03-25 14:00:00,88.05,88.29,88.05,88.14,796960.0,88.05,88.29,88.05,88.14,796960.0
2019-03-25 14:10:00,88.16,88.32,88.12,88.14,816860.0,88.16,88.32,88.12,88.14,816860.0
2019-03-25 14:20:00,88.16,88.25,88.09,88.2,586760.0,88.16,88.25,88.09,88.2,586760.0
2019-03-25 14:30:00,88.23,88.48,88.21,88.47,1105720.0,88.23,88.48,88.21,88.47,1105720.0
2019-03-25 14:40:00,88.48,88.68,88.45,88.48,1190080.0,88.48,88.68,88.45,88.48,1190080.0
2019-03-25 14:50:00,88.5,88.74,88.48,88.71,822760.0,88.5,88.74,88.48,88.71,822760.0
2019-03-25 15:00:00,88.74,88.88,88.65,88.74,1566160.0,88.74,88.88,88.65,88.74,1566160.0
2019-03-25 15:10:00,88.75,89.04,88.75,88.89,1731520.0,88.75,89.04,88.75,88.89,1731520.0
2019-03-25 15:20:00,88.9,89.1,88.86,89.1,1284660.0,88.9,89.1,88.86,89.1,1284660.0
2019-03-25 15:30:00,89.09,89.13,88.74,88.77,1700720.0,89.09,89.13,88.74,88.77,1700720.0
2019-03-25 15:40:00,88.78,89.0,88.68,88.8,1853880.0,88.78,89.0,88.68,88.8,1853880.0
2019-03-25 15:50:00,88.82,88.88,88.56,88.7,2610080.0,88.82,88.88,88.56,88.7,2610080.0
2019-03-26 09:30:00,89.63,90.14,89.63,90.01,6661380.0,89.63,90.14,89.63,90.01,6661380.0
2019-03-26 09:40:00,89.99,90.1,89.67,89.99,3048160.0,89.99,90.1,89.67,89.99,3048160.0
2019-03-26 09:50:00,90.0,90.25,89.83,90.21,2665760.0,90.0,90.25,89.83,90.21,2665760.0
2019-03-26 10:00:00,90.23,90.29,89.87,89.88,2561700.0,90.23,90.29,89.87,89.88,2561700.0
2019-03-26 10:10:00,89.88,89.97,89.79,89.92,1211880.0,89.88,89.97,89.79,89.92,1211880.0
2019-03-26 10:20:00,89.9,90.0,89.73,89.93,1548580.0,89.9,90.0,89.73,89.93,1548580.0
2019-03-26 10:30:00,89.93,89.98,89.57,89.72,1662180.0,89.93,89.98,89.57,89.72,1662180.0
2019-03-26 10:40:00,89.72,90.08,89.6,90.04,2054560.0,89.72,90.08,89.6,90.04,2054560.0
2019-03-26 10:50:00,90.05,90.1,89.92,89.99,1281520.0,90.05,90.1,89.92,89.99,1281520.0
2019-03-26 11:00:00,89.98,90.08,89.82,89.86,1113660.0,89.98,90.08,89.82,89.86,1113660.0
2019-03-26 11:10:00,89.86,90.0,89.75,89.79,1301980.0,89.86,90.0,89.75,89.79,1301980.0
2019-03-26 11:20:00,89.82,89.86,89.67,89.75,904760.0,89.82,89.86,89.67,89.75,904760.0
2019-03-26 11:30:00,89.77,89.86,89.65,89.84,867180.0,89.77,89.86,89.65,89.84,867180.0
2019-03-26 11:40:00,89.85,89.86,89.48,89.59,1201340.0,89.85,89.86,89.48,89.59,1201340.0
2019-03-26 11:50:00,89.58,89.59,89.43,89.55,1226020.0,89.58,89.59,89.43,89.55,1226020.0
2019-03-26 12:00:00,89.55,89.65,89.55,89.62,921880.0,89.55,89.65,89.55,89.62,921880.0
2019-03-26 12:10:00,89.62,89.8,89.62,89.76,1048660.0,89.62,89.8,89.62,89.76,1048660.0
2019-03-26 12:20:00,89.76,89.78,89.44,89.55,1214900.0,89.76,89.78,89.44,89.55,1214900.0
2019-03-26 12:30:00,89.55,89.65,89.51,89.54,651960.0,89.55,89.65,89.51,89.54,651960.0
2019-03-26 12:40:00,89.55,89.63,89.47,89.51,709040.0,89.55,89.63,89.47,89.51,709040.0
2019-03-26 12:50:00,89.53,89.65,89.53,89.65,691940.0,89.53,89.65,89.53,89.65,691940.0
2019-03-26 13:00:00,89.64,89.68,89.57,89.64,422840.0,89.64,89.68,89.57,89.64,422840.0
2019-03-26 13:10:00,89.67,89.79,89.66,89.77,806920.0,89.67,89.79,89.66,89.77,806920.0
2019-03-26 13:20:00,89.77,89.77,89.6,89.67,738480.0,89.77,89.77,89.6,89.67,738480.0
2019-03-26 13:30:00,89.69,89.7,89.46,89.53,946640.0,89.69,89.7,89.46,89.53,946640.0
2019-03-26 13:40:00,89.53,89.61,89.48,89.57,573760.0,89.53,89.61,89.48,89.57,573760.0
2019-03-26 13:50:00,89.59,89.6,89.27,89.29,1288620.0,89.59,89.6,89.27,89.29,1288620.0
2019-03-26 14:00:00,89.3,89.36,89.1,89.1,1247220.0,89.3,89.36,89.1,89.1,1247220.0
2019-03-26 14:10:00,89.09,89.11,88.88,89.11,1459500.0,89.09,89.11,88.88,89.11,1459500.0
2019-03-26 14:20:00,89.11,89.11,88.79,88.8,1295820.0,89.11,89.11,88.79,88.8,1295820.0
2019-03-26 14:30:00,88.79,88.97,88.67,88.92,1236920.0,88.79,88.97,88.67,88.92,1236920.0
2019-03-26 14:40:00,88.92,89.15,88.9,89.08,860260.0,88.92,89.15,88.9,89.08,860260.0
2019-03-26 14:50:00,89.1,89.11,88.85,89.05,885320.0,89.1,89.11,88.85,89.05,885320.0
2019-03-26 15:00:00,89.04,89.26,89.04,89.22,1084160.0,89.04,89.26,89.04,89.22,1084160.0
2019-03-26 15:10:00,89.21,89.24,88.95,88.96,848240.0,89.21,89.24,88.95,88.96,848240.0
2019-03-26 15:20:00,88.94,89.01,88.87,88.89,744320.0,88.94,89.01,88.87,88.89,744320.0
2019-03-26 15:30:00,88.85,88.99,88.8,88.9,801380.0,88.85,88.99,88.8,88.9,801380.0
2019-03-26 15:40:00,88.94,88.99,88.83,88.91,729460.0,88.94,88.99,88.83,88.91,729460.0
2019-03-26 15:50:00,88.92,89.22,88.92,89.22,2701060.0,88.92,89.22,88.92,89.22,2701060.0
2019-03-27 09:30:00,89.2,89.33,88.71,89.0,2935880.0,89.2,89.33,88.71,89.0,2935880.0
2019-03-27 09:40:00,88.99,89.04,88.75,88.87,1485300.0,88.99,89.04,88.75,88.87,1485300.0
2019-03-27 09:50:00,88.89,89.24,88.75,88.77,1676600.0,88.89,89.24,88.75,88.77,1676600.0
2019-03-27 10:00:00,88.82,89.07,88.76,89.04,1056360.0,88.82,89.07,88.76,89.04,1056360.0
2019-03-27 10:10:00,89.05,89.24,89.0,89.22,945180.0,89.05,89.24,89.0,89.22,945180.0
2019-03-27 10:20:00,89.22,89.38,89.13,89.23,1087180.0,89.22,89.38,89.13,89.23,1087180.0
2019-03-27 10:30:00,89.22,89.31,88.96,89.05,1086120.0,89.22,89.31,88.96,89.05,1086120.0
2019-03-27 10:40:00,89.03,89.03,88.78,88.87,1020100.0,89.03,89.03,88.78,88.87,1020100.0
2019-03-27 10:50:00,88.83,89.07,88.76,89.04,1019240.0,88.83,89.07,88.76,89.04,1019240.0
2019-03-27 11:00:00,89.03,89.15,88.77,88.83,1327920.0,89.03,89.15,88.77,88.83,1327920.0
2019-03-27 11:10:00,88.82,88.87,88.26,88.31,1916200.0,88.82,88.87,88.26,88.31,1916200.0
2019-03-27 11:20:00,88.3,88.42,88.09,88.1,1374060.0,88.3,88.42,88.09,88.1,1374060.0
2019-03-27 11:30:00,88.09,88.13,87.65,87.83,2206080.0,88.09,88.13,87.65,87.83,2206080.0
2019-03-27 11:40:00,87.82,87.92,87.43,87.52,2041700.0,87.82,87.92,87.43,87.52,2041700.0
2019-03-27 11:50:00,87.53,87.69,87.28,87.55,2215460.0,87.53,87.69,87.28,87.55,2215460.0
2019-03-27 12:00:00,87.53,87.77,87.47,87.61,1202760.0,87.53,87.77,87.47,87.61,1202760.0
2019-03-27 12:10:00,87.58,87.65,87.45,87.6,950340.0,87.58,87.65,87.45,87.6,950340.0
2019-03-27 12:20:00,87.62,87.88,87.61,87.82,1246120.0,87.62,87.88,87.61,87.82,1246120.0
2019-03-27 12:30:00,87.82,87.99,87.78,87.9,782400.0,87.82,87.99,87.78,87.9,782400.0
2019-03-27 12:40:00,87.85,88.02,87.79,88.02,836940.0,87.85,88.02,87.79,88.02,836940.0
2019-03-27 12:50:00,88.02,88.03,87.78,87.78,706460.0,88.02,88.03,87.78,87.78,706460.0
2019-03-27 13:00:00,87.8,87.89,87.68,87.76,970500.0,87.8,87.89,87.68,87.76,970500.0
2019-03-27 13:10:00,87.74,88.19,87.73,88.15,980380.0,87.74,88.19,87.73,88.15,980380.0
2019-03-27 13:20:00,88.14,88.28,88.02,88.23,1058840.0,88.14,88.28,88.02,88.23,1058840.0
2019-03-27 13:30:00,88.2,88.31,88.01,88.12,939780.0,88.2,88.31,88.01,88.12,939780.0
2019-03-27 13:40:00,88.13,88.31,88.13,88.19,700780.0,88.13,88.31,88.13,88.19,700780.0
2019-03-27 13:50:00,88.19,88.23,88.1,88.13,355860.0,88.19,88.23,88.1,88.13,355860.0
2019-03-27 14:00:00,88.15,88.3,88.05,88.18,687600.0,88.15,88.3,88.05,88.18,687600.0
2019-03-27 14:10:00,88.18,88.3,88.11,88.13,452980.0,88.18,88.3,88.11,88.13,452980.0
2019-03-27 14:20:00,88.11,88.13,87.94,87.97,677220.0,88.11,88.13,87.94,87.97,677220.0
2019-03-27 14:30:00,87.95,88.1,87.69,87.7,684820.0,87.95,88.1,87.69,87.7,684820.0
2019-03-27 14:40:00,87.7,87.91,87.7,87.89,741240.0,87.7,87.91,87.7,87.89,741240.0
2019-03-27 14:50:00,87.93,88.12,87.92,88.02,1013640.0,87.93,88.12,87.92,88.02,1013640.0
2019-03-27 15:00:00,88.05,88.07,87.88,87.94,751300.0,88.05,88.07,87.88,87.94,751300.0
2019-03-27 15:10:00,87.95,88.02,87.88,88.01,402960.0,87.95,88.02,87.88,88.01,402960.0
2019-03-27 15:20:00,88.0,88.19,87.96,88.18,745040.0,88.0,88.19,87.96,88.18,745040.0
2019-03-27 15:30:00,88.21,88.34,88.19,88.28,1123500.0,88.21,88.34,88.19,88.28,1123500.0
2019-03-27 15:40:00,88.29,88.39,88.24,88.31,1206360.0,88.29,88.39,88.24,88.31,1206360.0
2019-03-27 15:50:00,88.3,88.32,88.14,88.3,1994720.0,88.3,88.32,88.14,88.3,1994720.0
2019-03-28 09:30:00,88.55,88.58,88.01,88.02,2493960.0,88.55,88.58,88.01,88.02,2493960.0
2019-03-28 09:40:00,88.04,88.25,87.76,88.21,2023920.0,88.04,88.25,87.76,88.21,2023920.0
2019-03-28 09:50:00,88.24,88.49,88.2,88.36,1691200.0,88.24,88.49,88.2,88.36,1691200.0
2019-03-28 10:00:00,88.36,88.82,88.33,88.8,1636820.0,88.36,88.82,88.33,88.8,1636820.0
2019-03-28 10:10:00,88.8,88.9,88.55,88.6,1277720.0,88.8,88.9,88.55,88.6,1277720.0
2019-03-28 10:20:00,88.62,88.77,88.55,88.58,647960.0,88.62,88.77,88.55,88.58,647960.0
2019-03-28 10:30:00,88.64,88.86,88.61,88.72,864940.0,88.64,88.86,88.61,88.72,864940.0
2019-03-28 10:40:00,88.7,88.85,88.65,88.68,497100.0,88.7,88.85,88.65,88.68,497100.0
2019-03-28 10:50:00,88.68,88.7,88.25,88.3,1294640.0,88.68,88.7,88.25,88.3,1294640.0
2019-03-28 11:00:00,88.3,88.33,87.95,88.11,1289040.0,88.3,88.33,87.95,88.11,1289040.0
2019-03-28 11:10:00,88.09,88.24,88.04,88.06,769840.0,88.09,88.24,88.04,88.06,769840.0
2019-03-28 11:20:00,88.07,88.15,87.74,87.75,1109600.0,88.07,88.15,87.74,87.75,1109600.0
2019-03-28 11:30:00,87.74,87.95,87.67,87.94,754360.0,87.74,87.95,87.67,87.94,754360.0
2019-03-28 11:40:00,87.93,88.1,87.8,88.08,954440.0,87.93,88.1,87.8,88.08,954440.0
2019-03-28 11:50:00,88.1,88.14,87.96,88.06,379560.0,88.1,88.14,87.96,88.06,379560.0
2019-03-28 12:00:00,88.05,88.11,87.97,88.03,615760.0,88.05,88.11,87.97,88.03,615760.0
2019-03-28 12:10:00,88.0,88.04,87.89,88.03,520420.0,88.0,88.04,87.89,88.03,520420.0
2019-03-28 12:20:00,88.05,88.16,88.01,88.13,404380.0,88.05,88.16,88.01,88.13,404380.0
2019-03-28 12:30:00,88.15,88.23,88.09,88.2,405340.0,88.15,88.23,88.09,88.2,405340.0
2019-03-28 12:40:00,88.22,88.37,88.22,88.37,664900.0,88.22,88.37,88.22,88.37,664900.0
2019-03-28 12:50:00,88.34,88.51,88.34,88.4,830580.0,88.34,88.51,88.34,88.4,830580.0
2019-03-28 13:00:00,88.4,88.55,88.4,88.47,546220.0,88.4,88.55,88.4,88.47,546220.0
2019-03-28 13:10:00,88.49,88.49,88.29,88.38,462600.0,88.49,88.49,88.29,88.38,462600.0
2019-03-28 13:20:00,88.39,88.61,88.39,88.6,618320.0,88.39,88.61,88.39,88.6,618320.0
2019-03-28 13:30:00,88.6,88.64,88.49,88.52,496920.0,88.6,88.64,88.49,88.52,496920.0
2019-03-28 13:40:00,88.51,88.61,88.47,88.59,424640.0,88.51,88.61,88.47,88.59,424640.0
2019-03-28 13:50:00,88.6,88.69,88.56,88.64,424280.0,88.6,88.69,88.56,88.64,424280.0
2019-03-28 14:00:00,88.64,88.66,88.54,88.55,336440.0,88.64,88.66,88.54,88.55,336440.0
2019-03-28 14:10:00,88.56,88.65,88.48,88.5,291500.0,88.56,88.65,88.48,88.5,291500.0
2019-03-28 14:20:00,88.5,88.57,88.44,88.54,270100.0,88.5,88.57,88.44,88.54,270100.0
2019-03-28 14:30:00,88.51,88.53,88.36,88.36,383100.0,88.51,88.53,88.36,88.36,383100.0
2019-03-28 14:40:00,88.37,88.4,88.16,88.19,636500.0,88.37,88.4,88.16,88.19,636500.0
2019-03-28 14:50:00,88.17,88.31,88.12,88.29,617200.0,88.17,88.31,88.12,88.29,617200.0
2019-03-28 15:00:00,88.3,88.58,88.27,88.52,857500.0,88.3,88.58,88.27,88.52,857500.0
2019-03-28 15:10:00,88.51,88.64,88.5,88.6,705500.0,88.51,88.64,88.5,88.6,705500.0
2019-03-28 15:20:00,88.6,88.69,88.55,88.57,641040.0,88.6,88.69,88.55,88.57,641040.0
2019-03-28 15:30:00,88.57,88.66,88.55,88.55,765860.0,88.57,88.66,88.55,88.55,765860.0
2019-03-28 15:40:00,88.55,88.65,88.52,88.53,661120.0,88.55,88.65,88.52,88.53,661120.0
2019-03-28 15:50:00,88.52,88.74,88.52,88.68,1701360.0,88.52,88.74,88.52,88.68,1701360.0
2019-03-29 09:30:00,89.33,89.64,89.26,89.5,3930060.0,89.33,89.64,89.26,89.5,3930060.0
2019-03-29 09:40:00,89.48,89.55,89.15,89.25,1980840.0,89.48,89.55,89.15,89.25,1980840.0
2019-03-29 09:50:00,89.21,89.42,89.09,89.31,1281880.0,89.21,89.42,89.09,89.31,1281880.0
2019-03-29 10:00:00,89.31,89.5,89.25,89.49,1195900.0,89.31,89.5,89.25,89.49,1195900.0
2019-03-29 10:10:00,89.5,89.5,89.35,89.42,741740.0,89.5,89.5,89.35,89.42,741740.0
2019-03-29 10:20:00,89.43,89.43,89.2,89.23,1046660.0,89.43,89.43,89.2,89.23,1046660.0
2019-03-29 10:30:00,89.23,89.29,89.15,89.19,826760.0,89.23,89.29,89.15,89.19,826760.0
2019-03-29 10:40:00,89.23,89.24,89.02,89.05,811860.0,89.23,89.24,89.02,89.05,811860.0
2019-03-29 10:50:00,89.03,89.08,88.88,89.04,1081320.0,89.03,89.08,88.88,89.04,1081320.0
2019-03-29 11:00:00,89.03,89.28,89.02,89.23,1082700.0,89.03,89.28,89.02,89.23,1082700.0
2019-03-29 11:10:00,89.24,89.3,89.14,89.17,584820.0,89.24,89.3,89.14,89.17,584820.0
2019-03-29 11:20:00,89.15,89.29,89.07,89.27,730380.0,89.15,89.29,89.07,89.27,730380.0
2019-03-29 11:30:00,89.28,89.32,89.18,89.25,756020.0,89.28,89.32,89.18,89.25,756020.0
2019-03-29 11:40:00,89.29,89.31,89.15,89.2,414500.0,89.29,89.31,89.15,89.2,414500.0
2019-03-29 11:50:00,89.2,89.25,89.09,89.09,511720.0,89.2,89.25,89.09,89.09,511720.0
2019-03-29 12:00:00,89.11,89.16,89.05,89.13,597400.0,89.11,89.16,89.05,89.13,597400.0
2019-03-29 12:10:00,89.12,89.15,88.97,89.01,474420.0,89.12,89.15,88.97,89.01,474420.0
2019-03-29 12:20:00,89.01,89.15,89.01,89.13,388640.0,89.01,89.15,89.01,89.13,388640.0
2019-03-29 12:30:00,89.12,89.2,89.09,89.17,451420.0,89.12,89.2,89.09,89.17,451420.0
2019-03-29 12:40:00,89.16,89.17,89.05,89.11,329200.0,89.16,89.17,89.05,89.11,329200.0
2019-03-29 12:50:00,89.13,89.16,89.05,89.15,276620.0,89.13,89.16,89.05,89.15,276620.0
2019-03-29 13:00:00,89.15,89.16,89.07,89.08,168400.0,89.15,89.16,89.07,89.08,168400.0
2019-03-29 13:10:00,89.05,89.1,88.89,88.89,500360.0,89.05,89.1,88.89,88.89,500360.0
2019-03-29 13:20:00,88.89,88.97,88.85,88.96,569380.0,88.89,88.97,88.85,88.96,569380.0
2019-03-29 13:30:00,88.94,88.99,88.84,88.9,371620.0,88.94,88.99,88.84,88.9,371620.0
2019-03-29 13:40:00,88.9,89.02,88.88,88.98,364900.0,88.9,89.02,88.88,88.98,364900.0
2019-03-29 13:50:00,88.98,88.99,88.89,88.9,168880.0,88.98,88.99,88.89,88.9,168880.0
2019-03-29 14:00:00,88.88,88.96,88.86,88.92,272440.0,88.88,88.96,88.86,88.92,272440.0
2019-03-29 14:10:00,88.95,88.98,88.9,88.96,133260.0,88.95,88.98,88.9,88.96,133260.0
2019-03-29 14:20:00,88.96,89.1,88.94,89.07,514960.0,88.96,89.1,88.94,89.07,514960.0
2019-03-29 14:30:00,89.09,89.1,89.0,89.06,377140.0,89.09,89.1,89.0,89.06,377140.0
2019-03-29 14:40:00,89.05,89.05,88.95,89.05,420600.0,89.05,89.05,88.95,89.05,420600.0
2019-03-29 14:50:00,89.04,89.13,89.03,89.1,571640.0,89.04,89.13,89.03,89.1,571640.0
2019-03-29 15:00:00,89.1,89.2,89.1,89.15,615600.0,89.1,89.2,89.1,89.15,615600.0
2019-03-29 15:10:00,89.13,89.15,89.03,89.04,506980.0,89.13,89.15,89.03,89.04,506980.0
2019-03-29 15:20:00,89.05,89.09,88.95,88.98,704920.0,89.05,89.09,88.95,88.98,704920.0
2019-03-29 15:30:00,89.0,89.01,88.89,88.95,734320.0,89.0,89.01,88.89,88.95,734320.0
2019-03-29 15:40:00,88.94,88.99,88.84,88.86,856080.0,88.94,88.99,88.84,88.86,856080.0
2019-03-29 15:50:00,88.85,89.1,88.83,89.05,3524660.0,88.85,89.1,88.83,89.05,3524660.0
2019-04-01 09:30:00,90.08,90.63,90.0,90.42,6591140.0,90.08,90.63,90.0,90.42,6591140.0
2019-04-01 09:40:00,90.41,90.56,90.2,90.37,2659780.0,90.41,90.56,90.2,90.37,2659780.0
2019-04-01 09:50:00,90.36,90.46,90.15,90.2,1844580.0,90.36,90.46,90.15,90.2,1844580.0
2019-04-01 10:00:00,90.22,90.4,89.96,90.0,2428200.0,90.22,90.4,89.96,90.0,2428200.0
2019-04-01 10:10:00,90.0,90.24,89.94,90.22,1596900.0,90.0,90.24,89.94,90.22,1596900.0
2019-04-01 10:20:00,90.2,90.3,90.11,90.17,931140.0,90.2,90.3,90.11,90.17,931140.0
2019-04-01 10:30:00,90.2,90.25,90.11,90.16,532620.0,90.2,90.25,90.11,90.16,532620.0
2019-04-01 10:40:00,90.17,90.22,90.0,90.04,828040.0,90.17,90.22,90.0,90.04,828040.0
2019-04-01 10:50:00,90.04,90.25,90.0,90.19,1188160.0,90.04,90.25,90.0,90.19,1188160.0
2019-04-01 11:00:00,90.18,90.4,90.08,90.31,1216820.0,90.18,90.4,90.08,90.31,1216820.0
2019-04-01 11:10:00,90.34,90.46,90.32,90.37,944100.0,90.34,90.46,90.32,90.37,944100.0
2019-04-01 11:20:00,90.38,90.41,90.3,90.33,492100.0,90.38,90.41,90.3,90.33,492100.0
2019-04-01 11:30:00,90.33,90.33,90.16,90.21,635040.0,90.33,90.33,90.16,90.21,635040.0
2019-04-01 11:40:00,90.21,90.28,90.14,90.27,505220.0,90.21,90.28,90.14,90.27,505220.0
2019-04-01 11:50:00,90.26,90.29,90.21,90.22,244840.0,90.26,90.29,90.21,90.22,244840.0
2019-04-01 12:00:00,90.25,90.28,90.14,90.2,408240.0,90.25,90.28,90.14,90.2,408240.0
2019-04-01 12:10:00,90.19,90.27,90.15,90.27,337500.0,90.19,90.27,90.15,90.27,337500.0
2019-04-01 12:20:00,90.25,90.26,90.16,90.23,366840.0,90.25,90.26,90.16,90.23,366840.0
2019-04-01 12:30:00,90.22,90.41,90.22,90.39,953900.0,90.22,90.41,90.22,90.39,953900.0
2019-04-01 12:40:00,90.39,90.42,90.35,90.38,574800.0,90.39,90.42,90.35,90.38,574800.0
2019-04-01 12:50:00,90.37,90.57,90.36,90.55,1110780.0,90.37,90.57,90.36,90.55,1110780.0
2019-04-01 13:00:00,90.54,90.6,90.5,90.56,721340.0,90.54,90.6,90.5,90.56,721340.0
2019-04-01 13:10:00,90.57,90.61,90.5,90.53,605820.0,90.57,90.61,90.5,90.53,605820.0
2019-04-01 13:20:00,90.52,90.69,90.5,90.69,845120.0,90.52,90.69,90.5,90.69,845120.0
2019-04-01 13:30:00,90.69,90.72,90.59,90.72,903880.0,90.69,90.72,90.59,90.72,903880.0
2019-04-01 13:40:00,90.71,90.71,90.58,90.61,649140.0,90.71,90.71,90.58,90.61,649140.0
2019-04-01 13:50:00,90.62,90.75,90.61,90.71,656940.0,90.62,90.75,90.61,90.71,656940.0
2019-04-01 14:00:00,90.72,90.74,90.65,90.73,435620.0,90.72,90.74,90.65,90.73,435620.0
2019-04-01 14:10:00,90.73,90.74,90.62,90.62,554340.0,90.73,90.74,90.62,90.62,554340.0
2019-04-01 14:20:00,90.61,90.67,90.58,90.63,425980.0,90.61,90.67,90.58,90.63,425980.0
2019-04-01 14:30:00,90.65,90.75,90.64,90.74,631600.0,90.65,90.75,90.64,90.74,631600.0
2019-04-01 14:40:00,90.74,90.75,90.69,90.7,508340.0,90.74,90.75,90.69,90.7,508340.0
2019-04-01 14:50:00,90.7,90.78,90.63,90.71,838460.0,90.7,90.78,90.63,90.71,838460.0
2019-04-01 15:00:00,90.71,90.74,90.64,90.66,405920.0,90.71,90.74,90.64,90.66,405920.0
2019-04-01 15:10:00,90.66,90.66,90.45,90.56,1196100.0,90.66,90.66,90.45,90.56,1196100.0
2019-04-01 15:20:00,90.56,90.66,90.56,90.63,597300.0,90.56,90.66,90.56,90.63,597300.0
2019-04-01 15:30:00,90.62,90.64,90.52,90.62,660600.0,90.62,90.64,90.52,90.62,660600.0
2019-04-01 15:40:00,90.62,90.73,90.6,90.64,1464000.0,90.62,90.73,90.6,90.64,1464000.0
2019-04-01 15:50:00,90.63,90.78,90.61,90.72,3564900.0,90.63,90.78,90.61,90.72,3564900.0
2019-04-02 09:30:00,90.6,90.81,90.26,90.71,4529960.0,90.6,90.81,90.26,90.71,4529960.0
2019-04-02 09:40:00,90.7,90.81,90.47,90.65,2261180.0,90.7,90.81,90.47,90.65,2261180.0
2019-04-02 09:50:00,90.64,90.7,90.33,90.36,1846020.0,90.64,90.7,90.33,90.36,1846020.0
2019-04-02 10:00:00,90.4,90.63,90.28,90.62,2141040.0,90.4,90.63,90.28,90.62,2141040.0
2019-04-02 10:10:00,90.61,90.8,90.54,90.76,1336440.0,90.61,90.8,90.54,90.76,1336440.0
2019-04-02 10:20:00,90.75,90.93,90.66,90.93,1133060.0,90.75,90.93,90.66,90.93,1133060.0
2019-04-02 10:30:00,90.92,91.0,90.86,90.92,1373880.0,90.92,91.0,90.86,90.92,1373880.0
2019-04-02 10:40:00,90.95,90.95,90.7,90.74,947160.0,90.95,90.95,90.7,90.74,947160.0
2019-04-02 10:50:00,90.74,90.86,90.67,90.79,953180.0,90.74,90.86,90.67,90.79,953180.0
2019-04-02 11:00:00,90.79,90.84,90.51,90.6,1252140.0,90.79,90.84,90.51,90.6,1252140.0
2019-04-02 11:10:00,90.6,90.62,90.51,90.55,713160.0,90.6,90.62,90.51,90.55,713160.0
2019-04-02 11:20:00,90.53,90.7,90.53,90.7,800460.0,90.53,90.7,90.53,90.7,800460.0
2019-04-02 11:30:00,90.72,90.75,90.63,90.64,624800.0,90.72,90.75,90.63,90.64,624800.0
2019-04-02 11:40:00,90.62,90.71,90.6,90.68,458320.0,90.62,90.71,90.6,90.68,458320.0
2019-04-02 11:50:00,90.69,90.78,90.68,90.73,716260.0,90.69,90.78,90.68,90.73,716260.0
2019-04-02 12:00:00,90.74,90.83,90.72,90.81,565720.0,90.74,90.83,90.72,90.81,565720.0
2019-04-02 12:10:00,90.8,90.82,90.62,90.69,637340.0,90.8,90.82,90.62,90.69,637340.0
2019-04-02 12:20:00,90.7,90.72,90.61,90.63,476760.0,90.7,90.72,90.61,90.63,476760.0
2019-04-02 12:30:00,90.63,90.73,90.63,90.66,473820.0,90.63,90.73,90.63,90.66,473820.0
2019-04-02 12:40:00,90.67,90.69,90.57,90.64,460980.0,90.67,90.69,90.57,90.64,460980.0
2019-04-02 12:50:00,90.64,90.65,90.54,90.58,405780.0,90.64,90.65,90.54,90.58,405780.0
2019-04-02 13:00:00,90.59,90.68,90.52,90.65,575660.0,90.59,90.68,90.52,90.65,575660.0
2019-04-02 13:10:00,90.67,90.67,90.59,90.61,341900.0,90.67,90.67,90.59,90.61,341900.0
2019-04-02 13:20:00,90.62,90.75,90.62,90.71,598120.0,90.62,90.75,90.62,90.71,598120.0
2019-04-02 13:30:00,90.7,90.81,90.7,90.79,733220.0,90.7,90.81,90.7,90.79,733220.0
2019-04-02 13:40:00,90.78,90.79,90.69,90.69,410220.0,90.78,90.79,90.69,90.69,410220.0
2019-04-02 13:50:00,90.7,90.74,90.65,90.74,373520.0,90.7,90.74,90.65,90.74,373520.0
2019-04-02 14:00:00,90.73,90.78,90.67,90.78,438560.0,90.73,90.78,90.67,90.78,438560.0
2019-04-02 14:10:00,90.77,90.84,90.7,90.73,573100.0,90.77,90.84,90.7,90.73,573100.0
2019-04-02 14:20:00,90.73,90.83,90.72,90.77,440980.0,90.73,90.83,90.72,90.77,440980.0
2019-04-02 14:30:00,90.76,90.8,90.74,90.79,298480.0,90.76,90.8,90.74,90.79,298480.0
2019-04-02 14:40:00,90.77,90.82,90.71,90.75,520240.0,90.77,90.82,90.71,90.75,520240.0
2019-04-02 14:50:00,90.73,90.75,90.63,90.66,695120.0,90.73,90.75,90.63,90.66,695120.0
2019-04-02 15:00:00,90.69,90.8,90.69,90.77,605640.0,90.69,90.8,90.69,90.77,605640.0
2019-04-02 15:10:00,90.77,90.79,90.73,90.75,396220.0,90.77,90.79,90.73,90.75,396220.0
2019-04-02 15:20:00,90.76,90.84,90.73,90.78,766000.0,90.76,90.84,90.73,90.78,766000.0
2019-04-02 15:30:00,90.79,90.82,90.72,90.72,674680.0,90.79,90.82,90.72,90.72,674680.0
2019-04-02 15:40:00,90.72,90.79,90.72,90.76,723500.0,90.72,90.79,90.72,90.76,723500.0
2019-04-02 15:50:00,90.77,90.81,90.65,90.7,2041320.0,90.77,90.81,90.65,90.7,2041320.0
2019-04-03 09:30:00,91.34,91.4,91.02,91.25,4200500.0,91.34,91.4,91.02,91.25,4200500.0
2019-04-03 09:40:00,91.26,91.31,91.05,91.13,2330120.0,91.26,91.31,91.05,91.13,2330120.0
2019-04-03 09:50:00,91.15,91.19,90.9,90.96,2069600.0,91.15,91.19,90.9,90.96,2069600.0
2019-04-03 10:00:00,90.93,90.98,90.79,90.96,1597900.0,90.93,90.98,90.79,90.96,1597900.0
2019-04-03 10:10:00,90.96,91.16,90.91,91.14,1377740.0,90.96,91.16,90.91,91.14,1377740.0
2019-04-03 10:20:00,91.16,91.26,90.48,91.17,1330040.0,91.16,91.26,90.48,91.17,1330040.0
2019-04-03 10:30:00,91.15,91.25,91.1,91.19,901900.0,91.15,91.25,91.1,91.19,901900.0
2019-04-03 10:40:00,91.2,91.29,91.14,91.19,960080.0,91.2,91.29,91.14,91.19,960080.0
2019-04-03 10:50:00,91.18,91.33,91.16,91.31,1030100.0,91.18,91.33,91.16,91.31,1030100.0
2019-04-03 11:00:00,91.33,91.47,91.32,91.35,1680880.0,91.33,91.47,91.32,91.35,1680880.0
2019-04-03 11:10:00,91.36,91.38,91.24,91.38,804760.0,91.36,91.38,91.24,91.38,804760.0
2019-04-03 11:20:00,91.37,91.4,91.33,91.34,743280.0,91.37,91.4,91.33,91.34,743280.0
2019-04-03 11:30:00,91.32,91.43,91.32,91.42,527200.0,91.32,91.43,91.32,91.42,527200.0
2019-04-03 11:40:00,91.42,91.44,91.28,91.37,717600.0,91.42,91.44,91.28,91.37,717600.0
2019-04-03 11:50:00,91.36,91.42,91.34,91.41,708280.0,91.36,91.42,91.34,91.41,708280.0
2019-04-03 12:00:00,91.42,91.5,91.37,91.42,1065580.0,91.42,91.5,91.37,91.42,1065580.0
2019-04-03 12:10:00,91.43,91.45,91.27,91.29,751820.0,91.43,91.45,91.27,91.29,751820.0
2019-04-03 12:20:00,91.3,91.38,91.24,91.34,790480.0,91.3,91.38,91.24,91.34,790480.0
2019-04-03 12:30:00,91.34,91.38,91.27,91.36,630440.0,91.34,91.38,91.27,91.36,630440.0
2019-04-03 12:40:00,91.36,91.44,91.31,91.44,685660.0,91.36,91.44,91.31,91.44,685660.0
2019-04-03 12:50:00,91.44,91.44,91.34,91.38,381640.0,91.44,91.44,91.34,91.38,381640.0
2019-04-03 13:00:00,91.35,91.38,91.31,91.37,455840.0,91.35,91.38,91.31,91.37,455840.0
2019-04-03 13:10:00,91.38,91.39,91.26,91.26,411040.0,91.38,91.39,91.26,91.26,411040.0
2019-04-03 13:20:00,91.26,91.37,91.05,91.36,2145580.0,91.26,91.37,91.05,91.36,2145580.0
2019-04-03 13:30:00,91.36,91.36,91.24,91.29,387440.0,91.36,91.36,91.24,91.29,387440.0
2019-04-03 13:40:00,91.28,91.29,90.94,90.97,1603560.0,91.28,91.29,90.94,90.97,1603560.0
2019-04-03 13:50:00,90.97,91.04,90.86,90.9,1421740.0,90.97,91.04,90.86,90.9,1421740.0
2019-04-03 14:00:00,90.89,90.96,90.77,90.93,1029260.0,90.89,90.96,90.77,90.93,1029260.0
2019-04-03 14:10:00,90.92,91.01,90.88,90.98,543440.0,90.92,91.01,90.88,90.98,543440.0
2019-04-03 14:20:00,90.98,91.13,90.98,91.09,902740.0,90.98,91.13,90.98,91.09,902740.0
2019-04-03 14:30:00,91.07,91.09,90.85,90.85,819440.0,91.07,91.09,90.85,90.85,819440.0
2019-04-03 14:40:00,90.87,90.92,90.8,90.9,763840.0,90.87,90.92,90.8,90.9,763840.0
2019-04-03 14:50:00,90.9,90.98,90.86,90.96,770940.0,90.9,90.98,90.86,90.96,770940.0
2019-04-03 15:00:00,90.95,91.05,90.92,90.92,756660.0,90.95,91.05,90.92,90.92,756660.0
2019-04-03 15:10:00,90.9,90.91,90.7,90.71,1372320.0,90.9,90.91,90.7,90.71,1372320.0
2019-04-03 15:20:00,90.71,90.95,90.7,90.91,1066920.0,90.71,90.95,90.7,90.91,1066920.0
2019-04-03 15:30:00,90.91,91.03,90.87,90.93,894180.0,90.91,91.03,90.87,90.93,894180.0
2019-04-03 15:40:00,90.94,91.04,90.94,91.01,899040.0,90.94,91.04,90.94,91.01,899040.0
2019-04-03 15:50:00,91.04,91.12,90.96,91.02,2170920.0,91.04,91.12,90.96,91.02,2170920.0
2019-04-04 09:30:00,91.03,91.39,90.88,91.35,4010700.0,91.03,91.39,90.88,91.35,4010700.0
2019-04-04 09:40:00,91.35,91.44,91.2,91.28,1965980.0,91.35,91.44,91.2,91.28,1965980.0
2019-04-04 09:50:00,91.3,91.38,91.21,91.3,1189720.0,91.3,91.38,91.21,91.3,1189720.0
2019-04-04 10:00:00,91.33,91.34,91.19,91.19,1134140.0,91.33,91.34,91.19,91.19,1134140.0
2019-04-04 10:10:00,91.16,91.22,91.06,91.09,1045240.0,91.16,91.22,91.06,91.09,1045240.0
2019-04-04 10:20:00,91.11,91.13,90.82,90.85,1894320.0,91.11,91.13,90.82,90.85,1894320.0
2019-04-04 10:30:00,90.85,90.86,90.42,90.63,2400900.0,90.85,90.86,90.42,90.63,2400900.0
2019-04-04 10:40:00,90.66,90.94,90.61,90.93,1613260.0,90.66,90.94,90.61,90.93,1613260.0
2019-04-04 10:50:00,90.95,90.97,90.78,90.78,1083140.0,90.95,90.97,90.78,90.78,1083140.0
2019-04-04 11:00:00,90.8,90.89,90.69,90.81,1025920.0,90.8,90.89,90.69,90.81,1025920.0
2019-04-04 11:10:00,90.79,90.85,90.58,90.66,962100.0,90.79,90.85,90.58,90.66,962100.0
2019-04-04 11:20:00,90.64,90.71,90.54,90.66,779580.0,90.64,90.71,90.54,90.66,779580.0
2019-04-04 11:30:00,90.66,90.84,90.62,90.78,866120.0,90.66,90.84,90.62,90.78,866120.0
2019-04-04 11:40:00,90.79,90.84,90.72,90.73,568260.0,90.79,90.84,90.72,90.73,568260.0
2019-04-04 11:50:00,90.72,90.72,90.61,90.67,407420.0,90.72,90.72,90.61,90.67,407420.0
2019-04-04 12:00:00,90.68,90.77,90.65,90.7,310620.0,90.68,90.77,90.65,90.7,310620.0
2019-04-04 12:10:00,90.68,90.76,90.52,90.55,739840.0,90.68,90.76,90.52,90.55,739840.0
2019-04-04 12:20:00,90.53,90.64,90.52,90.57,481520.0,90.53,90.64,90.52,90.57,481520.0
2019-04-04 12:30:00,90.55,90.61,90.44,90.49,882660.0,90.55,90.61,90.44,90.49,882660.0
2019-04-04 12:40:00,90.47,90.51,90.21,90.43,1288940.0,90.47,90.51,90.21,90.43,1288940.0
2019-04-04 12:50:00,90.43,90.58,90.38,90.53,865900.0,90.43,90.58,90.38,90.53,865900.0
2019-04-04 13:00:00,90.57,90.67,90.48,90.63,721400.0,90.57,90.67,90.48,90.63,721400.0
2019-04-04 13:10:00,90.63,90.89,90.59,90.71,1954800.0,90.63,90.89,90.59,90.71,1954800.0
2019-04-04 13:20:00,90.71,90.75,90.59,90.63,584980.0,90.71,90.75,90.59,90.63,584980.0
2019-04-04 13:30:00,90.6,90.74,90.58,90.65,526540.0,90.6,90.74,90.58,90.65,526540.0
2019-04-04 13:40:00,90.65,90.68,90.59,90.59,356860.0,90.65,90.68,90.59,90.59,356860.0
2019-04-04 13:50:00,90.59,90.69,90.59,90.66,263160.0,90.59,90.69,90.59,90.66,263160.0
2019-04-04 14:00:00,90.67,90.74,90.62,90.72,327960.0,90.67,90.74,90.62,90.72,327960.0
2019-04-04 14:10:00,90.73,90.87,90.71,90.81,657980.0,90.73,90.87,90.71,90.81,657980.0
2019-04-04 14:20:00,90.82,90.92,90.8,90.89,519560.0,90.82,90.92,90.8,90.89,519560.0
2019-04-04 14:30:00,90.89,90.99,90.89,90.99,948900.0,90.89,90.99,90.89,90.99,948900.0
2019-04-04 14:40:00,90.98,90.98,90.89,90.95,577000.0,90.98,90.98,90.89,90.95,577000.0
2019-04-04 14:50:00,90.95,90.98,90.91,90.93,603700.0,90.95,90.98,90.91,90.93,603700.0
2019-04-04 15:00:00,90.93,90.95,90.77,90.78,766400.0,90.93,90.95,90.77,90.78,766400.0
2019-04-04 15:10:00,90.79,90.87,90.77,90.82,492320.0,90.79,90.87,90.77,90.82,492320.0
2019-04-04 15:20:00,90.83,90.84,90.73,90.75,502580.0,90.83,90.84,90.73,90.75,502580.0
2019-04-04 15:30:00,90.77,90.91,90.77,90.87,717640.0,90.77,90.91,90.77,90.87,717640.0
2019-04-04 15:40:00,90.88,90.89,90.75,90.84,800980.0,90.88,90.89,90.75,90.84,800980.0
2019-04-04 15:50:00,90.85,90.98,90.85,90.98,2682620.0,90.85,90.98,90.85,90.98,2682620.0
2019-04-05 09:30:00,91.45,91.75,91.38,91.55,6368240.0,91.45,91.75,91.38,91.55,6368240.0
2019-04-05 09:40:00,91.55,91.67,91.35,91.47,2492880.0,91.55,91.67,91.35,91.47,2492880.0
2019-04-05 09:50:00,91.47,91.59,91.26,91.58,2027280.0,91.47,91.59,91.26,91.58,2027280.0
2019-04-05 10:00:00,91.59,91.74,91.58,91.73,2026500.0,91.59,91.74,91.58,91.73,2026500.0
2019-04-05 10:10:00,91.73,91.79,91.59,91.6,2103620.0,91.73,91.79,91.59,91.6,2103620.0
2019-04-05 10:20:00,91.6,91.69,91.52,91.56,863460.0,91.6,91.69,91.52,91.56,863460.0
2019-04-05 10:30:00,91.58,91.62,91.5,91.58,742440.0,91.58,91.62,91.5,91.58,742440.0
2019-04-05 10:40:00,91.59,91.61,91.43,91.52,934540.0,91.59,91.61,91.43,91.52,934540.0
2019-04-05 10:50:00,91.52,91.74,91.51,91.64,1123140.0,91.52,91.74,91.51,91.64,1123140.0
2019-04-05 11:00:00,91.64,91.68,91.53,91.56,453840.0,91.64,91.68,91.53,91.56,453840.0
2019-04-05 11:10:00,91.58,91.62,91.51,91.54,418800.0,91.58,91.62,91.51,91.54,418800.0
2019-04-05 11:20:00,91.52,91.59,91.48,91.53,543740.0,91.52,91.59,91.48,91.53,543740.0
2019-04-05 11:30:00,91.53,91.59,91.43,91.58,865360.0,91.53,91.59,91.43,91.58,865360.0
2019-04-05 11:40:00,91.57,91.6,91.49,91.5,358340.0,91.57,91.6,91.49,91.5,358340.0
2019-04-05 11:50:00,91.48,91.52,91.45,91.5,269460.0,91.48,91.52,91.45,91.5,269460.0
2019-04-05 12:00:00,91.5,91.62,91.49,91.55,565320.0,91.5,91.62,91.49,91.55,565320.0
2019-04-05 12:10:00,91.56,91.62,91.54,91.57,298640.0,91.56,91.62,91.54,91.57,298640.0
2019-04-05 12:20:00,91.58,91.6,91.52,91.58,196800.0,91.58,91.6,91.52,91.58,196800.0
2019-04-05 12:30:00,91.57,91.6,91.5,91.54,299180.0,91.57,91.6,91.5,91.54,299180.0
2019-04-05 12:40:00,91.52,91.59,91.5,91.52,339580.0,91.52,91.59,91.5,91.52,339580.0
2019-04-05 12:50:00,91.54,91.54,91.46,91.51,365140.0,91.54,91.54,91.46,91.51,365140.0
2019-04-05 13:00:00,91.52,91.55,91.48,91.53,262280.0,91.52,91.55,91.48,91.53,262280.0
2019-04-05 13:10:00,91.53,91.59,91.51,91.59,350340.0,91.53,91.59,91.51,91.59,350340.0
2019-04-05 13:20:00,91.59,91.63,91.57,91.59,335080.0,91.59,91.63,91.57,91.59,335080.0
2019-04-05 13:30:00,91.58,91.64,91.56,91.62,363920.0,91.58,91.64,91.56,91.62,363920.0
2019-04-05 13:40:00,91.6,91.7,91.6,91.67,671080.0,91.6,91.7,91.6,91.67,671080.0
2019-04-05 13:50:00,91.69,91.75,91.67,91.75,568320.0,91.69,91.75,91.67,91.75,568320.0
2019-04-05 14:00:00,91.74,91.74,91.67,91.72,382520.0,91.74,91.74,91.67,91.72,382520.0
2019-04-05 14:10:00,91.69,91.72,91.65,91.67,286260.0,91.69,91.72,91.65,91.67,286260.0
2019-04-05 14:20:00,91.67,91.67,91.62,91.64,508380.0,91.67,91.67,91.62,91.64,508380.0
2019-04-05 14:30:00,91.64,91.71,91.63,91.71,340180.0,91.64,91.71,91.63,91.71,340180.0
2019-04-05 14:40:00,91.71,91.74,91.68,91.71,341200.0,91.71,91.74,91.68,91.71,341200.0
2019-04-05 14:50:00,91.71,91.75,91.66,91.7,762240.0,91.71,91.75,91.66,91.7,762240.0
2019-04-05 15:00:00,91.71,91.74,91.67,91.69,423260.0,91.71,91.74,91.67,91.69,423260.0
2019-04-05 15:10:00,91.69,91.71,91.63,91.69,497700.0,91.69,91.71,91.63,91.69,497700.0
2019-04-05 15:20:00,91.7,91.76,91.7,91.75,957880.0,91.7,91.76,91.7,91.75,957880.0
2019-04-05 15:30:00,91.74,91.85,91.74,91.81,1678380.0,91.74,91.85,91.74,91.81,1678380.0
2019-04-05 15:40:00,91.8,91.89,91.78,91.89,1682880.0,91.8,91.89,91.78,91.89,1682880.0
2019-04-05 15:50:00,91.89,91.93,91.78,91.88,3722300.0,91.89,91.93,91.78,91.88,3722300.0
2019-04-08 09:30:00,91.65,91.7,91.38,91.55,3987200.0,91.65,91.7,91.38,91.55,3987200.0
2019-04-08 09:40:00,91.54,91.57,91.26,91.47,2957300.0,91.54,91.57,91.26,91.47,2957300.0
2019-04-08 09:50:00,91.46,91.51,91.33,91.38,1964380.0,91.46,91.51,91.33,91.38,1964380.0
2019-04-08 10:00:00,91.39,91.44,91.26,91.38,1608120.0,91.39,91.44,91.26,91.38,1608120.0
2019-04-08 10:10:00,91.39,91.52,91.34,91.49,1179000.0,91.39,91.52,91.34,91.49,1179000.0
2019-04-08 10:20:00,91.49,91.51,91.41,91.42,1042200.0,91.49,91.51,91.41,91.42,1042200.0
2019-04-08 10:30:00,91.42,91.55,91.4,91.43,1753740.0,91.42,91.55,91.4,91.43,1753740.0
2019-04-08 10:40:00,91.42,91.51,91.36,91.48,879600.0,91.42,91.51,91.36,91.48,879600.0
2019-04-08 10:50:00,91.48,91.5,91.33,91.35,718660.0,91.48,91.5,91.33,91.35,718660.0
2019-04-08 11:00:00,91.36,91.45,91.32,91.38,657660.0,91.36,91.45,91.32,91.38,657660.0
2019-04-08 11:10:00,91.39,91.46,91.34,91.46,487160.0,91.39,91.46,91.34,91.46,487160.0
2019-04-08 11:20:00,91.45,91.5,91.36,91.48,707320.0,91.45,91.5,91.36,91.48,707320.0
2019-04-08 11:30:00,91.48,91.63,91.48,91.6,1444600.0,91.48,91.63,91.48,91.6,1444600.0
2019-04-08 11:40:00,91.62,91.7,91.55,91.6,1080140.0,91.62,91.7,91.55,91.6,1080140.0
2019-04-08 11:50:00,91.58,91.6,91.53,91.56,383760.0,91.58,91.6,91.53,91.56,383760.0
2019-04-08 12:00:00,91.59,91.62,91.5,91.58,540360.0,91.59,91.62,91.5,91.58,540360.0
2019-04-08 12:10:00,91.59,91.67,91.56,91.64,393840.0,91.59,91.67,91.56,91.64,393840.0
2019-04-08 12:20:00,91.63,91.64,91.55,91.55,392820.0,91.63,91.64,91.55,91.55,392820.0
2019-04-08 12:30:00,91.55,91.63,91.52,91.61,477360.0,91.55,91.63,91.52,91.61,477360.0
2019-04-08 12:40:00,91.63,91.66,91.6,91.63,403340.0,91.63,91.66,91.6,91.63,403340.0
2019-04-08 12:50:00,91.65,91.8,91.65,91.78,941120.0,91.65,91.8,91.65,91.78,941120.0
2019-04-08 13:00:00,91.78,91.87,91.75,91.86,794020.0,91.78,91.87,91.75,91.86,794020.0
2019-04-08 13:10:00,91.86,92.14,91.86,92.11,1992420.0,91.86,92.14,91.86,92.11,1992420.0
2019-04-08 13:20:00,92.12,92.15,92.0,92.1,1112760.0,92.12,92.15,92.0,92.1,1112760.0
2019-04-08 13:30:00,92.1,92.15,92.05,92.09,726700.0,92.1,92.15,92.05,92.09,726700.0
2019-04-08 13:40:00,92.1,92.12,92.01,92.05,474460.0,92.1,92.12,92.01,92.05,474460.0
2019-04-08 13:50:00,92.04,92.16,92.04,92.15,614600.0,92.04,92.16,92.04,92.15,614600.0
2019-04-08 14:00:00,92.15,92.32,92.15,92.3,995460.0,92.15,92.32,92.15,92.3,995460.0
2019-04-08 14:10:00,92.29,92.35,92.2,92.22,988940.0,92.29,92.35,92.2,92.22,988940.0
2019-04-08 14:20:00,92.22,92.28,92.17,92.27,565340.0,92.22,92.28,92.17,92.27,565340.0
2019-04-08 14:30:00,92.29,92.33,92.21,92.33,543500.0,92.29,92.33,92.21,92.33,543500.0
2019-04-08 14:40:00,92.33,92.44,92.33,92.39,1109640.0,92.33,92.44,92.33,92.39,1109640.0
2019-04-08 14:50:00,92.39,92.47,92.39,92.45,914600.0,92.39,92.47,92.39,92.45,914600.0
2019-04-08 15:00:00,92.46,92.5,92.42,92.44,1095520.0,92.46,92.5,92.42,92.44,1095520.0
2019-04-08 15:10:00,92.43,92.43,92.33,92.41,700280.0,92.43,92.43,92.33,92.41,700280.0
2019-04-08 15:20:00,92.41,92.49,92.39,92.39,597220.0,92.41,92.49,92.39,92.39,597220.0
2019-04-08 15:30:00,92.39,92.42,92.33,92.41,1121080.0,92.39,92.42,92.33,92.41,1121080.0
2019-04-08 15:40:00,92.41,92.47,92.36,92.44,980500.0,92.41,92.47,92.36,92.44,980500.0
2019-04-08 15:50:00,92.45,92.51,92.45,92.48,2511360.0,92.45,92.51,92.45,92.48,2511360.0
2019-04-09 09:30:00,92.27,92.59,92.09,92.52,4498240.0,92.27,92.59,92.09,92.52,4498240.0
2019-04-09 09:40:00,92.52,92.66,92.31,92.38,2596400.0,92.52,92.66,92.31,92.38,2596400.0
2019-04-09 09:50:00,92.38,92.46,92.25,92.45,1670640.0,92.38,92.46,92.25,92.45,1670640.0
2019-04-09 10:00:00,92.46,92.5,92.23,92.44,1753040.0,92.46,92.5,92.23,92.44,1753040.0
2019-04-09 10:10:00,92.45,92.47,92.25,92.32,1527620.0,92.45,92.47,92.25,92.32,1527620.0
2019-04-09 10:20:00,92.31,92.48,92.28,92.44,1413760.0,92.31,92.48,92.28,92.44,1413760.0
2019-04-09 10:30:00,92.48,92.59,92.35,92.49,1528000.0,92.48,92.59,92.35,92.49,1528000.0
2019-04-09 10:40:00,92.48,92.54,92.3,92.3,1060960.0,92.48,92.54,92.3,92.3,1060960.0
2019-04-09 10:50:00,92.3,92.43,92.28,92.36,666500.0,92.3,92.43,92.28,92.36,666500.0
2019-04-09 11:00:00,92.37,92.42,92.3,92.33,686260.0,92.37,92.42,92.3,92.33,686260.0
2019-04-09 11:10:00,92.33,92.4,92.32,92.34,376400.0,92.33,92.4,92.32,92.34,376400.0
2019-04-09 11:20:00,92.34,92.35,92.21,92.28,911380.0,92.34,92.35,92.21,92.28,911380.0
2019-04-09 11:30:00,92.29,92.33,92.23,92.25,362300.0,92.29,92.33,92.23,92.25,362300.0
2019-04-09 11:40:00,92.25,92.3,92.24,92.28,392140.0,92.25,92.3,92.24,92.28,392140.0
2019-04-09 11:50:00,92.28,92.29,92.13,92.15,738500.0,92.28,92.29,92.13,92.15,738500.0
2019-04-09 12:00:00,92.16,92.3,92.12,92.27,654720.0,92.16,92.3,92.12,92.27,654720.0
2019-04-09 12:10:00,92.27,92.38,92.26,92.3,530740.0,92.27,92.38,92.26,92.3,530740.0
2019-04-09 12:20:00,92.32,92.36,92.28,92.32,404520.0,92.32,92.36,92.28,92.32,404520.0
2019-04-09 12:30:00,92.32,92.41,92.3,92.37,529740.0,92.32,92.41,92.3,92.37,529740.0
2019-04-09 12:40:00,92.4,92.4,92.29,92.29,332580.0,92.4,92.4,92.29,92.29,332580.0
2019-04-09 12:50:00,92.3,92.33,92.26,92.26,485460.0,92.3,92.33,92.26,92.26,485460.0
2019-04-09 13:00:00,92.26,92.31,92.15,92.19,703800.0,92.26,92.31,92.15,92.19,703800.0
2019-04-09 13:10:00,92.18,92.22,92.06,92.12,728260.0,92.18,92.22,92.06,92.12,728260.0
2019-04-09 13:20:00,92.11,92.12,92.03,92.1,436320.0,92.11,92.12,92.03,92.1,436320.0
2019-04-09 13:30:00,92.08,92.17,91.96,92.13,941100.0,92.08,92.17,91.96,92.13,941100.0
2019-04-09 13:40:00,92.12,92.15,92.03,92.05,420220.0,92.12,92.15,92.03,92.05,420220.0
2019-04-09 13:50:00,92.04,92.06,91.89,91.91,694460.0,92.04,92.06,91.89,91.91,694460.0
2019-04-09 14:00:00,91.94,91.97,91.83,91.85,605500.0,91.94,91.97,91.83,91.85,605500.0
2019-04-09 14:10:00,91.85,92.01,91.82,91.96,823680.0,91.85,92.01,91.82,91.96,823680.0
2019-04-09 14:20:00,91.97,92.02,91.94,91.97,679360.0,91.97,92.02,91.94,91.97,679360.0
2019-04-09 14:30:00,91.98,92.15,91.94,92.14,660400.0,91.98,92.15,91.94,92.14,660400.0
2019-04-09 14:40:00,92.13,92.15,91.96,92.07,640160.0,92.13,92.15,91.96,92.07,640160.0
2019-04-09 14:50:00,92.07,92.13,92.06,92.12,415480.0,92.07,92.13,92.06,92.12,415480.0
2019-04-09 15:00:00,92.1,92.15,92.02,92.07,563920.0,92.1,92.15,92.02,92.07,563920.0
2019-04-09 15:10:00,92.07,92.07,91.9,91.92,588500.0,92.07,92.07,91.9,91.92,588500.0
2019-04-09 15:20:00,91.94,92.02,91.93,91.99,631620.0,91.94,92.02,91.93,91.99,631620.0
2019-04-09 15:30:00,91.99,92.07,91.97,92.02,766420.0,91.99,92.07,91.97,92.02,766420.0
2019-04-09 15:40:00,92.03,92.03,91.89,91.93,1252140.0,92.03,92.03,91.89,91.93,1252140.0
2019-04-09 15:50:00,91.94,91.94,91.59,91.83,3594120.0,91.94,91.94,91.59,91.83,3594120.0
2019-04-10 09:30:00,92.05,92.05,91.57,91.57,4581620.0,92.05,92.05,91.57,91.57,4581620.0
2019-04-10 09:40:00,91.57,91.95,91.44,91.75,2688840.0,91.57,91.95,91.44,91.75,2688840.0
2019-04-10 09:50:00,91.73,91.92,91.7,91.86,1495400.0,91.73,91.92,91.7,91.86,1495400.0
2019-04-10 10:00:00,91.85,91.95,91.7,91.72,1045820.0,91.85,91.95,91.7,91.72,1045820.0
2019-04-10 10:10:00,91.71,91.76,91.58,91.72,1053100.0,91.71,91.76,91.58,91.72,1053100.0
2019-04-10 10:20:00,91.7,91.8,91.6,91.65,907920.0,91.7,91.8,91.6,91.65,907920.0
2019-04-10 10:30:00,91.65,91.95,91.62,91.9,1383900.0,91.65,91.95,91.62,91.9,1383900.0
2019-04-10 10:40:00,91.88,92.2,91.88,92.2,1703060.0,91.88,92.2,91.88,92.2,1703060.0
2019-04-10 10:50:00,92.2,92.25,92.1,92.15,1242940.0,92.2,92.25,92.1,92.15,1242940.0
2019-04-10 11:00:00,92.14,92.22,92.1,92.16,486440.0,92.14,92.22,92.1,92.16,486440.0
2019-04-10 11:10:00,92.16,92.2,92.06,92.13,487440.0,92.16,92.2,92.06,92.13,487440.0
2019-04-10 11:20:00,92.13,92.18,92.06,92.09,406120.0,92.13,92.18,92.06,92.09,406120.0
2019-04-10 11:30:00,92.09,92.15,92.06,92.09,494920.0,92.09,92.15,92.06,92.09,494920.0
2019-04-10 11:40:00,92.1,92.1,92.03,92.03,367820.0,92.1,92.1,92.03,92.03,367820.0
2019-04-10 11:50:00,92.04,92.09,92.02,92.08,367880.0,92.04,92.09,92.02,92.08,367880.0
2019-04-10 12:00:00,92.09,92.14,92.05,92.1,325780.0,92.09,92.14,92.05,92.1,325780.0
2019-04-10 12:10:00,92.1,92.11,92.04,92.05,179640.0,92.1,92.11,92.04,92.05,179640.0
2019-04-10 12:20:00,92.06,92.09,92.04,92.08,238480.0,92.06,92.09,92.04,92.08,238480.0
2019-04-10 12:30:00,92.07,92.2,92.07,92.15,498640.0,92.07,92.2,92.07,92.15,498640.0
2019-04-10 12:40:00,92.15,92.17,92.07,92.1,265400.0,92.15,92.17,92.07,92.1,265400.0
2019-04-10 12:50:00,92.1,92.12,92.07,92.08,192860.0,92.1,92.12,92.07,92.08,192860.0
2019-04-10 13:00:00,92.08,92.11,92.04,92.06,376900.0,92.08,92.11,92.04,92.06,376900.0
2019-04-10 13:10:00,92.06,92.14,92.04,92.13,333460.0,92.06,92.14,92.04,92.13,333460.0
2019-04-10 13:20:00,92.11,92.18,92.1,92.16,283920.0,92.11,92.18,92.1,92.16,283920.0
2019-04-10 13:30:00,92.15,92.21,92.14,92.19,403580.0,92.15,92.21,92.14,92.19,403580.0
2019-04-10 13:40:00,92.2,92.31,92.18,92.29,989320.0,92.2,92.31,92.18,92.29,989320.0
2019-04-10 13:50:00,92.29,92.33,92.25,92.31,832520.0,92.29,92.33,92.25,92.31,832520.0
2019-04-10 14:00:00,92.32,92.39,92.18,92.21,1347500.0,92.32,92.39,92.18,92.21,1347500.0
2019-04-10 14:10:00,92.23,92.25,92.11,92.24,822020.0,92.23,92.25,92.11,92.24,822020.0
2019-04-10 14:20:00,92.24,92.27,92.06,92.13,561120.0,92.24,92.27,92.06,92.13,561120.0
2019-04-10 14:30:00,92.13,92.19,92.08,92.16,365720.0,92.13,92.19,92.08,92.16,365720.0
2019-04-10 14:40:00,92.16,92.22,92.14,92.18,344040.0,92.16,92.22,92.14,92.18,344040.0
2019-04-10 14:50:00,92.17,92.27,92.17,92.2,795780.0,92.17,92.27,92.17,92.2,795780.0
2019-04-10 15:00:00,92.22,92.39,92.22,92.39,1105580.0,92.22,92.39,92.22,92.39,1105580.0
2019-04-10 15:10:00,92.38,92.4,92.29,92.3,831760.0,92.38,92.4,92.29,92.3,831760.0
2019-04-10 15:20:00,92.3,92.33,92.25,92.29,626360.0,92.3,92.33,92.25,92.29,626360.0
2019-04-10 15:30:00,92.3,92.36,92.23,92.31,911380.0,92.3,92.36,92.23,92.31,911380.0
2019-04-10 15:40:00,92.31,92.35,92.26,92.28,607480.0,92.31,92.35,92.26,92.28,607480.0
2019-04-10 15:50:00,92.28,92.37,92.23,92.37,2122900.0,92.28,92.37,92.23,92.37,2122900.0
2019-04-11 09:30:00,92.44,92.46,92.15,92.3,3492060.0,92.44,92.46,92.15,92.3,3492060.0
2019-04-11 09:40:00,92.27,92.42,92.16,92.21,2061340.0,92.27,92.42,92.16,92.21,2061340.0
2019-04-11 09:50:00,92.21,92.27,92.02,92.19,1785300.0,92.21,92.27,92.02,92.19,1785300.0
2019-04-11 10:00:00,92.18,92.26,92.15,92.24,957560.0,92.18,92.26,92.15,92.24,957560.0
2019-04-11 10:10:00,92.25,92.38,92.2,92.35,1066560.0,92.25,92.38,92.2,92.35,1066560.0
2019-04-11 10:20:00,92.35,92.38,92.23,92.26,727140.0,92.35,92.38,92.23,92.26,727140.0
2019-04-11 10:30:00,92.26,92.39,92.22,92.38,795640.0,92.26,92.39,92.22,92.38,795640.0
2019-04-11 10:40:00,92.38,92.5,92.36,92.37,1145180.0,92.38,92.5,92.36,92.37,1145180.0
2019-04-11 10:50:00,92.39,92.47,92.37,92.46,586000.0,92.39,92.47,92.37,92.46,586000.0
2019-04-11 11:00:00,92.48,92.48,92.34,92.4,733200.0,92.48,92.48,92.34,92.4,733200.0
2019-04-11 11:10:00,92.39,92.39,92.31,92.36,472400.0,92.39,92.39,92.31,92.36,472400.0
2019-04-11 11:20:00,92.35,92.4,92.34,92.36,285360.0,92.35,92.4,92.34,92.36,285360.0
2019-04-11 11:30:00,92.35,92.35,92.23,92.23,843580.0,92.35,92.35,92.23,92.23,843580.0
2019-04-11 11:40:00,92.24,92.24,92.12,92.2,845140.0,92.24,92.24,92.12,92.2,845140.0
2019-04-11 11:50:00,92.2,92.25,92.08,92.13,864980.0,92.2,92.25,92.08,92.13,864980.0
2019-04-11 12:00:00,92.14,92.25,92.09,92.22,670960.0,92.14,92.25,92.09,92.22,670960.0
2019-04-11 12:10:00,92.22,92.22,92.14,92.15,242520.0,92.22,92.22,92.14,92.15,242520.0
2019-04-11 12:20:00,92.15,92.21,92.14,92.17,497360.0,92.15,92.21,92.14,92.17,497360.0
2019-04-11 12:30:00,92.16,92.22,92.15,92.18,375820.0,92.16,92.22,92.15,92.18,375820.0
2019-04-11 12:40:00,92.19,92.25,92.19,92.2,356140.0,92.19,92.25,92.19,92.2,356140.0
2019-04-11 12:50:00,92.21,92.28,92.2,92.24,396540.0,92.21,92.28,92.2,92.24,396540.0
2019-04-11 13:00:00,92.25,92.35,92.24,92.33,468440.0,92.25,92.35,92.24,92.33,468440.0
2019-04-11 13:10:00,92.34,92.39,92.31,92.33,719480.0,92.34,92.39,92.31,92.33,719480.0
2019-04-11 13:20:00,92.34,92.35,92.23,92.26,448000.0,92.34,92.35,92.23,92.26,448000.0
2019-04-11 13:30:00,92.26,92.27,92.13,92.15,524520.0,92.26,92.27,92.13,92.15,524520.0
2019-04-11 13:40:00,92.14,92.18,92.08,92.15,556320.0,92.14,92.18,92.08,92.15,556320.0
2019-04-11 13:50:00,92.17,92.2,92.13,92.13,395780.0,92.17,92.2,92.13,92.13,395780.0
2019-04-11 14:00:00,92.13,92.17,92.09,92.1,361820.0,92.13,92.17,92.09,92.1,361820.0
2019-04-11 14:10:00,92.1,92.17,92.08,92.15,280380.0,92.1,92.17,92.08,92.15,280380.0
2019-04-11 14:20:00,92.16,92.18,92.05,92.05,309640.0,92.16,92.18,92.05,92.05,309640.0
2019-04-11 14:30:00,92.05,92.11,92.04,92.08,380980.0,92.05,92.11,92.04,92.08,380980.0
2019-04-11 14:40:00,92.07,92.2,92.07,92.17,695920.0,92.07,92.2,92.07,92.17,695920.0
2019-04-11 14:50:00,92.16,92.19,92.11,92.15,227600.0,92.16,92.19,92.11,92.15,227600.0
2019-04-11 15:00:00,92.15,92.27,92.15,92.24,752940.0,92.15,92.27,92.15,92.24,752940.0
2019-04-11 15:10:00,92.24,92.25,92.16,92.22,304580.0,92.24,92.25,92.16,92.22,304580.0
2019-04-11 15:20:00,92.22,92.25,92.15,92.17,352600.0,92.22,92.25,92.15,92.17,352600.0
2019-04-11 15:30:00,92.16,92.2,92.11,92.16,587560.0,92.16,92.2,92.11,92.16,587560.0
2019-04-11 15:40:00,92.17,92.18,92.11,92.15,497880.0,92.17,92.18,92.11,92.15,497880.0
2019-04-11 15:50:00,92.14,92.26,92.12,92.23,1900360.0,92.14,92.26,92.12,92.23,1900360.0
2019-04-12 09:30:00,92.42,92.5,92.29,92.4,3401200.0,92.42,92.5,92.29,92.4,3401200.0
2019-04-12 09:40:00,92.41,92.48,92.26,92.28,1767380.0,92.41,92.48,92.26,92.28,1767380.0
2019-04-12 09:50:00,92.28,92.46,92.26,92.45,1462300.0,92.28,92.46,92.26,92.45,1462300.0
2019-04-12 10:00:00,92.47,92.58,92.39,92.51,1738160.0,92.47,92.58,92.39,92.51,1738160.0
2019-04-12 10:10:00,92.51,92.54,92.37,92.42,1165620.0,92.51,92.54,92.37,92.42,1165620.0
2019-04-12 10:20:00,92.42,92.5,92.38,92.47,729880.0,92.42,92.5,92.38,92.47,729880.0
2019-04-12 10:30:00,92.47,92.5,92.34,92.35,842120.0,92.47,92.5,92.34,92.35,842120.0
2019-04-12 10:40:00,92.33,92.37,92.25,92.3,1383560.0,92.33,92.37,92.25,92.3,1383560.0
2019-04-12 10:50:00,92.29,92.42,92.28,92.4,806240.0,92.29,92.42,92.28,92.4,806240.0
2019-04-12 11:00:00,92.39,92.43,92.21,92.23,1199300.0,92.39,92.43,92.21,92.23,1199300.0
2019-04-12 11:10:00,92.23,92.24,92.08,92.09,1068360.0,92.23,92.24,92.08,92.09,1068360.0
2019-04-12 11:20:00,92.09,92.25,92.06,92.23,898700.0,92.09,92.25,92.06,92.23,898700.0
2019-04-12 11:30:00,92.22,92.28,92.2,92.24,767700.0,92.22,92.28,92.2,92.24,767700.0
2019-04-12 11:40:00,92.24,92.26,92.19,92.22,227960.0,92.24,92.26,92.19,92.22,227960.0
2019-04-12 11:50:00,92.22,92.24,92.18,92.24,301460.0,92.22,92.24,92.18,92.24,301460.0
2019-04-12 12:00:00,92.23,92.28,92.17,92.2,380560.0,92.23,92.28,92.17,92.2,380560.0
2019-04-12 12:10:00,92.18,92.27,92.15,92.25,521940.0,92.18,92.27,92.15,92.25,521940.0
2019-04-12 12:20:00,92.27,92.29,92.24,92.29,422260.0,92.27,92.29,92.24,92.29,422260.0
2019-04-12 12:30:00,92.29,92.38,92.28,92.36,553940.0,92.29,92.38,92.28,92.36,553940.0
2019-04-12 12:40:00,92.36,92.4,92.33,92.37,262100.0,92.36,92.4,92.33,92.37,262100.0
2019-04-12 12:50:00,92.37,92.37,92.34,92.34,176920.0,92.37,92.37,92.34,92.34,176920.0
2019-04-12 13:00:00,92.33,92.42,92.33,92.4,420140.0,92.33,92.42,92.33,92.4,420140.0
2019-04-12 13:10:00,92.4,92.49,92.38,92.47,743480.0,92.4,92.49,92.38,92.47,743480.0
2019-04-12 13:20:00,92.47,92.48,92.39,92.4,376340.0,92.47,92.48,92.39,92.4,376340.0
2019-04-12 13:30:00,92.42,92.43,92.33,92.38,436880.0,92.42,92.43,92.33,92.38,436880.0
2019-04-12 13:40:00,92.38,92.39,92.34,92.38,217900.0,92.38,92.39,92.34,92.38,217900.0
2019-04-12 13:50:00,92.37,92.38,92.33,92.34,288540.0,92.37,92.38,92.33,92.34,288540.0
2019-04-12 14:00:00,92.34,92.45,92.31,92.44,538840.0,92.34,92.45,92.31,92.44,538840.0
2019-04-12 14:10:00,92.44,92.46,92.43,92.44,440440.0,92.44,92.46,92.43,92.44,440440.0
2019-04-12 14:20:00,92.44,92.45,92.4,92.44,294120.0,92.44,92.45,92.4,92.44,294120.0
2019-04-12 14:30:00,92.44,92.44,92.39,92.42,259180.0,92.44,92.44,92.39,92.42,259180.0
2019-04-12 14:40:00,92.42,92.45,92.4,92.41,272880.0,92.42,92.45,92.4,92.41,272880.0
2019-04-12 14:50:00,92.41,92.42,92.3,92.34,407780.0,92.41,92.42,92.3,92.34,407780.0
2019-04-12 15:00:00,92.34,92.34,92.26,92.27,476160.0,92.34,92.34,92.26,92.27,476160.0
2019-04-12 15:10:00,92.27,92.28,92.2,92.2,607220.0,92.27,92.28,92.2,92.2,607220.0
2019-04-12 15:20:00,92.21,92.22,92.12,92.19,739400.0,92.21,92.22,92.12,92.19,739400.0
2019-04-12 15:30:00,92.19,92.25,92.18,92.24,852400.0,92.19,92.25,92.18,92.24,852400.0
2019-04-12 15:40:00,92.24,92.26,92.16,92.2,755700.0,92.24,92.26,92.16,92.2,755700.0
2019-04-12 15:50:00,92.19,92.2,92.09,92.15,2583640.0,92.19,92.2,92.09,92.15,2583640.0
2019-04-15 09:30:00,92.1,92.15,91.9,92.08,2732840.0,92.1,92.15,91.9,92.08,2732840.0
2019-04-15 09:40:00,92.05,92.09,91.79,91.87,1873180.0,92.05,92.09,91.79,91.87,1873180.0
2019-04-15 09:50:00,91.86,91.89,91.66,91.8,1796500.0,91.86,91.89,91.66,91.8,1796500.0
2019-04-15 10:00:00,91.81,91.84,91.55,91.57,1979260.0,91.81,91.84,91.55,91.57,1979260.0
2019-04-15 10:10:00,91.56,91.59,91.41,91.46,1778720.0,91.56,91.59,91.41,91.46,1778720.0
2019-04-15 10:20:00,91.46,91.58,91.32,91.32,1167900.0,91.46,91.58,91.32,91.32,1167900.0
2019-04-15 10:30:00,91.31,91.39,91.12,91.19,1987320.0,91.31,91.39,91.12,91.19,1987320.0
2019-04-15 10:40:00,91.2,91.24,90.95,91.15,1897880.0,91.2,91.24,90.95,91.15,1897880.0
2019-04-15 10:50:00,91.15,91.27,91.13,91.15,917040.0,91.15,91.27,91.13,91.15,917040.0
2019-04-15 11:00:00,91.17,91.23,91.1,91.21,713060.0,91.17,91.23,91.1,91.21,713060.0
2019-04-15 11:10:00,91.21,91.41,91.19,91.35,1237240.0,91.21,91.41,91.19,91.35,1237240.0
2019-04-15 11:20:00,91.37,91.53,91.33,91.47,965940.0,91.37,91.53,91.33,91.47,965940.0
2019-04-15 11:30:00,91.47,91.55,91.4,91.46,540300.0,91.47,91.55,91.4,91.46,540300.0
2019-04-15 11:40:00,91.46,91.49,91.36,91.46,684920.0,91.46,91.49,91.36,91.46,684920.0
2019-04-15 11:50:00,91.47,91.68,91.47,91.57,940220.0,91.47,91.68,91.47,91.57,940220.0
2019-04-15 12:00:00,91.57,91.65,91.52,91.57,598900.0,91.57,91.65,91.52,91.57,598900.0
2019-04-15 12:10:00,91.57,91.62,91.46,91.62,623140.0,91.57,91.62,91.46,91.62,623140.0
2019-04-15 12:20:00,91.62,91.64,91.54,91.59,310920.0,91.62,91.64,91.54,91.59,310920.0
2019-04-15 12:30:00,91.61,91.67,91.59,91.63,407620.0,91.61,91.67,91.59,91.63,407620.0
2019-04-15 12:40:00,91.65,91.74,91.64,91.7,614400.0,91.65,91.74,91.64,91.7,614400.0
2019-04-15 12:50:00,91.71,91.73,91.61,91.65,428040.0,91.71,91.73,91.61,91.65,428040.0
2019-04-15 13:00:00,91.67,91.8,91.66,91.79,718000.0,91.67,91.8,91.66,91.79,718000.0
2019-04-15 13:10:00,91.77,91.88,91.75,91.83,736900.0,91.77,91.88,91.75,91.83,736900.0
2019-04-15 13:20:00,91.83,91.87,91.8,91.85,578680.0,91.83,91.87,91.8,91.85,578680.0
2019-04-15 13:30:00,91.83,91.95,91.81,91.94,841540.0,91.83,91.95,91.81,91.94,841540.0
2019-04-15 13:40:00,91.95,91.98,91.89,91.91,288740.0,91.95,91.98,91.89,91.91,288740.0
2019-04-15 13:50:00,91.91,91.94,91.88,91.91,288580.0,91.91,91.94,91.88,91.91,288580.0
2019-04-15 14:00:00,91.9,91.94,91.86,91.94,473840.0,91.9,91.94,91.86,91.94,473840.0
2019-04-15 14:10:00,91.93,92.04,91.91,92.03,782040.0,91.93,92.04,91.91,92.03,782040.0
2019-04-15 14:20:00,92.03,92.05,91.98,92.04,815800.0,92.03,92.05,91.98,92.04,815800.0
2019-04-15 14:30:00,92.04,92.13,92.02,92.09,794340.0,92.04,92.13,92.02,92.09,794340.0
2019-04-15 14:40:00,92.08,92.18,92.08,92.14,853160.0,92.08,92.18,92.08,92.14,853160.0
2019-04-15 14:50:00,92.15,92.25,92.13,92.25,842700.0,92.15,92.25,92.13,92.25,842700.0
2019-04-15 15:00:00,92.24,92.34,92.21,92.32,1129340.0,92.24,92.34,92.21,92.32,1129340.0
2019-04-15 15:10:00,92.32,92.34,92.27,92.3,641460.0,92.32,92.34,92.27,92.3,641460.0
2019-04-15 15:20:00,92.3,92.3,92.19,92.2,527060.0,92.3,92.3,92.19,92.2,527060.0
2019-04-15 15:30:00,92.2,92.21,92.06,92.12,1091680.0,92.2,92.21,92.06,92.12,1091680.0
2019-04-15 15:40:00,92.11,92.2,92.07,92.12,741140.0,92.11,92.2,92.07,92.12,741140.0
2019-04-15 15:50:00,92.11,92.24,92.04,92.24,1560420.0,92.11,92.24,92.04,92.24,1560420.0
2019-04-16 09:30:00,92.57,92.65,92.4,92.55,3060880.0,92.57,92.65,92.4,92.55,3060880.0
2019-04-16 09:40:00,92.55,92.87,92.52,92.79,3051040.0,92.55,92.87,92.52,92.79,3051040.0
2019-04-16 09:50:00,92.78,92.84,92.7,92.76,1478700.0,92.78,92.84,92.7,92.76,1478700.0
2019-04-16 10:00:00,92.77,92.95,92.77,92.88,1467100.0,92.77,92.95,92.77,92.88,1467100.0
2019-04-16 10:10:00,92.88,93.0,92.88,92.98,1092300.0,92.88,93.0,92.88,92.98,1092300.0
2019-04-16 10:20:00,92.97,92.97,92.8,92.93,700420.0,92.97,92.97,92.8,92.93,700420.0
2019-04-16 10:30:00,92.93,92.96,92.85,92.95,558080.0,92.93,92.96,92.85,92.95,558080.0
2019-04-16 10:40:00,92.95,92.96,92.78,92.84,942280.0,92.95,92.96,92.78,92.84,942280.0
2019-04-16 10:50:00,92.82,92.98,92.8,92.93,517740.0,92.82,92.98,92.8,92.93,517740.0
2019-04-16 11:00:00,92.94,93.0,92.88,92.99,790840.0,92.94,93.0,92.88,92.99,790840.0
2019-04-16 11:10:00,92.99,93.07,92.94,93.07,963860.0,92.99,93.07,92.94,93.07,963860.0
2019-04-16 11:20:00,93.06,93.08,92.97,92.99,564320.0,93.06,93.08,92.97,92.99,564320.0
2019-04-16 11:30:00,92.98,92.99,92.91,92.92,399120.0,92.98,92.99,92.91,92.92,399120.0
2019-04-16 11:40:00,92.92,92.96,92.89,92.95,277020.0,92.92,92.96,92.89,92.95,277020.0
2019-04-16 11:50:00,92.96,93.05,92.95,93.01,363520.0,92.96,93.05,92.95,93.01,363520.0
2019-04-16 12:00:00,92.99,93.1,92.98,93.08,347080.0,92.99,93.1,92.98,93.08,347080.0
2019-04-16 12:10:00,93.06,93.08,93.01,93.06,233960.0,93.06,93.08,93.01,93.06,233960.0
2019-04-16 12:20:00,93.05,93.15,93.02,93.13,467020.0,93.05,93.15,93.02,93.13,467020.0
2019-04-16 12:30:00,93.12,93.22,93.08,93.2,630620.0,93.12,93.22,93.08,93.2,630620.0
2019-04-16 12:40:00,93.19,93.24,93.17,93.2,573260.0,93.19,93.24,93.17,93.2,573260.0
2019-04-16 12:50:00,93.2,93.31,93.2,93.29,650940.0,93.2,93.31,93.2,93.29,650940.0
2019-04-16 13:00:00,93.28,93.32,93.26,93.27,449960.0,93.28,93.32,93.26,93.27,449960.0
2019-04-16 13:10:00,93.27,93.31,93.24,93.31,299260.0,93.27,93.31,93.24,93.31,299260.0
2019-04-16 13:20:00,93.31,93.35,93.27,93.27,294780.0,93.31,93.35,93.27,93.27,294780.0
2019-04-16 13:30:00,93.27,93.31,93.23,93.31,495700.0,93.27,93.31,93.23,93.31,495700.0
2019-04-16 13:40:00,93.32,93.36,93.29,93.35,464440.0,93.32,93.36,93.29,93.35,464440.0
2019-04-16 13:50:00,93.36,93.4,93.3,93.32,397440.0,93.36,93.4,93.3,93.32,397440.0
2019-04-16 14:00:00,93.3,93.31,93.23,93.3,625700.0,93.3,93.31,93.23,93.3,625700.0
2019-04-16 14:10:00,93.3,93.38,93.29,93.38,398460.0,93.3,93.38,93.29,93.38,398460.0
2019-04-16 14:20:00,93.38,93.4,93.36,93.37,394220.0,93.38,93.4,93.36,93.37,394220.0
2019-04-16 14:30:00,93.37,93.44,93.34,93.43,631000.0,93.37,93.44,93.34,93.43,631000.0
2019-04-16 14:40:00,93.43,93.45,93.4,93.42,359820.0,93.43,93.45,93.4,93.42,359820.0
2019-04-16 14:50:00,93.41,93.49,93.41,93.48,600540.0,93.41,93.49,93.41,93.48,600540.0
2019-04-16 15:00:00,93.49,93.49,93.4,93.4,687260.0,93.49,93.49,93.4,93.4,687260.0
2019-04-16 15:10:00,93.4,93.42,93.33,93.36,608620.0,93.4,93.42,93.33,93.36,608620.0
2019-04-16 15:20:00,93.36,93.36,93.18,93.2,819060.0,93.36,93.36,93.18,93.2,819060.0
2019-04-16 15:30:00,93.2,93.23,92.97,93.04,1828600.0,93.2,93.23,92.97,93.04,1828600.0
2019-04-16 15:40:00,93.03,93.1,93.0,93.04,1159460.0,93.03,93.1,93.0,93.04,1159460.0
2019-04-16 15:50:00,93.04,93.16,93.02,93.15,1587960.0,93.04,93.16,93.02,93.15,1587960.0
2019-04-17 09:30:00,93.64,93.82,93.41,93.47,3816540.0,93.64,93.82,93.41,93.47,3816540.0
2019-04-17 09:40:00,93.45,93.57,93.23,93.55,2033680.0,93.45,93.57,93.23,93.55,2033680.0
2019-04-17 09:50:00,93.59,93.63,93.3,93.32,1604100.0,93.59,93.63,93.3,93.32,1604100.0
2019-04-17 10:00:00,93.31,93.31,93.03,93.16,1361100.0,93.31,93.31,93.03,93.16,1361100.0
2019-04-17 10:10:00,93.16,93.36,93.16,93.33,856060.0,93.16,93.36,93.16,93.33,856060.0
2019-04-17 10:20:00,93.32,93.5,93.31,93.42,848300.0,93.32,93.5,93.31,93.42,848300.0
2019-04-17 10:30:00,93.42,93.51,93.34,93.5,508480.0,93.42,93.51,93.34,93.5,508480.0
2019-04-17 10:40:00,93.49,93.52,93.35,93.41,563640.0,93.49,93.52,93.35,93.41,563640.0
2019-04-17 10:50:00,93.42,93.44,93.27,93.32,457420.0,93.42,93.44,93.27,93.32,457420.0
2019-04-17 11:00:00,93.31,93.46,93.23,93.46,524220.0,93.31,93.46,93.23,93.46,524220.0
2019-04-17 11:10:00,93.46,93.48,93.34,93.4,343620.0,93.46,93.48,93.34,93.4,343620.0
2019-04-17 11:20:00,93.38,93.44,93.22,93.29,422220.0,93.38,93.44,93.22,93.29,422220.0
2019-04-17 11:30:00,93.29,93.33,93.16,93.32,751840.0,93.29,93.33,93.16,93.32,751840.0
2019-04-17 11:40:00,93.33,93.44,93.27,93.42,572040.0,93.33,93.44,93.27,93.42,572040.0
2019-04-17 11:50:00,93.42,93.45,93.36,93.38,372840.0,93.42,93.45,93.36,93.38,372840.0
2019-04-17 12:00:00,93.37,93.39,93.23,93.23,401880.0,93.37,93.39,93.23,93.23,401880.0
2019-04-17 12:10:00,93.26,93.33,93.21,93.27,421160.0,93.26,93.33,93.21,93.27,421160.0
2019-04-17 12:20:00,93.27,93.42,93.27,93.41,340300.0,93.27,93.42,93.27,93.41,340300.0
2019-04-17 12:30:00,93.4,93.48,93.39,93.42,307620.0,93.4,93.48,93.39,93.42,307620.0
2019-04-17 12:40:00,93.42,93.47,93.4,93.4,234400.0,93.42,93.47,93.4,93.4,234400.0
2019-04-17 12:50:00,93.42,93.51,93.42,93.45,532820.0,93.42,93.51,93.42,93.45,532820.0
2019-04-17 13:00:00,93.46,93.48,93.41,93.47,211200.0,93.46,93.48,93.41,93.47,211200.0
2019-04-17 13:10:00,93.46,93.59,93.44,93.59,467100.0,93.46,93.59,93.44,93.59,467100.0
2019-04-17 13:20:00,93.58,93.6,93.5,93.53,564200.0,93.58,93.6,93.5,93.53,564200.0
2019-04-17 13:30:00,93.54,93.61,93.48,93.59,660540.0,93.54,93.61,93.48,93.59,660540.0
2019-04-17 13:40:00,93.59,93.61,93.54,93.57,252320.0,93.59,93.61,93.54,93.57,252320.0
2019-04-17 13:50:00,93.56,93.58,93.49,93.54,405580.0,93.56,93.58,93.49,93.54,405580.0
2019-04-17 14:00:00,93.53,93.57,93.43,93.45,348580.0,93.53,93.57,93.43,93.45,348580.0
2019-04-17 14:10:00,93.45,93.5,93.31,93.49,597620.0,93.45,93.5,93.31,93.49,597620.0
2019-04-17 14:20:00,93.49,93.49,93.23,93.26,504460.0,93.49,93.49,93.23,93.26,504460.0
2019-04-17 14:30:00,93.25,93.33,93.25,93.25,445060.0,93.25,93.33,93.25,93.25,445060.0
2019-04-17 14:40:00,93.27,93.3,93.13,93.15,705920.0,93.27,93.3,93.13,93.15,705920.0
2019-04-17 14:50:00,93.17,93.23,93.15,93.18,496560.0,93.17,93.23,93.15,93.18,496560.0
2019-04-17 15:00:00,93.18,93.26,93.1,93.12,724440.0,93.18,93.26,93.1,93.12,724440.0
2019-04-17 15:10:00,93.12,93.12,93.03,93.04,1077100.0,93.12,93.12,93.03,93.04,1077100.0
2019-04-17 15:20:00,93.03,93.14,93.02,93.11,715640.0,93.03,93.14,93.02,93.11,715640.0
2019-04-17 15:30:00,93.11,93.21,93.09,93.2,743220.0,93.11,93.21,93.09,93.2,743220.0
2019-04-17 15:40:00,93.21,93.23,93.12,93.2,757840.0,93.21,93.23,93.12,93.2,757840.0
2019-04-17 15:50:00,93.19,93.3,93.18,93.24,2127920.0,93.19,93.3,93.18,93.24,2127920.0
2019-04-18 09:30:00,93.31,93.54,93.13,93.29,5824320.0,93.31,93.54,93.13,93.29,5824320.0
2019-04-18 09:40:00,93.31,93.46,93.28,93.39,1229700.0,93.31,93.46,93.28,93.39,1229700.0
2019-04-18 09:50:00,93.4,93.42,93.22,93.23,1220020.0,93.4,93.42,93.22,93.23,1220020.0
2019-04-18 10:00:00,93.24,93.33,93.1,93.28,1408480.0,93.24,93.33,93.1,93.28,1408480.0
2019-04-18 10:10:00,93.25,93.28,93.1,93.17,763440.0,93.25,93.28,93.1,93.17,763440.0
2019-04-18 10:20:00,93.16,93.16,92.97,93.07,1109560.0,93.16,93.16,92.97,93.07,1109560.0
2019-04-18 10:30:00,93.07,93.17,93.06,93.08,692100.0,93.07,93.17,93.06,93.08,692100.0
2019-04-18 10:40:00,93.07,93.13,92.98,93.12,856480.0,93.07,93.13,92.98,93.12,856480.0
2019-04-18 10:50:00,93.11,93.22,93.07,93.19,779800.0,93.11,93.22,93.07,93.19,779800.0
2019-04-18 11:00:00,93.23,93.23,93.12,93.22,392440.0,93.23,93.23,93.12,93.22,392440.0
2019-04-18 11:10:00,93.21,93.25,93.17,93.18,380000.0,93.21,93.25,93.17,93.18,380000.0
2019-04-18 11:20:00,93.2,93.27,93.13,93.19,415880.0,93.2,93.27,93.13,93.19,415880.0
2019-04-18 11:30:00,93.21,93.21,93.14,93.16,245400.0,93.21,93.21,93.14,93.16,245400.0
2019-04-18 11:40:00,93.15,93.2,93.11,93.13,404960.0,93.15,93.2,93.11,93.13,404960.0
2019-04-18 11:50:00,93.13,93.24,93.11,93.23,332660.0,93.13,93.24,93.11,93.23,332660.0
2019-04-18 12:00:00,93.24,93.29,93.22,93.25,753320.0,93.24,93.29,93.22,93.25,753320.0
2019-04-18 12:10:00,93.24,93.27,93.2,93.24,425300.0,93.24,93.27,93.2,93.24,425300.0
2019-04-18 12:20:00,93.24,93.28,93.2,93.22,391740.0,93.24,93.28,93.2,93.22,391740.0
2019-04-18 12:30:00,93.22,93.23,93.2,93.23,176640.0,93.22,93.23,93.2,93.23,176640.0
2019-04-18 12:40:00,93.23,93.23,93.18,93.22,379800.0,93.23,93.23,93.18,93.22,379800.0
2019-04-18 12:50:00,93.2,93.24,93.19,93.2,327920.0,93.2,93.24,93.19,93.2,327920.0
2019-04-18 13:00:00,93.19,93.19,93.12,93.13,398480.0,93.19,93.19,93.12,93.13,398480.0
2019-04-18 13:10:00,93.14,93.15,93.08,93.12,487820.0,93.14,93.15,93.08,93.12,487820.0
2019-04-18 13:20:00,93.11,93.13,93.05,93.09,378520.0,93.11,93.13,93.05,93.09,378520.0
2019-04-18 13:30:00,93.1,93.17,93.06,93.16,368340.0,93.1,93.17,93.06,93.16,368340.0
2019-04-18 13:40:00,93.15,93.23,93.12,93.23,503420.0,93.15,93.23,93.12,93.23,503420.0
2019-04-18 13:50:00,93.22,93.25,93.2,93.23,384200.0,93.22,93.25,93.2,93.23,384200.0
2019-04-18 14:00:00,93.23,93.28,93.19,93.27,420220.0,93.23,93.28,93.19,93.27,420220.0
2019-04-18 14:10:00,93.28,93.3,93.26,93.26,384100.0,93.28,93.3,93.26,93.26,384100.0
2019-04-18 14:20:00,93.26,93.35,93.26,93.33,590240.0,93.26,93.35,93.26,93.33,590240.0
2019-04-18 14:30:00,93.33,93.33,93.25,93.26,588960.0,93.33,93.33,93.25,93.26,588960.0
2019-04-18 14:40:00,93.27,93.3,93.23,93.25,251180.0,93.27,93.3,93.23,93.25,251180.0
2019-04-18 14:50:00,93.25,93.25,93.17,93.17,334180.0,93.25,93.25,93.17,93.17,334180.0
2019-04-18 15:00:00,93.19,93.19,93.14,93.16,287600.0,93.19,93.19,93.14,93.16,287600.0
2019-04-18 15:10:00,93.17,93.19,93.12,93.15,354700.0,93.17,93.19,93.12,93.15,354700.0
2019-04-18 15:20:00,93.14,93.19,93.14,93.14,589300.0,93.14,93.19,93.14,93.14,589300.0
2019-04-18 15:30:00,93.13,93.17,93.11,93.14,661180.0,93.13,93.17,93.11,93.14,661180.0
2019-04-18 15:40:00,93.15,93.15,93.07,93.07,874540.0,93.15,93.15,93.07,93.07,874540.0
2019-04-18 15:50:00,93.07,93.1,92.99,93.07,2364580.0,93.07,93.1,92.99,93.07,2364580.0
2019-04-22 09:30:00,92.77,92.82,92.28,92.59,3956780.0,92.77,92.82,92.28,92.59,3956780.0
2019-04-22 09:40:00,92.57,92.64,92.48,92.63,1170000.0,92.57,92.64,92.48,92.63,1170000.0
2019-04-22 09:50:00,92.63,92.92,92.54,92.91,1876440.0,92.63,92.92,92.54,92.91,1876440.0
2019-04-22 10:00:00,92.89,93.17,92.83,93.15,1459300.0,92.89,93.17,92.83,93.15,1459300.0
2019-04-22 10:10:00,93.14,93.14,92.99,93.1,923200.0,93.14,93.14,92.99,93.1,923200.0
2019-04-22 10:20:00,93.1,93.33,93.09,93.31,1093000.0,93.1,93.33,93.09,93.31,1093000.0
2019-04-22 10:30:00,93.31,93.4,93.31,93.33,1247240.0,93.31,93.4,93.31,93.33,1247240.0
2019-04-22 10:40:00,93.32,93.45,93.32,93.44,900420.0,93.32,93.45,93.32,93.44,900420.0
2019-04-22 10:50:00,93.45,93.54,93.41,93.54,853940.0,93.45,93.54,93.41,93.54,853940.0
2019-04-22 11:00:00,93.54,93.6,93.46,93.51,828940.0,93.54,93.6,93.46,93.51,828940.0
2019-04-22 11:10:00,93.51,93.59,93.47,93.59,567120.0,93.51,93.59,93.47,93.59,567120.0
2019-04-22 11:20:00,93.59,93.76,93.58,93.73,1394840.0,93.59,93.76,93.58,93.73,1394840.0
2019-04-22 11:30:00,93.73,93.86,93.7,93.81,1257780.0,93.73,93.86,93.7,93.81,1257780.0
2019-04-22 11:40:00,93.83,93.92,93.79,93.86,969600.0,93.83,93.92,93.79,93.86,969600.0
2019-04-22 11:50:00,93.86,93.87,93.79,93.84,439820.0,93.86,93.87,93.79,93.84,439820.0
2019-04-22 12:00:00,93.83,93.84,93.78,93.83,379640.0,93.83,93.84,93.78,93.83,379640.0
2019-04-22 12:10:00,93.85,94.0,93.83,93.98,932660.0,93.85,94.0,93.83,93.98,932660.0
2019-04-22 12:20:00,93.98,94.0,93.91,93.97,474300.0,93.98,94.0,93.91,93.97,474300.0
2019-04-22 12:30:00,93.97,93.98,93.88,93.95,444080.0,93.97,93.98,93.88,93.95,444080.0
2019-04-22 12:40:00,93.95,94.07,93.94,94.04,737980.0,93.95,94.07,93.94,94.04,737980.0
2019-04-22 12:50:00,94.04,94.15,94.02,94.15,797280.0,94.04,94.15,94.02,94.15,797280.0
2019-04-22 13:00:00,94.15,94.2,94.02,94.04,877680.0,94.15,94.2,94.02,94.04,877680.0
2019-04-22 13:10:00,94.04,94.17,94.03,94.12,481700.0,94.04,94.17,94.03,94.12,481700.0
2019-04-22 13:20:00,94.13,94.3,94.13,94.23,1023680.0,94.13,94.3,94.13,94.23,1023680.0
2019-04-22 13:30:00,94.23,94.36,94.22,94.34,916560.0,94.23,94.36,94.22,94.34,916560.0
2019-04-22 13:40:00,94.34,94.39,94.3,94.36,548480.0,94.34,94.39,94.3,94.36,548480.0
2019-04-22 13:50:00,94.37,94.41,94.31,94.37,640440.0,94.37,94.41,94.31,94.37,640440.0
2019-04-22 14:00:00,94.38,94.42,94.34,94.34,576400.0,94.38,94.42,94.34,94.34,576400.0
2019-04-22 14:10:00,94.34,94.4,94.26,94.32,946100.0,94.34,94.4,94.26,94.32,946100.0
2019-04-22 14:20:00,94.31,94.35,94.29,94.3,360860.0,94.31,94.35,94.29,94.3,360860.0
2019-04-22 14:30:00,94.3,94.34,94.13,94.14,913400.0,94.3,94.34,94.13,94.14,913400.0
2019-04-22 14:40:00,94.14,94.18,94.03,94.16,1043340.0,94.14,94.18,94.03,94.16,1043340.0
2019-04-22 14:50:00,94.16,94.21,94.12,94.19,480820.0,94.16,94.21,94.12,94.19,480820.0
2019-04-22 15:00:00,94.19,94.2,94.12,94.12,367020.0,94.19,94.2,94.12,94.12,367020.0
2019-04-22 15:10:00,94.12,94.16,94.08,94.14,531660.0,94.12,94.16,94.08,94.14,531660.0
2019-04-22 15:20:00,94.13,94.35,94.12,94.35,830460.0,94.13,94.35,94.12,94.35,830460.0
2019-04-22 15:30:00,94.35,94.39,94.25,94.39,1118740.0,94.35,94.39,94.25,94.39,1118740.0
2019-04-22 15:40:00,94.39,94.41,94.33,94.39,1403000.0,94.39,94.41,94.33,94.39,1403000.0
2019-04-22 15:50:00,94.39,94.41,94.29,94.4,2161420.0,94.39,94.41,94.29,94.4,2161420.0
2019-04-23 09:30:00,94.65,94.99,94.48,94.98,4795000.0,94.65,94.99,94.48,94.98,4795000.0
2019-04-23 09:40:00,94.98,95.32,94.95,95.18,3765120.0,94.98,95.32,94.95,95.18,3765120.0
2019-04-23 09:50:00,95.2,95.28,95.1,95.15,2026960.0,95.2,95.28,95.1,95.15,2026960.0
2019-04-23 10:00:00,95.16,95.45,95.15,95.38,1903400.0,95.16,95.45,95.15,95.38,1903400.0
2019-04-23 10:10:00,95.38,95.42,95.24,95.35,1278260.0,95.38,95.42,95.24,95.35,1278260.0
2019-04-23 10:20:00,95.36,95.5,95.34,95.47,1336140.0,95.36,95.5,95.34,95.47,1336140.0
2019-04-23 10:30:00,95.48,95.62,95.43,95.6,1805000.0,95.48,95.62,95.43,95.6,1805000.0
2019-04-23 10:40:00,95.57,95.64,95.45,95.54,1382720.0,95.57,95.64,95.45,95.54,1382720.0
2019-04-23 10:50:00,95.56,95.68,95.51,95.65,944660.0,95.56,95.68,95.51,95.65,944660.0
2019-04-23 11:00:00,95.65,95.7,95.58,95.7,828600.0,95.65,95.7,95.58,95.7,828600.0
2019-04-23 11:10:00,95.69,95.92,95.69,95.91,1384540.0,95.69,95.92,95.69,95.91,1384540.0
2019-04-23 11:20:00,95.91,96.08,95.9,95.99,1610960.0,95.91,96.08,95.9,95.99,1610960.0
2019-04-23 11:30:00,95.98,96.18,95.97,96.11,1311480.0,95.98,96.18,95.97,96.11,1311480.0
2019-04-23 11:40:00,96.12,96.25,96.05,96.23,1080900.0,96.12,96.25,96.05,96.23,1080900.0
2019-04-23 11:50:00,96.22,96.35,96.21,96.32,1261040.0,96.22,96.35,96.21,96.32,1261040.0
2019-04-23 12:00:00,96.32,96.46,96.26,96.44,1482400.0,96.32,96.46,96.26,96.44,1482400.0
2019-04-23 12:10:00,96.43,96.44,96.29,96.33,912660.0,96.43,96.44,96.29,96.33,912660.0
2019-04-23 12:20:00,96.32,96.35,95.97,96.11,1668000.0,96.32,96.35,95.97,96.11,1668000.0
2019-04-23 12:30:00,96.1,96.28,96.03,96.27,899520.0,96.1,96.28,96.03,96.27,899520.0
2019-04-23 12:40:00,96.27,96.4,96.26,96.37,913100.0,96.27,96.4,96.26,96.37,913100.0
2019-04-23 12:50:00,96.37,96.41,96.34,96.38,509360.0,96.37,96.41,96.34,96.38,509360.0
2019-04-23 13:00:00,96.38,96.4,96.27,96.38,778160.0,96.38,96.4,96.27,96.38,778160.0
2019-04-23 13:10:00,96.38,96.39,96.26,96.27,504000.0,96.38,96.39,96.26,96.27,504000.0
2019-04-23 13:20:00,96.27,96.33,96.26,96.3,449620.0,96.27,96.33,96.26,96.3,449620.0
2019-04-23 13:30:00,96.29,96.36,96.26,96.26,432560.0,96.29,96.36,96.26,96.26,432560.0
2019-04-23 13:40:00,96.26,96.36,96.26,96.35,514660.0,96.26,96.36,96.26,96.35,514660.0
2019-04-23 13:50:00,96.34,96.41,96.34,96.4,844360.0,96.34,96.41,96.34,96.4,844360.0
2019-04-23 14:00:00,96.39,96.45,96.35,96.36,648060.0,96.39,96.45,96.35,96.36,648060.0
2019-04-23 14:10:00,96.36,96.37,96.26,96.29,593020.0,96.36,96.37,96.26,96.29,593020.0
2019-04-23 14:20:00,96.3,96.38,96.29,96.33,472760.0,96.3,96.38,96.29,96.33,472760.0
2019-04-23 14:30:00,96.31,96.42,96.29,96.36,560420.0,96.31,96.42,96.29,96.36,560420.0
2019-04-23 14:40:00,96.36,96.37,96.28,96.28,397820.0,96.36,96.37,96.28,96.28,397820.0
2019-04-23 14:50:00,96.28,96.33,96.25,96.28,613800.0,96.28,96.33,96.25,96.28,613800.0
2019-04-23 15:00:00,96.27,96.33,96.2,96.26,566580.0,96.27,96.33,96.2,96.26,566580.0
2019-04-23 15:10:00,96.25,96.31,96.1,96.13,711460.0,96.25,96.31,96.1,96.13,711460.0
2019-04-23 15:20:00,96.11,96.23,96.06,96.12,990100.0,96.11,96.23,96.06,96.12,990100.0
2019-04-23 15:30:00,96.12,96.12,95.96,96.01,1226300.0,96.12,96.12,95.96,96.01,1226300.0
2019-04-23 15:40:00,96.01,96.01,95.83,95.94,1662020.0,96.01,96.01,95.83,95.94,1662020.0
2019-04-23 15:50:00,95.94,96.22,95.94,96.21,3037680.0,95.94,96.22,95.94,96.21,3037680.0
2019-04-24 09:30:00,96.3,96.48,96.11,96.14,4534840.0,96.3,96.48,96.11,96.14,4534840.0
2019-04-24 09:40:00,96.12,96.17,95.78,95.81,2569040.0,96.12,96.17,95.78,95.81,2569040.0
2019-04-24 09:50:00,95.83,96.15,95.8,96.08,1685520.0,95.83,96.15,95.8,96.08,1685520.0
2019-04-24 10:00:00,96.08,96.25,95.95,96.1,963520.0,96.08,96.25,95.95,96.1,963520.0
2019-04-24 10:10:00,96.12,96.18,95.96,96.0,604240.0,96.12,96.18,95.96,96.0,604240.0
2019-04-24 10:20:00,96.03,96.03,95.91,95.92,581460.0,96.03,96.03,95.91,95.92,581460.0
2019-04-24 10:30:00,95.92,95.92,95.75,95.77,1289900.0,95.92,95.92,95.75,95.77,1289900.0
2019-04-24 10:40:00,95.75,95.79,95.54,95.73,1639080.0,95.75,95.79,95.54,95.73,1639080.0
2019-04-24 10:50:00,95.73,95.79,95.64,95.79,854520.0,95.73,95.79,95.64,95.79,854520.0
2019-04-24 11:00:00,95.79,96.0,95.78,95.99,1239220.0,95.79,96.0,95.78,95.99,1239220.0
2019-04-24 11:10:00,95.99,95.99,95.87,95.91,766360.0,95.99,95.99,95.87,95.91,766360.0
2019-04-24 11:20:00,95.9,95.98,95.86,95.96,527940.0,95.9,95.98,95.86,95.96,527940.0
2019-04-24 11:30:00,95.97,96.09,95.97,96.0,970500.0,95.97,96.09,95.97,96.0,970500.0
2019-04-24 11:40:00,96.01,96.03,95.83,95.83,706860.0,96.01,96.03,95.83,95.83,706860.0
2019-04-24 11:50:00,95.81,95.84,95.69,95.71,704980.0,95.81,95.84,95.69,95.71,704980.0
2019-04-24 12:00:00,95.73,95.77,95.66,95.72,780680.0,95.73,95.77,95.66,95.72,780680.0
2019-04-24 12:10:00,95.73,95.86,95.73,95.86,797580.0,95.73,95.86,95.73,95.86,797580.0
2019-04-24 12:20:00,95.86,95.86,95.74,95.83,542540.0,95.86,95.86,95.74,95.83,542540.0
2019-04-24 12:30:00,95.8,95.8,95.75,95.77,236080.0,95.8,95.8,95.75,95.77,236080.0
2019-04-24 12:40:00,95.76,95.8,95.67,95.72,455740.0,95.76,95.8,95.67,95.72,455740.0
2019-04-24 12:50:00,95.71,95.73,95.61,95.63,500540.0,95.71,95.73,95.61,95.63,500540.0
2019-04-24 13:00:00,95.63,95.72,95.6,95.71,537360.0,95.63,95.72,95.6,95.71,537360.0
2019-04-24 13:10:00,95.7,95.72,95.66,95.69,279220.0,95.7,95.72,95.66,95.69,279220.0
2019-04-24 13:20:00,95.7,95.76,95.66,95.69,503400.0,95.7,95.76,95.66,95.69,503400.0
2019-04-24 13:30:00,95.68,95.69,95.62,95.66,499520.0,95.68,95.69,95.62,95.66,499520.0
2019-04-24 13:40:00,95.67,95.67,95.58,95.6,389520.0,95.67,95.67,95.58,95.6,389520.0
2019-04-24 13:50:00,95.6,95.64,95.43,95.47,756880.0,95.6,95.64,95.43,95.47,756880.0
2019-04-24 14:00:00,95.48,95.59,95.45,95.54,642060.0,95.48,95.59,95.45,95.54,642060.0
2019-04-24 14:10:00,95.53,95.55,95.38,95.4,503180.0,95.53,95.55,95.38,95.4,503180.0
2019-04-24 14:20:00,95.41,95.47,95.28,95.3,510480.0,95.41,95.47,95.28,95.3,510480.0
2019-04-24 14:30:00,95.29,95.36,95.21,95.29,650740.0,95.29,95.36,95.21,95.29,650740.0
2019-04-24 14:40:00,95.3,95.4,95.27,95.38,626940.0,95.3,95.4,95.27,95.38,626940.0
2019-04-24 14:50:00,95.39,95.46,95.39,95.45,375540.0,95.39,95.46,95.39,95.45,375540.0
2019-04-24 15:00:00,95.43,95.47,95.38,95.38,431520.0,95.43,95.47,95.38,95.38,431520.0
2019-04-24 15:10:00,95.38,95.4,95.3,95.33,498840.0,95.38,95.4,95.3,95.33,498840.0
2019-04-24 15:20:00,95.33,95.38,95.25,95.28,577320.0,95.33,95.38,95.25,95.28,577320.0
2019-04-24 15:30:00,95.29,95.36,95.24,95.28,716800.0,95.29,95.36,95.24,95.28,716800.0
2019-04-24 15:40:00,95.28,95.38,95.23,95.37,807260.0,95.28,95.38,95.23,95.37,807260.0
2019-04-24 15:50:00,95.35,95.41,94.91,95.04,3248200.0,95.35,95.41,94.91,95.04,3248200.0
2019-04-25 09:30:00,95.91,96.12,95.68,95.86,5310580.0,95.91,96.12,95.68,95.86,5310580.0
2019-04-25 09:40:00,95.87,95.9,95.57,95.84,2336460.0,95.87,95.9,95.57,95.84,2336460.0
2019-04-25 09:50:00,95.85,96.02,95.78,95.8,1950520.0,95.85,96.02,95.78,95.8,1950520.0
2019-04-25 10:00:00,95.8,95.94,95.59,95.63,1329600.0,95.8,95.94,95.59,95.63,1329600.0
2019-04-25 10:10:00,95.65,95.73,95.11,95.3,2077640.0,95.65,95.73,95.11,95.3,2077640.0
2019-04-25 10:20:00,95.3,95.47,95.12,95.46,1892400.0,95.3,95.47,95.12,95.46,1892400.0
2019-04-25 10:30:00,95.44,95.52,95.26,95.51,1132080.0,95.44,95.52,95.26,95.51,1132080.0
2019-04-25 10:40:00,95.51,95.51,95.33,95.43,876980.0,95.51,95.51,95.33,95.43,876980.0
2019-04-25 10:50:00,95.44,95.72,95.4,95.68,1181220.0,95.44,95.72,95.4,95.68,1181220.0
2019-04-25 11:00:00,95.67,95.75,95.64,95.64,811040.0,95.67,95.75,95.64,95.64,811040.0
2019-04-25 11:10:00,95.63,95.75,95.54,95.61,751240.0,95.63,95.75,95.54,95.61,751240.0
2019-04-25 11:20:00,95.6,95.83,95.58,95.78,915260.0,95.6,95.83,95.58,95.78,915260.0
2019-04-25 11:30:00,95.79,95.91,95.75,95.85,1492600.0,95.79,95.91,95.75,95.85,1492600.0
2019-04-25 11:40:00,95.87,95.91,95.8,95.84,586160.0,95.87,95.91,95.8,95.84,586160.0
2019-04-25 11:50:00,95.88,95.92,95.81,95.82,566220.0,95.88,95.92,95.81,95.82,566220.0
2019-04-25 12:00:00,95.82,95.86,95.69,95.71,923720.0,95.82,95.86,95.69,95.71,923720.0
2019-04-25 12:10:00,95.71,95.74,95.53,95.61,738180.0,95.71,95.74,95.53,95.61,738180.0
2019-04-25 12:20:00,95.57,95.64,95.48,95.49,737840.0,95.57,95.64,95.48,95.49,737840.0
2019-04-25 12:30:00,95.48,95.59,95.46,95.57,721200.0,95.48,95.59,95.46,95.57,721200.0
2019-04-25 12:40:00,95.57,95.72,95.55,95.68,750040.0,95.57,95.72,95.55,95.68,750040.0
2019-04-25 12:50:00,95.67,95.74,95.66,95.7,401500.0,95.67,95.74,95.66,95.7,401500.0
2019-04-25 13:00:00,95.7,95.82,95.69,95.69,810240.0,95.7,95.82,95.69,95.69,810240.0
2019-04-25 13:10:00,95.68,95.68,95.53,95.53,600860.0,95.68,95.68,95.53,95.53,600860.0
2019-04-25 13:20:00,95.53,95.64,95.5,95.63,562480.0,95.53,95.64,95.5,95.63,562480.0
2019-04-25 13:30:00,95.63,95.8,95.61,95.77,913220.0,95.63,95.8,95.61,95.77,913220.0
2019-04-25 13:40:00,95.77,95.8,95.73,95.77,575620.0,95.77,95.8,95.73,95.77,575620.0
2019-04-25 13:50:00,95.76,95.83,95.68,95.8,530140.0,95.76,95.83,95.68,95.8,530140.0
2019-04-25 14:00:00,95.82,95.89,95.8,95.81,788500.0,95.82,95.89,95.8,95.81,788500.0
2019-04-25 14:10:00,95.81,95.86,95.76,95.78,564140.0,95.81,95.86,95.76,95.78,564140.0
2019-04-25 14:20:00,95.76,95.82,95.74,95.81,439620.0,95.76,95.82,95.74,95.81,439620.0
2019-04-25 14:30:00,95.82,95.82,95.72,95.73,548640.0,95.82,95.82,95.72,95.73,548640.0
2019-04-25 14:40:00,95.73,95.77,95.66,95.73,670580.0,95.73,95.77,95.66,95.73,670580.0
2019-04-25 14:50:00,95.73,95.82,95.7,95.76,854080.0,95.73,95.82,95.7,95.76,854080.0
2019-04-25 15:00:00,95.76,95.77,95.63,95.67,690420.0,95.76,95.77,95.63,95.67,690420.0
2019-04-25 15:10:00,95.67,95.73,95.58,95.6,847580.0,95.67,95.73,95.58,95.6,847580.0
2019-04-25 15:20:00,95.59,95.75,95.57,95.71,1445060.0,95.59,95.75,95.57,95.71,1445060.0
2019-04-25 15:30:00,95.71,95.73,95.52,95.52,1563620.0,95.71,95.73,95.52,95.52,1563620.0
2019-04-25 15:40:00,95.52,95.64,95.48,95.49,2341640.0,95.52,95.64,95.48,95.49,2341640.0
2019-04-25 15:50:00,95.48,95.49,95.02,95.11,5560880.0,95.48,95.49,95.02,95.11,5560880.0
2019-04-26 09:30:00,96.45,96.98,95.7,96.28,11055200.0,96.45,96.98,95.7,96.28,11055200.0
2019-04-26 09:40:00,96.29,96.31,95.27,95.72,5353680.0,96.29,96.31,95.27,95.72,5353680.0
2019-04-26 09:50:00,95.72,95.84,94.9,95.29,4496800.0,95.72,95.84,94.9,95.29,4496800.0
2019-04-26 10:00:00,95.25,95.73,95.09,95.6,3029080.0,95.25,95.73,95.09,95.6,3029080.0
2019-04-26 10:10:00,95.61,95.7,95.43,95.57,1891740.0,95.61,95.7,95.43,95.57,1891740.0
2019-04-26 10:20:00,95.57,95.93,95.48,95.51,2944320.0,95.57,95.93,95.48,95.51,2944320.0
2019-04-26 10:30:00,95.51,95.52,95.15,95.24,1827080.0,95.51,95.52,95.15,95.24,1827080.0
2019-04-26 10:40:00,95.25,95.5,95.2,95.46,1234600.0,95.25,95.5,95.2,95.46,1234600.0
2019-04-26 10:50:00,95.47,95.76,95.3,95.67,1510300.0,95.47,95.76,95.3,95.67,1510300.0
2019-04-26 11:00:00,95.68,95.85,95.57,95.84,1685820.0,95.68,95.85,95.57,95.84,1685820.0
2019-04-26 11:10:00,95.83,95.9,95.75,95.83,1262600.0,95.83,95.9,95.75,95.83,1262600.0
2019-04-26 11:20:00,95.83,96.0,95.82,95.91,1782440.0,95.83,96.0,95.82,95.91,1782440.0
2019-04-26 11:30:00,95.89,95.96,95.65,95.74,1385340.0,95.89,95.96,95.65,95.74,1385340.0
2019-04-26 11:40:00,95.72,95.93,95.72,95.84,1029360.0,95.72,95.93,95.72,95.84,1029360.0
2019-04-26 11:50:00,95.84,95.85,95.72,95.75,808680.0,95.84,95.85,95.72,95.75,808680.0
2019-04-26 12:00:00,95.74,95.88,95.71,95.87,721460.0,95.74,95.88,95.71,95.87,721460.0
2019-04-26 12:10:00,95.87,96.08,95.84,95.99,1727860.0,95.87,96.08,95.84,95.99,1727860.0
2019-04-26 12:20:00,95.97,96.2,95.94,96.16,1980080.0,95.97,96.2,95.94,96.16,1980080.0
2019-04-26 12:30:00,96.15,96.38,96.15,96.18,2545980.0,96.15,96.38,96.15,96.18,2545980.0
2019-04-26 12:40:00,96.19,96.42,96.19,96.42,1343240.0,96.19,96.42,96.19,96.42,1343240.0
2019-04-26 12:50:00,96.42,96.5,96.34,96.44,1864600.0,96.42,96.5,96.34,96.44,1864600.0
2019-04-26 13:00:00,96.44,96.46,96.12,96.16,1312880.0,96.44,96.46,96.12,96.16,1312880.0
2019-04-26 13:10:00,96.15,96.41,96.15,96.39,1098240.0,96.15,96.41,96.15,96.39,1098240.0
2019-04-26 13:20:00,96.39,96.5,96.35,96.49,966400.0,96.39,96.5,96.35,96.49,966400.0
2019-04-26 13:30:00,96.5,96.59,96.44,96.59,1696900.0,96.5,96.59,96.44,96.59,1696900.0
2019-04-26 13:40:00,96.59,96.67,96.49,96.58,1705420.0,96.59,96.67,96.49,96.58,1705420.0
2019-04-26 13:50:00,96.58,96.9,96.58,96.75,2005140.0,96.58,96.9,96.58,96.75,2005140.0
2019-04-26 14:00:00,96.75,96.86,96.6,96.83,1714580.0,96.75,96.86,96.6,96.83,1714580.0
2019-04-26 14:10:00,96.84,97.05,96.83,97.04,2623400.0,96.84,97.05,96.83,97.04,2623400.0
2019-04-26 14:20:00,97.03,97.46,97.03,97.37,3791320.0,97.03,97.46,97.03,97.37,3791320.0
2019-04-26 14:30:00,97.37,97.45,97.05,97.42,2602480.0,97.37,97.45,97.05,97.42,2602480.0
2019-04-26 14:40:00,97.42,97.5,97.26,97.27,2270700.0,97.42,97.5,97.26,97.27,2270700.0
2019-04-26 14:50:00,97.28,97.48,97.28,97.43,1597060.0,97.28,97.48,97.28,97.43,1597060.0
2019-04-26 15:00:00,97.44,97.5,97.33,97.36,2266320.0,97.44,97.5,97.33,97.36,2266320.0
2019-04-26 15:10:00,97.36,97.49,97.27,97.38,1975940.0,97.36,97.49,97.27,97.38,1975940.0
2019-04-26 15:20:00,97.39,97.44,97.17,97.19,1698320.0,97.39,97.44,97.17,97.19,1698320.0
2019-04-26 15:30:00,97.18,97.4,97.15,97.38,1859020.0,97.18,97.4,97.15,97.38,1859020.0
2019-04-26 15:40:00,97.38,97.49,97.26,97.48,2358480.0,97.38,97.49,97.26,97.48,2358480.0
2019-04-26 15:50:00,97.48,97.55,97.39,97.55,4637580.0,97.48,97.55,97.39,97.55,4637580.0
2019-04-29 09:30:00,97.4,97.82,97.3,97.67,6129480.0,97.4,97.82,97.3,97.67,6129480.0
2019-04-29 09:40:00,97.67,97.71,97.36,97.51,3131920.0,97.67,97.71,97.36,97.51,3131920.0
2019-04-29 09:50:00,97.49,97.53,97.06,97.31,2664740.0,97.49,97.53,97.06,97.31,2664740.0
2019-04-29 10:00:00,97.32,97.32,97.01,97.29,1883320.0,97.32,97.32,97.01,97.29,1883320.0
2019-04-29 10:10:00,97.29,97.5,97.28,97.34,1382840.0,97.29,97.5,97.28,97.34,1382840.0
2019-04-29 10:20:00,97.35,97.44,97.33,97.37,720120.0,97.35,97.44,97.33,97.37,720120.0
2019-04-29 10:30:00,97.37,97.37,97.22,97.3,723520.0,97.37,97.37,97.22,97.3,723520.0
2019-04-29 10:40:00,97.31,97.5,97.28,97.46,1013340.0,97.31,97.5,97.28,97.46,1013340.0
2019-04-29 10:50:00,97.47,97.5,97.32,97.41,864360.0,97.47,97.5,97.32,97.41,864360.0
2019-04-29 11:00:00,97.4,97.45,97.34,97.34,523100.0,97.4,97.45,97.34,97.34,523100.0
2019-04-29 11:10:00,97.33,97.34,97.15,97.2,1052200.0,97.33,97.34,97.15,97.2,1052200.0
2019-04-29 11:20:00,97.2,97.29,97.16,97.26,435560.0,97.2,97.29,97.16,97.26,435560.0
2019-04-29 11:30:00,97.27,97.31,97.1,97.14,744720.0,97.27,97.31,97.1,97.14,744720.0
2019-04-29 11:40:00,97.14,97.21,97.07,97.07,500860.0,97.14,97.21,97.07,97.07,500860.0
2019-04-29 11:50:00,97.08,97.16,97.03,97.14,1022160.0,97.08,97.16,97.03,97.14,1022160.0
2019-04-29 12:00:00,97.12,97.15,97.06,97.13,768200.0,97.12,97.15,97.06,97.13,768200.0
2019-04-29 12:10:00,97.13,97.14,97.03,97.07,765360.0,97.13,97.14,97.03,97.07,765360.0
2019-04-29 12:20:00,97.07,97.12,96.84,96.91,1458480.0,97.07,97.12,96.84,96.91,1458480.0
2019-04-29 12:30:00,96.91,96.92,96.8,96.88,870320.0,96.91,96.92,96.8,96.88,870320.0
2019-04-29 12:40:00,96.89,97.0,96.84,96.98,926800.0,96.89,97.0,96.84,96.98,926800.0
2019-04-29 12:50:00,96.98,97.17,96.98,97.13,1034200.0,96.98,97.17,96.98,97.13,1034200.0
2019-04-29 13:00:00,97.13,97.2,97.09,97.12,660300.0,97.13,97.2,97.09,97.12,660300.0
2019-04-29 13:10:00,97.13,97.14,97.05,97.07,293620.0,97.13,97.14,97.05,97.07,293620.0
2019-04-29 13:20:00,97.09,97.15,97.03,97.09,562640.0,97.09,97.15,97.03,97.09,562640.0
2019-04-29 13:30:00,97.09,97.12,97.0,97.02,380120.0,97.09,97.12,97.0,97.02,380120.0
2019-04-29 13:40:00,97.02,97.04,96.92,96.98,578720.0,97.02,97.04,96.92,96.98,578720.0
2019-04-29 13:50:00,96.99,97.0,96.9,96.98,349440.0,96.99,97.0,96.9,96.98,349440.0
2019-04-29 14:00:00,96.97,97.03,96.96,96.98,341540.0,96.97,97.03,96.96,96.98,341540.0
2019-04-29 14:10:00,96.99,97.0,96.91,96.93,581880.0,96.99,97.0,96.91,96.93,581880.0
2019-04-29 14:20:00,96.93,97.01,96.85,96.99,746960.0,96.93,97.01,96.85,96.99,746960.0
2019-04-29 14:30:00,97.0,97.09,96.98,97.07,586540.0,97.0,97.09,96.98,97.07,586540.0
2019-04-29 14:40:00,97.06,97.27,97.05,97.18,1256320.0,97.06,97.27,97.05,97.18,1256320.0
2019-04-29 14:50:00,97.17,97.19,97.12,97.15,336200.0,97.17,97.19,97.12,97.15,336200.0
2019-04-29 15:00:00,97.16,97.23,97.09,97.17,580180.0,97.16,97.23,97.09,97.17,580180.0
2019-04-29 15:10:00,97.15,97.16,97.05,97.11,518660.0,97.15,97.16,97.05,97.11,518660.0
2019-04-29 15:20:00,97.12,97.15,97.05,97.09,553220.0,97.12,97.15,97.05,97.09,553220.0
2019-04-29 15:30:00,97.08,97.11,96.98,97.05,1085700.0,97.08,97.11,96.98,97.05,1085700.0
2019-04-29 15:40:00,97.05,97.09,96.88,96.98,1250320.0,97.05,97.09,96.88,96.98,1250320.0
2019-04-29 15:50:00,96.96,96.97,96.7,96.95,2538640.0,96.96,96.97,96.7,96.95,2538640.0
2019-04-30 09:30:00,96.56,96.79,96.16,96.4,3124580.0,96.56,96.79,96.16,96.4,3124580.0
2019-04-30 09:40:00,96.4,96.46,96.19,96.29,1915760.0,96.4,96.46,96.19,96.29,1915760.0
2019-04-30 09:50:00,96.3,96.39,96.15,96.33,1352700.0,96.3,96.39,96.15,96.33,1352700.0
2019-04-30 10:00:00,96.35,96.57,96.26,96.51,1329280.0,96.35,96.57,96.26,96.51,1329280.0
2019-04-30 10:10:00,96.52,96.55,96.28,96.32,871340.0,96.52,96.55,96.28,96.32,871340.0
2019-04-30 10:20:00,96.36,96.39,95.92,95.94,1523340.0,96.36,96.39,95.92,95.94,1523340.0
2019-04-30 10:30:00,95.95,96.05,95.71,95.71,1204720.0,95.95,96.05,95.71,95.71,1204720.0
2019-04-30 10:40:00,95.74,95.95,95.74,95.94,836360.0,95.74,95.95,95.74,95.94,836360.0
2019-04-30 10:50:00,95.93,96.01,95.79,95.79,679720.0,95.93,96.01,95.79,95.79,679720.0
2019-04-30 11:00:00,95.78,95.83,95.43,95.43,1876580.0,95.78,95.83,95.43,95.43,1876580.0
2019-04-30 11:10:00,95.44,95.55,95.35,95.53,1370020.0,95.44,95.55,95.35,95.53,1370020.0
2019-04-30 11:20:00,95.52,95.63,95.41,95.41,858000.0,95.52,95.63,95.41,95.41,858000.0
2019-04-30 11:30:00,95.42,95.69,95.41,95.67,770280.0,95.42,95.69,95.41,95.67,770280.0
2019-04-30 11:40:00,95.69,95.8,95.66,95.79,638280.0,95.69,95.8,95.66,95.79,638280.0
2019-04-30 11:50:00,95.81,95.99,95.81,95.89,857460.0,95.81,95.99,95.81,95.89,857460.0
2019-04-30 12:00:00,95.9,95.93,95.85,95.88,331660.0,95.9,95.93,95.85,95.88,331660.0
2019-04-30 12:10:00,95.88,96.11,95.88,96.05,735420.0,95.88,96.11,95.88,96.05,735420.0
2019-04-30 12:20:00,96.04,96.27,96.03,96.21,975620.0,96.04,96.27,96.03,96.21,975620.0
2019-04-30 12:30:00,96.21,96.24,96.14,96.18,463780.0,96.21,96.24,96.14,96.18,463780.0
2019-04-30 12:40:00,96.19,96.38,96.19,96.22,838260.0,96.19,96.38,96.19,96.22,838260.0
2019-04-30 12:50:00,96.22,96.26,96.17,96.2,379920.0,96.22,96.26,96.17,96.2,379920.0
2019-04-30 13:00:00,96.2,96.29,96.2,96.21,350840.0,96.2,96.29,96.2,96.21,350840.0
2019-04-30 13:10:00,96.22,96.26,96.2,96.23,365920.0,96.22,96.26,96.2,96.23,365920.0
2019-04-30 13:20:00,96.23,96.25,96.08,96.08,336040.0,96.23,96.25,96.08,96.08,336040.0
2019-04-30 13:30:00,96.08,96.24,96.08,96.2,393900.0,96.08,96.24,96.08,96.2,393900.0
2019-04-30 13:40:00,96.19,96.44,96.19,96.4,856560.0,96.19,96.44,96.19,96.4,856560.0
2019-04-30 13:50:00,96.41,96.54,96.4,96.53,800060.0,96.41,96.54,96.4,96.53,800060.0
2019-04-30 14:00:00,96.54,96.58,96.47,96.57,640760.0,96.54,96.58,96.47,96.57,640760.0
2019-04-30 14:10:00,96.58,96.7,96.5,96.69,805680.0,96.58,96.7,96.5,96.69,805680.0
2019-04-30 14:20:00,96.69,96.72,96.52,96.58,777860.0,96.69,96.72,96.52,96.58,777860.0
2019-04-30 14:30:00,96.58,96.6,96.5,96.58,388620.0,96.58,96.6,96.5,96.58,388620.0
2019-04-30 14:40:00,96.58,96.6,96.42,96.46,537460.0,96.58,96.6,96.42,96.46,537460.0
2019-04-30 14:50:00,96.45,96.45,96.19,96.21,894300.0,96.45,96.45,96.19,96.21,894300.0
2019-04-30 15:00:00,96.22,96.29,96.17,96.26,492000.0,96.22,96.29,96.17,96.26,492000.0
2019-04-30 15:10:00,96.26,96.26,96.11,96.14,522500.0,96.26,96.26,96.11,96.14,522500.0
2019-04-30 15:20:00,96.14,96.24,96.13,96.21,354220.0,96.14,96.24,96.13,96.21,354220.0
2019-04-30 15:30:00,96.21,96.34,96.19,96.3,665920.0,96.21,96.34,96.19,96.3,665920.0
2019-04-30 15:40:00,96.31,96.31,96.12,96.13,685300.0,96.31,96.31,96.12,96.13,685300.0
2019-04-30 15:50:00,96.15,96.38,96.11,96.33,1942440.0,96.15,96.38,96.11,96.33,1942440.0
2019-05-01 09:30:00,96.66,96.73,96.39,96.57,2509480.0,96.66,96.73,96.39,96.57,2509480.0
2019-05-01 09:40:00,96.57,96.86,96.48,96.82,2293400.0,96.57,96.86,96.48,96.82,2293400.0
2019-05-01 09:50:00,96.84,97.04,96.77,97.0,1901240.0,96.84,97.04,96.77,97.0,1901240.0
2019-05-01 10:00:00,96.75,97.14,96.75,97.07,1984200.0,96.75,97.14,96.75,97.07,1984200.0
2019-05-01 10:10:00,97.09,97.18,96.99,96.99,997860.0,97.09,97.18,96.99,96.99,997860.0
2019-05-01 10:20:00,97.0,97.05,96.89,96.89,610040.0,97.0,97.05,96.89,96.89,610040.0
2019-05-01 10:30:00,96.9,96.95,96.82,96.92,511240.0,96.9,96.95,96.82,96.92,511240.0
2019-05-01 10:40:00,96.92,97.04,96.91,97.03,307240.0,96.92,97.04,96.91,97.03,307240.0
2019-05-01 10:50:00,97.03,97.06,96.93,96.97,508580.0,97.03,97.06,96.93,96.97,508580.0
2019-05-01 11:00:00,96.92,96.99,96.9,96.95,381480.0,96.92,96.99,96.9,96.95,381480.0
2019-05-01 11:10:00,96.93,96.97,96.83,96.83,355120.0,96.93,96.97,96.83,96.83,355120.0
2019-05-01 11:20:00,96.83,96.87,96.78,96.81,382100.0,96.83,96.87,96.78,96.81,382100.0
2019-05-01 11:30:00,96.8,96.95,96.8,96.94,303900.0,96.8,96.95,96.8,96.94,303900.0
2019-05-01 11:40:00,96.95,97.05,96.94,96.99,600020.0,96.95,97.05,96.94,96.99,600020.0
2019-05-01 11:50:00,96.98,97.01,96.88,96.91,541140.0,96.98,97.01,96.88,96.91,541140.0
2019-05-01 12:00:00,96.94,97.08,96.93,97.03,773620.0,96.94,97.08,96.93,97.03,773620.0
2019-05-01 12:10:00,97.03,97.07,97.01,97.03,345900.0,97.03,97.07,97.01,97.03,345900.0
2019-05-01 12:20:00,97.01,97.02,96.89,96.94,481260.0,97.01,97.02,96.89,96.94,481260.0
2019-05-01 12:30:00,96.94,96.95,96.82,96.83,574080.0,96.94,96.95,96.82,96.83,574080.0
2019-05-01 12:40:00,96.82,96.83,96.62,96.71,943340.0,96.82,96.83,96.62,96.71,943340.0
2019-05-01 12:50:00,96.7,96.75,96.64,96.66,417520.0,96.7,96.75,96.64,96.66,417520.0
2019-05-01 13:00:00,96.67,96.82,96.67,96.78,563420.0,96.67,96.82,96.67,96.78,563420.0
2019-05-01 13:10:00,96.76,96.77,96.68,96.74,231460.0,96.76,96.77,96.68,96.74,231460.0
2019-05-01 13:20:00,96.73,96.82,96.73,96.78,258880.0,96.73,96.82,96.73,96.78,258880.0
2019-05-01 13:30:00,96.77,96.8,96.74,96.79,177560.0,96.77,96.8,96.74,96.79,177560.0
2019-05-01 13:40:00,96.77,96.8,96.65,96.65,341100.0,96.77,96.8,96.65,96.65,341100.0
2019-05-01 13:50:00,96.67,96.74,96.64,96.72,295080.0,96.67,96.74,96.64,96.72,295080.0
2019-05-01 14:00:00,96.78,97.01,96.7,96.91,1109540.0,96.78,97.01,96.7,96.91,1109540.0
2019-05-01 14:10:00,96.91,96.95,96.88,96.95,439480.0,96.91,96.95,96.88,96.95,439480.0
2019-05-01 14:20:00,96.95,96.99,96.89,96.89,581400.0,96.95,96.99,96.89,96.89,581400.0
2019-05-01 14:30:00,96.87,96.94,96.51,96.51,792340.0,96.87,96.94,96.51,96.51,792340.0
2019-05-01 14:40:00,96.51,96.58,96.34,96.48,963840.0,96.51,96.58,96.34,96.48,963840.0
2019-05-01 14:50:00,96.46,96.67,96.39,96.63,888140.0,96.46,96.67,96.39,96.63,888140.0
2019-05-01 15:00:00,96.65,96.67,96.35,96.43,1073400.0,96.65,96.67,96.35,96.43,1073400.0
2019-05-01 15:10:00,96.44,96.5,96.41,96.47,624440.0,96.44,96.5,96.41,96.47,624440.0
2019-05-01 15:20:00,96.49,96.5,96.13,96.13,1080060.0,96.49,96.5,96.13,96.13,1080060.0
2019-05-01 15:30:00,96.13,96.13,95.86,95.87,1248560.0,96.13,96.13,95.86,95.87,1248560.0
2019-05-01 15:40:00,95.86,96.08,95.85,95.91,937240.0,95.86,96.08,95.85,95.91,937240.0
2019-05-01 15:50:00,95.9,95.9,95.53,95.56,2045240.0,95.9,95.9,95.53,95.56,2045240.0
2019-05-02 09:30:00,95.71,96.08,95.46,95.95,2869680.0,95.71,96.08,95.46,95.95,2869680.0
2019-05-02 09:40:00,95.93,95.99,95.75,95.78,1114560.0,95.93,95.99,95.75,95.78,1114560.0
2019-05-02 09:50:00,95.79,95.79,95.55,95.6,1261120.0,95.79,95.79,95.55,95.6,1261120.0
2019-05-02 10:00:00,95.6,95.96,95.58,95.92,1091620.0,95.6,95.96,95.58,95.92,1091620.0
2019-05-02 10:10:00,95.95,96.06,95.86,95.86,927340.0,95.95,96.06,95.86,95.86,927340.0
2019-05-02 10:20:00,95.85,95.96,95.74,95.76,798240.0,95.85,95.96,95.74,95.76,798240.0
2019-05-02 10:30:00,95.76,95.83,95.66,95.78,718920.0,95.76,95.83,95.66,95.78,718920.0
2019-05-02 10:40:00,95.76,95.78,95.63,95.71,245300.0,95.76,95.78,95.63,95.71,245300.0
2019-05-02 10:50:00,95.41,95.44,95.22,95.26,627120.0,95.41,95.44,95.22,95.26,627120.0
2019-05-02 11:00:00,95.28,95.55,95.17,95.54,974840.0,95.28,95.55,95.17,95.54,974840.0
2019-05-02 11:10:00,95.54,95.54,95.28,95.28,495580.0,95.54,95.54,95.28,95.28,495580.0
2019-05-02 11:20:00,95.28,95.28,95.01,95.06,1466920.0,95.28,95.28,95.01,95.06,1466920.0
2019-05-02 11:30:00,95.07,95.22,94.86,94.93,1467620.0,95.07,95.22,94.86,94.93,1467620.0
2019-05-02 11:40:00,94.92,94.92,94.17,94.47,2878840.0,94.92,94.92,94.17,94.47,2878840.0
2019-05-02 11:50:00,94.46,94.55,94.09,94.25,1542500.0,94.46,94.55,94.09,94.25,1542500.0
2019-05-02 12:00:00,94.27,94.49,94.23,94.41,1229780.0,94.27,94.49,94.23,94.41,1229780.0
2019-05-02 12:10:00,94.4,94.46,94.2,94.3,686740.0,94.4,94.46,94.2,94.3,686740.0
2019-05-02 12:20:00,94.3,94.49,94.25,94.45,732640.0,94.3,94.49,94.25,94.45,732640.0
2019-05-02 12:30:00,94.45,94.76,94.38,94.7,1055940.0,94.45,94.76,94.38,94.7,1055940.0
2019-05-02 12:40:00,94.73,94.74,94.52,94.53,705340.0,94.73,94.74,94.52,94.53,705340.0
2019-05-02 12:50:00,94.52,94.55,94.3,94.36,774720.0,94.52,94.55,94.3,94.36,774720.0
2019-05-02 13:00:00,94.37,94.46,94.19,94.42,904360.0,94.37,94.46,94.19,94.42,904360.0
2019-05-02 13:10:00,94.42,94.49,94.4,94.46,561040.0,94.42,94.49,94.4,94.46,561040.0
2019-05-02 13:20:00,94.46,94.74,94.46,94.73,1084900.0,94.46,94.74,94.46,94.73,1084900.0
2019-05-02 13:30:00,94.74,94.86,94.61,94.86,751960.0,94.74,94.86,94.61,94.86,751960.0
2019-05-02 13:40:00,94.86,94.89,94.66,94.67,464120.0,94.86,94.89,94.66,94.67,464120.0
2019-05-02 13:50:00,94.68,94.83,94.66,94.72,534540.0,94.68,94.83,94.66,94.72,534540.0
2019-05-02 14:00:00,94.71,94.76,94.59,94.6,338740.0,94.71,94.76,94.59,94.6,338740.0
2019-05-02 14:10:00,94.61,94.86,94.59,94.77,548540.0,94.61,94.86,94.59,94.77,548540.0
2019-05-02 14:20:00,94.79,94.92,94.75,94.76,692140.0,94.79,94.92,94.75,94.76,692140.0
2019-05-02 14:30:00,94.77,94.83,94.59,94.61,595200.0,94.77,94.83,94.59,94.61,595200.0
2019-05-02 14:40:00,94.61,94.7,94.46,94.53,801060.0,94.61,94.7,94.46,94.53,801060.0
2019-05-02 14:50:00,94.52,94.63,94.46,94.55,329900.0,94.52,94.63,94.46,94.55,329900.0
2019-05-02 15:00:00,94.56,94.61,94.49,94.5,287440.0,94.56,94.61,94.49,94.5,287440.0
2019-05-02 15:10:00,94.48,94.69,94.46,94.66,578320.0,94.48,94.69,94.46,94.66,578320.0
2019-05-02 15:20:00,94.65,94.89,94.65,94.85,917300.0,94.65,94.89,94.65,94.85,917300.0
2019-05-02 15:30:00,94.85,94.92,94.77,94.79,812540.0,94.85,94.92,94.77,94.79,812540.0
2019-05-02 15:40:00,94.78,94.85,94.72,94.77,766960.0,94.78,94.85,94.72,94.77,766960.0
2019-05-02 15:50:00,94.77,95.09,94.77,95.09,2270660.0,94.77,95.09,94.77,95.09,2270660.0
2019-05-03 09:30:00,97.44,97.48,96.8,97.18,8173520.0,97.44,97.48,96.8,97.18,8173520.0
2019-05-03 09:40:00,97.16,97.24,96.91,97.23,3403100.0,97.16,97.24,96.91,97.23,3403100.0
2019-05-03 09:50:00,97.23,97.41,97.11,97.39,2803560.0,97.23,97.41,97.11,97.39,2803560.0
2019-05-03 10:00:00,97.37,97.73,97.34,97.64,4682980.0,97.37,97.73,97.34,97.64,4682980.0
2019-05-03 10:10:00,97.63,97.95,97.53,97.86,3520580.0,97.63,97.95,97.53,97.86,3520580.0
2019-05-03 10:20:00,97.85,98.22,97.73,98.22,2913720.0,97.85,98.22,97.73,98.22,2913720.0
2019-05-03 10:30:00,98.21,98.21,97.91,97.96,2299840.0,98.21,98.21,97.91,97.96,2299840.0
2019-05-03 10:40:00,97.97,98.15,97.84,98.14,2026560.0,97.97,98.15,97.84,98.14,2026560.0
2019-05-03 10:50:00,98.15,98.19,97.97,98.09,1219000.0,98.15,98.19,97.97,98.09,1219000.0
2019-05-03 11:00:00,98.11,98.13,98.02,98.05,893860.0,98.11,98.13,98.02,98.05,893860.0
2019-05-03 11:10:00,98.08,98.08,97.87,97.92,877340.0,98.08,98.08,97.87,97.92,877340.0
2019-05-03 11:20:00,97.91,97.99,97.65,97.71,1206900.0,97.91,97.99,97.65,97.71,1206900.0
2019-05-03 11:30:00,97.7,97.93,97.7,97.92,936060.0,97.7,97.93,97.7,97.92,936060.0
2019-05-03 11:40:00,97.89,97.98,97.8,97.81,648260.0,97.89,97.98,97.8,97.81,648260.0
2019-05-03 11:50:00,97.79,97.91,97.79,97.82,541700.0,97.79,97.91,97.79,97.82,541700.0
2019-05-03 12:00:00,97.82,97.9,97.71,97.88,750000.0,97.82,97.9,97.71,97.88,750000.0
2019-05-03 12:10:00,97.89,98.0,97.88,97.99,875140.0,97.89,98.0,97.88,97.99,875140.0
2019-05-03 12:20:00,98.0,98.08,97.94,98.05,1129940.0,98.0,98.08,97.94,98.05,1129940.0
2019-05-03 12:30:00,98.05,98.09,97.91,97.95,584300.0,98.05,98.09,97.91,97.95,584300.0
2019-05-03 12:40:00,97.95,97.95,97.81,97.81,684020.0,97.95,97.95,97.81,97.81,684020.0
2019-05-03 12:50:00,97.81,97.98,97.79,97.98,774780.0,97.81,97.98,97.79,97.98,774780.0
2019-05-03 13:00:00,97.99,98.07,97.98,98.04,629240.0,97.99,98.07,97.98,98.04,629240.0
2019-05-03 13:10:00,98.04,98.1,98.0,98.06,1072180.0,98.04,98.1,98.0,98.06,1072180.0
2019-05-03 13:20:00,98.07,98.13,98.0,98.04,910880.0,98.07,98.13,98.0,98.04,910880.0
2019-05-03 13:30:00,98.06,98.18,98.06,98.09,872100.0,98.06,98.18,98.06,98.09,872100.0
2019-05-03 13:40:00,98.08,98.12,98.03,98.1,638260.0,98.08,98.12,98.03,98.1,638260.0
2019-05-03 13:50:00,98.12,98.2,98.1,98.16,991920.0,98.12,98.2,98.1,98.16,991920.0
2019-05-03 14:00:00,98.15,98.16,98.01,98.09,636620.0,98.15,98.16,98.01,98.09,636620.0
2019-05-03 14:10:00,98.09,98.2,98.08,98.14,652340.0,98.09,98.2,98.08,98.14,652340.0
2019-05-03 14:20:00,98.14,98.16,98.11,98.13,724040.0,98.14,98.16,98.11,98.13,724040.0
2019-05-03 14:30:00,98.13,98.14,98.02,98.1,715180.0,98.13,98.14,98.02,98.1,715180.0
2019-05-03 14:40:00,98.09,98.2,98.09,98.19,912920.0,98.09,98.2,98.09,98.19,912920.0
2019-05-03 14:50:00,98.18,98.2,98.11,98.18,663140.0,98.18,98.2,98.11,98.18,663140.0
2019-05-03 15:00:00,98.18,98.19,97.97,98.05,1240120.0,98.18,98.19,97.97,98.05,1240120.0
2019-05-03 15:10:00,98.07,98.11,97.9,97.92,1006140.0,98.07,98.11,97.9,97.92,1006140.0
2019-05-03 15:20:00,97.91,98.05,97.9,98.05,1010800.0,97.91,98.05,97.9,98.05,1010800.0
2019-05-03 15:30:00,98.05,98.16,98.03,98.11,1522480.0,98.05,98.16,98.03,98.11,1522480.0
2019-05-03 15:40:00,98.11,98.14,98.02,98.07,1324540.0,98.11,98.14,98.02,98.07,1324540.0
2019-05-03 15:50:00,98.07,98.18,98.05,98.09,4359140.0,98.07,98.18,98.05,98.09,4359140.0
2019-05-06 09:30:00,95.9,96.79,95.53,96.74,8625440.0,95.9,96.79,95.53,96.74,8625440.0
2019-05-06 09:40:00,96.77,97.03,96.58,96.64,5092740.0,96.77,97.03,96.58,96.64,5092740.0
2019-05-06 09:50:00,96.62,97.16,96.53,97.05,3277580.0,96.62,97.16,96.53,97.05,3277580.0
2019-05-06 10:00:00,97.04,97.04,96.59,96.82,2561580.0,97.04,97.04,96.59,96.82,2561580.0
2019-05-06 10:10:00,96.82,97.1,96.69,97.08,1881920.0,96.82,97.1,96.69,97.08,1881920.0
2019-05-06 10:20:00,97.06,97.16,96.85,97.0,1418460.0,97.06,97.16,96.85,97.0,1418460.0
2019-05-06 10:30:00,96.99,97.07,96.87,96.92,829580.0,96.99,97.07,96.87,96.92,829580.0
2019-05-06 10:40:00,96.93,97.09,96.9,97.06,842880.0,96.93,97.09,96.9,97.06,842880.0
2019-05-06 10:50:00,97.08,97.43,97.01,97.26,2660800.0,97.08,97.43,97.01,97.26,2660800.0
2019-05-06 11:00:00,97.33,97.4,97.2,97.39,1459940.0,97.33,97.4,97.2,97.39,1459940.0
2019-05-06 11:10:00,97.4,97.5,97.31,97.47,1017360.0,97.4,97.5,97.31,97.47,1017360.0
2019-05-06 11:20:00,97.48,97.8,97.46,97.68,2007840.0,97.48,97.8,97.46,97.68,2007840.0
2019-05-06 11:30:00,97.68,97.69,97.43,97.55,1329660.0,97.68,97.69,97.43,97.55,1329660.0
2019-05-06 11:40:00,97.58,97.7,97.51,97.59,862000.0,97.58,97.7,97.51,97.59,862000.0
2019-05-06 11:50:00,97.58,97.58,97.29,97.33,801080.0,97.58,97.58,97.29,97.33,801080.0
2019-05-06 12:00:00,97.36,97.42,97.16,97.21,764720.0,97.36,97.42,97.16,97.21,764720.0
2019-05-06 12:10:00,97.21,97.31,97.12,97.19,1084420.0,97.21,97.31,97.12,97.19,1084420.0
2019-05-06 12:20:00,97.2,97.24,97.11,97.13,718800.0,97.2,97.24,97.11,97.13,718800.0
2019-05-06 12:30:00,97.13,97.35,97.12,97.3,656400.0,97.13,97.35,97.12,97.3,656400.0
2019-05-06 12:40:00,97.3,97.31,97.16,97.17,496140.0,97.3,97.31,97.16,97.17,496140.0
2019-05-06 12:50:00,97.17,97.22,97.02,97.05,930120.0,97.17,97.22,97.02,97.05,930120.0
2019-05-06 13:00:00,97.04,97.15,96.91,97.05,821280.0,97.04,97.15,96.91,97.05,821280.0
2019-05-06 13:10:00,97.06,97.15,97.04,97.15,538580.0,97.06,97.15,97.04,97.15,538580.0
2019-05-06 13:20:00,97.14,97.23,97.06,97.17,678980.0,97.14,97.23,97.06,97.17,678980.0
2019-05-06 13:30:00,97.19,97.22,97.13,97.22,421540.0,97.19,97.22,97.13,97.22,421540.0
2019-05-06 13:40:00,97.22,97.37,97.18,97.35,523700.0,97.22,97.37,97.18,97.35,523700.0
2019-05-06 13:50:00,97.35,97.42,97.3,97.35,614260.0,97.35,97.42,97.3,97.35,614260.0
2019-05-06 14:00:00,97.32,97.34,97.21,97.3,448800.0,97.32,97.34,97.21,97.3,448800.0
2019-05-06 14:10:00,97.29,97.36,97.25,97.3,436880.0,97.29,97.36,97.25,97.3,436880.0
2019-05-06 14:20:00,97.3,97.32,97.2,97.22,339620.0,97.3,97.32,97.2,97.22,339620.0
2019-05-06 14:30:00,97.24,97.61,97.24,97.61,1320460.0,97.24,97.61,97.24,97.61,1320460.0
2019-05-06 14:40:00,97.61,97.74,97.51,97.73,1335000.0,97.61,97.74,97.51,97.73,1335000.0
2019-05-06 14:50:00,97.74,97.95,97.74,97.91,1605900.0,97.74,97.95,97.74,97.91,1605900.0
2019-05-06 15:00:00,97.91,97.91,97.76,97.82,993460.0,97.91,97.91,97.76,97.82,993460.0
2019-05-06 15:10:00,97.82,97.82,97.62,97.7,1053360.0,97.82,97.82,97.62,97.7,1053360.0
2019-05-06 15:20:00,97.71,97.83,97.67,97.68,809000.0,97.71,97.83,97.67,97.68,809000.0
2019-05-06 15:30:00,97.7,97.78,97.59,97.66,1203180.0,97.7,97.78,97.59,97.66,1203180.0
2019-05-06 15:40:00,97.67,97.76,97.57,97.76,978740.0,97.67,97.76,97.57,97.76,978740.0
2019-05-06 15:50:00,97.76,97.78,97.48,97.51,2647020.0,97.76,97.78,97.48,97.51,2647020.0
2019-05-07 09:30:00,97.0,97.46,96.9,97.29,4413100.0,97.0,97.46,96.9,97.29,4413100.0
2019-05-07 09:40:00,97.24,97.27,96.65,96.75,2970920.0,97.24,97.27,96.65,96.75,2970920.0
2019-05-07 09:50:00,96.74,96.95,96.61,96.68,1952780.0,96.74,96.95,96.61,96.68,1952780.0
2019-05-07 10:00:00,96.66,96.73,96.44,96.67,2571380.0,96.66,96.73,96.44,96.67,2571380.0
2019-05-07 10:10:00,96.65,96.7,96.38,96.62,1757500.0,96.65,96.7,96.38,96.62,1757500.0
2019-05-07 10:20:00,96.58,96.82,96.45,96.73,1570780.0,96.58,96.82,96.45,96.73,1570780.0
2019-05-07 10:30:00,96.66,96.73,96.41,96.5,1152460.0,96.66,96.73,96.41,96.5,1152460.0
2019-05-07 10:40:00,96.44,96.46,96.15,96.16,1727660.0,96.44,96.46,96.15,96.16,1727660.0
2019-05-07 10:50:00,96.17,96.24,95.95,96.04,1162800.0,96.17,96.24,95.95,96.04,1162800.0
2019-05-07 11:00:00,96.02,96.04,95.6,96.04,2132920.0,96.02,96.04,95.6,96.04,2132920.0
2019-05-07 11:10:00,96.05,96.31,95.93,96.19,1598540.0,96.05,96.31,95.93,96.19,1598540.0
2019-05-07 11:20:00,96.16,96.31,96.0,96.26,1111740.0,96.16,96.31,96.0,96.26,1111740.0
2019-05-07 11:30:00,96.27,96.45,96.09,96.34,1272700.0,96.27,96.45,96.09,96.34,1272700.0
2019-05-07 11:40:00,96.32,96.43,96.16,96.18,707180.0,96.32,96.43,96.16,96.18,707180.0
2019-05-07 11:50:00,96.16,96.18,95.92,96.08,878540.0,96.16,96.18,95.92,96.08,878540.0
2019-05-07 12:00:00,96.05,96.19,95.83,96.1,1065540.0,96.05,96.19,95.83,96.1,1065540.0
2019-05-07 12:10:00,96.15,96.18,95.96,96.11,420200.0,96.15,96.18,95.96,96.11,420200.0
2019-05-07 12:20:00,96.12,96.35,96.1,96.29,631860.0,96.12,96.35,96.1,96.29,631860.0
2019-05-07 12:30:00,96.31,96.33,96.17,96.22,509000.0,96.31,96.33,96.17,96.22,509000.0
2019-05-07 12:40:00,96.2,96.21,96.02,96.17,544000.0,96.2,96.21,96.02,96.17,544000.0
2019-05-07 12:50:00,96.15,96.29,96.0,96.02,563720.0,96.15,96.29,96.0,96.02,563720.0
2019-05-07 13:00:00,96.0,96.05,95.68,95.7,1050860.0,96.0,96.05,95.68,95.7,1050860.0
2019-05-07 13:10:00,95.7,95.89,95.64,95.65,957560.0,95.7,95.89,95.64,95.65,957560.0
2019-05-07 13:20:00,95.63,95.73,95.42,95.54,1527420.0,95.63,95.73,95.42,95.54,1527420.0
2019-05-07 13:30:00,95.52,95.75,95.48,95.62,1121360.0,95.52,95.75,95.48,95.62,1121360.0
2019-05-07 13:40:00,95.61,95.74,95.46,95.7,1195220.0,95.61,95.74,95.46,95.7,1195220.0
2019-05-07 13:50:00,95.73,95.89,95.7,95.79,1154540.0,95.73,95.89,95.7,95.79,1154540.0
2019-05-07 14:00:00,95.78,95.93,95.62,95.91,1081740.0,95.78,95.93,95.62,95.91,1081740.0
2019-05-07 14:10:00,95.92,95.97,95.74,95.91,1447440.0,95.92,95.97,95.74,95.91,1447440.0
2019-05-07 14:20:00,95.91,95.98,95.58,95.58,1460200.0,95.91,95.98,95.58,95.58,1460200.0
2019-05-07 14:30:00,95.58,95.65,95.39,95.45,1506780.0,95.58,95.65,95.39,95.45,1506780.0
2019-05-07 14:40:00,95.46,95.63,95.24,95.24,1448380.0,95.46,95.63,95.24,95.24,1448380.0
2019-05-07 14:50:00,95.23,95.65,95.17,95.54,1926380.0,95.23,95.65,95.17,95.54,1926380.0
2019-05-07 15:00:00,95.53,95.61,95.29,95.59,1287920.0,95.53,95.61,95.29,95.59,1287920.0
2019-05-07 15:10:00,95.57,95.88,95.53,95.7,2046960.0,95.57,95.88,95.53,95.7,2046960.0
2019-05-07 15:20:00,95.7,95.74,95.38,95.39,1122240.0,95.7,95.74,95.38,95.39,1122240.0
2019-05-07 15:30:00,95.38,95.47,95.25,95.31,1724320.0,95.38,95.47,95.25,95.31,1724320.0
2019-05-07 15:40:00,95.31,95.81,95.29,95.81,2100680.0,95.31,95.81,95.29,95.81,2100680.0
2019-05-07 15:50:00,95.78,96.13,95.76,96.13,5787040.0,95.78,96.13,95.76,96.13,5787040.0
2019-05-08 09:30:00,95.92,96.34,95.5,95.61,4383300.0,95.92,96.34,95.5,95.61,4383300.0
2019-05-08 09:40:00,95.63,96.53,95.56,96.36,3907020.0,95.63,96.53,95.56,96.36,3907020.0
2019-05-08 09:50:00,96.4,96.4,95.81,96.05,1985920.0,96.4,96.4,95.81,96.05,1985920.0
2019-05-08 10:00:00,96.1,96.3,96.0,96.16,1321680.0,96.1,96.3,96.0,96.16,1321680.0
2019-05-08 10:10:00,96.17,96.18,96.03,96.13,798720.0,96.17,96.18,96.03,96.13,798720.0
2019-05-08 10:20:00,96.15,96.25,95.89,95.89,1157460.0,96.15,96.25,95.89,95.89,1157460.0
2019-05-08 10:30:00,95.91,95.95,95.69,95.93,911780.0,95.91,95.95,95.69,95.93,911780.0
2019-05-08 10:40:00,95.91,96.13,95.91,96.02,908200.0,95.91,96.13,95.91,96.02,908200.0
2019-05-08 10:50:00,96.05,96.59,96.05,96.59,1977280.0,96.05,96.59,96.05,96.59,1977280.0
2019-05-08 11:00:00,96.59,96.77,96.33,96.53,3126920.0,96.59,96.77,96.33,96.53,3126920.0
2019-05-08 11:10:00,96.58,96.75,96.46,96.5,1286260.0,96.58,96.75,96.46,96.5,1286260.0
2019-05-08 11:20:00,96.51,96.65,96.42,96.51,933740.0,96.51,96.65,96.42,96.51,933740.0
2019-05-08 11:30:00,96.5,96.57,96.12,96.18,1210980.0,96.5,96.57,96.12,96.18,1210980.0
2019-05-08 11:40:00,96.17,96.31,96.1,96.28,540080.0,96.17,96.31,96.1,96.28,540080.0
2019-05-08 11:50:00,96.28,96.41,96.26,96.29,637680.0,96.28,96.41,96.26,96.29,637680.0
2019-05-08 12:00:00,96.29,96.33,96.07,96.09,420220.0,96.29,96.33,96.07,96.09,420220.0
2019-05-08 12:10:00,96.08,96.21,96.07,96.19,328280.0,96.08,96.21,96.07,96.19,328280.0
2019-05-08 12:20:00,96.17,96.34,96.14,96.31,424860.0,96.17,96.34,96.14,96.31,424860.0
2019-05-08 12:30:00,96.29,96.39,96.25,96.37,263980.0,96.29,96.39,96.25,96.37,263980.0
2019-05-08 12:40:00,96.36,96.55,96.35,96.53,729500.0,96.36,96.55,96.35,96.53,729500.0
2019-05-08 12:50:00,96.54,96.67,96.5,96.62,1152580.0,96.54,96.67,96.5,96.62,1152580.0
2019-05-08 13:00:00,96.65,96.66,96.5,96.52,483360.0,96.65,96.66,96.5,96.52,483360.0
2019-05-08 13:10:00,96.53,96.53,96.37,96.4,437220.0,96.53,96.53,96.37,96.4,437220.0
2019-05-08 13:20:00,96.4,96.58,96.38,96.45,287060.0,96.4,96.58,96.38,96.45,287060.0
2019-05-08 13:30:00,96.46,96.54,96.36,96.43,447680.0,96.46,96.54,96.36,96.43,447680.0
2019-05-08 13:40:00,96.43,96.52,96.34,96.41,715480.0,96.43,96.52,96.34,96.41,715480.0
2019-05-08 13:50:00,96.43,96.46,96.33,96.36,387260.0,96.43,96.46,96.33,96.36,387260.0
2019-05-08 14:00:00,96.36,96.36,96.22,96.26,469360.0,96.36,96.36,96.22,96.26,469360.0
2019-05-08 14:10:00,96.28,96.28,96.11,96.21,382460.0,96.28,96.28,96.11,96.21,382460.0
2019-05-08 14:20:00,96.23,96.44,96.22,96.37,696760.0,96.23,96.44,96.22,96.37,696760.0
2019-05-08 14:30:00,96.38,96.45,96.31,96.32,495040.0,96.38,96.45,96.31,96.32,495040.0
2019-05-08 14:40:00,96.33,96.46,96.31,96.37,431440.0,96.33,96.46,96.31,96.37,431440.0
2019-05-08 14:50:00,96.36,96.4,96.31,96.35,432180.0,96.36,96.4,96.31,96.35,432180.0
2019-05-08 15:00:00,96.36,96.48,96.36,96.42,525180.0,96.36,96.48,96.36,96.42,525180.0
2019-05-08 15:10:00,96.44,96.45,96.34,96.42,482360.0,96.44,96.45,96.34,96.42,482360.0
2019-05-08 15:20:00,96.43,96.58,96.43,96.54,1084920.0,96.43,96.58,96.43,96.54,1084920.0
2019-05-08 15:30:00,96.55,96.56,96.4,96.42,652880.0,96.55,96.56,96.4,96.42,652880.0
2019-05-08 15:40:00,96.42,96.44,96.15,96.22,1061000.0,96.42,96.44,96.15,96.22,1061000.0
2019-05-08 15:50:00,96.24,96.24,95.8,95.84,3029040.0,96.24,96.24,95.8,95.84,3029040.0
2019-05-09 09:30:00,95.05,95.25,94.66,94.93,4539540.0,95.05,95.25,94.66,94.93,4539540.0
2019-05-09 09:40:00,94.93,94.96,94.42,94.59,2930100.0,94.93,94.96,94.42,94.59,2930100.0
2019-05-09 09:50:00,94.59,94.59,94.04,94.43,3430460.0,94.59,94.59,94.04,94.43,3430460.0
2019-05-09 10:00:00,94.39,94.54,94.21,94.39,2005540.0,94.39,94.54,94.21,94.39,2005540.0
2019-05-09 10:10:00,94.37,94.45,94.2,94.36,1298800.0,94.37,94.45,94.2,94.36,1298800.0
2019-05-09 10:20:00,94.27,94.3,93.91,94.19,2223100.0,94.27,94.3,93.91,94.19,2223100.0
2019-05-09 10:30:00,94.16,94.31,93.83,93.83,1520340.0,94.16,94.31,93.83,93.83,1520340.0
2019-05-09 10:40:00,93.88,94.28,93.8,94.24,1565120.0,93.88,94.28,93.8,94.24,1565120.0
2019-05-09 10:50:00,94.22,94.25,93.85,93.89,1225260.0,94.22,94.25,93.85,93.89,1225260.0
2019-05-09 11:00:00,93.88,94.14,93.86,93.97,1142340.0,93.88,94.14,93.86,93.97,1142340.0
2019-05-09 11:10:00,93.95,94.27,93.9,94.21,1381620.0,93.95,94.27,93.9,94.21,1381620.0
2019-05-09 11:20:00,94.23,94.36,94.01,94.1,1215620.0,94.23,94.36,94.01,94.1,1215620.0
2019-05-09 11:30:00,94.1,94.3,94.1,94.22,936880.0,94.1,94.3,94.1,94.22,936880.0
2019-05-09 11:40:00,94.24,94.39,94.07,94.37,965920.0,94.24,94.39,94.07,94.37,965920.0
2019-05-09 11:50:00,94.37,94.58,94.28,94.47,1337840.0,94.37,94.58,94.28,94.47,1337840.0
2019-05-09 12:00:00,94.47,94.5,94.25,94.38,616560.0,94.47,94.5,94.25,94.38,616560.0
2019-05-09 12:10:00,94.39,94.59,94.36,94.51,811260.0,94.39,94.59,94.36,94.51,811260.0
2019-05-09 12:20:00,94.51,94.95,94.45,94.84,1761080.0,94.51,94.95,94.45,94.84,1761080.0
2019-05-09 12:30:00,94.85,95.31,94.85,95.25,2620920.0,94.85,95.31,94.85,95.25,2620920.0
2019-05-09 12:40:00,95.25,95.47,94.78,94.88,2046540.0,95.25,95.47,94.78,94.88,2046540.0
2019-05-09 12:50:00,94.88,95.17,94.79,95.05,827600.0,94.88,95.17,94.79,95.05,827600.0
2019-05-09 13:00:00,95.12,95.24,94.98,95.02,777760.0,95.12,95.24,94.98,95.02,777760.0
2019-05-09 13:10:00,95.03,95.13,94.83,94.83,813380.0,95.03,95.13,94.83,94.83,813380.0
2019-05-09 13:20:00,94.87,95.05,94.81,94.98,395820.0,94.87,95.05,94.81,94.98,395820.0
2019-05-09 13:30:00,95.03,95.19,94.94,95.18,482540.0,95.03,95.19,94.94,95.18,482540.0
2019-05-09 13:40:00,95.18,95.44,95.13,95.41,1019140.0,95.18,95.44,95.13,95.41,1019140.0
2019-05-09 13:50:00,95.4,95.42,95.19,95.21,970340.0,95.4,95.42,95.19,95.21,970340.0
2019-05-09 14:00:00,95.22,95.3,95.06,95.17,697580.0,95.22,95.3,95.06,95.17,697580.0
2019-05-09 14:10:00,95.19,95.3,95.11,95.25,479680.0,95.19,95.3,95.11,95.25,479680.0
2019-05-09 14:20:00,95.25,95.38,95.13,95.17,755940.0,95.25,95.38,95.13,95.17,755940.0
2019-05-09 14:30:00,95.19,95.31,95.19,95.19,561860.0,95.19,95.31,95.19,95.19,561860.0
2019-05-09 14:40:00,95.22,95.34,95.09,95.09,667320.0,95.22,95.34,95.09,95.09,667320.0
2019-05-09 14:50:00,95.13,95.2,94.87,94.88,960440.0,95.13,95.2,94.87,94.88,960440.0
2019-05-09 15:00:00,94.87,94.9,94.61,94.67,1244540.0,94.87,94.9,94.61,94.67,1244540.0
2019-05-09 15:10:00,94.69,94.95,94.66,94.95,780300.0,94.69,94.95,94.66,94.95,780300.0
2019-05-09 15:20:00,94.94,95.05,94.88,95.02,684760.0,94.94,95.05,94.88,95.02,684760.0
2019-05-09 15:30:00,95.03,95.19,95.01,95.11,1153240.0,95.03,95.19,95.01,95.11,1153240.0
2019-05-09 15:40:00,95.1,95.11,94.84,94.85,1303840.0,95.1,95.11,94.84,94.85,1303840.0
2019-05-09 15:50:00,94.85,95.08,94.85,95.0,2378260.0,94.85,95.08,94.85,95.0,2378260.0
2019-05-10 09:30:00,94.9,95.19,94.58,94.8,3264260.0,94.9,95.19,94.58,94.8,3264260.0
2019-05-10 09:40:00,94.81,94.81,94.54,94.65,1886040.0,94.81,94.81,94.54,94.65,1886040.0
2019-05-10 09:50:00,94.64,94.69,94.19,94.2,2361620.0,94.64,94.69,94.19,94.2,2361620.0
2019-05-10 10:00:00,94.19,94.2,93.96,94.09,1814920.0,94.19,94.2,93.96,94.09,1814920.0
2019-05-10 10:10:00,94.08,94.08,93.55,93.8,2358520.0,94.08,94.08,93.55,93.8,2358520.0
2019-05-10 10:20:00,93.82,93.9,93.63,93.77,1063400.0,93.82,93.9,93.63,93.77,1063400.0
2019-05-10 10:30:00,93.75,93.75,93.21,93.28,2138320.0,93.75,93.75,93.21,93.28,2138320.0
2019-05-10 10:40:00,93.31,93.48,92.84,93.36,2785800.0,93.31,93.48,92.84,93.36,2785800.0
2019-05-10 10:50:00,93.34,93.52,93.15,93.27,1029720.0,93.34,93.52,93.15,93.27,1029720.0
2019-05-10 11:00:00,93.25,93.49,93.13,93.44,1106660.0,93.25,93.49,93.13,93.44,1106660.0
2019-05-10 11:10:00,93.47,93.54,93.15,93.37,1139240.0,93.47,93.54,93.15,93.37,1139240.0
2019-05-10 11:20:00,93.39,93.47,93.18,93.18,878940.0,93.39,93.47,93.18,93.18,878940.0
2019-05-10 11:30:00,93.19,93.24,92.94,93.12,1472860.0,93.19,93.24,92.94,93.12,1472860.0
2019-05-10 11:40:00,93.12,93.12,92.85,92.86,970200.0,93.12,93.12,92.85,92.86,970200.0
2019-05-10 11:50:00,92.85,93.3,92.8,93.09,1406440.0,92.85,93.3,92.8,93.09,1406440.0
2019-05-10 12:00:00,93.08,93.43,93.08,93.16,1307340.0,93.08,93.43,93.08,93.16,1307340.0
2019-05-10 12:10:00,93.19,93.73,93.14,93.67,1604140.0,93.19,93.73,93.14,93.67,1604140.0
2019-05-10 12:20:00,93.67,93.79,93.52,93.73,1227420.0,93.67,93.79,93.52,93.73,1227420.0
2019-05-10 12:30:00,93.71,93.87,93.63,93.8,964700.0,93.71,93.87,93.63,93.8,964700.0
2019-05-10 12:40:00,93.81,93.86,93.51,93.57,772120.0,93.81,93.86,93.51,93.57,772120.0
2019-05-10 12:50:00,93.56,93.83,93.56,93.76,719760.0,93.56,93.83,93.56,93.76,719760.0
2019-05-10 13:00:00,93.77,93.93,93.67,93.79,902580.0,93.77,93.93,93.67,93.79,902580.0
2019-05-10 13:10:00,93.8,93.9,93.63,93.86,746100.0,93.8,93.9,93.63,93.86,746100.0
2019-05-10 13:20:00,93.86,94.02,93.76,93.8,998200.0,93.86,94.02,93.76,93.8,998200.0
2019-05-10 13:30:00,93.79,93.97,93.79,93.86,474840.0,93.79,93.97,93.79,93.86,474840.0
2019-05-10 13:40:00,93.86,94.13,93.85,94.1,779420.0,93.86,94.13,93.85,94.1,779420.0
2019-05-10 13:50:00,94.12,94.25,94.07,94.17,1276140.0,94.12,94.25,94.07,94.17,1276140.0
2019-05-10 14:00:00,94.19,94.34,94.13,94.31,1029500.0,94.19,94.34,94.13,94.31,1029500.0
2019-05-10 14:10:00,94.3,94.31,93.9,93.98,847240.0,94.3,94.31,93.9,93.98,847240.0
2019-05-10 14:20:00,94.0,94.07,93.81,93.92,623360.0,94.0,94.07,93.81,93.92,623360.0
2019-05-10 14:30:00,93.91,94.1,93.9,94.08,628660.0,93.91,94.1,93.9,94.08,628660.0
2019-05-10 14:40:00,94.1,94.16,94.07,94.1,373320.0,94.1,94.16,94.07,94.1,373320.0
2019-05-10 14:50:00,94.1,94.27,94.1,94.27,781000.0,94.1,94.27,94.1,94.27,781000.0
2019-05-10 15:00:00,94.28,94.4,94.28,94.34,1286780.0,94.28,94.4,94.28,94.34,1286780.0
2019-05-10 15:10:00,94.35,94.7,94.33,94.66,1869520.0,94.35,94.7,94.33,94.66,1869520.0
2019-05-10 15:20:00,94.66,95.12,94.65,95.0,2871020.0,94.66,95.12,94.65,95.0,2871020.0
2019-05-10 15:30:00,95.01,95.07,94.38,94.47,2680600.0,95.01,95.07,94.38,94.47,2680600.0
2019-05-10 15:40:00,94.49,94.51,94.11,94.26,1837040.0,94.49,94.51,94.11,94.26,1837040.0
2019-05-10 15:50:00,94.28,94.55,94.24,94.5,3247480.0,94.28,94.55,94.24,94.5,3247480.0
2019-05-13 09:30:00,91.85,91.9,90.9,91.86,8296360.0,91.85,91.9,90.9,91.86,8296360.0
2019-05-13 09:40:00,91.86,92.33,91.76,91.78,3376780.0,91.86,92.33,91.76,91.78,3376780.0
2019-05-13 09:50:00,91.76,91.78,91.25,91.53,2929740.0,91.76,91.78,91.25,91.53,2929740.0
2019-05-13 10:00:00,91.48,91.52,91.11,91.21,2105360.0,91.48,91.52,91.11,91.21,2105360.0
2019-05-13 10:10:00,91.21,91.79,91.11,91.56,1843120.0,91.21,91.79,91.11,91.56,1843120.0
2019-05-13 10:20:00,91.53,91.57,91.17,91.4,1283460.0,91.53,91.57,91.17,91.4,1283460.0
2019-05-13 10:30:00,91.34,91.83,91.2,91.79,1547640.0,91.34,91.83,91.2,91.79,1547640.0
2019-05-13 10:40:00,91.79,92.13,91.58,91.62,1472420.0,91.79,92.13,91.58,91.62,1472420.0
2019-05-13 10:50:00,91.64,91.75,91.5,91.63,562880.0,91.64,91.75,91.5,91.63,562880.0
2019-05-13 11:00:00,91.59,91.76,91.46,91.52,1117340.0,91.59,91.76,91.46,91.52,1117340.0
2019-05-13 11:10:00,91.51,91.73,91.26,91.42,976400.0,91.51,91.73,91.26,91.42,976400.0
2019-05-13 11:20:00,91.4,91.74,91.36,91.46,941760.0,91.4,91.74,91.36,91.46,941760.0
2019-05-13 11:30:00,91.49,91.65,91.25,91.3,930000.0,91.49,91.65,91.25,91.3,930000.0
2019-05-13 11:40:00,91.27,91.47,91.25,91.33,645520.0,91.27,91.47,91.25,91.33,645520.0
2019-05-13 11:50:00,91.27,91.53,91.15,91.48,1023500.0,91.27,91.53,91.15,91.48,1023500.0
2019-05-13 12:00:00,91.5,91.5,91.23,91.29,479420.0,91.5,91.5,91.23,91.29,479420.0
2019-05-13 12:10:00,91.31,91.4,91.17,91.3,753600.0,91.31,91.4,91.17,91.3,753600.0
2019-05-13 12:20:00,91.3,91.39,91.09,91.16,655200.0,91.3,91.39,91.09,91.16,655200.0
2019-05-13 12:30:00,91.15,91.4,91.03,91.3,780160.0,91.15,91.4,91.03,91.3,780160.0
2019-05-13 12:40:00,91.29,91.51,91.2,91.38,770100.0,91.29,91.51,91.2,91.38,770100.0
2019-05-13 12:50:00,91.39,91.43,91.19,91.22,402240.0,91.39,91.43,91.19,91.22,402240.0
2019-05-13 13:00:00,91.19,91.19,91.03,91.06,1095820.0,91.19,91.19,91.03,91.06,1095820.0
2019-05-13 13:10:00,91.07,91.38,90.99,91.15,1438700.0,91.07,91.38,90.99,91.15,1438700.0
2019-05-13 13:20:00,91.14,91.33,91.03,91.1,1136460.0,91.14,91.33,91.03,91.1,1136460.0
2019-05-13 13:30:00,91.09,91.52,91.09,91.38,1496860.0,91.09,91.52,91.09,91.38,1496860.0
2019-05-13 13:40:00,91.37,91.47,91.18,91.47,879780.0,91.37,91.47,91.18,91.47,879780.0
2019-05-13 13:50:00,91.47,91.62,91.37,91.56,1084620.0,91.47,91.62,91.37,91.56,1084620.0
2019-05-13 14:00:00,91.54,91.87,91.51,91.78,1937080.0,91.54,91.87,91.51,91.78,1937080.0
2019-05-13 14:10:00,91.77,91.8,91.45,91.5,1024240.0,91.77,91.8,91.45,91.5,1024240.0
2019-05-13 14:20:00,91.51,91.91,91.48,91.69,1328820.0,91.51,91.91,91.48,91.69,1328820.0
2019-05-13 14:30:00,91.73,91.79,91.59,91.65,849260.0,91.73,91.79,91.59,91.65,849260.0
2019-05-13 14:40:00,91.63,91.8,91.48,91.6,865680.0,91.63,91.8,91.48,91.6,865680.0
2019-05-13 14:50:00,91.67,91.94,91.67,91.75,1004240.0,91.67,91.94,91.67,91.75,1004240.0
2019-05-13 15:00:00,91.75,91.89,91.52,91.53,871820.0,91.75,91.89,91.52,91.53,871820.0
2019-05-13 15:10:00,91.55,91.6,91.35,91.37,772220.0,91.55,91.6,91.35,91.37,772220.0
2019-05-13 15:20:00,91.42,91.43,91.14,91.2,1102360.0,91.42,91.43,91.14,91.2,1102360.0
2019-05-13 15:30:00,91.19,91.23,90.9,91.04,1882980.0,91.19,91.23,90.9,91.04,1882980.0
2019-05-13 15:40:00,91.05,91.25,91.0,91.18,1507140.0,91.05,91.25,91.0,91.18,1507140.0
2019-05-13 15:50:00,91.17,91.22,90.96,91.13,3095420.0,91.17,91.22,90.96,91.13,3095420.0
2019-05-14 09:30:00,91.99,92.0,91.35,91.65,5156740.0,91.99,92.0,91.35,91.65,5156740.0
2019-05-14 09:40:00,91.62,91.69,90.94,90.97,3582980.0,91.62,91.69,90.94,90.97,3582980.0
2019-05-14 09:50:00,90.98,91.37,90.79,91.22,3237680.0,90.98,91.37,90.79,91.22,3237680.0
2019-05-14 10:00:00,91.25,91.58,91.25,91.52,1749680.0,91.25,91.58,91.25,91.52,1749680.0
2019-05-14 10:10:00,91.55,91.9,91.41,91.78,1576380.0,91.55,91.9,91.41,91.78,1576380.0
2019-05-14 10:20:00,91.81,91.85,91.65,91.75,1338040.0,91.81,91.85,91.65,91.75,1338040.0
2019-05-14 10:30:00,91.79,91.83,91.55,91.72,891880.0,91.79,91.83,91.55,91.72,891880.0
2019-05-14 10:40:00,91.71,91.86,91.6,91.6,1094940.0,91.71,91.86,91.6,91.6,1094940.0
2019-05-14 10:50:00,91.6,91.8,91.53,91.76,851460.0,91.6,91.8,91.53,91.76,851460.0
2019-05-14 11:00:00,91.77,91.97,91.58,91.93,1220040.0,91.77,91.97,91.58,91.93,1220040.0
2019-05-14 11:10:00,91.86,92.15,91.86,92.13,1393780.0,91.86,92.15,91.86,92.13,1393780.0
2019-05-14 11:20:00,92.13,92.3,92.08,92.19,1278020.0,92.13,92.3,92.08,92.19,1278020.0
2019-05-14 11:30:00,92.17,92.49,92.17,92.45,1580400.0,92.17,92.49,92.17,92.45,1580400.0
2019-05-14 11:40:00,92.44,92.47,92.34,92.41,769900.0,92.44,92.47,92.34,92.41,769900.0
2019-05-14 11:50:00,92.44,92.48,92.25,92.28,1114640.0,92.44,92.48,92.25,92.28,1114640.0
2019-05-14 12:00:00,92.28,92.55,92.28,92.44,1112000.0,92.28,92.55,92.28,92.44,1112000.0
2019-05-14 12:10:00,92.42,92.5,92.11,92.19,1321740.0,92.42,92.5,92.11,92.19,1321740.0
2019-05-14 12:20:00,92.2,92.27,92.06,92.1,756760.0,92.2,92.27,92.06,92.1,756760.0
2019-05-14 12:30:00,92.11,92.2,92.05,92.16,628620.0,92.11,92.2,92.05,92.16,628620.0
2019-05-14 12:40:00,92.16,92.35,92.15,92.33,545260.0,92.16,92.35,92.15,92.33,545260.0
2019-05-14 12:50:00,92.32,92.41,92.27,92.28,604340.0,92.32,92.41,92.27,92.28,604340.0
2019-05-14 13:00:00,92.29,92.47,92.29,92.45,622060.0,92.29,92.47,92.29,92.45,622060.0
2019-05-14 13:10:00,92.45,92.54,92.44,92.47,780340.0,92.45,92.54,92.44,92.47,780340.0
2019-05-14 13:20:00,92.48,92.62,92.47,92.54,788820.0,92.48,92.62,92.47,92.54,788820.0
2019-05-14 13:30:00,92.55,92.57,92.48,92.52,357680.0,92.55,92.57,92.48,92.52,357680.0
2019-05-14 13:40:00,92.51,92.53,92.38,92.43,755060.0,92.51,92.53,92.38,92.43,755060.0
2019-05-14 13:50:00,92.44,92.51,92.36,92.39,482080.0,92.44,92.51,92.36,92.39,482080.0
2019-05-14 14:00:00,92.36,92.37,92.09,92.2,873660.0,92.36,92.37,92.09,92.2,873660.0
2019-05-14 14:10:00,92.19,92.31,92.13,92.27,606020.0,92.19,92.31,92.13,92.27,606020.0
2019-05-14 14:20:00,92.28,92.39,92.27,92.32,464520.0,92.28,92.39,92.27,92.32,464520.0
2019-05-14 14:30:00,92.31,92.37,92.28,92.35,179760.0,92.31,92.37,92.28,92.35,179760.0
2019-05-14 14:40:00,92.35,92.45,92.15,92.15,570280.0,92.35,92.45,92.15,92.15,570280.0
2019-05-14 14:50:00,92.15,92.24,92.03,92.23,700860.0,92.15,92.24,92.03,92.23,700860.0
2019-05-14 15:00:00,92.23,92.36,92.15,92.34,824480.0,92.23,92.36,92.15,92.34,824480.0
2019-05-14 15:10:00,92.35,92.37,92.19,92.27,504080.0,92.35,92.37,92.19,92.27,504080.0
2019-05-14 15:20:00,92.27,92.4,92.27,92.28,617200.0,92.27,92.4,92.27,92.28,617200.0
2019-05-14 15:30:00,92.28,92.28,91.95,92.01,1112180.0,92.28,92.28,91.95,92.01,1112180.0
2019-05-14 15:40:00,92.03,92.23,92.03,92.18,1384980.0,92.03,92.23,92.03,92.18,1384980.0
2019-05-14 15:50:00,92.17,92.25,91.98,92.0,2196680.0,92.17,92.25,91.98,92.0,2196680.0
2019-05-15 09:30:00,91.35,91.67,91.31,91.5,4552080.0,91.35,91.67,91.31,91.5,4552080.0
2019-05-15 09:40:00,91.5,91.72,91.15,91.5,2735680.0,91.5,91.72,91.15,91.5,2735680.0
2019-05-15 09:50:00,91.52,91.6,91.2,91.49,1945700.0,91.52,91.6,91.2,91.49,1945700.0
2019-05-15 10:00:00,91.49,91.74,91.4,91.66,1788440.0,91.49,91.74,91.4,91.66,1788440.0
2019-05-15 10:10:00,91.67,92.2,91.5,91.81,3369060.0,91.67,92.2,91.5,91.81,3369060.0
2019-05-15 10:20:00,91.8,92.34,91.7,92.24,1889460.0,91.8,92.34,91.7,92.24,1889460.0
2019-05-15 10:30:00,92.17,92.36,92.11,92.2,1892460.0,92.17,92.36,92.11,92.2,1892460.0
2019-05-15 10:40:00,92.22,92.59,92.2,92.57,1383440.0,92.22,92.59,92.2,92.57,1383440.0
2019-05-15 10:50:00,92.58,92.65,92.42,92.52,1163640.0,92.58,92.65,92.42,92.52,1163640.0
2019-05-15 11:00:00,92.53,92.56,92.25,92.48,905120.0,92.53,92.56,92.25,92.48,905120.0
2019-05-15 11:10:00,92.46,92.61,92.46,92.61,850500.0,92.46,92.61,92.46,92.61,850500.0
2019-05-15 11:20:00,92.6,92.96,92.58,92.93,1785780.0,92.6,92.96,92.58,92.93,1785780.0
2019-05-15 11:30:00,92.95,92.97,92.75,92.82,1328780.0,92.95,92.97,92.75,92.82,1328780.0
2019-05-15 11:40:00,92.83,92.97,92.82,92.95,712980.0,92.83,92.97,92.82,92.95,712980.0
2019-05-15 11:50:00,92.95,93.0,92.85,92.95,494720.0,92.95,93.0,92.85,92.95,494720.0
2019-05-15 12:00:00,92.98,93.25,92.95,93.19,1304880.0,92.98,93.25,92.95,93.19,1304880.0
2019-05-15 12:10:00,93.17,93.18,93.03,93.07,720360.0,93.17,93.18,93.03,93.07,720360.0
2019-05-15 12:20:00,93.08,93.21,93.08,93.19,516360.0,93.08,93.21,93.08,93.19,516360.0
2019-05-15 12:30:00,93.2,93.22,93.06,93.1,751080.0,93.2,93.22,93.06,93.1,751080.0
2019-05-15 12:40:00,93.09,93.23,93.04,93.21,409340.0,93.09,93.23,93.04,93.21,409340.0
2019-05-15 12:50:00,93.21,93.24,92.86,92.96,1185000.0,93.21,93.24,92.86,92.96,1185000.0
2019-05-15 13:00:00,92.94,93.2,92.92,93.15,858540.0,92.94,93.2,92.92,93.15,858540.0
2019-05-15 13:10:00,93.15,93.24,93.12,93.12,599220.0,93.15,93.24,93.12,93.12,599220.0
2019-05-15 13:20:00,93.13,93.24,93.11,93.23,389800.0,93.13,93.24,93.11,93.23,389800.0
2019-05-15 13:30:00,93.22,93.42,93.21,93.37,1374080.0,93.22,93.42,93.21,93.37,1374080.0
2019-05-15 13:40:00,93.39,93.5,93.35,93.47,558860.0,93.39,93.5,93.35,93.47,558860.0
2019-05-15 13:50:00,93.47,93.52,93.42,93.44,650560.0,93.47,93.52,93.42,93.44,650560.0
2019-05-15 14:00:00,93.46,93.51,93.41,93.43,454700.0,93.46,93.51,93.41,93.43,454700.0
2019-05-15 14:10:00,93.45,93.64,93.45,93.61,713740.0,93.45,93.64,93.45,93.61,713740.0
2019-05-15 14:20:00,93.61,93.72,93.57,93.62,615580.0,93.61,93.72,93.57,93.62,615580.0
2019-05-15 14:30:00,93.62,93.69,93.57,93.61,556840.0,93.62,93.69,93.57,93.61,556840.0
2019-05-15 14:40:00,93.62,93.67,93.54,93.66,557320.0,93.62,93.67,93.54,93.66,557320.0
2019-05-15 14:50:00,93.66,93.68,93.4,93.43,731420.0,93.66,93.68,93.4,93.43,731420.0
2019-05-15 15:00:00,93.42,93.56,93.41,93.46,532180.0,93.42,93.56,93.41,93.46,532180.0
2019-05-15 15:10:00,93.46,93.55,93.45,93.5,381360.0,93.46,93.55,93.45,93.5,381360.0
2019-05-15 15:20:00,93.52,93.7,93.49,93.6,1034420.0,93.52,93.7,93.49,93.6,1034420.0
2019-05-15 15:30:00,93.61,93.67,93.51,93.58,995100.0,93.61,93.67,93.51,93.58,995100.0
2019-05-15 15:40:00,93.56,93.68,93.53,93.55,946840.0,93.56,93.68,93.53,93.55,946840.0
2019-05-15 15:50:00,93.57,93.65,93.45,93.56,2205220.0,93.57,93.65,93.45,93.56,2205220.0
2019-05-16 09:30:00,94.29,95.0,94.11,95.0,5933360.0,94.29,95.0,94.11,95.0,5933360.0
2019-05-16 09:40:00,95.01,95.22,94.91,95.2,3566460.0,95.01,95.22,94.91,95.2,3566460.0
2019-05-16 09:50:00,95.2,95.49,95.19,95.3,3332560.0,95.2,95.49,95.19,95.3,3332560.0
2019-05-16 10:00:00,95.3,95.55,95.19,95.52,2169300.0,95.3,95.55,95.19,95.52,2169300.0
2019-05-16 10:10:00,95.52,95.71,95.41,95.64,2022660.0,95.52,95.71,95.41,95.64,2022660.0
2019-05-16 10:20:00,95.64,95.84,95.61,95.84,1810420.0,95.64,95.84,95.61,95.84,1810420.0
2019-05-16 10:30:00,95.8,95.88,95.66,95.73,1393200.0,95.8,95.88,95.66,95.73,1393200.0
2019-05-16 10:40:00,95.73,95.84,95.7,95.78,1048720.0,95.73,95.84,95.7,95.78,1048720.0
2019-05-16 10:50:00,95.78,95.78,95.54,95.7,1256000.0,95.78,95.78,95.54,95.7,1256000.0
2019-05-16 11:00:00,95.68,95.76,95.55,95.56,962840.0,95.68,95.76,95.55,95.56,962840.0
2019-05-16 11:10:00,95.56,95.73,95.54,95.7,899860.0,95.56,95.73,95.54,95.7,899860.0
2019-05-16 11:20:00,95.71,95.72,95.63,95.66,467620.0,95.71,95.72,95.63,95.66,467620.0
2019-05-16 11:30:00,95.67,95.73,95.6,95.72,679560.0,95.67,95.73,95.6,95.72,679560.0
2019-05-16 11:40:00,95.71,95.75,95.64,95.72,845120.0,95.71,95.75,95.64,95.72,845120.0
2019-05-16 11:50:00,95.75,95.82,95.71,95.75,955120.0,95.75,95.82,95.71,95.75,955120.0
2019-05-16 12:00:00,95.75,95.77,95.58,95.6,826660.0,95.75,95.77,95.58,95.6,826660.0
2019-05-16 12:10:00,95.6,95.71,95.55,95.7,401100.0,95.6,95.71,95.55,95.7,401100.0
2019-05-16 12:20:00,95.69,95.7,95.58,95.59,255600.0,95.69,95.7,95.58,95.59,255600.0
2019-05-16 12:30:00,95.58,95.61,95.4,95.41,833360.0,95.58,95.61,95.4,95.41,833360.0
2019-05-16 12:40:00,95.42,95.48,95.28,95.32,1337100.0,95.42,95.48,95.28,95.32,1337100.0
2019-05-16 12:50:00,95.3,95.32,95.21,95.3,1303080.0,95.3,95.32,95.21,95.3,1303080.0
2019-05-16 13:00:00,95.31,95.38,95.1,95.24,1065240.0,95.31,95.38,95.1,95.24,1065240.0
2019-05-16 13:10:00,95.25,95.33,95.25,95.31,526340.0,95.25,95.33,95.25,95.31,526340.0
2019-05-16 13:20:00,95.31,95.38,95.27,95.32,414480.0,95.31,95.38,95.27,95.32,414480.0
2019-05-16 13:30:00,95.31,95.36,95.22,95.25,368540.0,95.31,95.36,95.22,95.25,368540.0
2019-05-16 13:40:00,95.24,95.26,95.06,95.09,658380.0,95.24,95.26,95.06,95.09,658380.0
2019-05-16 13:50:00,95.08,95.27,95.01,95.2,784100.0,95.08,95.27,95.01,95.2,784100.0
2019-05-16 14:00:00,95.2,95.27,95.15,95.17,570000.0,95.2,95.27,95.15,95.17,570000.0
2019-05-16 14:10:00,95.15,95.28,95.1,95.28,488180.0,95.15,95.28,95.1,95.28,488180.0
2019-05-16 14:20:00,95.28,95.4,95.22,95.4,636700.0,95.28,95.4,95.22,95.4,636700.0
2019-05-16 14:30:00,95.39,95.5,95.39,95.47,684180.0,95.39,95.5,95.39,95.47,684180.0
2019-05-16 14:40:00,95.47,95.5,95.41,95.46,598680.0,95.47,95.5,95.41,95.46,598680.0
2019-05-16 14:50:00,95.45,95.46,95.17,95.33,698520.0,95.45,95.46,95.17,95.33,698520.0
2019-05-16 15:00:00,95.31,95.31,95.08,95.14,681980.0,95.31,95.31,95.08,95.14,681980.0
2019-05-16 15:10:00,95.14,95.2,95.11,95.15,598340.0,95.14,95.2,95.11,95.15,598340.0
2019-05-16 15:20:00,95.15,95.33,95.13,95.33,670440.0,95.15,95.33,95.13,95.33,670440.0
2019-05-16 15:30:00,95.32,95.33,95.16,95.22,623180.0,95.32,95.33,95.16,95.22,623180.0
2019-05-16 15:40:00,95.23,95.28,95.18,95.27,998000.0,95.23,95.28,95.18,95.27,998000.0
2019-05-16 15:50:00,95.28,95.39,95.15,95.39,2544280.0,95.28,95.39,95.15,95.39,2544280.0
2019-05-17 09:30:00,94.65,94.86,94.4,94.8,5240820.0,94.65,94.86,94.4,94.8,5240820.0
2019-05-17 09:40:00,94.78,95.06,94.77,94.93,2629500.0,94.78,95.06,94.77,94.93,2629500.0
2019-05-17 09:50:00,94.9,94.91,94.35,94.63,2534880.0,94.9,94.91,94.35,94.63,2534880.0
2019-05-17 10:00:00,94.67,94.83,94.51,94.7,1257540.0,94.67,94.83,94.51,94.7,1257540.0
2019-05-17 10:10:00,94.68,94.72,94.48,94.67,738780.0,94.68,94.72,94.48,94.67,738780.0
2019-05-17 10:20:00,94.66,94.96,94.66,94.88,1417380.0,94.66,94.96,94.66,94.88,1417380.0
2019-05-17 10:30:00,94.89,94.99,94.71,94.77,1009460.0,94.89,94.99,94.71,94.77,1009460.0
2019-05-17 10:40:00,94.79,94.93,94.76,94.87,554520.0,94.79,94.93,94.76,94.87,554520.0
2019-05-17 10:50:00,94.87,95.41,94.86,95.35,2001560.0,94.87,95.41,94.86,95.35,2001560.0
2019-05-17 11:00:00,95.35,95.53,95.35,95.45,1538940.0,95.35,95.53,95.35,95.45,1538940.0
2019-05-17 11:10:00,95.46,95.49,95.15,95.26,908280.0,95.46,95.49,95.15,95.26,908280.0
2019-05-17 11:20:00,95.26,95.4,95.15,95.18,802060.0,95.26,95.4,95.15,95.18,802060.0
2019-05-17 11:30:00,95.19,95.19,95.0,95.01,721200.0,95.19,95.19,95.0,95.01,721200.0
2019-05-17 11:40:00,95.01,95.05,94.86,94.96,647300.0,95.01,95.05,94.86,94.96,647300.0
2019-05-17 11:50:00,94.94,95.08,94.85,95.03,627440.0,94.94,95.08,94.85,95.03,627440.0
2019-05-17 12:00:00,95.0,95.05,94.77,94.79,815940.0,95.0,95.05,94.77,94.79,815940.0
2019-05-17 12:10:00,94.77,94.91,94.71,94.87,726020.0,94.77,94.91,94.71,94.87,726020.0
2019-05-17 12:20:00,94.88,94.92,94.82,94.87,378060.0,94.88,94.92,94.82,94.87,378060.0
2019-05-17 12:30:00,94.83,94.88,94.76,94.86,361520.0,94.83,94.88,94.76,94.86,361520.0
2019-05-17 12:40:00,94.87,95.09,94.85,94.95,751460.0,94.87,95.09,94.85,94.95,751460.0
2019-05-17 12:50:00,94.98,95.04,94.9,95.0,483880.0,94.98,95.04,94.9,95.0,483880.0
2019-05-17 13:00:00,95.01,95.07,94.89,94.96,265480.0,95.01,95.07,94.89,94.96,265480.0
2019-05-17 13:10:00,94.99,95.14,94.97,95.09,415660.0,94.99,95.14,94.97,95.09,415660.0
2019-05-17 13:20:00,95.08,95.15,94.88,94.88,512920.0,95.08,95.15,94.88,94.88,512920.0
2019-05-17 13:30:00,94.9,94.97,94.77,94.87,578800.0,94.9,94.97,94.77,94.87,578800.0
2019-05-17 13:40:00,94.91,94.96,94.82,94.91,387860.0,94.91,94.96,94.82,94.91,387860.0
2019-05-17 13:50:00,94.89,94.91,94.84,94.88,359260.0,94.89,94.91,94.84,94.88,359260.0
2019-05-17 14:00:00,94.89,94.98,94.8,94.84,490400.0,94.89,94.98,94.8,94.84,490400.0
2019-05-17 14:10:00,94.83,94.85,94.73,94.81,605840.0,94.83,94.85,94.73,94.81,605840.0
2019-05-17 14:20:00,94.8,94.87,94.7,94.78,469820.0,94.8,94.87,94.7,94.78,469820.0
2019-05-17 14:30:00,94.76,94.79,94.67,94.74,830540.0,94.76,94.79,94.67,94.74,830540.0
2019-05-17 14:40:00,94.71,94.78,94.69,94.74,564280.0,94.71,94.78,94.69,94.74,564280.0
2019-05-17 14:50:00,94.75,94.79,94.62,94.77,779880.0,94.75,94.79,94.62,94.77,779880.0
2019-05-17 15:00:00,94.75,94.76,94.38,94.41,1718820.0,94.75,94.76,94.38,94.41,1718820.0
2019-05-17 15:10:00,94.4,94.43,93.97,94.09,2013740.0,94.4,94.43,93.97,94.09,2013740.0
2019-05-17 15:20:00,94.09,94.24,94.01,94.12,1694460.0,94.09,94.24,94.01,94.12,1694460.0
2019-05-17 15:30:00,94.1,94.11,93.71,93.76,1957480.0,94.1,94.11,93.71,93.76,1957480.0
2019-05-17 15:40:00,93.74,93.79,93.52,93.63,2444020.0,93.74,93.79,93.52,93.63,2444020.0
2019-05-17 15:50:00,93.61,93.67,93.37,93.4,6747980.0,93.61,93.67,93.37,93.4,6747980.0
2019-05-20 09:30:00,92.62,92.92,91.78,92.18,4762420.0,92.62,92.92,91.78,92.18,4762420.0
2019-05-20 09:40:00,92.12,92.48,92.0,92.27,2636100.0,92.12,92.48,92.0,92.27,2636100.0
2019-05-20 09:50:00,92.25,92.63,92.02,92.6,2482800.0,92.25,92.63,92.02,92.6,2482800.0
2019-05-20 10:00:00,92.56,92.62,92.27,92.53,1418840.0,92.56,92.62,92.27,92.53,1418840.0
2019-05-20 10:10:00,92.53,92.64,92.35,92.52,1489920.0,92.53,92.64,92.35,92.52,1489920.0
2019-05-20 10:20:00,92.53,92.82,92.42,92.66,1936460.0,92.53,92.82,92.42,92.66,1936460.0
2019-05-20 10:30:00,92.66,93.0,92.64,92.88,1708840.0,92.66,93.0,92.64,92.88,1708840.0
2019-05-20 10:40:00,92.85,92.95,92.65,92.72,1380360.0,92.85,92.95,92.65,92.72,1380360.0
2019-05-20 10:50:00,92.71,92.99,92.65,92.94,1002500.0,92.71,92.99,92.65,92.94,1002500.0
2019-05-20 11:00:00,93.0,93.07,92.77,92.8,857000.0,93.0,93.07,92.77,92.8,857000.0
2019-05-20 11:10:00,92.78,92.94,92.71,92.73,595280.0,92.78,92.94,92.71,92.73,595280.0
2019-05-20 11:20:00,92.7,92.85,92.65,92.83,621800.0,92.7,92.85,92.65,92.83,621800.0
2019-05-20 11:30:00,92.86,92.94,92.52,92.62,840320.0,92.86,92.94,92.52,92.62,840320.0
2019-05-20 11:40:00,92.58,92.87,92.54,92.87,964080.0,92.58,92.87,92.54,92.87,964080.0
2019-05-20 11:50:00,92.83,92.9,92.7,92.8,499000.0,92.83,92.9,92.7,92.8,499000.0
2019-05-20 12:00:00,92.82,93.13,92.73,93.07,1022300.0,92.82,93.13,92.73,93.07,1022300.0
2019-05-20 12:10:00,93.07,93.32,93.05,93.23,873900.0,93.07,93.32,93.05,93.23,873900.0
2019-05-20 12:20:00,93.23,93.33,93.16,93.17,708640.0,93.23,93.33,93.16,93.17,708640.0
2019-05-20 12:30:00,93.18,93.39,93.06,93.32,649080.0,93.18,93.39,93.06,93.32,649080.0
2019-05-20 12:40:00,93.32,93.34,93.14,93.15,309640.0,93.32,93.34,93.14,93.15,309640.0
2019-05-20 12:50:00,93.11,93.16,92.83,92.89,567380.0,93.11,93.16,92.83,92.89,567380.0
2019-05-20 13:00:00,92.88,92.99,92.83,92.95,481760.0,92.88,92.99,92.83,92.95,481760.0
2019-05-20 13:10:00,92.98,93.12,92.97,93.04,445620.0,92.98,93.12,92.97,93.04,445620.0
2019-05-20 13:20:00,93.07,93.13,92.99,93.04,455000.0,93.07,93.13,92.99,93.04,455000.0
2019-05-20 13:30:00,93.03,93.25,93.03,93.21,569560.0,93.03,93.25,93.03,93.21,569560.0
2019-05-20 13:40:00,93.19,93.24,93.1,93.22,342520.0,93.19,93.24,93.1,93.22,342520.0
2019-05-20 13:50:00,93.24,93.29,93.0,93.13,592060.0,93.24,93.29,93.0,93.13,592060.0
2019-05-20 14:00:00,93.11,93.15,92.99,93.06,470200.0,93.11,93.15,92.99,93.06,470200.0
2019-05-20 14:10:00,93.08,93.17,93.07,93.12,214260.0,93.08,93.17,93.07,93.12,214260.0
2019-05-20 14:20:00,93.14,93.17,93.04,93.11,387620.0,93.14,93.17,93.04,93.11,387620.0
2019-05-20 14:30:00,93.11,93.19,92.87,92.88,723460.0,93.11,93.19,92.87,92.88,723460.0
2019-05-20 14:40:00,92.87,93.0,92.75,92.76,945820.0,92.87,93.0,92.75,92.76,945820.0
2019-05-20 14:50:00,92.75,92.85,92.68,92.83,758720.0,92.75,92.85,92.68,92.83,758720.0
2019-05-20 15:00:00,92.84,92.88,92.7,92.75,769900.0,92.84,92.88,92.7,92.75,769900.0
2019-05-20 15:10:00,92.76,92.92,92.57,92.91,575480.0,92.76,92.92,92.57,92.91,575480.0
2019-05-20 15:20:00,92.9,93.06,92.85,93.06,938840.0,92.9,93.06,92.85,93.06,938840.0
2019-05-20 15:30:00,93.05,93.13,92.98,93.02,1195260.0,93.05,93.13,92.98,93.02,1195260.0
2019-05-20 15:40:00,93.05,93.1,92.89,92.89,750720.0,93.05,93.1,92.89,92.89,750720.0
2019-05-20 15:50:00,92.92,93.05,92.84,92.9,1634680.0,92.92,93.05,92.84,92.9,1634680.0
2019-05-21 09:30:00,93.74,93.95,93.4,93.53,4967980.0,93.74,93.95,93.4,93.53,4967980.0
2019-05-21 09:40:00,93.51,93.7,93.43,93.58,2675860.0,93.51,93.7,93.43,93.58,2675860.0
2019-05-21 09:50:00,93.6,93.61,93.12,93.21,2503720.0,93.6,93.61,93.12,93.21,2503720.0
2019-05-21 10:00:00,93.18,93.4,92.72,92.75,1883000.0,93.18,93.4,92.72,92.75,1883000.0
2019-05-21 10:10:00,92.77,92.9,92.62,92.7,1743980.0,92.77,92.9,92.62,92.7,1743980.0
2019-05-21 10:20:00,92.69,92.88,92.51,92.63,1572740.0,92.69,92.88,92.51,92.63,1572740.0
2019-05-21 10:30:00,92.64,92.73,92.39,92.61,1802480.0,92.64,92.73,92.39,92.61,1802480.0
2019-05-21 10:40:00,92.62,92.9,92.58,92.75,1549580.0,92.62,92.9,92.58,92.75,1549580.0
2019-05-21 10:50:00,92.78,93.15,92.7,93.02,2313880.0,92.78,93.15,92.7,93.02,2313880.0
2019-05-21 11:00:00,93.03,93.11,92.7,92.77,1439480.0,93.03,93.11,92.7,92.77,1439480.0
2019-05-21 11:10:00,92.77,92.85,92.71,92.71,623880.0,92.77,92.85,92.71,92.71,623880.0
2019-05-21 11:20:00,92.71,92.78,92.5,92.77,1064020.0,92.71,92.78,92.5,92.77,1064020.0
2019-05-21 11:30:00,92.77,92.78,92.61,92.75,453460.0,92.77,92.78,92.61,92.75,453460.0
2019-05-21 11:40:00,92.77,92.77,92.5,92.62,481540.0,92.77,92.77,92.5,92.62,481540.0
2019-05-21 11:50:00,92.63,92.63,92.3,92.48,951640.0,92.63,92.63,92.3,92.48,951640.0
2019-05-21 12:00:00,92.51,92.78,92.5,92.64,799380.0,92.51,92.78,92.5,92.64,799380.0
2019-05-21 12:10:00,92.64,92.85,92.64,92.79,619960.0,92.64,92.85,92.64,92.79,619960.0
2019-05-21 12:20:00,92.79,92.86,92.78,92.8,464300.0,92.79,92.86,92.78,92.8,464300.0
2019-05-21 12:30:00,92.76,92.81,92.6,92.62,539920.0,92.76,92.81,92.6,92.62,539920.0
2019-05-21 12:40:00,92.6,92.66,92.51,92.6,537840.0,92.6,92.66,92.51,92.6,537840.0
2019-05-21 12:50:00,92.6,92.63,92.55,92.61,332720.0,92.6,92.63,92.55,92.61,332720.0
2019-05-21 13:00:00,92.62,92.74,92.62,92.68,473260.0,92.62,92.74,92.62,92.68,473260.0
2019-05-21 13:10:00,92.7,92.74,92.61,92.68,303080.0,92.7,92.74,92.61,92.68,303080.0
2019-05-21 13:20:00,92.69,92.73,92.66,92.69,264800.0,92.69,92.73,92.66,92.69,264800.0
2019-05-21 13:30:00,92.67,92.73,92.64,92.72,252740.0,92.67,92.73,92.64,92.72,252740.0
2019-05-21 13:40:00,92.71,92.85,92.67,92.85,451180.0,92.71,92.85,92.67,92.85,451180.0
2019-05-21 13:50:00,92.85,92.94,92.83,92.93,602640.0,92.85,92.94,92.83,92.93,602640.0
2019-05-21 14:00:00,92.92,93.11,92.88,93.1,951400.0,92.92,93.11,92.88,93.1,951400.0
2019-05-21 14:10:00,93.11,93.17,93.01,93.1,724400.0,93.11,93.17,93.01,93.1,724400.0
2019-05-21 14:20:00,93.08,93.25,93.01,93.24,656960.0,93.08,93.25,93.01,93.24,656960.0
2019-05-21 14:30:00,93.22,93.25,93.11,93.19,476460.0,93.22,93.25,93.11,93.19,476460.0
2019-05-21 14:40:00,93.22,93.26,93.16,93.17,403100.0,93.22,93.26,93.16,93.17,403100.0
2019-05-21 14:50:00,93.17,93.2,93.05,93.06,597420.0,93.17,93.2,93.05,93.06,597420.0
2019-05-21 15:00:00,93.07,93.07,92.82,92.97,686840.0,93.07,93.07,92.82,92.97,686840.0
2019-05-21 15:10:00,92.97,92.98,92.78,92.88,395760.0,92.97,92.98,92.78,92.88,395760.0
2019-05-21 15:20:00,92.86,92.99,92.84,92.98,443520.0,92.86,92.99,92.84,92.98,443520.0
2019-05-21 15:30:00,92.98,93.05,92.9,92.98,803800.0,92.98,93.05,92.9,92.98,803800.0
2019-05-21 15:40:00,92.99,93.01,92.84,92.89,495360.0,92.99,93.01,92.84,92.89,495360.0
2019-05-21 15:50:00,92.87,92.92,92.73,92.91,1878920.0,92.87,92.92,92.73,92.91,1878920.0
2019-05-22 09:30:00,92.59,93.09,92.55,92.68,2352720.0,92.59,93.09,92.55,92.68,2352720.0
2019-05-22 09:40:00,92.75,92.95,92.69,92.89,1038040.0,92.75,92.95,92.69,92.89,1038040.0
2019-05-22 09:50:00,92.88,93.14,92.73,93.07,1541500.0,92.88,93.14,92.73,93.07,1541500.0
2019-05-22 10:00:00,93.09,93.34,93.01,93.25,1378980.0,93.09,93.34,93.01,93.25,1378980.0
2019-05-22 10:10:00,93.26,93.37,93.01,93.23,1658780.0,93.26,93.37,93.01,93.23,1658780.0
2019-05-22 10:20:00,93.23,93.47,93.18,93.34,1181700.0,93.23,93.47,93.18,93.34,1181700.0
2019-05-22 10:30:00,93.3,93.39,93.07,93.1,910980.0,93.3,93.39,93.07,93.1,910980.0
2019-05-22 10:40:00,93.1,93.35,93.09,93.28,703840.0,93.1,93.35,93.09,93.28,703840.0
2019-05-22 10:50:00,93.28,93.36,93.03,93.13,686920.0,93.28,93.36,93.03,93.13,686920.0
2019-05-22 11:00:00,93.13,93.15,92.9,93.09,708800.0,93.13,93.15,92.9,93.09,708800.0
2019-05-22 11:10:00,93.1,93.24,93.09,93.15,509240.0,93.1,93.24,93.09,93.15,509240.0
2019-05-22 11:20:00,93.17,93.39,93.1,93.35,732300.0,93.17,93.39,93.1,93.35,732300.0
2019-05-22 11:30:00,93.38,93.45,93.19,93.24,808780.0,93.38,93.45,93.19,93.24,808780.0
2019-05-22 11:40:00,93.22,93.25,93.05,93.12,571240.0,93.22,93.25,93.05,93.12,571240.0
2019-05-22 11:50:00,93.13,93.19,92.98,93.18,671060.0,93.13,93.19,92.98,93.18,671060.0
2019-05-22 12:00:00,93.18,93.2,93.05,93.1,314080.0,93.18,93.2,93.05,93.1,314080.0
2019-05-22 12:10:00,93.1,93.15,93.03,93.1,211240.0,93.1,93.15,93.03,93.1,211240.0
2019-05-22 12:20:00,93.13,93.19,93.08,93.1,239980.0,93.13,93.19,93.08,93.1,239980.0
2019-05-22 12:30:00,93.1,93.11,92.97,92.99,313280.0,93.1,93.11,92.97,92.99,313280.0
2019-05-22 12:40:00,92.98,92.98,92.8,92.89,498000.0,92.98,92.98,92.8,92.89,498000.0
2019-05-22 12:50:00,92.92,93.0,92.87,92.95,332960.0,92.92,93.0,92.87,92.95,332960.0
2019-05-22 13:00:00,92.94,93.02,92.79,92.8,449240.0,92.94,93.02,92.79,92.8,449240.0
2019-05-22 13:10:00,92.8,92.92,92.73,92.92,482460.0,92.8,92.92,92.73,92.92,482460.0
2019-05-22 13:20:00,92.89,92.98,92.78,92.9,382480.0,92.89,92.98,92.78,92.9,382480.0
2019-05-22 13:30:00,92.89,92.96,92.83,92.96,301320.0,92.89,92.96,92.83,92.96,301320.0
2019-05-22 13:40:00,93.0,93.14,92.97,93.14,758960.0,93.0,93.14,92.97,93.14,758960.0
2019-05-22 13:50:00,93.15,93.28,93.09,93.14,851140.0,93.15,93.28,93.09,93.14,851140.0
2019-05-22 14:00:00,93.1,93.24,92.95,93.24,865560.0,93.1,93.24,92.95,93.24,865560.0
2019-05-22 14:10:00,93.22,93.23,93.07,93.16,413620.0,93.22,93.23,93.07,93.16,413620.0
2019-05-22 14:20:00,93.2,93.24,93.16,93.24,292160.0,93.2,93.24,93.16,93.24,292160.0
2019-05-22 14:30:00,93.23,93.5,93.23,93.43,1098980.0,93.23,93.5,93.23,93.43,1098980.0
2019-05-22 14:40:00,93.43,93.57,93.38,93.44,1183480.0,93.43,93.57,93.38,93.44,1183480.0
2019-05-22 14:50:00,93.42,93.47,93.32,93.45,656300.0,93.42,93.47,93.32,93.45,656300.0
2019-05-22 15:00:00,93.46,93.46,93.16,93.19,660480.0,93.46,93.46,93.16,93.19,660480.0
2019-05-22 15:10:00,93.2,93.31,93.18,93.31,580860.0,93.2,93.31,93.18,93.31,580860.0
2019-05-22 15:20:00,93.33,93.43,93.32,93.32,526020.0,93.33,93.43,93.32,93.32,526020.0
2019-05-22 15:30:00,93.3,93.3,93.17,93.25,464780.0,93.3,93.3,93.17,93.25,464780.0
2019-05-22 15:40:00,93.25,93.38,93.19,93.3,664000.0,93.25,93.38,93.19,93.3,664000.0
2019-05-22 15:50:00,93.3,93.33,92.96,92.97,1621840.0,93.3,93.33,92.96,92.97,1621840.0
2019-05-23 09:30:00,91.83,92.2,91.7,91.89,3046640.0,91.83,92.2,91.7,91.89,3046640.0
2019-05-23 09:40:00,91.89,91.89,91.55,91.65,2246380.0,91.89,91.89,91.55,91.65,2246380.0
2019-05-23 09:50:00,91.69,91.8,91.39,91.68,2591640.0,91.69,91.8,91.39,91.68,2591640.0
2019-05-23 10:00:00,91.66,91.87,91.45,91.49,1576280.0,91.66,91.87,91.45,91.49,1576280.0
2019-05-23 10:10:00,91.45,91.51,91.32,91.38,1335760.0,91.45,91.51,91.32,91.38,1335760.0
2019-05-23 10:20:00,91.35,91.6,91.3,91.57,1089220.0,91.35,91.6,91.3,91.57,1089220.0
2019-05-23 10:30:00,91.57,91.65,91.45,91.57,1032140.0,91.57,91.65,91.45,91.57,1032140.0
2019-05-23 10:40:00,91.6,91.67,91.48,91.54,833040.0,91.6,91.67,91.48,91.54,833040.0
2019-05-23 10:50:00,91.53,91.66,91.4,91.46,848420.0,91.53,91.66,91.4,91.46,848420.0
2019-05-23 11:00:00,91.48,91.49,91.26,91.34,1149820.0,91.48,91.49,91.26,91.34,1149820.0
2019-05-23 11:10:00,91.3,91.35,91.16,91.27,1033840.0,91.3,91.35,91.16,91.27,1033840.0
2019-05-23 11:20:00,91.27,91.47,91.17,91.36,831500.0,91.27,91.47,91.17,91.36,831500.0
2019-05-23 11:30:00,91.34,91.44,91.24,91.3,581440.0,91.34,91.44,91.24,91.3,581440.0
2019-05-23 11:40:00,91.28,91.32,91.17,91.22,844100.0,91.28,91.32,91.17,91.22,844100.0
2019-05-23 11:50:00,91.22,91.26,90.92,90.95,969740.0,91.22,91.26,90.92,90.95,969740.0
2019-05-23 12:00:00,90.91,91.0,90.81,90.83,1005900.0,90.91,91.0,90.81,90.83,1005900.0
2019-05-23 12:10:00,90.83,90.87,90.47,90.51,1770980.0,90.83,90.87,90.47,90.51,1770980.0
2019-05-23 12:20:00,90.52,90.53,90.22,90.52,1586940.0,90.52,90.53,90.22,90.52,1586940.0
2019-05-23 12:30:00,90.53,90.56,90.32,90.45,886660.0,90.53,90.56,90.32,90.45,886660.0
2019-05-23 12:40:00,90.45,90.65,90.45,90.51,657440.0,90.45,90.65,90.45,90.51,657440.0
2019-05-23 12:50:00,90.51,90.51,90.29,90.33,661780.0,90.51,90.51,90.29,90.33,661780.0
2019-05-23 13:00:00,90.3,90.6,90.26,90.58,687460.0,90.3,90.6,90.26,90.58,687460.0
2019-05-23 13:10:00,90.58,90.66,90.37,90.43,854320.0,90.58,90.66,90.37,90.43,854320.0
2019-05-23 13:20:00,90.42,90.76,90.39,90.69,1118500.0,90.42,90.76,90.39,90.69,1118500.0
2019-05-23 13:30:00,90.67,90.74,90.53,90.67,607700.0,90.67,90.74,90.53,90.67,607700.0
2019-05-23 13:40:00,90.68,90.73,90.49,90.5,561240.0,90.68,90.73,90.49,90.5,561240.0
2019-05-23 13:50:00,90.49,90.53,90.35,90.5,659480.0,90.49,90.53,90.35,90.5,659480.0
2019-05-23 14:00:00,90.53,90.59,90.3,90.3,651440.0,90.53,90.59,90.3,90.3,651440.0
2019-05-23 14:10:00,90.31,90.47,90.21,90.41,869560.0,90.31,90.47,90.21,90.41,869560.0
2019-05-23 14:20:00,90.45,90.55,90.4,90.41,680940.0,90.45,90.55,90.4,90.41,680940.0
2019-05-23 14:30:00,90.42,90.6,90.41,90.45,623240.0,90.42,90.6,90.41,90.45,623240.0
2019-05-23 14:40:00,90.47,90.5,90.32,90.38,691880.0,90.47,90.5,90.32,90.38,691880.0
2019-05-23 14:50:00,90.37,90.49,90.36,90.47,647440.0,90.37,90.49,90.36,90.47,647440.0
2019-05-23 15:00:00,90.48,90.49,90.27,90.4,592360.0,90.48,90.49,90.27,90.4,592360.0
2019-05-23 15:10:00,90.42,90.68,90.38,90.66,882100.0,90.42,90.68,90.38,90.66,882100.0
2019-05-23 15:20:00,90.67,91.1,90.67,90.9,1675980.0,90.67,91.1,90.67,90.9,1675980.0
2019-05-23 15:30:00,90.9,90.97,90.7,90.71,857300.0,90.9,90.97,90.7,90.71,857300.0
2019-05-23 15:40:00,90.69,90.73,90.47,90.58,1609280.0,90.69,90.73,90.47,90.58,1609280.0
2019-05-23 15:50:00,90.57,90.84,90.52,90.78,2692460.0,90.57,90.84,90.52,90.78,2692460.0
2019-05-24 09:30:00,91.79,91.99,91.65,91.87,4987320.0,91.79,91.99,91.65,91.87,4987320.0
2019-05-24 09:40:00,91.9,92.04,91.73,91.76,1984640.0,91.9,92.04,91.73,91.76,1984640.0
2019-05-24 09:50:00,91.77,91.97,91.73,91.91,1535260.0,91.77,91.97,91.73,91.91,1535260.0
2019-05-24 10:00:00,91.9,92.09,91.86,91.9,2202200.0,91.9,92.09,91.86,91.9,2202200.0
2019-05-24 10:10:00,91.89,91.96,91.77,91.86,1018420.0,91.89,91.96,91.77,91.86,1018420.0
2019-05-24 10:20:00,91.84,91.86,91.37,91.39,1536960.0,91.84,91.86,91.37,91.39,1536960.0
2019-05-24 10:30:00,91.38,91.53,91.28,91.51,1110360.0,91.38,91.53,91.28,91.51,1110360.0
2019-05-24 10:40:00,91.51,91.53,91.06,91.09,960960.0,91.51,91.53,91.06,91.09,960960.0
2019-05-24 10:50:00,91.08,91.22,91.03,91.2,736600.0,91.08,91.22,91.03,91.2,736600.0
2019-05-24 11:00:00,91.2,91.31,91.04,91.08,695900.0,91.2,91.31,91.04,91.08,695900.0
2019-05-24 11:10:00,91.1,91.14,90.91,90.94,1055600.0,91.1,91.14,90.91,90.94,1055600.0
2019-05-24 11:20:00,90.97,91.25,90.96,91.25,880860.0,90.97,91.25,90.96,91.25,880860.0
2019-05-24 11:30:00,91.26,91.36,91.21,91.34,862640.0,91.26,91.36,91.21,91.34,862640.0
2019-05-24 11:40:00,91.33,91.44,91.28,91.3,433080.0,91.33,91.44,91.28,91.3,433080.0
2019-05-24 11:50:00,91.32,91.46,91.3,91.34,404880.0,91.32,91.46,91.3,91.34,404880.0
2019-05-24 12:00:00,91.32,91.36,91.26,91.31,359180.0,91.32,91.36,91.26,91.31,359180.0
2019-05-24 12:10:00,91.32,91.32,91.13,91.2,539720.0,91.32,91.32,91.13,91.2,539720.0
2019-05-24 12:20:00,91.22,91.36,91.22,91.33,299520.0,91.22,91.36,91.22,91.33,299520.0
2019-05-24 12:30:00,91.35,91.46,91.33,91.46,530280.0,91.35,91.46,91.33,91.46,530280.0
2019-05-24 12:40:00,91.44,91.49,91.39,91.39,494320.0,91.44,91.49,91.39,91.39,494320.0
2019-05-24 12:50:00,91.4,91.45,91.34,91.45,402900.0,91.4,91.45,91.34,91.45,402900.0
2019-05-24 13:00:00,91.45,91.49,91.36,91.4,330340.0,91.45,91.49,91.36,91.4,330340.0
2019-05-24 13:10:00,91.4,91.4,91.26,91.35,398080.0,91.4,91.4,91.26,91.35,398080.0
2019-05-24 13:20:00,91.35,91.35,91.15,91.18,559120.0,91.35,91.35,91.15,91.18,559120.0
2019-05-24 13:30:00,91.2,91.28,91.14,91.26,283840.0,91.2,91.28,91.14,91.26,283840.0
2019-05-24 13:40:00,91.26,91.37,91.23,91.37,281940.0,91.26,91.37,91.23,91.37,281940.0
2019-05-24 13:50:00,91.35,91.46,91.32,91.35,513020.0,91.35,91.46,91.32,91.35,513020.0
2019-05-24 14:00:00,91.36,91.37,91.03,91.17,498560.0,91.36,91.37,91.03,91.17,498560.0
2019-05-24 14:10:00,91.19,91.25,91.1,91.23,433000.0,91.19,91.25,91.1,91.23,433000.0
2019-05-24 14:20:00,91.23,91.29,91.22,91.23,368060.0,91.23,91.29,91.22,91.23,368060.0
2019-05-24 14:30:00,91.23,91.27,91.16,91.24,205460.0,91.23,91.27,91.16,91.24,205460.0
2019-05-24 14:40:00,91.24,91.27,91.12,91.12,157740.0,91.24,91.27,91.12,91.12,157740.0
2019-05-24 14:50:00,91.11,91.2,91.09,91.18,233320.0,91.11,91.2,91.09,91.18,233320.0
2019-05-24 15:00:00,91.19,91.25,91.15,91.2,311300.0,91.19,91.25,91.15,91.2,311300.0
2019-05-24 15:10:00,91.21,91.21,91.05,91.07,362200.0,91.21,91.21,91.05,91.07,362200.0
2019-05-24 15:20:00,91.08,91.14,91.05,91.1,455620.0,91.08,91.14,91.05,91.1,455620.0
2019-05-24 15:30:00,91.1,91.11,90.99,90.99,678000.0,91.1,91.11,90.99,90.99,678000.0
2019-05-24 15:40:00,91.0,91.15,90.89,91.13,1663400.0,91.0,91.15,90.89,91.13,1663400.0
2019-05-24 15:50:00,91.13,91.25,91.07,91.17,2478880.0,91.13,91.25,91.07,91.17,2478880.0
2019-05-28 09:30:00,91.64,92.03,91.37,91.96,3850240.0,91.64,92.03,91.37,91.96,3850240.0
2019-05-28 09:40:00,91.98,92.2,91.94,92.14,2934000.0,91.98,92.2,91.94,92.14,2934000.0
2019-05-28 09:50:00,92.14,92.35,92.02,92.1,1973600.0,92.14,92.35,92.02,92.1,1973600.0
2019-05-28 10:00:00,92.1,92.24,91.91,92.05,1256120.0,92.1,92.24,91.91,92.05,1256120.0
2019-05-28 10:10:00,92.05,92.16,91.82,91.93,1093440.0,92.05,92.16,91.82,91.93,1093440.0
2019-05-28 10:20:00,91.93,92.0,91.87,91.89,532660.0,91.93,92.0,91.87,91.89,532660.0
2019-05-28 10:30:00,91.87,91.95,91.62,91.73,966520.0,91.87,91.95,91.62,91.73,966520.0
2019-05-28 10:40:00,91.7,92.0,91.7,91.9,611460.0,91.7,92.0,91.7,91.9,611460.0
2019-05-28 10:50:00,91.91,92.01,91.78,91.97,847240.0,91.91,92.01,91.78,91.97,847240.0
2019-05-28 11:00:00,91.92,92.2,91.92,92.17,932800.0,91.92,92.2,91.92,92.17,932800.0
2019-05-28 11:10:00,92.17,92.3,92.11,92.18,917760.0,92.17,92.3,92.11,92.18,917760.0
2019-05-28 11:20:00,92.15,92.18,91.94,91.98,677080.0,92.15,92.18,91.94,91.98,677080.0
2019-05-28 11:30:00,91.96,92.13,91.9,92.12,620320.0,91.96,92.13,91.9,92.12,620320.0
2019-05-28 11:40:00,92.12,92.25,92.12,92.22,751360.0,92.12,92.25,92.12,92.22,751360.0
2019-05-28 11:50:00,92.22,92.27,92.0,92.25,802640.0,92.22,92.27,92.0,92.25,802640.0
2019-05-28 12:00:00,92.22,92.3,92.17,92.23,705000.0,92.22,92.3,92.17,92.23,705000.0
2019-05-28 12:10:00,92.23,92.27,92.18,92.22,475080.0,92.23,92.27,92.18,92.22,475080.0
2019-05-28 12:20:00,92.21,92.4,92.21,92.37,708160.0,92.21,92.4,92.21,92.37,708160.0
2019-05-28 12:30:00,92.37,92.46,92.36,92.44,669640.0,92.37,92.46,92.36,92.44,669640.0
2019-05-28 12:40:00,92.43,92.46,92.26,92.35,485380.0,92.43,92.46,92.26,92.35,485380.0
2019-05-28 12:50:00,92.37,92.41,92.3,92.32,182440.0,92.37,92.41,92.3,92.32,182440.0
2019-05-28 13:00:00,92.3,92.39,92.29,92.33,250860.0,92.3,92.39,92.29,92.33,250860.0
2019-05-28 13:10:00,92.31,92.36,92.13,92.14,599840.0,92.31,92.36,92.13,92.14,599840.0
2019-05-28 13:20:00,92.15,92.28,92.14,92.15,431800.0,92.15,92.28,92.14,92.15,431800.0
2019-05-28 13:30:00,92.15,92.31,92.15,92.27,517960.0,92.15,92.31,92.15,92.27,517960.0
2019-05-28 13:40:00,92.27,92.4,92.26,92.32,521900.0,92.27,92.4,92.26,92.32,521900.0
2019-05-28 13:50:00,92.32,92.36,92.25,92.25,260600.0,92.32,92.36,92.25,92.25,260600.0
2019-05-28 14:00:00,92.24,92.27,92.16,92.24,494660.0,92.24,92.27,92.16,92.24,494660.0
2019-05-28 14:10:00,92.22,92.25,92.16,92.23,379600.0,92.22,92.25,92.16,92.23,379600.0
2019-05-28 14:20:00,92.2,92.24,92.07,92.07,329380.0,92.2,92.24,92.07,92.07,329380.0
2019-05-28 14:30:00,92.08,92.18,92.01,92.13,459500.0,92.08,92.18,92.01,92.13,459500.0
2019-05-28 14:40:00,92.13,92.13,91.93,92.02,633640.0,92.13,92.13,91.93,92.02,633640.0
2019-05-28 14:50:00,92.01,92.03,91.85,92.01,858700.0,92.01,92.03,91.85,92.01,858700.0
2019-05-28 15:00:00,91.97,91.97,91.8,91.8,418860.0,91.97,91.97,91.8,91.8,418860.0
2019-05-28 15:10:00,91.79,91.81,91.71,91.71,759760.0,91.79,91.81,91.71,91.71,759760.0
2019-05-28 15:20:00,91.74,91.83,91.63,91.65,591560.0,91.74,91.83,91.63,91.65,591560.0
2019-05-28 15:30:00,91.67,91.74,91.6,91.7,781000.0,91.67,91.74,91.6,91.7,781000.0
2019-05-28 15:40:00,91.69,91.74,91.55,91.69,994580.0,91.69,91.74,91.55,91.69,994580.0
2019-05-28 15:50:00,91.71,91.91,91.71,91.83,2247920.0,91.71,91.91,91.71,91.83,2247920.0
2019-05-29 09:30:00,91.16,91.44,90.98,91.01,3357400.0,91.16,91.44,90.98,91.01,3357400.0
2019-05-29 09:40:00,91.0,91.5,90.94,91.17,2751520.0,91.0,91.5,90.94,91.17,2751520.0
2019-05-29 09:50:00,91.15,91.16,90.93,91.09,1526980.0,91.15,91.16,90.93,91.09,1526980.0
2019-05-29 10:00:00,91.07,91.07,90.83,90.92,1587520.0,91.07,91.07,90.83,90.92,1587520.0
2019-05-29 10:10:00,90.94,91.21,90.76,91.14,2062660.0,90.94,91.21,90.76,91.14,2062660.0
2019-05-29 10:20:00,91.15,91.3,90.98,91.28,1224960.0,91.15,91.3,90.98,91.28,1224960.0
2019-05-29 10:30:00,91.29,91.35,91.11,91.11,1309060.0,91.29,91.35,91.11,91.11,1309060.0
2019-05-29 10:40:00,91.1,91.16,91.01,91.12,930880.0,91.1,91.16,91.01,91.12,930880.0
2019-05-29 10:50:00,91.11,91.11,90.89,90.91,811020.0,91.11,91.11,90.89,90.91,811020.0
2019-05-29 11:00:00,90.89,91.2,90.88,91.13,913260.0,90.89,91.2,90.88,91.13,913260.0
2019-05-29 11:10:00,91.11,91.11,90.96,91.02,710580.0,91.11,91.11,90.96,91.02,710580.0
2019-05-29 11:20:00,90.98,91.0,90.63,90.69,1624460.0,90.98,91.0,90.63,90.69,1624460.0
2019-05-29 11:30:00,90.74,90.82,90.58,90.6,976620.0,90.74,90.82,90.58,90.6,976620.0
2019-05-29 11:40:00,90.57,90.66,90.46,90.64,1053420.0,90.57,90.66,90.46,90.64,1053420.0
2019-05-29 11:50:00,90.6,90.66,90.38,90.58,1337860.0,90.6,90.66,90.38,90.58,1337860.0
2019-05-29 12:00:00,90.59,90.7,90.5,90.59,1169180.0,90.59,90.7,90.5,90.59,1169180.0
2019-05-29 12:10:00,90.59,90.78,90.58,90.74,776660.0,90.59,90.78,90.58,90.74,776660.0
2019-05-29 12:20:00,90.73,90.86,90.59,90.74,853460.0,90.73,90.86,90.59,90.74,853460.0
2019-05-29 12:30:00,90.74,90.76,90.65,90.69,679800.0,90.74,90.76,90.65,90.69,679800.0
2019-05-29 12:40:00,90.68,90.7,90.59,90.62,597040.0,90.68,90.7,90.59,90.62,597040.0
2019-05-29 12:50:00,90.62,90.66,90.46,90.5,496520.0,90.62,90.66,90.46,90.5,496520.0
2019-05-29 13:00:00,90.5,90.87,90.42,90.84,941440.0,90.5,90.87,90.42,90.84,941440.0
2019-05-29 13:10:00,90.85,90.93,90.77,90.79,831940.0,90.85,90.93,90.77,90.79,831940.0
2019-05-29 13:20:00,90.78,90.86,90.71,90.81,466760.0,90.78,90.86,90.71,90.81,466760.0
2019-05-29 13:30:00,90.8,90.98,90.78,90.97,498040.0,90.8,90.98,90.78,90.97,498040.0
2019-05-29 13:40:00,90.96,90.99,90.87,90.98,551200.0,90.96,90.99,90.87,90.98,551200.0
2019-05-29 13:50:00,90.98,91.08,90.88,90.89,540180.0,90.98,91.08,90.88,90.89,540180.0
2019-05-29 14:00:00,90.92,90.98,90.85,90.85,330140.0,90.92,90.98,90.85,90.85,330140.0
2019-05-29 14:10:00,90.86,90.87,90.77,90.85,513280.0,90.86,90.87,90.77,90.85,513280.0
2019-05-29 14:20:00,90.83,90.86,90.75,90.85,541800.0,90.83,90.86,90.75,90.85,541800.0
2019-05-29 14:30:00,90.84,90.84,90.62,90.64,957840.0,90.84,90.84,90.62,90.64,957840.0
2019-05-29 14:40:00,90.64,90.64,90.51,90.59,765700.0,90.64,90.64,90.51,90.59,765700.0
2019-05-29 14:50:00,90.55,90.66,90.43,90.59,1036880.0,90.55,90.66,90.43,90.59,1036880.0
2019-05-29 15:00:00,90.57,90.57,90.39,90.52,1027660.0,90.57,90.57,90.39,90.52,1027660.0
2019-05-29 15:10:00,90.48,90.58,90.45,90.55,670760.0,90.48,90.58,90.45,90.55,670760.0
2019-05-29 15:20:00,90.55,90.71,90.52,90.7,867080.0,90.55,90.71,90.52,90.7,867080.0
2019-05-29 15:30:00,90.7,90.91,90.61,90.85,1479460.0,90.7,90.91,90.61,90.85,1479460.0
2019-05-29 15:40:00,90.86,90.99,90.78,90.84,1513100.0,90.86,90.99,90.78,90.84,1513100.0
2019-05-29 15:50:00,90.82,91.08,90.71,91.01,2632820.0,90.82,91.08,90.71,91.01,2632820.0
2019-05-30 09:30:00,91.27,91.3,90.85,90.94,2905520.0,91.27,91.3,90.85,90.94,2905520.0
2019-05-30 09:40:00,90.98,91.47,90.92,91.36,2703940.0,90.98,91.47,90.92,91.36,2703940.0
2019-05-30 09:50:00,91.43,91.46,91.2,91.29,1811480.0,91.43,91.46,91.2,91.29,1811480.0
2019-05-30 10:00:00,91.29,91.41,91.08,91.2,1481500.0,91.29,91.41,91.08,91.2,1481500.0
2019-05-30 10:10:00,91.18,91.4,91.17,91.38,956680.0,91.18,91.4,91.17,91.38,956680.0
2019-05-30 10:20:00,91.36,91.38,91.21,91.26,613580.0,91.36,91.38,91.21,91.26,613580.0
2019-05-30 10:30:00,91.26,91.34,91.12,91.17,1199780.0,91.26,91.34,91.12,91.17,1199780.0
2019-05-30 10:40:00,91.15,91.24,91.11,91.13,721960.0,91.15,91.24,91.11,91.13,721960.0
2019-05-30 10:50:00,91.15,91.15,90.87,90.94,1083580.0,91.15,91.15,90.87,90.94,1083580.0
2019-05-30 11:00:00,90.91,90.97,90.72,90.88,709420.0,90.91,90.97,90.72,90.88,709420.0
2019-05-30 11:10:00,90.86,91.05,90.82,91.05,816000.0,90.86,91.05,90.82,91.05,816000.0
2019-05-30 11:20:00,91.04,91.07,90.82,90.86,615720.0,91.04,91.07,90.82,90.86,615720.0
2019-05-30 11:30:00,90.89,90.91,90.76,90.86,593240.0,90.89,90.91,90.76,90.86,593240.0
2019-05-30 11:40:00,90.87,90.96,90.78,90.82,504980.0,90.87,90.96,90.78,90.82,504980.0
2019-05-30 11:50:00,90.84,90.86,90.68,90.8,712100.0,90.84,90.86,90.68,90.8,712100.0
2019-05-30 12:00:00,90.85,90.89,90.79,90.8,317660.0,90.85,90.89,90.79,90.8,317660.0
2019-05-30 12:10:00,90.8,90.88,90.74,90.79,312480.0,90.8,90.88,90.74,90.79,312480.0
2019-05-30 12:20:00,90.78,90.97,90.78,90.88,371940.0,90.78,90.97,90.78,90.88,371940.0
2019-05-30 12:30:00,90.88,91.07,90.83,91.03,613840.0,90.88,91.07,90.83,91.03,613840.0
2019-05-30 12:40:00,91.02,91.14,91.02,91.09,747060.0,91.02,91.14,91.02,91.09,747060.0
2019-05-30 12:50:00,91.1,91.25,91.05,91.1,853680.0,91.1,91.25,91.05,91.1,853680.0
2019-05-30 13:00:00,91.1,91.13,90.96,90.99,477160.0,91.1,91.13,90.96,90.99,477160.0
2019-05-30 13:10:00,90.98,91.03,90.88,90.88,386360.0,90.98,91.03,90.88,90.88,386360.0
2019-05-30 13:20:00,90.89,90.95,90.82,90.88,257920.0,90.89,90.95,90.82,90.88,257920.0
2019-05-30 13:30:00,90.9,90.92,90.74,90.8,514120.0,90.9,90.92,90.74,90.8,514120.0
2019-05-30 13:40:00,90.82,90.83,90.74,90.76,320180.0,90.82,90.83,90.74,90.76,320180.0
2019-05-30 13:50:00,90.77,90.84,90.77,90.79,289220.0,90.77,90.84,90.77,90.79,289220.0
2019-05-30 14:00:00,90.81,90.88,90.76,90.8,230260.0,90.81,90.88,90.76,90.8,230260.0
2019-05-30 14:10:00,90.82,90.82,90.65,90.74,515220.0,90.82,90.82,90.65,90.74,515220.0
2019-05-30 14:20:00,90.74,90.78,90.65,90.66,651080.0,90.74,90.78,90.65,90.66,651080.0
2019-05-30 14:30:00,90.66,90.67,90.42,90.44,879760.0,90.66,90.67,90.42,90.44,879760.0
2019-05-30 14:40:00,90.44,90.64,90.44,90.64,750040.0,90.44,90.64,90.44,90.64,750040.0
2019-05-30 14:50:00,90.62,90.73,90.55,90.73,656520.0,90.62,90.73,90.55,90.73,656520.0
2019-05-30 15:00:00,90.72,90.72,90.39,90.53,1076140.0,90.72,90.72,90.39,90.53,1076140.0
2019-05-30 15:10:00,90.52,90.63,90.47,90.58,669900.0,90.52,90.63,90.47,90.58,669900.0
2019-05-30 15:20:00,90.57,90.82,90.57,90.78,914000.0,90.57,90.82,90.57,90.78,914000.0
2019-05-30 15:30:00,90.77,90.91,90.69,90.85,1400760.0,90.77,90.91,90.69,90.85,1400760.0
2019-05-30 15:40:00,90.86,90.95,90.78,90.9,1497560.0,90.86,90.95,90.78,90.9,1497560.0
2019-05-30 15:50:00,90.9,90.92,90.73,90.79,2396860.0,90.9,90.92,90.73,90.79,2396860.0
2019-05-31 09:30:00,89.5,89.78,89.05,89.49,4574020.0,89.5,89.78,89.05,89.49,4574020.0
2019-05-31 09:40:00,89.46,89.46,89.14,89.16,1976000.0,89.46,89.46,89.14,89.16,1976000.0
2019-05-31 09:50:00,89.13,89.39,89.08,89.33,2069140.0,89.13,89.39,89.08,89.33,2069140.0
2019-05-31 10:00:00,89.33,89.53,89.28,89.33,1957280.0,89.33,89.53,89.28,89.33,1957280.0
2019-05-31 10:10:00,89.33,89.36,89.1,89.13,1407260.0,89.33,89.36,89.1,89.13,1407260.0
2019-05-31 10:20:00,89.1,89.38,89.08,89.36,1377200.0,89.1,89.38,89.08,89.36,1377200.0
2019-05-31 10:30:00,89.36,89.39,89.15,89.24,1043000.0,89.36,89.39,89.15,89.24,1043000.0
2019-05-31 10:40:00,89.26,89.44,89.09,89.43,1341900.0,89.26,89.44,89.09,89.43,1341900.0
2019-05-31 10:50:00,89.44,89.48,89.28,89.46,1266240.0,89.44,89.48,89.28,89.46,1266240.0
2019-05-31 11:00:00,89.45,89.57,89.38,89.48,1410540.0,89.45,89.57,89.38,89.48,1410540.0
2019-05-31 11:10:00,89.48,89.55,89.46,89.49,715580.0,89.48,89.55,89.46,89.49,715580.0
2019-05-31 11:20:00,89.48,89.73,89.48,89.7,1086800.0,89.48,89.73,89.48,89.7,1086800.0
2019-05-31 11:30:00,89.71,89.75,89.58,89.64,876440.0,89.71,89.75,89.58,89.64,876440.0
2019-05-31 11:40:00,89.64,89.75,89.61,89.73,309520.0,89.64,89.75,89.61,89.73,309520.0
2019-05-31 11:50:00,89.71,89.78,89.46,89.54,1206780.0,89.71,89.78,89.46,89.54,1206780.0
2019-05-31 12:00:00,89.54,89.54,89.37,89.4,445260.0,89.54,89.54,89.37,89.4,445260.0
2019-05-31 12:10:00,89.38,89.43,89.31,89.43,446380.0,89.38,89.43,89.31,89.43,446380.0
2019-05-31 12:20:00,89.42,89.44,89.24,89.3,569340.0,89.42,89.44,89.24,89.3,569340.0
2019-05-31 12:30:00,89.28,89.39,89.24,89.26,853100.0,89.28,89.39,89.24,89.26,853100.0
2019-05-31 12:40:00,89.29,89.33,89.2,89.28,669680.0,89.29,89.33,89.2,89.28,669680.0
2019-05-31 12:50:00,89.28,89.34,89.13,89.27,938320.0,89.28,89.34,89.13,89.27,938320.0
2019-05-31 13:00:00,89.25,89.28,89.2,89.24,392340.0,89.25,89.28,89.2,89.24,392340.0
2019-05-31 13:10:00,89.25,89.37,89.23,89.26,685260.0,89.25,89.37,89.23,89.26,685260.0
2019-05-31 13:20:00,89.27,89.3,89.18,89.28,514520.0,89.27,89.3,89.18,89.28,514520.0
2019-05-31 13:30:00,89.29,89.35,89.22,89.34,537780.0,89.29,89.35,89.22,89.34,537780.0
2019-05-31 13:40:00,89.32,89.36,89.25,89.33,316960.0,89.32,89.36,89.25,89.33,316960.0
2019-05-31 13:50:00,89.31,89.31,89.21,89.24,450040.0,89.31,89.31,89.21,89.24,450040.0
2019-05-31 14:00:00,89.24,89.24,89.1,89.13,780380.0,89.24,89.24,89.1,89.13,780380.0
2019-05-31 14:10:00,89.12,89.14,88.96,89.05,1218020.0,89.12,89.14,88.96,89.05,1218020.0
2019-05-31 14:20:00,89.02,89.13,88.92,88.93,821540.0,89.02,89.13,88.92,88.93,821540.0
2019-05-31 14:30:00,88.94,89.0,88.9,88.93,725240.0,88.94,89.0,88.9,88.93,725240.0
2019-05-31 14:40:00,88.91,89.12,88.88,88.88,1066080.0,88.91,89.12,88.88,88.88,1066080.0
2019-05-31 14:50:00,88.91,89.0,88.87,88.88,548900.0,88.91,89.0,88.87,88.88,548900.0
2019-05-31 15:00:00,88.9,88.9,88.8,88.83,1036020.0,88.9,88.9,88.8,88.83,1036020.0
2019-05-31 15:10:00,88.83,88.97,88.8,88.83,1111080.0,88.83,88.97,88.8,88.83,1111080.0
2019-05-31 15:20:00,88.84,88.92,88.81,88.9,795640.0,88.84,88.92,88.81,88.9,795640.0
2019-05-31 15:30:00,88.88,88.99,88.76,88.84,989520.0,88.88,88.99,88.76,88.84,989520.0
2019-05-31 15:40:00,88.85,88.91,88.75,88.81,1427100.0,88.85,88.91,88.75,88.81,1427100.0
2019-05-31 15:50:00,88.8,88.86,88.64,88.75,4552160.0,88.8,88.86,88.64,88.75,4552160.0
2019-06-03 09:30:00,88.0,88.31,87.76,87.86,5784100.0,88.0,88.31,87.76,87.86,5784100.0
2019-06-03 09:40:00,87.83,87.86,85.78,86.27,7737980.0,87.83,87.86,85.78,86.27,7737980.0
2019-06-03 09:50:00,86.25,86.39,85.4,85.42,5328320.0,86.25,86.39,85.4,85.42,5328320.0
2019-06-03 10:00:00,85.45,85.99,85.21,85.58,4129440.0,85.45,85.99,85.21,85.58,4129440.0
2019-06-03 10:10:00,85.54,85.79,85.35,85.68,3593460.0,85.54,85.79,85.35,85.68,3593460.0
2019-06-03 10:20:00,85.68,85.69,85.37,85.69,2932440.0,85.68,85.69,85.37,85.69,2932440.0
2019-06-03 10:30:00,85.72,86.19,85.63,86.15,2852480.0,85.72,86.19,85.63,86.15,2852480.0
2019-06-03 10:40:00,86.14,86.28,85.79,85.92,2016340.0,86.14,86.28,85.79,85.92,2016340.0
2019-06-03 10:50:00,85.9,85.94,85.75,85.93,1285820.0,85.9,85.94,85.75,85.93,1285820.0
2019-06-03 11:00:00,85.93,86.2,85.82,85.85,1491360.0,85.93,86.2,85.82,85.85,1491360.0
2019-06-03 11:10:00,85.84,86.0,85.79,85.93,827300.0,85.84,86.0,85.79,85.93,827300.0
2019-06-03 11:20:00,85.93,86.22,85.92,86.09,1194800.0,85.93,86.22,85.92,86.09,1194800.0
2019-06-03 11:30:00,86.08,86.17,85.83,85.96,907020.0,86.08,86.17,85.83,85.96,907020.0
2019-06-03 11:40:00,85.96,86.02,85.76,85.81,865640.0,85.96,86.02,85.76,85.81,865640.0
2019-06-03 11:50:00,85.83,85.89,85.54,85.62,1080660.0,85.83,85.89,85.54,85.62,1080660.0
2019-06-03 12:00:00,85.63,85.73,85.11,85.11,2110840.0,85.63,85.73,85.11,85.11,2110840.0
2019-06-03 12:10:00,85.12,85.28,85.04,85.17,3168080.0,85.12,85.28,85.04,85.17,3168080.0
2019-06-03 12:20:00,85.15,85.16,84.58,84.62,3907340.0,85.15,85.16,84.58,84.62,3907340.0
2019-06-03 12:30:00,84.63,84.84,84.25,84.67,2869240.0,84.63,84.84,84.25,84.67,2869240.0
2019-06-03 12:40:00,84.67,84.89,84.53,84.85,1424340.0,84.67,84.89,84.53,84.85,1424340.0
2019-06-03 12:50:00,84.8,84.95,84.66,84.67,1259000.0,84.8,84.95,84.66,84.67,1259000.0
2019-06-03 13:00:00,84.65,84.69,84.45,84.63,1578940.0,84.65,84.69,84.45,84.63,1578940.0
2019-06-03 13:10:00,84.66,84.8,84.51,84.54,1008160.0,84.66,84.8,84.51,84.54,1008160.0
2019-06-03 13:20:00,84.55,84.92,84.04,84.43,2598880.0,84.55,84.92,84.04,84.43,2598880.0
2019-06-03 13:30:00,84.5,84.5,83.96,84.23,2532020.0,84.5,84.5,83.96,84.23,2532020.0
2019-06-03 13:40:00,84.2,84.55,84.17,84.32,1283700.0,84.2,84.55,84.17,84.32,1283700.0
2019-06-03 13:50:00,84.32,84.73,84.27,84.71,1285920.0,84.32,84.73,84.27,84.71,1285920.0
2019-06-03 14:00:00,84.73,85.07,84.62,85.07,1756620.0,84.73,85.07,84.62,85.07,1756620.0
2019-06-03 14:10:00,85.06,85.12,84.7,84.75,784340.0,85.06,85.12,84.7,84.75,784340.0
2019-06-03 14:20:00,84.79,84.97,84.68,84.72,820360.0,84.79,84.97,84.68,84.72,820360.0
2019-06-03 14:30:00,84.69,84.86,84.36,84.41,1299640.0,84.69,84.86,84.36,84.41,1299640.0
2019-06-03 14:40:00,84.39,84.54,84.25,84.32,1163660.0,84.39,84.54,84.25,84.32,1163660.0
2019-06-03 14:50:00,84.28,84.42,84.17,84.28,698720.0,84.28,84.42,84.17,84.28,698720.0
2019-06-03 15:00:00,84.31,84.33,84.01,84.02,1317500.0,84.31,84.33,84.01,84.02,1317500.0
2019-06-03 15:10:00,84.03,84.24,83.82,84.23,2382740.0,84.03,84.24,83.82,84.23,2382740.0
2019-06-03 15:20:00,84.22,84.37,83.98,84.17,2059940.0,84.22,84.37,83.98,84.17,2059940.0
2019-06-03 15:30:00,84.15,84.17,83.6,83.69,3001820.0,84.15,84.17,83.6,83.69,3001820.0
2019-06-03 15:40:00,83.7,84.02,83.7,83.94,2376840.0,83.7,84.02,83.7,83.94,2376840.0
2019-06-03 15:50:00,83.95,84.68,83.9,84.64,6778600.0,83.95,84.68,83.9,84.64,6778600.0
2019-06-04 09:30:00,84.96,85.18,84.33,84.56,6416000.0,84.96,85.18,84.33,84.56,6416000.0
2019-06-04 09:40:00,84.59,84.79,84.21,84.24,2913120.0,84.59,84.79,84.21,84.24,2913120.0
2019-06-04 09:50:00,84.25,84.45,84.04,84.23,3285220.0,84.25,84.45,84.04,84.23,3285220.0
2019-06-04 10:00:00,84.23,84.33,84.06,84.25,1915020.0,84.23,84.33,84.06,84.25,1915020.0
2019-06-04 10:10:00,84.27,85.19,84.25,84.85,3641260.0,84.27,85.19,84.25,84.85,3641260.0
2019-06-04 10:20:00,84.85,85.55,84.77,85.38,3335560.0,84.85,85.55,84.77,85.38,3335560.0
2019-06-04 10:30:00,85.4,85.7,85.3,85.55,2237540.0,85.4,85.7,85.3,85.55,2237540.0
2019-06-04 10:40:00,85.56,85.68,85.36,85.61,2031800.0,85.56,85.68,85.36,85.61,2031800.0
2019-06-04 10:50:00,85.6,85.65,85.31,85.42,1749240.0,85.6,85.65,85.31,85.42,1749240.0
2019-06-04 11:00:00,85.39,85.73,85.32,85.6,1580300.0,85.39,85.73,85.32,85.6,1580300.0
2019-06-04 11:10:00,85.62,85.83,85.6,85.8,1607980.0,85.62,85.83,85.6,85.8,1607980.0
2019-06-04 11:20:00,85.8,86.03,85.74,85.94,1717480.0,85.8,86.03,85.74,85.94,1717480.0
2019-06-04 11:30:00,85.95,86.02,85.82,85.94,1371640.0,85.95,86.02,85.82,85.94,1371640.0
2019-06-04 11:40:00,85.95,86.22,85.93,86.22,1451120.0,85.95,86.22,85.93,86.22,1451120.0
2019-06-04 11:50:00,86.23,86.26,86.03,86.06,1276340.0,86.23,86.26,86.03,86.06,1276340.0
2019-06-04 12:00:00,86.07,86.14,85.83,85.98,1453560.0,86.07,86.14,85.83,85.98,1453560.0
2019-06-04 12:10:00,85.97,85.99,85.75,85.9,703600.0,85.97,85.99,85.75,85.9,703600.0
2019-06-04 12:20:00,85.9,86.06,85.85,85.98,462660.0,85.9,86.06,85.85,85.98,462660.0
2019-06-04 12:30:00,85.99,86.07,85.85,85.96,482160.0,85.99,86.07,85.85,85.96,482160.0
2019-06-04 12:40:00,85.97,86.15,85.95,86.14,411960.0,85.97,86.15,85.95,86.14,411960.0
2019-06-04 12:50:00,86.15,86.24,86.1,86.15,807980.0,86.15,86.24,86.1,86.15,807980.0
2019-06-04 13:00:00,86.17,86.3,86.15,86.28,913080.0,86.17,86.3,86.15,86.28,913080.0
2019-06-04 13:10:00,86.28,86.3,86.03,86.09,954740.0,86.28,86.3,86.03,86.09,954740.0
2019-06-04 13:20:00,86.08,86.24,86.03,86.21,423560.0,86.08,86.24,86.03,86.21,423560.0
2019-06-04 13:30:00,86.23,86.4,86.16,86.25,986720.0,86.23,86.4,86.16,86.25,986720.0
2019-06-04 13:40:00,86.23,86.3,86.19,86.25,768240.0,86.23,86.3,86.19,86.25,768240.0
2019-06-04 13:50:00,86.27,86.39,86.2,86.35,411560.0,86.27,86.39,86.2,86.35,411560.0
2019-06-04 14:00:00,86.34,86.36,86.13,86.19,594000.0,86.34,86.36,86.13,86.19,594000.0
2019-06-04 14:10:00,86.23,86.23,86.06,86.11,581200.0,86.23,86.23,86.06,86.11,581200.0
2019-06-04 14:20:00,86.13,86.25,86.07,86.25,552020.0,86.13,86.25,86.07,86.25,552020.0
2019-06-04 14:30:00,86.21,86.25,86.08,86.14,394660.0,86.21,86.25,86.08,86.14,394660.0
2019-06-04 14:40:00,86.16,86.24,86.13,86.22,364780.0,86.16,86.24,86.13,86.22,364780.0
2019-06-04 14:50:00,86.22,86.23,86.08,86.09,568840.0,86.22,86.23,86.08,86.09,568840.0
2019-06-04 15:00:00,86.08,86.19,86.08,86.19,381540.0,86.08,86.19,86.08,86.19,381540.0
2019-06-04 15:10:00,86.18,86.27,86.16,86.2,620180.0,86.18,86.27,86.16,86.2,620180.0
2019-06-04 15:20:00,86.21,86.25,86.16,86.21,541720.0,86.21,86.25,86.16,86.21,541720.0
2019-06-04 15:30:00,86.22,86.22,86.08,86.2,675140.0,86.22,86.22,86.08,86.2,675140.0
2019-06-04 15:40:00,86.2,86.24,86.06,86.22,1432440.0,86.2,86.24,86.06,86.22,1432440.0
2019-06-04 15:50:00,86.22,86.54,86.21,86.51,2982520.0,86.22,86.54,86.21,86.51,2982520.0
2019-06-05 09:30:00,87.47,87.6,86.75,87.18,5036140.0,87.47,87.6,86.75,87.18,5036140.0
2019-06-05 09:40:00,87.18,87.23,86.6,86.8,3345220.0,87.18,87.23,86.6,86.8,3345220.0
2019-06-05 09:50:00,86.83,86.85,86.3,86.65,2201020.0,86.83,86.85,86.3,86.65,2201020.0
2019-06-05 10:00:00,86.7,86.82,86.26,86.38,2050880.0,86.7,86.82,86.26,86.38,2050880.0
2019-06-05 10:10:00,86.37,86.45,86.08,86.22,1520860.0,86.37,86.45,86.08,86.22,1520860.0
2019-06-05 10:20:00,86.22,86.26,85.95,85.99,1405660.0,86.22,86.26,85.95,85.99,1405660.0
2019-06-05 10:30:00,85.99,86.01,85.76,85.99,1390340.0,85.99,86.01,85.76,85.99,1390340.0
2019-06-05 10:40:00,86.01,86.18,85.87,85.9,1193980.0,86.01,86.18,85.87,85.9,1193980.0
2019-06-05 10:50:00,85.91,86.06,85.77,86.05,1236880.0,85.91,86.06,85.77,86.05,1236880.0
2019-06-05 11:00:00,86.05,86.34,85.97,86.15,1291540.0,86.05,86.34,85.97,86.15,1291540.0
2019-06-05 11:10:00,86.15,86.36,86.12,86.31,876320.0,86.15,86.36,86.12,86.31,876320.0
2019-06-05 11:20:00,86.34,86.7,86.3,86.65,1636780.0,86.34,86.7,86.3,86.65,1636780.0
2019-06-05 11:30:00,86.64,86.85,86.59,86.8,1180260.0,86.64,86.85,86.59,86.8,1180260.0
2019-06-05 11:40:00,86.78,86.91,86.66,86.72,1099320.0,86.78,86.91,86.66,86.72,1099320.0
2019-06-05 11:50:00,86.72,86.92,86.63,86.91,680200.0,86.72,86.92,86.63,86.91,680200.0
2019-06-05 12:00:00,86.92,86.98,86.68,86.73,718740.0,86.92,86.98,86.68,86.73,718740.0
2019-06-05 12:10:00,86.72,86.72,86.41,86.49,670740.0,86.72,86.72,86.41,86.49,670740.0
2019-06-05 12:20:00,86.52,86.57,86.42,86.54,488280.0,86.52,86.57,86.42,86.54,488280.0
2019-06-05 12:30:00,86.51,86.54,86.24,86.35,557240.0,86.51,86.54,86.24,86.35,557240.0
2019-06-05 12:40:00,86.35,86.5,86.33,86.41,252460.0,86.35,86.5,86.33,86.41,252460.0
2019-06-05 12:50:00,86.41,86.57,86.36,86.46,380520.0,86.41,86.57,86.36,86.46,380520.0
2019-06-05 13:00:00,86.45,86.67,86.44,86.67,543380.0,86.45,86.67,86.44,86.67,543380.0
2019-06-05 13:10:00,86.68,86.79,86.66,86.72,559440.0,86.68,86.79,86.66,86.72,559440.0
2019-06-05 13:20:00,86.73,86.75,86.55,86.62,502200.0,86.73,86.75,86.55,86.62,502200.0
2019-06-05 13:30:00,86.63,86.73,86.5,86.71,464500.0,86.63,86.73,86.5,86.71,464500.0
2019-06-05 13:40:00,86.72,86.74,86.64,86.73,296300.0,86.72,86.74,86.64,86.73,296300.0
2019-06-05 13:50:00,86.7,86.74,86.62,86.73,464660.0,86.7,86.74,86.62,86.73,464660.0
2019-06-05 14:00:00,86.71,86.86,86.67,86.85,583260.0,86.71,86.86,86.67,86.85,583260.0
2019-06-05 14:10:00,86.84,86.92,86.77,86.8,686260.0,86.84,86.92,86.77,86.8,686260.0
2019-06-05 14:20:00,86.8,86.83,86.73,86.78,208200.0,86.8,86.83,86.73,86.78,208200.0
2019-06-05 14:30:00,86.76,86.92,86.76,86.85,670140.0,86.76,86.92,86.76,86.85,670140.0
2019-06-05 14:40:00,86.85,86.9,86.76,86.79,298280.0,86.85,86.9,86.76,86.79,298280.0
2019-06-05 14:50:00,86.79,86.79,86.63,86.77,700060.0,86.79,86.79,86.63,86.77,700060.0
2019-06-05 15:00:00,86.74,86.75,86.63,86.65,200920.0,86.74,86.75,86.63,86.65,200920.0
2019-06-05 15:10:00,86.67,86.74,86.64,86.72,391440.0,86.67,86.74,86.64,86.72,391440.0
2019-06-05 15:20:00,86.74,86.87,86.7,86.72,780960.0,86.74,86.87,86.7,86.72,780960.0
2019-06-05 15:30:00,86.71,86.73,86.44,86.5,1084780.0,86.71,86.73,86.44,86.5,1084780.0
2019-06-05 15:40:00,86.5,86.65,86.4,86.62,908540.0,86.5,86.65,86.4,86.62,908540.0
2019-06-05 15:50:00,86.62,87.0,86.62,86.97,2906520.0,86.62,87.0,86.62,86.97,2906520.0
2019-06-06 09:30:00,86.94,87.14,86.31,86.91,3796740.0,86.94,87.14,86.31,86.91,3796740.0
2019-06-06 09:40:00,86.96,87.12,86.61,86.75,1892480.0,86.96,87.12,86.61,86.75,1892480.0
2019-06-06 09:50:00,86.75,86.88,86.48,86.53,1039000.0,86.75,86.88,86.48,86.53,1039000.0
2019-06-06 10:00:00,86.56,86.88,86.52,86.7,987000.0,86.56,86.88,86.52,86.7,987000.0
2019-06-06 10:10:00,86.7,86.76,86.51,86.59,721580.0,86.7,86.76,86.51,86.59,721580.0
2019-06-06 10:20:00,86.58,86.63,86.42,86.48,706060.0,86.58,86.63,86.42,86.48,706060.0
2019-06-06 10:30:00,86.45,86.72,86.32,86.69,1143320.0,86.45,86.72,86.32,86.69,1143320.0
2019-06-06 10:40:00,86.69,86.88,86.63,86.88,1044900.0,86.69,86.88,86.63,86.88,1044900.0
2019-06-06 10:50:00,86.87,86.95,86.73,86.74,879600.0,86.87,86.95,86.73,86.74,879600.0
2019-06-06 11:00:00,86.73,86.95,86.7,86.94,894980.0,86.73,86.95,86.7,86.94,894980.0
2019-06-06 11:10:00,86.91,87.0,86.85,87.0,539100.0,86.91,87.0,86.85,87.0,539100.0
2019-06-06 11:20:00,87.01,87.03,86.89,86.98,735040.0,87.01,87.03,86.89,86.98,735040.0
2019-06-06 11:30:00,86.97,87.02,86.87,86.89,675680.0,86.97,87.02,86.87,86.89,675680.0
2019-06-06 11:40:00,86.89,87.0,86.73,86.77,1059460.0,86.89,87.0,86.73,86.77,1059460.0
2019-06-06 11:50:00,86.78,86.86,86.68,86.73,653980.0,86.78,86.86,86.68,86.73,653980.0
2019-06-06 12:00:00,86.73,86.85,86.73,86.76,409080.0,86.73,86.85,86.73,86.76,409080.0
2019-06-06 12:10:00,86.76,86.87,86.72,86.82,540980.0,86.76,86.87,86.72,86.82,540980.0
2019-06-06 12:20:00,86.83,86.85,86.74,86.85,476060.0,86.83,86.85,86.74,86.85,476060.0
2019-06-06 12:30:00,86.82,86.92,86.81,86.89,431560.0,86.82,86.92,86.81,86.89,431560.0
2019-06-06 12:40:00,86.88,87.08,86.85,87.06,750640.0,86.88,87.08,86.85,87.06,750640.0
2019-06-06 12:50:00,87.06,87.06,86.92,86.95,420360.0,87.06,87.06,86.92,86.95,420360.0
2019-06-06 13:00:00,86.98,87.0,86.79,86.82,595620.0,86.98,87.0,86.79,86.82,595620.0
2019-06-06 13:10:00,86.81,86.88,86.8,86.84,394980.0,86.81,86.88,86.8,86.84,394980.0
2019-06-06 13:20:00,86.82,86.84,86.69,86.77,656580.0,86.82,86.84,86.69,86.77,656580.0
2019-06-06 13:30:00,86.79,86.86,86.78,86.82,369540.0,86.79,86.86,86.78,86.82,369540.0
2019-06-06 13:40:00,86.83,86.89,86.79,86.85,184120.0,86.83,86.89,86.79,86.85,184120.0
2019-06-06 13:50:00,86.85,86.93,86.85,86.86,279600.0,86.85,86.93,86.85,86.86,279600.0
2019-06-06 14:00:00,86.86,86.98,86.78,86.95,604260.0,86.86,86.98,86.78,86.95,604260.0
2019-06-06 14:10:00,86.96,87.02,86.93,86.97,759600.0,86.96,87.02,86.93,86.97,759600.0
2019-06-06 14:20:00,86.97,87.11,86.97,87.03,898180.0,86.97,87.11,86.97,87.03,898180.0
2019-06-06 14:30:00,87.04,87.4,87.02,87.22,1876260.0,87.04,87.4,87.02,87.22,1876260.0
2019-06-06 14:40:00,87.23,87.45,87.18,87.22,1547760.0,87.23,87.45,87.18,87.22,1547760.0
2019-06-06 14:50:00,87.23,87.32,87.17,87.27,411800.0,87.23,87.32,87.17,87.27,411800.0
2019-06-06 15:00:00,87.26,87.39,87.26,87.32,743640.0,87.26,87.39,87.26,87.32,743640.0
2019-06-06 15:10:00,87.31,87.69,87.31,87.63,1428200.0,87.31,87.69,87.31,87.63,1428200.0
2019-06-06 15:20:00,87.63,87.67,87.56,87.64,809980.0,87.63,87.67,87.56,87.64,809980.0
2019-06-06 15:30:00,87.63,87.92,87.53,87.84,1869920.0,87.63,87.92,87.53,87.84,1869920.0
2019-06-06 15:40:00,87.82,87.9,87.77,87.88,1529560.0,87.82,87.9,87.77,87.88,1529560.0
2019-06-06 15:50:00,87.89,88.0,87.62,87.73,2574200.0,87.89,88.0,87.62,87.73,2574200.0
2019-06-07 09:30:00,88.12,88.76,87.97,88.75,4320640.0,88.12,88.76,87.97,88.75,4320640.0
2019-06-07 09:40:00,88.75,89.08,88.59,89.06,3775380.0,88.75,89.08,88.59,89.06,3775380.0
2019-06-07 09:50:00,89.07,89.13,88.93,89.09,1792180.0,89.07,89.13,88.93,89.09,1792180.0
2019-06-07 10:00:00,89.11,89.4,89.1,89.33,2184060.0,89.11,89.4,89.1,89.33,2184060.0
2019-06-07 10:10:00,89.36,89.48,89.27,89.4,1395680.0,89.36,89.48,89.27,89.4,1395680.0
2019-06-07 10:20:00,89.44,89.72,89.31,89.69,1812560.0,89.44,89.72,89.31,89.69,1812560.0
2019-06-07 10:30:00,89.73,90.1,89.7,89.89,2680820.0,89.73,90.1,89.7,89.89,2680820.0
2019-06-07 10:40:00,89.89,90.05,89.76,89.83,1290560.0,89.89,90.05,89.76,89.83,1290560.0
2019-06-07 10:50:00,89.83,90.18,89.78,90.16,1807140.0,89.83,90.18,89.78,90.16,1807140.0
2019-06-07 11:00:00,90.17,90.29,89.88,89.95,2010520.0,90.17,90.29,89.88,89.95,2010520.0
2019-06-07 11:10:00,89.98,90.05,89.82,89.94,1340440.0,89.98,90.05,89.82,89.94,1340440.0
2019-06-07 11:20:00,89.96,89.97,89.7,89.74,1231440.0,89.96,89.97,89.7,89.74,1231440.0
2019-06-07 11:30:00,89.76,89.81,89.63,89.74,981960.0,89.76,89.81,89.63,89.74,981960.0
2019-06-07 11:40:00,89.75,90.0,89.75,90.0,1123580.0,89.75,90.0,89.75,90.0,1123580.0
2019-06-07 11:50:00,89.99,90.04,89.89,89.92,876180.0,89.99,90.04,89.89,89.92,876180.0
2019-06-07 12:00:00,89.9,89.99,89.81,89.93,726820.0,89.9,89.99,89.81,89.93,726820.0
2019-06-07 12:10:00,89.94,90.0,89.88,89.92,760900.0,89.94,90.0,89.88,89.92,760900.0
2019-06-07 12:20:00,89.91,89.99,89.89,89.99,468960.0,89.91,89.99,89.89,89.99,468960.0
2019-06-07 12:30:00,90.0,90.12,89.87,89.89,1403200.0,90.0,90.12,89.87,89.89,1403200.0
2019-06-07 12:40:00,89.91,90.03,89.87,90.03,727440.0,89.91,90.03,89.87,90.03,727440.0
2019-06-07 12:50:00,90.03,90.16,89.99,90.1,861000.0,90.03,90.16,89.99,90.1,861000.0
2019-06-07 13:00:00,90.09,90.19,90.07,90.09,411980.0,90.09,90.19,90.07,90.09,411980.0
2019-06-07 13:10:00,90.08,90.1,89.98,90.1,670940.0,90.08,90.1,89.98,90.1,670940.0
2019-06-07 13:20:00,90.1,90.13,89.91,89.93,785860.0,90.1,90.13,89.91,89.93,785860.0
2019-06-07 13:30:00,89.95,90.08,89.93,90.08,451980.0,89.95,90.08,89.93,90.08,451980.0
2019-06-07 13:40:00,90.07,90.09,89.98,89.99,286140.0,90.07,90.09,89.98,89.99,286140.0
2019-06-07 13:50:00,90.01,90.08,90.0,90.07,430920.0,90.01,90.08,90.0,90.07,430920.0
2019-06-07 14:00:00,90.06,90.07,89.93,89.97,531700.0,90.06,90.07,89.93,89.97,531700.0
2019-06-07 14:10:00,89.94,90.08,89.93,90.08,517540.0,89.94,90.08,89.93,90.08,517540.0
2019-06-07 14:20:00,90.08,90.19,90.03,90.17,763180.0,90.08,90.19,90.03,90.17,763180.0
2019-06-07 14:30:00,90.17,90.21,90.1,90.18,669040.0,90.17,90.21,90.1,90.18,669040.0
2019-06-07 14:40:00,90.19,90.22,90.07,90.07,773780.0,90.19,90.22,90.07,90.07,773780.0
2019-06-07 14:50:00,90.06,90.12,89.98,90.0,649320.0,90.06,90.12,89.98,90.0,649320.0
2019-06-07 15:00:00,90.0,90.09,89.98,90.06,581460.0,90.0,90.09,89.98,90.06,581460.0
2019-06-07 15:10:00,90.05,90.1,90.01,90.05,585980.0,90.05,90.1,90.01,90.05,585980.0
2019-06-07 15:20:00,90.06,90.25,90.04,90.22,1036120.0,90.06,90.25,90.04,90.22,1036120.0
2019-06-07 15:30:00,90.22,90.23,90.14,90.21,840160.0,90.22,90.23,90.14,90.21,840160.0
2019-06-07 15:40:00,90.22,90.31,90.05,90.13,1833440.0,90.22,90.31,90.05,90.13,1833440.0
2019-06-07 15:50:00,90.14,90.29,90.1,90.2,3268260.0,90.14,90.29,90.1,90.2,3268260.0
2019-06-10 09:30:00,91.1,92.2,90.9,92.05,6619140.0,91.1,92.2,90.9,92.05,6619140.0
2019-06-10 09:40:00,92.03,92.44,91.95,92.08,3856700.0,92.03,92.44,91.95,92.08,3856700.0
2019-06-10 09:50:00,92.08,92.25,91.91,92.21,2465020.0,92.08,92.25,91.91,92.21,2465020.0
2019-06-10 10:00:00,92.22,92.67,92.12,92.63,2592180.0,92.22,92.67,92.12,92.63,2592180.0
2019-06-10 10:10:00,92.64,93.52,92.6,93.43,3491960.0,92.64,93.52,92.6,93.43,3491960.0
2019-06-10 10:20:00,93.43,93.46,93.09,93.28,2318960.0,93.43,93.46,93.09,93.28,2318960.0
2019-06-10 10:30:00,93.28,93.3,93.13,93.16,1357500.0,93.28,93.3,93.13,93.16,1357500.0
2019-06-10 10:40:00,93.16,93.75,93.15,93.71,2738340.0,93.16,93.75,93.15,93.71,2738340.0
2019-06-10 10:50:00,93.69,93.86,93.6,93.66,1576500.0,93.69,93.86,93.6,93.66,1576500.0
2019-06-10 11:00:00,93.67,93.92,93.65,93.89,1519980.0,93.67,93.92,93.65,93.89,1519980.0
2019-06-10 11:10:00,93.88,94.21,93.88,94.17,2140540.0,93.88,94.21,93.88,94.17,2140540.0
2019-06-10 11:20:00,94.15,94.15,93.96,93.98,1144940.0,94.15,94.15,93.96,93.98,1144940.0
2019-06-10 11:30:00,93.96,94.17,93.91,94.13,943580.0,93.96,94.17,93.91,94.13,943580.0
2019-06-10 11:40:00,94.13,94.24,94.0,94.06,1298440.0,94.13,94.24,94.0,94.06,1298440.0
2019-06-10 11:50:00,94.07,94.13,94.0,94.0,824380.0,94.07,94.13,94.0,94.0,824380.0
2019-06-10 12:00:00,94.02,94.05,93.86,93.86,1349640.0,94.02,94.05,93.86,93.86,1349640.0
2019-06-10 12:10:00,93.87,93.9,93.7,93.75,1094360.0,93.87,93.9,93.7,93.75,1094360.0
2019-06-10 12:20:00,93.77,93.79,93.6,93.73,927220.0,93.77,93.79,93.6,93.73,927220.0
2019-06-10 12:30:00,93.74,93.79,93.44,93.57,1172300.0,93.74,93.79,93.44,93.57,1172300.0
2019-06-10 12:40:00,93.57,93.7,93.54,93.57,862480.0,93.57,93.7,93.54,93.57,862480.0
2019-06-10 12:50:00,93.59,93.65,93.48,93.48,610480.0,93.59,93.65,93.48,93.48,610480.0
2019-06-10 13:00:00,93.51,93.77,93.51,93.7,828880.0,93.51,93.77,93.51,93.7,828880.0
2019-06-10 13:10:00,93.67,93.75,93.59,93.59,517280.0,93.67,93.75,93.59,93.59,517280.0
2019-06-10 13:20:00,93.57,93.65,93.54,93.58,296800.0,93.57,93.65,93.54,93.58,296800.0
2019-06-10 13:30:00,93.59,93.64,93.54,93.56,437580.0,93.59,93.64,93.54,93.56,437580.0
2019-06-10 13:40:00,93.56,93.7,93.47,93.54,589960.0,93.56,93.7,93.47,93.54,589960.0
2019-06-10 13:50:00,93.55,93.7,93.53,93.65,574240.0,93.55,93.7,93.53,93.65,574240.0
2019-06-10 14:00:00,93.64,93.67,93.47,93.56,711240.0,93.64,93.67,93.47,93.56,711240.0
2019-06-10 14:10:00,93.55,93.55,93.08,93.16,1574300.0,93.55,93.55,93.08,93.16,1574300.0
2019-06-10 14:20:00,93.16,93.58,93.16,93.53,1164360.0,93.16,93.58,93.16,93.53,1164360.0
2019-06-10 14:30:00,93.51,93.59,93.4,93.47,485420.0,93.51,93.59,93.4,93.47,485420.0
2019-06-10 14:40:00,93.5,93.62,93.42,93.55,557640.0,93.5,93.62,93.42,93.55,557640.0
2019-06-10 14:50:00,93.56,93.7,93.55,93.63,701500.0,93.56,93.7,93.55,93.63,701500.0
2019-06-10 15:00:00,93.6,93.65,93.52,93.63,424540.0,93.6,93.65,93.52,93.63,424540.0
2019-06-10 15:10:00,93.62,93.63,93.35,93.47,660900.0,93.62,93.63,93.35,93.47,660900.0
2019-06-10 15:20:00,93.48,93.51,93.24,93.26,572020.0,93.48,93.51,93.24,93.26,572020.0
2019-06-10 15:30:00,93.28,93.47,93.22,93.24,885680.0,93.28,93.47,93.22,93.24,885680.0
2019-06-10 15:40:00,93.24,93.29,93.1,93.14,1258600.0,93.24,93.29,93.1,93.14,1258600.0
2019-06-10 15:50:00,93.15,93.22,92.99,93.03,2686580.0,93.15,93.22,92.99,93.03,2686580.0
2019-06-11 09:30:00,94.16,94.69,93.81,94.02,5778900.0,94.16,94.69,93.81,94.02,5778900.0
2019-06-11 09:40:00,94.0,94.2,93.91,94.09,2039260.0,94.0,94.2,93.91,94.09,2039260.0
2019-06-11 09:50:00,94.1,94.4,93.91,94.1,2089260.0,94.1,94.4,93.91,94.1,2089260.0
2019-06-11 10:00:00,94.13,94.46,94.11,94.22,2064360.0,94.13,94.46,94.11,94.22,2064360.0
2019-06-11 10:10:00,94.2,94.26,94.03,94.23,1256840.0,94.2,94.26,94.03,94.23,1256840.0
2019-06-11 10:20:00,94.23,94.31,94.05,94.21,1165140.0,94.23,94.31,94.05,94.21,1165140.0
2019-06-11 10:30:00,94.22,94.25,93.89,94.0,1044820.0,94.22,94.25,93.89,94.0,1044820.0
2019-06-11 10:40:00,93.99,94.05,93.57,93.65,1413800.0,93.99,94.05,93.57,93.65,1413800.0
2019-06-11 10:50:00,93.62,93.71,93.4,93.66,1325280.0,93.62,93.71,93.4,93.66,1325280.0
2019-06-11 11:00:00,93.67,93.68,93.45,93.63,771540.0,93.67,93.68,93.45,93.63,771540.0
2019-06-11 11:10:00,93.58,93.63,93.36,93.58,927040.0,93.58,93.63,93.36,93.58,927040.0
2019-06-11 11:20:00,93.59,93.65,93.16,93.27,1121620.0,93.59,93.65,93.16,93.27,1121620.0
2019-06-11 11:30:00,93.29,93.38,93.03,93.08,1215120.0,93.29,93.38,93.03,93.08,1215120.0
2019-06-11 11:40:00,93.08,93.24,93.05,93.17,905520.0,93.08,93.24,93.05,93.17,905520.0
2019-06-11 11:50:00,93.2,93.39,93.19,93.27,780640.0,93.2,93.39,93.19,93.27,780640.0
2019-06-11 12:00:00,93.28,93.3,92.9,93.04,1322340.0,93.28,93.3,92.9,93.04,1322340.0
2019-06-11 12:10:00,93.01,93.17,92.92,93.15,624820.0,93.01,93.17,92.92,93.15,624820.0
2019-06-11 12:20:00,93.11,93.27,93.06,93.08,413660.0,93.11,93.27,93.06,93.08,413660.0
2019-06-11 12:30:00,93.06,93.3,93.06,93.27,708500.0,93.06,93.3,93.06,93.27,708500.0
2019-06-11 12:40:00,93.26,93.34,93.16,93.2,479880.0,93.26,93.34,93.16,93.2,479880.0
2019-06-11 12:50:00,93.23,93.25,93.06,93.07,420620.0,93.23,93.25,93.06,93.07,420620.0
2019-06-11 13:00:00,93.05,93.22,93.01,93.12,497900.0,93.05,93.22,93.01,93.12,497900.0
2019-06-11 13:10:00,93.13,93.3,93.04,93.21,606020.0,93.13,93.3,93.04,93.21,606020.0
2019-06-11 13:20:00,93.18,93.28,93.07,93.15,459580.0,93.18,93.28,93.07,93.15,459580.0
2019-06-11 13:30:00,93.15,93.34,93.06,93.23,632160.0,93.15,93.34,93.06,93.23,632160.0
2019-06-11 13:40:00,93.22,93.35,93.21,93.29,482820.0,93.22,93.35,93.21,93.29,482820.0
2019-06-11 13:50:00,93.31,93.76,93.31,93.66,1563560.0,93.31,93.76,93.31,93.66,1563560.0
2019-06-11 14:00:00,93.67,93.78,93.64,93.68,790200.0,93.67,93.78,93.64,93.68,790200.0
2019-06-11 14:10:00,93.7,93.7,93.56,93.58,407740.0,93.7,93.7,93.56,93.58,407740.0
2019-06-11 14:20:00,93.59,93.64,93.56,93.58,307580.0,93.59,93.64,93.56,93.58,307580.0
2019-06-11 14:30:00,93.58,93.58,93.21,93.31,682880.0,93.58,93.58,93.21,93.31,682880.0
2019-06-11 14:40:00,93.3,93.39,93.23,93.27,508380.0,93.3,93.39,93.23,93.27,508380.0
2019-06-11 14:50:00,93.28,93.33,93.22,93.28,389000.0,93.28,93.33,93.22,93.28,389000.0
2019-06-11 15:00:00,93.26,93.35,93.13,93.32,657500.0,93.26,93.35,93.13,93.32,657500.0
2019-06-11 15:10:00,93.32,93.41,93.3,93.4,392100.0,93.32,93.41,93.3,93.4,392100.0
2019-06-11 15:20:00,93.39,93.44,93.32,93.37,580100.0,93.39,93.44,93.32,93.37,580100.0
2019-06-11 15:30:00,93.36,93.55,93.31,93.49,937580.0,93.36,93.55,93.31,93.49,937580.0
2019-06-11 15:40:00,93.48,93.55,93.41,93.46,678640.0,93.48,93.55,93.41,93.46,678640.0
2019-06-11 15:50:00,93.47,93.47,93.16,93.19,2364520.0,93.47,93.47,93.16,93.19,2364520.0
2019-06-12 09:30:00,92.7,92.94,92.22,92.94,3615140.0,92.7,92.94,92.22,92.94,3615140.0
2019-06-12 09:40:00,92.93,93.25,92.88,92.88,2455120.0,92.93,93.25,92.88,92.88,2455120.0
2019-06-12 09:50:00,92.9,93.19,92.72,92.9,1729040.0,92.9,93.19,92.72,92.9,1729040.0
2019-06-12 10:00:00,92.95,93.09,92.77,92.8,644000.0,92.95,93.09,92.77,92.8,644000.0
2019-06-12 10:10:00,92.81,92.89,92.62,92.62,726300.0,92.81,92.89,92.62,92.62,726300.0
2019-06-12 10:20:00,92.63,92.73,92.53,92.58,722020.0,92.63,92.73,92.53,92.58,722020.0
2019-06-12 10:30:00,92.57,92.73,92.34,92.72,1296180.0,92.57,92.73,92.34,92.72,1296180.0
2019-06-12 10:40:00,92.7,93.05,92.7,92.98,929000.0,92.7,93.05,92.7,92.98,929000.0
2019-06-12 10:50:00,92.95,93.02,92.66,92.68,529760.0,92.95,93.02,92.66,92.68,529760.0
2019-06-12 11:00:00,92.68,92.84,92.63,92.79,632680.0,92.68,92.84,92.63,92.79,632680.0
2019-06-12 11:10:00,92.78,92.8,92.63,92.73,262020.0,92.78,92.8,92.63,92.73,262020.0
2019-06-12 11:20:00,92.75,92.82,92.69,92.73,418340.0,92.75,92.82,92.69,92.73,418340.0
2019-06-12 11:30:00,92.72,92.9,92.54,92.65,503220.0,92.72,92.9,92.54,92.65,503220.0
2019-06-12 11:40:00,92.59,92.83,92.57,92.81,442720.0,92.59,92.83,92.57,92.81,442720.0
2019-06-12 11:50:00,92.79,92.86,92.64,92.65,269820.0,92.79,92.86,92.64,92.65,269820.0
2019-06-12 12:00:00,92.63,92.83,92.63,92.78,332620.0,92.63,92.83,92.63,92.78,332620.0
2019-06-12 12:10:00,92.77,92.79,92.67,92.78,166420.0,92.77,92.79,92.67,92.78,166420.0
2019-06-12 12:20:00,92.74,92.9,92.74,92.83,479640.0,92.74,92.9,92.74,92.83,479640.0
2019-06-12 12:30:00,92.81,92.9,92.73,92.79,363280.0,92.81,92.9,92.73,92.79,363280.0
2019-06-12 12:40:00,92.82,92.99,92.81,92.95,348780.0,92.82,92.99,92.81,92.95,348780.0
2019-06-12 12:50:00,92.95,93.07,92.91,93.02,695920.0,92.95,93.07,92.91,93.02,695920.0
2019-06-12 13:00:00,93.02,93.2,92.96,93.07,524480.0,93.02,93.2,92.96,93.07,524480.0
2019-06-12 13:10:00,93.05,93.06,92.96,93.0,298040.0,93.05,93.06,92.96,93.0,298040.0
2019-06-12 13:20:00,93.03,93.05,92.97,93.03,198380.0,93.03,93.05,92.97,93.03,198380.0
2019-06-12 13:30:00,93.03,93.03,92.83,92.84,312860.0,93.03,93.03,92.83,92.84,312860.0
2019-06-12 13:40:00,92.83,92.99,92.83,92.97,227960.0,92.83,92.99,92.83,92.97,227960.0
2019-06-12 13:50:00,92.95,93.04,92.95,92.99,194420.0,92.95,93.04,92.95,92.99,194420.0
2019-06-12 14:00:00,93.02,93.1,92.86,92.88,479560.0,93.02,93.1,92.86,92.88,479560.0
2019-06-12 14:10:00,92.89,92.93,92.8,92.83,293380.0,92.89,92.93,92.8,92.83,293380.0
2019-06-12 14:20:00,92.87,92.88,92.76,92.85,172420.0,92.87,92.88,92.76,92.85,172420.0
2019-06-12 14:30:00,92.86,92.95,92.83,92.88,201580.0,92.86,92.95,92.83,92.88,201580.0
2019-06-12 14:40:00,92.87,93.1,92.87,93.07,292360.0,92.87,93.1,92.87,93.07,292360.0
2019-06-12 14:50:00,93.03,93.07,92.97,93.0,253520.0,93.03,93.07,92.97,93.0,253520.0
2019-06-12 15:00:00,93.01,93.04,92.93,93.04,281020.0,93.01,93.04,92.93,93.04,281020.0
2019-06-12 15:10:00,93.05,93.07,92.96,92.99,166760.0,93.05,93.07,92.96,92.99,166760.0
2019-06-12 15:20:00,93.0,93.06,92.92,92.93,381300.0,93.0,93.06,92.92,92.93,381300.0
2019-06-12 15:30:00,92.91,92.96,92.76,92.8,711800.0,92.91,92.96,92.76,92.8,711800.0
2019-06-12 15:40:00,92.8,92.9,92.73,92.85,576200.0,92.8,92.9,92.73,92.85,576200.0
2019-06-12 15:50:00,92.84,92.95,92.67,92.77,1617720.0,92.84,92.95,92.67,92.77,1617720.0
2019-06-13 09:30:00,93.34,93.76,93.11,93.7,2714100.0,93.34,93.76,93.11,93.7,2714100.0
2019-06-13 09:40:00,93.66,93.81,93.59,93.81,1548140.0,93.66,93.81,93.59,93.81,1548140.0
2019-06-13 09:50:00,93.81,94.16,93.79,93.97,2387720.0,93.81,94.16,93.79,93.97,2387720.0
2019-06-13 10:00:00,93.99,94.05,93.51,93.56,1668140.0,93.99,94.05,93.51,93.56,1668140.0
2019-06-13 10:10:00,93.56,93.88,93.56,93.71,1256580.0,93.56,93.88,93.56,93.71,1256580.0
2019-06-13 10:20:00,93.71,93.95,93.67,93.85,1055180.0,93.71,93.95,93.67,93.85,1055180.0
2019-06-13 10:30:00,93.86,93.93,93.76,93.84,966300.0,93.86,93.93,93.76,93.84,966300.0
2019-06-13 10:40:00,93.8,93.85,93.67,93.68,679040.0,93.8,93.85,93.67,93.68,679040.0
2019-06-13 10:50:00,93.68,93.74,93.53,93.54,1073520.0,93.68,93.74,93.53,93.54,1073520.0
2019-06-13 11:00:00,93.55,93.7,93.41,93.42,876780.0,93.55,93.7,93.41,93.42,876780.0
2019-06-13 11:10:00,93.45,93.56,93.3,93.41,931860.0,93.45,93.56,93.3,93.41,931860.0
2019-06-13 11:20:00,93.42,93.55,93.41,93.52,643840.0,93.42,93.55,93.41,93.52,643840.0
2019-06-13 11:30:00,93.52,93.62,93.47,93.6,644220.0,93.52,93.62,93.47,93.6,644220.0
2019-06-13 11:40:00,93.59,93.67,93.55,93.66,538300.0,93.59,93.67,93.55,93.66,538300.0
2019-06-13 11:50:00,93.65,93.7,93.6,93.67,502620.0,93.65,93.7,93.6,93.67,502620.0
2019-06-13 12:00:00,93.68,93.77,93.6,93.72,431300.0,93.68,93.77,93.6,93.72,431300.0
2019-06-13 12:10:00,93.7,93.74,93.61,93.63,348860.0,93.7,93.74,93.61,93.63,348860.0
2019-06-13 12:20:00,93.64,93.65,93.5,93.51,425800.0,93.64,93.65,93.5,93.51,425800.0
2019-06-13 12:30:00,93.5,93.55,93.48,93.52,394280.0,93.5,93.55,93.48,93.52,394280.0
2019-06-13 12:40:00,93.53,93.64,93.48,93.55,427980.0,93.53,93.64,93.48,93.55,427980.0
2019-06-13 12:50:00,93.54,93.72,93.54,93.67,595660.0,93.54,93.72,93.54,93.67,595660.0
2019-06-13 13:00:00,93.68,93.76,93.62,93.67,511000.0,93.68,93.76,93.62,93.67,511000.0
2019-06-13 13:10:00,93.67,93.7,93.6,93.65,214500.0,93.67,93.7,93.6,93.65,214500.0
2019-06-13 13:20:00,93.66,93.7,93.63,93.67,145420.0,93.66,93.7,93.63,93.67,145420.0
2019-06-13 13:30:00,93.7,93.75,93.65,93.68,417220.0,93.7,93.75,93.65,93.68,417220.0
2019-06-13 13:40:00,93.67,93.67,93.51,93.55,321280.0,93.67,93.67,93.51,93.55,321280.0
2019-06-13 13:50:00,93.57,93.68,93.56,93.64,276060.0,93.57,93.68,93.56,93.64,276060.0
2019-06-13 14:00:00,93.63,93.67,93.59,93.59,149240.0,93.63,93.67,93.59,93.59,149240.0
2019-06-13 14:10:00,93.61,93.68,93.44,93.51,584840.0,93.61,93.68,93.44,93.51,584840.0
2019-06-13 14:20:00,93.51,93.57,93.45,93.5,427860.0,93.51,93.57,93.45,93.5,427860.0
2019-06-13 14:30:00,93.51,93.51,93.32,93.39,598800.0,93.51,93.51,93.32,93.39,598800.0
2019-06-13 14:40:00,93.39,93.47,93.33,93.42,328740.0,93.39,93.47,93.33,93.42,328740.0
2019-06-13 14:50:00,93.44,93.53,93.4,93.44,379760.0,93.44,93.53,93.4,93.44,379760.0
2019-06-13 15:00:00,93.44,93.46,93.28,93.3,428040.0,93.44,93.46,93.28,93.3,428040.0
2019-06-13 15:10:00,93.32,93.37,93.18,93.2,728860.0,93.32,93.37,93.18,93.2,728860.0
2019-06-13 15:20:00,93.2,93.35,93.2,93.34,523460.0,93.2,93.35,93.2,93.34,523460.0
2019-06-13 15:30:00,93.34,93.49,93.33,93.46,565280.0,93.34,93.49,93.33,93.46,565280.0
2019-06-13 15:40:00,93.46,93.49,93.31,93.32,761620.0,93.46,93.49,93.31,93.32,761620.0
2019-06-13 15:50:00,93.33,93.59,93.25,93.54,1607360.0,93.33,93.59,93.25,93.54,1607360.0
2019-06-14 09:30:00,93.2,93.39,92.95,93.07,2190180.0,93.2,93.39,92.95,93.07,2190180.0
2019-06-14 09:40:00,93.06,93.5,92.98,93.43,1469800.0,93.06,93.5,92.98,93.43,1469800.0
2019-06-14 09:50:00,93.42,93.72,93.05,93.19,2484560.0,93.42,93.72,93.05,93.19,2484560.0
2019-06-14 10:00:00,93.18,93.4,93.13,93.38,987940.0,93.18,93.4,93.13,93.38,987940.0
2019-06-14 10:10:00,93.38,93.41,93.23,93.37,617360.0,93.38,93.41,93.23,93.37,617360.0
2019-06-14 10:20:00,93.37,93.48,93.34,93.38,680620.0,93.37,93.48,93.34,93.38,680620.0
2019-06-14 10:30:00,93.38,93.44,93.14,93.21,804000.0,93.38,93.44,93.14,93.21,804000.0
2019-06-14 10:40:00,93.21,93.48,93.16,93.47,595720.0,93.21,93.48,93.16,93.47,595720.0
2019-06-14 10:50:00,93.48,93.6,93.45,93.51,1089540.0,93.48,93.6,93.45,93.51,1089540.0
2019-06-14 11:00:00,93.52,93.56,93.41,93.47,496840.0,93.52,93.56,93.41,93.47,496840.0
2019-06-14 11:10:00,93.45,93.46,93.25,93.37,900380.0,93.45,93.46,93.25,93.37,900380.0
2019-06-14 11:20:00,93.37,93.5,93.36,93.5,563360.0,93.37,93.5,93.36,93.5,563360.0
2019-06-14 11:30:00,93.47,93.61,93.42,93.6,630080.0,93.47,93.61,93.42,93.6,630080.0
2019-06-14 11:40:00,93.59,93.65,93.57,93.64,846540.0,93.59,93.65,93.57,93.64,846540.0
2019-06-14 11:50:00,93.66,93.7,93.58,93.62,610280.0,93.66,93.7,93.58,93.62,610280.0
2019-06-14 12:00:00,93.62,93.63,93.46,93.51,531520.0,93.62,93.63,93.46,93.51,531520.0
2019-06-14 12:10:00,93.53,93.57,93.46,93.54,395280.0,93.53,93.57,93.46,93.54,395280.0
2019-06-14 12:20:00,93.54,93.62,93.51,93.54,379060.0,93.54,93.62,93.51,93.54,379060.0
2019-06-14 12:30:00,93.54,93.65,93.54,93.58,257480.0,93.54,93.65,93.54,93.58,257480.0
2019-06-14 12:40:00,93.59,93.63,93.57,93.61,261060.0,93.59,93.63,93.57,93.61,261060.0
2019-06-14 12:50:00,93.62,93.8,93.62,93.73,834100.0,93.62,93.8,93.62,93.73,834100.0
2019-06-14 13:00:00,93.75,93.75,93.63,93.7,351440.0,93.75,93.75,93.63,93.7,351440.0
2019-06-14 13:10:00,93.7,93.7,93.63,93.65,191400.0,93.7,93.7,93.63,93.65,191400.0
2019-06-14 13:20:00,93.67,93.7,93.59,93.61,283500.0,93.67,93.7,93.59,93.61,283500.0
2019-06-14 13:30:00,93.62,93.62,93.56,93.6,284780.0,93.62,93.62,93.56,93.6,284780.0
2019-06-14 13:40:00,93.59,93.59,93.48,93.5,384420.0,93.59,93.59,93.48,93.5,384420.0
2019-06-14 13:50:00,93.49,93.61,93.46,93.46,289600.0,93.49,93.61,93.46,93.46,289600.0
2019-06-14 14:00:00,93.45,93.54,93.44,93.51,347300.0,93.45,93.54,93.44,93.51,347300.0
2019-06-14 14:10:00,93.5,93.57,93.47,93.55,252080.0,93.5,93.57,93.47,93.55,252080.0
2019-06-14 14:20:00,93.55,93.59,93.52,93.56,335180.0,93.55,93.59,93.52,93.56,335180.0
2019-06-14 14:30:00,93.56,93.62,93.56,93.61,250700.0,93.56,93.62,93.56,93.61,250700.0
2019-06-14 14:40:00,93.61,93.63,93.54,93.55,357060.0,93.61,93.63,93.54,93.55,357060.0
2019-06-14 14:50:00,93.54,93.59,93.54,93.57,235800.0,93.54,93.59,93.54,93.57,235800.0
2019-06-14 15:00:00,93.57,93.65,93.53,93.55,638780.0,93.57,93.65,93.53,93.55,638780.0
2019-06-14 15:10:00,93.56,93.65,93.55,93.63,562780.0,93.56,93.65,93.55,93.63,562780.0
2019-06-14 15:20:00,93.65,93.65,93.56,93.58,765960.0,93.65,93.65,93.56,93.58,765960.0
2019-06-14 15:30:00,93.58,93.64,93.53,93.55,923920.0,93.58,93.64,93.53,93.55,923920.0
2019-06-14 15:40:00,93.55,93.57,93.5,93.55,601580.0,93.55,93.57,93.5,93.55,601580.0
2019-06-14 15:50:00,93.55,93.6,93.47,93.51,2218980.0,93.55,93.6,93.47,93.51,2218980.0
2019-06-17 09:30:00,93.83,94.45,93.77,94.33,3994480.0,93.83,94.45,93.77,94.33,3994480.0
2019-06-17 09:40:00,94.34,94.58,94.34,94.4,2868880.0,94.34,94.58,94.34,94.4,2868880.0
2019-06-17 09:50:00,94.41,94.78,94.38,94.58,2139260.0,94.41,94.78,94.38,94.58,2139260.0
2019-06-17 10:00:00,94.58,94.64,94.45,94.51,1215980.0,94.58,94.64,94.45,94.51,1215980.0
2019-06-17 10:10:00,94.53,94.53,94.24,94.32,1142880.0,94.53,94.53,94.24,94.32,1142880.0
2019-06-17 10:20:00,94.3,94.52,94.25,94.43,1176320.0,94.3,94.52,94.25,94.43,1176320.0
2019-06-17 10:30:00,94.41,94.57,94.41,94.47,694640.0,94.41,94.57,94.41,94.47,694640.0
2019-06-17 10:40:00,94.48,94.58,94.36,94.36,677220.0,94.48,94.58,94.36,94.36,677220.0
2019-06-17 10:50:00,94.4,94.56,94.4,94.53,504640.0,94.4,94.56,94.4,94.53,504640.0
2019-06-17 11:00:00,94.48,94.57,94.37,94.43,701000.0,94.48,94.57,94.37,94.43,701000.0
2019-06-17 11:10:00,94.42,94.49,94.29,94.37,401780.0,94.42,94.49,94.29,94.37,401780.0
2019-06-17 11:20:00,94.36,94.36,94.2,94.3,578320.0,94.36,94.36,94.2,94.3,578320.0
2019-06-17 11:30:00,94.29,94.36,94.23,94.25,495880.0,94.29,94.36,94.23,94.25,495880.0
2019-06-17 11:40:00,94.25,94.4,94.25,94.38,351180.0,94.25,94.4,94.25,94.38,351180.0
2019-06-17 11:50:00,94.4,94.41,94.23,94.23,444940.0,94.4,94.41,94.23,94.23,444940.0
2019-06-17 12:00:00,94.23,94.26,94.02,94.05,635640.0,94.23,94.26,94.02,94.05,635640.0
2019-06-17 12:10:00,94.06,94.2,94.05,94.17,395380.0,94.06,94.2,94.05,94.17,395380.0
2019-06-17 12:20:00,94.16,94.16,94.04,94.08,259180.0,94.16,94.16,94.04,94.08,259180.0
2019-06-17 12:30:00,94.08,94.23,94.04,94.21,353000.0,94.08,94.23,94.04,94.21,353000.0
2019-06-17 12:40:00,94.2,94.2,94.14,94.19,258500.0,94.2,94.2,94.14,94.19,258500.0
2019-06-17 12:50:00,94.19,94.24,94.11,94.13,531820.0,94.19,94.24,94.11,94.13,531820.0
2019-06-17 13:00:00,94.15,94.25,94.14,94.2,273980.0,94.15,94.25,94.14,94.2,273980.0
2019-06-17 13:10:00,94.21,94.22,94.17,94.21,282920.0,94.21,94.22,94.17,94.21,282920.0
2019-06-17 13:20:00,94.23,94.23,94.15,94.17,148020.0,94.23,94.23,94.15,94.17,148020.0
2019-06-17 13:30:00,94.18,94.22,94.14,94.2,322080.0,94.18,94.22,94.14,94.2,322080.0
2019-06-17 13:40:00,94.2,94.21,94.11,94.16,192600.0,94.2,94.21,94.11,94.16,192600.0
2019-06-17 13:50:00,94.17,94.17,94.12,94.15,581720.0,94.17,94.17,94.12,94.15,581720.0
2019-06-17 14:00:00,94.15,94.29,94.15,94.26,547460.0,94.15,94.29,94.15,94.26,547460.0
2019-06-17 14:10:00,94.26,94.33,94.24,94.3,487480.0,94.26,94.33,94.24,94.3,487480.0
2019-06-17 14:20:00,94.3,94.32,94.2,94.22,287000.0,94.3,94.32,94.2,94.22,287000.0
2019-06-17 14:30:00,94.23,94.34,94.23,94.32,275460.0,94.23,94.34,94.23,94.32,275460.0
2019-06-17 14:40:00,94.33,94.34,94.28,94.31,150820.0,94.33,94.34,94.28,94.31,150820.0
2019-06-17 14:50:00,94.3,94.33,94.23,94.29,319800.0,94.3,94.33,94.23,94.29,319800.0
2019-06-17 15:00:00,94.28,94.4,94.24,94.38,599880.0,94.28,94.4,94.24,94.38,599880.0
2019-06-17 15:10:00,94.39,94.47,94.37,94.39,576640.0,94.39,94.47,94.37,94.39,576640.0
2019-06-17 15:20:00,94.38,94.45,94.34,94.38,477560.0,94.38,94.45,94.34,94.38,477560.0
2019-06-17 15:30:00,94.38,94.38,94.19,94.19,1336900.0,94.38,94.38,94.19,94.19,1336900.0
2019-06-17 15:40:00,94.2,94.28,94.19,94.27,567220.0,94.2,94.28,94.19,94.27,567220.0
2019-06-17 15:50:00,94.26,94.37,94.15,94.3,2451840.0,94.26,94.37,94.15,94.3,2451840.0
2019-06-18 09:30:00,95.09,95.5,94.99,95.5,5127940.0,95.09,95.5,94.99,95.5,5127940.0
2019-06-18 09:40:00,95.48,95.92,95.46,95.77,3422780.0,95.48,95.92,95.46,95.77,3422780.0
2019-06-18 09:50:00,95.74,95.84,95.52,95.67,3016540.0,95.74,95.84,95.52,95.67,3016540.0
2019-06-18 10:00:00,95.67,95.9,95.64,95.72,1739320.0,95.67,95.9,95.64,95.72,1739320.0
2019-06-18 10:10:00,95.7,95.89,95.66,95.76,1157020.0,95.7,95.89,95.66,95.76,1157020.0
2019-06-18 10:20:00,95.74,95.79,95.63,95.73,861200.0,95.74,95.79,95.63,95.73,861200.0
2019-06-18 10:30:00,95.72,95.83,95.67,95.77,608100.0,95.72,95.83,95.67,95.77,608100.0
2019-06-18 10:40:00,95.76,95.85,95.74,95.84,446800.0,95.76,95.85,95.74,95.84,446800.0
2019-06-18 10:50:00,95.85,96.04,95.79,95.92,1798820.0,95.85,96.04,95.79,95.92,1798820.0
2019-06-18 11:00:00,95.92,96.06,95.92,96.05,999640.0,95.92,96.06,95.92,96.05,999640.0
2019-06-18 11:10:00,96.03,96.08,95.89,95.9,732560.0,96.03,96.08,95.89,95.9,732560.0
2019-06-18 11:20:00,95.9,95.98,95.63,95.85,1186520.0,95.9,95.98,95.63,95.85,1186520.0
2019-06-18 11:30:00,95.86,95.95,95.76,95.79,1427360.0,95.86,95.95,95.76,95.79,1427360.0
2019-06-18 11:40:00,95.79,95.84,95.3,95.45,1158180.0,95.79,95.84,95.3,95.45,1158180.0
2019-06-18 11:50:00,95.47,95.54,95.3,95.31,1034140.0,95.47,95.54,95.3,95.31,1034140.0
2019-06-18 12:00:00,95.33,95.67,95.3,95.67,870380.0,95.33,95.67,95.3,95.67,870380.0
2019-06-18 12:10:00,95.65,95.71,95.51,95.55,356520.0,95.65,95.71,95.51,95.55,356520.0
2019-06-18 12:20:00,95.55,95.65,95.53,95.56,346900.0,95.55,95.65,95.53,95.56,346900.0
2019-06-18 12:30:00,95.55,95.6,95.52,95.57,343920.0,95.55,95.6,95.52,95.57,343920.0
2019-06-18 12:40:00,95.58,95.6,95.38,95.52,548520.0,95.58,95.6,95.38,95.52,548520.0
2019-06-18 12:50:00,95.51,95.55,95.4,95.41,281440.0,95.51,95.55,95.4,95.41,281440.0
2019-06-18 13:00:00,95.4,95.41,95.21,95.27,662400.0,95.4,95.41,95.21,95.27,662400.0
2019-06-18 13:10:00,95.27,95.34,95.07,95.17,739700.0,95.27,95.34,95.07,95.17,739700.0
2019-06-18 13:20:00,95.16,95.28,95.13,95.23,398120.0,95.16,95.28,95.13,95.23,398120.0
2019-06-18 13:30:00,95.21,95.38,95.21,95.31,503620.0,95.21,95.38,95.21,95.31,503620.0
2019-06-18 13:40:00,95.27,95.29,95.18,95.21,446680.0,95.27,95.29,95.18,95.21,446680.0
2019-06-18 13:50:00,95.21,95.33,95.21,95.3,287420.0,95.21,95.33,95.21,95.3,287420.0
2019-06-18 14:00:00,95.31,95.44,95.3,95.36,470760.0,95.31,95.44,95.3,95.36,470760.0
2019-06-18 14:10:00,95.36,95.42,95.31,95.35,372780.0,95.36,95.42,95.31,95.35,372780.0
2019-06-18 14:20:00,95.36,95.49,95.35,95.46,308480.0,95.36,95.49,95.35,95.46,308480.0
2019-06-18 14:30:00,95.43,95.5,95.39,95.45,332800.0,95.43,95.5,95.39,95.45,332800.0
2019-06-18 14:40:00,95.43,95.43,95.26,95.28,536160.0,95.43,95.43,95.26,95.28,536160.0
2019-06-18 14:50:00,95.28,95.32,95.16,95.19,559080.0,95.28,95.32,95.16,95.19,559080.0
2019-06-18 15:00:00,95.18,95.27,95.13,95.17,447860.0,95.18,95.27,95.13,95.17,447860.0
2019-06-18 15:10:00,95.2,95.24,95.05,95.15,448160.0,95.2,95.24,95.05,95.15,448160.0
2019-06-18 15:20:00,95.17,95.19,95.1,95.15,417740.0,95.17,95.19,95.1,95.15,417740.0
2019-06-18 15:30:00,95.15,95.24,95.08,95.22,861680.0,95.15,95.24,95.08,95.22,861680.0
2019-06-18 15:40:00,95.21,95.38,95.17,95.25,794000.0,95.21,95.38,95.17,95.25,794000.0
2019-06-18 15:50:00,95.24,95.31,95.0,95.11,2287980.0,95.24,95.31,95.0,95.11,2287980.0
2019-06-19 09:30:00,95.39,95.48,95.06,95.17,2463120.0,95.39,95.48,95.06,95.17,2463120.0
2019-06-19 09:40:00,95.17,95.17,94.62,94.82,1416740.0,95.17,95.17,94.62,94.82,1416740.0
2019-06-19 09:50:00,94.83,95.2,94.75,95.13,1419580.0,94.83,95.2,94.75,95.13,1419580.0
2019-06-19 10:00:00,95.13,95.17,95.0,95.02,522680.0,95.13,95.17,95.0,95.02,522680.0
2019-06-19 10:10:00,95.02,95.09,94.88,94.89,397100.0,95.02,95.09,94.88,94.89,397100.0
2019-06-19 10:20:00,94.9,94.99,94.86,94.89,283300.0,94.9,94.99,94.86,94.89,283300.0
2019-06-19 10:30:00,94.88,94.97,94.86,94.92,260680.0,94.88,94.97,94.86,94.92,260680.0
2019-06-19 10:40:00,94.94,94.98,94.83,94.93,389180.0,94.94,94.98,94.83,94.93,389180.0
2019-06-19 10:50:00,94.96,95.01,94.86,94.9,248280.0,94.96,95.01,94.86,94.9,248280.0
2019-06-19 11:00:00,94.9,94.99,94.9,94.94,148500.0,94.9,94.99,94.9,94.94,148500.0
2019-06-19 11:10:00,94.92,95.01,94.91,95.01,213580.0,94.92,95.01,94.91,95.01,213580.0
2019-06-19 11:20:00,94.99,95.15,94.99,95.1,481740.0,94.99,95.15,94.99,95.1,481740.0
2019-06-19 11:30:00,95.09,95.12,95.02,95.05,163400.0,95.09,95.12,95.02,95.05,163400.0
2019-06-19 11:40:00,95.06,95.13,95.03,95.08,155060.0,95.06,95.13,95.03,95.08,155060.0
2019-06-19 11:50:00,95.08,95.13,95.06,95.09,168800.0,95.08,95.13,95.06,95.09,168800.0
2019-06-19 12:00:00,95.1,95.1,94.91,94.94,252160.0,95.1,95.1,94.91,94.94,252160.0
2019-06-19 12:10:00,94.95,95.02,94.94,95.0,302620.0,94.95,95.02,94.94,95.0,302620.0
2019-06-19 12:20:00,95.0,95.08,95.0,95.05,168320.0,95.0,95.08,95.0,95.05,168320.0
2019-06-19 12:30:00,95.05,95.06,94.93,94.98,342740.0,95.05,95.06,94.93,94.98,342740.0
2019-06-19 12:40:00,94.98,94.99,94.94,94.98,162240.0,94.98,94.99,94.94,94.98,162240.0
2019-06-19 12:50:00,94.97,95.03,94.96,95.03,186940.0,94.97,95.03,94.96,95.03,186940.0
2019-06-19 13:00:00,95.03,95.07,94.98,95.04,196580.0,95.03,95.07,94.98,95.04,196580.0
2019-06-19 13:10:00,95.04,95.04,94.91,94.94,213720.0,95.04,95.04,94.91,94.94,213720.0
2019-06-19 13:20:00,94.92,95.0,94.87,95.0,493480.0,94.92,95.0,94.87,95.0,493480.0
2019-06-19 13:30:00,95.0,95.0,94.92,94.92,242100.0,95.0,95.0,94.92,94.92,242100.0
2019-06-19 13:40:00,94.94,94.94,94.82,94.85,283640.0,94.94,94.94,94.82,94.85,283640.0
2019-06-19 13:50:00,94.85,94.98,94.82,94.91,294520.0,94.85,94.98,94.82,94.91,294520.0
2019-06-19 14:00:00,94.94,95.98,94.65,95.4,4090060.0,94.94,95.98,94.65,95.4,4090060.0
2019-06-19 14:10:00,95.4,95.53,95.15,95.48,1599320.0,95.4,95.53,95.15,95.48,1599320.0
2019-06-19 14:20:00,95.49,95.49,95.15,95.25,870960.0,95.49,95.49,95.15,95.25,870960.0
2019-06-19 14:30:00,95.27,95.57,95.15,95.16,1101140.0,95.27,95.57,95.15,95.16,1101140.0
2019-06-19 14:40:00,95.17,95.37,95.02,95.16,667760.0,95.17,95.37,95.02,95.16,667760.0
2019-06-19 14:50:00,95.18,95.4,95.17,95.34,666040.0,95.18,95.4,95.17,95.34,666040.0
2019-06-19 15:00:00,95.34,95.47,95.31,95.38,523220.0,95.34,95.47,95.31,95.38,523220.0
2019-06-19 15:10:00,95.4,95.54,95.35,95.53,403420.0,95.4,95.54,95.35,95.53,403420.0
2019-06-19 15:20:00,95.55,95.66,95.46,95.5,888220.0,95.55,95.66,95.46,95.5,888220.0
2019-06-19 15:30:00,95.5,95.6,95.46,95.46,615120.0,95.5,95.6,95.46,95.46,615120.0
2019-06-19 15:40:00,95.48,95.7,95.45,95.66,1151620.0,95.48,95.7,95.45,95.66,1151620.0
2019-06-19 15:50:00,95.67,95.7,95.41,95.45,1944960.0,95.67,95.7,95.41,95.45,1944960.0
2019-06-20 09:30:00,96.64,96.75,96.34,96.72,4421220.0,96.64,96.75,96.34,96.72,4421220.0
2019-06-20 09:40:00,96.72,96.76,96.44,96.63,2099980.0,96.72,96.76,96.44,96.63,2099980.0
2019-06-20 09:50:00,96.65,96.7,96.5,96.63,1608640.0,96.65,96.7,96.5,96.63,1608640.0
2019-06-20 10:00:00,96.65,96.7,96.31,96.36,1215020.0,96.65,96.7,96.31,96.36,1215020.0
2019-06-20 10:10:00,96.37,96.47,96.15,96.17,1315980.0,96.37,96.47,96.15,96.17,1315980.0
2019-06-20 10:20:00,96.16,96.29,96.07,96.07,809460.0,96.16,96.29,96.07,96.07,809460.0
2019-06-20 10:30:00,96.12,96.16,95.76,95.86,1169940.0,96.12,96.16,95.76,95.86,1169940.0
2019-06-20 10:40:00,95.85,96.23,95.82,96.22,1042340.0,95.85,96.23,95.82,96.22,1042340.0
2019-06-20 10:50:00,96.19,96.24,95.95,95.95,568060.0,96.19,96.24,95.95,95.95,568060.0
2019-06-20 11:00:00,95.94,96.09,95.84,96.0,581000.0,95.94,96.09,95.84,96.0,581000.0
2019-06-20 11:10:00,96.01,96.04,95.66,95.75,661840.0,96.01,96.04,95.66,95.75,661840.0
2019-06-20 11:20:00,95.76,95.87,95.63,95.66,628340.0,95.76,95.87,95.63,95.66,628340.0
2019-06-20 11:30:00,95.68,95.83,95.59,95.78,655880.0,95.68,95.83,95.59,95.78,655880.0
2019-06-20 11:40:00,95.79,95.93,95.72,95.85,354820.0,95.79,95.93,95.72,95.85,354820.0
2019-06-20 11:50:00,95.86,95.91,95.84,95.85,323940.0,95.86,95.91,95.84,95.85,323940.0
2019-06-20 12:00:00,95.88,95.92,95.77,95.77,256580.0,95.88,95.92,95.77,95.77,256580.0
2019-06-20 12:10:00,95.76,95.78,95.3,95.34,1044800.0,95.76,95.78,95.3,95.34,1044800.0
2019-06-20 12:20:00,95.35,95.67,95.29,95.67,1170360.0,95.35,95.67,95.29,95.67,1170360.0
2019-06-20 12:30:00,95.62,95.71,95.42,95.46,507800.0,95.62,95.71,95.42,95.46,507800.0
2019-06-20 12:40:00,95.45,95.58,95.44,95.5,308860.0,95.45,95.58,95.44,95.5,308860.0
2019-06-20 12:50:00,95.52,95.55,95.36,95.5,465860.0,95.52,95.55,95.36,95.5,465860.0
2019-06-20 13:00:00,95.53,95.64,95.48,95.62,414020.0,95.53,95.64,95.48,95.62,414020.0
2019-06-20 13:10:00,95.61,95.61,95.51,95.55,240720.0,95.61,95.61,95.51,95.55,240720.0
2019-06-20 13:20:00,95.56,95.78,95.51,95.77,561080.0,95.56,95.78,95.51,95.77,561080.0
2019-06-20 13:30:00,95.79,95.79,95.64,95.66,290820.0,95.79,95.79,95.64,95.66,290820.0
2019-06-20 13:40:00,95.65,95.67,95.58,95.67,235400.0,95.65,95.67,95.58,95.67,235400.0
2019-06-20 13:50:00,95.69,95.7,95.56,95.64,375860.0,95.69,95.7,95.56,95.64,375860.0
2019-06-20 14:00:00,95.62,95.73,95.59,95.71,300220.0,95.62,95.73,95.59,95.71,300220.0
2019-06-20 14:10:00,95.69,95.84,95.66,95.83,553520.0,95.69,95.84,95.66,95.83,553520.0
2019-06-20 14:20:00,95.83,95.85,95.68,95.75,358740.0,95.83,95.85,95.68,95.75,358740.0
2019-06-20 14:30:00,95.74,95.75,95.67,95.69,183560.0,95.74,95.75,95.67,95.69,183560.0
2019-06-20 14:40:00,95.69,95.79,95.69,95.79,250840.0,95.69,95.79,95.69,95.79,250840.0
2019-06-20 14:50:00,95.77,95.78,95.7,95.74,259680.0,95.77,95.78,95.7,95.74,259680.0
2019-06-20 15:00:00,95.74,95.75,95.57,95.62,473880.0,95.74,95.75,95.57,95.62,473880.0
2019-06-20 15:10:00,95.65,95.75,95.65,95.74,326580.0,95.65,95.75,95.65,95.74,326580.0
2019-06-20 15:20:00,95.74,95.91,95.73,95.83,622640.0,95.74,95.91,95.73,95.83,622640.0
2019-06-20 15:30:00,95.83,95.87,95.78,95.83,372540.0,95.83,95.87,95.78,95.83,372540.0
2019-06-20 15:40:00,95.82,96.0,95.81,95.92,855220.0,95.82,96.0,95.81,95.92,855220.0
2019-06-20 15:50:00,95.92,95.99,95.85,95.9,1990720.0,95.92,95.99,95.85,95.9,1990720.0
2019-06-21 09:30:00,95.63,95.9,95.42,95.75,10002060.0,95.63,95.9,95.42,95.75,10002060.0
2019-06-21 09:40:00,95.77,95.93,95.56,95.67,1268280.0,95.77,95.93,95.56,95.67,1268280.0
2019-06-21 09:50:00,95.7,95.81,95.55,95.73,902980.0,95.7,95.81,95.55,95.73,902980.0
2019-06-21 10:00:00,95.71,95.86,95.66,95.81,762900.0,95.71,95.86,95.66,95.81,762900.0
2019-06-21 10:10:00,95.81,95.85,95.68,95.73,509220.0,95.81,95.85,95.68,95.73,509220.0
2019-06-21 10:20:00,95.73,95.83,95.62,95.8,574880.0,95.73,95.83,95.62,95.8,574880.0
2019-06-21 10:30:00,95.81,95.99,95.8,95.95,955720.0,95.81,95.99,95.8,95.95,955720.0
2019-06-21 10:40:00,95.94,96.25,95.94,96.07,1357260.0,95.94,96.25,95.94,96.07,1357260.0
2019-06-21 10:50:00,96.09,96.1,96.0,96.07,534060.0,96.09,96.1,96.0,96.07,534060.0
2019-06-21 11:00:00,96.08,96.3,96.06,96.23,918160.0,96.08,96.3,96.06,96.23,918160.0
2019-06-21 11:10:00,96.21,96.23,96.02,96.04,1243380.0,96.21,96.23,96.02,96.04,1243380.0
2019-06-21 11:20:00,96.06,96.1,95.86,95.96,588900.0,96.06,96.1,95.86,95.96,588900.0
2019-06-21 11:30:00,95.95,96.14,95.95,95.98,616620.0,95.95,96.14,95.95,95.98,616620.0
2019-06-21 11:40:00,95.99,96.03,95.83,95.83,448540.0,95.99,96.03,95.83,95.83,448540.0
2019-06-21 11:50:00,95.83,95.87,95.75,95.85,635100.0,95.83,95.87,95.75,95.85,635100.0
2019-06-21 12:00:00,95.84,95.85,95.77,95.8,608560.0,95.84,95.85,95.77,95.8,608560.0
2019-06-21 12:10:00,95.79,95.82,95.68,95.74,557780.0,95.79,95.82,95.68,95.74,557780.0
2019-06-21 12:20:00,95.73,95.82,95.65,95.82,577560.0,95.73,95.82,95.65,95.82,577560.0
2019-06-21 12:30:00,95.8,95.84,95.72,95.78,333040.0,95.8,95.84,95.72,95.78,333040.0
2019-06-21 12:40:00,95.77,95.84,95.74,95.81,193420.0,95.77,95.84,95.74,95.81,193420.0
2019-06-21 12:50:00,95.81,95.82,95.75,95.8,286940.0,95.81,95.82,95.75,95.8,286940.0
2019-06-21 13:00:00,95.78,95.88,95.75,95.84,327420.0,95.78,95.88,95.75,95.84,327420.0
2019-06-21 13:10:00,95.83,95.85,95.74,95.77,387040.0,95.83,95.85,95.74,95.77,387040.0
2019-06-21 13:20:00,95.77,95.83,95.7,95.83,293980.0,95.77,95.83,95.7,95.83,293980.0
2019-06-21 13:30:00,95.82,95.85,95.78,95.83,199640.0,95.82,95.85,95.78,95.83,199640.0
2019-06-21 13:40:00,95.85,95.85,95.79,95.81,135860.0,95.85,95.85,95.79,95.81,135860.0
2019-06-21 13:50:00,95.8,95.85,95.76,95.76,185360.0,95.8,95.85,95.76,95.76,185360.0
2019-06-21 14:00:00,95.82,95.85,95.73,95.74,179180.0,95.82,95.85,95.73,95.74,179180.0
2019-06-21 14:10:00,95.73,95.74,95.62,95.67,358500.0,95.73,95.74,95.62,95.67,358500.0
2019-06-21 14:20:00,95.67,95.73,95.66,95.72,202260.0,95.67,95.73,95.66,95.72,202260.0
2019-06-21 14:30:00,95.72,95.75,95.68,95.74,318780.0,95.72,95.75,95.68,95.74,318780.0
2019-06-21 14:40:00,95.73,95.77,95.7,95.76,226160.0,95.73,95.77,95.7,95.76,226160.0
2019-06-21 14:50:00,95.76,95.83,95.75,95.76,357740.0,95.76,95.83,95.75,95.76,357740.0
2019-06-21 15:00:00,95.76,95.81,95.72,95.79,368960.0,95.76,95.81,95.72,95.79,368960.0
2019-06-21 15:10:00,95.79,95.82,95.76,95.79,296240.0,95.79,95.82,95.76,95.79,296240.0
2019-06-21 15:20:00,95.81,95.81,95.7,95.72,330040.0,95.81,95.81,95.7,95.72,330040.0
2019-06-21 15:30:00,95.71,95.73,95.62,95.64,340520.0,95.71,95.73,95.62,95.64,340520.0
2019-06-21 15:40:00,95.65,95.71,95.54,95.55,575060.0,95.65,95.71,95.54,95.55,575060.0
2019-06-21 15:50:00,95.54,95.58,95.38,95.55,2702860.0,95.54,95.58,95.38,95.55,2702860.0
2019-06-24 09:30:00,95.58,95.84,95.34,95.74,2595060.0,95.58,95.84,95.34,95.74,2595060.0
2019-06-24 09:40:00,95.71,95.8,95.26,95.31,1453860.0,95.71,95.8,95.26,95.31,1453860.0
2019-06-24 09:50:00,95.32,95.45,95.06,95.1,1328080.0,95.32,95.45,95.06,95.1,1328080.0
2019-06-24 10:00:00,95.11,95.39,95.1,95.34,911280.0,95.11,95.39,95.1,95.34,911280.0
2019-06-24 10:10:00,95.35,95.49,95.31,95.38,728620.0,95.35,95.49,95.31,95.38,728620.0
2019-06-24 10:20:00,95.38,95.45,95.27,95.41,434780.0,95.38,95.45,95.27,95.41,434780.0
2019-06-24 10:30:00,95.41,95.44,95.3,95.3,392900.0,95.41,95.44,95.3,95.3,392900.0
2019-06-24 10:40:00,95.3,95.35,95.21,95.25,334420.0,95.3,95.35,95.21,95.25,334420.0
2019-06-24 10:50:00,95.25,95.28,95.13,95.21,535940.0,95.25,95.28,95.13,95.21,535940.0
2019-06-24 11:00:00,95.25,95.5,95.2,95.43,823200.0,95.25,95.5,95.2,95.43,823200.0
2019-06-24 11:10:00,95.46,95.47,95.3,95.34,300800.0,95.46,95.47,95.3,95.34,300800.0
2019-06-24 11:20:00,95.31,95.41,95.25,95.41,335780.0,95.31,95.41,95.25,95.41,335780.0
2019-06-24 11:30:00,95.41,95.52,95.41,95.45,553860.0,95.41,95.52,95.41,95.45,553860.0
2019-06-24 11:40:00,95.47,95.48,95.38,95.45,274660.0,95.47,95.48,95.38,95.45,274660.0
2019-06-24 11:50:00,95.44,95.49,95.41,95.42,254200.0,95.44,95.49,95.41,95.42,254200.0
2019-06-24 12:00:00,95.43,95.46,95.39,95.39,264300.0,95.43,95.46,95.39,95.39,264300.0
2019-06-24 12:10:00,95.4,95.44,95.36,95.36,182580.0,95.4,95.44,95.36,95.36,182580.0
2019-06-24 12:20:00,95.38,95.4,95.35,95.37,168060.0,95.38,95.4,95.35,95.37,168060.0
2019-06-24 12:30:00,95.38,95.4,95.35,95.38,64340.0,95.38,95.4,95.35,95.38,64340.0
2019-06-24 12:40:00,95.36,95.41,95.35,95.41,165860.0,95.36,95.41,95.35,95.41,165860.0
2019-06-24 12:50:00,95.41,95.49,95.4,95.43,506780.0,95.41,95.49,95.4,95.43,506780.0
2019-06-24 13:00:00,95.45,95.45,95.37,95.39,125900.0,95.45,95.45,95.37,95.39,125900.0
2019-06-24 13:10:00,95.39,95.58,95.38,95.58,503860.0,95.39,95.58,95.38,95.58,503860.0
2019-06-24 13:20:00,95.58,95.58,95.49,95.56,383760.0,95.58,95.58,95.49,95.56,383760.0
2019-06-24 13:30:00,95.53,95.75,95.53,95.73,550320.0,95.53,95.75,95.53,95.73,550320.0
2019-06-24 13:40:00,95.73,95.74,95.59,95.62,303920.0,95.73,95.74,95.59,95.62,303920.0
2019-06-24 13:50:00,95.62,95.69,95.57,95.69,137440.0,95.62,95.69,95.57,95.69,137440.0
2019-06-24 14:00:00,95.69,95.74,95.67,95.72,209580.0,95.69,95.74,95.67,95.72,209580.0
2019-06-24 14:10:00,95.7,95.75,95.66,95.67,452900.0,95.7,95.75,95.66,95.67,452900.0
2019-06-24 14:20:00,95.67,95.7,95.57,95.61,331860.0,95.67,95.7,95.57,95.61,331860.0
2019-06-24 14:30:00,95.62,95.66,95.58,95.61,186380.0,95.62,95.66,95.58,95.61,186380.0
2019-06-24 14:40:00,95.62,95.62,95.53,95.56,220140.0,95.62,95.62,95.53,95.56,220140.0
2019-06-24 14:50:00,95.57,95.65,95.57,95.62,189100.0,95.57,95.65,95.57,95.62,189100.0
2019-06-24 15:00:00,95.61,95.64,95.55,95.61,507940.0,95.61,95.64,95.55,95.61,507940.0
2019-06-24 15:10:00,95.6,95.7,95.6,95.69,577860.0,95.6,95.7,95.6,95.69,577860.0
2019-06-24 15:20:00,95.69,95.74,95.63,95.65,531060.0,95.69,95.74,95.63,95.65,531060.0
2019-06-24 15:30:00,95.66,95.67,95.59,95.6,397520.0,95.66,95.67,95.59,95.6,397520.0
2019-06-24 15:40:00,95.59,95.71,95.58,95.66,555840.0,95.59,95.71,95.58,95.66,555840.0
2019-06-24 15:50:00,95.64,95.74,95.6,95.7,1191520.0,95.64,95.74,95.6,95.7,1191520.0
2019-06-25 09:30:00,95.59,95.82,95.4,95.52,2123860.0,95.59,95.82,95.4,95.52,2123860.0
2019-06-25 09:40:00,95.51,95.58,95.25,95.3,999060.0,95.51,95.58,95.25,95.3,999060.0
2019-06-25 09:50:00,95.29,95.42,95.21,95.39,763040.0,95.29,95.42,95.21,95.39,763040.0
2019-06-25 10:00:00,95.39,95.6,95.23,95.39,795500.0,95.39,95.6,95.23,95.39,795500.0
2019-06-25 10:10:00,95.37,95.39,95.08,95.16,833400.0,95.37,95.39,95.08,95.16,833400.0
2019-06-25 10:20:00,95.14,95.14,94.64,94.96,1745080.0,95.14,95.14,94.64,94.96,1745080.0
2019-06-25 10:30:00,94.94,94.99,94.42,94.43,1268440.0,94.94,94.99,94.42,94.43,1268440.0
2019-06-25 10:40:00,94.44,94.6,94.28,94.29,1544980.0,94.44,94.6,94.28,94.29,1544980.0
2019-06-25 10:50:00,94.3,94.61,94.29,94.55,1103760.0,94.3,94.61,94.29,94.55,1103760.0
2019-06-25 11:00:00,94.59,94.59,94.42,94.51,401720.0,94.59,94.59,94.42,94.51,401720.0
2019-06-25 11:10:00,94.52,94.79,94.52,94.67,668920.0,94.52,94.79,94.52,94.67,668920.0
2019-06-25 11:20:00,94.65,94.71,94.5,94.56,501480.0,94.65,94.71,94.5,94.56,501480.0
2019-06-25 11:30:00,94.6,94.62,94.42,94.48,489260.0,94.6,94.62,94.42,94.48,489260.0
2019-06-25 11:40:00,94.48,94.7,94.46,94.69,421780.0,94.48,94.7,94.46,94.69,421780.0
2019-06-25 11:50:00,94.67,94.71,94.59,94.66,387740.0,94.67,94.71,94.59,94.66,387740.0
2019-06-25 12:00:00,94.65,94.85,94.58,94.84,376620.0,94.65,94.85,94.58,94.84,376620.0
2019-06-25 12:10:00,94.83,94.88,94.78,94.8,401500.0,94.83,94.88,94.78,94.8,401500.0
2019-06-25 12:20:00,94.8,94.86,94.75,94.75,222240.0,94.8,94.86,94.75,94.75,222240.0
2019-06-25 12:30:00,94.76,94.8,94.43,94.46,465860.0,94.76,94.8,94.43,94.46,465860.0
2019-06-25 12:40:00,94.45,94.61,94.4,94.61,573960.0,94.45,94.61,94.4,94.61,573960.0
2019-06-25 12:50:00,94.6,94.62,94.51,94.55,270780.0,94.6,94.62,94.51,94.55,270780.0
2019-06-25 13:00:00,94.54,94.6,94.2,94.58,1067120.0,94.54,94.6,94.2,94.58,1067120.0
2019-06-25 13:10:00,94.56,94.57,94.43,94.55,277860.0,94.56,94.57,94.43,94.55,277860.0
2019-06-25 13:20:00,94.53,94.62,94.46,94.56,258180.0,94.53,94.62,94.46,94.56,258180.0
2019-06-25 13:30:00,94.58,94.74,94.48,94.64,334420.0,94.58,94.74,94.48,94.64,334420.0
2019-06-25 13:40:00,94.67,94.71,94.49,94.52,205960.0,94.67,94.71,94.49,94.52,205960.0
2019-06-25 13:50:00,94.5,94.55,94.4,94.4,238720.0,94.5,94.55,94.4,94.4,238720.0
2019-06-25 14:00:00,94.41,94.42,94.23,94.29,719440.0,94.41,94.42,94.23,94.29,719440.0
2019-06-25 14:10:00,94.28,94.36,94.25,94.32,400280.0,94.28,94.36,94.25,94.32,400280.0
2019-06-25 14:20:00,94.3,94.31,94.16,94.24,731020.0,94.3,94.31,94.16,94.24,731020.0
2019-06-25 14:30:00,94.23,94.27,93.81,93.88,1105500.0,94.23,94.27,93.81,93.88,1105500.0
2019-06-25 14:40:00,93.89,93.97,93.75,93.97,615260.0,93.89,93.97,93.75,93.97,615260.0
2019-06-25 14:50:00,93.97,94.03,93.84,93.99,455980.0,93.97,94.03,93.84,93.99,455980.0
2019-06-25 15:00:00,94.01,94.11,93.96,94.09,594060.0,94.01,94.11,93.96,94.09,594060.0
2019-06-25 15:10:00,94.1,94.11,93.81,93.85,369240.0,94.1,94.11,93.81,93.85,369240.0
2019-06-25 15:20:00,93.86,94.05,93.86,93.98,507380.0,93.86,94.05,93.86,93.98,507380.0
2019-06-25 15:30:00,94.0,94.04,93.8,93.91,986600.0,94.0,94.04,93.8,93.91,986600.0
2019-06-25 15:40:00,93.93,93.96,93.62,93.83,1238840.0,93.93,93.96,93.62,93.83,1238840.0
2019-06-25 15:50:00,93.8,94.03,93.73,93.93,1840800.0,93.8,94.03,93.73,93.93,1840800.0
2019-06-26 09:30:00,94.62,95.17,94.56,95.17,3695660.0,94.62,95.17,94.56,95.17,3695660.0
2019-06-26 09:40:00,95.13,95.19,94.83,94.91,1325780.0,95.13,95.19,94.83,94.91,1325780.0
2019-06-26 09:50:00,94.92,95.15,94.86,95.1,1595140.0,94.92,95.15,94.86,95.1,1595140.0
2019-06-26 10:00:00,95.11,95.13,94.92,94.99,945040.0,95.11,95.13,94.92,94.99,945040.0
2019-06-26 10:10:00,95.02,95.02,94.82,94.85,718100.0,95.02,95.02,94.82,94.85,718100.0
2019-06-26 10:20:00,94.84,94.96,94.79,94.91,619480.0,94.84,94.96,94.79,94.91,619480.0
2019-06-26 10:30:00,94.94,95.05,94.92,95.03,563440.0,94.94,95.05,94.92,95.03,563440.0
2019-06-26 10:40:00,95.05,95.05,94.92,95.0,341200.0,95.05,95.05,94.92,95.0,341200.0
2019-06-26 10:50:00,95.02,95.04,94.89,94.95,388140.0,95.02,95.04,94.89,94.95,388140.0
2019-06-26 11:00:00,94.95,94.95,94.81,94.91,401840.0,94.95,94.95,94.81,94.91,401840.0
2019-06-26 11:10:00,94.87,94.9,94.64,94.71,498660.0,94.87,94.9,94.64,94.71,498660.0
2019-06-26 11:20:00,94.72,94.8,94.69,94.79,351880.0,94.72,94.8,94.69,94.79,351880.0
2019-06-26 11:30:00,94.81,94.84,94.58,94.65,326060.0,94.81,94.84,94.58,94.65,326060.0
2019-06-26 11:40:00,94.65,94.7,94.57,94.62,322800.0,94.65,94.7,94.57,94.62,322800.0
2019-06-26 11:50:00,94.62,94.79,94.53,94.79,370400.0,94.62,94.79,94.53,94.79,370400.0
2019-06-26 12:00:00,94.77,94.84,94.72,94.76,281660.0,94.77,94.84,94.72,94.76,281660.0
2019-06-26 12:10:00,94.76,94.77,94.67,94.71,118580.0,94.76,94.77,94.67,94.71,118580.0
2019-06-26 12:20:00,94.71,94.77,94.6,94.77,253960.0,94.71,94.77,94.6,94.77,253960.0
2019-06-26 12:30:00,94.75,94.82,94.75,94.78,236660.0,94.75,94.82,94.75,94.78,236660.0
2019-06-26 12:40:00,94.79,94.86,94.78,94.82,230720.0,94.79,94.86,94.78,94.82,230720.0
2019-06-26 12:50:00,94.79,94.81,94.73,94.74,170440.0,94.79,94.81,94.73,94.74,170440.0
2019-06-26 13:00:00,94.74,94.77,94.7,94.7,56300.0,94.74,94.77,94.7,94.7,56300.0
2019-06-26 13:10:00,94.7,94.74,94.67,94.71,192840.0,94.7,94.74,94.67,94.71,192840.0
2019-06-26 13:20:00,94.7,94.73,94.6,94.62,292440.0,94.7,94.73,94.6,94.62,292440.0
2019-06-26 13:30:00,94.63,94.63,94.45,94.56,597420.0,94.63,94.63,94.45,94.56,597420.0
2019-06-26 13:40:00,94.55,94.56,94.37,94.51,340760.0,94.55,94.56,94.37,94.51,340760.0
2019-06-26 13:50:00,94.49,94.52,94.44,94.45,228880.0,94.49,94.52,94.44,94.45,228880.0
2019-06-26 14:00:00,94.45,94.51,94.44,94.44,227300.0,94.45,94.51,94.44,94.44,227300.0
2019-06-26 14:10:00,94.45,94.63,94.44,94.62,492080.0,94.45,94.63,94.44,94.62,492080.0
2019-06-26 14:20:00,94.64,94.7,94.59,94.69,380960.0,94.64,94.7,94.59,94.69,380960.0
2019-06-26 14:30:00,94.68,94.7,94.59,94.63,214320.0,94.68,94.7,94.59,94.63,214320.0
2019-06-26 14:40:00,94.65,94.66,94.56,94.64,232460.0,94.65,94.66,94.56,94.64,232460.0
2019-06-26 14:50:00,94.64,94.67,94.55,94.62,248460.0,94.64,94.67,94.55,94.62,248460.0
2019-06-26 15:00:00,94.65,94.69,94.63,94.68,250280.0,94.65,94.69,94.63,94.68,250280.0
2019-06-26 15:10:00,94.68,94.73,94.66,94.72,199820.0,94.68,94.73,94.66,94.72,199820.0
2019-06-26 15:20:00,94.71,94.78,94.7,94.74,383040.0,94.71,94.78,94.7,94.74,383040.0
2019-06-26 15:30:00,94.74,94.84,94.73,94.84,451020.0,94.74,94.84,94.73,94.84,451020.0
2019-06-26 15:40:00,94.84,94.98,94.84,94.95,884080.0,94.84,94.98,94.84,94.95,884080.0
2019-06-26 15:50:00,94.92,95.08,94.88,94.89,1839380.0,94.92,95.08,94.88,94.89,1839380.0
2019-06-27 09:30:00,95.1,95.4,94.96,95.16,2130820.0,95.1,95.4,94.96,95.16,2130820.0
2019-06-27 09:40:00,95.24,95.53,95.17,95.36,1849760.0,95.24,95.53,95.17,95.36,1849760.0
2019-06-27 09:50:00,95.4,95.55,95.25,95.48,854620.0,95.4,95.55,95.25,95.48,854620.0
2019-06-27 10:00:00,95.4,95.5,95.33,95.46,676320.0,95.4,95.5,95.33,95.46,676320.0
2019-06-27 10:10:00,95.46,95.48,95.26,95.33,461160.0,95.46,95.48,95.26,95.33,461160.0
2019-06-27 10:20:00,95.34,95.39,95.27,95.29,284180.0,95.34,95.39,95.27,95.29,284180.0
2019-06-27 10:30:00,95.3,95.34,95.19,95.34,349340.0,95.3,95.34,95.19,95.34,349340.0
2019-06-27 10:40:00,95.33,95.35,95.13,95.22,263000.0,95.33,95.35,95.13,95.22,263000.0
2019-06-27 10:50:00,95.23,95.33,95.19,95.32,206720.0,95.23,95.33,95.19,95.32,206720.0
2019-06-27 11:00:00,95.33,95.39,95.28,95.37,306200.0,95.33,95.39,95.28,95.37,306200.0
2019-06-27 11:10:00,95.39,95.43,95.16,95.37,537840.0,95.39,95.43,95.16,95.37,537840.0
2019-06-27 11:20:00,95.31,95.37,95.13,95.19,601540.0,95.31,95.37,95.13,95.19,601540.0
2019-06-27 11:30:00,95.2,95.2,94.9,95.04,1008060.0,95.2,95.2,94.9,95.04,1008060.0
2019-06-27 11:40:00,95.03,95.15,95.0,95.15,496940.0,95.03,95.15,95.0,95.15,496940.0
2019-06-27 11:50:00,95.15,95.22,95.11,95.2,452800.0,95.15,95.22,95.11,95.2,452800.0
2019-06-27 12:00:00,95.21,95.34,95.18,95.32,492000.0,95.21,95.34,95.18,95.32,492000.0
2019-06-27 12:10:00,95.32,95.49,95.32,95.46,714200.0,95.32,95.49,95.32,95.46,714200.0
2019-06-27 12:20:00,95.45,95.51,95.41,95.47,506680.0,95.45,95.51,95.41,95.47,506680.0
2019-06-27 12:30:00,95.48,95.56,95.43,95.51,402760.0,95.48,95.56,95.43,95.51,402760.0
2019-06-27 12:40:00,95.52,95.52,95.37,95.43,311920.0,95.52,95.52,95.37,95.43,311920.0
2019-06-27 12:50:00,95.43,95.49,95.41,95.47,190980.0,95.43,95.49,95.41,95.47,190980.0
2019-06-27 13:00:00,95.46,95.5,95.41,95.41,199080.0,95.46,95.5,95.41,95.41,199080.0
2019-06-27 13:10:00,95.42,95.42,95.37,95.39,82040.0,95.42,95.42,95.37,95.39,82040.0
2019-06-27 13:20:00,95.38,95.48,95.37,95.48,266320.0,95.38,95.48,95.37,95.48,266320.0
2019-06-27 13:30:00,95.48,95.54,95.46,95.47,303340.0,95.48,95.54,95.46,95.47,303340.0
2019-06-27 13:40:00,95.47,95.5,95.41,95.46,461180.0,95.47,95.5,95.41,95.46,461180.0
2019-06-27 13:50:00,95.45,95.48,95.38,95.39,167300.0,95.45,95.48,95.38,95.39,167300.0
2019-06-27 14:00:00,95.38,95.46,95.34,95.38,137540.0,95.38,95.46,95.34,95.38,137540.0
2019-06-27 14:10:00,95.36,95.42,95.36,95.4,174020.0,95.36,95.42,95.36,95.4,174020.0
2019-06-27 14:20:00,95.38,95.42,95.37,95.42,121080.0,95.38,95.42,95.37,95.42,121080.0
2019-06-27 14:30:00,95.43,95.46,95.4,95.4,157800.0,95.43,95.46,95.4,95.4,157800.0
2019-06-27 14:40:00,95.4,95.4,95.32,95.35,217380.0,95.4,95.4,95.32,95.35,217380.0
2019-06-27 14:50:00,95.35,95.37,95.27,95.29,155200.0,95.35,95.37,95.27,95.29,155200.0
2019-06-27 15:00:00,95.28,95.34,95.26,95.26,134020.0,95.28,95.34,95.26,95.26,134020.0
2019-06-27 15:10:00,95.26,95.36,95.26,95.32,185260.0,95.26,95.36,95.26,95.32,185260.0
2019-06-27 15:20:00,95.33,95.34,95.29,95.32,156640.0,95.33,95.34,95.29,95.32,156640.0
2019-06-27 15:30:00,95.33,95.33,95.21,95.24,377860.0,95.33,95.33,95.21,95.24,377860.0
2019-06-27 15:40:00,95.24,95.34,95.23,95.31,359180.0,95.24,95.34,95.23,95.31,359180.0
2019-06-27 15:50:00,95.31,95.34,95.18,95.18,1371520.0,95.31,95.34,95.18,95.18,1371520.0
2019-06-28 09:30:00,95.44,95.65,95.22,95.28,1862900.0,95.44,95.65,95.22,95.28,1862900.0
2019-06-28 09:40:00,95.3,95.39,95.05,95.13,1066620.0,95.3,95.39,95.05,95.13,1066620.0
2019-06-28 09:50:00,95.12,95.13,94.9,95.07,803120.0,95.12,95.13,94.9,95.07,803120.0
2019-06-28 10:00:00,95.04,95.07,94.96,95.06,405240.0,95.04,95.07,94.96,95.06,405240.0
2019-06-28 10:10:00,95.04,95.16,94.98,95.11,695380.0,95.04,95.16,94.98,95.11,695380.0
2019-06-28 10:20:00,95.13,95.18,95.09,95.1,523300.0,95.13,95.18,95.09,95.1,523300.0
2019-06-28 10:30:00,95.11,95.11,94.93,95.0,343100.0,95.11,95.11,94.93,95.0,343100.0
2019-06-28 10:40:00,95.0,95.04,94.97,94.97,372160.0,95.0,95.04,94.97,94.97,372160.0
2019-06-28 10:50:00,94.99,95.12,94.97,95.05,277580.0,94.99,95.12,94.97,95.05,277580.0
2019-06-28 11:00:00,95.04,95.06,94.96,95.06,428120.0,95.04,95.06,94.96,95.06,428120.0
2019-06-28 11:10:00,95.04,95.17,95.04,95.11,439500.0,95.04,95.17,95.04,95.11,439500.0
2019-06-28 11:20:00,95.14,95.18,95.08,95.15,619380.0,95.14,95.18,95.08,95.15,619380.0
2019-06-28 11:30:00,95.13,95.21,95.12,95.16,245560.0,95.13,95.21,95.12,95.16,245560.0
2019-06-28 11:40:00,95.15,95.17,95.12,95.14,219880.0,95.15,95.17,95.12,95.14,219880.0
2019-06-28 11:50:00,95.14,95.16,95.09,95.13,180620.0,95.14,95.16,95.09,95.13,180620.0
2019-06-28 12:00:00,95.14,95.25,95.13,95.22,396600.0,95.14,95.25,95.13,95.22,396600.0
2019-06-28 12:10:00,95.21,95.25,95.19,95.22,207780.0,95.21,95.25,95.19,95.22,207780.0
2019-06-28 12:20:00,95.22,95.31,95.22,95.25,542840.0,95.22,95.31,95.22,95.25,542840.0
2019-06-28 12:30:00,95.22,95.23,95.12,95.14,358320.0,95.22,95.23,95.12,95.14,358320.0
2019-06-28 12:40:00,95.15,95.16,95.07,95.07,258860.0,95.15,95.16,95.07,95.07,258860.0
2019-06-28 12:50:00,95.08,95.09,94.99,95.05,494440.0,95.08,95.09,94.99,95.05,494440.0
2019-06-28 13:00:00,95.05,95.06,94.95,94.96,393640.0,95.05,95.06,94.95,94.96,393640.0
2019-06-28 13:10:00,94.97,94.99,94.86,94.87,484840.0,94.97,94.99,94.86,94.87,484840.0
2019-06-28 13:20:00,94.87,94.87,94.71,94.75,852320.0,94.87,94.87,94.71,94.75,852320.0
2019-06-28 13:30:00,94.76,94.77,94.72,94.74,300060.0,94.76,94.77,94.72,94.74,300060.0
2019-06-28 13:40:00,94.75,94.75,94.58,94.64,472280.0,94.75,94.75,94.58,94.64,472280.0
2019-06-28 13:50:00,94.63,94.67,94.5,94.56,596780.0,94.63,94.67,94.5,94.56,596780.0
2019-06-28 14:00:00,94.56,94.63,94.53,94.57,440160.0,94.56,94.63,94.53,94.57,440160.0
2019-06-28 14:10:00,94.57,94.58,94.3,94.33,863060.0,94.57,94.58,94.3,94.33,863060.0
2019-06-28 14:20:00,94.36,94.53,94.33,94.51,537680.0,94.36,94.53,94.33,94.51,537680.0
2019-06-28 14:30:00,94.52,94.56,94.41,94.46,357560.0,94.52,94.56,94.41,94.46,357560.0
2019-06-28 14:40:00,94.47,94.5,94.33,94.37,647500.0,94.47,94.5,94.33,94.37,647500.0
2019-06-28 14:50:00,94.38,94.44,94.28,94.41,577400.0,94.38,94.44,94.28,94.41,577400.0
2019-06-28 15:00:00,94.41,94.43,94.32,94.36,470220.0,94.41,94.43,94.32,94.36,470220.0
2019-06-28 15:10:00,94.35,94.4,94.21,94.27,640760.0,94.35,94.4,94.21,94.27,640760.0
2019-06-28 15:20:00,94.27,94.4,94.26,94.33,892920.0,94.27,94.4,94.26,94.33,892920.0
2019-06-28 15:30:00,94.33,94.38,94.28,94.35,856980.0,94.33,94.38,94.28,94.35,856980.0
2019-06-28 15:40:00,94.35,94.43,94.26,94.26,1118420.0,94.35,94.43,94.26,94.26,1118420.0
2019-06-28 15:50:00,94.27,94.56,94.2,94.49,4528760.0,94.27,94.56,94.2,94.49,4528760.0
2019-07-01 09:30:00,96.15,96.38,95.97,96.27,5580020.0,96.15,96.38,95.97,96.27,5580020.0
2019-07-01 09:40:00,96.28,96.42,95.97,96.15,2688960.0,96.28,96.42,95.97,96.15,2688960.0
2019-07-01 09:50:00,96.15,96.49,96.13,96.27,2882560.0,96.15,96.49,96.13,96.27,2882560.0
2019-07-01 10:00:00,96.3,96.47,96.23,96.3,1791660.0,96.3,96.47,96.23,96.3,1791660.0
2019-07-01 10:10:00,96.29,96.32,96.14,96.26,1127760.0,96.29,96.32,96.14,96.26,1127760.0
2019-07-01 10:20:00,96.25,96.3,96.01,96.06,1031400.0,96.25,96.3,96.01,96.06,1031400.0
2019-07-01 10:30:00,96.07,96.19,95.9,96.17,912540.0,96.07,96.19,95.9,96.17,912540.0
2019-07-01 10:40:00,96.17,96.22,96.05,96.05,491520.0,96.17,96.22,96.05,96.05,491520.0
2019-07-01 10:50:00,96.05,96.15,96.03,96.14,392060.0,96.05,96.15,96.03,96.14,392060.0
2019-07-01 11:00:00,96.15,96.25,96.12,96.12,626560.0,96.15,96.25,96.12,96.12,626560.0
2019-07-01 11:10:00,96.1,96.2,96.03,96.19,495920.0,96.1,96.2,96.03,96.19,495920.0
2019-07-01 11:20:00,96.2,96.2,96.01,96.03,344780.0,96.2,96.2,96.01,96.03,344780.0
2019-07-01 11:30:00,96.05,96.2,96.02,96.19,407880.0,96.05,96.2,96.02,96.19,407880.0
2019-07-01 11:40:00,96.19,96.21,96.04,96.12,354720.0,96.19,96.21,96.04,96.12,354720.0
2019-07-01 11:50:00,96.13,96.24,96.13,96.18,429980.0,96.13,96.24,96.13,96.18,429980.0
2019-07-01 12:00:00,96.2,96.23,96.1,96.21,318820.0,96.2,96.23,96.1,96.21,318820.0
2019-07-01 12:10:00,96.2,96.24,96.16,96.17,307400.0,96.2,96.24,96.16,96.17,307400.0
2019-07-01 12:20:00,96.19,96.19,96.05,96.12,380700.0,96.19,96.19,96.05,96.12,380700.0
2019-07-01 12:30:00,96.12,96.17,96.08,96.11,260440.0,96.12,96.17,96.08,96.11,260440.0
2019-07-01 12:40:00,96.1,96.12,95.84,95.95,729340.0,96.1,96.12,95.84,95.95,729340.0
2019-07-01 12:50:00,95.95,95.95,95.78,95.82,464120.0,95.95,95.95,95.78,95.82,464120.0
2019-07-01 13:00:00,95.88,95.99,95.84,95.97,302880.0,95.88,95.99,95.84,95.97,302880.0
2019-07-01 13:10:00,95.95,95.97,95.73,95.93,526020.0,95.95,95.97,95.73,95.93,526020.0
2019-07-01 13:20:00,95.92,96.0,95.85,96.0,405580.0,95.92,96.0,95.85,96.0,405580.0
2019-07-01 13:30:00,95.99,95.99,95.86,95.92,239020.0,95.99,95.99,95.86,95.92,239020.0
2019-07-01 13:40:00,95.95,95.97,95.86,95.96,244020.0,95.95,95.97,95.86,95.96,244020.0
2019-07-01 13:50:00,95.94,95.95,95.88,95.92,144040.0,95.94,95.95,95.88,95.92,144040.0
2019-07-01 14:00:00,95.94,95.96,95.84,95.87,223000.0,95.94,95.96,95.84,95.87,223000.0
2019-07-01 14:10:00,95.84,95.98,95.81,95.85,208960.0,95.84,95.98,95.81,95.85,208960.0
2019-07-01 14:20:00,95.88,95.9,95.77,95.82,158280.0,95.88,95.9,95.77,95.82,158280.0
2019-07-01 14:30:00,95.79,95.92,95.78,95.88,276340.0,95.79,95.92,95.78,95.88,276340.0
2019-07-01 14:40:00,95.88,95.92,95.85,95.87,196920.0,95.88,95.92,95.85,95.87,196920.0
2019-07-01 14:50:00,95.86,95.91,95.76,95.77,295140.0,95.86,95.91,95.76,95.77,295140.0
2019-07-01 15:00:00,95.8,95.9,95.78,95.87,208080.0,95.8,95.9,95.78,95.87,208080.0
2019-07-01 15:10:00,95.86,95.99,95.83,95.97,445180.0,95.86,95.99,95.83,95.97,445180.0
2019-07-01 15:20:00,95.97,96.03,95.93,96.02,567020.0,95.97,96.03,95.93,96.02,567020.0
2019-07-01 15:30:00,96.02,96.08,95.99,96.05,623420.0,96.02,96.08,95.99,96.05,623420.0
2019-07-01 15:40:00,96.05,96.12,95.98,96.03,662900.0,96.05,96.12,95.98,96.03,662900.0
2019-07-01 15:50:00,96.03,96.2,96.0,96.11,2243040.0,96.03,96.2,96.0,96.11,2243040.0
2019-07-02 09:30:00,95.97,96.03,95.65,95.95,2370100.0,95.97,96.03,95.65,95.95,2370100.0
2019-07-02 09:40:00,95.93,95.94,95.57,95.65,1440360.0,95.93,95.94,95.57,95.65,1440360.0
2019-07-02 09:50:00,95.62,95.71,95.56,95.57,942320.0,95.62,95.71,95.56,95.57,942320.0
2019-07-02 10:00:00,95.57,95.66,95.5,95.53,876240.0,95.57,95.66,95.5,95.53,876240.0
2019-07-02 10:10:00,95.53,95.55,95.33,95.41,1153920.0,95.53,95.55,95.33,95.41,1153920.0
2019-07-02 10:20:00,95.4,95.64,95.38,95.6,778840.0,95.4,95.64,95.38,95.6,778840.0
2019-07-02 10:30:00,95.61,95.77,95.6,95.74,843000.0,95.61,95.77,95.6,95.74,843000.0
2019-07-02 10:40:00,95.74,95.74,95.54,95.56,449600.0,95.74,95.74,95.54,95.56,449600.0
2019-07-02 10:50:00,95.57,95.62,95.54,95.58,269160.0,95.57,95.62,95.54,95.58,269160.0
2019-07-02 11:00:00,95.59,95.69,95.59,95.66,346520.0,95.59,95.69,95.59,95.66,346520.0
2019-07-02 11:10:00,95.68,95.7,95.57,95.59,224500.0,95.68,95.7,95.57,95.59,224500.0
2019-07-02 11:20:00,95.59,95.63,95.53,95.55,234940.0,95.59,95.63,95.53,95.55,234940.0
2019-07-02 11:30:00,95.54,95.6,95.38,95.39,552260.0,95.54,95.6,95.38,95.39,552260.0
2019-07-02 11:40:00,95.37,95.53,95.34,95.49,821580.0,95.37,95.53,95.34,95.49,821580.0
2019-07-02 11:50:00,95.49,95.6,95.42,95.58,561520.0,95.49,95.6,95.42,95.58,561520.0
2019-07-02 12:00:00,95.58,95.58,95.49,95.57,403500.0,95.58,95.58,95.49,95.57,403500.0
2019-07-02 12:10:00,95.57,95.62,95.55,95.6,511860.0,95.57,95.62,95.55,95.6,511860.0
2019-07-02 12:20:00,95.6,95.65,95.48,95.5,353100.0,95.6,95.65,95.48,95.5,353100.0
2019-07-02 12:30:00,95.51,95.53,95.44,95.52,277880.0,95.51,95.53,95.44,95.52,277880.0
2019-07-02 12:40:00,95.52,95.55,95.49,95.53,115980.0,95.52,95.55,95.49,95.53,115980.0
2019-07-02 12:50:00,95.51,95.62,95.49,95.6,229720.0,95.51,95.62,95.49,95.6,229720.0
2019-07-02 13:00:00,95.59,95.79,95.59,95.78,845360.0,95.59,95.79,95.59,95.78,845360.0
2019-07-02 13:10:00,95.79,95.8,95.74,95.79,374720.0,95.79,95.8,95.74,95.79,374720.0
2019-07-02 13:20:00,95.78,95.87,95.78,95.85,495300.0,95.78,95.87,95.78,95.85,495300.0
2019-07-02 13:30:00,95.85,95.91,95.84,95.89,489840.0,95.85,95.91,95.84,95.89,489840.0
2019-07-02 13:40:00,95.89,95.92,95.86,95.89,165580.0,95.89,95.92,95.86,95.89,165580.0
2019-07-02 13:50:00,95.91,95.91,95.85,95.91,271420.0,95.91,95.91,95.85,95.91,271420.0
2019-07-02 14:00:00,95.9,95.91,95.83,95.91,321000.0,95.9,95.91,95.83,95.91,321000.0
2019-07-02 14:10:00,95.89,96.02,95.87,95.96,501900.0,95.89,96.02,95.87,95.96,501900.0
2019-07-02 14:20:00,95.96,96.1,95.96,96.01,523840.0,95.96,96.1,95.96,96.01,523840.0
2019-07-02 14:30:00,96.02,96.25,96.02,96.14,895920.0,96.02,96.25,96.02,96.14,895920.0
2019-07-02 14:40:00,96.14,96.24,96.13,96.23,360700.0,96.14,96.24,96.13,96.23,360700.0
2019-07-02 14:50:00,96.22,96.22,96.16,96.2,268800.0,96.22,96.22,96.16,96.2,268800.0
2019-07-02 15:00:00,96.2,96.27,96.18,96.23,678120.0,96.2,96.27,96.18,96.23,678120.0
2019-07-02 15:10:00,96.22,96.23,96.03,96.19,561380.0,96.22,96.23,96.03,96.19,561380.0
2019-07-02 15:20:00,96.2,96.28,96.2,96.27,470700.0,96.2,96.28,96.2,96.27,470700.0
2019-07-02 15:30:00,96.28,96.34,96.26,96.27,666420.0,96.28,96.34,96.26,96.27,666420.0
2019-07-02 15:40:00,96.27,96.48,96.27,96.44,1027120.0,96.27,96.48,96.27,96.44,1027120.0
2019-07-02 15:50:00,96.44,96.74,96.41,96.74,2855860.0,96.44,96.74,96.41,96.74,2855860.0
2019-07-03 09:30:00,96.78,97.0,96.53,96.92,2545520.0,96.78,97.0,96.53,96.92,2545520.0
2019-07-03 09:40:00,96.9,96.99,96.81,96.85,962040.0,96.9,96.99,96.81,96.85,962040.0
2019-07-03 09:50:00,96.86,96.93,96.68,96.88,913400.0,96.86,96.93,96.68,96.88,913400.0
2019-07-03 10:00:00,96.86,96.99,96.82,96.97,652520.0,96.86,96.99,96.82,96.97,652520.0
2019-07-03 10:10:00,96.98,97.04,96.92,97.02,1094240.0,96.98,97.04,96.92,97.02,1094240.0
2019-07-03 10:20:00,97.02,97.02,96.83,96.97,712680.0,97.02,97.02,96.83,96.97,712680.0
2019-07-03 10:30:00,96.98,97.07,96.92,97.02,920540.0,96.98,97.07,96.92,97.02,920540.0
2019-07-03 10:40:00,97.03,97.08,96.92,96.93,909520.0,97.03,97.08,96.92,96.93,909520.0
2019-07-03 10:50:00,96.94,97.02,96.93,97.01,294820.0,96.94,97.02,96.93,97.01,294820.0
2019-07-03 11:00:00,97.01,97.03,96.9,96.91,470340.0,97.01,97.03,96.9,96.91,470340.0
2019-07-03 11:10:00,96.92,96.97,96.87,96.96,556560.0,96.92,96.97,96.87,96.96,556560.0
2019-07-03 11:20:00,96.96,96.99,96.9,96.95,424280.0,96.96,96.99,96.9,96.95,424280.0
2019-07-03 11:30:00,96.94,96.99,96.92,96.96,362620.0,96.94,96.99,96.92,96.96,362620.0
2019-07-03 11:40:00,96.97,96.99,96.92,96.94,378180.0,96.97,96.99,96.92,96.94,378180.0
2019-07-03 11:50:00,96.93,96.97,96.9,96.93,265280.0,96.93,96.97,96.9,96.93,265280.0
2019-07-03 12:00:00,96.93,96.97,96.82,96.84,402240.0,96.93,96.97,96.82,96.84,402240.0
2019-07-03 12:10:00,96.86,96.95,96.84,96.92,404300.0,96.86,96.95,96.84,96.92,404300.0
2019-07-03 12:20:00,96.92,96.97,96.84,96.85,480220.0,96.92,96.97,96.84,96.85,480220.0
2019-07-03 12:30:00,96.85,96.94,96.83,96.93,322120.0,96.85,96.94,96.83,96.93,322120.0
2019-07-03 12:40:00,96.94,96.95,96.85,96.91,467360.0,96.94,96.95,96.85,96.91,467360.0
2019-07-03 12:50:00,96.91,97.01,96.88,96.95,1247740.0,96.91,97.01,96.88,96.95,1247740.0
2019-07-05 09:30:00,96.43,96.61,96.28,96.58,2347320.0,96.43,96.61,96.28,96.58,2347320.0
2019-07-05 09:40:00,96.54,96.62,96.34,96.53,1604980.0,96.54,96.62,96.34,96.53,1604980.0
2019-07-05 09:50:00,96.51,96.51,96.28,96.34,1182320.0,96.51,96.51,96.28,96.34,1182320.0
2019-07-05 10:00:00,96.36,96.57,96.28,96.54,1068440.0,96.36,96.57,96.28,96.54,1068440.0
2019-07-05 10:10:00,96.52,96.54,96.35,96.45,514780.0,96.52,96.54,96.35,96.45,514780.0
2019-07-05 10:20:00,96.45,96.45,96.32,96.34,504820.0,96.45,96.45,96.32,96.34,504820.0
2019-07-05 10:30:00,96.36,96.44,96.31,96.38,274940.0,96.36,96.44,96.31,96.38,274940.0
2019-07-05 10:40:00,96.35,96.4,96.3,96.39,328900.0,96.35,96.4,96.3,96.39,328900.0
2019-07-05 10:50:00,96.39,96.44,96.26,96.43,554300.0,96.39,96.44,96.26,96.43,554300.0
2019-07-05 11:00:00,96.43,96.53,96.4,96.52,451380.0,96.43,96.53,96.4,96.52,451380.0
2019-07-05 11:10:00,96.51,96.6,96.48,96.6,596940.0,96.51,96.6,96.48,96.6,596940.0
2019-07-05 11:20:00,96.59,96.64,96.54,96.61,444000.0,96.59,96.64,96.54,96.61,444000.0
2019-07-05 11:30:00,96.61,96.74,96.6,96.72,622920.0,96.61,96.74,96.6,96.72,622920.0
2019-07-05 11:40:00,96.72,96.73,96.6,96.62,357600.0,96.72,96.73,96.6,96.62,357600.0
2019-07-05 11:50:00,96.63,96.69,96.58,96.69,310220.0,96.63,96.69,96.58,96.69,310220.0
2019-07-05 12:00:00,96.66,96.66,96.55,96.65,358600.0,96.66,96.66,96.55,96.65,358600.0
2019-07-05 12:10:00,96.63,96.8,96.63,96.79,458180.0,96.63,96.8,96.63,96.79,458180.0
2019-07-05 12:20:00,96.81,96.88,96.76,96.85,470880.0,96.81,96.88,96.76,96.85,470880.0
2019-07-05 12:30:00,96.85,96.94,96.83,96.92,439980.0,96.85,96.94,96.83,96.92,439980.0
2019-07-05 12:40:00,96.93,96.94,96.85,96.86,455040.0,96.93,96.94,96.85,96.86,455040.0
2019-07-05 12:50:00,96.86,96.9,96.84,96.9,275300.0,96.86,96.9,96.84,96.9,275300.0
2019-07-05 13:00:00,96.89,96.92,96.84,96.88,359040.0,96.89,96.92,96.84,96.88,359040.0
2019-07-05 13:10:00,96.89,97.05,96.89,97.04,1010040.0,96.89,97.05,96.89,97.04,1010040.0
2019-07-05 13:20:00,97.04,97.25,97.03,97.23,1244100.0,97.04,97.25,97.03,97.23,1244100.0
2019-07-05 13:30:00,97.25,97.25,97.13,97.21,745140.0,97.25,97.25,97.13,97.21,745140.0
2019-07-05 13:40:00,97.21,97.23,97.16,97.18,469960.0,97.21,97.23,97.16,97.18,469960.0
2019-07-05 13:50:00,97.19,97.24,97.17,97.21,507980.0,97.19,97.24,97.17,97.21,507980.0
2019-07-05 14:00:00,97.22,97.25,97.15,97.17,582240.0,97.22,97.25,97.15,97.17,582240.0
2019-07-05 14:10:00,97.17,97.2,97.09,97.15,463200.0,97.17,97.2,97.09,97.15,463200.0
2019-07-05 14:20:00,97.16,97.18,97.13,97.16,330640.0,97.16,97.18,97.13,97.16,330640.0
2019-07-05 14:30:00,97.16,97.25,97.16,97.21,615020.0,97.16,97.25,97.16,97.21,615020.0
2019-07-05 14:40:00,97.21,97.25,97.2,97.22,498580.0,97.21,97.25,97.2,97.22,498580.0
2019-07-05 14:50:00,97.23,97.3,97.21,97.24,684980.0,97.23,97.3,97.21,97.24,684980.0
2019-07-05 15:00:00,97.24,97.24,97.08,97.1,515880.0,97.24,97.24,97.08,97.1,515880.0
2019-07-05 15:10:00,97.1,97.15,97.05,97.12,315300.0,97.1,97.15,97.05,97.12,315300.0
2019-07-05 15:20:00,97.12,97.15,97.1,97.13,351900.0,97.12,97.15,97.1,97.13,351900.0
2019-07-05 15:30:00,97.13,97.18,97.12,97.14,429080.0,97.13,97.18,97.12,97.14,429080.0
2019-07-05 15:40:00,97.13,97.18,97.12,97.14,548420.0,97.13,97.18,97.12,97.14,548420.0
2019-07-05 15:50:00,97.14,97.18,97.0,97.16,2142140.0,97.14,97.18,97.0,97.16,2142140.0
2019-07-08 09:30:00,96.71,96.85,96.41,96.5,2863380.0,96.71,96.85,96.41,96.5,2863380.0
2019-07-08 09:40:00,96.5,96.66,96.47,96.55,1574300.0,96.5,96.66,96.47,96.55,1574300.0
2019-07-08 09:50:00,96.54,96.55,96.44,96.51,1406760.0,96.54,96.55,96.44,96.51,1406760.0
2019-07-08 10:00:00,96.53,96.8,96.5,96.78,1037060.0,96.53,96.8,96.5,96.78,1037060.0
2019-07-08 10:10:00,96.77,96.97,96.71,96.97,1030720.0,96.77,96.97,96.71,96.97,1030720.0
2019-07-08 10:20:00,96.97,97.17,96.92,97.1,1248440.0,96.97,97.17,96.92,97.1,1248440.0
2019-07-08 10:30:00,97.08,97.08,96.92,97.03,657160.0,97.08,97.08,96.92,97.03,657160.0
2019-07-08 10:40:00,97.04,97.28,96.99,97.21,1015840.0,97.04,97.28,96.99,97.21,1015840.0
2019-07-08 10:50:00,97.2,97.35,97.12,97.33,946640.0,97.2,97.35,97.12,97.33,946640.0
2019-07-08 11:00:00,97.32,97.45,97.3,97.39,1748000.0,97.32,97.45,97.3,97.39,1748000.0
2019-07-08 11:10:00,97.39,97.49,97.31,97.47,880480.0,97.39,97.49,97.31,97.47,880480.0
2019-07-08 11:20:00,97.46,97.48,97.28,97.33,643960.0,97.46,97.48,97.28,97.33,643960.0
2019-07-08 11:30:00,97.32,97.33,97.16,97.17,548720.0,97.32,97.33,97.16,97.17,548720.0
2019-07-08 11:40:00,97.17,97.2,97.08,97.16,498440.0,97.17,97.2,97.08,97.16,498440.0
2019-07-08 11:50:00,97.16,97.18,97.12,97.13,237120.0,97.16,97.18,97.12,97.13,237120.0
2019-07-08 12:00:00,97.15,97.15,97.01,97.13,429140.0,97.15,97.15,97.01,97.13,429140.0
2019-07-08 12:10:00,97.15,97.23,97.12,97.22,433260.0,97.15,97.23,97.12,97.22,433260.0
2019-07-08 12:20:00,97.21,97.24,97.15,97.15,246700.0,97.21,97.24,97.15,97.15,246700.0
2019-07-08 12:30:00,97.16,97.32,97.16,97.29,285460.0,97.16,97.32,97.16,97.29,285460.0
2019-07-08 12:40:00,97.28,97.36,97.24,97.34,288880.0,97.28,97.36,97.24,97.34,288880.0
2019-07-08 12:50:00,97.33,97.38,97.31,97.37,199640.0,97.33,97.38,97.31,97.37,199640.0
2019-07-08 13:00:00,97.37,97.42,97.32,97.36,386900.0,97.37,97.42,97.32,97.36,386900.0
2019-07-08 13:10:00,97.35,97.4,97.33,97.4,207280.0,97.35,97.4,97.33,97.4,207280.0
2019-07-08 13:20:00,97.38,97.44,97.35,97.37,303040.0,97.38,97.44,97.35,97.37,303040.0
2019-07-08 13:30:00,97.37,97.47,97.37,97.45,313360.0,97.37,97.47,97.37,97.45,313360.0
2019-07-08 13:40:00,97.45,97.45,97.34,97.39,207320.0,97.45,97.45,97.34,97.39,207320.0
2019-07-08 13:50:00,97.38,97.45,97.36,97.43,262240.0,97.38,97.45,97.36,97.43,262240.0
2019-07-08 14:00:00,97.41,97.44,97.34,97.37,179400.0,97.41,97.44,97.34,97.37,179400.0
2019-07-08 14:10:00,97.38,97.39,97.36,97.37,175760.0,97.38,97.39,97.36,97.37,175760.0
2019-07-08 14:20:00,97.37,97.39,97.28,97.35,326520.0,97.37,97.39,97.28,97.35,326520.0
2019-07-08 14:30:00,97.35,97.4,97.35,97.4,368420.0,97.35,97.4,97.35,97.4,368420.0
2019-07-08 14:40:00,97.4,97.5,97.4,97.47,638840.0,97.4,97.5,97.4,97.47,638840.0
2019-07-08 14:50:00,97.48,97.49,97.44,97.47,452740.0,97.48,97.49,97.44,97.47,452740.0
2019-07-08 15:00:00,97.48,97.48,97.41,97.48,285260.0,97.48,97.48,97.41,97.48,285260.0
2019-07-08 15:10:00,97.46,97.5,97.44,97.47,690960.0,97.46,97.5,97.44,97.47,690960.0
2019-07-08 15:20:00,97.47,97.5,97.46,97.49,400300.0,97.47,97.5,97.46,97.49,400300.0
2019-07-08 15:30:00,97.49,97.75,97.48,97.75,2341480.0,97.49,97.75,97.48,97.75,2341480.0
2019-07-08 15:40:00,97.75,97.8,97.71,97.76,1237840.0,97.75,97.8,97.71,97.76,1237840.0
2019-07-08 15:50:00,97.76,97.77,97.56,97.62,2143920.0,97.76,97.77,97.56,97.62,2143920.0
2019-07-09 09:30:00,97.39,97.87,97.17,97.8,3733460.0,97.39,97.87,97.17,97.8,3733460.0
2019-07-09 09:40:00,97.79,97.88,97.66,97.79,1404260.0,97.79,97.88,97.66,97.79,1404260.0
2019-07-09 09:50:00,97.8,97.98,97.68,97.95,1464940.0,97.8,97.98,97.68,97.95,1464940.0
2019-07-09 10:00:00,97.96,98.21,97.96,98.15,2279780.0,97.96,98.21,97.96,98.15,2279780.0
2019-07-09 10:10:00,98.15,98.19,97.97,98.08,1138800.0,98.15,98.19,97.97,98.08,1138800.0
2019-07-09 10:20:00,98.08,98.13,97.96,98.08,786420.0,98.08,98.13,97.96,98.08,786420.0
2019-07-09 10:30:00,98.06,98.32,98.02,98.29,1356040.0,98.06,98.32,98.02,98.29,1356040.0
2019-07-09 10:40:00,98.3,98.39,98.2,98.39,770620.0,98.3,98.39,98.2,98.39,770620.0
2019-07-09 10:50:00,98.4,98.41,98.3,98.32,696200.0,98.4,98.41,98.3,98.32,696200.0
2019-07-09 11:00:00,98.33,98.43,98.25,98.41,863340.0,98.33,98.43,98.25,98.41,863340.0
2019-07-09 11:10:00,98.39,98.47,98.36,98.47,593620.0,98.39,98.47,98.36,98.47,593620.0
2019-07-09 11:20:00,98.47,98.74,98.45,98.71,1551560.0,98.47,98.74,98.45,98.71,1551560.0
2019-07-09 11:30:00,98.71,98.75,98.67,98.74,1352200.0,98.71,98.75,98.67,98.74,1352200.0
2019-07-09 11:40:00,98.75,98.78,98.7,98.73,1078720.0,98.75,98.78,98.7,98.73,1078720.0
2019-07-09 11:50:00,98.72,98.82,98.63,98.82,935080.0,98.72,98.82,98.63,98.82,935080.0
2019-07-09 12:00:00,98.8,99.0,98.79,98.97,1200380.0,98.8,99.0,98.79,98.97,1200380.0
2019-07-09 12:10:00,98.97,99.0,98.93,98.99,805080.0,98.97,99.0,98.93,98.99,805080.0
2019-07-09 12:20:00,98.99,99.09,98.98,99.07,1329400.0,98.99,99.09,98.98,99.07,1329400.0
2019-07-09 12:30:00,99.07,99.21,99.07,99.19,1005460.0,99.07,99.21,99.07,99.19,1005460.0
2019-07-09 12:40:00,99.2,99.3,99.19,99.25,1208240.0,99.2,99.3,99.19,99.25,1208240.0
2019-07-09 12:50:00,99.23,99.24,99.07,99.08,925860.0,99.23,99.24,99.07,99.08,925860.0
2019-07-09 13:00:00,99.08,99.17,99.06,99.15,941620.0,99.08,99.17,99.06,99.15,941620.0
2019-07-09 13:10:00,99.16,99.26,99.15,99.25,758640.0,99.16,99.26,99.15,99.25,758640.0
2019-07-09 13:20:00,99.24,99.26,99.15,99.25,535820.0,99.24,99.26,99.15,99.25,535820.0
2019-07-09 13:30:00,99.25,99.38,99.2,99.38,866980.0,99.25,99.38,99.2,99.38,866980.0
2019-07-09 13:40:00,99.38,99.5,99.33,99.33,1532460.0,99.38,99.5,99.33,99.33,1532460.0
2019-07-09 13:50:00,99.32,99.49,99.31,99.46,843960.0,99.32,99.49,99.31,99.46,843960.0
2019-07-09 14:00:00,99.43,99.48,99.32,99.34,620980.0,99.43,99.48,99.32,99.34,620980.0
2019-07-09 14:10:00,99.35,99.49,99.33,99.44,741920.0,99.35,99.49,99.33,99.44,741920.0
2019-07-09 14:20:00,99.44,99.47,99.4,99.44,469780.0,99.44,99.47,99.4,99.44,469780.0
2019-07-09 14:30:00,99.44,99.48,99.37,99.41,628400.0,99.44,99.48,99.37,99.41,628400.0
2019-07-09 14:40:00,99.41,99.43,99.34,99.41,572520.0,99.41,99.43,99.34,99.41,572520.0
2019-07-09 14:50:00,99.41,99.48,99.41,99.45,577060.0,99.41,99.48,99.41,99.45,577060.0
2019-07-09 15:00:00,99.44,99.49,99.41,99.44,702200.0,99.44,99.49,99.41,99.44,702200.0
2019-07-09 15:10:00,99.44,99.46,99.28,99.37,1185820.0,99.44,99.46,99.28,99.37,1185820.0
2019-07-09 15:20:00,99.37,99.38,99.18,99.22,1138640.0,99.37,99.38,99.18,99.22,1138640.0
2019-07-09 15:30:00,99.22,99.32,99.2,99.29,1053180.0,99.22,99.32,99.2,99.29,1053180.0
2019-07-09 15:40:00,99.28,99.32,99.21,99.32,1270820.0,99.28,99.32,99.21,99.32,1270820.0
2019-07-09 15:50:00,99.31,99.49,99.31,99.37,2918380.0,99.31,99.49,99.31,99.37,2918380.0
2019-07-10 09:30:00,99.83,100.48,99.75,100.29,7829620.0,99.83,100.48,99.75,100.29,7829620.0
2019-07-10 09:40:00,100.28,100.5,100.24,100.47,2831360.0,100.28,100.5,100.24,100.47,2831360.0
2019-07-10 09:50:00,100.47,100.65,100.42,100.48,3242180.0,100.47,100.65,100.42,100.48,3242180.0
2019-07-10 10:00:00,100.5,100.71,100.47,100.65,1951780.0,100.5,100.71,100.47,100.65,1951780.0
2019-07-10 10:10:00,100.64,100.8,100.57,100.71,2143960.0,100.64,100.8,100.57,100.71,2143960.0
2019-07-10 10:20:00,100.7,100.76,100.46,100.54,1884560.0,100.7,100.76,100.46,100.54,1884560.0
2019-07-10 10:30:00,100.55,100.7,100.45,100.65,1620240.0,100.55,100.7,100.45,100.65,1620240.0
2019-07-10 10:40:00,100.64,100.92,100.53,100.82,1602820.0,100.64,100.92,100.53,100.82,1602820.0
2019-07-10 10:50:00,100.82,100.82,100.49,100.54,1245480.0,100.82,100.82,100.49,100.54,1245480.0
2019-07-10 11:00:00,100.53,100.68,100.49,100.57,1183160.0,100.53,100.68,100.49,100.57,1183160.0
2019-07-10 11:10:00,100.57,100.7,100.35,100.39,1156920.0,100.57,100.7,100.35,100.39,1156920.0
2019-07-10 11:20:00,100.38,100.53,100.26,100.48,1195320.0,100.38,100.53,100.26,100.48,1195320.0
2019-07-10 11:30:00,100.48,100.7,100.48,100.68,1040420.0,100.48,100.7,100.48,100.68,1040420.0
2019-07-10 11:40:00,100.69,100.86,100.63,100.83,1389320.0,100.69,100.86,100.63,100.83,1389320.0
2019-07-10 11:50:00,100.83,100.9,100.82,100.84,886520.0,100.83,100.9,100.82,100.84,886520.0
2019-07-10 12:00:00,100.86,100.88,100.81,100.85,582300.0,100.86,100.88,100.81,100.85,582300.0
2019-07-10 12:10:00,100.86,100.87,100.66,100.72,671380.0,100.86,100.87,100.66,100.72,671380.0
2019-07-10 12:20:00,100.7,100.74,100.63,100.74,624340.0,100.7,100.74,100.63,100.74,624340.0
2019-07-10 12:30:00,100.73,100.9,100.73,100.82,1299920.0,100.73,100.9,100.73,100.82,1299920.0
2019-07-10 12:40:00,100.83,100.9,100.81,100.87,748320.0,100.83,100.9,100.81,100.87,748320.0
2019-07-10 12:50:00,100.88,100.9,100.8,100.89,520640.0,100.88,100.9,100.8,100.89,520640.0
2019-07-10 13:00:00,100.9,100.95,100.88,100.9,905980.0,100.9,100.95,100.88,100.9,905980.0
2019-07-10 13:10:00,100.92,100.99,100.84,100.9,1022080.0,100.92,100.99,100.84,100.9,1022080.0
2019-07-10 13:20:00,100.91,101.05,100.91,101.03,1125080.0,100.91,101.05,100.91,101.03,1125080.0
2019-07-10 13:30:00,101.04,101.24,101.03,101.21,1619680.0,101.04,101.24,101.03,101.21,1619680.0
2019-07-10 13:40:00,101.21,101.25,101.12,101.16,711760.0,101.21,101.25,101.12,101.16,711760.0
2019-07-10 13:50:00,101.16,101.19,101.09,101.09,497300.0,101.16,101.19,101.09,101.09,497300.0
2019-07-10 14:00:00,101.11,101.2,101.0,101.08,869500.0,101.11,101.2,101.0,101.08,869500.0
2019-07-10 14:10:00,101.07,101.17,100.94,100.94,665740.0,101.07,101.17,100.94,100.94,665740.0
2019-07-10 14:20:00,100.92,101.0,100.85,100.86,962780.0,100.92,101.0,100.85,100.86,962780.0
2019-07-10 14:30:00,100.85,100.99,100.8,100.95,749680.0,100.85,100.99,100.8,100.95,749680.0
2019-07-10 14:40:00,100.96,101.0,100.82,100.85,505960.0,100.96,101.0,100.82,100.85,505960.0
2019-07-10 14:50:00,100.86,100.97,100.85,100.97,431300.0,100.86,100.97,100.85,100.97,431300.0
2019-07-10 15:00:00,100.96,100.97,100.83,100.92,503160.0,100.96,100.97,100.83,100.92,503160.0
2019-07-10 15:10:00,100.93,101.06,100.93,100.99,813980.0,100.93,101.06,100.93,100.99,813980.0
2019-07-10 15:20:00,100.98,101.05,100.97,101.01,781540.0,100.98,101.05,100.97,101.01,781540.0
2019-07-10 15:30:00,101.0,101.05,100.94,100.95,780940.0,101.0,101.05,100.94,100.95,780940.0
2019-07-10 15:40:00,100.96,101.1,100.96,101.04,1012200.0,100.96,101.1,100.96,101.04,1012200.0
2019-07-10 15:50:00,101.02,101.09,100.82,100.89,2034680.0,101.02,101.09,100.82,100.89,2034680.0
2019-07-11 09:30:00,101.28,101.47,101.0,101.18,5227640.0,101.28,101.47,101.0,101.18,5227640.0
2019-07-11 09:40:00,101.19,101.5,101.1,101.47,2151780.0,101.19,101.5,101.1,101.47,2151780.0
2019-07-11 09:50:00,101.47,101.75,101.37,101.66,2621920.0,101.47,101.75,101.37,101.66,2621920.0
2019-07-11 10:00:00,101.67,101.79,101.36,101.58,2146320.0,101.67,101.79,101.36,101.58,2146320.0
2019-07-11 10:10:00,101.61,101.61,101.31,101.52,1687360.0,101.61,101.61,101.31,101.52,1687360.0
2019-07-11 10:20:00,101.51,101.64,101.47,101.6,1358740.0,101.51,101.64,101.47,101.6,1358740.0
2019-07-11 10:30:00,101.57,101.59,101.42,101.55,945980.0,101.57,101.59,101.42,101.55,945980.0
2019-07-11 10:40:00,101.56,101.67,101.47,101.56,934340.0,101.56,101.67,101.47,101.56,934340.0
2019-07-11 10:50:00,101.55,101.64,101.45,101.49,958320.0,101.55,101.64,101.45,101.49,958320.0
2019-07-11 11:00:00,101.49,101.49,101.26,101.42,1330340.0,101.49,101.49,101.26,101.42,1330340.0
2019-07-11 11:10:00,101.42,101.57,101.38,101.49,1016220.0,101.42,101.57,101.38,101.49,1016220.0
2019-07-11 11:20:00,101.5,101.6,101.48,101.53,648900.0,101.5,101.6,101.48,101.53,648900.0
2019-07-11 11:30:00,101.56,101.58,101.5,101.53,440960.0,101.56,101.58,101.5,101.53,440960.0
2019-07-11 11:40:00,101.52,101.54,101.48,101.51,302780.0,101.52,101.54,101.48,101.51,302780.0
2019-07-11 11:50:00,101.51,101.54,101.49,101.5,330440.0,101.51,101.54,101.49,101.5,330440.0
2019-07-11 12:00:00,101.5,101.6,101.49,101.58,654380.0,101.5,101.6,101.49,101.58,654380.0
2019-07-11 12:10:00,101.57,101.58,101.41,101.42,653160.0,101.57,101.58,101.41,101.42,653160.0
2019-07-11 12:20:00,101.43,101.48,101.4,101.43,452320.0,101.43,101.48,101.4,101.43,452320.0
2019-07-11 12:30:00,101.43,101.44,101.39,101.4,339380.0,101.43,101.44,101.39,101.4,339380.0
2019-07-11 12:40:00,101.39,101.47,101.37,101.45,475420.0,101.39,101.47,101.37,101.45,475420.0
2019-07-11 12:50:00,101.45,101.45,101.39,101.41,172920.0,101.45,101.45,101.39,101.41,172920.0
2019-07-11 13:00:00,101.42,101.42,101.16,101.16,603620.0,101.42,101.42,101.16,101.16,603620.0
2019-07-11 13:10:00,101.15,101.21,101.03,101.05,824740.0,101.15,101.21,101.03,101.05,824740.0
2019-07-11 13:20:00,101.04,101.04,100.84,100.88,1778900.0,101.04,101.04,100.84,100.88,1778900.0
2019-07-11 13:30:00,100.87,100.93,100.39,100.59,2131220.0,100.87,100.93,100.39,100.59,2131220.0
2019-07-11 13:40:00,100.59,100.69,100.5,100.6,1272140.0,100.59,100.69,100.5,100.6,1272140.0
2019-07-11 13:50:00,100.61,100.82,100.61,100.67,871180.0,100.61,100.82,100.61,100.67,871180.0
2019-07-11 14:00:00,100.67,100.69,100.59,100.61,520500.0,100.67,100.69,100.59,100.61,520500.0
2019-07-11 14:10:00,100.62,100.63,100.33,100.35,869960.0,100.62,100.63,100.33,100.35,869960.0
2019-07-11 14:20:00,100.38,100.44,100.2,100.4,1362580.0,100.38,100.44,100.2,100.4,1362580.0
2019-07-11 14:30:00,100.4,100.57,100.38,100.53,815600.0,100.4,100.57,100.38,100.53,815600.0
2019-07-11 14:40:00,100.54,100.62,100.51,100.53,639420.0,100.54,100.62,100.51,100.53,639420.0
2019-07-11 14:50:00,100.55,100.55,100.44,100.5,316620.0,100.55,100.55,100.44,100.5,316620.0
2019-07-11 15:00:00,100.5,100.6,100.44,100.51,483260.0,100.5,100.6,100.44,100.51,483260.0
2019-07-11 15:10:00,100.52,100.52,100.44,100.47,410560.0,100.52,100.52,100.44,100.47,410560.0
2019-07-11 15:20:00,100.47,100.5,100.36,100.38,512140.0,100.47,100.5,100.36,100.38,512140.0
2019-07-11 15:30:00,100.38,100.43,100.17,100.2,1235120.0,100.38,100.43,100.17,100.2,1235120.0
2019-07-11 15:40:00,100.19,100.26,99.76,100.24,2702440.0,100.19,100.26,99.76,100.24,2702440.0
2019-07-11 15:50:00,100.25,100.42,100.05,100.05,2962420.0,100.25,100.42,100.05,100.05,2962420.0
2019-07-12 09:30:00,100.41,100.82,100.33,100.64,3959780.0,100.41,100.82,100.33,100.64,3959780.0
2019-07-12 09:40:00,100.65,100.85,100.57,100.68,1718360.0,100.65,100.85,100.57,100.68,1718360.0
2019-07-12 09:50:00,100.71,100.77,100.38,100.48,1399640.0,100.71,100.77,100.38,100.48,1399640.0
2019-07-12 10:00:00,100.49,100.62,100.46,100.5,697980.0,100.49,100.62,100.46,100.5,697980.0
2019-07-12 10:10:00,100.5,100.53,100.31,100.4,1008460.0,100.5,100.53,100.31,100.4,1008460.0
2019-07-12 10:20:00,100.42,100.44,100.19,100.39,1200600.0,100.42,100.44,100.19,100.39,1200600.0
2019-07-12 10:30:00,100.37,100.43,100.3,100.4,732020.0,100.37,100.43,100.3,100.4,732020.0
2019-07-12 10:40:00,100.4,100.42,100.3,100.4,296740.0,100.4,100.42,100.3,100.4,296740.0
2019-07-12 10:50:00,100.41,100.49,100.35,100.4,675300.0,100.41,100.49,100.35,100.4,675300.0
2019-07-12 11:00:00,100.4,100.44,100.35,100.41,369520.0,100.4,100.44,100.35,100.41,369520.0
2019-07-12 11:10:00,100.4,100.68,100.4,100.61,1171180.0,100.4,100.68,100.4,100.61,1171180.0
2019-07-12 11:20:00,100.62,100.63,100.52,100.58,466140.0,100.62,100.63,100.52,100.58,466140.0
2019-07-12 11:30:00,100.59,100.65,100.54,100.61,377340.0,100.59,100.65,100.54,100.61,377340.0
2019-07-12 11:40:00,100.59,100.62,100.52,100.53,284100.0,100.59,100.62,100.52,100.53,284100.0
2019-07-12 11:50:00,100.53,100.6,100.52,100.56,205920.0,100.53,100.6,100.52,100.56,205920.0
2019-07-12 12:00:00,100.55,100.62,100.55,100.6,312400.0,100.55,100.62,100.55,100.6,312400.0
2019-07-12 12:10:00,100.6,100.6,100.54,100.58,136680.0,100.6,100.6,100.54,100.58,136680.0
2019-07-12 12:20:00,100.56,100.62,100.53,100.58,333840.0,100.56,100.62,100.53,100.58,333840.0
2019-07-12 12:30:00,100.58,100.62,100.54,100.61,270980.0,100.58,100.62,100.54,100.61,270980.0
2019-07-12 12:40:00,100.61,100.62,100.56,100.62,260360.0,100.61,100.62,100.56,100.62,260360.0
2019-07-12 12:50:00,100.62,100.73,100.62,100.73,539780.0,100.62,100.73,100.62,100.73,539780.0
2019-07-12 13:00:00,100.71,100.78,100.71,100.76,515580.0,100.71,100.78,100.71,100.76,515580.0
2019-07-12 13:10:00,100.77,100.77,100.64,100.69,343080.0,100.77,100.77,100.64,100.69,343080.0
2019-07-12 13:20:00,100.67,100.73,100.62,100.63,284280.0,100.67,100.73,100.62,100.63,284280.0
2019-07-12 13:30:00,100.63,100.63,100.47,100.47,400040.0,100.63,100.63,100.47,100.47,400040.0
2019-07-12 13:40:00,100.46,100.55,100.45,100.54,413520.0,100.46,100.55,100.45,100.54,413520.0
2019-07-12 13:50:00,100.53,100.63,100.49,100.59,473960.0,100.53,100.63,100.49,100.59,473960.0
2019-07-12 14:00:00,100.57,100.61,100.55,100.61,231540.0,100.57,100.61,100.55,100.61,231540.0
2019-07-12 14:10:00,100.62,100.65,100.6,100.63,198020.0,100.62,100.65,100.6,100.63,198020.0
2019-07-12 14:20:00,100.63,100.65,100.58,100.59,203880.0,100.63,100.65,100.58,100.59,203880.0
2019-07-12 14:30:00,100.59,100.61,100.53,100.56,285540.0,100.59,100.61,100.53,100.56,285540.0
2019-07-12 14:40:00,100.57,100.59,100.47,100.5,406500.0,100.57,100.59,100.47,100.5,406500.0
2019-07-12 14:50:00,100.49,100.53,100.47,100.48,214660.0,100.49,100.53,100.47,100.48,214660.0
2019-07-12 15:00:00,100.48,100.49,100.44,100.45,302960.0,100.48,100.49,100.44,100.45,302960.0
2019-07-12 15:10:00,100.45,100.47,100.39,100.43,337040.0,100.45,100.47,100.39,100.43,337040.0
2019-07-12 15:20:00,100.45,100.51,100.42,100.46,413620.0,100.45,100.51,100.42,100.46,413620.0
2019-07-12 15:30:00,100.47,100.54,100.46,100.51,492700.0,100.47,100.54,100.46,100.51,492700.0
2019-07-12 15:40:00,100.52,100.53,100.4,100.53,839340.0,100.52,100.53,100.4,100.53,839340.0
2019-07-12 15:50:00,100.51,100.61,100.47,100.5,1882740.0,100.51,100.61,100.47,100.5,1882740.0
2019-07-15 09:30:00,101.07,101.15,100.52,100.63,3879680.0,101.07,101.15,100.52,100.63,3879680.0
2019-07-15 09:40:00,100.64,100.82,100.59,100.67,1462040.0,100.64,100.82,100.59,100.67,1462040.0
2019-07-15 09:50:00,100.68,100.82,100.65,100.76,906780.0,100.68,100.82,100.65,100.76,906780.0
2019-07-15 10:00:00,100.74,100.74,100.29,100.35,2034200.0,100.74,100.74,100.29,100.35,2034200.0
2019-07-15 10:10:00,100.35,100.37,100.08,100.21,1313320.0,100.35,100.37,100.08,100.21,1313320.0
2019-07-15 10:20:00,100.22,100.49,100.2,100.44,1180240.0,100.22,100.49,100.2,100.44,1180240.0
2019-07-15 10:30:00,100.46,100.56,100.31,100.33,843220.0,100.46,100.56,100.31,100.33,843220.0
2019-07-15 10:40:00,100.32,100.38,100.23,100.23,652060.0,100.32,100.38,100.23,100.23,652060.0
2019-07-15 10:50:00,100.23,100.45,100.22,100.36,866620.0,100.23,100.45,100.22,100.36,866620.0
2019-07-15 11:00:00,100.34,100.39,100.29,100.35,314560.0,100.34,100.39,100.29,100.35,314560.0
2019-07-15 11:10:00,100.36,100.45,100.28,100.4,247140.0,100.36,100.45,100.28,100.4,247140.0
2019-07-15 11:20:00,100.39,100.39,100.24,100.25,492740.0,100.39,100.39,100.24,100.25,492740.0
2019-07-15 11:30:00,100.25,100.27,100.18,100.25,410320.0,100.25,100.27,100.18,100.25,410320.0
2019-07-15 11:40:00,100.26,100.3,100.16,100.16,276060.0,100.26,100.3,100.16,100.16,276060.0
2019-07-15 11:50:00,100.17,100.26,100.16,100.23,322940.0,100.17,100.26,100.16,100.23,322940.0
2019-07-15 12:00:00,100.24,100.29,100.21,100.27,200020.0,100.24,100.29,100.21,100.27,200020.0
2019-07-15 12:10:00,100.26,100.3,100.23,100.26,378760.0,100.26,100.3,100.23,100.26,378760.0
2019-07-15 12:20:00,100.27,100.33,100.25,100.29,238480.0,100.27,100.33,100.25,100.29,238480.0
2019-07-15 12:30:00,100.29,100.29,100.24,100.26,179680.0,100.29,100.29,100.24,100.26,179680.0
2019-07-15 12:40:00,100.25,100.27,100.15,100.22,510960.0,100.25,100.27,100.15,100.22,510960.0
2019-07-15 12:50:00,100.21,100.29,100.21,100.23,418500.0,100.21,100.29,100.21,100.23,418500.0
2019-07-15 13:00:00,100.28,100.37,100.28,100.35,383860.0,100.28,100.37,100.28,100.35,383860.0
2019-07-15 13:10:00,100.36,100.53,100.36,100.48,588600.0,100.36,100.53,100.36,100.48,588600.0
2019-07-15 13:20:00,100.48,100.62,100.44,100.62,653080.0,100.48,100.62,100.44,100.62,653080.0
2019-07-15 13:30:00,100.63,100.73,100.54,100.73,710060.0,100.63,100.73,100.54,100.73,710060.0
2019-07-15 13:40:00,100.72,100.74,100.65,100.74,412860.0,100.72,100.74,100.65,100.74,412860.0
2019-07-15 13:50:00,100.74,100.74,100.64,100.68,292660.0,100.74,100.74,100.64,100.68,292660.0
2019-07-15 14:00:00,100.69,100.81,100.69,100.77,853640.0,100.69,100.81,100.69,100.77,853640.0
2019-07-15 14:10:00,100.76,100.95,100.76,100.94,954920.0,100.76,100.95,100.76,100.94,954920.0
2019-07-15 14:20:00,100.94,100.97,100.83,100.86,532640.0,100.94,100.97,100.83,100.86,532640.0
2019-07-15 14:30:00,100.88,100.88,100.79,100.82,286400.0,100.88,100.88,100.79,100.82,286400.0
2019-07-15 14:40:00,100.81,100.83,100.65,100.67,436060.0,100.81,100.83,100.65,100.67,436060.0
2019-07-15 14:50:00,100.68,100.85,100.64,100.84,472900.0,100.68,100.85,100.64,100.84,472900.0
2019-07-15 15:00:00,100.84,101.04,100.84,100.97,1302860.0,100.84,101.04,100.84,100.97,1302860.0
2019-07-15 15:10:00,100.98,101.0,100.88,100.89,631180.0,100.98,101.0,100.88,100.89,631180.0
2019-07-15 15:20:00,100.92,101.0,100.9,100.97,478500.0,100.92,101.0,100.9,100.97,478500.0
2019-07-15 15:30:00,100.96,101.06,100.95,101.05,790580.0,100.96,101.06,100.95,101.05,790580.0
2019-07-15 15:40:00,101.05,101.14,100.98,100.99,1289160.0,101.05,101.14,100.98,100.99,1289160.0
2019-07-15 15:50:00,100.99,101.06,100.89,101.05,1493940.0,100.99,101.06,100.89,101.05,1493940.0
2019-07-16 09:30:00,100.64,101.01,100.5,100.95,2358060.0,100.64,101.01,100.5,100.95,2358060.0
2019-07-16 09:40:00,100.96,101.28,100.86,101.25,1577540.0,100.96,101.28,100.86,101.25,1577540.0
2019-07-16 09:50:00,101.25,101.32,100.97,101.03,1233840.0,101.25,101.32,100.97,101.03,1233840.0
2019-07-16 10:00:00,101.03,101.09,100.9,100.95,885700.0,101.03,101.09,100.9,100.95,885700.0
2019-07-16 10:10:00,100.95,100.96,100.75,100.79,1013380.0,100.95,100.96,100.75,100.79,1013380.0
2019-07-16 10:20:00,100.8,101.12,100.8,101.06,773180.0,100.8,101.12,100.8,101.06,773180.0
2019-07-16 10:30:00,101.07,101.12,100.95,101.04,504400.0,101.07,101.12,100.95,101.04,504400.0
2019-07-16 10:40:00,101.07,101.1,100.96,100.97,277840.0,101.07,101.1,100.96,100.97,277840.0
2019-07-16 10:50:00,100.98,101.05,100.88,101.01,350220.0,100.98,101.05,100.88,101.01,350220.0
2019-07-16 11:00:00,101.02,101.06,100.94,101.06,474520.0,101.02,101.06,100.94,101.06,474520.0
2019-07-16 11:10:00,101.04,101.1,100.83,100.85,623360.0,101.04,101.1,100.83,100.85,623360.0
2019-07-16 11:20:00,100.82,100.94,100.82,100.91,375080.0,100.82,100.94,100.82,100.91,375080.0
2019-07-16 11:30:00,100.91,100.97,100.9,100.92,278620.0,100.91,100.97,100.9,100.92,278620.0
2019-07-16 11:40:00,100.91,100.93,100.82,100.88,444700.0,100.91,100.93,100.82,100.88,444700.0
2019-07-16 11:50:00,100.88,100.98,100.82,100.85,381540.0,100.88,100.98,100.82,100.85,381540.0
2019-07-16 12:00:00,100.85,100.88,100.27,100.32,1342400.0,100.85,100.88,100.27,100.32,1342400.0
2019-07-16 12:10:00,100.31,100.42,100.06,100.19,1677840.0,100.31,100.42,100.06,100.19,1677840.0
2019-07-16 12:20:00,100.19,100.54,100.16,100.45,1122600.0,100.19,100.54,100.16,100.45,1122600.0
2019-07-16 12:30:00,100.45,100.6,100.44,100.55,460160.0,100.45,100.6,100.44,100.55,460160.0
2019-07-16 12:40:00,100.54,100.67,100.53,100.65,370220.0,100.54,100.67,100.53,100.65,370220.0
2019-07-16 12:50:00,100.66,100.71,100.58,100.67,340940.0,100.66,100.71,100.58,100.67,340940.0
2019-07-16 13:00:00,100.7,100.85,100.69,100.83,943700.0,100.7,100.85,100.69,100.83,943700.0
2019-07-16 13:10:00,100.83,100.85,100.76,100.78,328880.0,100.83,100.85,100.76,100.78,328880.0
2019-07-16 13:20:00,100.78,100.79,100.69,100.7,311920.0,100.78,100.79,100.69,100.7,311920.0
2019-07-16 13:30:00,100.69,100.73,100.61,100.64,285920.0,100.69,100.73,100.61,100.64,285920.0
2019-07-16 13:40:00,100.63,100.63,100.42,100.47,420300.0,100.63,100.63,100.42,100.47,420300.0
2019-07-16 13:50:00,100.48,100.49,100.35,100.36,371380.0,100.48,100.49,100.35,100.36,371380.0
2019-07-16 14:00:00,100.39,100.54,100.37,100.47,335400.0,100.39,100.54,100.37,100.47,335400.0
2019-07-16 14:10:00,100.46,100.51,100.35,100.36,445580.0,100.46,100.51,100.35,100.36,445580.0
2019-07-16 14:20:00,100.35,100.48,100.32,100.43,507840.0,100.35,100.48,100.32,100.43,507840.0
2019-07-16 14:30:00,100.42,100.5,100.35,100.48,323080.0,100.42,100.5,100.35,100.48,323080.0
2019-07-16 14:40:00,100.45,100.54,100.44,100.49,248580.0,100.45,100.54,100.44,100.49,248580.0
2019-07-16 14:50:00,100.51,100.58,100.47,100.48,623460.0,100.51,100.58,100.47,100.48,623460.0
2019-07-16 15:00:00,100.47,100.59,100.44,100.54,435400.0,100.47,100.59,100.44,100.54,435400.0
2019-07-16 15:10:00,100.54,100.58,100.49,100.56,464300.0,100.54,100.58,100.49,100.56,464300.0
2019-07-16 15:20:00,100.56,100.59,100.51,100.52,406840.0,100.56,100.59,100.51,100.52,406840.0
2019-07-16 15:30:00,100.55,100.64,100.51,100.62,488560.0,100.55,100.64,100.51,100.62,488560.0
2019-07-16 15:40:00,100.62,100.68,100.48,100.52,783780.0,100.62,100.68,100.48,100.52,783780.0
2019-07-16 15:50:00,100.54,100.59,100.4,100.5,1596900.0,100.54,100.59,100.4,100.5,1596900.0
2019-07-17 09:30:00,100.3,100.59,100.11,100.48,3477140.0,100.3,100.59,100.11,100.48,3477140.0
2019-07-17 09:40:00,100.48,100.6,100.22,100.34,1128420.0,100.48,100.6,100.22,100.34,1128420.0
2019-07-17 09:50:00,100.33,100.48,100.3,100.37,607020.0,100.33,100.48,100.3,100.37,607020.0
2019-07-17 10:00:00,100.37,100.4,100.13,100.14,1320120.0,100.37,100.4,100.13,100.14,1320120.0
2019-07-17 10:10:00,100.15,100.23,99.81,99.93,1428120.0,100.15,100.23,99.81,99.93,1428120.0
2019-07-17 10:20:00,99.93,100.04,99.84,99.93,1054620.0,99.93,100.04,99.84,99.93,1054620.0
2019-07-17 10:30:00,99.92,100.14,99.86,100.0,1317280.0,99.92,100.14,99.86,100.0,1317280.0
2019-07-17 10:40:00,100.0,100.0,99.7,99.86,1606920.0,100.0,100.0,99.7,99.86,1606920.0
2019-07-17 10:50:00,99.83,100.03,99.78,100.0,1016680.0,99.83,100.03,99.78,100.0,1016680.0
2019-07-17 11:00:00,99.99,99.99,99.82,99.9,532860.0,99.99,99.99,99.82,99.9,532860.0
2019-07-17 11:10:00,99.9,100.0,99.87,99.95,325020.0,99.9,100.0,99.87,99.95,325020.0
2019-07-17 11:20:00,99.98,100.02,99.92,99.95,287340.0,99.98,100.02,99.92,99.95,287340.0
2019-07-17 11:30:00,99.95,100.0,99.91,99.99,466560.0,99.95,100.0,99.91,99.99,466560.0
2019-07-17 11:40:00,100.0,100.06,99.95,100.04,563500.0,100.0,100.06,99.95,100.04,563500.0
2019-07-17 11:50:00,100.04,100.05,99.97,100.02,336240.0,100.04,100.05,99.97,100.02,336240.0
2019-07-17 12:00:00,100.02,100.02,99.93,99.96,335880.0,100.02,100.02,99.93,99.96,335880.0
2019-07-17 12:10:00,99.98,100.05,99.92,100.03,331720.0,99.98,100.05,99.92,100.03,331720.0
2019-07-17 12:20:00,100.03,100.04,99.95,99.98,214340.0,100.03,100.04,99.95,99.98,214340.0
2019-07-17 12:30:00,100.01,100.11,99.98,100.1,295100.0,100.01,100.11,99.98,100.1,295100.0
2019-07-17 12:40:00,100.1,100.16,100.03,100.03,393600.0,100.1,100.16,100.03,100.03,393600.0
2019-07-17 12:50:00,100.04,100.13,100.04,100.11,162720.0,100.04,100.13,100.04,100.11,162720.0
2019-07-17 13:00:00,100.1,100.11,99.93,99.98,385920.0,100.1,100.11,99.93,99.98,385920.0
2019-07-17 13:10:00,99.99,100.04,99.92,99.93,255900.0,99.99,100.04,99.92,99.93,255900.0
2019-07-17 13:20:00,99.93,100.0,99.92,99.98,263680.0,99.93,100.0,99.92,99.98,263680.0
2019-07-17 13:30:00,99.98,100.07,99.97,100.06,206260.0,99.98,100.07,99.97,100.06,206260.0
2019-07-17 13:40:00,100.05,100.1,100.05,100.05,148780.0,100.05,100.1,100.05,100.05,148780.0
2019-07-17 13:50:00,100.06,100.09,100.03,100.07,92560.0,100.06,100.09,100.03,100.07,92560.0
2019-07-17 14:00:00,100.05,100.05,99.91,99.93,294400.0,100.05,100.05,99.91,99.93,294400.0
2019-07-17 14:10:00,99.93,99.95,99.81,99.87,522320.0,99.93,99.95,99.81,99.87,522320.0
2019-07-17 14:20:00,99.88,99.96,99.87,99.95,348620.0,99.88,99.96,99.87,99.95,348620.0
2019-07-17 14:30:00,99.93,99.98,99.92,99.94,175320.0,99.93,99.98,99.92,99.94,175320.0
2019-07-17 14:40:00,99.95,100.0,99.9,99.91,158400.0,99.95,100.0,99.9,99.91,158400.0
2019-07-17 14:50:00,99.92,99.97,99.92,99.97,185820.0,99.92,99.97,99.92,99.97,185820.0
2019-07-17 15:00:00,99.96,99.96,99.83,99.94,372280.0,99.96,99.96,99.83,99.94,372280.0
2019-07-17 15:10:00,99.94,99.96,99.91,99.95,230460.0,99.94,99.96,99.91,99.95,230460.0
2019-07-17 15:20:00,99.96,99.99,99.88,99.9,477760.0,99.96,99.99,99.88,99.9,477760.0
2019-07-17 15:30:00,99.88,99.93,99.77,99.8,583580.0,99.88,99.93,99.77,99.8,583580.0
2019-07-17 15:40:00,99.8,99.82,99.61,99.7,1190720.0,99.8,99.82,99.61,99.7,1190720.0
2019-07-17 15:50:00,99.72,99.75,99.6,99.61,1207300.0,99.72,99.75,99.6,99.61,1207300.0
2019-07-18 09:30:00,99.05,99.38,98.63,99.11,3207900.0,99.05,99.38,98.63,99.11,3207900.0
2019-07-18 09:40:00,99.09,99.2,98.87,98.93,1331940.0,99.09,99.2,98.87,98.93,1331940.0
2019-07-18 09:50:00,98.94,99.01,98.71,98.96,1447680.0,98.94,99.01,98.71,98.96,1447680.0
2019-07-18 10:00:00,98.95,99.14,98.8,98.99,1351260.0,98.95,99.14,98.8,98.99,1351260.0
2019-07-18 10:10:00,99.0,99.07,98.98,99.07,354840.0,99.0,99.07,98.98,99.07,354840.0
2019-07-18 10:20:00,99.07,99.24,99.01,99.03,677680.0,99.07,99.24,99.01,99.03,677680.0
2019-07-18 10:30:00,99.0,99.09,98.88,98.92,504980.0,99.0,99.09,98.88,98.92,504980.0
2019-07-18 10:40:00,98.92,98.99,98.88,98.89,326820.0,98.92,98.99,98.88,98.89,326820.0
2019-07-18 10:50:00,98.9,98.94,98.78,98.88,787960.0,98.9,98.94,98.78,98.88,787960.0
2019-07-18 11:00:00,98.88,98.91,98.57,98.59,799260.0,98.88,98.91,98.57,98.59,799260.0
2019-07-18 11:10:00,98.59,98.64,98.39,98.49,1203220.0,98.59,98.64,98.39,98.49,1203220.0
2019-07-18 11:20:00,98.45,98.47,98.17,98.26,1488280.0,98.45,98.47,98.17,98.26,1488280.0
2019-07-18 11:30:00,98.26,98.33,98.16,98.24,844600.0,98.26,98.33,98.16,98.24,844600.0
2019-07-18 11:40:00,98.23,98.25,97.8,97.82,1424500.0,98.23,98.25,97.8,97.82,1424500.0
2019-07-18 11:50:00,97.82,97.98,97.75,97.86,1029600.0,97.82,97.98,97.75,97.86,1029600.0
2019-07-18 12:00:00,97.88,98.05,97.58,98.05,1860780.0,97.88,98.05,97.58,98.05,1860780.0
2019-07-18 12:10:00,98.06,98.14,97.96,98.13,973640.0,98.06,98.14,97.96,98.13,973640.0
2019-07-18 12:20:00,98.14,98.25,98.09,98.14,838240.0,98.14,98.25,98.09,98.14,838240.0
2019-07-18 12:30:00,98.14,98.18,98.03,98.11,425020.0,98.14,98.18,98.03,98.11,425020.0
2019-07-18 12:40:00,98.11,98.16,98.03,98.05,326080.0,98.11,98.16,98.03,98.05,326080.0
2019-07-18 12:50:00,98.04,98.09,97.88,97.92,661080.0,98.04,98.09,97.88,97.92,661080.0
2019-07-18 13:00:00,97.94,98.05,97.87,98.03,346820.0,97.94,98.05,97.87,98.03,346820.0
2019-07-18 13:10:00,98.05,98.14,98.02,98.12,289720.0,98.05,98.14,98.02,98.12,289720.0
2019-07-18 13:20:00,98.14,98.14,97.9,97.9,486980.0,98.14,98.14,97.9,97.9,486980.0
2019-07-18 13:30:00,97.9,98.01,97.9,98.0,361220.0,97.9,98.01,97.9,98.0,361220.0
2019-07-18 13:40:00,98.01,98.04,97.89,97.89,443000.0,98.01,98.04,97.89,97.89,443000.0
2019-07-18 13:50:00,97.92,97.95,97.82,97.85,429640.0,97.92,97.95,97.82,97.85,429640.0
2019-07-18 14:00:00,97.84,98.36,97.84,98.36,958040.0,97.84,98.36,97.84,98.36,958040.0
2019-07-18 14:10:00,98.37,98.53,98.34,98.52,1121300.0,98.37,98.53,98.34,98.52,1121300.0
2019-07-18 14:20:00,98.52,98.76,98.51,98.67,1286840.0,98.52,98.76,98.51,98.67,1286840.0
2019-07-18 14:30:00,98.66,98.93,98.65,98.85,1060620.0,98.66,98.93,98.65,98.85,1060620.0
2019-07-18 14:40:00,98.83,98.9,98.75,98.78,681100.0,98.83,98.9,98.75,98.78,681100.0
2019-07-18 14:50:00,98.77,98.89,98.66,98.86,687320.0,98.77,98.89,98.66,98.86,687320.0
2019-07-18 15:00:00,98.87,99.07,98.85,98.92,1073520.0,98.87,99.07,98.85,98.92,1073520.0
2019-07-18 15:10:00,98.93,99.01,98.9,98.99,511600.0,98.93,99.01,98.9,98.99,511600.0
2019-07-18 15:20:00,98.98,98.98,98.6,98.77,841260.0,98.98,98.98,98.6,98.77,841260.0
2019-07-18 15:30:00,98.76,98.86,98.69,98.72,546480.0,98.76,98.86,98.69,98.72,546480.0
2019-07-18 15:40:00,98.73,98.81,98.7,98.8,512900.0,98.73,98.81,98.7,98.8,512900.0
2019-07-18 15:50:00,98.79,98.93,98.75,98.93,1679140.0,98.79,98.93,98.75,98.93,1679140.0
2019-07-19 09:30:00,99.56,99.8,99.39,99.5,4643440.0,99.56,99.8,99.39,99.5,4643440.0
2019-07-19 09:40:00,99.5,99.6,99.3,99.42,1354880.0,99.5,99.6,99.3,99.42,1354880.0
2019-07-19 09:50:00,99.45,99.5,99.26,99.47,1015040.0,99.45,99.5,99.26,99.47,1015040.0
2019-07-19 10:00:00,99.49,99.52,99.24,99.25,923180.0,99.49,99.52,99.24,99.25,923180.0
2019-07-19 10:10:00,99.26,99.47,99.23,99.43,592620.0,99.26,99.47,99.23,99.43,592620.0
2019-07-19 10:20:00,99.43,99.52,99.3,99.42,692500.0,99.43,99.52,99.3,99.42,692500.0
2019-07-19 10:30:00,99.44,99.53,99.33,99.36,488160.0,99.44,99.53,99.33,99.36,488160.0
2019-07-19 10:40:00,99.35,99.47,99.15,99.16,684960.0,99.35,99.47,99.15,99.16,684960.0
2019-07-19 10:50:00,99.15,99.36,99.09,99.32,790260.0,99.15,99.36,99.09,99.32,790260.0
2019-07-19 11:00:00,99.3,99.45,99.25,99.41,758400.0,99.3,99.45,99.25,99.41,758400.0
2019-07-19 11:10:00,99.42,99.49,99.37,99.46,495580.0,99.42,99.49,99.37,99.46,495580.0
2019-07-19 11:20:00,99.47,99.51,99.37,99.38,706100.0,99.47,99.51,99.37,99.38,706100.0
2019-07-19 11:30:00,99.4,99.46,99.19,99.22,540200.0,99.4,99.46,99.19,99.22,540200.0
2019-07-19 11:40:00,99.21,99.21,98.92,99.0,894540.0,99.21,99.21,98.92,99.0,894540.0
2019-07-19 11:50:00,99.01,99.14,99.01,99.13,500320.0,99.01,99.14,99.01,99.13,500320.0
2019-07-19 12:00:00,99.13,99.28,99.13,99.27,472500.0,99.13,99.28,99.13,99.27,472500.0
2019-07-19 12:10:00,99.28,99.34,99.26,99.29,546540.0,99.28,99.34,99.26,99.29,546540.0
2019-07-19 12:20:00,99.29,99.35,99.13,99.34,677800.0,99.29,99.35,99.13,99.34,677800.0
2019-07-19 12:30:00,99.34,99.44,99.26,99.27,659260.0,99.34,99.44,99.26,99.27,659260.0
2019-07-19 12:40:00,99.3,99.37,99.26,99.35,179700.0,99.3,99.37,99.26,99.35,179700.0
2019-07-19 12:50:00,99.35,99.43,99.18,99.21,503440.0,99.35,99.43,99.18,99.21,503440.0
2019-07-19 13:00:00,99.22,99.22,99.1,99.14,332280.0,99.22,99.22,99.1,99.14,332280.0
2019-07-19 13:10:00,99.15,99.22,99.12,99.16,294620.0,99.15,99.22,99.12,99.16,294620.0
2019-07-19 13:20:00,99.15,99.16,99.1,99.14,198280.0,99.15,99.16,99.1,99.14,198280.0
2019-07-19 13:30:00,99.14,99.16,98.97,99.0,360100.0,99.14,99.16,98.97,99.0,360100.0
2019-07-19 13:40:00,98.99,99.22,98.96,99.18,480600.0,98.99,99.22,98.96,99.18,480600.0
2019-07-19 13:50:00,99.16,99.21,99.03,99.1,261240.0,99.16,99.21,99.03,99.1,261240.0
2019-07-19 14:00:00,99.11,99.22,99.0,99.02,340720.0,99.11,99.22,99.0,99.02,340720.0
2019-07-19 14:10:00,99.0,99.0,98.77,98.84,719580.0,99.0,99.0,98.77,98.84,719580.0
2019-07-19 14:20:00,98.86,98.99,98.65,98.67,670640.0,98.86,98.99,98.65,98.67,670640.0
2019-07-19 14:30:00,98.68,98.74,98.47,98.63,722920.0,98.68,98.74,98.47,98.63,722920.0
2019-07-19 14:40:00,98.66,98.71,98.59,98.7,478340.0,98.66,98.71,98.59,98.7,478340.0
2019-07-19 14:50:00,98.7,98.8,98.56,98.67,425760.0,98.7,98.8,98.56,98.67,425760.0
2019-07-19 15:00:00,98.61,98.63,98.41,98.54,473480.0,98.61,98.63,98.41,98.54,473480.0
2019-07-19 15:10:00,98.57,98.57,98.34,98.37,639460.0,98.57,98.57,98.34,98.37,639460.0
2019-07-19 15:20:00,98.37,98.51,98.25,98.49,972180.0,98.37,98.51,98.25,98.49,972180.0
2019-07-19 15:30:00,98.48,98.56,98.29,98.34,896520.0,98.48,98.56,98.29,98.34,896520.0
2019-07-19 15:40:00,98.34,98.46,98.25,98.29,867260.0,98.34,98.46,98.25,98.29,867260.0
2019-07-19 15:50:00,98.3,98.3,98.11,98.25,2560480.0,98.3,98.3,98.11,98.25,2560480.0
2019-07-22 09:30:00,98.6,98.74,98.07,98.2,3259340.0,98.6,98.74,98.07,98.2,3259340.0
2019-07-22 09:40:00,98.22,98.46,98.15,98.35,1315520.0,98.22,98.46,98.15,98.35,1315520.0
2019-07-22 09:50:00,98.38,98.7,98.38,98.55,1715800.0,98.38,98.7,98.38,98.55,1715800.0
2019-07-22 10:00:00,98.59,98.66,98.19,98.32,1459900.0,98.59,98.66,98.19,98.32,1459900.0
2019-07-22 10:10:00,98.32,98.34,98.16,98.23,582980.0,98.32,98.34,98.16,98.23,582980.0
2019-07-22 10:20:00,98.2,98.25,98.04,98.13,604560.0,98.2,98.25,98.04,98.13,604560.0
2019-07-22 10:30:00,98.12,98.27,98.12,98.25,504480.0,98.12,98.27,98.12,98.25,504480.0
2019-07-22 10:40:00,98.26,98.34,98.13,98.17,919400.0,98.26,98.34,98.13,98.17,919400.0
2019-07-22 10:50:00,98.17,98.17,97.95,98.09,827920.0,98.17,98.17,97.95,98.09,827920.0
2019-07-22 11:00:00,98.09,98.29,98.09,98.27,533720.0,98.09,98.29,98.09,98.27,533720.0
2019-07-22 11:10:00,98.24,98.24,98.0,98.08,513420.0,98.24,98.24,98.0,98.08,513420.0
2019-07-22 11:20:00,98.03,98.23,97.91,98.16,814900.0,98.03,98.23,97.91,98.16,814900.0
2019-07-22 11:30:00,98.17,98.29,98.14,98.25,530760.0,98.17,98.29,98.14,98.25,530760.0
2019-07-22 11:40:00,98.24,98.29,98.23,98.25,472200.0,98.24,98.29,98.23,98.25,472200.0
2019-07-22 11:50:00,98.26,98.41,98.21,98.34,406660.0,98.26,98.41,98.21,98.34,406660.0
2019-07-22 12:00:00,98.35,98.37,98.23,98.32,395960.0,98.35,98.37,98.23,98.32,395960.0
2019-07-22 12:10:00,98.35,98.46,98.34,98.42,439420.0,98.35,98.46,98.34,98.42,439420.0
2019-07-22 12:20:00,98.42,98.48,98.39,98.41,292960.0,98.42,98.48,98.39,98.41,292960.0
2019-07-22 12:30:00,98.42,98.43,98.33,98.4,282840.0,98.42,98.43,98.33,98.4,282840.0
2019-07-22 12:40:00,98.4,98.52,98.4,98.51,597140.0,98.4,98.52,98.4,98.51,597140.0
2019-07-22 12:50:00,98.51,98.53,98.46,98.51,385700.0,98.51,98.53,98.46,98.51,385700.0
2019-07-22 13:00:00,98.5,98.5,98.34,98.38,378400.0,98.5,98.5,98.34,98.38,378400.0
2019-07-22 13:10:00,98.37,98.5,98.35,98.5,288920.0,98.37,98.5,98.35,98.5,288920.0
2019-07-22 13:20:00,98.49,98.49,98.42,98.46,200940.0,98.49,98.49,98.42,98.46,200940.0
2019-07-22 13:30:00,98.45,98.64,98.44,98.62,420120.0,98.45,98.64,98.44,98.62,420120.0
2019-07-22 13:40:00,98.62,98.67,98.58,98.65,532060.0,98.62,98.67,98.58,98.65,532060.0
2019-07-22 13:50:00,98.64,98.85,98.62,98.84,1065200.0,98.64,98.85,98.62,98.84,1065200.0
2019-07-22 14:00:00,98.84,98.94,98.77,98.94,654900.0,98.84,98.94,98.77,98.94,654900.0
2019-07-22 14:10:00,98.93,98.94,98.81,98.87,363420.0,98.93,98.94,98.81,98.87,363420.0
2019-07-22 14:20:00,98.85,98.99,98.84,98.96,436000.0,98.85,98.99,98.84,98.96,436000.0
2019-07-22 14:30:00,98.97,99.06,98.94,98.98,795780.0,98.97,99.06,98.94,98.98,795780.0
2019-07-22 14:40:00,98.99,99.25,98.99,99.17,670600.0,98.99,99.25,98.99,99.17,670600.0
2019-07-22 14:50:00,99.18,99.31,99.14,99.3,672600.0,99.18,99.31,99.14,99.3,672600.0
2019-07-22 15:00:00,99.29,99.45,99.26,99.35,906300.0,99.29,99.45,99.26,99.35,906300.0
2019-07-22 15:10:00,99.35,99.35,99.16,99.2,720720.0,99.35,99.35,99.16,99.2,720720.0
2019-07-22 15:20:00,99.21,99.21,99.03,99.2,825060.0,99.21,99.21,99.03,99.2,825060.0
2019-07-22 15:30:00,99.19,99.21,98.9,98.92,586260.0,99.19,99.21,98.9,98.92,586260.0
2019-07-22 15:40:00,98.95,99.13,98.92,99.11,818760.0,98.95,99.13,98.92,99.11,818760.0
2019-07-22 15:50:00,99.12,99.35,99.09,99.3,2347220.0,99.12,99.35,99.09,99.3,2347220.0
2019-07-23 09:30:00,99.8,99.89,99.39,99.4,2982600.0,99.8,99.89,99.39,99.4,2982600.0
2019-07-23 09:40:00,99.4,99.57,99.39,99.49,1535600.0,99.4,99.57,99.39,99.49,1535600.0
2019-07-23 09:50:00,99.48,99.54,99.32,99.44,1114900.0,99.48,99.54,99.32,99.44,1114900.0
2019-07-23 10:00:00,99.45,99.46,99.15,99.17,1031800.0,99.45,99.46,99.15,99.17,1031800.0
2019-07-23 10:10:00,99.18,99.2,99.0,99.13,901060.0,99.18,99.2,99.0,99.13,901060.0
2019-07-23 10:20:00,99.13,99.26,99.06,99.25,532200.0,99.13,99.26,99.06,99.25,532200.0
2019-07-23 10:30:00,99.25,99.45,99.23,99.34,674340.0,99.25,99.45,99.23,99.34,674340.0
2019-07-23 10:40:00,99.34,99.4,99.21,99.24,455720.0,99.34,99.4,99.21,99.24,455720.0
2019-07-23 10:50:00,99.22,99.35,99.17,99.26,265340.0,99.22,99.35,99.17,99.26,265340.0
2019-07-23 11:00:00,99.26,99.26,99.03,99.14,635560.0,99.26,99.26,99.03,99.14,635560.0
2019-07-23 11:10:00,99.14,99.32,99.14,99.31,318600.0,99.14,99.32,99.14,99.31,318600.0
2019-07-23 11:20:00,99.31,99.35,99.21,99.21,411820.0,99.31,99.35,99.21,99.21,411820.0
2019-07-23 11:30:00,99.2,99.25,99.04,99.19,356040.0,99.2,99.25,99.04,99.19,356040.0
2019-07-23 11:40:00,99.19,99.21,98.96,99.03,575360.0,99.19,99.21,98.96,99.03,575360.0
2019-07-23 11:50:00,99.05,99.08,98.77,98.9,707840.0,99.05,99.08,98.77,98.9,707840.0
2019-07-23 12:00:00,98.9,98.91,98.66,98.82,918880.0,98.9,98.91,98.66,98.82,918880.0
2019-07-23 12:10:00,98.77,98.83,98.68,98.8,332180.0,98.77,98.83,98.68,98.8,332180.0
2019-07-23 12:20:00,98.79,98.95,98.79,98.91,361640.0,98.79,98.95,98.79,98.91,361640.0
2019-07-23 12:30:00,98.87,98.98,98.83,98.95,214440.0,98.87,98.98,98.83,98.95,214440.0
2019-07-23 12:40:00,98.94,99.05,98.9,99.04,217200.0,98.94,99.05,98.9,99.04,217200.0
2019-07-23 12:50:00,99.06,99.2,99.0,99.19,535340.0,99.06,99.2,99.0,99.19,535340.0
2019-07-23 13:00:00,99.17,99.26,99.11,99.2,386960.0,99.17,99.26,99.11,99.2,386960.0
2019-07-23 13:10:00,99.19,99.33,99.17,99.29,561680.0,99.19,99.33,99.17,99.29,561680.0
2019-07-23 13:20:00,99.28,99.28,99.16,99.23,391440.0,99.28,99.28,99.16,99.23,391440.0
2019-07-23 13:30:00,99.23,99.25,99.16,99.24,304040.0,99.23,99.25,99.16,99.24,304040.0
2019-07-23 13:40:00,99.27,99.55,99.22,99.4,998780.0,99.27,99.55,99.22,99.4,998780.0
2019-07-23 13:50:00,99.41,99.61,99.33,99.52,640200.0,99.41,99.61,99.33,99.52,640200.0
2019-07-23 14:00:00,99.56,99.59,99.4,99.45,624040.0,99.56,99.59,99.4,99.45,624040.0
2019-07-23 14:10:00,99.45,99.55,99.44,99.55,298240.0,99.45,99.55,99.44,99.55,298240.0
2019-07-23 14:20:00,99.57,99.6,99.51,99.56,243160.0,99.57,99.6,99.51,99.56,243160.0
2019-07-23 14:30:00,99.57,99.6,99.52,99.56,444520.0,99.57,99.6,99.52,99.56,444520.0
2019-07-23 14:40:00,99.56,99.7,99.54,99.66,601560.0,99.56,99.7,99.54,99.66,601560.0
2019-07-23 14:50:00,99.63,99.67,99.6,99.64,246160.0,99.63,99.67,99.6,99.64,246160.0
2019-07-23 15:00:00,99.64,99.64,99.51,99.57,374580.0,99.64,99.64,99.51,99.57,374580.0
2019-07-23 15:10:00,99.55,99.57,99.44,99.47,363940.0,99.55,99.57,99.44,99.47,363940.0
2019-07-23 15:20:00,99.5,99.61,99.5,99.6,594280.0,99.5,99.61,99.5,99.6,594280.0
2019-07-23 15:30:00,99.61,99.7,99.6,99.63,656080.0,99.61,99.7,99.6,99.63,656080.0
2019-07-23 15:40:00,99.64,99.72,99.6,99.66,517800.0,99.64,99.72,99.6,99.66,517800.0
2019-07-23 15:50:00,99.68,99.73,99.63,99.72,1706700.0,99.68,99.73,99.63,99.72,1706700.0
2019-07-24 09:30:00,98.47,98.87,98.29,98.84,3254720.0,98.47,98.87,98.29,98.84,3254720.0
2019-07-24 09:40:00,98.88,99.14,98.85,99.05,1488520.0,98.88,99.14,98.85,99.05,1488520.0
2019-07-24 09:50:00,99.05,99.22,98.97,99.09,1114740.0,99.05,99.22,98.97,99.09,1114740.0
2019-07-24 10:00:00,99.07,99.18,98.96,99.03,630680.0,99.07,99.18,98.96,99.03,630680.0
2019-07-24 10:10:00,99.09,99.17,99.04,99.11,404200.0,99.09,99.17,99.04,99.11,404200.0
2019-07-24 10:20:00,99.09,99.18,99.03,99.15,410160.0,99.09,99.18,99.03,99.15,410160.0
2019-07-24 10:30:00,99.15,99.32,99.15,99.27,898940.0,99.15,99.32,99.15,99.27,898940.0
2019-07-24 10:40:00,99.27,99.27,99.08,99.12,442400.0,99.27,99.27,99.08,99.12,442400.0
2019-07-24 10:50:00,99.1,99.16,99.03,99.16,387360.0,99.1,99.16,99.03,99.16,387360.0
2019-07-24 11:00:00,99.15,99.19,99.06,99.16,370680.0,99.15,99.19,99.06,99.16,370680.0
2019-07-24 11:10:00,99.17,99.37,99.15,99.29,472600.0,99.17,99.37,99.15,99.29,472600.0
2019-07-24 11:20:00,99.32,99.38,99.23,99.36,267940.0,99.32,99.38,99.23,99.36,267940.0
2019-07-24 11:30:00,99.34,99.56,99.34,99.55,748040.0,99.34,99.56,99.34,99.55,748040.0
2019-07-24 11:40:00,99.55,99.57,99.4,99.48,463120.0,99.55,99.57,99.4,99.48,463120.0
2019-07-24 11:50:00,99.46,99.49,99.36,99.4,185700.0,99.46,99.49,99.36,99.4,185700.0
2019-07-24 12:00:00,99.4,99.47,99.38,99.46,236720.0,99.4,99.47,99.38,99.46,236720.0
2019-07-24 12:10:00,99.46,99.57,99.46,99.53,516460.0,99.46,99.57,99.46,99.53,516460.0
2019-07-24 12:20:00,99.54,99.6,99.47,99.53,353180.0,99.54,99.6,99.47,99.53,353180.0
2019-07-24 12:30:00,99.55,99.61,99.52,99.53,189200.0,99.55,99.61,99.52,99.53,189200.0
2019-07-24 12:40:00,99.55,99.66,99.52,99.58,412380.0,99.55,99.66,99.52,99.58,412380.0
2019-07-24 12:50:00,99.55,99.55,99.46,99.5,261180.0,99.55,99.55,99.46,99.5,261180.0
2019-07-24 13:00:00,99.5,99.51,99.41,99.46,187840.0,99.5,99.51,99.41,99.46,187840.0
2019-07-24 13:10:00,99.45,99.51,99.42,99.49,152380.0,99.45,99.51,99.42,99.49,152380.0
2019-07-24 13:20:00,99.47,99.48,99.44,99.44,94960.0,99.47,99.48,99.44,99.44,94960.0
2019-07-24 13:30:00,99.44,99.46,99.35,99.39,228880.0,99.44,99.46,99.35,99.39,228880.0
2019-07-24 13:40:00,99.39,99.43,99.3,99.43,310140.0,99.39,99.43,99.3,99.43,310140.0
2019-07-24 13:50:00,99.43,99.44,99.35,99.41,121040.0,99.43,99.44,99.35,99.41,121040.0
2019-07-24 14:00:00,99.4,99.53,99.39,99.45,223360.0,99.4,99.53,99.39,99.45,223360.0
2019-07-24 14:10:00,99.46,99.5,99.41,99.49,160640.0,99.46,99.5,99.41,99.49,160640.0
2019-07-24 14:20:00,99.49,99.54,99.46,99.53,127380.0,99.49,99.54,99.46,99.53,127380.0
2019-07-24 14:30:00,99.52,99.6,99.5,99.56,299340.0,99.52,99.6,99.5,99.56,299340.0
2019-07-24 14:40:00,99.55,99.58,99.52,99.56,237080.0,99.55,99.58,99.52,99.56,237080.0
2019-07-24 14:50:00,99.56,99.72,99.56,99.71,615720.0,99.56,99.72,99.56,99.71,615720.0
2019-07-24 15:00:00,99.71,99.75,99.66,99.72,553500.0,99.71,99.75,99.66,99.72,553500.0
2019-07-24 15:10:00,99.74,99.89,99.72,99.86,916380.0,99.74,99.89,99.72,99.86,916380.0
2019-07-24 15:20:00,99.88,99.94,99.81,99.93,556720.0,99.88,99.94,99.81,99.93,556720.0
2019-07-24 15:30:00,99.93,99.94,99.78,99.82,748720.0,99.93,99.94,99.78,99.82,748720.0
2019-07-24 15:40:00,99.8,99.92,99.8,99.9,548020.0,99.8,99.92,99.8,99.9,548020.0
2019-07-24 15:50:00,99.92,100.06,99.88,100.05,2348640.0,99.92,100.06,99.88,100.05,2348640.0
2019-07-25 09:30:00,100.04,100.06,99.64,99.77,3460960.0,100.04,100.06,99.64,99.77,3460960.0
2019-07-25 09:40:00,99.75,99.95,99.53,99.58,1394200.0,99.75,99.95,99.53,99.58,1394200.0
2019-07-25 09:50:00,99.57,99.63,99.29,99.59,1473620.0,99.57,99.63,99.29,99.59,1473620.0
2019-07-25 10:00:00,99.61,99.63,99.46,99.52,500020.0,99.61,99.63,99.46,99.52,500020.0
2019-07-25 10:10:00,99.51,99.54,99.21,99.35,987040.0,99.51,99.54,99.21,99.35,987040.0
2019-07-25 10:20:00,99.34,99.4,99.07,99.25,708440.0,99.34,99.4,99.07,99.25,708440.0
2019-07-25 10:30:00,99.25,99.61,99.25,99.61,723460.0,99.25,99.61,99.25,99.61,723460.0
2019-07-25 10:40:00,99.61,99.65,99.4,99.45,606600.0,99.61,99.65,99.4,99.45,606600.0
2019-07-25 10:50:00,99.49,99.66,99.39,99.52,429720.0,99.49,99.66,99.39,99.52,429720.0
2019-07-25 11:00:00,99.56,99.72,99.56,99.72,577680.0,99.56,99.72,99.56,99.72,577680.0
2019-07-25 11:10:00,99.72,99.87,99.65,99.73,829540.0,99.72,99.87,99.65,99.73,829540.0
2019-07-25 11:20:00,99.67,99.7,99.46,99.65,913020.0,99.67,99.7,99.46,99.65,913020.0
2019-07-25 11:30:00,99.65,99.74,99.53,99.54,600400.0,99.65,99.74,99.53,99.54,600400.0
2019-07-25 11:40:00,99.56,99.65,99.5,99.51,291160.0,99.56,99.65,99.5,99.51,291160.0
2019-07-25 11:50:00,99.54,99.56,99.44,99.48,368060.0,99.54,99.56,99.44,99.48,368060.0
2019-07-25 12:00:00,99.5,99.5,99.32,99.32,474060.0,99.5,99.5,99.32,99.32,474060.0
2019-07-25 12:10:00,99.32,99.49,99.32,99.48,275220.0,99.32,99.49,99.32,99.48,275220.0
2019-07-25 12:20:00,99.48,99.5,99.36,99.4,224000.0,99.48,99.5,99.36,99.4,224000.0
2019-07-25 12:30:00,99.37,99.5,99.3,99.3,324460.0,99.37,99.5,99.3,99.3,324460.0
2019-07-25 12:40:00,99.3,99.3,99.16,99.25,756140.0,99.3,99.3,99.16,99.25,756140.0
2019-07-25 12:50:00,99.26,99.3,99.09,99.1,713660.0,99.26,99.3,99.09,99.1,713660.0
2019-07-25 13:00:00,99.11,99.23,99.05,99.18,632060.0,99.11,99.23,99.05,99.18,632060.0
2019-07-25 13:10:00,99.2,99.21,99.11,99.16,412500.0,99.2,99.21,99.11,99.16,412500.0
2019-07-25 13:20:00,99.16,99.24,99.12,99.2,284960.0,99.16,99.24,99.12,99.2,284960.0
2019-07-25 13:30:00,99.22,99.4,99.2,99.3,856760.0,99.22,99.4,99.2,99.3,856760.0
2019-07-25 13:40:00,99.29,99.41,99.28,99.36,600220.0,99.29,99.41,99.28,99.36,600220.0
2019-07-25 13:50:00,99.35,99.37,99.2,99.2,284220.0,99.35,99.37,99.2,99.2,284220.0
2019-07-25 14:00:00,99.24,99.4,99.24,99.4,459520.0,99.24,99.4,99.24,99.4,459520.0
2019-07-25 14:10:00,99.4,99.47,99.29,99.29,738820.0,99.4,99.47,99.29,99.29,738820.0
2019-07-25 14:20:00,99.29,99.38,99.25,99.35,436440.0,99.29,99.38,99.25,99.35,436440.0
2019-07-25 14:30:00,99.34,99.34,99.24,99.26,292720.0,99.34,99.34,99.24,99.26,292720.0
2019-07-25 14:40:00,99.25,99.41,99.21,99.37,591120.0,99.25,99.41,99.21,99.37,591120.0
2019-07-25 14:50:00,99.36,99.43,99.3,99.34,562580.0,99.36,99.43,99.3,99.34,562580.0
2019-07-25 15:00:00,99.33,99.4,99.13,99.15,791100.0,99.33,99.4,99.13,99.15,791100.0
2019-07-25 15:10:00,99.13,99.2,99.09,99.17,534460.0,99.13,99.2,99.09,99.17,534460.0
2019-07-25 15:20:00,99.19,99.32,99.17,99.3,483440.0,99.19,99.32,99.17,99.3,483440.0
2019-07-25 15:30:00,99.34,99.35,99.23,99.23,900800.0,99.34,99.35,99.23,99.23,900800.0
2019-07-25 15:40:00,99.22,99.34,99.2,99.32,1191160.0,99.22,99.34,99.2,99.32,1191160.0
2019-07-25 15:50:00,99.32,99.33,98.64,98.75,4297280.0,99.32,99.33,98.64,98.75,4297280.0
2019-07-26 09:30:00,97.05,97.44,96.54,96.58,6962800.0,97.05,97.44,96.54,96.58,6962800.0
2019-07-26 09:40:00,96.6,96.69,96.3,96.36,3840280.0,96.6,96.69,96.3,96.36,3840280.0
2019-07-26 09:50:00,96.35,97.11,96.23,96.93,3208720.0,96.35,97.11,96.23,96.93,3208720.0
2019-07-26 10:00:00,96.93,97.01,96.53,96.53,2002580.0,96.93,97.01,96.53,96.53,2002580.0
2019-07-26 10:10:00,96.53,96.69,96.38,96.54,1859700.0,96.53,96.69,96.38,96.54,1859700.0
2019-07-26 10:20:00,96.54,96.68,96.4,96.61,1583000.0,96.54,96.68,96.4,96.61,1583000.0
2019-07-26 10:30:00,96.6,96.61,96.31,96.4,1850340.0,96.6,96.61,96.31,96.4,1850340.0
2019-07-26 10:40:00,96.38,96.61,96.24,96.46,2062680.0,96.38,96.61,96.24,96.46,2062680.0
2019-07-26 10:50:00,96.46,96.72,96.43,96.54,1559420.0,96.46,96.72,96.43,96.54,1559420.0
2019-07-26 11:00:00,96.53,96.65,96.44,96.59,966120.0,96.53,96.65,96.44,96.59,966120.0
2019-07-26 11:10:00,96.57,96.82,96.51,96.77,987100.0,96.57,96.82,96.51,96.77,987100.0
2019-07-26 11:20:00,96.79,97.0,96.77,96.97,1031360.0,96.79,97.0,96.77,96.97,1031360.0
2019-07-26 11:30:00,96.97,97.23,96.92,97.23,1782980.0,96.97,97.23,96.92,97.23,1782980.0
2019-07-26 11:40:00,97.25,97.46,97.17,97.3,2039880.0,97.25,97.46,97.17,97.3,2039880.0
2019-07-26 11:50:00,97.29,97.38,97.25,97.34,764940.0,97.29,97.38,97.25,97.34,764940.0
2019-07-26 12:00:00,97.35,97.38,97.2,97.37,694220.0,97.35,97.38,97.2,97.37,694220.0
2019-07-26 12:10:00,97.37,97.55,97.3,97.44,1200120.0,97.37,97.55,97.3,97.44,1200120.0
2019-07-26 12:20:00,97.43,97.44,97.25,97.31,686700.0,97.43,97.44,97.25,97.31,686700.0
2019-07-26 12:30:00,97.3,97.33,97.07,97.07,795460.0,97.3,97.33,97.07,97.07,795460.0
2019-07-26 12:40:00,97.07,97.14,96.96,97.04,629260.0,97.07,97.14,96.96,97.04,629260.0
2019-07-26 12:50:00,97.04,97.17,97.02,97.11,455880.0,97.04,97.17,97.02,97.11,455880.0
2019-07-26 13:00:00,97.11,97.14,96.9,96.97,468220.0,97.11,97.14,96.9,96.97,468220.0
2019-07-26 13:10:00,96.98,97.06,96.92,97.0,449540.0,96.98,97.06,96.92,97.0,449540.0
2019-07-26 13:20:00,97.01,97.15,97.0,97.08,459940.0,97.01,97.15,97.0,97.08,459940.0
2019-07-26 13:30:00,97.05,97.05,96.99,97.0,710140.0,97.05,97.05,96.99,97.0,710140.0
2019-07-26 13:40:00,97.0,97.01,96.77,96.8,829540.0,97.0,97.01,96.77,96.8,829540.0
2019-07-26 13:50:00,96.8,97.08,96.78,97.05,877740.0,96.8,97.08,96.78,97.05,877740.0
2019-07-26 14:00:00,97.05,97.07,96.91,96.97,328640.0,97.05,97.07,96.91,96.97,328640.0
2019-07-26 14:10:00,96.97,97.18,96.95,97.18,714640.0,96.97,97.18,96.95,97.18,714640.0
2019-07-26 14:20:00,97.18,97.28,97.12,97.18,738400.0,97.18,97.28,97.12,97.18,738400.0
2019-07-26 14:30:00,97.17,97.19,97.04,97.04,475400.0,97.17,97.19,97.04,97.04,475400.0
2019-07-26 14:40:00,97.04,97.06,96.95,97.02,392240.0,97.04,97.06,96.95,97.02,392240.0
2019-07-26 14:50:00,96.99,97.01,96.9,96.99,402460.0,96.99,97.01,96.9,96.99,402460.0
2019-07-26 15:00:00,96.99,97.03,96.92,97.02,455480.0,96.99,97.03,96.92,97.02,455480.0
2019-07-26 15:10:00,97.01,97.08,96.97,97.06,563920.0,97.01,97.08,96.97,97.06,563920.0
2019-07-26 15:20:00,97.07,97.11,97.02,97.04,611500.0,97.07,97.11,97.02,97.04,611500.0
2019-07-26 15:30:00,97.02,97.06,97.0,97.04,652140.0,97.02,97.06,97.0,97.04,652140.0
2019-07-26 15:40:00,97.05,97.05,96.98,97.02,856800.0,97.05,97.05,96.98,97.02,856800.0
2019-07-26 15:50:00,97.01,97.21,96.98,97.15,2377540.0,97.01,97.21,96.98,97.15,2377540.0
2019-07-29 09:30:00,96.56,96.61,95.79,95.96,4512020.0,96.56,96.61,95.79,95.96,4512020.0
2019-07-29 09:40:00,95.94,96.04,95.72,95.77,2431780.0,95.94,96.04,95.72,95.77,2431780.0
2019-07-29 09:50:00,95.76,95.78,95.18,95.25,3020260.0,95.76,95.78,95.18,95.25,3020260.0
2019-07-29 10:00:00,95.23,95.35,95.14,95.18,2422300.0,95.23,95.35,95.14,95.18,2422300.0
2019-07-29 10:10:00,95.18,95.35,94.86,95.1,2872020.0,95.18,95.35,94.86,95.1,2872020.0
2019-07-29 10:20:00,95.13,95.33,95.11,95.23,1341300.0,95.13,95.33,95.11,95.23,1341300.0
2019-07-29 10:30:00,95.23,95.45,95.17,95.32,1113960.0,95.23,95.45,95.17,95.32,1113960.0
2019-07-29 10:40:00,95.31,95.48,95.13,95.48,1091480.0,95.31,95.48,95.13,95.48,1091480.0
2019-07-29 10:50:00,95.48,95.59,95.29,95.3,1131300.0,95.48,95.59,95.29,95.3,1131300.0
2019-07-29 11:00:00,95.3,95.37,95.15,95.18,640080.0,95.3,95.37,95.15,95.18,640080.0
2019-07-29 11:10:00,95.18,95.27,95.09,95.22,850100.0,95.18,95.27,95.09,95.22,850100.0
2019-07-29 11:20:00,95.23,95.33,94.95,95.02,1327720.0,95.23,95.33,94.95,95.02,1327720.0
2019-07-29 11:30:00,95.03,95.04,94.8,94.92,995800.0,95.03,95.04,94.8,94.92,995800.0
2019-07-29 11:40:00,94.93,95.04,94.81,94.91,1086900.0,94.93,95.04,94.81,94.91,1086900.0
2019-07-29 11:50:00,94.91,94.98,94.87,94.89,470940.0,94.91,94.98,94.87,94.89,470940.0
2019-07-29 12:00:00,94.89,94.89,94.71,94.79,966940.0,94.89,94.89,94.71,94.79,966940.0
2019-07-29 12:10:00,94.79,94.8,94.59,94.69,1076580.0,94.79,94.8,94.59,94.69,1076580.0
2019-07-29 12:20:00,94.69,94.74,94.53,94.64,922180.0,94.69,94.74,94.53,94.64,922180.0
2019-07-29 12:30:00,94.63,94.73,94.61,94.67,622580.0,94.63,94.73,94.61,94.67,622580.0
2019-07-29 12:40:00,94.66,94.86,94.6,94.85,878480.0,94.66,94.86,94.6,94.85,878480.0
2019-07-29 12:50:00,94.85,94.98,94.82,94.98,833360.0,94.85,94.98,94.82,94.98,833360.0
2019-07-29 13:00:00,94.98,95.06,94.85,94.85,777760.0,94.98,95.06,94.85,94.85,777760.0
2019-07-29 13:10:00,94.87,94.96,94.84,94.92,376160.0,94.87,94.96,94.84,94.92,376160.0
2019-07-29 13:20:00,94.94,95.0,94.9,94.99,465620.0,94.94,95.0,94.9,94.99,465620.0
2019-07-29 13:30:00,95.0,95.25,94.99,95.09,1086240.0,95.0,95.25,94.99,95.09,1086240.0
2019-07-29 13:40:00,95.1,95.13,94.9,94.92,519780.0,95.1,95.13,94.9,94.92,519780.0
2019-07-29 13:50:00,94.91,95.08,94.85,95.03,439560.0,94.91,95.08,94.85,95.03,439560.0
2019-07-29 14:00:00,95.05,95.25,95.04,95.17,723140.0,95.05,95.25,95.04,95.17,723140.0
2019-07-29 14:10:00,95.19,95.49,95.19,95.34,1515780.0,95.19,95.49,95.19,95.34,1515780.0
2019-07-29 14:20:00,95.36,95.44,95.31,95.37,569100.0,95.36,95.44,95.31,95.37,569100.0
2019-07-29 14:30:00,95.37,95.45,95.32,95.44,276480.0,95.37,95.45,95.32,95.44,276480.0
2019-07-29 14:40:00,95.45,95.47,95.35,95.4,547460.0,95.45,95.47,95.35,95.4,547460.0
2019-07-29 14:50:00,95.41,95.69,95.39,95.51,1123620.0,95.41,95.69,95.39,95.51,1123620.0
2019-07-29 15:00:00,95.54,95.6,95.47,95.57,546900.0,95.54,95.6,95.47,95.57,546900.0
2019-07-29 15:10:00,95.58,95.69,95.5,95.68,726740.0,95.58,95.69,95.5,95.68,726740.0
2019-07-29 15:20:00,95.69,95.69,95.51,95.59,501580.0,95.69,95.69,95.51,95.59,501580.0
2019-07-29 15:30:00,95.59,95.68,95.57,95.67,717720.0,95.59,95.68,95.57,95.67,717720.0
2019-07-29 15:40:00,95.68,95.73,95.57,95.62,756700.0,95.68,95.73,95.57,95.62,756700.0
2019-07-29 15:50:00,95.64,95.8,95.6,95.64,1773040.0,95.64,95.8,95.6,95.64,1773040.0
2019-07-30 09:30:00,94.54,94.96,94.17,94.84,4695380.0,94.54,94.96,94.17,94.84,4695380.0
2019-07-30 09:40:00,94.85,95.27,94.85,95.18,1981320.0,94.85,95.27,94.85,95.18,1981320.0
2019-07-30 09:50:00,95.17,95.33,95.0,95.19,1411340.0,95.17,95.33,95.0,95.19,1411340.0
2019-07-30 10:00:00,95.18,95.49,95.14,95.18,1109740.0,95.18,95.49,95.14,95.18,1109740.0
2019-07-30 10:10:00,95.19,95.23,94.92,95.19,1216900.0,95.19,95.23,94.92,95.19,1216900.0
2019-07-30 10:20:00,95.2,95.21,94.82,94.84,848420.0,95.2,95.21,94.82,94.84,848420.0
2019-07-30 10:30:00,94.84,95.09,94.84,94.9,851840.0,94.84,95.09,94.84,94.9,851840.0
2019-07-30 10:40:00,94.91,94.92,94.78,94.81,610700.0,94.91,94.92,94.78,94.81,610700.0
2019-07-30 10:50:00,94.8,94.89,94.75,94.8,634020.0,94.8,94.89,94.75,94.8,634020.0
2019-07-30 11:00:00,94.81,94.89,94.76,94.77,599060.0,94.81,94.89,94.76,94.77,599060.0
2019-07-30 11:10:00,94.75,94.83,94.65,94.66,594460.0,94.75,94.83,94.65,94.66,594460.0
2019-07-30 11:20:00,94.66,94.7,94.57,94.69,816360.0,94.66,94.7,94.57,94.69,816360.0
2019-07-30 11:30:00,94.69,95.04,94.69,94.93,899940.0,94.69,95.04,94.69,94.93,899940.0
2019-07-30 11:40:00,94.93,94.94,94.78,94.78,429860.0,94.93,94.94,94.78,94.78,429860.0
2019-07-30 11:50:00,94.78,94.78,94.6,94.67,568660.0,94.78,94.78,94.6,94.67,568660.0
2019-07-30 12:00:00,94.67,94.81,94.65,94.78,608520.0,94.67,94.81,94.65,94.78,608520.0
2019-07-30 12:10:00,94.76,94.91,94.76,94.91,484540.0,94.76,94.91,94.76,94.91,484540.0
2019-07-30 12:20:00,94.91,94.96,94.86,94.91,403760.0,94.91,94.96,94.86,94.91,403760.0
2019-07-30 12:30:00,94.9,94.95,94.76,94.76,353140.0,94.9,94.95,94.76,94.76,353140.0
2019-07-30 12:40:00,94.77,94.79,94.69,94.77,385940.0,94.77,94.79,94.69,94.77,385940.0
2019-07-30 12:50:00,94.74,94.75,94.64,94.7,255920.0,94.74,94.75,94.64,94.7,255920.0
2019-07-30 13:00:00,94.7,94.85,94.69,94.83,412020.0,94.7,94.85,94.69,94.83,412020.0
2019-07-30 13:10:00,94.83,94.92,94.81,94.9,295120.0,94.83,94.92,94.81,94.9,295120.0
2019-07-30 13:20:00,94.88,94.92,94.8,94.8,198840.0,94.88,94.92,94.8,94.8,198840.0
2019-07-30 13:30:00,94.81,94.92,94.77,94.9,382460.0,94.81,94.92,94.77,94.9,382460.0
2019-07-30 13:40:00,94.89,95.0,94.89,94.96,269960.0,94.89,95.0,94.89,94.96,269960.0
2019-07-30 13:50:00,94.96,95.16,94.96,95.1,871880.0,94.96,95.16,94.96,95.1,871880.0
2019-07-30 14:00:00,95.07,95.33,95.07,95.24,823420.0,95.07,95.33,95.07,95.24,823420.0
2019-07-30 14:10:00,95.26,95.33,95.21,95.3,442340.0,95.26,95.33,95.21,95.3,442340.0
2019-07-30 14:20:00,95.28,95.3,95.13,95.14,398820.0,95.28,95.3,95.13,95.14,398820.0
2019-07-30 14:30:00,95.14,95.19,95.08,95.1,169560.0,95.14,95.19,95.08,95.1,169560.0
2019-07-30 14:40:00,95.1,95.1,94.99,95.06,381980.0,95.1,95.1,94.99,95.06,381980.0
2019-07-30 14:50:00,95.04,95.08,94.98,94.98,270040.0,95.04,95.08,94.98,94.98,270040.0
2019-07-30 15:00:00,94.98,95.07,94.95,95.01,307120.0,94.98,95.07,94.95,95.01,307120.0
2019-07-30 15:10:00,95.02,95.03,94.9,94.94,268740.0,95.02,95.03,94.9,94.94,268740.0
2019-07-30 15:20:00,94.94,94.98,94.83,94.89,532860.0,94.94,94.98,94.83,94.89,532860.0
2019-07-30 15:30:00,94.91,95.0,94.86,95.0,631900.0,94.91,95.0,94.86,95.0,631900.0
2019-07-30 15:40:00,95.0,95.02,94.85,94.95,583200.0,95.0,95.02,94.85,94.95,583200.0
2019-07-30 15:50:00,94.97,95.0,94.83,94.96,1397360.0,94.97,95.0,94.83,94.96,1397360.0
2019-07-31 09:30:00,94.96,94.98,94.4,94.55,3020840.0,94.96,94.98,94.4,94.55,3020840.0
2019-07-31 09:40:00,94.54,94.79,94.44,94.45,1920000.0,94.54,94.79,94.44,94.45,1920000.0
2019-07-31 09:50:00,94.46,94.69,94.33,94.62,1608620.0,94.46,94.69,94.33,94.62,1608620.0
2019-07-31 10:00:00,94.62,94.82,94.5,94.82,945320.0,94.62,94.82,94.5,94.82,945320.0
2019-07-31 10:10:00,94.82,94.89,94.58,94.68,880780.0,94.82,94.89,94.58,94.68,880780.0
2019-07-31 10:20:00,94.68,94.9,94.67,94.74,796240.0,94.68,94.9,94.67,94.74,796240.0
2019-07-31 10:30:00,94.73,94.75,94.43,94.54,743960.0,94.73,94.75,94.43,94.54,743960.0
2019-07-31 10:40:00,94.54,94.74,94.51,94.74,704040.0,94.54,94.74,94.51,94.74,704040.0
2019-07-31 10:50:00,94.73,94.82,94.65,94.65,549900.0,94.73,94.82,94.65,94.65,549900.0
2019-07-31 11:00:00,94.65,94.65,94.45,94.48,520980.0,94.65,94.65,94.45,94.48,520980.0
2019-07-31 11:10:00,94.48,94.59,94.42,94.46,734560.0,94.48,94.59,94.42,94.46,734560.0
2019-07-31 11:20:00,94.46,94.54,94.42,94.43,700420.0,94.46,94.54,94.42,94.43,700420.0
2019-07-31 11:30:00,94.43,94.45,94.38,94.43,462540.0,94.43,94.45,94.38,94.43,462540.0
2019-07-31 11:40:00,94.43,94.51,94.4,94.44,373360.0,94.43,94.51,94.4,94.44,373360.0
2019-07-31 11:50:00,94.42,94.43,94.33,94.41,516660.0,94.42,94.43,94.33,94.41,516660.0
2019-07-31 12:00:00,94.42,94.45,94.25,94.3,719680.0,94.42,94.45,94.25,94.3,719680.0
2019-07-31 12:10:00,94.3,94.31,94.18,94.21,739020.0,94.3,94.31,94.18,94.21,739020.0
2019-07-31 12:20:00,94.21,94.4,94.2,94.38,709440.0,94.21,94.4,94.2,94.38,709440.0
2019-07-31 12:30:00,94.39,94.42,94.31,94.41,620440.0,94.39,94.42,94.31,94.41,620440.0
2019-07-31 12:40:00,94.41,94.48,94.35,94.35,487860.0,94.41,94.48,94.35,94.35,487860.0
2019-07-31 12:50:00,94.33,94.44,94.33,94.43,393540.0,94.33,94.44,94.33,94.43,393540.0
2019-07-31 13:00:00,94.45,94.64,94.42,94.59,589020.0,94.45,94.64,94.42,94.59,589020.0
2019-07-31 13:10:00,94.59,94.66,94.5,94.55,477380.0,94.59,94.66,94.5,94.55,477380.0
2019-07-31 13:20:00,94.55,94.58,94.43,94.44,224720.0,94.55,94.58,94.43,94.44,224720.0
2019-07-31 13:30:00,94.47,94.54,94.43,94.48,250720.0,94.47,94.54,94.43,94.48,250720.0
2019-07-31 13:40:00,94.47,94.59,94.46,94.53,264640.0,94.47,94.59,94.46,94.53,264640.0
2019-07-31 13:50:00,94.54,94.54,94.26,94.32,530620.0,94.54,94.54,94.26,94.32,530620.0
2019-07-31 14:00:00,94.29,94.65,94.1,94.63,2106580.0,94.29,94.65,94.1,94.63,2106580.0
2019-07-31 14:10:00,94.59,94.82,94.46,94.7,1412520.0,94.59,94.82,94.46,94.7,1412520.0
2019-07-31 14:20:00,94.68,94.75,94.45,94.6,518880.0,94.68,94.75,94.45,94.6,518880.0
2019-07-31 14:30:00,94.6,94.75,94.03,94.07,1245440.0,94.6,94.75,94.03,94.07,1245440.0
2019-07-31 14:40:00,94.03,94.24,93.4,93.41,2617660.0,94.03,94.24,93.4,93.41,2617660.0
2019-07-31 14:50:00,93.43,93.57,92.47,93.41,4067280.0,93.43,93.57,92.47,93.41,4067280.0
2019-07-31 15:00:00,93.42,93.94,93.25,93.67,2309280.0,93.42,93.94,93.25,93.67,2309280.0
2019-07-31 15:10:00,93.69,93.8,93.41,93.77,950360.0,93.69,93.8,93.41,93.77,950360.0
2019-07-31 15:20:00,93.72,93.99,93.67,93.86,1348160.0,93.72,93.99,93.67,93.86,1348160.0
2019-07-31 15:30:00,93.88,93.88,93.6,93.71,1214860.0,93.88,93.88,93.6,93.71,1214860.0
2019-07-31 15:40:00,93.73,93.77,93.47,93.49,1286040.0,93.73,93.77,93.47,93.49,1286040.0
2019-07-31 15:50:00,93.41,93.53,93.3,93.32,3244080.0,93.41,93.53,93.3,93.32,3244080.0
2019-08-01 09:30:00,93.59,94.19,93.56,94.05,4571400.0,93.59,94.19,93.56,94.05,4571400.0
2019-08-01 09:40:00,94.06,94.17,93.79,94.11,1677240.0,94.06,94.17,93.79,94.11,1677240.0
2019-08-01 09:50:00,94.12,94.34,94.07,94.28,2062320.0,94.12,94.34,94.07,94.28,2062320.0
2019-08-01 10:00:00,94.24,94.4,94.19,94.31,1435100.0,94.24,94.4,94.19,94.31,1435100.0
2019-08-01 10:10:00,94.31,94.35,94.17,94.35,898820.0,94.31,94.35,94.17,94.35,898820.0
2019-08-01 10:20:00,94.35,94.5,94.28,94.5,992540.0,94.35,94.5,94.28,94.5,992540.0
2019-08-01 10:30:00,94.49,94.56,94.35,94.48,834120.0,94.49,94.56,94.35,94.48,834120.0
2019-08-01 10:40:00,94.5,94.55,94.41,94.52,580560.0,94.5,94.55,94.41,94.52,580560.0
2019-08-01 10:50:00,94.53,94.84,94.53,94.74,1580160.0,94.53,94.84,94.53,94.74,1580160.0
2019-08-01 11:00:00,94.73,94.9,94.52,94.7,1054460.0,94.73,94.9,94.52,94.7,1054460.0
2019-08-01 11:10:00,94.7,94.7,94.52,94.63,472200.0,94.7,94.7,94.52,94.63,472200.0
2019-08-01 11:20:00,94.66,94.75,94.63,94.75,465340.0,94.66,94.75,94.63,94.75,465340.0
2019-08-01 11:30:00,94.76,94.76,94.55,94.55,479460.0,94.76,94.76,94.55,94.55,479460.0
2019-08-01 11:40:00,94.57,94.69,94.52,94.66,547460.0,94.57,94.69,94.52,94.66,547460.0
2019-08-01 11:50:00,94.65,94.65,94.4,94.41,515800.0,94.65,94.65,94.4,94.41,515800.0
2019-08-01 12:00:00,94.42,94.44,94.3,94.32,480960.0,94.42,94.44,94.3,94.32,480960.0
2019-08-01 12:10:00,94.31,94.4,94.26,94.27,395400.0,94.31,94.4,94.26,94.27,395400.0
2019-08-01 12:20:00,94.27,94.44,94.15,94.42,784660.0,94.27,94.44,94.15,94.42,784660.0
2019-08-01 12:30:00,94.44,94.66,94.37,94.66,746020.0,94.44,94.66,94.37,94.66,746020.0
2019-08-01 12:40:00,94.65,94.72,94.61,94.66,644720.0,94.65,94.72,94.61,94.66,644720.0
2019-08-01 12:50:00,94.66,94.68,94.39,94.43,644340.0,94.66,94.68,94.39,94.43,644340.0
2019-08-01 13:00:00,94.42,94.58,94.41,94.58,356060.0,94.42,94.58,94.41,94.58,356060.0
2019-08-01 13:10:00,94.6,94.68,94.55,94.62,393460.0,94.6,94.68,94.55,94.62,393460.0
2019-08-01 13:20:00,94.59,94.62,93.83,93.88,1081680.0,94.59,94.62,93.83,93.88,1081680.0
2019-08-01 13:30:00,93.92,94.1,93.23,93.26,2474880.0,93.92,94.1,93.23,93.26,2474880.0
2019-08-01 13:40:00,93.22,93.68,93.04,93.59,1589900.0,93.22,93.68,93.04,93.59,1589900.0
2019-08-01 13:50:00,93.56,93.63,93.01,93.51,1682860.0,93.56,93.63,93.01,93.51,1682860.0
2019-08-01 14:00:00,93.49,93.49,93.08,93.17,1405180.0,93.49,93.49,93.08,93.17,1405180.0
2019-08-01 14:10:00,93.14,93.32,92.82,93.03,2477600.0,93.14,93.32,92.82,93.03,2477600.0
2019-08-01 14:20:00,93.04,93.04,92.51,92.77,1600800.0,93.04,93.04,92.51,92.77,1600800.0
2019-08-01 14:30:00,92.8,92.85,92.31,92.31,1371940.0,92.8,92.85,92.31,92.31,1371940.0
2019-08-01 14:40:00,92.31,92.76,92.2,92.76,1768860.0,92.31,92.76,92.2,92.76,1768860.0
2019-08-01 14:50:00,92.78,92.9,92.54,92.63,1076120.0,92.78,92.9,92.54,92.63,1076120.0
2019-08-01 15:00:00,92.66,92.76,92.43,92.52,1002280.0,92.66,92.76,92.43,92.52,1002280.0
2019-08-01 15:10:00,92.51,92.7,92.3,92.56,973840.0,92.51,92.7,92.3,92.56,973840.0
2019-08-01 15:20:00,92.59,92.9,92.54,92.81,1205160.0,92.59,92.9,92.54,92.81,1205160.0
2019-08-01 15:30:00,92.83,93.15,92.64,93.14,1420360.0,92.83,93.15,92.64,93.14,1420360.0
2019-08-01 15:40:00,93.14,93.19,92.84,92.93,1272220.0,93.14,93.19,92.84,92.93,1272220.0
2019-08-01 15:50:00,92.91,92.94,92.61,92.77,2131300.0,92.91,92.94,92.61,92.77,2131300.0
2019-08-02 09:30:00,92.2,92.32,91.75,91.98,4256140.0,92.2,92.32,91.75,91.98,4256140.0
2019-08-02 09:40:00,91.93,91.93,91.3,91.38,2064760.0,91.93,91.93,91.3,91.38,2064760.0
2019-08-02 09:50:00,91.4,91.62,91.17,91.48,2078960.0,91.4,91.62,91.17,91.48,2078960.0
2019-08-02 10:00:00,91.46,91.7,91.13,91.3,1327500.0,91.46,91.7,91.13,91.3,1327500.0
2019-08-02 10:10:00,91.29,91.43,91.1,91.18,1239400.0,91.29,91.43,91.1,91.18,1239400.0
2019-08-02 10:20:00,91.19,91.27,91.01,91.25,1303600.0,91.19,91.27,91.01,91.25,1303600.0
2019-08-02 10:30:00,91.26,91.26,90.71,90.85,2312800.0,91.26,91.26,90.71,90.85,2312800.0
2019-08-02 10:40:00,90.85,90.88,90.54,90.62,1413400.0,90.85,90.88,90.54,90.62,1413400.0
2019-08-02 10:50:00,90.61,90.68,90.46,90.5,1574460.0,90.61,90.68,90.46,90.5,1574460.0
2019-08-02 11:00:00,90.52,90.8,90.48,90.73,1269060.0,90.52,90.8,90.48,90.73,1269060.0
2019-08-02 11:10:00,90.75,91.09,90.72,91.01,1518120.0,90.75,91.09,90.72,91.01,1518120.0
2019-08-02 11:20:00,91.02,91.02,90.74,90.77,948360.0,91.02,91.02,90.74,90.77,948360.0
2019-08-02 11:30:00,90.8,90.94,90.56,90.61,741180.0,90.8,90.94,90.56,90.61,741180.0
2019-08-02 11:40:00,90.58,90.84,90.53,90.72,1083300.0,90.58,90.84,90.53,90.72,1083300.0
2019-08-02 11:50:00,90.75,90.92,90.51,90.8,644540.0,90.75,90.92,90.51,90.8,644540.0
2019-08-02 12:00:00,90.78,90.92,90.6,90.92,549040.0,90.78,90.92,90.6,90.92,549040.0
2019-08-02 12:10:00,90.91,91.13,90.82,91.11,915780.0,90.91,91.13,90.82,91.11,915780.0
2019-08-02 12:20:00,91.11,91.27,90.9,91.27,1370500.0,91.11,91.27,90.9,91.27,1370500.0
2019-08-02 12:30:00,91.26,91.35,90.7,90.85,1078320.0,91.26,91.35,90.7,90.85,1078320.0
2019-08-02 12:40:00,90.84,91.06,90.73,90.81,606440.0,90.84,91.06,90.73,90.81,606440.0
2019-08-02 12:50:00,90.82,90.86,90.64,90.69,528220.0,90.82,90.86,90.64,90.69,528220.0
2019-08-02 13:00:00,90.69,90.79,90.55,90.69,679160.0,90.69,90.79,90.55,90.69,679160.0
2019-08-02 13:10:00,90.68,90.7,90.55,90.7,447800.0,90.68,90.7,90.55,90.7,447800.0
2019-08-02 13:20:00,90.68,90.83,90.61,90.72,564860.0,90.68,90.83,90.61,90.72,564860.0
2019-08-02 13:30:00,90.72,90.72,90.48,90.58,695760.0,90.72,90.72,90.48,90.58,695760.0
2019-08-02 13:40:00,90.61,90.75,90.57,90.64,453840.0,90.61,90.75,90.57,90.64,453840.0
2019-08-02 13:50:00,90.63,90.67,90.53,90.6,409560.0,90.63,90.67,90.53,90.6,409560.0
2019-08-02 14:00:00,90.6,90.85,90.5,90.76,727240.0,90.6,90.85,90.5,90.76,727240.0
2019-08-02 14:10:00,90.81,90.97,90.76,90.9,751960.0,90.81,90.97,90.76,90.9,751960.0
2019-08-02 14:20:00,90.91,91.01,90.75,90.77,717720.0,90.91,91.01,90.75,90.77,717720.0
2019-08-02 14:30:00,90.79,90.82,90.59,90.82,507780.0,90.79,90.82,90.59,90.82,507780.0
2019-08-02 14:40:00,90.79,90.82,90.63,90.71,454400.0,90.79,90.82,90.63,90.71,454400.0
2019-08-02 14:50:00,90.69,90.74,90.58,90.68,604620.0,90.69,90.74,90.58,90.68,604620.0
2019-08-02 15:00:00,90.69,90.75,90.57,90.57,432420.0,90.69,90.75,90.57,90.57,432420.0
2019-08-02 15:10:00,90.57,90.57,90.4,90.47,1082420.0,90.57,90.57,90.4,90.47,1082420.0
2019-08-02 15:20:00,90.47,90.89,90.46,90.86,1098480.0,90.47,90.89,90.46,90.86,1098480.0
2019-08-02 15:30:00,90.87,91.28,90.86,91.21,2422680.0,90.87,91.28,90.86,91.21,2422680.0
2019-08-02 15:40:00,91.23,91.27,90.86,90.89,1098460.0,91.23,91.27,90.86,90.89,1098460.0
2019-08-02 15:50:00,90.9,91.29,90.88,91.18,3147060.0,90.9,91.29,90.88,91.18,3147060.0
2019-08-05 09:30:00,88.54,89.24,88.07,89.15,6689740.0,88.54,89.24,88.07,89.15,6689740.0
2019-08-05 09:40:00,89.13,89.13,88.41,88.48,2826300.0,89.13,89.13,88.41,88.48,2826300.0
2019-08-05 09:50:00,88.48,89.43,88.31,89.36,2746380.0,88.48,89.43,88.31,89.36,2746380.0
2019-08-05 10:00:00,89.33,89.36,88.55,88.68,1702300.0,89.33,89.36,88.55,88.68,1702300.0
2019-08-05 10:10:00,88.64,89.16,88.42,88.79,1367940.0,88.64,89.16,88.42,88.79,1367940.0
2019-08-05 10:20:00,88.77,89.16,88.73,89.05,1514180.0,88.77,89.16,88.73,89.05,1514180.0
2019-08-05 10:30:00,88.96,89.02,88.65,88.67,1072120.0,88.96,89.02,88.65,88.67,1072120.0
2019-08-05 10:40:00,88.67,88.82,88.5,88.66,1482380.0,88.67,88.82,88.5,88.66,1482380.0
2019-08-05 10:50:00,88.62,88.95,88.51,88.85,1113660.0,88.62,88.95,88.51,88.85,1113660.0
2019-08-05 11:00:00,88.86,89.1,88.75,88.98,1228160.0,88.86,89.1,88.75,88.98,1228160.0
2019-08-05 11:10:00,88.98,89.2,88.9,88.97,1138100.0,88.98,89.2,88.9,88.97,1138100.0
2019-08-05 11:20:00,88.94,89.07,88.69,88.85,836300.0,88.94,89.07,88.69,88.85,836300.0
2019-08-05 11:30:00,88.84,88.92,88.69,88.73,605620.0,88.84,88.92,88.69,88.73,605620.0
2019-08-05 11:40:00,88.7,88.84,88.58,88.78,693940.0,88.7,88.84,88.58,88.78,693940.0
2019-08-05 11:50:00,88.8,88.81,88.63,88.66,495440.0,88.8,88.81,88.63,88.66,495440.0
2019-08-05 12:00:00,88.67,88.78,88.52,88.7,784780.0,88.67,88.78,88.52,88.7,784780.0
2019-08-05 12:10:00,88.69,88.93,88.65,88.93,741900.0,88.69,88.93,88.65,88.93,741900.0
2019-08-05 12:20:00,88.92,88.92,88.65,88.68,637840.0,88.92,88.92,88.65,88.68,637840.0
2019-08-05 12:30:00,88.68,88.91,88.68,88.79,510100.0,88.68,88.91,88.68,88.79,510100.0
2019-08-05 12:40:00,88.76,88.76,88.5,88.57,578680.0,88.76,88.76,88.5,88.57,578680.0
2019-08-05 12:50:00,88.54,88.7,88.34,88.36,1024360.0,88.54,88.7,88.34,88.36,1024360.0
2019-08-05 13:00:00,88.37,88.72,88.33,88.71,922700.0,88.37,88.72,88.33,88.71,922700.0
2019-08-05 13:10:00,88.73,88.73,88.54,88.63,432800.0,88.73,88.73,88.54,88.63,432800.0
2019-08-05 13:20:00,88.63,88.72,88.41,88.44,601600.0,88.63,88.72,88.41,88.44,601600.0
2019-08-05 13:30:00,88.41,88.57,88.25,88.54,774620.0,88.41,88.57,88.25,88.54,774620.0
2019-08-05 13:40:00,88.53,88.57,88.21,88.27,997820.0,88.53,88.57,88.21,88.27,997820.0
2019-08-05 13:50:00,88.31,88.31,87.7,87.72,1822040.0,88.31,88.31,87.7,87.72,1822040.0
2019-08-05 14:00:00,87.71,87.95,87.67,87.79,1563300.0,87.71,87.95,87.67,87.79,1563300.0
2019-08-05 14:10:00,87.78,88.0,87.72,87.83,704820.0,87.78,88.0,87.72,87.83,704820.0
2019-08-05 14:20:00,87.8,87.9,87.58,87.63,827600.0,87.8,87.9,87.58,87.63,827600.0
2019-08-05 14:30:00,87.61,87.94,87.56,87.77,1224420.0,87.61,87.94,87.56,87.77,1224420.0
2019-08-05 14:40:00,87.75,87.91,87.57,87.78,872340.0,87.75,87.91,87.57,87.78,872340.0
2019-08-05 14:50:00,87.75,87.96,87.58,87.74,1047240.0,87.75,87.96,87.58,87.74,1047240.0
2019-08-05 15:00:00,87.81,87.94,87.44,87.5,1265440.0,87.81,87.94,87.44,87.5,1265440.0
2019-08-05 15:10:00,87.48,88.15,87.48,88.06,1860820.0,87.48,88.15,87.48,88.06,1860820.0
2019-08-05 15:20:00,88.09,88.36,87.86,87.86,1828960.0,88.09,88.36,87.86,87.86,1828960.0
2019-08-05 15:30:00,87.87,88.38,87.81,88.27,1573700.0,87.87,88.38,87.81,88.27,1573700.0
2019-08-05 15:40:00,88.25,88.44,88.05,88.24,1552360.0,88.25,88.44,88.05,88.24,1552360.0
2019-08-05 15:50:00,88.2,88.67,88.15,88.26,3667480.0,88.2,88.67,88.15,88.26,3667480.0
2019-08-06 09:30:00,89.59,89.69,88.82,88.95,5950680.0,89.59,89.69,88.82,88.95,5950680.0
2019-08-06 09:40:00,88.93,89.07,88.52,88.73,2756820.0,88.93,89.07,88.52,88.73,2756820.0
2019-08-06 09:50:00,88.71,89.17,88.59,88.79,2060920.0,88.71,89.17,88.59,88.79,2060920.0
2019-08-06 10:00:00,88.8,89.18,88.79,89.01,1675140.0,88.8,89.18,88.79,89.01,1675140.0
2019-08-06 10:10:00,89.05,89.09,88.3,88.32,2263640.0,89.05,89.09,88.3,88.32,2263640.0
2019-08-06 10:20:00,88.35,88.9,88.31,88.71,1166340.0,88.35,88.9,88.31,88.71,1166340.0
2019-08-06 10:30:00,88.73,88.96,88.61,88.94,859220.0,88.73,88.96,88.61,88.94,859220.0
2019-08-06 10:40:00,88.94,89.07,88.62,88.67,633140.0,88.94,89.07,88.62,88.67,633140.0
2019-08-06 10:50:00,88.73,88.79,88.58,88.64,508420.0,88.73,88.79,88.58,88.64,508420.0
2019-08-06 11:00:00,88.73,88.73,88.39,88.51,722640.0,88.73,88.73,88.39,88.51,722640.0
2019-08-06 11:10:00,88.46,88.53,88.13,88.15,987880.0,88.46,88.53,88.13,88.15,987880.0
2019-08-06 11:20:00,88.17,88.33,88.14,88.15,1227020.0,88.17,88.33,88.14,88.15,1227020.0
2019-08-06 11:30:00,88.17,88.2,87.67,87.79,1933960.0,88.17,88.2,87.67,87.79,1933960.0
2019-08-06 11:40:00,87.79,88.14,87.68,88.08,1372000.0,87.79,88.14,87.68,88.08,1372000.0
2019-08-06 11:50:00,88.12,88.4,87.98,88.31,1333380.0,88.12,88.4,87.98,88.31,1333380.0
2019-08-06 12:00:00,88.33,88.47,87.96,88.05,951200.0,88.33,88.47,87.96,88.05,951200.0
2019-08-06 12:10:00,88.06,88.19,87.85,87.96,808940.0,88.06,88.19,87.85,87.96,808940.0
2019-08-06 12:20:00,88.01,88.02,87.85,87.89,328440.0,88.01,88.02,87.85,87.89,328440.0
2019-08-06 12:30:00,87.9,88.05,87.83,88.02,576520.0,87.9,88.05,87.83,88.02,576520.0
2019-08-06 12:40:00,88.0,88.13,87.95,87.98,260200.0,88.0,88.13,87.95,87.98,260200.0
2019-08-06 12:50:00,87.93,87.99,87.78,87.84,423580.0,87.93,87.99,87.78,87.84,423580.0
2019-08-06 13:00:00,87.87,88.26,87.85,88.19,602820.0,87.87,88.26,87.85,88.19,602820.0
2019-08-06 13:10:00,88.19,88.26,88.14,88.22,498640.0,88.19,88.26,88.14,88.22,498640.0
2019-08-06 13:20:00,88.25,88.66,88.21,88.63,1239480.0,88.25,88.66,88.21,88.63,1239480.0
2019-08-06 13:30:00,88.66,88.9,88.62,88.88,1176120.0,88.66,88.9,88.62,88.88,1176120.0
2019-08-06 13:40:00,88.88,88.9,88.71,88.74,865220.0,88.88,88.9,88.71,88.74,865220.0
2019-08-06 13:50:00,88.76,88.84,88.64,88.78,570900.0,88.76,88.84,88.64,88.78,570900.0
2019-08-06 14:00:00,88.76,88.77,88.62,88.7,556220.0,88.76,88.77,88.62,88.7,556220.0
2019-08-06 14:10:00,88.72,89.38,88.71,89.28,1882060.0,88.72,89.38,88.71,89.28,1882060.0
2019-08-06 14:20:00,89.29,89.61,89.19,89.57,1411080.0,89.29,89.61,89.19,89.57,1411080.0
2019-08-06 14:30:00,89.59,89.64,89.33,89.33,1408080.0,89.59,89.64,89.33,89.33,1408080.0
2019-08-06 14:40:00,89.34,89.46,89.26,89.34,819480.0,89.34,89.46,89.26,89.34,819480.0
2019-08-06 14:50:00,89.31,89.37,89.15,89.19,705600.0,89.31,89.37,89.15,89.19,705600.0
2019-08-06 15:00:00,89.2,89.32,89.1,89.1,738740.0,89.2,89.32,89.1,89.1,738740.0
2019-08-06 15:10:00,89.08,89.4,88.97,89.4,819760.0,89.08,89.4,88.97,89.4,819760.0
2019-08-06 15:20:00,89.41,89.47,89.15,89.25,726340.0,89.41,89.47,89.15,89.25,726340.0
2019-08-06 15:30:00,89.19,89.43,89.14,89.41,804160.0,89.19,89.43,89.14,89.41,804160.0
2019-08-06 15:40:00,89.42,89.59,89.38,89.46,1331580.0,89.42,89.59,89.38,89.46,1331580.0
2019-08-06 15:50:00,89.5,89.59,89.31,89.37,2368440.0,89.5,89.59,89.31,89.37,2368440.0
2019-08-07 09:30:00,88.69,88.86,88.14,88.69,3850700.0,88.69,88.86,88.14,88.69,3850700.0
2019-08-07 09:40:00,88.66,88.66,87.85,88.09,2183700.0,88.66,88.66,87.85,88.09,2183700.0
2019-08-07 09:50:00,88.03,88.35,87.85,88.21,1652840.0,88.03,88.35,87.85,88.21,1652840.0
2019-08-07 10:00:00,88.2,88.58,87.96,88.5,1228480.0,88.2,88.58,87.96,88.5,1228480.0
2019-08-07 10:10:00,88.5,89.11,88.45,88.63,1739980.0,88.5,89.11,88.45,88.63,1739980.0
2019-08-07 10:20:00,88.67,88.8,88.28,88.54,1085760.0,88.67,88.8,88.28,88.54,1085760.0
2019-08-07 10:30:00,88.59,89.15,88.55,89.15,1473140.0,88.59,89.15,88.55,89.15,1473140.0
2019-08-07 10:40:00,89.17,89.17,88.71,89.05,855080.0,89.17,89.17,88.71,89.05,855080.0
2019-08-07 10:50:00,89.02,89.35,89.0,89.18,1436320.0,89.02,89.35,89.0,89.18,1436320.0
2019-08-07 11:00:00,89.08,89.17,88.75,88.99,776160.0,89.08,89.17,88.75,88.99,776160.0
2019-08-07 11:10:00,89.0,89.25,88.63,88.75,1069200.0,89.0,89.25,88.63,88.75,1069200.0
2019-08-07 11:20:00,88.75,88.93,88.45,88.63,987060.0,88.75,88.93,88.45,88.63,987060.0
2019-08-07 11:30:00,88.58,88.7,88.47,88.53,414520.0,88.58,88.7,88.47,88.53,414520.0
2019-08-07 11:40:00,88.49,88.6,88.35,88.48,951560.0,88.49,88.6,88.35,88.48,951560.0
2019-08-07 11:50:00,88.44,88.66,88.28,88.44,573060.0,88.44,88.66,88.28,88.44,573060.0
2019-08-07 12:00:00,88.47,88.5,88.25,88.29,308240.0,88.47,88.5,88.25,88.29,308240.0
2019-08-07 12:10:00,88.32,88.57,88.16,88.22,1209300.0,88.32,88.57,88.16,88.22,1209300.0
2019-08-07 12:20:00,88.2,88.2,87.86,88.16,1636880.0,88.2,88.2,87.86,88.16,1636880.0
2019-08-07 12:30:00,88.16,88.3,87.98,88.21,1069420.0,88.16,88.3,87.98,88.21,1069420.0
2019-08-07 12:40:00,88.19,88.53,88.15,88.25,773780.0,88.19,88.53,88.15,88.25,773780.0
2019-08-07 12:50:00,88.23,88.4,88.17,88.39,334860.0,88.23,88.4,88.17,88.39,334860.0
2019-08-07 13:00:00,88.4,88.54,88.31,88.51,425400.0,88.4,88.54,88.31,88.51,425400.0
2019-08-07 13:10:00,88.53,88.6,88.25,88.42,603480.0,88.53,88.6,88.25,88.42,603480.0
2019-08-07 13:20:00,88.42,88.55,88.33,88.43,331780.0,88.42,88.55,88.33,88.43,331780.0
2019-08-07 13:30:00,88.46,89.02,88.46,89.0,1420860.0,88.46,89.02,88.46,89.0,1420860.0
2019-08-07 13:40:00,89.0,89.55,88.99,89.36,2875620.0,89.0,89.55,88.99,89.36,2875620.0
2019-08-07 13:50:00,89.36,89.5,89.13,89.14,852440.0,89.36,89.5,89.13,89.14,852440.0
2019-08-07 14:00:00,89.17,89.38,89.14,89.34,496480.0,89.17,89.38,89.14,89.34,496480.0
2019-08-07 14:10:00,89.35,89.38,88.72,88.81,1075000.0,89.35,89.38,88.72,88.81,1075000.0
2019-08-07 14:20:00,88.85,89.13,88.67,89.13,603040.0,88.85,89.13,88.67,89.13,603040.0
2019-08-07 14:30:00,89.08,89.2,88.97,89.01,728200.0,89.08,89.2,88.97,89.01,728200.0
2019-08-07 14:40:00,88.99,89.5,88.98,89.27,1086900.0,88.99,89.5,88.98,89.27,1086900.0
2019-08-07 14:50:00,89.34,89.6,89.25,89.57,911280.0,89.34,89.6,89.25,89.57,911280.0
2019-08-07 15:00:00,89.56,89.56,89.16,89.17,1003780.0,89.56,89.56,89.16,89.17,1003780.0
2019-08-07 15:10:00,89.2,89.34,89.03,89.31,621600.0,89.2,89.34,89.03,89.31,621600.0
2019-08-07 15:20:00,89.31,89.63,89.31,89.63,1184000.0,89.31,89.63,89.31,89.63,1184000.0
2019-08-07 15:30:00,89.6,89.78,89.52,89.73,1556020.0,89.6,89.78,89.52,89.73,1556020.0
2019-08-07 15:40:00,89.72,89.72,89.46,89.51,1054300.0,89.72,89.72,89.46,89.51,1054300.0
2019-08-07 15:50:00,89.46,89.95,89.41,89.67,2532780.0,89.46,89.95,89.41,89.67,2532780.0
2019-08-08 09:30:00,90.28,90.6,90.11,90.31,4702460.0,90.28,90.6,90.11,90.31,4702460.0
2019-08-08 09:40:00,90.3,90.4,90.06,90.25,1689800.0,90.3,90.4,90.06,90.25,1689800.0
2019-08-08 09:50:00,90.22,90.6,89.91,90.55,2622620.0,90.22,90.6,89.91,90.55,2622620.0
2019-08-08 10:00:00,90.52,90.7,90.47,90.63,1245140.0,90.52,90.7,90.47,90.63,1245140.0
2019-08-08 10:10:00,90.62,90.65,90.48,90.57,588280.0,90.62,90.65,90.48,90.57,588280.0
2019-08-08 10:20:00,90.59,90.75,90.46,90.7,1412960.0,90.59,90.75,90.46,90.7,1412960.0
2019-08-08 10:30:00,90.72,90.96,90.72,90.89,1616780.0,90.72,90.96,90.72,90.89,1616780.0
2019-08-08 10:40:00,90.86,90.96,90.72,90.93,826900.0,90.86,90.96,90.72,90.93,826900.0
2019-08-08 10:50:00,90.94,91.12,90.91,90.99,1275740.0,90.94,91.12,90.91,90.99,1275740.0
2019-08-08 11:00:00,90.99,90.99,90.76,90.87,780500.0,90.99,90.99,90.76,90.87,780500.0
2019-08-08 11:10:00,90.87,91.06,90.86,91.05,647480.0,90.87,91.06,90.86,91.05,647480.0
2019-08-08 11:20:00,91.05,91.13,90.95,90.95,636760.0,91.05,91.13,90.95,90.95,636760.0
2019-08-08 11:30:00,90.94,91.09,90.92,91.04,566160.0,90.94,91.09,90.92,91.04,566160.0
2019-08-08 11:40:00,91.04,91.15,91.02,91.05,545340.0,91.04,91.15,91.02,91.05,545340.0
2019-08-08 11:50:00,91.05,91.14,90.96,91.12,584720.0,91.05,91.14,90.96,91.12,584720.0
2019-08-08 12:00:00,91.12,91.2,91.05,91.16,737980.0,91.12,91.2,91.05,91.16,737980.0
2019-08-08 12:10:00,91.15,91.22,91.09,91.19,384820.0,91.15,91.22,91.09,91.19,384820.0
2019-08-08 12:20:00,91.19,91.29,91.13,91.23,587980.0,91.19,91.29,91.13,91.23,587980.0
2019-08-08 12:30:00,91.26,91.29,91.19,91.21,352760.0,91.26,91.29,91.19,91.21,352760.0
2019-08-08 12:40:00,91.21,91.25,91.17,91.2,392580.0,91.21,91.25,91.17,91.2,392580.0
2019-08-08 12:50:00,91.22,91.32,91.2,91.3,364200.0,91.22,91.32,91.2,91.3,364200.0
2019-08-08 13:00:00,91.3,91.4,91.21,91.24,672240.0,91.3,91.4,91.21,91.24,672240.0
2019-08-08 13:10:00,91.22,91.34,91.21,91.23,348340.0,91.22,91.34,91.21,91.23,348340.0
2019-08-08 13:20:00,91.22,91.29,91.15,91.17,458360.0,91.22,91.29,91.15,91.17,458360.0
2019-08-08 13:30:00,91.19,91.39,91.19,91.34,348880.0,91.19,91.39,91.19,91.34,348880.0
2019-08-08 13:40:00,91.35,91.42,91.35,91.41,291160.0,91.35,91.42,91.35,91.41,291160.0
2019-08-08 13:50:00,91.4,91.5,91.38,91.41,430340.0,91.4,91.5,91.38,91.41,430340.0
2019-08-08 14:00:00,91.39,91.39,91.23,91.28,503220.0,91.39,91.39,91.23,91.28,503220.0
2019-08-08 14:10:00,91.26,91.42,91.25,91.33,373480.0,91.26,91.42,91.25,91.33,373480.0
2019-08-08 14:20:00,91.35,91.39,91.31,91.34,233640.0,91.35,91.39,91.31,91.34,233640.0
2019-08-08 14:30:00,91.36,91.48,91.36,91.45,402200.0,91.36,91.48,91.36,91.45,402200.0
2019-08-08 14:40:00,91.47,91.51,91.28,91.32,528420.0,91.47,91.51,91.28,91.32,528420.0
2019-08-08 14:50:00,91.31,91.46,91.29,91.39,350840.0,91.31,91.46,91.29,91.39,350840.0
2019-08-08 15:00:00,91.37,91.48,91.36,91.4,276320.0,91.37,91.48,91.36,91.4,276320.0
2019-08-08 15:10:00,91.38,91.38,91.2,91.31,567980.0,91.38,91.38,91.2,91.31,567980.0
2019-08-08 15:20:00,91.32,91.39,91.28,91.31,395880.0,91.32,91.39,91.28,91.31,395880.0
2019-08-08 15:30:00,91.31,91.42,91.29,91.38,378700.0,91.31,91.42,91.29,91.38,378700.0
2019-08-08 15:40:00,91.38,91.53,91.36,91.42,1153400.0,91.38,91.53,91.36,91.42,1153400.0
2019-08-08 15:50:00,91.43,91.71,91.43,91.71,2292500.0,91.43,91.71,91.43,91.71,2292500.0
2019-08-09 09:30:00,91.39,91.55,91.2,91.5,2299240.0,91.39,91.55,91.2,91.5,2299240.0
2019-08-09 09:40:00,91.52,91.55,90.95,90.96,1330100.0,91.52,91.55,90.95,90.96,1330100.0
2019-08-09 09:50:00,90.97,91.12,90.77,91.1,1325040.0,90.97,91.12,90.77,91.1,1325040.0
2019-08-09 10:00:00,91.12,91.13,90.64,90.74,925860.0,91.12,91.13,90.64,90.74,925860.0
2019-08-09 10:10:00,90.71,91.01,90.71,90.78,931340.0,90.71,91.01,90.71,90.78,931340.0
2019-08-09 10:20:00,90.74,90.78,90.55,90.64,935460.0,90.74,90.78,90.55,90.64,935460.0
2019-08-09 10:30:00,90.61,90.65,90.36,90.52,944660.0,90.61,90.65,90.36,90.52,944660.0
2019-08-09 10:40:00,90.5,90.63,90.38,90.55,556720.0,90.5,90.63,90.38,90.55,556720.0
2019-08-09 10:50:00,90.62,90.77,90.6,90.73,790440.0,90.62,90.77,90.6,90.73,790440.0
2019-08-09 11:00:00,90.73,90.78,90.46,90.48,754620.0,90.73,90.78,90.46,90.48,754620.0
2019-08-09 11:10:00,90.48,90.6,90.42,90.42,413480.0,90.48,90.6,90.42,90.42,413480.0
2019-08-09 11:20:00,90.43,90.49,90.23,90.28,839100.0,90.43,90.49,90.23,90.28,839100.0
2019-08-09 11:30:00,90.26,90.38,90.26,90.26,617560.0,90.26,90.38,90.26,90.26,617560.0
2019-08-09 11:40:00,90.3,90.45,90.24,90.42,499000.0,90.3,90.45,90.24,90.42,499000.0
2019-08-09 11:50:00,90.45,90.47,90.11,90.28,714760.0,90.45,90.47,90.11,90.28,714760.0
2019-08-09 12:00:00,90.26,90.4,90.17,90.37,520360.0,90.26,90.4,90.17,90.37,520360.0
2019-08-09 12:10:00,90.34,90.43,90.16,90.16,323140.0,90.34,90.43,90.16,90.16,323140.0
2019-08-09 12:20:00,90.19,90.34,90.13,90.2,548280.0,90.19,90.34,90.13,90.2,548280.0
2019-08-09 12:30:00,90.24,90.35,90.21,90.32,312940.0,90.24,90.35,90.21,90.32,312940.0
2019-08-09 12:40:00,90.36,90.41,90.3,90.31,331520.0,90.36,90.41,90.3,90.31,331520.0
2019-08-09 12:50:00,90.33,90.68,90.25,90.45,910560.0,90.33,90.68,90.25,90.45,910560.0
2019-08-09 13:00:00,90.44,90.58,90.44,90.53,244500.0,90.44,90.58,90.44,90.53,244500.0
2019-08-09 13:10:00,90.52,90.74,90.52,90.71,398600.0,90.52,90.74,90.52,90.71,398600.0
2019-08-09 13:20:00,90.7,90.89,90.7,90.78,943880.0,90.7,90.89,90.7,90.78,943880.0
2019-08-09 13:30:00,90.78,90.97,90.77,90.84,761400.0,90.78,90.97,90.77,90.84,761400.0
2019-08-09 13:40:00,90.86,90.91,90.73,90.81,308920.0,90.86,90.91,90.73,90.81,308920.0
2019-08-09 13:50:00,90.8,90.82,90.66,90.75,323840.0,90.8,90.82,90.66,90.75,323840.0
2019-08-09 14:00:00,90.72,90.73,90.63,90.7,325160.0,90.72,90.73,90.63,90.7,325160.0
2019-08-09 14:10:00,90.69,90.69,90.58,90.64,178800.0,90.69,90.69,90.58,90.64,178800.0
2019-08-09 14:20:00,90.64,90.79,90.62,90.71,405600.0,90.64,90.79,90.62,90.71,405600.0
2019-08-09 14:30:00,90.75,90.81,90.61,90.65,280100.0,90.75,90.81,90.61,90.65,280100.0
2019-08-09 14:40:00,90.66,90.71,90.61,90.61,205320.0,90.66,90.71,90.61,90.61,205320.0
2019-08-09 14:50:00,90.62,90.68,90.54,90.61,288440.0,90.62,90.68,90.54,90.61,288440.0
2019-08-09 15:00:00,90.61,90.86,90.58,90.8,680460.0,90.61,90.86,90.58,90.8,680460.0
2019-08-09 15:10:00,90.79,90.85,90.65,90.67,316220.0,90.79,90.85,90.65,90.67,316220.0
2019-08-09 15:20:00,90.71,90.75,90.63,90.75,185100.0,90.71,90.75,90.63,90.75,185100.0
2019-08-09 15:30:00,90.73,90.81,90.71,90.79,377020.0,90.73,90.81,90.71,90.79,377020.0
2019-08-09 15:40:00,90.79,90.79,90.54,90.57,735740.0,90.79,90.79,90.54,90.57,735740.0
2019-08-09 15:50:00,90.58,90.66,90.39,90.39,1981400.0,90.58,90.66,90.39,90.39,1981400.0
2019-08-12 09:30:00,89.8,89.98,89.25,89.4,3022160.0,89.8,89.98,89.25,89.4,3022160.0
2019-08-12 09:40:00,89.41,89.5,89.15,89.33,1319700.0,89.41,89.5,89.15,89.33,1319700.0
2019-08-12 09:50:00,89.34,89.47,89.25,89.45,766780.0,89.34,89.47,89.25,89.45,766780.0
2019-08-12 10:00:00,89.42,89.65,89.31,89.39,965720.0,89.42,89.65,89.31,89.39,965720.0
2019-08-12 10:10:00,89.36,89.85,89.35,89.81,953760.0,89.36,89.85,89.35,89.81,953760.0
2019-08-12 10:20:00,89.8,89.94,89.68,89.91,964120.0,89.8,89.94,89.68,89.91,964120.0
2019-08-12 10:30:00,89.89,90.04,89.75,89.78,906900.0,89.89,90.04,89.75,89.78,906900.0
2019-08-12 10:40:00,89.79,89.85,89.48,89.66,665960.0,89.79,89.85,89.48,89.66,665960.0
2019-08-12 10:50:00,89.64,89.83,89.6,89.8,453620.0,89.64,89.83,89.6,89.8,453620.0
2019-08-12 11:00:00,89.79,89.79,89.54,89.61,508600.0,89.79,89.79,89.54,89.61,508600.0
2019-08-12 11:10:00,89.59,89.62,89.33,89.52,912920.0,89.59,89.62,89.33,89.52,912920.0
2019-08-12 11:20:00,89.52,89.64,89.5,89.63,528140.0,89.52,89.64,89.5,89.63,528140.0
2019-08-12 11:30:00,89.62,89.72,89.5,89.55,447120.0,89.62,89.72,89.5,89.55,447120.0
2019-08-12 11:40:00,89.54,89.89,89.52,89.88,575140.0,89.54,89.89,89.52,89.88,575140.0
2019-08-12 11:50:00,89.88,89.88,89.74,89.77,394040.0,89.88,89.88,89.74,89.77,394040.0
2019-08-12 12:00:00,89.76,89.87,89.71,89.83,522640.0,89.76,89.87,89.71,89.83,522640.0
2019-08-12 12:10:00,89.85,89.93,89.73,89.8,571100.0,89.85,89.93,89.73,89.8,571100.0
2019-08-12 12:20:00,89.81,89.91,89.75,89.87,366640.0,89.81,89.91,89.75,89.87,366640.0
2019-08-12 12:30:00,89.87,90.05,89.85,89.95,429160.0,89.87,90.05,89.85,89.95,429160.0
2019-08-12 12:40:00,89.93,89.95,89.68,89.79,473080.0,89.93,89.95,89.68,89.79,473080.0
2019-08-12 12:50:00,89.76,89.78,89.6,89.71,401460.0,89.76,89.78,89.6,89.71,401460.0
2019-08-12 13:00:00,89.67,89.7,89.58,89.61,367880.0,89.67,89.7,89.58,89.61,367880.0
2019-08-12 13:10:00,89.64,89.7,89.5,89.55,385960.0,89.64,89.7,89.5,89.55,385960.0
2019-08-12 13:20:00,89.54,89.64,89.52,89.62,231420.0,89.54,89.64,89.52,89.62,231420.0
2019-08-12 13:30:00,89.59,89.61,89.41,89.47,488200.0,89.59,89.61,89.41,89.47,488200.0
2019-08-12 13:40:00,89.48,89.55,89.42,89.45,391420.0,89.48,89.55,89.42,89.45,391420.0
2019-08-12 13:50:00,89.46,89.53,89.4,89.49,378280.0,89.46,89.53,89.4,89.49,378280.0
2019-08-12 14:00:00,89.47,89.49,89.34,89.39,311260.0,89.47,89.49,89.34,89.39,311260.0
2019-08-12 14:10:00,89.39,89.51,89.35,89.35,328120.0,89.39,89.51,89.35,89.35,328120.0
2019-08-12 14:20:00,89.37,89.37,89.08,89.1,1013600.0,89.37,89.37,89.08,89.1,1013600.0
2019-08-12 14:30:00,89.1,89.23,89.07,89.1,686540.0,89.1,89.23,89.07,89.1,686540.0
2019-08-12 14:40:00,89.1,89.12,88.85,89.03,1157280.0,89.1,89.12,88.85,89.03,1157280.0
2019-08-12 14:50:00,89.03,89.13,88.92,89.0,581540.0,89.03,89.13,88.92,89.0,581540.0
2019-08-12 15:00:00,89.0,89.19,89.0,89.06,804020.0,89.0,89.19,89.0,89.06,804020.0
2019-08-12 15:10:00,89.04,89.11,88.93,89.05,556200.0,89.04,89.11,88.93,89.05,556200.0
2019-08-12 15:20:00,89.05,89.19,89.0,89.18,378320.0,89.05,89.19,89.0,89.18,378320.0
2019-08-12 15:30:00,89.17,89.26,89.13,89.23,613860.0,89.17,89.26,89.13,89.23,613860.0
2019-08-12 15:40:00,89.23,89.28,89.18,89.2,588680.0,89.23,89.28,89.18,89.2,588680.0
2019-08-12 15:50:00,89.22,89.39,89.21,89.24,1840300.0,89.22,89.39,89.21,89.24,1840300.0
2019-08-13 09:30:00,89.15,89.85,89.0,89.77,3138740.0,89.15,89.85,89.0,89.77,3138740.0
2019-08-13 09:40:00,89.78,90.94,89.47,90.77,2762700.0,89.78,90.94,89.47,90.77,2762700.0
2019-08-13 09:50:00,90.82,91.37,90.5,91.24,3200080.0,90.82,91.37,90.5,91.24,3200080.0
2019-08-13 10:00:00,91.34,91.34,90.91,91.14,1898880.0,91.34,91.34,90.91,91.14,1898880.0
2019-08-13 10:10:00,91.14,91.28,90.92,91.26,1281280.0,91.14,91.28,90.92,91.26,1281280.0
2019-08-13 10:20:00,91.28,91.56,91.06,91.51,1336900.0,91.28,91.56,91.06,91.51,1336900.0
2019-08-13 10:30:00,91.56,91.59,91.27,91.27,1276700.0,91.56,91.59,91.27,91.27,1276700.0
2019-08-13 10:40:00,91.27,91.35,91.06,91.13,1230160.0,91.27,91.35,91.06,91.13,1230160.0
2019-08-13 10:50:00,91.12,91.28,91.02,91.08,941880.0,91.12,91.28,91.02,91.08,941880.0
2019-08-13 11:00:00,91.05,91.16,90.9,91.08,1259420.0,91.05,91.16,90.9,91.08,1259420.0
2019-08-13 11:10:00,91.11,91.22,90.7,90.82,1202840.0,91.11,91.22,90.7,90.82,1202840.0
2019-08-13 11:20:00,90.84,90.91,90.63,90.74,873900.0,90.84,90.91,90.63,90.74,873900.0
2019-08-13 11:30:00,90.71,90.78,90.53,90.75,669020.0,90.71,90.78,90.53,90.75,669020.0
2019-08-13 11:40:00,90.74,91.09,90.74,90.95,983920.0,90.74,91.09,90.74,90.95,983920.0
2019-08-13 11:50:00,91.01,91.19,90.91,91.15,507260.0,91.01,91.19,90.91,91.15,507260.0
2019-08-13 12:00:00,91.17,91.27,91.11,91.23,695380.0,91.17,91.27,91.11,91.23,695380.0
2019-08-13 12:10:00,91.24,91.28,91.13,91.22,289280.0,91.24,91.28,91.13,91.22,289280.0
2019-08-13 12:20:00,91.2,91.29,91.1,91.1,425060.0,91.2,91.29,91.1,91.1,425060.0
2019-08-13 12:30:00,91.1,91.14,91.02,91.1,337540.0,91.1,91.14,91.02,91.1,337540.0
2019-08-13 12:40:00,91.1,91.23,91.09,91.17,345240.0,91.1,91.23,91.09,91.17,345240.0
2019-08-13 12:50:00,91.14,91.21,90.99,91.02,427180.0,91.14,91.21,90.99,91.02,427180.0
2019-08-13 13:00:00,91.04,91.17,90.96,91.11,367900.0,91.04,91.17,90.96,91.11,367900.0
2019-08-13 13:10:00,91.13,91.2,90.75,90.9,630760.0,91.13,91.2,90.75,90.9,630760.0
2019-08-13 13:20:00,90.91,91.02,90.85,90.95,552340.0,90.91,91.02,90.85,90.95,552340.0
2019-08-13 13:30:00,90.96,91.09,90.93,90.97,482340.0,90.96,91.09,90.93,90.97,482340.0
2019-08-13 13:40:00,90.96,91.08,90.94,91.03,430740.0,90.96,91.08,90.94,91.03,430740.0
2019-08-13 13:50:00,91.03,91.19,91.02,91.13,628720.0,91.03,91.19,91.02,91.13,628720.0
2019-08-13 14:00:00,91.14,91.22,91.11,91.14,460440.0,91.14,91.22,91.11,91.14,460440.0
2019-08-13 14:10:00,91.15,91.28,91.12,91.24,573480.0,91.15,91.28,91.12,91.24,573480.0
2019-08-13 14:20:00,91.26,91.44,91.23,91.43,674800.0,91.26,91.44,91.23,91.43,674800.0
2019-08-13 14:30:00,91.44,91.55,91.4,91.5,783040.0,91.44,91.55,91.4,91.5,783040.0
2019-08-13 14:40:00,91.52,91.52,91.34,91.39,457280.0,91.52,91.52,91.34,91.39,457280.0
2019-08-13 14:50:00,91.39,91.46,91.3,91.35,594520.0,91.39,91.46,91.3,91.35,594520.0
2019-08-13 15:00:00,91.39,91.39,91.18,91.23,677140.0,91.39,91.39,91.18,91.23,677140.0
2019-08-13 15:10:00,91.25,91.41,91.25,91.35,781160.0,91.25,91.41,91.25,91.35,781160.0
2019-08-13 15:20:00,91.37,91.39,91.3,91.38,334960.0,91.37,91.39,91.3,91.38,334960.0
2019-08-13 15:30:00,91.37,91.37,91.28,91.36,539880.0,91.37,91.37,91.28,91.36,539880.0
2019-08-13 15:40:00,91.36,91.42,91.26,91.4,1228200.0,91.36,91.42,91.26,91.4,1228200.0
2019-08-13 15:50:00,91.39,91.48,91.16,91.21,3423360.0,91.39,91.48,91.16,91.21,3423360.0
2019-08-14 09:30:00,89.73,89.78,89.4,89.55,3955380.0,89.73,89.78,89.4,89.55,3955380.0
2019-08-14 09:40:00,89.52,89.52,88.92,89.09,2928980.0,89.52,89.52,88.92,89.09,2928980.0
2019-08-14 09:50:00,89.05,89.34,88.92,89.24,1970600.0,89.05,89.34,88.92,89.24,1970600.0
2019-08-14 10:00:00,89.18,89.21,88.73,89.08,1923480.0,89.18,89.21,88.73,89.08,1923480.0
2019-08-14 10:10:00,89.05,89.05,88.83,88.88,655240.0,89.05,89.05,88.83,88.88,655240.0
2019-08-14 10:20:00,88.92,89.23,88.9,89.11,869380.0,88.92,89.23,88.9,89.11,869380.0
2019-08-14 10:30:00,89.11,89.11,88.78,88.84,818520.0,89.11,89.11,88.78,88.84,818520.0
2019-08-14 10:40:00,88.83,88.97,88.7,88.8,1412080.0,88.83,88.97,88.7,88.8,1412080.0
2019-08-14 10:50:00,88.78,88.92,88.66,88.7,849020.0,88.78,88.92,88.66,88.7,849020.0
2019-08-14 11:00:00,88.68,88.8,88.56,88.56,1225480.0,88.68,88.8,88.56,88.56,1225480.0
2019-08-14 11:10:00,88.56,88.58,88.33,88.47,1387220.0,88.56,88.58,88.33,88.47,1387220.0
2019-08-14 11:20:00,88.46,88.65,88.46,88.54,975960.0,88.46,88.65,88.46,88.54,975960.0
2019-08-14 11:30:00,88.53,88.71,88.5,88.56,794440.0,88.53,88.71,88.5,88.56,794440.0
2019-08-14 11:40:00,88.58,88.58,88.15,88.32,1170680.0,88.58,88.58,88.15,88.32,1170680.0
2019-08-14 11:50:00,88.31,88.43,88.26,88.3,599180.0,88.31,88.43,88.26,88.3,599180.0
2019-08-14 12:00:00,88.29,88.29,87.96,88.04,1433320.0,88.29,88.29,87.96,88.04,1433320.0
2019-08-14 12:10:00,88.02,88.35,87.99,88.22,1110100.0,88.02,88.35,87.99,88.22,1110100.0
2019-08-14 12:20:00,88.24,88.33,88.06,88.24,827660.0,88.24,88.33,88.06,88.24,827660.0
2019-08-14 12:30:00,88.25,88.44,88.19,88.21,575700.0,88.25,88.44,88.19,88.21,575700.0
2019-08-14 12:40:00,88.23,88.25,88.01,88.04,461420.0,88.23,88.25,88.01,88.04,461420.0
2019-08-14 12:50:00,88.01,88.13,87.86,87.95,889420.0,88.01,88.13,87.86,87.95,889420.0
2019-08-14 13:00:00,87.94,88.11,87.86,88.06,607700.0,87.94,88.11,87.86,88.06,607700.0
2019-08-14 13:10:00,88.06,88.23,88.0,88.07,609760.0,88.06,88.23,88.0,88.07,609760.0
2019-08-14 13:20:00,88.09,88.52,88.08,88.33,851500.0,88.09,88.52,88.08,88.33,851500.0
2019-08-14 13:30:00,88.31,88.6,88.31,88.51,806960.0,88.31,88.6,88.31,88.51,806960.0
2019-08-14 13:40:00,88.47,88.65,88.42,88.46,654200.0,88.47,88.65,88.42,88.46,654200.0
2019-08-14 13:50:00,88.46,88.54,88.29,88.35,486320.0,88.46,88.54,88.29,88.35,486320.0
2019-08-14 14:00:00,88.35,88.4,88.11,88.28,689780.0,88.35,88.4,88.11,88.28,689780.0
2019-08-14 14:10:00,88.31,88.5,88.27,88.37,597320.0,88.31,88.5,88.27,88.37,597320.0
2019-08-14 14:20:00,88.35,88.35,88.15,88.2,682140.0,88.35,88.35,88.15,88.2,682140.0
2019-08-14 14:30:00,88.21,88.31,88.02,88.04,696520.0,88.21,88.31,88.02,88.04,696520.0
2019-08-14 14:40:00,88.03,88.17,87.97,88.11,696340.0,88.03,88.17,87.97,88.11,696340.0
2019-08-14 14:50:00,88.08,88.31,88.07,88.22,497280.0,88.08,88.31,88.07,88.22,497280.0
2019-08-14 15:00:00,88.2,88.53,88.15,88.4,689160.0,88.2,88.53,88.15,88.4,689160.0
2019-08-14 15:10:00,88.4,88.53,88.17,88.22,827580.0,88.4,88.53,88.17,88.22,827580.0
2019-08-14 15:20:00,88.19,88.53,88.12,88.37,1310520.0,88.19,88.53,88.12,88.37,1310520.0
2019-08-14 15:30:00,88.34,88.43,88.07,88.4,989160.0,88.34,88.43,88.07,88.4,989160.0
2019-08-14 15:40:00,88.38,88.41,88.12,88.12,967140.0,88.38,88.41,88.12,88.12,967140.0
2019-08-14 15:50:00,88.13,88.45,88.1,88.15,2687620.0,88.13,88.45,88.1,88.15,2687620.0
2019-08-15 09:30:00,89.05,89.4,88.55,88.55,5063720.0,89.05,89.4,88.55,88.55,5063720.0
2019-08-15 09:40:00,88.55,88.79,88.3,88.6,2542900.0,88.55,88.79,88.3,88.6,2542900.0
2019-08-15 09:50:00,88.6,88.79,88.37,88.69,1828200.0,88.6,88.79,88.37,88.69,1828200.0
2019-08-15 10:00:00,88.67,88.93,88.49,88.82,2031360.0,88.67,88.93,88.49,88.82,2031360.0
2019-08-15 10:10:00,88.8,89.03,88.7,88.89,1473360.0,88.8,89.03,88.7,88.89,1473360.0
2019-08-15 10:20:00,88.89,89.1,88.75,88.9,1246060.0,88.89,89.1,88.75,88.9,1246060.0
2019-08-15 10:30:00,88.85,89.15,88.77,88.98,1298480.0,88.85,89.15,88.77,88.98,1298480.0
2019-08-15 10:40:00,88.96,89.1,88.8,88.86,980800.0,88.96,89.1,88.8,88.86,980800.0
2019-08-15 10:50:00,88.86,89.04,88.82,88.85,805000.0,88.86,89.04,88.82,88.85,805000.0
2019-08-15 11:00:00,88.81,88.84,88.5,88.58,945400.0,88.81,88.84,88.5,88.58,945400.0
2019-08-15 11:10:00,88.58,88.6,88.41,88.46,998840.0,88.58,88.6,88.41,88.46,998840.0
2019-08-15 11:20:00,88.41,88.67,88.21,88.6,1066460.0,88.41,88.67,88.21,88.6,1066460.0
2019-08-15 11:30:00,88.63,88.82,88.6,88.82,656640.0,88.63,88.82,88.6,88.82,656640.0
2019-08-15 11:40:00,88.82,88.82,88.63,88.65,343480.0,88.82,88.82,88.63,88.65,343480.0
2019-08-15 11:50:00,88.74,88.95,88.63,88.91,488200.0,88.74,88.95,88.63,88.91,488200.0
2019-08-15 12:00:00,88.91,89.12,88.83,88.98,886300.0,88.91,89.12,88.83,88.98,886300.0
2019-08-15 12:10:00,88.98,89.03,88.87,88.93,552940.0,88.98,89.03,88.87,88.93,552940.0
2019-08-15 12:20:00,88.97,89.0,88.78,88.79,435420.0,88.97,89.0,88.78,88.79,435420.0
2019-08-15 12:30:00,88.83,88.94,88.75,88.79,304200.0,88.83,88.94,88.75,88.79,304200.0
2019-08-15 12:40:00,88.78,88.78,88.65,88.71,235960.0,88.78,88.78,88.65,88.71,235960.0
2019-08-15 12:50:00,88.73,88.83,88.65,88.8,246580.0,88.73,88.83,88.65,88.8,246580.0
2019-08-15 13:00:00,88.75,88.92,88.75,88.88,212440.0,88.75,88.92,88.75,88.88,212440.0
2019-08-15 13:10:00,88.85,88.92,88.79,88.89,278320.0,88.85,88.92,88.79,88.89,278320.0
2019-08-15 13:20:00,88.9,88.94,88.65,88.71,287740.0,88.9,88.94,88.65,88.71,287740.0
2019-08-15 13:30:00,88.71,88.78,88.54,88.58,274040.0,88.71,88.78,88.54,88.58,274040.0
2019-08-15 13:40:00,88.6,88.65,88.32,88.42,558880.0,88.6,88.65,88.32,88.42,558880.0
2019-08-15 13:50:00,88.45,88.47,88.15,88.25,729820.0,88.45,88.47,88.15,88.25,729820.0
2019-08-15 14:00:00,88.2,88.39,88.1,88.29,702740.0,88.2,88.39,88.1,88.29,702740.0
2019-08-15 14:10:00,88.35,88.59,88.34,88.41,637520.0,88.35,88.59,88.34,88.41,637520.0
2019-08-15 14:20:00,88.41,88.64,88.39,88.56,449520.0,88.41,88.64,88.39,88.56,449520.0
2019-08-15 14:30:00,88.57,88.58,88.37,88.43,387300.0,88.57,88.58,88.37,88.43,387300.0
2019-08-15 14:40:00,88.47,88.66,88.45,88.58,260840.0,88.47,88.66,88.45,88.58,260840.0
2019-08-15 14:50:00,88.57,88.6,88.38,88.55,291380.0,88.57,88.6,88.38,88.55,291380.0
2019-08-15 15:00:00,88.57,88.9,88.57,88.85,759900.0,88.57,88.9,88.57,88.85,759900.0
2019-08-15 15:10:00,88.84,88.85,88.67,88.74,485980.0,88.84,88.85,88.67,88.74,485980.0
2019-08-15 15:20:00,88.75,88.88,88.73,88.73,457480.0,88.75,88.88,88.73,88.73,457480.0
2019-08-15 15:30:00,88.71,88.87,88.7,88.75,638780.0,88.71,88.87,88.7,88.75,638780.0
2019-08-15 15:40:00,88.77,89.01,88.7,88.98,1262060.0,88.77,89.01,88.7,88.98,1262060.0
2019-08-15 15:50:00,88.98,89.04,88.75,88.77,1838680.0,88.98,89.04,88.75,88.77,1838680.0
2019-08-16 09:30:00,89.7,89.75,89.46,89.5,4615720.0,89.7,89.75,89.46,89.5,4615720.0
2019-08-16 09:40:00,89.5,89.66,89.4,89.42,1102940.0,89.5,89.66,89.4,89.42,1102940.0
2019-08-16 09:50:00,89.41,89.51,89.27,89.35,1129720.0,89.41,89.51,89.27,89.35,1129720.0
2019-08-16 10:00:00,89.33,89.62,89.33,89.49,1082900.0,89.33,89.62,89.33,89.49,1082900.0
2019-08-16 10:10:00,89.49,89.5,89.23,89.28,842160.0,89.49,89.5,89.23,89.28,842160.0
2019-08-16 10:20:00,89.27,89.71,89.24,89.4,1796160.0,89.27,89.71,89.24,89.4,1796160.0
2019-08-16 10:30:00,89.45,89.67,89.37,89.6,991360.0,89.45,89.67,89.37,89.6,991360.0
2019-08-16 10:40:00,89.57,89.85,89.56,89.71,1175940.0,89.57,89.85,89.56,89.71,1175940.0
2019-08-16 10:50:00,89.72,89.99,89.69,89.95,1334720.0,89.72,89.99,89.69,89.95,1334720.0
2019-08-16 11:00:00,89.94,90.06,89.87,89.87,1052400.0,89.94,90.06,89.87,89.87,1052400.0
2019-08-16 11:10:00,89.88,89.92,89.7,89.78,650540.0,89.88,89.92,89.7,89.78,650540.0
2019-08-16 11:20:00,89.78,89.91,89.77,89.8,399380.0,89.78,89.91,89.77,89.8,399380.0
2019-08-16 11:30:00,89.81,89.81,89.65,89.71,419300.0,89.81,89.81,89.65,89.71,419300.0
2019-08-16 11:40:00,89.72,89.87,89.67,89.87,367420.0,89.72,89.87,89.67,89.87,367420.0
2019-08-16 11:50:00,89.86,89.96,89.85,89.87,585220.0,89.86,89.96,89.85,89.87,585220.0
2019-08-16 12:00:00,89.89,89.91,89.8,89.85,272140.0,89.89,89.91,89.8,89.85,272140.0
2019-08-16 12:10:00,89.88,89.91,89.74,89.81,397820.0,89.88,89.91,89.74,89.81,397820.0
2019-08-16 12:20:00,89.82,89.91,89.78,89.9,223100.0,89.82,89.91,89.78,89.9,223100.0
2019-08-16 12:30:00,89.88,89.99,89.85,89.94,506560.0,89.88,89.99,89.85,89.94,506560.0
2019-08-16 12:40:00,89.93,90.0,89.9,89.96,321300.0,89.93,90.0,89.9,89.96,321300.0
2019-08-16 12:50:00,89.98,90.0,89.87,89.92,272400.0,89.98,90.0,89.87,89.92,272400.0
2019-08-16 13:00:00,89.93,90.03,89.92,90.03,460840.0,89.93,90.03,89.92,90.03,460840.0
2019-08-16 13:10:00,90.01,90.09,89.95,90.07,503540.0,90.01,90.09,89.95,90.07,503540.0
2019-08-16 13:20:00,90.07,90.12,90.03,90.07,360280.0,90.07,90.12,90.03,90.07,360280.0
2019-08-16 13:30:00,90.05,90.11,90.04,90.08,348240.0,90.05,90.11,90.04,90.08,348240.0
2019-08-16 13:40:00,90.08,90.15,90.01,90.01,449660.0,90.08,90.15,90.01,90.01,449660.0
2019-08-16 13:50:00,90.02,90.08,90.01,90.05,225280.0,90.02,90.08,90.01,90.05,225280.0
2019-08-16 14:00:00,90.08,90.08,89.97,89.97,278420.0,90.08,90.08,89.97,89.97,278420.0
2019-08-16 14:10:00,89.96,90.02,89.96,89.97,350500.0,89.96,90.02,89.96,89.97,350500.0
2019-08-16 14:20:00,89.96,89.98,89.89,89.92,283460.0,89.96,89.98,89.89,89.92,283460.0
2019-08-16 14:30:00,89.92,90.0,89.81,89.82,336780.0,89.92,90.0,89.81,89.82,336780.0
2019-08-16 14:40:00,89.85,89.9,89.81,89.89,231800.0,89.85,89.9,89.81,89.89,231800.0
2019-08-16 14:50:00,89.91,89.93,89.86,89.91,243360.0,89.91,89.93,89.86,89.91,243360.0
2019-08-16 15:00:00,89.91,90.0,89.91,89.98,375400.0,89.91,90.0,89.91,89.98,375400.0
2019-08-16 15:10:00,89.95,89.97,89.85,89.88,457880.0,89.95,89.97,89.85,89.88,457880.0
2019-08-16 15:20:00,89.88,89.89,89.74,89.78,676460.0,89.88,89.89,89.74,89.78,676460.0
2019-08-16 15:30:00,89.76,89.76,89.64,89.72,749460.0,89.76,89.76,89.64,89.72,749460.0
2019-08-16 15:40:00,89.72,89.84,89.71,89.74,731880.0,89.72,89.84,89.71,89.74,731880.0
2019-08-16 15:50:00,89.74,89.84,89.58,89.59,2668060.0,89.74,89.84,89.58,89.59,2668060.0
2019-08-19 09:30:00,90.91,91.3,90.85,91.17,3725480.0,90.91,91.3,90.85,91.17,3725480.0
2019-08-19 09:40:00,91.18,91.3,91.07,91.1,1364680.0,91.18,91.3,91.07,91.1,1364680.0
2019-08-19 09:50:00,91.07,91.09,90.88,90.95,1182500.0,91.07,91.09,90.88,90.95,1182500.0
2019-08-19 10:00:00,90.94,90.99,90.77,90.8,1188620.0,90.94,90.99,90.77,90.8,1188620.0
2019-08-19 10:10:00,90.8,90.81,90.63,90.8,807440.0,90.8,90.81,90.63,90.8,807440.0
2019-08-19 10:20:00,90.78,90.83,90.65,90.8,458320.0,90.78,90.83,90.65,90.8,458320.0
2019-08-19 10:30:00,90.8,90.85,90.74,90.82,466780.0,90.8,90.85,90.74,90.82,466780.0
2019-08-19 10:40:00,90.82,90.97,90.78,90.96,538920.0,90.82,90.97,90.78,90.96,538920.0
2019-08-19 10:50:00,90.95,91.15,90.92,91.06,1044580.0,90.95,91.15,90.92,91.06,1044580.0
2019-08-19 11:00:00,91.07,91.17,91.06,91.09,629920.0,91.07,91.17,91.06,91.09,629920.0
2019-08-19 11:10:00,91.08,91.19,91.02,91.1,449760.0,91.08,91.19,91.02,91.1,449760.0
2019-08-19 11:20:00,91.09,91.19,91.05,91.11,612920.0,91.09,91.19,91.05,91.11,612920.0
2019-08-19 11:30:00,91.11,91.21,91.06,91.19,449960.0,91.11,91.21,91.06,91.19,449960.0
2019-08-19 11:40:00,91.2,91.25,91.16,91.19,503140.0,91.2,91.25,91.16,91.19,503140.0
2019-08-19 11:50:00,91.2,91.24,91.1,91.19,575180.0,91.2,91.24,91.1,91.19,575180.0
2019-08-19 12:00:00,91.19,91.22,91.1,91.2,450620.0,91.19,91.22,91.1,91.2,450620.0
2019-08-19 12:10:00,91.21,91.21,91.08,91.12,370280.0,91.21,91.21,91.08,91.12,370280.0
2019-08-19 12:20:00,91.11,91.14,91.04,91.08,224520.0,91.11,91.14,91.04,91.08,224520.0
2019-08-19 12:30:00,91.07,91.12,91.06,91.1,233700.0,91.07,91.12,91.06,91.1,233700.0
2019-08-19 12:40:00,91.11,91.2,91.06,91.19,412940.0,91.11,91.2,91.06,91.19,412940.0
2019-08-19 12:50:00,91.2,91.22,91.16,91.18,429760.0,91.2,91.22,91.16,91.18,429760.0
2019-08-19 13:00:00,91.19,91.21,91.16,91.2,241480.0,91.19,91.21,91.16,91.2,241480.0
2019-08-19 13:10:00,91.2,91.22,91.16,91.21,221960.0,91.2,91.22,91.16,91.21,221960.0
2019-08-19 13:20:00,91.22,91.24,91.17,91.2,225280.0,91.22,91.24,91.17,91.2,225280.0
2019-08-19 13:30:00,91.21,91.22,91.14,91.18,236240.0,91.21,91.22,91.14,91.18,236240.0
2019-08-19 13:40:00,91.16,91.21,91.13,91.18,341180.0,91.16,91.21,91.13,91.18,341180.0
2019-08-19 13:50:00,91.17,91.21,91.16,91.18,192380.0,91.17,91.21,91.16,91.18,192380.0
2019-08-19 14:00:00,91.18,91.18,91.12,91.16,213240.0,91.18,91.18,91.12,91.16,213240.0
2019-08-19 14:10:00,91.14,91.17,91.05,91.07,295220.0,91.14,91.17,91.05,91.07,295220.0
2019-08-19 14:20:00,91.06,91.07,90.91,91.02,493500.0,91.06,91.07,90.91,91.02,493500.0
2019-08-19 14:30:00,91.01,91.02,90.88,90.92,416960.0,91.01,91.02,90.88,90.92,416960.0
2019-08-19 14:40:00,90.91,90.97,90.91,90.95,184840.0,90.91,90.97,90.91,90.95,184840.0
2019-08-19 14:50:00,90.95,91.0,90.91,90.92,254060.0,90.95,91.0,90.91,90.92,254060.0
2019-08-19 15:00:00,90.93,90.97,90.78,90.82,393200.0,90.93,90.97,90.78,90.82,393200.0
2019-08-19 15:10:00,90.83,90.85,90.69,90.74,550400.0,90.83,90.85,90.69,90.74,550400.0
2019-08-19 15:20:00,90.78,90.88,90.73,90.86,353560.0,90.78,90.88,90.73,90.86,353560.0
2019-08-19 15:30:00,90.85,90.95,90.81,90.91,581180.0,90.85,90.95,90.81,90.91,581180.0
2019-08-19 15:40:00,90.9,90.98,90.86,90.96,973880.0,90.9,90.98,90.86,90.96,973880.0
2019-08-19 15:50:00,90.97,91.0,90.77,90.84,1488240.0,90.97,91.0,90.77,90.84,1488240.0
2019-08-20 09:30:00,90.73,90.78,90.3,90.5,1766060.0,90.73,90.78,90.3,90.5,1766060.0
2019-08-20 09:40:00,90.55,90.55,90.12,90.24,1147700.0,90.55,90.55,90.12,90.24,1147700.0
2019-08-20 09:50:00,90.26,90.4,90.03,90.32,907700.0,90.26,90.4,90.03,90.32,907700.0
2019-08-20 10:00:00,90.3,90.48,90.25,90.43,590860.0,90.3,90.48,90.25,90.43,590860.0
2019-08-20 10:10:00,90.42,90.55,90.42,90.51,514800.0,90.42,90.55,90.42,90.51,514800.0
2019-08-20 10:20:00,90.48,90.51,90.38,90.49,416260.0,90.48,90.51,90.38,90.49,416260.0
2019-08-20 10:30:00,90.49,90.49,90.31,90.4,400120.0,90.49,90.49,90.31,90.4,400120.0
2019-08-20 10:40:00,90.36,90.52,90.33,90.33,386040.0,90.36,90.52,90.33,90.33,386040.0
2019-08-20 10:50:00,90.33,90.72,90.33,90.67,841220.0,90.33,90.72,90.33,90.67,841220.0
2019-08-20 11:00:00,90.69,90.76,90.58,90.75,620900.0,90.69,90.76,90.58,90.75,620900.0
2019-08-20 11:10:00,90.75,90.84,90.7,90.7,492500.0,90.75,90.84,90.7,90.7,492500.0
2019-08-20 11:20:00,90.72,90.77,90.69,90.71,218640.0,90.72,90.77,90.69,90.71,218640.0
2019-08-20 11:30:00,90.71,90.74,90.64,90.65,348120.0,90.71,90.74,90.64,90.65,348120.0
2019-08-20 11:40:00,90.68,90.68,90.56,90.6,251680.0,90.68,90.68,90.56,90.6,251680.0
2019-08-20 11:50:00,90.64,90.69,90.62,90.64,219240.0,90.64,90.69,90.62,90.64,219240.0
2019-08-20 12:00:00,90.66,90.73,90.66,90.69,246720.0,90.66,90.73,90.66,90.69,246720.0
2019-08-20 12:10:00,90.7,90.71,90.62,90.68,120080.0,90.7,90.71,90.62,90.68,120080.0
2019-08-20 12:20:00,90.7,90.74,90.63,90.68,174740.0,90.7,90.74,90.63,90.68,174740.0
2019-08-20 12:30:00,90.67,90.67,90.52,90.54,334460.0,90.67,90.67,90.52,90.54,334460.0
2019-08-20 12:40:00,90.53,90.6,90.51,90.59,144580.0,90.53,90.6,90.51,90.59,144580.0
2019-08-20 12:50:00,90.59,90.68,90.59,90.67,117000.0,90.59,90.68,90.59,90.67,117000.0
2019-08-20 13:00:00,90.65,90.66,90.55,90.62,138100.0,90.65,90.66,90.55,90.62,138100.0
2019-08-20 13:10:00,90.61,90.65,90.52,90.56,146260.0,90.61,90.65,90.52,90.56,146260.0
2019-08-20 13:20:00,90.56,90.59,90.52,90.57,150040.0,90.56,90.59,90.52,90.57,150040.0
2019-08-20 13:30:00,90.57,90.57,90.37,90.43,471420.0,90.57,90.57,90.37,90.43,471420.0
2019-08-20 13:40:00,90.44,90.52,90.44,90.46,173500.0,90.44,90.52,90.44,90.46,173500.0
2019-08-20 13:50:00,90.45,90.55,90.42,90.49,173000.0,90.45,90.55,90.42,90.49,173000.0
2019-08-20 14:00:00,90.48,90.5,90.21,90.25,717200.0,90.48,90.5,90.21,90.25,717200.0
2019-08-20 14:10:00,90.24,90.33,90.15,90.25,716100.0,90.24,90.33,90.15,90.25,716100.0
2019-08-20 14:20:00,90.25,90.35,90.07,90.35,431200.0,90.25,90.35,90.07,90.35,431200.0
2019-08-20 14:30:00,90.32,90.44,90.3,90.37,572420.0,90.32,90.44,90.3,90.37,572420.0
2019-08-20 14:40:00,90.38,90.38,90.3,90.32,205660.0,90.38,90.38,90.3,90.32,205660.0
2019-08-20 14:50:00,90.32,90.34,90.25,90.33,196820.0,90.32,90.34,90.25,90.33,196820.0
2019-08-20 15:00:00,90.32,90.32,90.24,90.26,394480.0,90.32,90.32,90.24,90.26,394480.0
2019-08-20 15:10:00,90.29,90.35,90.24,90.28,199420.0,90.29,90.35,90.24,90.28,199420.0
2019-08-20 15:20:00,90.29,90.4,90.26,90.4,358540.0,90.29,90.4,90.26,90.4,358540.0
2019-08-20 15:30:00,90.39,90.39,90.33,90.34,324980.0,90.39,90.39,90.33,90.34,324980.0
2019-08-20 15:40:00,90.36,90.39,90.31,90.32,331200.0,90.36,90.39,90.31,90.32,331200.0
2019-08-20 15:50:00,90.36,90.37,89.99,90.07,1610680.0,90.36,90.37,89.99,90.07,1610680.0
2019-08-21 09:30:00,90.95,91.28,90.83,91.24,3064600.0,90.95,91.28,90.83,91.24,3064600.0
2019-08-21 09:40:00,91.23,91.48,91.2,91.28,1830520.0,91.23,91.48,91.2,91.28,1830520.0
2019-08-21 09:50:00,91.29,91.39,91.23,91.29,988040.0,91.29,91.39,91.23,91.29,988040.0
2019-08-21 10:00:00,91.27,91.33,91.21,91.23,658860.0,91.27,91.33,91.21,91.23,658860.0
2019-08-21 10:10:00,91.23,91.38,91.15,91.31,669340.0,91.23,91.38,91.15,91.31,669340.0
2019-08-21 10:20:00,91.33,91.42,91.29,91.3,751100.0,91.33,91.42,91.29,91.3,751100.0
2019-08-21 10:30:00,91.29,91.33,91.21,91.28,556200.0,91.29,91.33,91.21,91.28,556200.0
2019-08-21 10:40:00,91.27,91.29,91.15,91.22,398560.0,91.27,91.29,91.15,91.22,398560.0
2019-08-21 10:50:00,91.23,91.26,91.18,91.21,289500.0,91.23,91.26,91.18,91.21,289500.0
2019-08-21 11:00:00,91.19,91.28,91.04,91.26,701800.0,91.19,91.28,91.04,91.26,701800.0
2019-08-21 11:10:00,91.26,91.28,91.19,91.2,313760.0,91.26,91.28,91.19,91.2,313760.0
2019-08-21 11:20:00,91.2,91.24,91.18,91.21,154480.0,91.2,91.24,91.18,91.21,154480.0
2019-08-21 11:30:00,91.2,91.31,91.2,91.28,247360.0,91.2,91.31,91.2,91.28,247360.0
2019-08-21 11:40:00,91.29,91.32,91.26,91.28,259780.0,91.29,91.32,91.26,91.28,259780.0
2019-08-21 11:50:00,91.26,91.31,91.19,91.25,458600.0,91.26,91.31,91.19,91.25,458600.0
2019-08-21 12:00:00,91.27,91.3,91.19,91.22,187440.0,91.27,91.3,91.19,91.22,187440.0
2019-08-21 12:10:00,91.2,91.25,91.18,91.2,154480.0,91.2,91.25,91.18,91.2,154480.0
2019-08-21 12:20:00,91.2,91.22,91.17,91.19,118460.0,91.2,91.22,91.17,91.19,118460.0
2019-08-21 12:30:00,91.18,91.19,91.11,91.18,190180.0,91.18,91.19,91.11,91.18,190180.0
2019-08-21 12:40:00,91.19,91.19,91.11,91.11,209400.0,91.19,91.19,91.11,91.11,209400.0
2019-08-21 12:50:00,91.12,91.17,91.12,91.15,180580.0,91.12,91.17,91.12,91.15,180580.0
2019-08-21 13:00:00,91.13,91.19,91.12,91.18,132400.0,91.13,91.19,91.12,91.18,132400.0
2019-08-21 13:10:00,91.19,91.2,91.15,91.17,228960.0,91.19,91.2,91.15,91.17,228960.0
2019-08-21 13:20:00,91.2,91.21,91.16,91.19,153480.0,91.2,91.21,91.16,91.19,153480.0
2019-08-21 13:30:00,91.18,91.18,91.07,91.09,236460.0,91.18,91.18,91.07,91.09,236460.0
2019-08-21 13:40:00,91.1,91.11,91.05,91.07,258300.0,91.1,91.11,91.05,91.07,258300.0
2019-08-21 13:50:00,91.07,91.07,90.96,91.0,379040.0,91.07,91.07,90.96,91.0,379040.0
2019-08-21 14:00:00,90.98,91.15,90.75,91.12,933720.0,90.98,91.15,90.75,91.12,933720.0
2019-08-21 14:10:00,91.13,91.24,91.05,91.21,362220.0,91.13,91.24,91.05,91.21,362220.0
2019-08-21 14:20:00,91.22,91.26,91.15,91.16,451440.0,91.22,91.26,91.15,91.16,451440.0
2019-08-21 14:30:00,91.17,91.18,90.96,90.98,339540.0,91.17,91.18,90.96,90.98,339540.0
2019-08-21 14:40:00,90.98,91.06,90.91,90.95,411860.0,90.98,91.06,90.91,90.95,411860.0
2019-08-21 14:50:00,90.95,90.98,90.9,90.95,295880.0,90.95,90.98,90.9,90.95,295880.0
2019-08-21 15:00:00,90.96,90.97,90.77,90.82,624740.0,90.96,90.97,90.77,90.82,624740.0
2019-08-21 15:10:00,90.85,90.99,90.85,90.98,448640.0,90.85,90.99,90.85,90.98,448640.0
2019-08-21 15:20:00,90.96,91.03,90.93,91.0,324020.0,90.96,91.03,90.93,91.0,324020.0
2019-08-21 15:30:00,91.01,91.09,90.99,91.02,498160.0,91.01,91.09,90.99,91.02,498160.0
2019-08-21 15:40:00,91.01,91.05,90.99,91.05,327580.0,91.01,91.05,90.99,91.05,327580.0
2019-08-21 15:50:00,91.05,91.18,91.01,91.17,1269420.0,91.05,91.18,91.01,91.17,1269420.0
2019-08-22 09:30:00,91.4,91.47,91.17,91.26,2246680.0,91.4,91.47,91.17,91.26,2246680.0
2019-08-22 09:40:00,91.24,91.45,91.24,91.32,929680.0,91.24,91.45,91.24,91.32,929680.0
2019-08-22 09:50:00,91.32,91.44,91.26,91.41,561840.0,91.32,91.44,91.26,91.41,561840.0
2019-08-22 10:00:00,91.41,91.43,91.0,91.09,1214040.0,91.41,91.43,91.0,91.09,1214040.0
2019-08-22 10:10:00,91.08,91.1,90.92,91.01,1091840.0,91.08,91.1,90.92,91.01,1091840.0
2019-08-22 10:20:00,90.98,90.98,90.71,90.86,1171040.0,90.98,90.98,90.71,90.86,1171040.0
2019-08-22 10:30:00,90.77,90.79,90.01,90.32,2271700.0,90.77,90.79,90.01,90.32,2271700.0
2019-08-22 10:40:00,90.33,90.41,90.18,90.4,913620.0,90.33,90.41,90.18,90.4,913620.0
2019-08-22 10:50:00,90.39,90.43,90.13,90.15,845760.0,90.39,90.43,90.13,90.15,845760.0
2019-08-22 11:00:00,90.17,90.41,90.14,90.39,653200.0,90.17,90.41,90.14,90.39,653200.0
2019-08-22 11:10:00,90.38,90.56,90.36,90.5,690280.0,90.38,90.56,90.36,90.5,690280.0
2019-08-22 11:20:00,90.5,90.51,90.3,90.32,496660.0,90.5,90.51,90.3,90.32,496660.0
2019-08-22 11:30:00,90.37,90.58,90.28,90.52,465040.0,90.37,90.58,90.28,90.52,465040.0
2019-08-22 11:40:00,90.53,90.56,90.28,90.36,318960.0,90.53,90.56,90.28,90.36,318960.0
2019-08-22 11:50:00,90.34,90.42,90.3,90.3,235260.0,90.34,90.42,90.3,90.3,235260.0
2019-08-22 12:00:00,90.29,90.54,90.29,90.48,337540.0,90.29,90.54,90.29,90.48,337540.0
2019-08-22 12:10:00,90.47,90.52,90.45,90.46,178820.0,90.47,90.52,90.45,90.46,178820.0
2019-08-22 12:20:00,90.45,90.48,90.43,90.45,188520.0,90.45,90.48,90.43,90.45,188520.0
2019-08-22 12:30:00,90.47,90.58,90.39,90.41,387400.0,90.47,90.58,90.39,90.41,387400.0
2019-08-22 12:40:00,90.4,90.56,90.4,90.54,265660.0,90.4,90.56,90.4,90.54,265660.0
2019-08-22 12:50:00,90.56,90.58,90.43,90.43,278440.0,90.56,90.58,90.43,90.43,278440.0
2019-08-22 13:00:00,90.43,90.58,90.43,90.53,175360.0,90.43,90.58,90.43,90.53,175360.0
2019-08-22 13:10:00,90.54,90.67,90.54,90.64,275100.0,90.54,90.67,90.54,90.64,275100.0
2019-08-22 13:20:00,90.64,90.85,90.62,90.71,638720.0,90.64,90.85,90.62,90.71,638720.0
2019-08-22 13:30:00,90.72,90.74,90.68,90.73,253680.0,90.72,90.74,90.68,90.73,253680.0
2019-08-22 13:40:00,90.74,90.83,90.73,90.76,343620.0,90.74,90.83,90.73,90.76,343620.0
2019-08-22 13:50:00,90.74,90.8,90.68,90.7,319060.0,90.74,90.8,90.68,90.7,319060.0
2019-08-22 14:00:00,90.7,90.75,90.58,90.6,309080.0,90.7,90.75,90.58,90.6,309080.0
2019-08-22 14:10:00,90.63,90.63,90.55,90.57,276300.0,90.63,90.63,90.55,90.57,276300.0
2019-08-22 14:20:00,90.55,90.59,90.51,90.51,192040.0,90.55,90.59,90.51,90.51,192040.0
2019-08-22 14:30:00,90.52,90.7,90.5,90.68,346040.0,90.52,90.7,90.5,90.68,346040.0
2019-08-22 14:40:00,90.67,90.85,90.62,90.77,563100.0,90.67,90.85,90.62,90.77,563100.0
2019-08-22 14:50:00,90.78,90.88,90.78,90.84,272920.0,90.78,90.88,90.78,90.84,272920.0
2019-08-22 15:00:00,90.85,90.86,90.68,90.68,444000.0,90.85,90.86,90.68,90.68,444000.0
2019-08-22 15:10:00,90.67,90.68,90.56,90.61,471100.0,90.67,90.68,90.56,90.61,471100.0
2019-08-22 15:20:00,90.65,90.65,90.59,90.6,232280.0,90.65,90.65,90.59,90.6,232280.0
2019-08-22 15:30:00,90.61,90.66,90.57,90.63,440080.0,90.61,90.66,90.57,90.63,440080.0
2019-08-22 15:40:00,90.63,90.68,90.56,90.58,509420.0,90.63,90.68,90.56,90.58,509420.0
2019-08-22 15:50:00,90.58,90.72,90.16,90.21,3343420.0,90.58,90.72,90.16,90.21,3343420.0
2019-08-23 09:30:00,89.65,89.89,89.57,89.76,2001580.0,89.65,89.89,89.57,89.76,2001580.0
2019-08-23 09:40:00,89.8,89.86,89.2,89.27,1476860.0,89.8,89.86,89.2,89.27,1476860.0
2019-08-23 09:50:00,89.28,89.7,89.11,89.67,1236860.0,89.28,89.7,89.11,89.67,1236860.0
2019-08-23 10:00:00,89.64,89.89,89.38,89.54,1719740.0,89.64,89.89,89.38,89.54,1719740.0
2019-08-23 10:10:00,89.53,89.75,89.29,89.74,892960.0,89.53,89.75,89.29,89.74,892960.0
2019-08-23 10:20:00,89.72,89.81,89.58,89.67,919600.0,89.72,89.81,89.58,89.67,919600.0
2019-08-23 10:30:00,89.64,90.23,89.6,90.17,1051760.0,89.64,90.23,89.6,90.17,1051760.0
2019-08-23 10:40:00,90.19,90.25,89.77,89.85,1522260.0,90.19,90.25,89.77,89.85,1522260.0
2019-08-23 10:50:00,89.87,90.06,89.68,89.73,953920.0,89.87,90.06,89.68,89.73,953920.0
2019-08-23 11:00:00,89.77,89.84,88.7,88.75,2935500.0,89.77,89.84,88.7,88.75,2935500.0
2019-08-23 11:10:00,88.73,89.18,88.56,89.13,1764100.0,88.73,89.18,88.56,89.13,1764100.0
2019-08-23 11:20:00,89.09,89.15,88.7,88.74,1474140.0,89.09,89.15,88.7,88.74,1474140.0
2019-08-23 11:30:00,88.75,88.78,88.55,88.67,880260.0,88.75,88.78,88.55,88.67,880260.0
2019-08-23 11:40:00,88.63,88.75,88.5,88.61,1254860.0,88.63,88.75,88.5,88.61,1254860.0
2019-08-23 11:50:00,88.58,88.67,88.28,88.37,1417760.0,88.58,88.67,88.28,88.37,1417760.0
2019-08-23 12:00:00,88.38,88.49,88.29,88.39,864740.0,88.38,88.49,88.29,88.39,864740.0
2019-08-23 12:10:00,88.39,88.64,88.28,88.56,1184260.0,88.39,88.64,88.28,88.56,1184260.0
2019-08-23 12:20:00,88.55,88.55,88.29,88.31,714640.0,88.55,88.55,88.29,88.31,714640.0
2019-08-23 12:30:00,88.32,88.53,88.23,88.39,662980.0,88.32,88.53,88.23,88.39,662980.0
2019-08-23 12:40:00,88.38,88.38,88.14,88.17,749060.0,88.38,88.38,88.14,88.17,749060.0
2019-08-23 12:50:00,88.15,88.42,87.99,88.39,1317040.0,88.15,88.42,87.99,88.39,1317040.0
2019-08-23 13:00:00,88.38,88.38,88.0,88.02,745600.0,88.38,88.38,88.0,88.02,745600.0
2019-08-23 13:10:00,88.02,88.15,87.84,87.9,1140860.0,88.02,88.15,87.84,87.9,1140860.0
2019-08-23 13:20:00,87.88,87.9,87.51,87.53,1551220.0,87.88,87.9,87.51,87.53,1551220.0
2019-08-23 13:30:00,87.5,87.85,87.31,87.83,1325360.0,87.5,87.85,87.31,87.83,1325360.0
2019-08-23 13:40:00,87.8,87.87,87.64,87.83,564040.0,87.8,87.87,87.64,87.83,564040.0
2019-08-23 13:50:00,87.82,87.85,87.63,87.75,642700.0,87.82,87.85,87.63,87.75,642700.0
2019-08-23 14:00:00,87.72,87.8,87.54,87.57,628240.0,87.72,87.8,87.54,87.57,628240.0
2019-08-23 14:10:00,87.56,87.6,87.45,87.45,842780.0,87.56,87.6,87.45,87.45,842780.0
2019-08-23 14:20:00,87.49,87.53,87.36,87.47,672940.0,87.49,87.53,87.36,87.47,672940.0
2019-08-23 14:30:00,87.48,87.59,87.43,87.44,675460.0,87.48,87.59,87.43,87.44,675460.0
2019-08-23 14:40:00,87.45,87.56,87.4,87.52,613340.0,87.45,87.56,87.4,87.52,613340.0
2019-08-23 14:50:00,87.52,87.61,87.46,87.53,746060.0,87.52,87.61,87.46,87.53,746060.0
2019-08-23 15:00:00,87.51,87.74,87.48,87.54,1019260.0,87.51,87.74,87.48,87.54,1019260.0
2019-08-23 15:10:00,87.52,87.59,87.3,87.44,879840.0,87.52,87.59,87.3,87.44,879840.0
2019-08-23 15:20:00,87.46,87.5,87.28,87.34,1212480.0,87.46,87.5,87.28,87.34,1212480.0
2019-08-23 15:30:00,87.32,87.47,87.3,87.43,1038220.0,87.32,87.47,87.3,87.43,1038220.0
2019-08-23 15:40:00,87.42,87.52,87.35,87.35,1696080.0,87.42,87.52,87.35,87.35,1696080.0
2019-08-23 15:50:00,87.34,87.6,87.26,87.54,4219480.0,87.34,87.6,87.26,87.54,4219480.0
2019-08-26 09:30:00,88.36,88.49,87.89,88.0,3580340.0,88.36,88.49,87.89,88.0,3580340.0
2019-08-26 09:40:00,88.02,88.1,87.66,87.72,1620100.0,88.02,88.1,87.66,87.72,1620100.0
2019-08-26 09:50:00,87.73,87.95,87.66,87.85,1456140.0,87.73,87.95,87.66,87.85,1456140.0
2019-08-26 10:00:00,87.89,88.08,87.66,87.66,1066840.0,87.89,88.08,87.66,87.66,1066840.0
2019-08-26 10:10:00,87.66,87.8,87.48,87.59,1260880.0,87.66,87.8,87.48,87.59,1260880.0
2019-08-26 10:20:00,87.6,87.69,87.35,87.41,1369580.0,87.6,87.69,87.35,87.41,1369580.0
2019-08-26 10:30:00,87.38,87.54,87.18,87.5,1711520.0,87.38,87.54,87.18,87.5,1711520.0
2019-08-26 10:40:00,87.47,87.8,87.34,87.69,1066760.0,87.47,87.8,87.34,87.69,1066760.0
2019-08-26 10:50:00,87.72,87.77,87.61,87.7,644380.0,87.72,87.77,87.61,87.7,644380.0
2019-08-26 11:00:00,87.68,87.84,87.63,87.84,592140.0,87.68,87.84,87.63,87.84,592140.0
2019-08-26 11:10:00,87.82,88.08,87.71,87.92,1149600.0,87.82,88.08,87.71,87.92,1149600.0
2019-08-26 11:20:00,87.91,88.01,87.83,87.85,519200.0,87.91,88.01,87.83,87.85,519200.0
2019-08-26 11:30:00,87.91,88.0,87.86,87.94,335820.0,87.91,88.0,87.86,87.94,335820.0
2019-08-26 11:40:00,87.93,87.94,87.68,87.83,471480.0,87.93,87.94,87.68,87.83,471480.0
2019-08-26 11:50:00,87.84,87.85,87.72,87.84,299380.0,87.84,87.85,87.72,87.84,299380.0
2019-08-26 12:00:00,87.85,87.96,87.8,87.92,421180.0,87.85,87.96,87.8,87.92,421180.0
2019-08-26 12:10:00,87.94,88.0,87.9,87.95,372780.0,87.94,88.0,87.9,87.95,372780.0
2019-08-26 12:20:00,87.95,88.35,87.94,88.17,915000.0,87.95,88.35,87.94,88.17,915000.0
2019-08-26 12:30:00,88.19,88.24,88.07,88.16,299820.0,88.19,88.24,88.07,88.16,299820.0
2019-08-26 12:40:00,88.15,88.19,88.08,88.17,191340.0,88.15,88.19,88.08,88.17,191340.0
2019-08-26 12:50:00,88.15,88.21,88.07,88.15,366220.0,88.15,88.21,88.07,88.15,366220.0
2019-08-26 13:00:00,88.16,88.28,88.15,88.28,313860.0,88.16,88.28,88.15,88.28,313860.0
2019-08-26 13:10:00,88.27,88.27,88.05,88.07,434200.0,88.27,88.27,88.05,88.07,434200.0
2019-08-26 13:20:00,88.1,88.17,88.1,88.16,237660.0,88.1,88.17,88.1,88.16,237660.0
2019-08-26 13:30:00,88.17,88.17,87.97,88.04,363020.0,88.17,88.17,87.97,88.04,363020.0
2019-08-26 13:40:00,88.03,88.13,88.01,88.08,266180.0,88.03,88.13,88.01,88.08,266180.0
2019-08-26 13:50:00,88.09,88.12,87.99,88.05,187300.0,88.09,88.12,87.99,88.05,187300.0
2019-08-26 14:00:00,88.04,88.04,87.86,87.91,376020.0,88.04,88.04,87.86,87.91,376020.0
2019-08-26 14:10:00,87.92,87.92,87.78,87.86,348860.0,87.92,87.92,87.78,87.86,348860.0
2019-08-26 14:20:00,87.85,87.94,87.82,87.94,213300.0,87.85,87.94,87.82,87.94,213300.0
2019-08-26 14:30:00,87.94,88.09,87.92,88.07,434640.0,87.94,88.09,87.92,88.07,434640.0
2019-08-26 14:40:00,88.07,88.15,88.06,88.08,463300.0,88.07,88.15,88.06,88.08,463300.0
2019-08-26 14:50:00,88.1,88.14,88.04,88.13,416160.0,88.1,88.14,88.04,88.13,416160.0
2019-08-26 15:00:00,88.12,88.3,88.12,88.15,909040.0,88.12,88.3,88.12,88.15,909040.0
2019-08-26 15:10:00,88.14,88.21,88.11,88.13,505180.0,88.14,88.21,88.11,88.13,505180.0
2019-08-26 15:20:00,88.14,88.17,88.1,88.11,321940.0,88.14,88.17,88.1,88.11,321940.0
2019-08-26 15:30:00,88.12,88.24,88.06,88.06,528660.0,88.12,88.24,88.06,88.06,528660.0
2019-08-26 15:40:00,88.05,88.09,87.98,88.04,598920.0,88.05,88.09,87.98,88.04,598920.0
2019-08-26 15:50:00,88.06,88.5,87.99,88.5,2029560.0,88.06,88.5,87.99,88.5,2029560.0
2019-08-27 09:30:00,88.79,88.97,88.58,88.77,2268640.0,88.79,88.97,88.58,88.77,2268640.0
2019-08-27 09:40:00,88.82,88.91,88.62,88.81,1160080.0,88.82,88.91,88.62,88.81,1160080.0
2019-08-27 09:50:00,88.81,88.83,88.5,88.58,1148740.0,88.81,88.83,88.5,88.58,1148740.0
2019-08-27 10:00:00,88.62,88.74,88.51,88.72,676080.0,88.62,88.74,88.51,88.72,676080.0
2019-08-27 10:10:00,88.73,88.75,88.58,88.64,434400.0,88.73,88.75,88.58,88.64,434400.0
2019-08-27 10:20:00,88.67,88.75,88.37,88.47,955880.0,88.67,88.75,88.37,88.47,955880.0
2019-08-27 10:30:00,88.44,88.55,88.37,88.5,538720.0,88.44,88.55,88.37,88.5,538720.0
2019-08-27 10:40:00,88.55,88.65,88.48,88.5,523020.0,88.55,88.65,88.48,88.5,523020.0
2019-08-27 10:50:00,88.48,88.5,88.28,88.28,451120.0,88.48,88.5,88.28,88.28,451120.0
2019-08-27 11:00:00,88.31,88.37,88.17,88.2,613380.0,88.31,88.37,88.17,88.2,613380.0
2019-08-27 11:10:00,88.19,88.27,87.88,87.9,818900.0,88.19,88.27,87.88,87.9,818900.0
2019-08-27 11:20:00,87.9,88.06,87.84,87.9,659680.0,87.9,88.06,87.84,87.9,659680.0
2019-08-27 11:30:00,87.88,88.14,87.88,88.13,479000.0,87.88,88.14,87.88,88.13,479000.0
2019-08-27 11:40:00,88.13,88.17,88.03,88.16,417440.0,88.13,88.17,88.03,88.16,417440.0
2019-08-27 11:50:00,88.14,88.15,87.9,87.96,440460.0,88.14,88.15,87.9,87.96,440460.0
2019-08-27 12:00:00,87.95,88.02,87.73,87.84,664420.0,87.95,88.02,87.73,87.84,664420.0
2019-08-27 12:10:00,87.86,87.9,87.76,87.81,319840.0,87.86,87.9,87.76,87.81,319840.0
2019-08-27 12:20:00,87.82,87.89,87.73,87.83,434180.0,87.82,87.89,87.73,87.83,434180.0
2019-08-27 12:30:00,87.78,87.86,87.58,87.58,766760.0,87.78,87.86,87.58,87.58,766760.0
2019-08-27 12:40:00,87.59,87.67,87.46,87.64,826340.0,87.59,87.67,87.46,87.64,826340.0
2019-08-27 12:50:00,87.64,87.64,87.4,87.42,583100.0,87.64,87.64,87.4,87.42,583100.0
2019-08-27 13:00:00,87.4,87.6,87.33,87.55,587560.0,87.4,87.6,87.33,87.55,587560.0
2019-08-27 13:10:00,87.52,87.57,87.36,87.47,417440.0,87.52,87.57,87.36,87.47,417440.0
2019-08-27 13:20:00,87.47,87.63,87.44,87.63,535680.0,87.47,87.63,87.44,87.63,535680.0
2019-08-27 13:30:00,87.62,87.94,87.56,87.78,572600.0,87.62,87.94,87.56,87.78,572600.0
2019-08-27 13:40:00,87.8,87.92,87.7,87.71,349400.0,87.8,87.92,87.7,87.71,349400.0
2019-08-27 13:50:00,87.75,87.75,87.62,87.7,204040.0,87.75,87.75,87.62,87.7,204040.0
2019-08-27 14:00:00,87.69,87.8,87.55,87.58,241780.0,87.69,87.8,87.55,87.58,241780.0
2019-08-27 14:10:00,87.6,87.61,87.48,87.54,585720.0,87.6,87.61,87.48,87.54,585720.0
2019-08-27 14:20:00,87.55,87.61,87.5,87.54,293680.0,87.55,87.61,87.5,87.54,293680.0
2019-08-27 14:30:00,87.54,87.57,87.4,87.57,359540.0,87.54,87.57,87.4,87.57,359540.0
2019-08-27 14:40:00,87.59,87.78,87.51,87.73,361440.0,87.59,87.78,87.51,87.73,361440.0
2019-08-27 14:50:00,87.75,87.94,87.75,87.89,675460.0,87.75,87.94,87.75,87.89,675460.0
2019-08-27 15:00:00,87.9,88.16,87.9,88.03,818280.0,87.9,88.16,87.9,88.03,818280.0
2019-08-27 15:10:00,88.03,88.03,87.83,87.91,565180.0,88.03,88.03,87.83,87.91,565180.0
2019-08-27 15:20:00,87.92,87.92,87.7,87.71,440740.0,87.92,87.92,87.7,87.71,440740.0
2019-08-27 15:30:00,87.71,87.9,87.66,87.89,688800.0,87.71,87.9,87.66,87.89,688800.0
2019-08-27 15:40:00,87.9,88.05,87.88,88.02,906220.0,87.9,88.05,87.88,88.02,906220.0
2019-08-27 15:50:00,88.01,88.12,87.78,88.1,2624140.0,88.01,88.12,87.78,88.1,2624140.0
2019-08-28 09:30:00,87.75,88.0,87.2,87.48,2912260.0,87.75,88.0,87.2,87.48,2912260.0
2019-08-28 09:40:00,87.49,87.75,87.32,87.72,1572380.0,87.49,87.75,87.32,87.72,1572380.0
2019-08-28 09:50:00,87.73,87.83,87.63,87.68,1237620.0,87.73,87.83,87.63,87.68,1237620.0
2019-08-28 10:00:00,87.7,88.05,87.56,87.99,1369980.0,87.7,88.05,87.56,87.99,1369980.0
2019-08-28 10:10:00,87.96,88.01,87.8,87.86,767980.0,87.96,88.01,87.8,87.86,767980.0
2019-08-28 10:20:00,87.83,87.83,87.65,87.7,864320.0,87.83,87.83,87.65,87.7,864320.0
2019-08-28 10:30:00,87.72,88.14,87.72,88.08,853620.0,87.72,88.14,87.72,88.08,853620.0
2019-08-28 10:40:00,88.06,88.29,88.03,88.15,786120.0,88.06,88.29,88.03,88.15,786120.0
2019-08-28 10:50:00,88.14,88.27,88.07,88.11,577500.0,88.14,88.27,88.07,88.11,577500.0
2019-08-28 11:00:00,88.1,88.1,87.91,87.98,390320.0,88.1,88.1,87.91,87.98,390320.0
2019-08-28 11:10:00,87.99,88.04,87.87,87.93,405020.0,87.99,88.04,87.87,87.93,405020.0
2019-08-28 11:20:00,87.97,88.28,87.94,88.26,622400.0,87.97,88.28,87.94,88.26,622400.0
2019-08-28 11:30:00,88.29,88.32,88.14,88.2,439880.0,88.29,88.32,88.14,88.2,439880.0
2019-08-28 11:40:00,88.19,88.33,88.17,88.27,563280.0,88.19,88.33,88.17,88.27,563280.0
2019-08-28 11:50:00,88.3,88.39,88.25,88.29,518180.0,88.3,88.39,88.25,88.29,518180.0
2019-08-28 12:00:00,88.27,88.29,88.18,88.19,271120.0,88.27,88.29,88.18,88.19,271120.0
2019-08-28 12:10:00,88.17,88.25,88.11,88.25,291480.0,88.17,88.25,88.11,88.25,291480.0
2019-08-28 12:20:00,88.25,88.29,88.12,88.12,336500.0,88.25,88.29,88.12,88.12,336500.0
2019-08-28 12:30:00,88.13,88.19,88.03,88.07,255640.0,88.13,88.19,88.03,88.07,255640.0
2019-08-28 12:40:00,88.04,88.09,88.01,88.04,188880.0,88.04,88.09,88.01,88.04,188880.0
2019-08-28 12:50:00,88.05,88.23,88.03,88.23,334280.0,88.05,88.23,88.03,88.23,334280.0
2019-08-28 13:00:00,88.21,88.21,88.13,88.17,186920.0,88.21,88.21,88.13,88.17,186920.0
2019-08-28 13:10:00,88.16,88.16,87.88,87.93,394680.0,88.16,88.16,87.88,87.93,394680.0
2019-08-28 13:20:00,87.92,88.01,87.91,87.94,280940.0,87.92,88.01,87.91,87.94,280940.0
2019-08-28 13:30:00,87.95,88.22,87.87,88.19,482720.0,87.95,88.22,87.87,88.19,482720.0
2019-08-28 13:40:00,88.2,88.26,88.15,88.24,387940.0,88.2,88.26,88.15,88.24,387940.0
2019-08-28 13:50:00,88.24,88.25,88.07,88.1,203380.0,88.24,88.25,88.07,88.1,203380.0
2019-08-28 14:00:00,88.09,88.15,88.08,88.09,124340.0,88.09,88.15,88.08,88.09,124340.0
2019-08-28 14:10:00,88.09,88.16,88.0,88.06,206900.0,88.09,88.16,88.0,88.06,206900.0
2019-08-28 14:20:00,88.05,88.08,88.01,88.03,146340.0,88.05,88.08,88.01,88.03,146340.0
2019-08-28 14:30:00,88.04,88.2,88.02,88.15,200640.0,88.04,88.2,88.02,88.15,200640.0
2019-08-28 14:40:00,88.16,88.27,88.14,88.24,592400.0,88.16,88.27,88.14,88.24,592400.0
2019-08-28 14:50:00,88.25,88.28,88.22,88.22,260140.0,88.25,88.28,88.22,88.22,260140.0
2019-08-28 15:00:00,88.21,88.25,88.21,88.25,212480.0,88.21,88.25,88.21,88.25,212480.0
2019-08-28 15:10:00,88.25,88.38,88.22,88.37,628180.0,88.25,88.38,88.22,88.37,628180.0
2019-08-28 15:20:00,88.39,88.39,88.28,88.29,324200.0,88.39,88.39,88.28,88.29,324200.0
2019-08-28 15:30:00,88.27,88.3,88.19,88.25,508280.0,88.27,88.3,88.19,88.25,508280.0
2019-08-28 15:40:00,88.24,88.26,88.16,88.2,494800.0,88.24,88.26,88.16,88.2,494800.0
2019-08-28 15:50:00,88.21,88.26,88.15,88.2,703540.0,88.21,88.26,88.15,88.2,703540.0
2019-08-29 09:30:00,89.15,89.49,88.86,89.47,4582320.0,89.15,89.49,88.86,89.47,4582320.0
2019-08-29 09:40:00,89.47,89.9,89.42,89.89,3533080.0,89.47,89.9,89.42,89.89,3533080.0
2019-08-29 09:50:00,89.91,89.93,89.7,89.8,1978460.0,89.91,89.93,89.7,89.8,1978460.0
2019-08-29 10:00:00,89.81,89.84,89.68,89.76,1548780.0,89.81,89.84,89.68,89.76,1548780.0
2019-08-29 10:10:00,89.75,89.79,89.56,89.67,1368120.0,89.75,89.79,89.56,89.67,1368120.0
2019-08-29 10:20:00,89.67,89.75,89.58,89.63,920080.0,89.67,89.75,89.58,89.63,920080.0
2019-08-29 10:30:00,89.65,89.69,89.28,89.5,1373360.0,89.65,89.69,89.28,89.5,1373360.0
2019-08-29 10:40:00,89.49,89.68,89.42,89.49,745920.0,89.49,89.68,89.42,89.49,745920.0
2019-08-29 10:50:00,89.5,89.64,89.45,89.63,456700.0,89.5,89.64,89.45,89.63,456700.0
2019-08-29 11:00:00,89.63,89.67,89.55,89.56,830700.0,89.63,89.67,89.55,89.56,830700.0
2019-08-29 11:10:00,89.58,89.72,89.54,89.7,434300.0,89.58,89.72,89.54,89.7,434300.0
2019-08-29 11:20:00,89.69,89.75,89.65,89.69,258040.0,89.69,89.75,89.65,89.69,258040.0
2019-08-29 11:30:00,89.69,89.77,89.69,89.7,551480.0,89.69,89.77,89.69,89.7,551480.0
2019-08-29 11:40:00,89.71,89.75,89.63,89.69,236980.0,89.71,89.75,89.63,89.69,236980.0
2019-08-29 11:50:00,89.7,89.72,89.59,89.62,455800.0,89.7,89.72,89.59,89.62,455800.0
2019-08-29 12:00:00,89.6,89.74,89.55,89.66,482080.0,89.6,89.74,89.55,89.66,482080.0
2019-08-29 12:10:00,89.68,89.74,89.57,89.61,293260.0,89.68,89.74,89.57,89.61,293260.0
2019-08-29 12:20:00,89.6,89.65,89.52,89.52,325840.0,89.6,89.65,89.52,89.52,325840.0
2019-08-29 12:30:00,89.52,89.6,89.51,89.55,292660.0,89.52,89.6,89.51,89.55,292660.0
2019-08-29 12:40:00,89.54,89.55,89.38,89.38,511420.0,89.54,89.55,89.38,89.38,511420.0
2019-08-29 12:50:00,89.39,89.46,89.31,89.39,459040.0,89.39,89.46,89.31,89.39,459040.0
2019-08-29 13:00:00,89.38,89.43,89.26,89.3,708200.0,89.38,89.43,89.26,89.3,708200.0
2019-08-29 13:10:00,89.3,89.34,89.27,89.3,681700.0,89.3,89.34,89.27,89.3,681700.0
2019-08-29 13:20:00,89.31,89.37,89.26,89.26,414240.0,89.31,89.37,89.26,89.26,414240.0
2019-08-29 13:30:00,89.27,89.4,89.2,89.38,596060.0,89.27,89.4,89.2,89.38,596060.0
2019-08-29 13:40:00,89.39,89.4,89.31,89.36,211880.0,89.39,89.4,89.31,89.36,211880.0
2019-08-29 13:50:00,89.37,89.46,89.35,89.45,282880.0,89.37,89.46,89.35,89.45,282880.0
2019-08-29 14:00:00,89.46,89.54,89.41,89.48,474620.0,89.46,89.54,89.41,89.48,474620.0
2019-08-29 14:10:00,89.48,89.52,89.29,89.32,332940.0,89.48,89.52,89.29,89.32,332940.0
2019-08-29 14:20:00,89.31,89.44,89.3,89.4,436800.0,89.31,89.44,89.3,89.4,436800.0
2019-08-29 14:30:00,89.41,89.43,89.34,89.38,278320.0,89.41,89.43,89.34,89.38,278320.0
2019-08-29 14:40:00,89.39,89.41,89.23,89.27,561280.0,89.39,89.41,89.23,89.27,561280.0
2019-08-29 14:50:00,89.26,89.32,89.21,89.27,325600.0,89.26,89.32,89.21,89.27,325600.0
2019-08-29 15:00:00,89.25,89.29,89.2,89.22,323920.0,89.25,89.29,89.2,89.22,323920.0
2019-08-29 15:10:00,89.24,89.33,89.23,89.3,391220.0,89.24,89.33,89.23,89.3,391220.0
2019-08-29 15:20:00,89.32,89.33,89.13,89.14,404540.0,89.32,89.33,89.13,89.14,404540.0
2019-08-29 15:30:00,89.14,89.24,89.13,89.22,515560.0,89.14,89.24,89.13,89.22,515560.0
2019-08-29 15:40:00,89.22,89.36,89.22,89.31,704920.0,89.22,89.36,89.22,89.31,704920.0
2019-08-29 15:50:00,89.31,89.39,89.14,89.32,1915120.0,89.31,89.39,89.14,89.32,1915120.0
2019-08-30 09:30:00,89.87,89.99,89.55,89.77,2499740.0,89.87,89.99,89.55,89.77,2499740.0
2019-08-30 09:40:00,89.8,89.81,89.51,89.63,1250580.0,89.8,89.81,89.51,89.63,1250580.0
2019-08-30 09:50:00,89.59,89.66,89.39,89.48,1191400.0,89.59,89.66,89.39,89.48,1191400.0
2019-08-30 10:00:00,89.45,89.58,89.33,89.44,777600.0,89.45,89.58,89.33,89.44,777600.0
2019-08-30 10:10:00,89.44,89.49,89.03,89.04,1467140.0,89.44,89.49,89.03,89.04,1467140.0
2019-08-30 10:20:00,89.03,89.06,88.83,89.0,1442380.0,89.03,89.06,88.83,89.0,1442380.0
2019-08-30 10:30:00,89.01,89.15,89.0,89.04,624120.0,89.01,89.15,89.0,89.04,624120.0
2019-08-30 10:40:00,89.07,89.1,88.87,88.99,665940.0,89.07,89.1,88.87,88.99,665940.0
2019-08-30 10:50:00,88.97,88.99,88.74,88.76,910900.0,88.97,88.99,88.74,88.76,910900.0
2019-08-30 11:00:00,88.73,88.79,88.51,88.67,1151480.0,88.73,88.79,88.51,88.67,1151480.0
2019-08-30 11:10:00,88.66,88.71,88.23,88.42,1084640.0,88.66,88.71,88.23,88.42,1084640.0
2019-08-30 11:20:00,88.42,88.48,88.25,88.46,968620.0,88.42,88.48,88.25,88.46,968620.0
2019-08-30 11:30:00,88.48,88.63,88.48,88.54,786620.0,88.48,88.63,88.48,88.54,786620.0
2019-08-30 11:40:00,88.57,88.72,88.53,88.71,542480.0,88.57,88.72,88.53,88.71,542480.0
2019-08-30 11:50:00,88.7,88.74,88.57,88.65,626780.0,88.7,88.74,88.57,88.65,626780.0
2019-08-30 12:00:00,88.67,88.69,88.41,88.45,802660.0,88.67,88.69,88.41,88.45,802660.0
2019-08-30 12:10:00,88.44,88.65,88.44,88.61,561700.0,88.44,88.65,88.44,88.61,561700.0
2019-08-30 12:20:00,88.6,88.64,88.54,88.58,271540.0,88.6,88.64,88.54,88.58,271540.0
2019-08-30 12:30:00,88.56,88.62,88.53,88.55,398420.0,88.56,88.62,88.53,88.55,398420.0
2019-08-30 12:40:00,88.55,88.57,88.5,88.5,305820.0,88.55,88.57,88.5,88.5,305820.0
2019-08-30 12:50:00,88.49,88.49,88.37,88.44,713140.0,88.49,88.49,88.37,88.44,713140.0
2019-08-30 13:00:00,88.45,88.49,88.31,88.38,520020.0,88.45,88.49,88.31,88.38,520020.0
2019-08-30 13:10:00,88.38,88.38,88.25,88.36,348300.0,88.38,88.38,88.25,88.36,348300.0
2019-08-30 13:20:00,88.37,88.55,88.37,88.49,395760.0,88.37,88.55,88.37,88.49,395760.0
2019-08-30 13:30:00,88.49,88.55,88.48,88.52,199880.0,88.49,88.55,88.48,88.52,199880.0
2019-08-30 13:40:00,88.48,88.6,88.46,88.6,273900.0,88.48,88.6,88.46,88.6,273900.0
2019-08-30 13:50:00,88.59,88.65,88.57,88.61,263160.0,88.59,88.65,88.57,88.61,263160.0
2019-08-30 14:00:00,88.63,88.7,88.63,88.66,319700.0,88.63,88.7,88.63,88.66,319700.0
2019-08-30 14:10:00,88.67,88.8,88.64,88.79,310200.0,88.67,88.8,88.64,88.79,310200.0
2019-08-30 14:20:00,88.79,88.8,88.73,88.75,261960.0,88.79,88.8,88.73,88.75,261960.0
2019-08-30 14:30:00,88.76,88.8,88.62,88.62,368740.0,88.76,88.8,88.62,88.62,368740.0
2019-08-30 14:40:00,88.62,88.63,88.53,88.53,505000.0,88.62,88.63,88.53,88.53,505000.0
2019-08-30 14:50:00,88.54,88.63,88.5,88.58,335460.0,88.54,88.63,88.5,88.58,335460.0
2019-08-30 15:00:00,88.58,88.62,88.46,88.54,406600.0,88.58,88.62,88.46,88.54,406600.0
2019-08-30 15:10:00,88.53,88.56,88.42,88.5,387600.0,88.53,88.56,88.42,88.5,387600.0
2019-08-30 15:20:00,88.51,88.68,88.49,88.67,519700.0,88.51,88.68,88.49,88.67,519700.0
2019-08-30 15:30:00,88.68,88.71,88.6,88.64,728780.0,88.68,88.71,88.6,88.64,728780.0
2019-08-30 15:40:00,88.65,88.67,88.53,88.55,634940.0,88.65,88.67,88.53,88.55,634940.0
2019-08-30 15:50:00,88.58,88.85,88.58,88.81,3392220.0,88.58,88.85,88.58,88.81,3392220.0
2019-09-03 09:30:00,88.5,89.69,88.4,89.64,5026200.0,88.5,89.69,88.4,89.64,5026200.0
2019-09-03 09:40:00,89.66,89.75,89.4,89.53,2367020.0,89.66,89.75,89.4,89.53,2367020.0
2019-09-03 09:50:00,89.56,89.88,89.54,89.67,2699860.0,89.56,89.88,89.54,89.67,2699860.0
2019-09-03 10:00:00,89.63,89.63,89.08,89.23,1944600.0,89.63,89.63,89.08,89.23,1944600.0
2019-09-03 10:10:00,89.25,89.36,89.15,89.26,834680.0,89.25,89.36,89.15,89.26,834680.0
2019-09-03 10:20:00,89.31,89.54,89.13,89.54,1097120.0,89.31,89.54,89.13,89.54,1097120.0
2019-09-03 10:30:00,89.5,89.6,89.34,89.37,1001740.0,89.5,89.6,89.34,89.37,1001740.0
2019-09-03 10:40:00,89.35,89.72,89.34,89.7,1316080.0,89.35,89.72,89.34,89.7,1316080.0
2019-09-03 10:50:00,89.71,89.88,89.65,89.85,1017840.0,89.71,89.88,89.65,89.85,1017840.0
2019-09-03 11:00:00,89.86,89.86,89.62,89.62,567280.0,89.86,89.86,89.62,89.62,567280.0
2019-09-03 11:10:00,89.65,89.69,89.44,89.65,991900.0,89.65,89.69,89.44,89.65,991900.0
2019-09-03 11:20:00,89.65,89.85,89.65,89.77,576900.0,89.65,89.85,89.65,89.77,576900.0
2019-09-03 11:30:00,89.77,89.95,89.68,89.89,1399620.0,89.77,89.95,89.68,89.89,1399620.0
2019-09-03 11:40:00,89.88,90.0,89.8,89.99,801140.0,89.88,90.0,89.8,89.99,801140.0
2019-09-03 11:50:00,89.99,90.04,89.85,89.86,796600.0,89.99,90.04,89.85,89.86,796600.0
2019-09-03 12:00:00,89.87,89.95,89.73,89.73,657720.0,89.87,89.95,89.73,89.73,657720.0
2019-09-03 12:10:00,89.75,89.82,89.72,89.8,443300.0,89.75,89.82,89.72,89.8,443300.0
2019-09-03 12:20:00,89.82,89.86,89.77,89.82,297900.0,89.82,89.86,89.77,89.82,297900.0
2019-09-03 12:30:00,89.8,89.82,89.7,89.8,331980.0,89.8,89.82,89.7,89.8,331980.0
2019-09-03 12:40:00,89.8,89.89,89.77,89.86,305480.0,89.8,89.89,89.77,89.86,305480.0
2019-09-03 12:50:00,89.86,89.86,89.65,89.7,255940.0,89.86,89.86,89.65,89.7,255940.0
2019-09-03 13:00:00,89.7,89.78,89.57,89.65,304700.0,89.7,89.78,89.57,89.65,304700.0
2019-09-03 13:10:00,89.66,89.67,89.57,89.6,235880.0,89.66,89.67,89.57,89.6,235880.0
2019-09-03 13:20:00,89.6,89.6,89.51,89.57,235320.0,89.6,89.6,89.51,89.57,235320.0
2019-09-03 13:30:00,89.58,89.59,89.4,89.46,400220.0,89.58,89.59,89.4,89.46,400220.0
2019-09-03 13:40:00,89.45,89.5,89.31,89.37,532200.0,89.45,89.5,89.31,89.37,532200.0
2019-09-03 13:50:00,89.36,89.39,89.25,89.28,632620.0,89.36,89.39,89.25,89.28,632620.0
2019-09-03 14:00:00,89.28,89.45,89.26,89.41,390420.0,89.28,89.45,89.26,89.41,390420.0
2019-09-03 14:10:00,89.41,89.42,89.28,89.28,353660.0,89.41,89.42,89.28,89.28,353660.0
2019-09-03 14:20:00,89.3,89.5,89.3,89.48,239240.0,89.3,89.5,89.3,89.48,239240.0
2019-09-03 14:30:00,89.5,89.6,89.48,89.57,485060.0,89.5,89.6,89.48,89.57,485060.0
2019-09-03 14:40:00,89.55,89.56,89.45,89.52,247600.0,89.55,89.56,89.45,89.52,247600.0
2019-09-03 14:50:00,89.54,89.62,89.51,89.52,375680.0,89.54,89.62,89.51,89.52,375680.0
2019-09-03 15:00:00,89.55,89.55,89.42,89.45,330300.0,89.55,89.55,89.42,89.45,330300.0
2019-09-03 15:10:00,89.45,89.51,89.35,89.48,318820.0,89.45,89.51,89.35,89.48,318820.0
2019-09-03 15:20:00,89.49,89.58,89.49,89.57,458460.0,89.49,89.58,89.49,89.57,458460.0
2019-09-03 15:30:00,89.57,89.73,89.56,89.66,1013540.0,89.57,89.73,89.56,89.66,1013540.0
2019-09-03 15:40:00,89.68,89.79,89.61,89.7,1186020.0,89.68,89.79,89.61,89.7,1186020.0
2019-09-03 15:50:00,89.71,89.83,89.45,89.48,2299380.0,89.71,89.83,89.45,89.48,2299380.0
2019-09-04 09:30:00,90.25,90.38,90.01,90.12,3427220.0,90.25,90.38,90.01,90.12,3427220.0
2019-09-04 09:40:00,90.13,90.33,89.96,90.02,1844200.0,90.13,90.33,89.96,90.02,1844200.0
2019-09-04 09:50:00,90.02,90.11,89.91,90.03,1272040.0,90.02,90.11,89.91,90.03,1272040.0
2019-09-04 10:00:00,90.01,90.16,89.91,89.97,781600.0,90.01,90.16,89.91,89.97,781600.0
2019-09-04 10:10:00,89.97,90.06,89.81,90.06,637440.0,89.97,90.06,89.81,90.06,637440.0
2019-09-04 10:20:00,90.04,90.09,89.88,89.92,450440.0,90.04,90.09,89.88,89.92,450440.0
2019-09-04 10:30:00,89.93,90.02,89.84,89.88,793560.0,89.93,90.02,89.84,89.88,793560.0
2019-09-04 10:40:00,89.85,89.91,89.81,89.88,307120.0,89.85,89.91,89.81,89.88,307120.0
2019-09-04 10:50:00,89.91,89.96,89.87,89.92,407000.0,89.91,89.96,89.87,89.92,407000.0
2019-09-04 11:00:00,89.93,90.02,89.91,89.96,256360.0,89.93,90.02,89.91,89.96,256360.0
2019-09-04 11:10:00,89.95,90.01,89.88,89.91,270760.0,89.95,90.01,89.88,89.91,270760.0
2019-09-04 11:20:00,89.9,90.07,89.88,90.06,514960.0,89.9,90.07,89.88,90.06,514960.0
2019-09-04 11:30:00,90.05,90.16,90.04,90.06,435760.0,90.05,90.16,90.04,90.06,435760.0
2019-09-04 11:40:00,90.07,90.14,90.04,90.05,275560.0,90.07,90.14,90.04,90.05,275560.0
2019-09-04 11:50:00,90.04,90.09,90.03,90.09,219920.0,90.04,90.09,90.03,90.09,219920.0
2019-09-04 12:00:00,90.08,90.13,90.06,90.11,242140.0,90.08,90.13,90.06,90.11,242140.0
2019-09-04 12:10:00,90.1,90.14,89.97,90.02,458100.0,90.1,90.14,89.97,90.02,458100.0
2019-09-04 12:20:00,90.0,90.04,89.95,89.95,181540.0,90.0,90.04,89.95,89.95,181540.0
2019-09-04 12:30:00,89.98,90.03,89.93,90.02,189700.0,89.98,90.03,89.93,90.02,189700.0
2019-09-04 12:40:00,90.01,90.24,90.01,90.23,426380.0,90.01,90.24,90.01,90.23,426380.0
2019-09-04 12:50:00,90.23,90.27,90.19,90.24,477740.0,90.23,90.27,90.19,90.24,477740.0
2019-09-04 13:00:00,90.23,90.29,90.14,90.15,412600.0,90.23,90.29,90.14,90.15,412600.0
2019-09-04 13:10:00,90.14,90.23,90.14,90.2,221720.0,90.14,90.23,90.14,90.2,221720.0
2019-09-04 13:20:00,90.2,90.27,90.19,90.26,208420.0,90.2,90.27,90.19,90.26,208420.0
2019-09-04 13:30:00,90.28,90.31,90.21,90.22,217480.0,90.28,90.31,90.21,90.22,217480.0
2019-09-04 13:40:00,90.23,90.26,90.19,90.23,155400.0,90.23,90.26,90.19,90.23,155400.0
2019-09-04 13:50:00,90.22,90.22,90.12,90.13,197740.0,90.22,90.22,90.12,90.13,197740.0
2019-09-04 14:00:00,90.13,90.2,90.13,90.16,176900.0,90.13,90.2,90.13,90.16,176900.0
2019-09-04 14:10:00,90.15,90.15,90.03,90.12,216160.0,90.15,90.15,90.03,90.12,216160.0
2019-09-04 14:20:00,90.1,90.16,90.05,90.15,212040.0,90.1,90.16,90.05,90.15,212040.0
2019-09-04 14:30:00,90.14,90.17,90.11,90.15,160160.0,90.14,90.17,90.11,90.15,160160.0
2019-09-04 14:40:00,90.14,90.2,90.14,90.16,124020.0,90.14,90.2,90.14,90.16,124020.0
2019-09-04 14:50:00,90.15,90.18,90.13,90.17,120300.0,90.15,90.18,90.13,90.17,120300.0
2019-09-04 15:00:00,90.19,90.19,90.12,90.18,166720.0,90.19,90.19,90.12,90.18,166720.0
2019-09-04 15:10:00,90.2,90.24,90.14,90.16,464980.0,90.2,90.24,90.14,90.16,464980.0
2019-09-04 15:20:00,90.16,90.26,90.16,90.25,321180.0,90.16,90.26,90.16,90.25,321180.0
2019-09-04 15:30:00,90.25,90.32,90.21,90.26,652160.0,90.25,90.32,90.21,90.26,652160.0
2019-09-04 15:40:00,90.25,90.28,90.11,90.17,718300.0,90.25,90.28,90.11,90.17,718300.0
2019-09-04 15:50:00,90.17,90.21,90.0,90.02,1353740.0,90.17,90.21,90.0,90.02,1353740.0
2019-09-05 09:30:00,91.1,91.22,90.78,91.12,3775240.0,91.1,91.22,90.78,91.12,3775240.0
2019-09-05 09:40:00,91.11,91.28,90.95,91.13,1946700.0,91.11,91.28,90.95,91.13,1946700.0
2019-09-05 09:50:00,91.14,91.22,91.09,91.1,1119500.0,91.14,91.22,91.09,91.1,1119500.0
2019-09-05 10:00:00,91.12,91.42,91.09,91.41,1740680.0,91.12,91.42,91.09,91.41,1740680.0
2019-09-05 10:10:00,91.41,91.75,91.33,91.75,2554260.0,91.41,91.75,91.33,91.75,2554260.0
2019-09-05 10:20:00,91.75,91.83,91.64,91.81,2033760.0,91.75,91.83,91.64,91.81,2033760.0
2019-09-05 10:30:00,91.8,91.83,91.63,91.7,917120.0,91.8,91.83,91.63,91.7,917120.0
2019-09-05 10:40:00,91.7,91.75,91.65,91.67,718960.0,91.7,91.75,91.65,91.67,718960.0
2019-09-05 10:50:00,91.66,91.69,91.58,91.68,993940.0,91.66,91.69,91.58,91.68,993940.0
2019-09-05 11:00:00,91.69,91.77,91.57,91.64,661280.0,91.69,91.77,91.57,91.64,661280.0
2019-09-05 11:10:00,91.65,91.67,91.57,91.62,487920.0,91.65,91.67,91.57,91.62,487920.0
2019-09-05 11:20:00,91.61,91.69,91.58,91.67,337520.0,91.61,91.69,91.58,91.67,337520.0
2019-09-05 11:30:00,91.66,91.74,91.63,91.71,385120.0,91.66,91.74,91.63,91.71,385120.0
2019-09-05 11:40:00,91.7,91.77,91.67,91.72,603520.0,91.7,91.77,91.67,91.72,603520.0
2019-09-05 11:50:00,91.73,91.77,91.7,91.7,335880.0,91.73,91.77,91.7,91.7,335880.0
2019-09-05 12:00:00,91.69,91.75,91.62,91.7,437380.0,91.69,91.75,91.62,91.7,437380.0
2019-09-05 12:10:00,91.7,91.77,91.68,91.7,382860.0,91.7,91.77,91.68,91.7,382860.0
2019-09-05 12:20:00,91.69,91.71,91.59,91.66,379400.0,91.69,91.71,91.59,91.66,379400.0
2019-09-05 12:30:00,91.65,91.7,91.63,91.67,284180.0,91.65,91.7,91.63,91.67,284180.0
2019-09-05 12:40:00,91.68,91.75,91.68,91.71,369260.0,91.68,91.75,91.68,91.71,369260.0
2019-09-05 12:50:00,91.72,91.74,91.66,91.67,317820.0,91.72,91.74,91.66,91.67,317820.0
2019-09-05 13:00:00,91.67,91.71,91.46,91.57,846120.0,91.67,91.71,91.46,91.57,846120.0
2019-09-05 13:10:00,91.57,91.63,91.56,91.6,255320.0,91.57,91.63,91.56,91.6,255320.0
2019-09-05 13:20:00,91.59,91.72,91.59,91.7,304120.0,91.59,91.72,91.59,91.7,304120.0
2019-09-05 13:30:00,91.7,91.73,91.62,91.67,279420.0,91.7,91.73,91.62,91.67,279420.0
2019-09-05 13:40:00,91.66,91.75,91.66,91.71,397000.0,91.66,91.75,91.66,91.71,397000.0
2019-09-05 13:50:00,91.71,91.74,91.69,91.74,211480.0,91.71,91.74,91.69,91.74,211480.0
2019-09-05 14:00:00,91.74,91.79,91.69,91.78,670680.0,91.74,91.79,91.69,91.78,670680.0
2019-09-05 14:10:00,91.78,91.87,91.78,91.83,580000.0,91.78,91.87,91.78,91.83,580000.0
2019-09-05 14:20:00,91.83,91.85,91.74,91.85,382960.0,91.83,91.85,91.74,91.85,382960.0
2019-09-05 14:30:00,91.84,91.89,91.81,91.87,299260.0,91.84,91.89,91.81,91.87,299260.0
2019-09-05 14:40:00,91.84,91.91,91.84,91.9,355560.0,91.84,91.91,91.84,91.9,355560.0
2019-09-05 14:50:00,91.9,92.0,91.89,92.0,444700.0,91.9,92.0,91.89,92.0,444700.0
2019-09-05 15:00:00,91.99,92.01,91.88,91.94,641440.0,91.99,92.01,91.88,91.94,641440.0
2019-09-05 15:10:00,91.93,92.04,91.93,92.01,723620.0,91.93,92.04,91.93,92.01,723620.0
2019-09-05 15:20:00,92.01,92.02,91.9,91.93,501860.0,92.01,92.02,91.9,91.93,501860.0
2019-09-05 15:30:00,91.94,91.97,91.88,91.9,591120.0,91.94,91.97,91.88,91.9,591120.0
2019-09-05 15:40:00,91.9,91.95,91.89,91.91,808700.0,91.9,91.95,91.89,91.91,808700.0
2019-09-05 15:50:00,91.9,92.1,91.89,92.04,2316600.0,91.9,92.1,91.89,92.04,2316600.0
2019-09-06 09:30:00,91.96,92.03,91.32,91.5,3265560.0,91.96,92.03,91.32,91.5,3265560.0
2019-09-06 09:40:00,91.5,92.0,91.48,91.98,2005980.0,91.5,92.0,91.48,91.98,2005980.0
2019-09-06 09:50:00,91.95,91.95,91.54,91.64,1234620.0,91.95,91.95,91.54,91.64,1234620.0
2019-09-06 10:00:00,91.64,91.73,91.46,91.64,1005140.0,91.64,91.73,91.46,91.64,1005140.0
2019-09-06 10:10:00,91.63,91.8,91.62,91.7,618320.0,91.63,91.8,91.62,91.7,618320.0
2019-09-06 10:20:00,91.71,91.85,91.66,91.85,555200.0,91.71,91.85,91.66,91.85,555200.0
2019-09-06 10:30:00,91.88,91.89,91.68,91.68,508920.0,91.88,91.89,91.68,91.68,508920.0
2019-09-06 10:40:00,91.7,91.93,91.7,91.91,485900.0,91.7,91.93,91.7,91.91,485900.0
2019-09-06 10:50:00,91.91,92.02,91.88,91.92,674340.0,91.91,92.02,91.88,91.92,674340.0
2019-09-06 11:00:00,91.92,91.93,91.87,91.9,485420.0,91.92,91.93,91.87,91.9,485420.0
2019-09-06 11:10:00,91.87,91.91,91.81,91.85,283800.0,91.87,91.91,91.81,91.85,283800.0
2019-09-06 11:20:00,91.85,91.88,91.76,91.8,331020.0,91.85,91.88,91.76,91.8,331020.0
2019-09-06 11:30:00,91.8,91.81,91.7,91.75,287300.0,91.8,91.81,91.7,91.75,287300.0
2019-09-06 11:40:00,91.76,91.83,91.75,91.77,188300.0,91.76,91.83,91.75,91.77,188300.0
2019-09-06 11:50:00,91.78,91.8,91.7,91.72,223820.0,91.78,91.8,91.7,91.72,223820.0
2019-09-06 12:00:00,91.71,91.76,91.67,91.74,377440.0,91.71,91.76,91.67,91.74,377440.0
2019-09-06 12:10:00,91.73,91.74,91.67,91.73,246680.0,91.73,91.74,91.67,91.73,246680.0
2019-09-06 12:20:00,91.73,91.74,91.67,91.71,120400.0,91.73,91.74,91.67,91.71,120400.0
2019-09-06 12:30:00,91.71,91.72,91.66,91.72,180500.0,91.71,91.72,91.66,91.72,180500.0
2019-09-06 12:40:00,91.72,91.72,91.53,91.55,517940.0,91.72,91.72,91.53,91.55,517940.0
2019-09-06 12:50:00,91.53,91.68,91.4,91.66,1067560.0,91.53,91.68,91.4,91.66,1067560.0
2019-09-06 13:00:00,91.66,91.79,91.65,91.7,403000.0,91.66,91.79,91.65,91.7,403000.0
2019-09-06 13:10:00,91.7,91.82,91.7,91.78,385140.0,91.7,91.82,91.7,91.78,385140.0
2019-09-06 13:20:00,91.8,91.86,91.78,91.86,414000.0,91.8,91.86,91.78,91.86,414000.0
2019-09-06 13:30:00,91.83,91.95,91.83,91.94,533500.0,91.83,91.95,91.83,91.94,533500.0
2019-09-06 13:40:00,91.94,91.94,91.81,91.82,407500.0,91.94,91.94,91.81,91.82,407500.0
2019-09-06 13:50:00,91.81,91.85,91.78,91.78,228340.0,91.81,91.85,91.78,91.78,228340.0
2019-09-06 14:00:00,91.81,91.81,91.71,91.73,262700.0,91.81,91.81,91.71,91.73,262700.0
2019-09-06 14:10:00,91.73,91.74,91.67,91.69,350220.0,91.73,91.74,91.67,91.69,350220.0
2019-09-06 14:20:00,91.68,91.71,91.64,91.7,344580.0,91.68,91.71,91.64,91.7,344580.0
2019-09-06 14:30:00,91.7,91.8,91.68,91.74,383980.0,91.7,91.8,91.68,91.74,383980.0
2019-09-06 14:40:00,91.74,91.79,91.7,91.78,173540.0,91.74,91.79,91.7,91.78,173540.0
2019-09-06 14:50:00,91.78,91.79,91.75,91.78,207160.0,91.78,91.79,91.75,91.78,207160.0
2019-09-06 15:00:00,91.79,91.79,91.73,91.75,192840.0,91.79,91.79,91.73,91.75,192840.0
2019-09-06 15:10:00,91.76,91.78,91.7,91.78,318900.0,91.76,91.78,91.7,91.78,318900.0
2019-09-06 15:20:00,91.78,91.89,91.78,91.87,753640.0,91.78,91.89,91.78,91.87,753640.0
2019-09-06 15:30:00,91.86,91.91,91.71,91.71,650480.0,91.86,91.91,91.71,91.71,650480.0
2019-09-06 15:40:00,91.72,91.72,91.57,91.65,835460.0,91.72,91.72,91.57,91.65,835460.0
2019-09-06 15:50:00,91.63,91.7,91.58,91.68,1683440.0,91.63,91.7,91.58,91.68,1683440.0
2019-09-09 09:30:00,92.11,92.13,91.81,91.84,2809800.0,92.11,92.13,91.81,91.84,2809800.0
2019-09-09 09:40:00,91.85,92.19,91.83,92.1,1437880.0,91.85,92.19,91.83,92.1,1437880.0
2019-09-09 09:50:00,92.08,92.18,91.82,91.84,1170100.0,92.08,92.18,91.82,91.84,1170100.0
2019-09-09 10:00:00,91.85,92.13,91.85,92.1,964160.0,91.85,92.13,91.85,92.1,964160.0
2019-09-09 10:10:00,92.1,92.12,91.88,91.99,845540.0,92.1,92.12,91.88,91.99,845540.0
2019-09-09 10:20:00,91.99,92.08,91.8,92.07,791980.0,91.99,92.08,91.8,92.07,791980.0
2019-09-09 10:30:00,92.06,92.07,91.96,91.98,374660.0,92.06,92.07,91.96,91.98,374660.0
2019-09-09 10:40:00,91.98,92.07,91.93,91.99,343100.0,91.98,92.07,91.93,91.99,343100.0
2019-09-09 10:50:00,92.0,92.25,91.99,92.19,887600.0,92.0,92.25,91.99,92.19,887600.0
2019-09-09 11:00:00,92.2,92.35,92.19,92.29,783180.0,92.2,92.35,92.19,92.29,783180.0
2019-09-09 11:10:00,92.29,92.35,92.18,92.29,427000.0,92.29,92.35,92.18,92.29,427000.0
2019-09-09 11:20:00,92.27,92.49,92.23,92.48,844720.0,92.27,92.49,92.23,92.48,844720.0
2019-09-09 11:30:00,92.46,92.5,92.36,92.38,641580.0,92.46,92.5,92.36,92.38,641580.0
2019-09-09 11:40:00,92.35,92.43,92.26,92.31,345220.0,92.35,92.43,92.26,92.31,345220.0
2019-09-09 11:50:00,92.31,92.4,92.28,92.37,328440.0,92.31,92.4,92.28,92.37,328440.0
2019-09-09 12:00:00,92.36,92.36,92.2,92.22,464000.0,92.36,92.36,92.2,92.22,464000.0
2019-09-09 12:10:00,92.21,92.23,91.95,92.03,906040.0,92.21,92.23,91.95,92.03,906040.0
2019-09-09 12:20:00,92.08,92.18,91.99,92.02,495220.0,92.08,92.18,91.99,92.02,495220.0
2019-09-09 12:30:00,92.01,92.01,91.53,91.77,1436960.0,92.01,92.01,91.53,91.77,1436960.0
2019-09-09 12:40:00,91.77,91.82,91.67,91.69,580080.0,91.77,91.82,91.67,91.69,580080.0
2019-09-09 12:50:00,91.72,91.9,91.69,91.86,401100.0,91.72,91.9,91.69,91.86,401100.0
2019-09-09 13:00:00,91.86,91.98,91.84,91.96,428860.0,91.86,91.98,91.84,91.96,428860.0
2019-09-09 13:10:00,91.98,91.98,91.9,91.9,239720.0,91.98,91.98,91.9,91.9,239720.0
2019-09-09 13:20:00,91.88,91.9,91.76,91.79,254980.0,91.88,91.9,91.76,91.79,254980.0
2019-09-09 13:30:00,91.77,91.81,91.65,91.75,441160.0,91.77,91.81,91.65,91.75,441160.0
2019-09-09 13:40:00,91.75,91.77,91.66,91.74,400440.0,91.75,91.77,91.66,91.74,400440.0
2019-09-09 13:50:00,91.71,91.82,91.71,91.78,307580.0,91.71,91.82,91.71,91.78,307580.0
2019-09-09 14:00:00,91.76,91.77,91.57,91.58,547540.0,91.76,91.77,91.57,91.58,547540.0
2019-09-09 14:10:00,91.56,91.58,91.43,91.49,990560.0,91.56,91.58,91.43,91.49,990560.0
2019-09-09 14:20:00,91.48,91.52,91.32,91.32,633740.0,91.48,91.52,91.32,91.32,633740.0
2019-09-09 14:30:00,91.31,91.4,91.23,91.37,719320.0,91.31,91.4,91.23,91.37,719320.0
2019-09-09 14:40:00,91.39,91.45,91.37,91.42,416240.0,91.39,91.45,91.37,91.42,416240.0
2019-09-09 14:50:00,91.43,91.43,91.3,91.3,368740.0,91.43,91.43,91.3,91.3,368740.0
2019-09-09 15:00:00,91.3,91.56,91.25,91.48,981760.0,91.3,91.56,91.25,91.48,981760.0
2019-09-09 15:10:00,91.48,91.65,91.47,91.63,445400.0,91.48,91.65,91.47,91.63,445400.0
2019-09-09 15:20:00,91.65,91.66,91.53,91.53,387720.0,91.65,91.66,91.53,91.53,387720.0
2019-09-09 15:30:00,91.55,91.55,91.46,91.55,449900.0,91.55,91.55,91.46,91.55,449900.0
2019-09-09 15:40:00,91.55,91.63,91.5,91.56,586260.0,91.55,91.63,91.5,91.56,586260.0
2019-09-09 15:50:00,91.56,91.69,91.54,91.56,1595920.0,91.56,91.69,91.54,91.56,1595920.0
2019-09-10 09:30:00,91.14,91.22,90.78,90.85,2085460.0,91.14,91.22,90.78,90.85,2085460.0
2019-09-10 09:40:00,90.81,90.91,90.62,90.82,1668000.0,90.81,90.91,90.62,90.82,1668000.0
2019-09-10 09:50:00,90.82,90.82,90.45,90.68,1571900.0,90.82,90.82,90.45,90.68,1571900.0
2019-09-10 10:00:00,90.65,90.65,90.28,90.28,1452780.0,90.65,90.65,90.28,90.28,1452780.0
2019-09-10 10:10:00,90.3,90.63,90.27,90.63,1310440.0,90.3,90.63,90.27,90.63,1310440.0
2019-09-10 10:20:00,90.62,90.92,90.57,90.86,871100.0,90.62,90.92,90.57,90.86,871100.0
2019-09-10 10:30:00,90.88,90.98,90.74,90.84,428180.0,90.88,90.98,90.74,90.84,428180.0
2019-09-10 10:40:00,90.81,90.87,90.71,90.81,303760.0,90.81,90.87,90.71,90.81,303760.0
2019-09-10 10:50:00,90.83,90.86,90.59,90.66,435320.0,90.83,90.86,90.59,90.66,435320.0
2019-09-10 11:00:00,90.7,90.79,90.66,90.78,360100.0,90.7,90.79,90.66,90.78,360100.0
2019-09-10 11:10:00,90.79,90.81,90.62,90.66,347660.0,90.79,90.81,90.62,90.66,347660.0
2019-09-10 11:20:00,90.66,90.67,90.54,90.62,363220.0,90.66,90.67,90.54,90.62,363220.0
2019-09-10 11:30:00,90.63,90.69,90.54,90.6,197000.0,90.63,90.69,90.54,90.6,197000.0
2019-09-10 11:40:00,90.6,90.94,90.55,90.83,656980.0,90.6,90.94,90.55,90.83,656980.0
2019-09-10 11:50:00,90.81,90.98,90.8,90.86,388320.0,90.81,90.98,90.8,90.86,388320.0
2019-09-10 12:00:00,90.9,90.95,90.78,90.92,386260.0,90.9,90.95,90.78,90.92,386260.0
2019-09-10 12:10:00,90.95,91.1,90.91,91.08,654560.0,90.95,91.1,90.91,91.08,654560.0
2019-09-10 12:20:00,91.09,91.29,91.07,91.15,634520.0,91.09,91.29,91.07,91.15,634520.0
2019-09-10 12:30:00,91.15,91.18,91.01,91.01,267080.0,91.15,91.18,91.01,91.01,267080.0
2019-09-10 12:40:00,91.03,91.17,90.96,91.16,355440.0,91.03,91.17,90.96,91.16,355440.0
2019-09-10 12:50:00,91.16,91.23,91.1,91.1,183580.0,91.16,91.23,91.1,91.1,183580.0
2019-09-10 13:00:00,91.13,91.13,90.96,90.99,272940.0,91.13,91.13,90.96,90.99,272940.0
2019-09-10 13:10:00,90.98,91.04,90.81,90.86,353680.0,90.98,91.04,90.81,90.86,353680.0
2019-09-10 13:20:00,90.84,90.92,90.8,90.92,251900.0,90.84,90.92,90.8,90.92,251900.0
2019-09-10 13:30:00,90.93,91.03,90.93,91.0,287660.0,90.93,91.03,90.93,91.0,287660.0
2019-09-10 13:40:00,90.98,91.13,90.95,91.09,336300.0,90.98,91.13,90.95,91.09,336300.0
2019-09-10 13:50:00,91.1,91.15,90.92,90.92,321380.0,91.1,91.15,90.92,90.92,321380.0
2019-09-10 14:00:00,90.92,90.97,90.82,90.91,299980.0,90.92,90.97,90.82,90.91,299980.0
2019-09-10 14:10:00,90.87,90.9,90.76,90.87,208720.0,90.87,90.9,90.76,90.87,208720.0
2019-09-10 14:20:00,90.85,90.9,90.76,90.79,271160.0,90.85,90.9,90.76,90.79,271160.0
2019-09-10 14:30:00,90.81,90.86,90.72,90.75,319760.0,90.81,90.86,90.72,90.75,319760.0
2019-09-10 14:40:00,90.77,90.82,90.68,90.78,317420.0,90.77,90.82,90.68,90.78,317420.0
2019-09-10 14:50:00,90.75,90.8,90.65,90.79,302240.0,90.75,90.8,90.65,90.79,302240.0
2019-09-10 15:00:00,90.8,90.82,90.74,90.74,371640.0,90.8,90.82,90.74,90.74,371640.0
2019-09-10 15:10:00,90.76,90.79,90.65,90.66,304860.0,90.76,90.79,90.65,90.66,304860.0
2019-09-10 15:20:00,90.66,90.68,90.53,90.59,561820.0,90.66,90.68,90.53,90.59,561820.0
2019-09-10 15:30:00,90.61,90.7,90.57,90.58,685360.0,90.61,90.7,90.57,90.58,685360.0
2019-09-10 15:40:00,90.59,90.74,90.59,90.69,756980.0,90.59,90.74,90.59,90.69,756980.0
2019-09-10 15:50:00,90.69,91.1,90.62,91.07,2748840.0,90.69,91.1,90.62,91.07,2748840.0
2019-09-11 09:30:00,90.61,90.85,90.45,90.77,1788160.0,90.61,90.85,90.45,90.77,1788160.0
2019-09-11 09:40:00,90.82,90.95,90.71,90.83,968360.0,90.82,90.95,90.71,90.83,968360.0
2019-09-11 09:50:00,90.81,90.85,90.64,90.78,788020.0,90.81,90.85,90.64,90.78,788020.0
2019-09-11 10:00:00,90.78,91.16,90.73,91.11,870160.0,90.78,91.16,90.73,91.11,870160.0
2019-09-11 10:10:00,91.12,91.4,91.04,91.35,1010260.0,91.12,91.4,91.04,91.35,1010260.0
2019-09-11 10:20:00,91.35,91.44,91.24,91.27,726000.0,91.35,91.44,91.24,91.27,726000.0
2019-09-11 10:30:00,91.22,91.38,91.21,91.35,507180.0,91.22,91.38,91.21,91.35,507180.0
2019-09-11 10:40:00,91.35,91.37,91.16,91.23,398660.0,91.35,91.37,91.16,91.23,398660.0
2019-09-11 10:50:00,91.24,91.32,91.23,91.31,251720.0,91.24,91.32,91.23,91.31,251720.0
2019-09-11 11:00:00,91.32,91.32,91.17,91.18,371360.0,91.32,91.32,91.17,91.18,371360.0
2019-09-11 11:10:00,91.18,91.29,91.18,91.26,306480.0,91.18,91.29,91.18,91.26,306480.0
2019-09-11 11:20:00,91.25,91.39,91.25,91.37,452660.0,91.25,91.39,91.25,91.37,452660.0
2019-09-11 11:30:00,91.38,91.51,91.38,91.44,651420.0,91.38,91.51,91.38,91.44,651420.0
2019-09-11 11:40:00,91.43,91.48,91.39,91.39,267460.0,91.43,91.48,91.39,91.39,267460.0
2019-09-11 11:50:00,91.42,91.49,91.38,91.49,218180.0,91.42,91.49,91.38,91.49,218180.0
2019-09-11 12:00:00,91.49,91.62,91.49,91.6,578420.0,91.49,91.62,91.49,91.6,578420.0
2019-09-11 12:10:00,91.6,91.62,91.53,91.59,449320.0,91.6,91.62,91.53,91.59,449320.0
2019-09-11 12:20:00,91.56,91.57,91.51,91.55,227920.0,91.56,91.57,91.51,91.55,227920.0
2019-09-11 12:30:00,91.55,91.62,91.55,91.61,268160.0,91.55,91.62,91.55,91.61,268160.0
2019-09-11 12:40:00,91.59,91.62,91.55,91.6,168980.0,91.59,91.62,91.55,91.6,168980.0
2019-09-11 12:50:00,91.62,91.67,91.57,91.59,299180.0,91.62,91.67,91.57,91.59,299180.0
2019-09-11 13:00:00,91.59,91.61,91.49,91.53,202160.0,91.59,91.61,91.49,91.53,202160.0
2019-09-11 13:10:00,91.52,91.54,91.47,91.53,280640.0,91.52,91.54,91.47,91.53,280640.0
2019-09-11 13:20:00,91.52,91.53,91.42,91.43,223820.0,91.52,91.53,91.42,91.43,223820.0
2019-09-11 13:30:00,91.43,91.48,91.35,91.38,264000.0,91.43,91.48,91.35,91.38,264000.0
2019-09-11 13:40:00,91.37,91.41,91.33,91.41,420680.0,91.37,91.41,91.33,91.41,420680.0
2019-09-11 13:50:00,91.41,91.41,91.24,91.25,287780.0,91.41,91.41,91.24,91.25,287780.0
2019-09-11 14:00:00,91.28,91.29,91.2,91.27,248180.0,91.28,91.29,91.2,91.27,248180.0
2019-09-11 14:10:00,91.27,91.28,91.1,91.1,258700.0,91.27,91.28,91.1,91.1,258700.0
2019-09-11 14:20:00,91.11,91.17,91.05,91.07,413300.0,91.11,91.17,91.05,91.07,413300.0
2019-09-11 14:30:00,91.08,91.08,90.82,90.91,1003760.0,91.08,91.08,90.82,90.91,1003760.0
2019-09-11 14:40:00,90.92,90.97,90.87,90.89,478980.0,90.92,90.97,90.87,90.89,478980.0
2019-09-11 14:50:00,90.88,91.05,90.84,91.05,574580.0,90.88,91.05,90.84,91.05,574580.0
2019-09-11 15:00:00,91.05,91.13,90.98,91.0,469620.0,91.05,91.13,90.98,91.0,469620.0
2019-09-11 15:10:00,91.0,91.06,90.95,90.95,240200.0,91.0,91.06,90.95,90.95,240200.0
2019-09-11 15:20:00,90.97,91.08,90.97,91.03,270900.0,90.97,91.08,90.97,91.03,270900.0
2019-09-11 15:30:00,91.03,91.19,91.03,91.16,469000.0,91.03,91.19,91.03,91.16,469000.0
2019-09-11 15:40:00,91.17,91.19,90.91,90.94,755520.0,91.17,91.19,90.91,90.94,755520.0
2019-09-11 15:50:00,90.95,91.24,90.93,91.12,1844840.0,90.95,91.24,90.93,91.12,1844840.0
2019-09-12 09:30:00,91.94,92.33,91.71,92.16,3555180.0,91.94,92.33,91.71,92.16,3555180.0
2019-09-12 09:40:00,92.15,92.22,91.72,91.85,1644460.0,92.15,92.22,91.72,91.85,1644460.0
2019-09-12 09:50:00,91.86,92.07,91.82,92.03,1056720.0,91.86,92.07,91.82,92.03,1056720.0
2019-09-12 10:00:00,92.04,92.24,91.98,92.12,1050480.0,92.04,92.24,91.98,92.12,1050480.0
2019-09-12 10:10:00,92.12,92.55,92.08,92.51,2654860.0,92.12,92.55,92.08,92.51,2654860.0
2019-09-12 10:20:00,92.54,92.68,92.52,92.63,1715120.0,92.54,92.68,92.52,92.63,1715120.0
2019-09-12 10:30:00,92.63,92.68,92.39,92.52,843820.0,92.63,92.68,92.39,92.52,843820.0
2019-09-12 10:40:00,92.52,92.6,92.46,92.58,698400.0,92.52,92.6,92.46,92.58,698400.0
2019-09-12 10:50:00,92.6,92.61,92.19,92.35,1203300.0,92.6,92.61,92.19,92.35,1203300.0
2019-09-12 11:00:00,92.34,92.45,92.25,92.45,507900.0,92.34,92.45,92.25,92.45,507900.0
2019-09-12 11:10:00,92.43,92.49,92.39,92.42,273880.0,92.43,92.49,92.39,92.42,273880.0
2019-09-12 11:20:00,92.4,92.46,92.36,92.4,411220.0,92.4,92.46,92.36,92.4,411220.0
2019-09-12 11:30:00,92.4,92.42,92.24,92.27,476180.0,92.4,92.42,92.24,92.27,476180.0
2019-09-12 11:40:00,92.27,92.33,92.21,92.29,293340.0,92.27,92.33,92.21,92.29,293340.0
2019-09-12 11:50:00,92.3,92.4,92.29,92.35,338580.0,92.3,92.4,92.29,92.35,338580.0
2019-09-12 12:00:00,92.35,92.38,92.11,92.15,425140.0,92.35,92.38,92.11,92.15,425140.0
2019-09-12 12:10:00,92.15,92.21,92.1,92.13,333940.0,92.15,92.21,92.1,92.13,333940.0
2019-09-12 12:20:00,92.14,92.23,92.13,92.21,257040.0,92.14,92.23,92.13,92.21,257040.0
2019-09-12 12:30:00,92.23,92.3,92.2,92.3,260120.0,92.23,92.3,92.2,92.3,260120.0
2019-09-12 12:40:00,92.27,92.36,92.27,92.33,136140.0,92.27,92.36,92.27,92.33,136140.0
2019-09-12 12:50:00,92.33,92.35,92.29,92.32,119180.0,92.33,92.35,92.29,92.32,119180.0
2019-09-12 13:00:00,92.33,92.49,92.32,92.36,357060.0,92.33,92.49,92.32,92.36,357060.0
2019-09-12 13:10:00,92.36,92.38,92.31,92.33,154000.0,92.36,92.38,92.31,92.33,154000.0
2019-09-12 13:20:00,92.33,92.36,92.29,92.36,180940.0,92.33,92.36,92.29,92.36,180940.0
2019-09-12 13:30:00,92.35,92.44,92.35,92.38,234400.0,92.35,92.44,92.35,92.38,234400.0
2019-09-12 13:40:00,92.39,92.49,92.37,92.42,359620.0,92.39,92.49,92.37,92.42,359620.0
2019-09-12 13:50:00,92.41,92.48,92.37,92.39,188660.0,92.41,92.48,92.37,92.39,188660.0
2019-09-12 14:00:00,92.38,92.38,92.3,92.33,212220.0,92.38,92.38,92.3,92.33,212220.0
2019-09-12 14:10:00,92.35,92.4,92.3,92.34,256580.0,92.35,92.4,92.3,92.34,256580.0
2019-09-12 14:20:00,92.32,92.32,92.23,92.3,298980.0,92.32,92.32,92.23,92.3,298980.0
2019-09-12 14:30:00,92.29,92.35,92.26,92.32,220760.0,92.29,92.35,92.26,92.32,220760.0
2019-09-12 14:40:00,92.35,92.4,92.25,92.32,271460.0,92.35,92.4,92.25,92.32,271460.0
2019-09-12 14:50:00,92.32,92.38,92.29,92.37,291140.0,92.32,92.38,92.29,92.37,291140.0
2019-09-12 15:00:00,92.37,92.44,92.32,92.42,244920.0,92.37,92.44,92.32,92.42,244920.0
2019-09-12 15:10:00,92.44,92.47,92.4,92.42,357380.0,92.44,92.47,92.4,92.42,357380.0
2019-09-12 15:20:00,92.43,92.47,92.32,92.32,353500.0,92.43,92.47,92.32,92.32,353500.0
2019-09-12 15:30:00,92.34,92.41,92.31,92.36,595640.0,92.34,92.41,92.31,92.36,595640.0
2019-09-12 15:40:00,92.35,92.38,92.31,92.31,572620.0,92.35,92.38,92.31,92.31,572620.0
2019-09-12 15:50:00,92.31,92.36,92.14,92.15,1825060.0,92.31,92.36,92.14,92.15,1825060.0
2019-09-13 09:30:00,92.1,92.25,91.76,91.94,1967880.0,92.1,92.25,91.76,91.94,1967880.0
2019-09-13 09:40:00,91.94,92.14,91.87,92.06,572940.0,91.94,92.14,91.87,92.06,572940.0
2019-09-13 09:50:00,92.11,92.31,92.05,92.19,1090720.0,92.11,92.31,92.05,92.19,1090720.0
2019-09-13 10:00:00,92.2,92.2,91.92,91.96,546500.0,92.2,92.2,91.92,91.96,546500.0
2019-09-13 10:10:00,91.95,92.09,91.91,92.08,604780.0,91.95,92.09,91.91,92.08,604780.0
2019-09-13 10:20:00,92.08,92.17,92.04,92.12,426920.0,92.08,92.17,92.04,92.12,426920.0
2019-09-13 10:30:00,92.1,92.14,91.99,92.12,420100.0,92.1,92.14,91.99,92.12,420100.0
2019-09-13 10:40:00,92.11,92.17,92.01,92.15,458560.0,92.11,92.17,92.01,92.15,458560.0
2019-09-13 10:50:00,92.17,92.21,92.11,92.14,329600.0,92.17,92.21,92.11,92.14,329600.0
2019-09-13 11:00:00,92.13,92.28,92.1,92.17,577160.0,92.13,92.28,92.1,92.17,577160.0
2019-09-13 11:10:00,92.15,92.17,92.07,92.12,225780.0,92.15,92.17,92.07,92.12,225780.0
2019-09-13 11:20:00,92.11,92.13,91.95,92.01,532140.0,92.11,92.13,91.95,92.01,532140.0
2019-09-13 11:30:00,92.04,92.1,92.0,92.06,201640.0,92.04,92.1,92.0,92.06,201640.0
2019-09-13 11:40:00,92.05,92.06,91.96,92.01,325580.0,92.05,92.06,91.96,92.01,325580.0
2019-09-13 11:50:00,92.02,92.08,92.02,92.02,104920.0,92.02,92.08,92.02,92.02,104920.0
2019-09-13 12:00:00,92.0,92.1,91.98,92.08,261820.0,92.0,92.1,91.98,92.08,261820.0
2019-09-13 12:10:00,92.07,92.09,92.0,92.0,162600.0,92.07,92.09,92.0,92.0,162600.0
2019-09-13 12:20:00,92.0,92.0,91.87,91.89,403660.0,92.0,92.0,91.87,91.89,403660.0
2019-09-13 12:30:00,91.91,91.94,91.86,91.91,179040.0,91.91,91.94,91.86,91.91,179040.0
2019-09-13 12:40:00,91.9,91.93,91.86,91.91,272240.0,91.9,91.93,91.86,91.91,272240.0
2019-09-13 12:50:00,91.9,91.95,91.86,91.92,164320.0,91.9,91.95,91.86,91.92,164320.0
2019-09-13 13:00:00,91.91,91.93,91.82,91.92,302640.0,91.91,91.93,91.82,91.92,302640.0
2019-09-13 13:10:00,91.92,91.97,91.88,91.94,229180.0,91.92,91.97,91.88,91.94,229180.0
2019-09-13 13:20:00,91.92,91.96,91.9,91.93,173260.0,91.92,91.96,91.9,91.93,173260.0
2019-09-13 13:30:00,91.93,91.94,91.87,91.92,198540.0,91.93,91.94,91.87,91.92,198540.0
2019-09-13 13:40:00,91.9,91.95,91.81,91.94,346400.0,91.9,91.95,91.81,91.94,346400.0
2019-09-13 13:50:00,91.95,92.03,91.87,91.89,345060.0,91.95,92.03,91.87,91.89,345060.0
2019-09-13 14:00:00,91.9,91.94,91.86,91.94,182080.0,91.9,91.94,91.86,91.94,182080.0
2019-09-13 14:10:00,91.92,91.94,91.84,91.85,219200.0,91.92,91.94,91.84,91.85,219200.0
2019-09-13 14:20:00,91.88,91.92,91.84,91.87,170980.0,91.88,91.92,91.84,91.87,170980.0
2019-09-13 14:30:00,91.89,91.96,91.89,91.93,183700.0,91.89,91.96,91.89,91.93,183700.0
2019-09-13 14:40:00,91.93,91.99,91.89,91.89,178500.0,91.93,91.99,91.89,91.89,178500.0
2019-09-13 14:50:00,91.9,91.97,91.86,91.94,264580.0,91.9,91.97,91.86,91.94,264580.0
2019-09-13 15:00:00,91.94,91.94,91.84,91.84,249000.0,91.94,91.94,91.84,91.84,249000.0
2019-09-13 15:10:00,91.84,91.88,91.81,91.85,294220.0,91.84,91.88,91.81,91.85,294220.0
2019-09-13 15:20:00,91.83,91.88,91.81,91.87,367980.0,91.83,91.88,91.81,91.87,367980.0
2019-09-13 15:30:00,91.88,91.94,91.84,91.91,453860.0,91.88,91.94,91.84,91.91,453860.0
2019-09-13 15:40:00,91.91,91.99,91.88,91.96,592740.0,91.91,91.99,91.88,91.96,592740.0
2019-09-13 15:50:00,91.97,92.01,91.85,91.97,1755380.0,91.97,92.01,91.85,91.97,1755380.0
2019-09-16 09:30:00,91.2,91.29,90.78,90.79,3005280.0,91.2,91.29,90.78,90.79,3005280.0
2019-09-16 09:40:00,90.78,90.84,90.36,90.49,3284140.0,90.78,90.84,90.36,90.49,3284140.0
2019-09-16 09:50:00,90.48,90.69,90.36,90.66,2205460.0,90.48,90.69,90.36,90.66,2205460.0
2019-09-16 10:00:00,90.67,90.7,90.46,90.66,1092380.0,90.67,90.7,90.46,90.66,1092380.0
2019-09-16 10:10:00,90.66,90.8,90.59,90.64,983820.0,90.66,90.8,90.59,90.64,983820.0
2019-09-16 10:20:00,90.62,90.75,90.46,90.48,711980.0,90.62,90.75,90.46,90.48,711980.0
2019-09-16 10:30:00,90.47,90.51,90.37,90.42,846740.0,90.47,90.51,90.37,90.42,846740.0
2019-09-16 10:40:00,90.4,90.5,90.17,90.19,1748980.0,90.4,90.5,90.17,90.19,1748980.0
2019-09-16 10:50:00,90.2,90.41,90.05,90.18,2232680.0,90.2,90.41,90.05,90.18,2232680.0
2019-09-16 11:00:00,90.19,90.33,90.07,90.31,892600.0,90.19,90.33,90.07,90.31,892600.0
2019-09-16 11:10:00,90.33,90.4,90.2,90.31,741440.0,90.33,90.4,90.2,90.31,741440.0
2019-09-16 11:20:00,90.3,90.41,90.17,90.33,535420.0,90.3,90.41,90.17,90.33,535420.0
2019-09-16 11:30:00,90.33,90.36,90.15,90.19,570800.0,90.33,90.36,90.15,90.19,570800.0
2019-09-16 11:40:00,90.21,90.21,90.12,90.16,588560.0,90.21,90.21,90.12,90.16,588560.0
2019-09-16 11:50:00,90.13,90.15,90.02,90.03,797260.0,90.13,90.15,90.02,90.03,797260.0
2019-09-16 12:00:00,90.03,90.16,90.02,90.14,484960.0,90.03,90.16,90.02,90.14,484960.0
2019-09-16 12:10:00,90.13,90.15,90.02,90.02,522000.0,90.13,90.15,90.02,90.02,522000.0
2019-09-16 12:20:00,90.04,90.23,90.01,90.22,512300.0,90.04,90.23,90.01,90.22,512300.0
2019-09-16 12:30:00,90.22,90.28,90.17,90.25,489240.0,90.22,90.28,90.17,90.25,489240.0
2019-09-16 12:40:00,90.26,90.28,90.1,90.18,506340.0,90.26,90.28,90.1,90.18,506340.0
2019-09-16 12:50:00,90.19,90.31,90.19,90.26,307780.0,90.19,90.31,90.19,90.26,307780.0
2019-09-16 13:00:00,90.24,90.33,90.21,90.29,262020.0,90.24,90.33,90.21,90.29,262020.0
2019-09-16 13:10:00,90.3,90.32,90.24,90.3,247760.0,90.3,90.32,90.24,90.3,247760.0
2019-09-16 13:20:00,90.3,90.33,90.22,90.23,333540.0,90.3,90.33,90.22,90.23,333540.0
2019-09-16 13:30:00,90.23,90.28,90.18,90.21,235160.0,90.23,90.28,90.18,90.21,235160.0
2019-09-16 13:40:00,90.2,90.25,90.15,90.18,438320.0,90.2,90.25,90.15,90.18,438320.0
2019-09-16 13:50:00,90.19,90.33,90.16,90.33,374280.0,90.19,90.33,90.16,90.33,374280.0
2019-09-16 14:00:00,90.31,90.37,90.18,90.19,512120.0,90.31,90.37,90.18,90.19,512120.0
2019-09-16 14:10:00,90.19,90.23,90.1,90.19,509440.0,90.19,90.23,90.1,90.19,509440.0
2019-09-16 14:20:00,90.22,90.26,90.17,90.25,310040.0,90.22,90.26,90.17,90.25,310040.0
2019-09-16 14:30:00,90.23,90.28,90.14,90.16,236460.0,90.23,90.28,90.14,90.16,236460.0
2019-09-16 14:40:00,90.16,90.3,90.16,90.29,340240.0,90.16,90.3,90.16,90.29,340240.0
2019-09-16 14:50:00,90.27,90.31,90.26,90.28,182860.0,90.27,90.31,90.26,90.28,182860.0
2019-09-16 15:00:00,90.27,90.35,90.25,90.27,406240.0,90.27,90.35,90.25,90.27,406240.0
2019-09-16 15:10:00,90.28,90.44,90.28,90.34,468240.0,90.28,90.44,90.28,90.34,468240.0
2019-09-16 15:20:00,90.32,90.33,90.2,90.23,489960.0,90.32,90.33,90.2,90.23,489960.0
2019-09-16 15:30:00,90.2,90.39,90.17,90.29,811140.0,90.2,90.39,90.17,90.29,811140.0
2019-09-16 15:40:00,90.29,90.32,90.24,90.26,918120.0,90.29,90.32,90.24,90.26,918120.0
2019-09-16 15:50:00,90.28,90.42,90.19,90.41,2182180.0,90.28,90.42,90.19,90.41,2182180.0
2019-09-17 09:30:00,90.35,90.64,90.21,90.52,1678600.0,90.35,90.64,90.21,90.52,1678600.0
2019-09-17 09:40:00,90.52,90.76,90.45,90.68,1441480.0,90.52,90.76,90.45,90.68,1441480.0
2019-09-17 09:50:00,90.69,90.82,90.6,90.72,908860.0,90.69,90.82,90.6,90.72,908860.0
2019-09-17 10:00:00,90.73,90.73,90.52,90.53,687880.0,90.73,90.73,90.52,90.53,687880.0
2019-09-17 10:10:00,90.52,90.64,90.46,90.5,833660.0,90.52,90.64,90.46,90.5,833660.0
2019-09-17 10:20:00,90.49,90.61,90.47,90.58,266120.0,90.49,90.61,90.47,90.58,266120.0
2019-09-17 10:30:00,90.59,90.74,90.59,90.67,471200.0,90.59,90.74,90.59,90.67,471200.0
2019-09-17 10:40:00,90.68,90.8,90.64,90.76,715260.0,90.68,90.8,90.64,90.76,715260.0
2019-09-17 10:50:00,90.76,90.81,90.7,90.7,318160.0,90.76,90.81,90.7,90.7,318160.0
2019-09-17 11:00:00,90.72,90.99,90.7,90.92,1019720.0,90.72,90.99,90.7,90.92,1019720.0
2019-09-17 11:10:00,90.93,90.96,90.82,90.83,462120.0,90.93,90.96,90.82,90.83,462120.0
2019-09-17 11:20:00,90.83,90.93,90.81,90.87,329140.0,90.83,90.93,90.81,90.87,329140.0
2019-09-17 11:30:00,90.87,90.88,90.68,90.8,603100.0,90.87,90.88,90.68,90.8,603100.0
2019-09-17 11:40:00,90.8,90.89,90.74,90.84,219120.0,90.8,90.89,90.74,90.84,219120.0
2019-09-17 11:50:00,90.84,90.88,90.82,90.82,180400.0,90.84,90.88,90.82,90.82,180400.0
2019-09-17 12:00:00,90.84,90.96,90.82,90.82,262520.0,90.84,90.96,90.82,90.82,262520.0
2019-09-17 12:10:00,90.82,90.86,90.79,90.8,162100.0,90.82,90.86,90.79,90.8,162100.0
2019-09-17 12:20:00,90.81,90.87,90.77,90.86,262660.0,90.81,90.87,90.77,90.86,262660.0
2019-09-17 12:30:00,90.85,90.85,90.74,90.77,391120.0,90.85,90.85,90.74,90.77,391120.0
2019-09-17 12:40:00,90.77,90.84,90.75,90.8,199760.0,90.77,90.84,90.75,90.8,199760.0
2019-09-17 12:50:00,90.82,90.85,90.72,90.75,112200.0,90.82,90.85,90.72,90.75,112200.0
2019-09-17 13:00:00,90.75,90.82,90.75,90.78,126460.0,90.75,90.82,90.75,90.78,126460.0
2019-09-17 13:10:00,90.8,90.84,90.78,90.83,146860.0,90.8,90.84,90.78,90.83,146860.0
2019-09-17 13:20:00,90.82,90.82,90.77,90.77,96920.0,90.82,90.82,90.77,90.77,96920.0
2019-09-17 13:30:00,90.78,90.86,90.78,90.83,166200.0,90.78,90.86,90.78,90.83,166200.0
2019-09-17 13:40:00,90.82,90.91,90.82,90.91,212260.0,90.82,90.91,90.82,90.91,212260.0
2019-09-17 13:50:00,90.91,90.94,90.8,90.82,357340.0,90.91,90.94,90.8,90.82,357340.0
2019-09-17 14:00:00,90.88,90.89,90.7,90.72,240740.0,90.88,90.89,90.7,90.72,240740.0
2019-09-17 14:10:00,90.74,90.85,90.74,90.85,282380.0,90.74,90.85,90.74,90.85,282380.0
2019-09-17 14:20:00,90.82,90.84,90.74,90.77,188780.0,90.82,90.84,90.74,90.77,188780.0
2019-09-17 14:30:00,90.79,90.84,90.78,90.82,177300.0,90.79,90.84,90.78,90.82,177300.0
2019-09-17 14:40:00,90.83,90.91,90.83,90.89,330040.0,90.83,90.91,90.83,90.89,330040.0
2019-09-17 14:50:00,90.89,90.94,90.88,90.92,290980.0,90.89,90.94,90.88,90.92,290980.0
2019-09-17 15:00:00,90.92,90.96,90.82,90.87,314800.0,90.92,90.96,90.82,90.87,314800.0
2019-09-17 15:10:00,90.89,90.89,90.79,90.8,159860.0,90.89,90.89,90.79,90.8,159860.0
2019-09-17 15:20:00,90.8,90.93,90.78,90.91,289540.0,90.8,90.93,90.78,90.91,289540.0
2019-09-17 15:30:00,90.93,91.0,90.91,91.0,476260.0,90.93,91.0,90.91,91.0,476260.0
2019-09-17 15:40:00,90.99,91.07,90.97,91.03,821640.0,90.99,91.07,90.97,91.03,821640.0
2019-09-17 15:50:00,91.04,91.2,91.03,91.13,1674360.0,91.04,91.2,91.03,91.13,1674360.0
2019-09-18 09:30:00,90.86,91.1,90.8,91.04,1769080.0,90.86,91.1,90.8,91.04,1769080.0
2019-09-18 09:40:00,91.03,91.05,90.76,90.87,665240.0,91.03,91.05,90.76,90.87,665240.0
2019-09-18 09:50:00,90.9,90.95,90.82,90.88,258300.0,90.9,90.95,90.82,90.88,258300.0
2019-09-18 10:00:00,90.87,90.96,90.85,90.91,318820.0,90.87,90.96,90.85,90.91,318820.0
2019-09-18 10:10:00,90.91,90.91,90.63,90.72,854980.0,90.91,90.91,90.63,90.72,854980.0
2019-09-18 10:20:00,90.72,90.74,90.66,90.71,343600.0,90.72,90.74,90.66,90.71,343600.0
2019-09-18 10:30:00,90.72,90.74,90.61,90.68,294260.0,90.72,90.74,90.61,90.68,294260.0
2019-09-18 10:40:00,90.65,90.71,90.61,90.64,347200.0,90.65,90.71,90.61,90.64,347200.0
2019-09-18 10:50:00,90.63,90.75,90.58,90.73,368480.0,90.63,90.75,90.58,90.73,368480.0
2019-09-18 11:00:00,90.74,90.74,90.64,90.65,162260.0,90.74,90.74,90.64,90.65,162260.0
2019-09-18 11:10:00,90.66,90.72,90.62,90.68,280840.0,90.66,90.72,90.62,90.68,280840.0
2019-09-18 11:20:00,90.69,90.71,90.61,90.62,157920.0,90.69,90.71,90.61,90.62,157920.0
2019-09-18 11:30:00,90.62,90.65,90.58,90.63,228240.0,90.62,90.65,90.58,90.63,228240.0
2019-09-18 11:40:00,90.62,90.7,90.61,90.68,191380.0,90.62,90.7,90.61,90.68,191380.0
2019-09-18 11:50:00,90.68,90.68,90.53,90.6,304040.0,90.68,90.68,90.53,90.6,304040.0
2019-09-18 12:00:00,90.61,90.64,90.57,90.59,153100.0,90.61,90.64,90.57,90.59,153100.0
2019-09-18 12:10:00,90.59,90.62,90.55,90.61,241700.0,90.59,90.62,90.55,90.61,241700.0
2019-09-18 12:20:00,90.61,90.61,90.55,90.58,255180.0,90.61,90.61,90.55,90.58,255180.0
2019-09-18 12:30:00,90.57,90.62,90.53,90.53,178380.0,90.57,90.62,90.53,90.53,178380.0
2019-09-18 12:40:00,90.53,90.53,90.37,90.39,628600.0,90.53,90.53,90.37,90.39,628600.0
2019-09-18 12:50:00,90.39,90.41,90.28,90.33,315220.0,90.39,90.41,90.28,90.33,315220.0
2019-09-18 13:00:00,90.34,90.34,90.22,90.29,312780.0,90.34,90.34,90.22,90.29,312780.0
2019-09-18 13:10:00,90.28,90.36,90.27,90.32,242300.0,90.28,90.36,90.27,90.32,242300.0
2019-09-18 13:20:00,90.32,90.39,90.27,90.3,163640.0,90.32,90.39,90.27,90.3,163640.0
2019-09-18 13:30:00,90.31,90.4,90.26,90.4,273980.0,90.31,90.4,90.26,90.4,273980.0
2019-09-18 13:40:00,90.41,90.46,90.39,90.42,248280.0,90.41,90.46,90.39,90.42,248280.0
2019-09-18 13:50:00,90.41,90.45,90.37,90.45,173740.0,90.41,90.45,90.37,90.45,173740.0
2019-09-18 14:00:00,90.44,90.64,90.07,90.36,1706360.0,90.44,90.64,90.07,90.36,1706360.0
2019-09-18 14:10:00,90.35,90.36,89.8,90.01,2045400.0,90.35,90.36,89.8,90.01,2045400.0
2019-09-18 14:20:00,90.0,90.13,89.89,89.98,684820.0,90.0,90.13,89.89,89.98,684820.0
2019-09-18 14:30:00,89.97,90.02,89.83,89.89,913300.0,89.97,90.02,89.83,89.89,913300.0
2019-09-18 14:40:00,89.88,90.07,89.78,89.86,781860.0,89.88,90.07,89.78,89.86,781860.0
2019-09-18 14:50:00,89.87,90.09,89.83,90.03,723680.0,89.87,90.09,89.83,90.03,723680.0
2019-09-18 15:00:00,90.02,90.2,89.96,90.17,750760.0,90.02,90.2,89.96,90.17,750760.0
2019-09-18 15:10:00,90.18,90.46,90.18,90.42,1273440.0,90.18,90.46,90.18,90.42,1273440.0
2019-09-18 15:20:00,90.43,90.62,90.4,90.55,747980.0,90.43,90.62,90.4,90.55,747980.0
2019-09-18 15:30:00,90.58,90.86,90.54,90.83,1111400.0,90.58,90.86,90.54,90.83,1111400.0
2019-09-18 15:40:00,90.84,90.98,90.84,90.97,1238200.0,90.84,90.98,90.84,90.97,1238200.0
2019-09-18 15:50:00,90.96,90.97,90.8,90.88,1128880.0,90.96,90.97,90.8,90.88,1128880.0
2019-09-19 09:30:00,91.05,91.41,90.97,91.32,2579340.0,91.05,91.41,90.97,91.32,2579340.0
2019-09-19 09:40:00,91.32,91.46,91.26,91.4,1393960.0,91.32,91.46,91.26,91.4,1393960.0
2019-09-19 09:50:00,91.39,91.44,91.3,91.38,927780.0,91.39,91.44,91.3,91.38,927780.0
2019-09-19 10:00:00,91.37,91.63,91.37,91.49,1237920.0,91.37,91.63,91.37,91.49,1237920.0
2019-09-19 10:10:00,91.49,91.6,91.44,91.52,618780.0,91.49,91.6,91.44,91.52,618780.0
2019-09-19 10:20:00,91.52,91.54,91.44,91.5,285940.0,91.52,91.54,91.44,91.5,285940.0
2019-09-19 10:30:00,91.5,91.57,91.45,91.47,373300.0,91.5,91.57,91.45,91.47,373300.0
2019-09-19 10:40:00,91.49,91.57,91.41,91.49,441040.0,91.49,91.57,91.41,91.49,441040.0
2019-09-19 10:50:00,91.49,91.62,91.46,91.47,677840.0,91.49,91.62,91.46,91.47,677840.0
2019-09-19 11:00:00,91.46,91.52,91.42,91.51,434860.0,91.46,91.52,91.42,91.51,434860.0
2019-09-19 11:10:00,91.5,91.54,91.4,91.49,479280.0,91.5,91.54,91.4,91.49,479280.0
2019-09-19 11:20:00,91.47,91.52,91.39,91.47,384460.0,91.47,91.52,91.39,91.47,384460.0
2019-09-19 11:30:00,91.48,91.57,91.45,91.55,543680.0,91.48,91.57,91.45,91.55,543680.0
2019-09-19 11:40:00,91.54,91.54,91.38,91.42,343800.0,91.54,91.54,91.38,91.42,343800.0
2019-09-19 11:50:00,91.4,91.48,91.37,91.46,460460.0,91.4,91.48,91.37,91.46,460460.0
2019-09-19 12:00:00,91.46,91.51,91.38,91.42,363360.0,91.46,91.51,91.38,91.42,363360.0
2019-09-19 12:10:00,91.4,91.41,91.29,91.3,353060.0,91.4,91.41,91.29,91.3,353060.0
2019-09-19 12:20:00,91.3,91.35,91.13,91.19,594980.0,91.3,91.35,91.13,91.19,594980.0
2019-09-19 12:30:00,91.17,91.33,91.15,91.33,263600.0,91.17,91.33,91.15,91.33,263600.0
2019-09-19 12:40:00,91.33,91.38,91.3,91.34,175240.0,91.33,91.38,91.3,91.34,175240.0
2019-09-19 12:50:00,91.32,91.34,91.23,91.27,170160.0,91.32,91.34,91.23,91.27,170160.0
2019-09-19 13:00:00,91.26,91.27,91.11,91.11,386040.0,91.26,91.27,91.11,91.11,386040.0
2019-09-19 13:10:00,91.12,91.21,91.08,91.21,326640.0,91.12,91.21,91.08,91.21,326640.0
2019-09-19 13:20:00,91.21,91.23,91.17,91.2,118200.0,91.21,91.23,91.17,91.2,118200.0
2019-09-19 13:30:00,91.17,91.19,90.92,91.03,582380.0,91.17,91.19,90.92,91.03,582380.0
2019-09-19 13:40:00,91.06,91.09,90.9,91.0,343820.0,91.06,91.09,90.9,91.0,343820.0
2019-09-19 13:50:00,91.04,91.17,91.04,91.17,284700.0,91.04,91.17,91.04,91.17,284700.0
2019-09-19 14:00:00,91.17,91.2,91.13,91.16,172060.0,91.17,91.2,91.13,91.16,172060.0
2019-09-19 14:10:00,91.15,91.25,91.13,91.19,234520.0,91.15,91.25,91.13,91.19,234520.0
2019-09-19 14:20:00,91.23,91.24,91.14,91.18,153920.0,91.23,91.24,91.14,91.18,153920.0
2019-09-19 14:30:00,91.18,91.19,91.12,91.17,201600.0,91.18,91.19,91.12,91.17,201600.0
2019-09-19 14:40:00,91.16,91.21,91.13,91.16,129120.0,91.16,91.21,91.13,91.16,129120.0
2019-09-19 14:50:00,91.2,91.25,91.18,91.22,231160.0,91.2,91.25,91.18,91.22,231160.0
2019-09-19 15:00:00,91.22,91.26,91.16,91.2,205680.0,91.22,91.26,91.16,91.2,205680.0
2019-09-19 15:10:00,91.2,91.22,91.13,91.15,200120.0,91.2,91.22,91.13,91.15,200120.0
2019-09-19 15:20:00,91.14,91.32,91.14,91.24,403900.0,91.14,91.32,91.14,91.24,403900.0
2019-09-19 15:30:00,91.23,91.26,91.08,91.2,474700.0,91.23,91.26,91.08,91.2,474700.0
2019-09-19 15:40:00,91.2,91.21,91.03,91.04,576060.0,91.2,91.21,91.03,91.04,576060.0
2019-09-19 15:50:00,91.04,91.13,91.03,91.08,1432860.0,91.04,91.13,91.03,91.08,1432860.0
2019-09-20 09:30:00,91.09,91.46,91.09,91.46,11520000.0,91.09,91.46,91.09,91.46,11520000.0
2019-09-20 09:40:00,91.45,91.53,91.31,91.31,1354080.0,91.45,91.53,91.31,91.31,1354080.0
2019-09-20 09:50:00,91.3,91.34,91.17,91.18,687340.0,91.3,91.34,91.17,91.18,687340.0
2019-09-20 10:00:00,91.2,91.25,90.97,91.0,1023520.0,91.2,91.25,90.97,91.0,1023520.0
2019-09-20 10:10:00,91.0,91.15,90.93,91.0,1139200.0,91.0,91.15,90.93,91.0,1139200.0
2019-09-20 10:20:00,91.01,91.04,90.91,90.93,590300.0,91.01,91.04,90.91,90.93,590300.0
2019-09-20 10:30:00,90.94,90.96,90.68,90.69,1101700.0,90.94,90.96,90.68,90.69,1101700.0
2019-09-20 10:40:00,90.71,90.83,90.69,90.77,618260.0,90.71,90.83,90.69,90.77,618260.0
2019-09-20 10:50:00,90.77,90.77,90.54,90.54,873700.0,90.77,90.77,90.54,90.54,873700.0
2019-09-20 11:00:00,90.54,90.55,90.33,90.51,1393900.0,90.54,90.55,90.33,90.51,1393900.0
2019-09-20 11:10:00,90.51,90.52,90.17,90.2,1082800.0,90.51,90.52,90.17,90.2,1082800.0
2019-09-20 11:20:00,90.2,90.27,90.0,90.03,1628580.0,90.2,90.27,90.0,90.03,1628580.0
2019-09-20 11:30:00,90.01,90.07,89.8,89.89,1465980.0,90.01,90.07,89.8,89.89,1465980.0
2019-09-20 11:40:00,89.89,90.18,89.86,90.11,1417360.0,89.89,90.18,89.86,90.11,1417360.0
2019-09-20 11:50:00,90.08,90.17,89.96,90.17,494720.0,90.08,90.17,89.96,90.17,494720.0
2019-09-20 12:00:00,90.18,90.19,90.06,90.06,463000.0,90.18,90.19,90.06,90.06,463000.0
2019-09-20 12:10:00,90.08,90.17,90.01,90.04,427500.0,90.08,90.17,90.01,90.04,427500.0
2019-09-20 12:20:00,90.05,90.1,89.95,90.04,562960.0,90.05,90.1,89.95,90.04,562960.0
2019-09-20 12:30:00,90.04,90.06,89.9,90.04,351340.0,90.04,90.06,89.9,90.04,351340.0
2019-09-20 12:40:00,90.03,90.16,89.96,90.12,243460.0,90.03,90.16,89.96,90.12,243460.0
2019-09-20 12:50:00,90.13,90.23,90.07,90.2,332040.0,90.13,90.23,90.07,90.2,332040.0
2019-09-20 13:00:00,90.22,90.24,90.13,90.13,286240.0,90.22,90.24,90.13,90.13,286240.0
2019-09-20 13:10:00,90.11,90.14,89.16,89.53,2563920.0,90.11,90.14,89.16,89.53,2563920.0
2019-09-20 13:20:00,89.51,89.64,89.33,89.64,1490680.0,89.51,89.64,89.33,89.64,1490680.0
2019-09-20 13:30:00,89.65,89.66,89.46,89.52,1051540.0,89.65,89.66,89.46,89.52,1051540.0
2019-09-20 13:40:00,89.52,89.52,89.05,89.06,1552420.0,89.52,89.52,89.05,89.06,1552420.0
2019-09-20 13:50:00,89.05,89.4,89.05,89.37,1024960.0,89.05,89.4,89.05,89.37,1024960.0
2019-09-20 14:00:00,89.38,89.53,89.25,89.35,938800.0,89.38,89.53,89.25,89.35,938800.0
2019-09-20 14:10:00,89.34,89.44,89.31,89.39,534960.0,89.34,89.44,89.31,89.39,534960.0
2019-09-20 14:20:00,89.39,89.69,89.38,89.66,666760.0,89.39,89.69,89.38,89.66,666760.0
2019-09-20 14:30:00,89.68,89.86,89.66,89.77,762900.0,89.68,89.86,89.66,89.77,762900.0
2019-09-20 14:40:00,89.76,89.83,89.66,89.75,438840.0,89.76,89.83,89.66,89.75,438840.0
2019-09-20 14:50:00,89.73,89.75,89.51,89.57,508680.0,89.73,89.75,89.51,89.57,508680.0
2019-09-20 15:00:00,89.55,89.65,89.5,89.51,612500.0,89.55,89.65,89.5,89.51,612500.0
2019-09-20 15:10:00,89.5,89.65,89.42,89.65,703160.0,89.5,89.65,89.42,89.65,703160.0
2019-09-20 15:20:00,89.65,89.7,89.55,89.65,738000.0,89.65,89.7,89.55,89.65,738000.0
2019-09-20 15:30:00,89.69,89.72,89.6,89.66,653560.0,89.69,89.72,89.6,89.66,653560.0
2019-09-20 15:40:00,89.67,89.69,89.38,89.4,1065240.0,89.67,89.69,89.38,89.4,1065240.0
2019-09-20 15:50:00,89.41,89.75,89.39,89.75,3930720.0,89.41,89.75,89.39,89.75,3930720.0
2019-09-23 09:30:00,88.94,89.04,88.43,88.52,4338140.0,88.94,89.04,88.43,88.52,4338140.0
2019-09-23 09:40:00,88.52,88.95,88.47,88.72,1564920.0,88.52,88.95,88.47,88.72,1564920.0
2019-09-23 09:50:00,88.75,88.92,88.67,88.68,1529920.0,88.75,88.92,88.67,88.68,1529920.0
2019-09-23 10:00:00,88.69,88.74,88.41,88.43,1370700.0,88.69,88.74,88.41,88.43,1370700.0
2019-09-23 10:10:00,88.41,88.49,88.37,88.45,1103700.0,88.41,88.49,88.37,88.45,1103700.0
2019-09-23 10:20:00,88.48,88.72,88.46,88.68,935660.0,88.48,88.72,88.46,88.68,935660.0
2019-09-23 10:30:00,88.69,88.86,88.65,88.8,1069780.0,88.69,88.86,88.65,88.8,1069780.0
2019-09-23 10:40:00,88.78,88.78,88.62,88.67,483820.0,88.78,88.78,88.62,88.67,483820.0
2019-09-23 10:50:00,88.68,88.7,88.46,88.57,637120.0,88.68,88.7,88.46,88.57,637120.0
2019-09-23 11:00:00,88.59,88.74,88.52,88.66,653720.0,88.59,88.74,88.52,88.66,653720.0
2019-09-23 11:10:00,88.64,88.84,88.61,88.82,458620.0,88.64,88.84,88.61,88.82,458620.0
2019-09-23 11:20:00,88.83,89.01,88.8,88.9,756560.0,88.83,89.01,88.8,88.9,756560.0
2019-09-23 11:30:00,88.92,89.18,88.91,89.06,1008160.0,88.92,89.18,88.91,89.06,1008160.0
2019-09-23 11:40:00,89.08,89.13,89.02,89.07,320620.0,89.08,89.13,89.02,89.07,320620.0
2019-09-23 11:50:00,89.04,89.36,88.95,89.25,974260.0,89.04,89.36,88.95,89.25,974260.0
2019-09-23 12:00:00,89.26,89.41,89.19,89.36,616520.0,89.26,89.41,89.19,89.36,616520.0
2019-09-23 12:10:00,89.36,89.38,89.27,89.29,441380.0,89.36,89.38,89.27,89.29,441380.0
2019-09-23 12:20:00,89.28,89.43,89.27,89.37,470980.0,89.28,89.43,89.27,89.37,470980.0
2019-09-23 12:30:00,89.37,89.39,89.27,89.39,309580.0,89.37,89.39,89.27,89.39,309580.0
2019-09-23 12:40:00,89.39,89.54,89.35,89.37,346000.0,89.39,89.54,89.35,89.37,346000.0
2019-09-23 12:50:00,89.37,89.38,89.22,89.26,296060.0,89.37,89.38,89.22,89.26,296060.0
2019-09-23 13:00:00,89.28,89.36,89.27,89.35,153640.0,89.28,89.36,89.27,89.35,153640.0
2019-09-23 13:10:00,89.36,89.41,89.3,89.39,196980.0,89.36,89.41,89.3,89.39,196980.0
2019-09-23 13:20:00,89.39,89.42,89.32,89.41,145400.0,89.39,89.42,89.32,89.41,145400.0
2019-09-23 13:30:00,89.4,89.45,89.35,89.42,333960.0,89.4,89.45,89.35,89.42,333960.0
2019-09-23 13:40:00,89.44,89.6,89.4,89.55,518480.0,89.44,89.6,89.4,89.55,518480.0
2019-09-23 13:50:00,89.53,89.55,89.47,89.5,349600.0,89.53,89.55,89.47,89.5,349600.0
2019-09-23 14:00:00,89.51,89.54,89.35,89.35,256400.0,89.51,89.54,89.35,89.35,256400.0
2019-09-23 14:10:00,89.35,89.45,89.32,89.4,186960.0,89.35,89.45,89.32,89.4,186960.0
2019-09-23 14:20:00,89.45,89.5,89.39,89.49,194640.0,89.45,89.5,89.39,89.49,194640.0
2019-09-23 14:30:00,89.48,89.48,89.38,89.41,136300.0,89.48,89.48,89.38,89.41,136300.0
2019-09-23 14:40:00,89.4,89.54,89.36,89.5,239920.0,89.4,89.54,89.36,89.5,239920.0
2019-09-23 14:50:00,89.49,89.53,89.47,89.5,217200.0,89.49,89.53,89.47,89.5,217200.0
2019-09-23 15:00:00,89.52,89.64,89.51,89.57,514920.0,89.52,89.64,89.51,89.57,514920.0
2019-09-23 15:10:00,89.58,89.58,89.53,89.57,235900.0,89.58,89.58,89.53,89.57,235900.0
2019-09-23 15:20:00,89.58,89.6,89.43,89.43,369420.0,89.58,89.6,89.43,89.43,369420.0
2019-09-23 15:30:00,89.44,89.46,89.31,89.37,708360.0,89.44,89.46,89.31,89.37,708360.0
2019-09-23 15:40:00,89.39,89.4,89.28,89.31,609260.0,89.39,89.4,89.28,89.31,609260.0
2019-09-23 15:50:00,89.33,89.4,89.2,89.21,1655460.0,89.33,89.4,89.2,89.21,1655460.0
2019-09-24 09:30:00,89.53,89.58,89.29,89.55,1906780.0,89.53,89.58,89.29,89.55,1906780.0
2019-09-24 09:40:00,89.57,89.73,89.46,89.59,1245640.0,89.57,89.73,89.46,89.59,1245640.0
2019-09-24 09:50:00,89.61,89.79,89.55,89.57,912860.0,89.61,89.79,89.55,89.57,912860.0
2019-09-24 10:00:00,89.57,89.57,89.08,89.17,1382680.0,89.57,89.57,89.08,89.17,1382680.0
2019-09-24 10:10:00,89.16,89.24,88.82,89.09,1286140.0,89.16,89.24,88.82,89.09,1286140.0
2019-09-24 10:20:00,89.09,89.19,88.89,88.96,1140220.0,89.09,89.19,88.89,88.96,1140220.0
2019-09-24 10:30:00,88.97,89.01,88.89,88.91,838120.0,88.97,89.01,88.89,88.91,838120.0
2019-09-24 10:40:00,88.91,88.92,88.56,88.57,1287440.0,88.91,88.92,88.56,88.57,1287440.0
2019-09-24 10:50:00,88.58,88.73,88.42,88.44,1376220.0,88.58,88.73,88.42,88.44,1376220.0
2019-09-24 11:00:00,88.44,88.45,88.23,88.4,1636280.0,88.44,88.45,88.23,88.4,1636280.0
2019-09-24 11:10:00,88.4,88.44,88.33,88.37,635320.0,88.4,88.44,88.33,88.37,635320.0
2019-09-24 11:20:00,88.37,88.57,88.32,88.56,969340.0,88.37,88.57,88.32,88.56,969340.0
2019-09-24 11:30:00,88.57,88.6,88.2,88.22,996100.0,88.57,88.6,88.2,88.22,996100.0
2019-09-24 11:40:00,88.21,88.26,87.96,88.2,1009160.0,88.21,88.26,87.96,88.2,1009160.0
2019-09-24 11:50:00,88.2,88.2,88.07,88.17,513080.0,88.2,88.2,88.07,88.17,513080.0
2019-09-24 12:00:00,88.17,88.25,88.09,88.23,486160.0,88.17,88.25,88.09,88.23,486160.0
2019-09-24 12:10:00,88.22,88.23,88.08,88.09,561240.0,88.22,88.23,88.08,88.09,561240.0
2019-09-24 12:20:00,88.08,88.13,87.55,87.63,1804900.0,88.08,88.13,87.55,87.63,1804900.0
2019-09-24 12:30:00,87.63,87.67,87.27,87.38,1831100.0,87.63,87.67,87.27,87.38,1831100.0
2019-09-24 12:40:00,87.41,87.42,87.22,87.37,1456860.0,87.41,87.42,87.22,87.37,1456860.0
2019-09-24 12:50:00,87.37,87.39,86.95,87.07,1612500.0,87.37,87.39,86.95,87.07,1612500.0
2019-09-24 13:00:00,87.09,87.38,87.06,87.36,944380.0,87.09,87.38,87.06,87.36,944380.0
2019-09-24 13:10:00,87.31,87.32,87.08,87.09,717560.0,87.31,87.32,87.08,87.09,717560.0
2019-09-24 13:20:00,87.08,87.14,86.9,87.04,1062420.0,87.08,87.14,86.9,87.04,1062420.0
2019-09-24 13:30:00,87.01,87.38,87.01,87.27,940320.0,87.01,87.38,87.01,87.27,940320.0
2019-09-24 13:40:00,87.29,87.44,87.21,87.44,663000.0,87.29,87.44,87.21,87.44,663000.0
2019-09-24 13:50:00,87.44,87.5,87.3,87.34,855000.0,87.44,87.5,87.3,87.34,855000.0
2019-09-24 14:00:00,87.32,87.32,86.98,86.98,833680.0,87.32,87.32,86.98,86.98,833680.0
2019-09-24 14:10:00,86.96,87.69,86.96,87.64,1990560.0,86.96,87.69,86.96,87.64,1990560.0
2019-09-24 14:20:00,87.64,87.66,87.51,87.58,862960.0,87.64,87.66,87.51,87.58,862960.0
2019-09-24 14:30:00,87.57,87.61,87.24,87.3,1031980.0,87.57,87.61,87.24,87.3,1031980.0
2019-09-24 14:40:00,87.3,87.39,87.16,87.39,655520.0,87.3,87.39,87.16,87.39,655520.0
2019-09-24 14:50:00,87.35,87.44,87.27,87.28,506900.0,87.35,87.44,87.27,87.28,506900.0
2019-09-24 15:00:00,87.27,87.3,87.18,87.24,570140.0,87.27,87.3,87.18,87.24,570140.0
2019-09-24 15:10:00,87.25,87.38,87.2,87.25,669640.0,87.25,87.38,87.2,87.25,669640.0
2019-09-24 15:20:00,87.23,87.24,87.01,87.12,974900.0,87.23,87.24,87.01,87.12,974900.0
2019-09-24 15:30:00,87.12,87.12,86.94,86.96,1363900.0,87.12,87.12,86.94,86.96,1363900.0
2019-09-24 15:40:00,86.96,87.09,86.78,87.07,2035820.0,86.96,87.09,86.78,87.07,2035820.0
2019-09-24 15:50:00,87.04,87.12,86.82,87.12,2944360.0,87.04,87.12,86.82,87.12,2944360.0
2019-09-25 09:30:00,87.37,87.54,87.1,87.21,2772220.0,87.37,87.54,87.1,87.21,2772220.0
2019-09-25 09:40:00,87.24,87.33,86.33,86.53,2781500.0,87.24,87.33,86.33,86.53,2781500.0
2019-09-25 09:50:00,86.51,86.76,86.4,86.71,2190780.0,86.51,86.76,86.4,86.71,2190780.0
2019-09-25 10:00:00,86.75,86.97,86.15,86.87,2494380.0,86.75,86.97,86.15,86.87,2494380.0
2019-09-25 10:10:00,86.9,87.02,86.5,86.56,1113460.0,86.9,87.02,86.5,86.56,1113460.0
2019-09-25 10:20:00,86.55,86.75,86.37,86.74,770320.0,86.55,86.75,86.37,86.74,770320.0
2019-09-25 10:30:00,86.73,87.02,86.67,86.92,930560.0,86.73,87.02,86.67,86.92,930560.0
2019-09-25 10:40:00,86.91,86.99,86.6,86.65,661420.0,86.91,86.99,86.6,86.65,661420.0
2019-09-25 10:50:00,86.67,87.15,86.55,87.05,1096060.0,86.67,87.15,86.55,87.05,1096060.0
2019-09-25 11:00:00,87.07,87.49,87.01,87.45,1380160.0,87.07,87.49,87.01,87.45,1380160.0
2019-09-25 11:10:00,87.45,87.57,87.31,87.41,681840.0,87.45,87.57,87.31,87.41,681840.0
2019-09-25 11:20:00,87.43,87.56,87.36,87.41,464500.0,87.43,87.56,87.36,87.41,464500.0
2019-09-25 11:30:00,87.43,87.43,87.15,87.31,577760.0,87.43,87.43,87.15,87.31,577760.0
2019-09-25 11:40:00,87.31,87.36,87.22,87.22,311760.0,87.31,87.36,87.22,87.22,311760.0
2019-09-25 11:50:00,87.23,87.35,87.2,87.25,236560.0,87.23,87.35,87.2,87.25,236560.0
2019-09-25 12:00:00,87.3,87.58,87.26,87.5,516040.0,87.3,87.58,87.26,87.5,516040.0
2019-09-25 12:10:00,87.46,87.53,87.3,87.41,273280.0,87.46,87.53,87.3,87.41,273280.0
2019-09-25 12:20:00,87.42,87.58,87.38,87.58,372260.0,87.42,87.58,87.38,87.58,372260.0
2019-09-25 12:30:00,87.59,87.77,87.59,87.69,550200.0,87.59,87.77,87.59,87.69,550200.0
2019-09-25 12:40:00,87.68,87.71,87.58,87.7,287280.0,87.68,87.71,87.58,87.7,287280.0
2019-09-25 12:50:00,87.68,87.79,87.58,87.69,393000.0,87.68,87.79,87.58,87.69,393000.0
2019-09-25 13:00:00,87.72,87.74,87.62,87.74,262100.0,87.72,87.74,87.62,87.74,262100.0
2019-09-25 13:10:00,87.75,87.79,87.59,87.62,245380.0,87.75,87.79,87.59,87.62,245380.0
2019-09-25 13:20:00,87.57,87.64,87.53,87.53,152000.0,87.57,87.64,87.53,87.53,152000.0
2019-09-25 13:30:00,87.53,87.61,87.48,87.57,183160.0,87.53,87.61,87.48,87.57,183160.0
2019-09-25 13:40:00,87.57,87.68,87.56,87.64,159060.0,87.57,87.68,87.56,87.64,159060.0
2019-09-25 13:50:00,87.63,87.79,87.63,87.73,376100.0,87.63,87.79,87.63,87.73,376100.0
2019-09-25 14:00:00,87.74,87.94,87.73,87.89,546600.0,87.74,87.94,87.73,87.89,546600.0
2019-09-25 14:10:00,87.89,87.97,87.86,87.95,353320.0,87.89,87.97,87.86,87.95,353320.0
2019-09-25 14:20:00,87.95,88.01,87.92,87.97,428280.0,87.95,88.01,87.92,87.97,428280.0
2019-09-25 14:30:00,87.96,87.98,87.88,87.96,304600.0,87.96,87.98,87.88,87.96,304600.0
2019-09-25 14:40:00,87.97,88.26,87.97,88.22,1060880.0,87.97,88.26,87.97,88.22,1060880.0
2019-09-25 14:50:00,88.22,88.29,88.13,88.2,634100.0,88.22,88.29,88.13,88.2,634100.0
2019-09-25 15:00:00,88.2,88.3,88.16,88.28,300320.0,88.2,88.3,88.16,88.28,300320.0
2019-09-25 15:10:00,88.29,88.43,88.29,88.35,824760.0,88.29,88.43,88.29,88.35,824760.0
2019-09-25 15:20:00,88.35,88.46,88.33,88.43,645660.0,88.35,88.46,88.33,88.43,645660.0
2019-09-25 15:30:00,88.43,88.55,88.41,88.5,972180.0,88.43,88.55,88.41,88.5,972180.0
2019-09-25 15:40:00,88.51,88.59,88.46,88.57,1214920.0,88.51,88.59,88.46,88.57,1214920.0
2019-09-25 15:50:00,88.57,88.65,88.4,88.4,2231220.0,88.57,88.65,88.4,88.4,2231220.0
2019-09-26 09:30:00,88.12,88.17,87.27,87.42,3064640.0,88.12,88.17,87.27,87.42,3064640.0
2019-09-26 09:40:00,87.41,87.45,87.16,87.33,1573460.0,87.41,87.45,87.16,87.33,1573460.0
2019-09-26 09:50:00,87.33,87.38,87.1,87.22,1333320.0,87.33,87.38,87.1,87.22,1333320.0
2019-09-26 10:00:00,87.22,87.33,87.01,87.05,1748520.0,87.22,87.33,87.01,87.05,1748520.0
2019-09-26 10:10:00,87.06,87.12,86.74,86.91,1706480.0,87.06,87.12,86.74,86.91,1706480.0
2019-09-26 10:20:00,86.92,87.2,86.9,87.18,949720.0,86.92,87.2,86.9,87.18,949720.0
2019-09-26 10:30:00,87.15,87.21,86.89,87.09,934440.0,87.15,87.21,86.89,87.09,934440.0
2019-09-26 10:40:00,87.1,87.3,87.04,87.28,781460.0,87.1,87.3,87.04,87.28,781460.0
2019-09-26 10:50:00,87.29,87.35,86.98,87.03,749020.0,87.29,87.35,86.98,87.03,749020.0
2019-09-26 11:00:00,87.02,87.05,86.81,86.91,868180.0,87.02,87.05,86.81,86.91,868180.0
2019-09-26 11:10:00,86.91,86.99,86.69,86.76,579300.0,86.91,86.99,86.69,86.76,579300.0
2019-09-26 11:20:00,86.77,86.81,86.59,86.79,1011760.0,86.77,86.81,86.59,86.79,1011760.0
2019-09-26 11:30:00,86.79,86.92,86.71,86.83,573060.0,86.79,86.92,86.71,86.83,573060.0
2019-09-26 11:40:00,86.84,86.84,86.65,86.71,423260.0,86.84,86.84,86.65,86.71,423260.0
2019-09-26 11:50:00,86.71,86.79,86.64,86.66,534000.0,86.71,86.79,86.64,86.66,534000.0
2019-09-26 12:00:00,86.67,86.86,86.59,86.81,722180.0,86.67,86.86,86.59,86.81,722180.0
2019-09-26 12:10:00,86.83,86.92,86.75,86.92,485460.0,86.83,86.92,86.75,86.92,485460.0
2019-09-26 12:20:00,86.92,87.05,86.8,86.98,592480.0,86.92,87.05,86.8,86.98,592480.0
2019-09-26 12:30:00,86.98,87.0,86.85,86.98,351720.0,86.98,87.0,86.85,86.98,351720.0
2019-09-26 12:40:00,86.98,86.98,86.86,86.87,239460.0,86.98,86.98,86.86,86.87,239460.0
2019-09-26 12:50:00,86.86,86.86,86.7,86.81,640400.0,86.86,86.86,86.7,86.81,640400.0
2019-09-26 13:00:00,86.82,86.88,86.79,86.82,289880.0,86.82,86.88,86.79,86.82,289880.0
2019-09-26 13:10:00,86.82,86.82,86.67,86.7,410620.0,86.82,86.82,86.67,86.7,410620.0
2019-09-26 13:20:00,86.68,86.68,86.62,86.66,351280.0,86.68,86.68,86.62,86.66,351280.0
2019-09-26 13:30:00,86.66,86.8,86.58,86.76,639260.0,86.66,86.8,86.58,86.76,639260.0
2019-09-26 13:40:00,86.75,86.88,86.71,86.84,451660.0,86.75,86.88,86.71,86.84,451660.0
2019-09-26 13:50:00,86.84,86.85,86.75,86.85,299020.0,86.84,86.85,86.75,86.85,299020.0
2019-09-26 14:00:00,86.87,87.05,86.87,87.04,634940.0,86.87,87.05,86.87,87.04,634940.0
2019-09-26 14:10:00,87.05,87.06,86.92,87.02,632600.0,87.05,87.06,86.92,87.02,632600.0
2019-09-26 14:20:00,87.04,87.11,86.89,87.0,612280.0,87.04,87.11,86.89,87.0,612280.0
2019-09-26 14:30:00,87.0,87.07,86.92,86.96,396020.0,87.0,87.07,86.92,86.96,396020.0
2019-09-26 14:40:00,86.96,87.04,86.96,87.02,374680.0,86.96,87.04,86.96,87.02,374680.0
2019-09-26 14:50:00,87.02,87.02,86.85,86.87,348120.0,87.02,87.02,86.85,86.87,348120.0
2019-09-26 15:00:00,86.86,86.96,86.83,86.89,391420.0,86.86,86.96,86.83,86.89,391420.0
2019-09-26 15:10:00,86.89,86.97,86.86,86.95,294100.0,86.89,86.97,86.86,86.95,294100.0
2019-09-26 15:20:00,86.97,87.18,86.91,87.12,981300.0,86.97,87.18,86.91,87.12,981300.0
2019-09-26 15:30:00,87.15,87.34,87.11,87.23,1387220.0,87.15,87.34,87.11,87.23,1387220.0
2019-09-26 15:40:00,87.23,87.27,86.93,87.05,1027320.0,87.23,87.27,86.93,87.05,1027320.0
2019-09-26 15:50:00,87.02,87.06,86.84,87.01,2267660.0,87.02,87.06,86.84,87.01,2267660.0
2019-09-27 09:30:00,87.35,87.46,86.95,87.02,2754420.0,87.35,87.46,86.95,87.02,2754420.0
2019-09-27 09:40:00,87.01,87.18,86.83,86.96,1615860.0,87.01,87.18,86.83,86.96,1615860.0
2019-09-27 09:50:00,86.94,86.96,86.38,86.55,2168340.0,86.94,86.96,86.38,86.55,2168340.0
2019-09-27 10:00:00,86.54,86.61,86.28,86.34,1171260.0,86.54,86.61,86.28,86.34,1171260.0
2019-09-27 10:10:00,86.35,86.55,86.28,86.55,996360.0,86.35,86.55,86.28,86.55,996360.0
2019-09-27 10:20:00,86.55,86.66,86.49,86.59,813420.0,86.55,86.66,86.49,86.59,813420.0
2019-09-27 10:30:00,86.6,86.73,86.46,86.73,977540.0,86.6,86.73,86.46,86.73,977540.0
2019-09-27 10:40:00,86.73,87.12,86.73,87.03,1362540.0,86.73,87.12,86.73,87.03,1362540.0
2019-09-27 10:50:00,87.05,87.05,86.71,86.86,995080.0,87.05,87.05,86.71,86.86,995080.0
2019-09-27 11:00:00,86.85,86.93,86.77,86.88,354120.0,86.85,86.93,86.77,86.88,354120.0
2019-09-27 11:10:00,86.86,87.06,86.83,86.9,438720.0,86.86,87.06,86.83,86.9,438720.0
2019-09-27 11:20:00,86.93,87.11,86.9,87.08,566840.0,86.93,87.11,86.9,87.08,566840.0
2019-09-27 11:30:00,87.06,87.1,86.22,86.44,1227320.0,87.06,87.1,86.22,86.44,1227320.0
2019-09-27 11:40:00,86.48,86.67,86.35,86.66,1106880.0,86.48,86.67,86.35,86.66,1106880.0
2019-09-27 11:50:00,86.62,87.05,86.41,86.79,1174660.0,86.62,87.05,86.41,86.79,1174660.0
2019-09-27 12:00:00,86.75,86.8,86.56,86.69,778320.0,86.75,86.8,86.56,86.69,778320.0
2019-09-27 12:10:00,86.69,86.88,86.59,86.67,522660.0,86.69,86.88,86.59,86.67,522660.0
2019-09-27 12:20:00,86.62,86.67,86.51,86.6,502720.0,86.62,86.67,86.51,86.6,502720.0
2019-09-27 12:30:00,86.57,86.62,86.45,86.6,507840.0,86.57,86.62,86.45,86.6,507840.0
2019-09-27 12:40:00,86.6,86.7,86.27,86.28,937440.0,86.6,86.7,86.27,86.28,937440.0
2019-09-27 12:50:00,86.26,86.38,85.96,85.99,1464820.0,86.26,86.38,85.96,85.99,1464820.0
2019-09-27 13:00:00,85.98,86.28,85.91,86.24,1292720.0,85.98,86.28,85.91,86.24,1292720.0
2019-09-27 13:10:00,86.22,86.22,85.98,86.05,674400.0,86.22,86.22,85.98,86.05,674400.0
2019-09-27 13:20:00,86.05,86.12,85.95,86.09,440700.0,86.05,86.12,85.95,86.09,440700.0
2019-09-27 13:30:00,86.08,86.1,85.88,86.06,667360.0,86.08,86.1,85.88,86.06,667360.0
2019-09-27 13:40:00,86.08,86.19,85.98,86.01,404260.0,86.08,86.19,85.98,86.01,404260.0
2019-09-27 13:50:00,85.98,86.15,85.9,86.1,421620.0,85.98,86.15,85.9,86.1,421620.0
2019-09-27 14:00:00,86.13,86.14,85.92,85.94,399300.0,86.13,86.14,85.92,85.94,399300.0
2019-09-27 14:10:00,85.93,86.05,85.86,86.05,840900.0,85.93,86.05,85.86,86.05,840900.0
2019-09-27 14:20:00,86.04,86.11,85.89,85.96,550920.0,86.04,86.11,85.89,85.96,550920.0
2019-09-27 14:30:00,85.96,85.99,85.87,85.9,442460.0,85.96,85.99,85.87,85.9,442460.0
2019-09-27 14:40:00,85.93,85.99,85.77,85.77,728880.0,85.93,85.99,85.77,85.77,728880.0
2019-09-27 14:50:00,85.77,85.87,85.69,85.81,963320.0,85.77,85.87,85.69,85.81,963320.0
2019-09-27 15:00:00,85.81,86.02,85.8,85.88,856660.0,85.81,86.02,85.8,85.88,856660.0
2019-09-27 15:10:00,85.89,86.09,85.82,86.07,662260.0,85.89,86.09,85.82,86.07,662260.0
2019-09-27 15:20:00,86.08,86.13,86.01,86.12,1010040.0,86.08,86.13,86.01,86.12,1010040.0
2019-09-27 15:30:00,86.1,86.38,86.09,86.21,1520060.0,86.1,86.38,86.09,86.21,1520060.0
2019-09-27 15:40:00,86.21,86.27,86.1,86.14,1114940.0,86.21,86.27,86.1,86.14,1114940.0
2019-09-27 15:50:00,86.12,86.33,86.12,86.29,2874980.0,86.12,86.33,86.12,86.29,2874980.0
2019-09-30 09:30:00,86.35,86.35,85.59,85.61,2209800.0,86.35,86.35,85.59,85.61,2209800.0
2019-09-30 09:40:00,85.63,85.96,85.46,85.96,1272240.0,85.63,85.96,85.46,85.96,1272240.0
2019-09-30 09:50:00,85.97,86.29,85.97,86.07,1457120.0,85.97,86.29,85.97,86.07,1457120.0
2019-09-30 10:00:00,86.07,86.3,86.05,86.07,1230380.0,86.07,86.3,86.05,86.07,1230380.0
2019-09-30 10:10:00,86.07,86.36,86.03,86.18,1054680.0,86.07,86.36,86.03,86.18,1054680.0
2019-09-30 10:20:00,86.21,86.24,86.13,86.23,531500.0,86.21,86.24,86.13,86.23,531500.0
2019-09-30 10:30:00,86.25,86.41,86.25,86.3,868220.0,86.25,86.41,86.25,86.3,868220.0
2019-09-30 10:40:00,86.31,86.35,86.16,86.19,747080.0,86.31,86.35,86.16,86.19,747080.0
2019-09-30 10:50:00,86.2,86.44,86.16,86.42,634980.0,86.2,86.44,86.16,86.42,634980.0
2019-09-30 11:00:00,86.44,86.47,86.3,86.42,636340.0,86.44,86.47,86.3,86.42,636340.0
2019-09-30 11:10:00,86.43,86.44,86.25,86.25,502120.0,86.43,86.44,86.25,86.25,502120.0
2019-09-30 11:20:00,86.25,86.55,86.23,86.53,666240.0,86.25,86.55,86.23,86.53,666240.0
2019-09-30 11:30:00,86.54,86.55,86.44,86.45,430560.0,86.54,86.55,86.44,86.45,430560.0
2019-09-30 11:40:00,86.43,86.5,86.34,86.36,338440.0,86.43,86.5,86.34,86.36,338440.0
2019-09-30 11:50:00,86.37,86.44,86.31,86.43,587380.0,86.37,86.44,86.31,86.43,587380.0
2019-09-30 12:00:00,86.44,86.46,86.31,86.31,427760.0,86.44,86.46,86.31,86.31,427760.0
2019-09-30 12:10:00,86.32,86.41,86.28,86.36,303600.0,86.32,86.41,86.28,86.36,303600.0
2019-09-30 12:20:00,86.35,86.54,86.35,86.53,496520.0,86.35,86.54,86.35,86.53,496520.0
2019-09-30 12:30:00,86.53,86.57,86.46,86.55,566520.0,86.53,86.57,86.46,86.55,566520.0
2019-09-30 12:40:00,86.57,86.7,86.56,86.65,761180.0,86.57,86.7,86.56,86.65,761180.0
2019-09-30 12:50:00,86.66,86.74,86.62,86.73,344500.0,86.66,86.74,86.62,86.73,344500.0
2019-09-30 13:00:00,86.74,86.77,86.69,86.74,528120.0,86.74,86.77,86.69,86.74,528120.0
2019-09-30 13:10:00,86.74,86.76,86.67,86.7,212720.0,86.74,86.76,86.67,86.7,212720.0
2019-09-30 13:20:00,86.7,86.76,86.62,86.65,188500.0,86.7,86.76,86.62,86.65,188500.0
2019-09-30 13:30:00,86.67,86.72,86.65,86.72,164740.0,86.67,86.72,86.65,86.72,164740.0
2019-09-30 13:40:00,86.72,86.76,86.66,86.74,168120.0,86.72,86.76,86.66,86.74,168120.0
2019-09-30 13:50:00,86.75,86.76,86.67,86.71,220880.0,86.75,86.76,86.67,86.71,220880.0
2019-09-30 14:00:00,86.7,86.83,86.7,86.81,305600.0,86.7,86.83,86.7,86.81,305600.0
2019-09-30 14:10:00,86.81,86.83,86.75,86.79,203880.0,86.81,86.83,86.75,86.79,203880.0
2019-09-30 14:20:00,86.78,86.87,86.78,86.84,243800.0,86.78,86.87,86.78,86.84,243800.0
2019-09-30 14:30:00,86.84,86.85,86.7,86.7,473400.0,86.84,86.85,86.7,86.7,473400.0
2019-09-30 14:40:00,86.7,86.84,86.7,86.77,215680.0,86.7,86.84,86.7,86.77,215680.0
2019-09-30 14:50:00,86.79,86.79,86.6,86.62,589460.0,86.79,86.79,86.6,86.62,589460.0
2019-09-30 15:00:00,86.62,86.7,86.6,86.68,288420.0,86.62,86.7,86.6,86.68,288420.0
2019-09-30 15:10:00,86.68,86.73,86.64,86.68,206380.0,86.68,86.73,86.64,86.68,206380.0
2019-09-30 15:20:00,86.7,86.72,86.65,86.67,196000.0,86.7,86.72,86.65,86.67,196000.0
2019-09-30 15:30:00,86.66,86.67,86.52,86.64,762540.0,86.66,86.67,86.52,86.64,762540.0
2019-09-30 15:40:00,86.64,86.74,86.6,86.67,770220.0,86.64,86.74,86.6,86.67,770220.0
2019-09-30 15:50:00,86.66,86.85,86.64,86.81,1900840.0,86.66,86.85,86.64,86.81,1900840.0
2019-10-01 09:30:00,87.3,87.78,87.19,87.67,2727500.0,87.3,87.78,87.19,87.67,2727500.0
2019-10-01 09:40:00,87.7,87.78,87.57,87.71,1286460.0,87.7,87.78,87.57,87.71,1286460.0
2019-10-01 09:50:00,87.71,87.77,87.51,87.73,1072660.0,87.71,87.77,87.51,87.73,1072660.0
2019-10-01 10:00:00,87.67,87.7,87.05,87.05,1829440.0,87.67,87.7,87.05,87.05,1829440.0
2019-10-01 10:10:00,87.07,87.16,86.89,86.98,1263800.0,87.07,87.16,86.89,86.98,1263800.0
2019-10-01 10:20:00,86.98,87.23,86.88,87.23,1023020.0,86.98,87.23,86.88,87.23,1023020.0
2019-10-01 10:30:00,87.22,87.24,86.91,86.95,696120.0,87.22,87.24,86.91,86.95,696120.0
2019-10-01 10:40:00,87.0,87.01,86.78,86.85,800920.0,87.0,87.01,86.78,86.85,800920.0
2019-10-01 10:50:00,86.83,86.95,86.67,86.74,624720.0,86.83,86.95,86.67,86.74,624720.0
2019-10-01 11:00:00,86.73,86.87,86.59,86.86,715300.0,86.73,86.87,86.59,86.86,715300.0
2019-10-01 11:10:00,86.87,86.87,86.67,86.78,363120.0,86.87,86.87,86.67,86.78,363120.0
2019-10-01 11:20:00,86.79,86.94,86.75,86.88,378060.0,86.79,86.94,86.75,86.88,378060.0
2019-10-01 11:30:00,86.91,86.93,86.77,86.79,311760.0,86.91,86.93,86.77,86.79,311760.0
2019-10-01 11:40:00,86.82,86.82,86.52,86.52,605160.0,86.82,86.82,86.52,86.52,605160.0
2019-10-01 11:50:00,86.51,86.63,86.47,86.6,503840.0,86.51,86.63,86.47,86.6,503840.0
2019-10-01 12:00:00,86.58,86.59,86.42,86.5,446340.0,86.58,86.59,86.42,86.5,446340.0
2019-10-01 12:10:00,86.51,86.67,86.47,86.64,345800.0,86.51,86.67,86.47,86.64,345800.0
2019-10-01 12:20:00,86.65,86.78,86.62,86.73,410460.0,86.65,86.78,86.62,86.73,410460.0
2019-10-01 12:30:00,86.72,86.85,86.7,86.74,307060.0,86.72,86.85,86.7,86.74,307060.0
2019-10-01 12:40:00,86.73,86.91,86.73,86.83,430860.0,86.73,86.91,86.73,86.83,430860.0
2019-10-01 12:50:00,86.84,86.9,86.79,86.79,411660.0,86.84,86.9,86.79,86.79,411660.0
2019-10-01 13:00:00,86.8,86.86,86.66,86.74,434260.0,86.8,86.86,86.66,86.74,434260.0
2019-10-01 13:10:00,86.74,86.74,86.63,86.69,417720.0,86.74,86.74,86.63,86.69,417720.0
2019-10-01 13:20:00,86.69,86.75,86.67,86.69,296920.0,86.69,86.75,86.67,86.69,296920.0
2019-10-01 13:30:00,86.68,86.74,86.58,86.63,340960.0,86.68,86.74,86.58,86.63,340960.0
2019-10-01 13:40:00,86.63,86.81,86.59,86.81,311300.0,86.63,86.81,86.59,86.81,311300.0
2019-10-01 13:50:00,86.8,86.81,86.74,86.76,222060.0,86.8,86.81,86.74,86.76,222060.0
2019-10-01 14:00:00,86.78,86.95,86.74,86.85,453120.0,86.78,86.95,86.74,86.85,453120.0
2019-10-01 14:10:00,86.86,87.03,86.85,87.01,397520.0,86.86,87.03,86.85,87.01,397520.0
2019-10-01 14:20:00,87.0,87.14,87.0,87.04,463820.0,87.0,87.14,87.0,87.04,463820.0
2019-10-01 14:30:00,87.05,87.26,87.05,87.16,740640.0,87.05,87.26,87.05,87.16,740640.0
2019-10-01 14:40:00,87.16,87.29,87.16,87.21,575320.0,87.16,87.29,87.16,87.21,575320.0
2019-10-01 14:50:00,87.24,87.28,87.11,87.16,543140.0,87.24,87.28,87.11,87.16,543140.0
2019-10-01 15:00:00,87.17,87.17,86.99,87.12,559700.0,87.17,87.17,86.99,87.12,559700.0
2019-10-01 15:10:00,87.1,87.1,86.9,86.99,456700.0,87.1,87.1,86.9,86.99,456700.0
2019-10-01 15:20:00,87.01,87.18,86.98,87.09,382800.0,87.01,87.18,86.98,87.09,382800.0
2019-10-01 15:30:00,87.09,87.09,86.82,86.96,1047040.0,87.09,87.09,86.82,86.96,1047040.0
2019-10-01 15:40:00,86.96,87.03,86.83,86.84,653120.0,86.96,87.03,86.83,86.84,653120.0
2019-10-01 15:50:00,86.87,86.9,86.75,86.81,1132080.0,86.87,86.9,86.75,86.81,1132080.0
2019-10-02 09:30:00,86.39,86.44,85.83,85.94,2571740.0,86.39,86.44,85.83,85.94,2571740.0
2019-10-02 09:40:00,85.93,86.18,85.91,86.08,1470800.0,85.93,86.18,85.91,86.08,1470800.0
2019-10-02 09:50:00,86.06,86.15,85.91,86.15,937820.0,86.06,86.15,85.91,86.15,937820.0
2019-10-02 10:00:00,86.13,86.18,85.85,86.09,1177720.0,86.13,86.18,85.85,86.09,1177720.0
2019-10-02 10:10:00,86.08,86.2,86.0,86.08,556060.0,86.08,86.2,86.0,86.08,556060.0
2019-10-02 10:20:00,86.11,86.11,85.84,85.9,722740.0,86.11,86.11,85.84,85.9,722740.0
2019-10-02 10:30:00,85.9,85.9,85.57,85.65,1352340.0,85.9,85.9,85.57,85.65,1352340.0
2019-10-02 10:40:00,85.63,85.75,85.45,85.5,867420.0,85.63,85.75,85.45,85.5,867420.0
2019-10-02 10:50:00,85.46,85.7,85.37,85.57,964020.0,85.46,85.7,85.37,85.57,964020.0
2019-10-02 11:00:00,85.55,85.72,85.51,85.68,350980.0,85.55,85.72,85.51,85.68,350980.0
2019-10-02 11:10:00,85.67,85.67,85.38,85.47,800860.0,85.67,85.67,85.38,85.47,800860.0
2019-10-02 11:20:00,85.5,85.54,85.38,85.41,578420.0,85.5,85.54,85.38,85.41,578420.0
2019-10-02 11:30:00,85.45,85.55,85.28,85.54,1153720.0,85.45,85.55,85.28,85.54,1153720.0
2019-10-02 11:40:00,85.53,85.55,85.37,85.44,331360.0,85.53,85.55,85.37,85.44,331360.0
2019-10-02 11:50:00,85.45,85.62,85.4,85.55,536180.0,85.45,85.62,85.4,85.55,536180.0
2019-10-02 12:00:00,85.52,85.53,85.4,85.49,284700.0,85.52,85.53,85.4,85.49,284700.0
2019-10-02 12:10:00,85.47,85.51,85.39,85.5,655460.0,85.47,85.51,85.39,85.5,655460.0
2019-10-02 12:20:00,85.51,85.56,85.48,85.51,226800.0,85.51,85.56,85.48,85.51,226800.0
2019-10-02 12:30:00,85.52,85.59,85.43,85.46,291740.0,85.52,85.59,85.43,85.46,291740.0
2019-10-02 12:40:00,85.47,85.52,85.36,85.4,429540.0,85.47,85.52,85.36,85.4,429540.0
2019-10-02 12:50:00,85.39,85.42,85.32,85.36,622700.0,85.39,85.42,85.32,85.36,622700.0
2019-10-02 13:00:00,85.34,85.55,85.25,85.53,898880.0,85.34,85.55,85.25,85.53,898880.0
2019-10-02 13:10:00,85.53,85.73,85.53,85.58,839660.0,85.53,85.73,85.53,85.58,839660.0
2019-10-02 13:20:00,85.57,85.59,85.5,85.52,373020.0,85.57,85.59,85.5,85.52,373020.0
2019-10-02 13:30:00,85.51,85.56,85.32,85.42,486940.0,85.51,85.56,85.32,85.42,486940.0
2019-10-02 13:40:00,85.4,85.43,85.33,85.38,445520.0,85.4,85.43,85.33,85.38,445520.0
2019-10-02 13:50:00,85.38,85.48,85.35,85.46,215980.0,85.38,85.48,85.35,85.46,215980.0
2019-10-02 14:00:00,85.46,85.56,85.37,85.44,331660.0,85.46,85.56,85.37,85.44,331660.0
2019-10-02 14:10:00,85.48,85.63,85.42,85.57,352580.0,85.48,85.63,85.42,85.57,352580.0
2019-10-02 14:20:00,85.56,85.74,85.56,85.64,629900.0,85.56,85.74,85.56,85.64,629900.0
2019-10-02 14:30:00,85.65,85.65,85.5,85.6,330800.0,85.65,85.65,85.5,85.6,330800.0
2019-10-02 14:40:00,85.63,85.8,85.59,85.77,580100.0,85.63,85.8,85.59,85.77,580100.0
2019-10-02 14:50:00,85.74,85.8,85.63,85.7,367540.0,85.74,85.8,85.63,85.7,367540.0
2019-10-02 15:00:00,85.72,85.75,85.54,85.57,396800.0,85.72,85.75,85.54,85.57,396800.0
2019-10-02 15:10:00,85.59,85.89,85.59,85.84,700180.0,85.59,85.89,85.59,85.84,700180.0
2019-10-02 15:20:00,85.81,85.9,85.69,85.7,751500.0,85.81,85.9,85.69,85.7,751500.0
2019-10-02 15:30:00,85.7,85.89,85.63,85.8,822380.0,85.7,85.89,85.63,85.8,822380.0
2019-10-02 15:40:00,85.8,85.87,85.6,85.64,799600.0,85.8,85.87,85.6,85.64,799600.0
2019-10-02 15:50:00,85.62,85.8,85.57,85.66,2116860.0,85.62,85.8,85.57,85.66,2116860.0
2019-10-03 09:30:00,85.67,85.9,85.45,85.52,1882100.0,85.67,85.9,85.45,85.52,1882100.0
2019-10-03 09:40:00,85.5,85.72,85.39,85.61,1080740.0,85.5,85.72,85.39,85.61,1080740.0
2019-10-03 09:50:00,85.63,85.65,85.49,85.55,776600.0,85.63,85.65,85.49,85.55,776600.0
2019-10-03 10:00:00,85.53,85.53,84.25,84.5,3468460.0,85.53,85.53,84.25,84.5,3468460.0
2019-10-03 10:10:00,84.54,84.89,84.38,84.84,1939400.0,84.54,84.89,84.38,84.84,1939400.0
2019-10-03 10:20:00,84.77,85.34,84.71,85.09,1849120.0,84.77,85.34,84.71,85.09,1849120.0
2019-10-03 10:30:00,85.11,85.18,84.9,85.08,952400.0,85.11,85.18,84.9,85.08,952400.0
2019-10-03 10:40:00,85.09,85.13,84.79,84.8,603120.0,85.09,85.13,84.79,84.8,603120.0
2019-10-03 10:50:00,84.86,85.1,84.68,85.07,881000.0,84.86,85.1,84.68,85.07,881000.0
2019-10-03 11:00:00,85.05,85.46,84.98,85.37,1528840.0,85.05,85.46,84.98,85.37,1528840.0
2019-10-03 11:10:00,85.39,85.57,85.24,85.51,1152600.0,85.39,85.57,85.24,85.51,1152600.0
2019-10-03 11:20:00,85.52,85.58,85.35,85.38,767820.0,85.52,85.58,85.35,85.38,767820.0
2019-10-03 11:30:00,85.35,85.4,85.11,85.21,617920.0,85.35,85.4,85.11,85.21,617920.0
2019-10-03 11:40:00,85.18,85.43,85.17,85.24,711760.0,85.18,85.43,85.17,85.24,711760.0
2019-10-03 11:50:00,85.24,85.37,85.2,85.27,375260.0,85.24,85.37,85.2,85.27,375260.0
2019-10-03 12:00:00,85.26,85.46,85.26,85.44,358860.0,85.26,85.46,85.26,85.44,358860.0
2019-10-03 12:10:00,85.44,85.53,85.33,85.36,621460.0,85.44,85.53,85.33,85.36,621460.0
2019-10-03 12:20:00,85.35,85.66,85.34,85.64,446920.0,85.35,85.66,85.34,85.64,446920.0
2019-10-03 12:30:00,85.6,85.75,85.55,85.71,539240.0,85.6,85.75,85.55,85.71,539240.0
2019-10-03 12:40:00,85.7,85.85,85.64,85.79,481040.0,85.7,85.85,85.64,85.79,481040.0
2019-10-03 12:50:00,85.79,85.85,85.73,85.81,406120.0,85.79,85.85,85.73,85.81,406120.0
2019-10-03 13:00:00,85.82,85.89,85.72,85.74,464320.0,85.82,85.89,85.72,85.74,464320.0
2019-10-03 13:10:00,85.73,85.78,85.68,85.74,233340.0,85.73,85.78,85.68,85.74,233340.0
2019-10-03 13:20:00,85.72,85.84,85.68,85.81,296540.0,85.72,85.84,85.68,85.81,296540.0
2019-10-03 13:30:00,85.81,85.91,85.8,85.9,322540.0,85.81,85.91,85.8,85.9,322540.0
2019-10-03 13:40:00,85.91,86.13,85.91,86.11,1059260.0,85.91,86.13,85.91,86.11,1059260.0
2019-10-03 13:50:00,86.11,86.12,85.98,86.01,697620.0,86.11,86.12,85.98,86.01,697620.0
2019-10-03 14:00:00,86.01,86.01,85.86,85.88,654960.0,86.01,86.01,85.86,85.88,654960.0
2019-10-03 14:10:00,85.88,86.02,85.88,85.94,376560.0,85.88,86.02,85.88,85.94,376560.0
2019-10-03 14:20:00,85.94,86.07,85.94,86.06,298080.0,85.94,86.07,85.94,86.06,298080.0
2019-10-03 14:30:00,86.06,86.07,85.97,85.98,610220.0,86.06,86.07,85.97,85.98,610220.0
2019-10-03 14:40:00,85.97,86.04,85.96,86.03,328360.0,85.97,86.04,85.96,86.03,328360.0
2019-10-03 14:50:00,86.05,86.11,86.02,86.02,395760.0,86.05,86.11,86.02,86.02,395760.0
2019-10-03 15:00:00,86.04,86.08,85.92,85.94,431560.0,86.04,86.08,85.92,85.94,431560.0
2019-10-03 15:10:00,85.92,86.02,85.83,85.92,424480.0,85.92,86.02,85.83,85.92,424480.0
2019-10-03 15:20:00,85.93,85.95,85.87,85.93,346640.0,85.93,85.95,85.87,85.93,346640.0
2019-10-03 15:30:00,85.93,85.95,85.84,85.91,564020.0,85.93,85.95,85.84,85.91,564020.0
2019-10-03 15:40:00,85.9,85.99,85.89,85.95,673860.0,85.9,85.99,85.89,85.95,673860.0
2019-10-03 15:50:00,85.93,86.25,85.89,86.21,1938000.0,85.93,86.25,85.89,86.21,1938000.0
2019-10-04 09:30:00,86.36,86.58,85.96,86.56,2456360.0,86.36,86.58,85.96,86.56,2456360.0
2019-10-04 09:40:00,86.55,86.59,86.33,86.47,923280.0,86.55,86.59,86.33,86.47,923280.0
2019-10-04 09:50:00,86.49,86.55,86.28,86.5,881200.0,86.49,86.55,86.28,86.5,881200.0
2019-10-04 10:00:00,86.53,86.66,86.5,86.54,981960.0,86.53,86.66,86.5,86.54,981960.0
2019-10-04 10:10:00,86.51,86.68,86.44,86.5,724280.0,86.51,86.68,86.44,86.5,724280.0
2019-10-04 10:20:00,86.59,86.63,86.43,86.43,562880.0,86.59,86.63,86.43,86.43,562880.0
2019-10-04 10:30:00,86.42,86.46,86.28,86.31,533620.0,86.42,86.46,86.28,86.31,533620.0
2019-10-04 10:40:00,86.3,86.39,86.17,86.23,1040720.0,86.3,86.39,86.17,86.23,1040720.0
2019-10-04 10:50:00,86.25,86.37,86.23,86.28,709880.0,86.25,86.37,86.23,86.28,709880.0
2019-10-04 11:00:00,86.28,86.42,86.18,86.37,329600.0,86.28,86.42,86.18,86.37,329600.0
2019-10-04 11:10:00,86.38,86.47,86.32,86.45,380600.0,86.38,86.47,86.32,86.45,380600.0
2019-10-04 11:20:00,86.45,86.48,86.32,86.45,300040.0,86.45,86.48,86.32,86.45,300040.0
2019-10-04 11:30:00,86.47,86.54,86.46,86.48,308220.0,86.47,86.54,86.46,86.48,308220.0
2019-10-04 11:40:00,86.52,86.52,86.4,86.49,369500.0,86.52,86.52,86.4,86.49,369500.0
2019-10-04 11:50:00,86.49,86.56,86.47,86.47,358940.0,86.49,86.56,86.47,86.47,358940.0
2019-10-04 12:00:00,86.44,86.53,86.44,86.51,300940.0,86.44,86.53,86.44,86.51,300940.0
2019-10-04 12:10:00,86.49,86.49,86.39,86.46,166480.0,86.49,86.49,86.39,86.46,166480.0
2019-10-04 12:20:00,86.45,86.55,86.44,86.45,263600.0,86.45,86.55,86.44,86.45,263600.0
2019-10-04 12:30:00,86.48,86.52,86.44,86.47,178840.0,86.48,86.52,86.44,86.47,178840.0
2019-10-04 12:40:00,86.47,86.59,86.45,86.58,368940.0,86.47,86.59,86.45,86.58,368940.0
2019-10-04 12:50:00,86.57,86.62,86.5,86.52,238780.0,86.57,86.62,86.5,86.52,238780.0
2019-10-04 13:00:00,86.49,86.55,86.46,86.52,149960.0,86.49,86.55,86.46,86.52,149960.0
2019-10-04 13:10:00,86.51,86.6,86.51,86.6,189280.0,86.51,86.6,86.51,86.6,189280.0
2019-10-04 13:20:00,86.6,86.68,86.58,86.67,428740.0,86.6,86.68,86.58,86.67,428740.0
2019-10-04 13:30:00,86.66,86.75,86.66,86.71,617740.0,86.66,86.75,86.66,86.71,617740.0
2019-10-04 13:40:00,86.72,86.85,86.72,86.75,545900.0,86.72,86.85,86.72,86.75,545900.0
2019-10-04 13:50:00,86.75,86.75,86.61,86.61,328700.0,86.75,86.75,86.61,86.61,328700.0
2019-10-04 14:00:00,86.66,86.79,86.64,86.78,347400.0,86.66,86.79,86.64,86.78,347400.0
2019-10-04 14:10:00,86.8,86.82,86.7,86.8,446020.0,86.8,86.82,86.7,86.8,446020.0
2019-10-04 14:20:00,86.78,86.8,86.75,86.8,301060.0,86.78,86.8,86.75,86.8,301060.0
2019-10-04 14:30:00,86.8,86.85,86.8,86.84,395220.0,86.8,86.85,86.8,86.84,395220.0
2019-10-04 14:40:00,86.83,86.86,86.8,86.81,295760.0,86.83,86.86,86.8,86.81,295760.0
2019-10-04 14:50:00,86.8,86.81,86.71,86.76,333280.0,86.8,86.81,86.71,86.76,333280.0
2019-10-04 15:00:00,86.76,86.79,86.74,86.78,375260.0,86.76,86.79,86.74,86.78,375260.0
2019-10-04 15:10:00,86.79,86.81,86.67,86.8,613520.0,86.79,86.81,86.67,86.8,613520.0
2019-10-04 15:20:00,86.79,86.82,86.74,86.81,415860.0,86.79,86.82,86.74,86.81,415860.0
2019-10-04 15:30:00,86.82,86.92,86.79,86.86,714280.0,86.82,86.92,86.79,86.86,714280.0
2019-10-04 15:40:00,86.87,86.96,86.86,86.94,880280.0,86.87,86.96,86.86,86.94,880280.0
2019-10-04 15:50:00,86.96,87.03,86.87,86.97,2018460.0,86.96,87.03,86.87,86.97,2018460.0
2019-10-07 09:30:00,86.59,86.82,86.43,86.6,1723620.0,86.59,86.82,86.43,86.6,1723620.0
2019-10-07 09:40:00,86.6,86.62,86.19,86.37,899140.0,86.6,86.62,86.19,86.37,899140.0
2019-10-07 09:50:00,86.35,86.54,86.35,86.44,560880.0,86.35,86.54,86.35,86.44,560880.0
2019-10-07 10:00:00,86.45,86.69,86.32,86.66,840280.0,86.45,86.69,86.32,86.66,840280.0
2019-10-07 10:10:00,86.66,86.82,86.62,86.74,677480.0,86.66,86.82,86.62,86.74,677480.0
2019-10-07 10:20:00,86.76,86.98,86.73,86.92,943220.0,86.76,86.98,86.73,86.92,943220.0
2019-10-07 10:30:00,86.91,86.98,86.8,86.81,410840.0,86.91,86.98,86.8,86.81,410840.0
2019-10-07 10:40:00,86.81,87.03,86.81,86.93,336420.0,86.81,87.03,86.81,86.93,336420.0
2019-10-07 10:50:00,86.95,87.24,86.93,87.2,842180.0,86.95,87.24,86.93,87.2,842180.0
2019-10-07 11:00:00,87.22,87.39,87.19,87.35,667360.0,87.22,87.39,87.19,87.35,667360.0
2019-10-07 11:10:00,87.35,87.36,87.08,87.15,432400.0,87.35,87.36,87.08,87.15,432400.0
2019-10-07 11:20:00,87.15,87.2,87.03,87.09,306280.0,87.15,87.2,87.03,87.09,306280.0
2019-10-07 11:30:00,87.08,87.2,87.05,87.16,357600.0,87.08,87.2,87.05,87.16,357600.0
2019-10-07 11:40:00,87.15,87.2,87.08,87.15,195500.0,87.15,87.2,87.08,87.15,195500.0
2019-10-07 11:50:00,87.14,87.17,87.11,87.15,128820.0,87.14,87.17,87.11,87.15,128820.0
2019-10-07 12:00:00,87.16,87.16,86.95,86.98,330200.0,87.16,87.16,86.95,86.98,330200.0
2019-10-07 12:10:00,86.99,87.01,86.91,86.91,176200.0,86.99,87.01,86.91,86.91,176200.0
2019-10-07 12:20:00,86.92,86.96,86.77,86.87,307720.0,86.92,86.96,86.77,86.87,307720.0
2019-10-07 12:30:00,86.86,86.87,86.79,86.87,283200.0,86.86,86.87,86.79,86.87,283200.0
2019-10-07 12:40:00,86.87,86.99,86.86,86.95,296660.0,86.87,86.99,86.86,86.95,296660.0
2019-10-07 12:50:00,86.95,86.97,86.84,86.85,176960.0,86.95,86.97,86.84,86.85,176960.0
2019-10-07 13:00:00,86.85,86.97,86.78,86.78,347700.0,86.85,86.97,86.78,86.78,347700.0
2019-10-07 13:10:00,86.78,86.78,86.7,86.74,304900.0,86.78,86.78,86.7,86.74,304900.0
2019-10-07 13:20:00,86.74,86.82,86.74,86.76,240220.0,86.74,86.82,86.74,86.76,240220.0
2019-10-07 13:30:00,86.77,87.25,86.76,87.17,891760.0,86.77,87.25,86.76,87.17,891760.0
2019-10-07 13:40:00,87.19,87.19,87.02,87.1,373040.0,87.19,87.19,87.02,87.1,373040.0
2019-10-07 13:50:00,87.09,87.1,87.0,87.04,228640.0,87.09,87.1,87.0,87.04,228640.0
2019-10-07 14:00:00,87.04,87.05,86.81,86.9,445040.0,87.04,87.05,86.81,86.9,445040.0
2019-10-07 14:10:00,86.89,86.89,86.76,86.83,327380.0,86.89,86.89,86.76,86.83,327380.0
2019-10-07 14:20:00,86.81,86.93,86.8,86.92,451300.0,86.81,86.93,86.8,86.92,451300.0
2019-10-07 14:30:00,86.9,86.91,86.8,86.88,281860.0,86.9,86.91,86.8,86.88,281860.0
2019-10-07 14:40:00,86.88,86.9,86.77,86.79,264140.0,86.88,86.9,86.77,86.79,264140.0
2019-10-07 14:50:00,86.78,86.79,86.65,86.76,534520.0,86.78,86.79,86.65,86.76,534520.0
2019-10-07 15:00:00,86.74,86.84,86.7,86.82,261320.0,86.74,86.84,86.7,86.82,261320.0
2019-10-07 15:10:00,86.8,86.83,86.7,86.79,209560.0,86.8,86.83,86.7,86.79,209560.0
2019-10-07 15:20:00,86.8,86.84,86.71,86.79,377820.0,86.8,86.84,86.71,86.79,377820.0
2019-10-07 15:30:00,86.78,86.78,86.57,86.63,595440.0,86.78,86.78,86.57,86.63,595440.0
2019-10-07 15:40:00,86.64,86.71,86.58,86.62,541440.0,86.64,86.71,86.58,86.62,541440.0
2019-10-07 15:50:00,86.57,86.82,86.56,86.63,1840320.0,86.57,86.82,86.56,86.63,1840320.0
2019-10-08 09:30:00,86.12,86.16,85.86,85.97,1656240.0,86.12,86.16,85.86,85.97,1656240.0
2019-10-08 09:40:00,85.96,86.26,85.88,86.18,1012720.0,85.96,86.26,85.88,86.18,1012720.0
2019-10-08 09:50:00,86.15,86.17,85.97,86.03,880400.0,86.15,86.17,85.97,86.03,880400.0
2019-10-08 10:00:00,85.99,86.06,85.72,85.91,1190740.0,85.99,86.06,85.72,85.91,1190740.0
2019-10-08 10:10:00,85.89,86.02,85.82,85.98,668660.0,85.89,86.02,85.82,85.98,668660.0
2019-10-08 10:20:00,85.96,86.0,85.83,85.86,426820.0,85.96,86.0,85.83,85.86,426820.0
2019-10-08 10:30:00,85.83,86.04,85.75,85.93,722540.0,85.83,86.04,85.75,85.93,722540.0
2019-10-08 10:40:00,85.95,85.99,85.81,85.86,409860.0,85.95,85.99,85.81,85.86,409860.0
2019-10-08 10:50:00,85.87,86.11,85.84,86.04,653360.0,85.87,86.11,85.84,86.04,653360.0
2019-10-08 11:00:00,86.06,86.11,85.92,85.93,355100.0,86.06,86.11,85.92,85.93,355100.0
2019-10-08 11:10:00,85.94,86.15,85.91,86.05,472800.0,85.94,86.15,85.91,86.05,472800.0
2019-10-08 11:20:00,86.07,86.07,85.83,85.86,369240.0,86.07,86.07,85.83,85.86,369240.0
2019-10-08 11:30:00,85.85,85.91,85.73,85.74,571320.0,85.85,85.91,85.73,85.74,571320.0
2019-10-08 11:40:00,85.76,85.86,85.71,85.75,538060.0,85.76,85.86,85.71,85.75,538060.0
2019-10-08 11:50:00,85.74,85.85,85.68,85.78,426580.0,85.74,85.85,85.68,85.78,426580.0
2019-10-08 12:00:00,85.77,85.84,85.71,85.81,250120.0,85.77,85.84,85.71,85.81,250120.0
2019-10-08 12:10:00,85.81,85.86,85.76,85.79,240460.0,85.81,85.86,85.76,85.79,240460.0
2019-10-08 12:20:00,85.81,86.0,85.81,85.95,501380.0,85.81,86.0,85.81,85.95,501380.0
2019-10-08 12:30:00,85.93,85.97,85.85,85.85,212760.0,85.93,85.97,85.85,85.85,212760.0
2019-10-08 12:40:00,85.85,86.24,85.85,86.12,626200.0,85.85,86.24,85.85,86.12,626200.0
2019-10-08 12:50:00,86.13,86.18,85.95,85.95,356380.0,86.13,86.18,85.95,85.95,356380.0
2019-10-08 13:00:00,85.94,86.0,85.85,85.9,413760.0,85.94,86.0,85.85,85.9,413760.0
2019-10-08 13:10:00,85.89,85.93,85.86,85.92,123700.0,85.89,85.93,85.86,85.92,123700.0
2019-10-08 13:20:00,85.94,86.02,85.89,86.0,254460.0,85.94,86.02,85.89,86.0,254460.0
2019-10-08 13:30:00,85.98,86.07,85.9,85.99,346840.0,85.98,86.07,85.9,85.99,346840.0
2019-10-08 13:40:00,86.0,86.08,86.0,86.07,153640.0,86.0,86.08,86.0,86.07,153640.0
2019-10-08 13:50:00,86.08,86.08,85.95,85.95,170700.0,86.08,86.08,85.95,85.95,170700.0
2019-10-08 14:00:00,85.96,85.98,85.83,85.92,194840.0,85.96,85.98,85.83,85.92,194840.0
2019-10-08 14:10:00,85.91,85.95,85.85,85.91,272780.0,85.91,85.95,85.85,85.91,272780.0
2019-10-08 14:20:00,85.9,85.95,85.85,85.91,205320.0,85.9,85.95,85.85,85.91,205320.0
2019-10-08 14:30:00,85.93,86.19,85.91,86.1,465820.0,85.93,86.19,85.91,86.1,465820.0
2019-10-08 14:40:00,86.09,86.34,86.06,86.34,491460.0,86.09,86.34,86.06,86.34,491460.0
2019-10-08 14:50:00,86.34,86.35,85.73,85.92,834800.0,86.34,86.35,85.73,85.92,834800.0
2019-10-08 15:00:00,85.96,86.11,85.73,85.82,633020.0,85.96,86.11,85.73,85.82,633020.0
2019-10-08 15:10:00,85.81,85.89,85.71,85.86,459840.0,85.81,85.89,85.71,85.86,459840.0
2019-10-08 15:20:00,85.86,85.97,85.81,85.86,450240.0,85.86,85.97,85.81,85.86,450240.0
2019-10-08 15:30:00,85.86,85.92,85.6,85.63,672980.0,85.86,85.92,85.6,85.63,672980.0
2019-10-08 15:40:00,85.63,85.69,85.44,85.51,1055560.0,85.63,85.69,85.44,85.51,1055560.0
2019-10-08 15:50:00,85.48,85.56,85.25,85.26,2604260.0,85.48,85.56,85.25,85.26,2604260.0
2019-10-09 09:30:00,85.98,86.1,85.72,85.98,1776200.0,85.98,86.1,85.72,85.98,1776200.0
2019-10-09 09:40:00,86.0,86.15,85.96,86.07,1388300.0,86.0,86.15,85.96,86.07,1388300.0
2019-10-09 09:50:00,86.08,86.08,85.8,85.97,865440.0,86.08,86.08,85.8,85.97,865440.0
2019-10-09 10:00:00,85.98,86.12,85.92,86.0,677220.0,85.98,86.12,85.92,86.0,677220.0
2019-10-09 10:10:00,85.98,86.11,85.93,86.01,498620.0,85.98,86.11,85.93,86.01,498620.0
2019-10-09 10:20:00,86.03,86.09,85.97,86.07,458160.0,86.03,86.09,85.97,86.07,458160.0
2019-10-09 10:30:00,86.05,86.13,85.91,85.95,447340.0,86.05,86.13,85.91,85.95,447340.0
2019-10-09 10:40:00,85.99,86.11,85.95,86.05,553600.0,85.99,86.11,85.95,86.05,553600.0
2019-10-09 10:50:00,86.07,86.2,86.02,86.18,478720.0,86.07,86.2,86.02,86.18,478720.0
2019-10-09 11:00:00,86.19,86.25,85.95,86.04,729220.0,86.19,86.25,85.95,86.04,729220.0
2019-10-09 11:10:00,86.06,86.16,86.0,86.08,410080.0,86.06,86.16,86.0,86.08,410080.0
2019-10-09 11:20:00,86.08,86.17,86.05,86.12,345140.0,86.08,86.17,86.05,86.12,345140.0
2019-10-09 11:30:00,86.17,86.23,86.12,86.19,394660.0,86.17,86.23,86.12,86.19,394660.0
2019-10-09 11:40:00,86.15,86.43,86.15,86.38,759780.0,86.15,86.43,86.15,86.38,759780.0
2019-10-09 11:50:00,86.37,86.44,86.26,86.31,392420.0,86.37,86.44,86.26,86.31,392420.0
2019-10-09 12:00:00,86.32,86.39,86.29,86.33,324820.0,86.32,86.39,86.29,86.33,324820.0
2019-10-09 12:10:00,86.34,86.37,86.29,86.3,130380.0,86.34,86.37,86.29,86.3,130380.0
2019-10-09 12:20:00,86.35,86.4,86.26,86.29,242480.0,86.35,86.4,86.26,86.29,242480.0
2019-10-09 12:30:00,86.3,86.4,86.29,86.37,205240.0,86.3,86.4,86.29,86.37,205240.0
2019-10-09 12:40:00,86.36,86.4,86.35,86.36,176580.0,86.36,86.4,86.35,86.36,176580.0
2019-10-09 12:50:00,86.36,86.37,86.28,86.35,159580.0,86.36,86.37,86.28,86.35,159580.0
2019-10-09 13:00:00,86.37,86.5,86.27,86.27,357200.0,86.37,86.5,86.27,86.27,357200.0
2019-10-09 13:10:00,86.26,86.29,86.17,86.2,300640.0,86.26,86.29,86.17,86.2,300640.0
2019-10-09 13:20:00,86.17,86.22,86.17,86.21,194640.0,86.17,86.22,86.17,86.21,194640.0
2019-10-09 13:30:00,86.19,86.25,86.17,86.22,184660.0,86.19,86.25,86.17,86.22,184660.0
2019-10-09 13:40:00,86.21,86.31,86.2,86.31,176000.0,86.21,86.31,86.2,86.31,176000.0
2019-10-09 13:50:00,86.3,86.33,86.22,86.22,199340.0,86.3,86.33,86.22,86.22,199340.0
2019-10-09 14:00:00,86.22,86.28,86.14,86.19,364860.0,86.22,86.28,86.14,86.19,364860.0
2019-10-09 14:10:00,86.19,86.27,86.16,86.26,210160.0,86.19,86.27,86.16,86.26,210160.0
2019-10-09 14:20:00,86.26,86.3,86.15,86.18,185860.0,86.26,86.3,86.15,86.18,185860.0
2019-10-09 14:30:00,86.15,86.24,86.15,86.23,143460.0,86.15,86.24,86.15,86.23,143460.0
2019-10-09 14:40:00,86.25,86.29,86.25,86.28,189080.0,86.25,86.29,86.25,86.28,189080.0
2019-10-09 14:50:00,86.28,86.38,86.27,86.38,348600.0,86.28,86.38,86.27,86.38,348600.0
2019-10-09 15:00:00,86.37,86.44,86.35,86.37,310700.0,86.37,86.44,86.35,86.37,310700.0
2019-10-09 15:10:00,86.37,86.43,86.33,86.4,329940.0,86.37,86.43,86.33,86.4,329940.0
2019-10-09 15:20:00,86.41,86.43,86.33,86.36,245140.0,86.41,86.43,86.33,86.36,245140.0
2019-10-09 15:30:00,86.37,86.38,86.31,86.37,248840.0,86.37,86.38,86.31,86.37,248840.0
2019-10-09 15:40:00,86.34,86.41,86.06,86.15,1047600.0,86.34,86.41,86.06,86.15,1047600.0
2019-10-09 15:50:00,86.16,86.27,86.03,86.09,1334080.0,86.16,86.27,86.03,86.09,1334080.0
2019-10-10 09:30:00,86.24,86.31,85.95,86.2,1464780.0,86.24,86.31,85.95,86.2,1464780.0
2019-10-10 09:40:00,86.15,86.16,85.97,86.11,802040.0,86.15,86.16,85.97,86.11,802040.0
2019-10-10 09:50:00,86.11,86.79,86.11,86.64,1966300.0,86.11,86.79,86.11,86.64,1966300.0
2019-10-10 10:00:00,86.7,86.7,86.52,86.59,625160.0,86.7,86.7,86.52,86.59,625160.0
2019-10-10 10:10:00,86.59,86.85,86.57,86.8,870720.0,86.59,86.85,86.57,86.8,870720.0
2019-10-10 10:20:00,86.82,86.91,86.71,86.72,1013460.0,86.82,86.91,86.71,86.72,1013460.0
2019-10-10 10:30:00,86.73,86.76,86.66,86.7,488460.0,86.73,86.76,86.66,86.7,488460.0
2019-10-10 10:40:00,86.71,86.79,86.63,86.67,359080.0,86.71,86.79,86.63,86.67,359080.0
2019-10-10 10:50:00,86.64,86.84,86.6,86.83,568820.0,86.64,86.84,86.6,86.83,568820.0
2019-10-10 11:00:00,86.84,86.88,86.74,86.87,492280.0,86.84,86.88,86.74,86.87,492280.0
2019-10-10 11:10:00,86.87,86.9,86.8,86.82,553740.0,86.87,86.9,86.8,86.82,553740.0
2019-10-10 11:20:00,86.82,86.86,86.7,86.71,380080.0,86.82,86.86,86.7,86.71,380080.0
2019-10-10 11:30:00,86.73,86.73,86.64,86.69,413180.0,86.73,86.73,86.64,86.69,413180.0
2019-10-10 11:40:00,86.67,86.69,86.63,86.65,363780.0,86.67,86.69,86.63,86.65,363780.0
2019-10-10 11:50:00,86.65,86.67,86.58,86.6,410200.0,86.65,86.67,86.58,86.6,410200.0
2019-10-10 12:00:00,86.58,86.58,86.36,86.36,834760.0,86.58,86.58,86.36,86.36,834760.0
2019-10-10 12:10:00,86.35,86.35,86.26,86.27,714460.0,86.35,86.35,86.26,86.27,714460.0
2019-10-10 12:20:00,86.27,86.33,86.09,86.09,528740.0,86.27,86.33,86.09,86.09,528740.0
2019-10-10 12:30:00,86.07,86.13,85.95,86.07,897000.0,86.07,86.13,85.95,86.07,897000.0
2019-10-10 12:40:00,86.08,86.18,86.07,86.08,479240.0,86.08,86.18,86.07,86.08,479240.0
2019-10-10 12:50:00,86.09,86.11,85.96,86.05,687380.0,86.09,86.11,85.96,86.05,687380.0
2019-10-10 13:00:00,86.05,86.1,86.03,86.05,384820.0,86.05,86.1,86.03,86.05,384820.0
2019-10-10 13:10:00,86.05,86.05,85.95,86.0,531440.0,86.05,86.05,85.95,86.0,531440.0
2019-10-10 13:20:00,86.0,86.05,85.99,86.0,231660.0,86.0,86.05,85.99,86.0,231660.0
2019-10-10 13:30:00,85.99,85.99,85.83,85.85,620580.0,85.99,85.99,85.83,85.85,620580.0
2019-10-10 13:40:00,85.86,85.94,85.81,85.94,371520.0,85.86,85.94,85.81,85.94,371520.0
2019-10-10 13:50:00,85.92,86.12,85.92,86.1,623240.0,85.92,86.12,85.92,86.1,623240.0
2019-10-10 14:00:00,86.1,86.15,85.69,85.78,972780.0,86.1,86.15,85.69,85.78,972780.0
2019-10-10 14:10:00,85.85,86.0,85.75,85.95,491080.0,85.85,86.0,85.75,85.95,491080.0
2019-10-10 14:20:00,85.97,86.0,85.86,85.94,423300.0,85.97,86.0,85.86,85.94,423300.0
2019-10-10 14:30:00,85.93,86.01,85.93,85.95,304000.0,85.93,86.01,85.93,85.95,304000.0
2019-10-10 14:40:00,85.94,85.94,85.86,85.9,343760.0,85.94,85.94,85.86,85.9,343760.0
2019-10-10 14:50:00,85.9,85.97,85.83,85.91,360360.0,85.9,85.97,85.83,85.91,360360.0
2019-10-10 15:00:00,85.92,85.96,85.89,85.93,351860.0,85.92,85.96,85.89,85.93,351860.0
2019-10-10 15:10:00,85.93,86.08,85.93,86.08,527620.0,85.93,86.08,85.93,86.08,527620.0
2019-10-10 15:20:00,86.1,86.12,86.04,86.07,397160.0,86.1,86.12,86.04,86.07,397160.0
2019-10-10 15:30:00,86.08,86.12,85.92,85.95,535660.0,86.08,86.12,85.92,85.95,535660.0
2019-10-10 15:40:00,85.94,86.03,85.92,86.01,623780.0,85.94,86.03,85.92,86.01,623780.0
2019-10-10 15:50:00,86.04,86.12,85.95,86.03,1457240.0,86.04,86.12,85.95,86.03,1457240.0
2019-10-11 09:30:00,87.15,87.18,86.81,86.97,3215220.0,87.15,87.18,86.81,86.97,3215220.0
2019-10-11 09:40:00,86.97,87.09,86.88,86.95,2052420.0,86.97,87.09,86.88,86.95,2052420.0
2019-10-11 09:50:00,86.98,87.11,86.96,87.02,1261840.0,86.98,87.11,86.96,87.02,1261840.0
2019-10-11 10:00:00,87.01,87.11,86.98,87.06,1318560.0,87.01,87.11,86.98,87.06,1318560.0
2019-10-11 10:10:00,87.07,87.19,87.06,87.18,1649900.0,87.07,87.19,87.06,87.18,1649900.0
2019-10-11 10:20:00,87.19,87.24,87.15,87.19,1140080.0,87.19,87.24,87.15,87.19,1140080.0
2019-10-11 10:30:00,87.23,87.27,87.19,87.19,985320.0,87.23,87.27,87.19,87.19,985320.0
2019-10-11 10:40:00,87.2,87.21,87.02,87.04,864020.0,87.2,87.21,87.02,87.04,864020.0
2019-10-11 10:50:00,87.04,87.15,87.04,87.14,711760.0,87.04,87.15,87.04,87.14,711760.0
2019-10-11 11:00:00,87.15,87.26,87.14,87.18,769160.0,87.15,87.26,87.14,87.18,769160.0
2019-10-11 11:10:00,87.2,87.24,87.13,87.19,566940.0,87.2,87.24,87.13,87.19,566940.0
2019-10-11 11:20:00,87.18,87.23,87.14,87.19,400220.0,87.18,87.23,87.14,87.19,400220.0
2019-10-11 11:30:00,87.18,87.27,87.16,87.19,737760.0,87.18,87.27,87.16,87.19,737760.0
2019-10-11 11:40:00,87.2,87.25,86.98,86.98,1360660.0,87.2,87.25,86.98,86.98,1360660.0
2019-10-11 11:50:00,86.99,87.07,86.94,87.01,456100.0,86.99,87.07,86.94,87.01,456100.0
2019-10-11 12:00:00,87.08,87.08,86.95,87.06,591680.0,87.08,87.08,86.95,87.06,591680.0
2019-10-11 12:10:00,87.05,87.13,86.97,87.02,471140.0,87.05,87.13,86.97,87.02,471140.0
2019-10-11 12:20:00,87.01,87.04,86.94,86.97,654740.0,87.01,87.04,86.94,86.97,654740.0
2019-10-11 12:30:00,86.99,87.0,86.51,86.8,1066080.0,86.99,87.0,86.51,86.8,1066080.0
2019-10-11 12:40:00,86.8,86.92,86.77,86.89,504320.0,86.8,86.92,86.77,86.89,504320.0
2019-10-11 12:50:00,86.9,87.01,86.9,86.95,391520.0,86.9,87.01,86.9,86.95,391520.0
2019-10-11 13:00:00,86.96,86.99,86.91,86.93,273600.0,86.96,86.99,86.91,86.93,273600.0
2019-10-11 13:10:00,86.93,86.97,86.87,86.9,439980.0,86.93,86.97,86.87,86.9,439980.0
2019-10-11 13:20:00,86.92,87.07,86.8,86.85,784560.0,86.92,87.07,86.8,86.85,784560.0
2019-10-11 13:30:00,86.91,87.03,86.8,87.03,366780.0,86.91,87.03,86.8,87.03,366780.0
2019-10-11 13:40:00,87.04,87.19,87.03,87.19,588060.0,87.04,87.19,87.03,87.19,588060.0
2019-10-11 13:50:00,87.18,87.22,87.04,87.11,499300.0,87.18,87.22,87.04,87.11,499300.0
2019-10-11 14:00:00,87.11,87.12,87.04,87.09,573540.0,87.11,87.12,87.04,87.09,573540.0
2019-10-11 14:10:00,87.11,87.15,87.03,87.07,578140.0,87.11,87.15,87.03,87.07,578140.0
2019-10-11 14:20:00,87.09,87.15,87.03,87.13,411720.0,87.09,87.15,87.03,87.13,411720.0
2019-10-11 14:30:00,87.13,87.13,87.07,87.1,273600.0,87.13,87.13,87.07,87.1,273600.0
2019-10-11 14:40:00,87.11,87.13,87.09,87.12,262820.0,87.11,87.13,87.09,87.12,262820.0
2019-10-11 14:50:00,87.11,87.15,87.07,87.1,407340.0,87.11,87.15,87.07,87.1,407340.0
2019-10-11 15:00:00,87.1,87.16,87.08,87.15,332260.0,87.1,87.16,87.08,87.15,332260.0
2019-10-11 15:10:00,87.11,87.15,87.1,87.1,327860.0,87.11,87.15,87.1,87.1,327860.0
2019-10-11 15:20:00,87.13,87.15,87.08,87.14,362040.0,87.13,87.15,87.08,87.14,362040.0
2019-10-11 15:30:00,87.15,87.16,86.94,87.16,817140.0,87.15,87.16,86.94,87.16,817140.0
2019-10-11 15:40:00,87.15,87.15,86.78,86.8,1408900.0,87.15,87.15,86.78,86.8,1408900.0
2019-10-11 15:50:00,86.79,86.89,86.49,86.5,2509900.0,86.79,86.89,86.49,86.5,2509900.0
2019-10-14 09:30:00,86.45,86.6,86.1,86.16,1779340.0,86.45,86.6,86.1,86.16,1779340.0
2019-10-14 09:40:00,86.17,86.32,86.15,86.31,846900.0,86.17,86.32,86.15,86.31,846900.0
2019-10-14 09:50:00,86.29,86.3,86.16,86.29,529820.0,86.29,86.3,86.16,86.29,529820.0
2019-10-14 10:00:00,86.28,86.5,86.22,86.49,784920.0,86.28,86.5,86.22,86.49,784920.0
2019-10-14 10:10:00,86.47,86.49,86.24,86.25,686460.0,86.47,86.49,86.24,86.25,686460.0
2019-10-14 10:20:00,86.24,86.28,86.1,86.16,641420.0,86.24,86.28,86.1,86.16,641420.0
2019-10-14 10:30:00,86.16,86.29,86.16,86.29,728120.0,86.16,86.29,86.16,86.29,728120.0
2019-10-14 10:40:00,86.27,86.42,86.25,86.38,522560.0,86.27,86.42,86.25,86.38,522560.0
2019-10-14 10:50:00,86.4,86.46,86.35,86.44,381840.0,86.4,86.46,86.35,86.44,381840.0
2019-10-14 11:00:00,86.45,86.48,86.31,86.33,297500.0,86.45,86.48,86.31,86.33,297500.0
2019-10-14 11:10:00,86.34,86.39,86.27,86.36,265820.0,86.34,86.39,86.27,86.36,265820.0
2019-10-14 11:20:00,86.38,86.38,86.3,86.33,468280.0,86.38,86.38,86.3,86.33,468280.0
2019-10-14 11:30:00,86.31,86.4,86.3,86.39,250880.0,86.31,86.4,86.3,86.39,250880.0
2019-10-14 11:40:00,86.38,86.41,86.35,86.36,241380.0,86.38,86.41,86.35,86.36,241380.0
2019-10-14 11:50:00,86.36,86.4,86.33,86.33,176800.0,86.36,86.4,86.33,86.33,176800.0
2019-10-14 12:00:00,86.33,86.36,86.29,86.35,278180.0,86.33,86.36,86.29,86.35,278180.0
2019-10-14 12:10:00,86.37,86.42,86.33,86.42,204060.0,86.37,86.42,86.33,86.42,204060.0
2019-10-14 12:20:00,86.41,86.42,86.33,86.37,170940.0,86.41,86.42,86.33,86.37,170940.0
2019-10-14 12:30:00,86.36,86.39,86.34,86.35,162960.0,86.36,86.39,86.34,86.35,162960.0
2019-10-14 12:40:00,86.36,86.39,86.32,86.37,163500.0,86.36,86.39,86.32,86.37,163500.0
2019-10-14 12:50:00,86.38,86.41,86.34,86.41,171480.0,86.38,86.41,86.34,86.41,171480.0
2019-10-14 13:00:00,86.39,86.74,86.39,86.73,881180.0,86.39,86.74,86.39,86.73,881180.0
2019-10-14 13:10:00,86.73,86.89,86.7,86.8,733920.0,86.73,86.89,86.7,86.8,733920.0
2019-10-14 13:20:00,86.8,86.81,86.66,86.7,358200.0,86.8,86.81,86.66,86.7,358200.0
2019-10-14 13:30:00,86.7,86.7,86.58,86.6,255320.0,86.7,86.7,86.58,86.6,255320.0
2019-10-14 13:40:00,86.64,86.77,86.64,86.76,313080.0,86.64,86.77,86.64,86.76,313080.0
2019-10-14 13:50:00,86.75,86.86,86.71,86.86,233580.0,86.75,86.86,86.71,86.86,233580.0
2019-10-14 14:00:00,86.86,86.92,86.78,86.86,338580.0,86.86,86.92,86.78,86.86,338580.0
2019-10-14 14:10:00,86.85,86.98,86.85,86.98,594740.0,86.85,86.98,86.85,86.98,594740.0
2019-10-14 14:20:00,86.97,87.06,86.97,87.06,596180.0,86.97,87.06,86.97,87.06,596180.0
2019-10-14 14:30:00,87.06,87.09,87.03,87.06,447560.0,87.06,87.09,87.03,87.06,447560.0
2019-10-14 14:40:00,87.06,87.09,86.99,87.03,394660.0,87.06,87.09,86.99,87.03,394660.0
2019-10-14 14:50:00,87.03,87.05,86.93,86.98,350840.0,87.03,87.05,86.93,86.98,350840.0
2019-10-14 15:00:00,86.96,86.98,86.85,86.92,386840.0,86.96,86.98,86.85,86.92,386840.0
2019-10-14 15:10:00,86.91,87.04,86.91,87.02,314560.0,86.91,87.04,86.91,87.02,314560.0
2019-10-14 15:20:00,87.04,87.08,86.99,87.01,490000.0,87.04,87.08,86.99,87.01,490000.0
2019-10-14 15:30:00,87.01,87.01,86.94,86.97,434220.0,87.01,87.01,86.94,86.97,434220.0
2019-10-14 15:40:00,86.93,86.96,86.89,86.93,297440.0,86.93,86.96,86.89,86.93,297440.0
2019-10-14 15:50:00,86.91,87.02,86.79,86.83,1277540.0,86.91,87.02,86.79,86.83,1277540.0
2019-10-15 09:30:00,87.11,87.39,87.03,87.35,2032400.0,87.11,87.39,87.03,87.35,2032400.0
2019-10-15 09:40:00,87.37,87.46,87.3,87.32,1044560.0,87.37,87.46,87.3,87.32,1044560.0
2019-10-15 09:50:00,87.31,87.32,87.14,87.21,996840.0,87.31,87.32,87.14,87.21,996840.0
2019-10-15 10:00:00,87.23,87.39,87.22,87.33,636420.0,87.23,87.39,87.22,87.33,636420.0
2019-10-15 10:10:00,87.3,87.37,87.28,87.28,911840.0,87.3,87.37,87.28,87.28,911840.0
2019-10-15 10:20:00,87.28,87.3,87.07,87.21,1181020.0,87.28,87.3,87.07,87.21,1181020.0
2019-10-15 10:30:00,87.21,87.37,87.08,87.31,1271700.0,87.21,87.37,87.08,87.31,1271700.0
2019-10-15 10:40:00,87.32,87.46,87.31,87.44,994240.0,87.32,87.46,87.31,87.44,994240.0
2019-10-15 10:50:00,87.44,87.61,87.38,87.6,1234900.0,87.44,87.61,87.38,87.6,1234900.0
2019-10-15 11:00:00,87.61,87.74,87.53,87.62,1107700.0,87.61,87.74,87.53,87.62,1107700.0
2019-10-15 11:10:00,87.62,87.62,87.5,87.58,464400.0,87.62,87.62,87.5,87.58,464400.0
2019-10-15 11:20:00,87.57,87.75,87.55,87.74,616860.0,87.57,87.75,87.55,87.74,616860.0
2019-10-15 11:30:00,87.73,87.8,87.65,87.69,905520.0,87.73,87.8,87.65,87.69,905520.0
2019-10-15 11:40:00,87.67,87.85,87.67,87.83,569160.0,87.67,87.85,87.67,87.83,569160.0
2019-10-15 11:50:00,87.85,87.94,87.85,87.93,576720.0,87.85,87.94,87.85,87.93,576720.0
2019-10-15 12:00:00,87.93,88.01,87.92,87.93,639280.0,87.93,88.01,87.92,87.93,639280.0
2019-10-15 12:10:00,87.93,88.0,87.93,87.98,350220.0,87.93,88.0,87.93,87.98,350220.0
2019-10-15 12:20:00,87.98,88.01,87.87,87.89,335600.0,87.98,88.01,87.87,87.89,335600.0
2019-10-15 12:30:00,87.88,87.98,87.88,87.97,248700.0,87.88,87.98,87.88,87.97,248700.0
2019-10-15 12:40:00,87.98,87.99,87.88,87.89,305160.0,87.98,87.99,87.88,87.89,305160.0
2019-10-15 12:50:00,87.91,88.0,87.89,87.98,306840.0,87.91,88.0,87.89,87.98,306840.0
2019-10-15 13:00:00,87.99,88.04,87.98,88.03,536560.0,87.99,88.04,87.98,88.03,536560.0
2019-10-15 13:10:00,88.04,88.21,88.04,88.19,833120.0,88.04,88.21,88.04,88.19,833120.0
2019-10-15 13:20:00,88.19,88.27,88.18,88.26,626340.0,88.19,88.27,88.18,88.26,626340.0
2019-10-15 13:30:00,88.27,88.35,88.23,88.35,588520.0,88.27,88.35,88.23,88.35,588520.0
2019-10-15 13:40:00,88.36,88.55,88.36,88.53,855020.0,88.36,88.55,88.36,88.53,855020.0
2019-10-15 13:50:00,88.53,88.73,88.53,88.71,1100920.0,88.53,88.73,88.53,88.71,1100920.0
2019-10-15 14:00:00,88.72,88.79,88.63,88.7,830320.0,88.72,88.79,88.63,88.7,830320.0
2019-10-15 14:10:00,88.71,88.82,88.71,88.76,748800.0,88.71,88.82,88.71,88.76,748800.0
2019-10-15 14:20:00,88.75,88.77,88.68,88.71,642100.0,88.75,88.77,88.68,88.71,642100.0
2019-10-15 14:30:00,88.7,88.72,88.61,88.65,628940.0,88.7,88.72,88.61,88.65,628940.0
2019-10-15 14:40:00,88.66,88.73,88.64,88.67,502360.0,88.66,88.73,88.64,88.67,502360.0
2019-10-15 14:50:00,88.68,88.71,88.54,88.57,576740.0,88.68,88.71,88.54,88.57,576740.0
2019-10-15 15:00:00,88.57,88.62,88.49,88.5,665860.0,88.57,88.62,88.49,88.5,665860.0
2019-10-15 15:10:00,88.5,88.58,88.4,88.4,1183180.0,88.5,88.58,88.4,88.4,1183180.0
2019-10-15 15:20:00,88.41,88.52,88.35,88.45,1003700.0,88.41,88.52,88.35,88.45,1003700.0
2019-10-15 15:30:00,88.45,88.46,88.28,88.35,1243780.0,88.45,88.46,88.28,88.35,1243780.0
2019-10-15 15:40:00,88.35,88.51,88.32,88.46,1176100.0,88.35,88.51,88.32,88.46,1176100.0
2019-10-15 15:50:00,88.45,88.52,88.35,88.37,2241940.0,88.45,88.52,88.35,88.37,2241940.0
2019-10-16 09:30:00,88.65,89.27,88.58,89.2,3687360.0,88.65,89.27,88.58,89.2,3687360.0
2019-10-16 09:40:00,89.2,89.27,88.86,89.14,1451300.0,89.2,89.27,88.86,89.14,1451300.0
2019-10-16 09:50:00,89.13,89.17,88.88,89.01,920120.0,89.13,89.17,88.88,89.01,920120.0
2019-10-16 10:00:00,88.98,89.01,88.53,88.84,1597780.0,88.98,89.01,88.53,88.84,1597780.0
2019-10-16 10:10:00,88.85,89.01,88.77,88.97,899500.0,88.85,89.01,88.77,88.97,899500.0
2019-10-16 10:20:00,88.97,89.17,88.97,89.1,840000.0,88.97,89.17,88.97,89.1,840000.0
2019-10-16 10:30:00,89.11,89.11,88.93,89.05,698000.0,89.11,89.11,88.93,89.05,698000.0
2019-10-16 10:40:00,89.05,89.08,88.97,89.02,517360.0,89.05,89.08,88.97,89.02,517360.0
2019-10-16 10:50:00,89.04,89.23,89.01,89.2,794120.0,89.04,89.23,89.01,89.2,794120.0
2019-10-16 11:00:00,89.19,89.31,89.19,89.26,939680.0,89.19,89.31,89.19,89.26,939680.0
2019-10-16 11:10:00,89.28,89.28,89.11,89.14,453860.0,89.28,89.28,89.11,89.14,453860.0
2019-10-16 11:20:00,89.13,89.2,89.0,89.0,597800.0,89.13,89.2,89.0,89.0,597800.0
2019-10-16 11:30:00,89.0,89.03,88.85,88.94,620580.0,89.0,89.03,88.85,88.94,620580.0
2019-10-16 11:40:00,88.92,89.1,88.92,89.09,488380.0,88.92,89.1,88.92,89.09,488380.0
2019-10-16 11:50:00,89.07,89.07,88.88,88.93,373280.0,89.07,89.07,88.88,88.93,373280.0
2019-10-16 12:00:00,88.91,88.99,88.89,88.94,308680.0,88.91,88.99,88.89,88.94,308680.0
2019-10-16 12:10:00,88.93,88.94,88.78,88.8,477760.0,88.93,88.94,88.78,88.8,477760.0
2019-10-16 12:20:00,88.8,88.85,88.69,88.73,745860.0,88.8,88.85,88.69,88.73,745860.0
2019-10-16 12:30:00,88.73,88.79,88.66,88.76,513660.0,88.73,88.79,88.66,88.76,513660.0
2019-10-16 12:40:00,88.75,88.79,88.71,88.76,246880.0,88.75,88.79,88.71,88.76,246880.0
2019-10-16 12:50:00,88.75,88.79,88.7,88.77,348960.0,88.75,88.79,88.7,88.77,348960.0
2019-10-16 13:00:00,88.77,88.84,88.7,88.73,348040.0,88.77,88.84,88.7,88.73,348040.0
2019-10-16 13:10:00,88.72,88.76,88.7,88.74,272820.0,88.72,88.76,88.7,88.74,272820.0
2019-10-16 13:20:00,88.73,88.76,88.66,88.74,362300.0,88.73,88.76,88.66,88.74,362300.0
2019-10-16 13:30:00,88.75,88.87,88.74,88.85,290900.0,88.75,88.87,88.74,88.85,290900.0
2019-10-16 13:40:00,88.86,88.89,88.76,88.85,367440.0,88.86,88.89,88.76,88.85,367440.0
2019-10-16 13:50:00,88.87,88.97,88.86,88.93,306660.0,88.87,88.97,88.86,88.93,306660.0
2019-10-16 14:00:00,88.93,88.95,88.82,88.85,244520.0,88.93,88.95,88.82,88.85,244520.0
2019-10-16 14:10:00,88.86,88.93,88.84,88.9,263160.0,88.86,88.93,88.84,88.9,263160.0
2019-10-16 14:20:00,88.91,88.97,88.89,88.95,258200.0,88.91,88.97,88.89,88.95,258200.0
2019-10-16 14:30:00,88.93,89.07,88.93,89.06,650680.0,88.93,89.07,88.93,89.06,650680.0
2019-10-16 14:40:00,89.06,89.08,89.03,89.05,289100.0,89.06,89.08,89.03,89.05,289100.0
2019-10-16 14:50:00,89.04,89.16,89.04,89.12,484500.0,89.04,89.16,89.04,89.12,484500.0
2019-10-16 15:00:00,89.11,89.12,88.94,88.95,445780.0,89.11,89.12,88.94,88.95,445780.0
2019-10-16 15:10:00,88.95,88.98,88.87,88.9,401820.0,88.95,88.98,88.87,88.9,401820.0
2019-10-16 15:20:00,88.89,88.95,88.88,88.93,325080.0,88.89,88.95,88.88,88.93,325080.0
2019-10-16 15:30:00,88.92,88.99,88.92,88.98,332020.0,88.92,88.99,88.92,88.98,332020.0
2019-10-16 15:40:00,88.98,89.04,88.95,89.01,666820.0,88.98,89.04,88.95,89.01,666820.0
2019-10-16 15:50:00,89.02,89.04,88.86,88.87,2376800.0,89.02,89.04,88.86,88.87,2376800.0
2019-10-17 09:30:00,89.82,89.94,89.43,89.63,3014980.0,89.82,89.94,89.43,89.63,3014980.0
2019-10-17 09:40:00,89.65,89.78,89.36,89.69,1623040.0,89.65,89.78,89.36,89.69,1623040.0
2019-10-17 09:50:00,89.72,89.85,89.65,89.73,1093120.0,89.72,89.85,89.65,89.73,1093120.0
2019-10-17 10:00:00,89.75,89.75,89.52,89.54,932740.0,89.75,89.75,89.52,89.54,932740.0
2019-10-17 10:10:00,89.53,89.76,89.43,89.66,1359520.0,89.53,89.76,89.43,89.66,1359520.0
2019-10-17 10:20:00,89.65,89.7,89.27,89.37,1100440.0,89.65,89.7,89.27,89.37,1100440.0
2019-10-17 10:30:00,89.38,89.39,89.1,89.22,1416440.0,89.38,89.39,89.1,89.22,1416440.0
2019-10-17 10:40:00,89.25,89.35,89.15,89.16,449380.0,89.25,89.35,89.15,89.16,449380.0
2019-10-17 10:50:00,89.17,89.37,89.14,89.32,462320.0,89.17,89.37,89.14,89.32,462320.0
2019-10-17 11:00:00,89.29,89.36,89.16,89.32,439020.0,89.29,89.36,89.16,89.32,439020.0
2019-10-17 11:10:00,89.31,89.6,89.31,89.58,817220.0,89.31,89.6,89.31,89.58,817220.0
2019-10-17 11:20:00,89.58,89.6,89.43,89.46,591560.0,89.58,89.6,89.43,89.46,591560.0
2019-10-17 11:30:00,89.48,89.53,89.36,89.52,284920.0,89.48,89.53,89.36,89.52,284920.0
2019-10-17 11:40:00,89.51,89.55,89.45,89.49,191320.0,89.51,89.55,89.45,89.49,191320.0
2019-10-17 11:50:00,89.5,89.53,89.32,89.45,309080.0,89.5,89.53,89.32,89.45,309080.0
2019-10-17 12:00:00,89.47,89.5,89.32,89.4,336800.0,89.47,89.5,89.32,89.4,336800.0
2019-10-17 12:10:00,89.38,89.43,89.32,89.43,250600.0,89.38,89.43,89.32,89.43,250600.0
2019-10-17 12:20:00,89.42,89.5,89.37,89.45,345960.0,89.42,89.5,89.37,89.45,345960.0
2019-10-17 12:30:00,89.45,89.54,89.45,89.49,264880.0,89.45,89.54,89.45,89.49,264880.0
2019-10-17 12:40:00,89.51,89.54,89.49,89.52,277800.0,89.51,89.54,89.49,89.52,277800.0
2019-10-17 12:50:00,89.53,89.59,89.51,89.59,328440.0,89.53,89.59,89.51,89.59,328440.0
2019-10-17 13:00:00,89.6,89.63,89.54,89.54,332400.0,89.6,89.63,89.54,89.54,332400.0
2019-10-17 13:10:00,89.54,89.61,89.47,89.59,359280.0,89.54,89.61,89.47,89.59,359280.0
2019-10-17 13:20:00,89.56,89.6,89.55,89.57,108360.0,89.56,89.6,89.55,89.57,108360.0
2019-10-17 13:30:00,89.56,89.62,89.56,89.61,213720.0,89.56,89.62,89.56,89.61,213720.0
2019-10-17 13:40:00,89.61,89.67,89.59,89.67,301300.0,89.61,89.67,89.59,89.67,301300.0
2019-10-17 13:50:00,89.66,89.67,89.57,89.57,395380.0,89.66,89.67,89.57,89.57,395380.0
2019-10-17 14:00:00,89.59,89.59,89.47,89.56,327220.0,89.59,89.59,89.47,89.56,327220.0
2019-10-17 14:10:00,89.56,89.59,89.48,89.58,324580.0,89.56,89.59,89.48,89.58,324580.0
2019-10-17 14:20:00,89.58,89.74,89.55,89.72,632500.0,89.58,89.74,89.55,89.72,632500.0
2019-10-17 14:30:00,89.73,89.73,89.6,89.61,456480.0,89.73,89.73,89.6,89.61,456480.0
2019-10-17 14:40:00,89.6,89.62,89.57,89.61,313820.0,89.6,89.62,89.57,89.61,313820.0
2019-10-17 14:50:00,89.61,89.7,89.61,89.68,550900.0,89.61,89.7,89.61,89.68,550900.0
2019-10-17 15:00:00,89.69,89.73,89.64,89.67,338980.0,89.69,89.73,89.64,89.67,338980.0
2019-10-17 15:10:00,89.66,89.72,89.65,89.68,539560.0,89.66,89.72,89.65,89.68,539560.0
2019-10-17 15:20:00,89.69,89.71,89.65,89.69,626140.0,89.69,89.71,89.65,89.69,626140.0
2019-10-17 15:30:00,89.69,89.75,89.66,89.66,840940.0,89.69,89.75,89.66,89.66,840940.0
2019-10-17 15:40:00,89.67,89.68,89.54,89.55,789160.0,89.67,89.68,89.54,89.55,789160.0
2019-10-17 15:50:00,89.54,89.61,89.33,89.37,2732200.0,89.54,89.61,89.33,89.37,2732200.0
2019-10-18 09:30:00,89.38,89.7,89.25,89.26,5073000.0,89.38,89.7,89.25,89.26,5073000.0
2019-10-18 09:40:00,89.26,89.44,89.21,89.33,1021600.0,89.26,89.44,89.21,89.33,1021600.0
2019-10-18 09:50:00,89.3,89.33,89.08,89.25,1088960.0,89.3,89.33,89.08,89.25,1088960.0
2019-10-18 10:00:00,89.22,89.3,89.03,89.17,802980.0,89.22,89.3,89.03,89.17,802980.0
2019-10-18 10:10:00,89.16,89.19,88.72,88.83,1089420.0,89.16,89.19,88.72,88.83,1089420.0
2019-10-18 10:20:00,88.81,88.82,88.66,88.72,709160.0,88.81,88.82,88.66,88.72,709160.0
2019-10-18 10:30:00,88.7,88.73,88.5,88.58,846900.0,88.7,88.73,88.5,88.58,846900.0
2019-10-18 10:40:00,88.6,88.6,88.41,88.51,814760.0,88.6,88.6,88.41,88.51,814760.0
2019-10-18 10:50:00,88.52,88.64,88.49,88.64,650360.0,88.52,88.64,88.49,88.64,650360.0
2019-10-18 11:00:00,88.66,88.72,88.54,88.61,911460.0,88.66,88.72,88.54,88.61,911460.0
2019-10-18 11:10:00,88.6,88.87,88.59,88.69,965500.0,88.6,88.87,88.59,88.69,965500.0
2019-10-18 11:20:00,88.68,88.74,88.58,88.6,478020.0,88.68,88.74,88.58,88.6,478020.0
2019-10-18 11:30:00,88.61,88.68,88.43,88.54,627840.0,88.61,88.68,88.43,88.54,627840.0
2019-10-18 11:40:00,88.52,88.54,88.31,88.32,1037060.0,88.52,88.54,88.31,88.32,1037060.0
2019-10-18 11:50:00,88.29,88.29,88.03,88.06,997320.0,88.29,88.29,88.03,88.06,997320.0
2019-10-18 12:00:00,88.05,88.22,88.02,88.05,610220.0,88.05,88.22,88.02,88.05,610220.0
2019-10-18 12:10:00,88.07,88.11,87.78,87.8,1082380.0,88.07,88.11,87.78,87.8,1082380.0
2019-10-18 12:20:00,87.8,87.8,87.55,87.59,1609620.0,87.8,87.8,87.55,87.59,1609620.0
2019-10-18 12:30:00,87.55,87.76,87.46,87.7,1281080.0,87.55,87.76,87.46,87.7,1281080.0
2019-10-18 12:40:00,87.69,87.96,87.65,87.92,794340.0,87.69,87.96,87.65,87.92,794340.0
2019-10-18 12:50:00,87.93,87.99,87.85,87.91,532480.0,87.93,87.99,87.85,87.91,532480.0
2019-10-18 13:00:00,87.9,88.13,87.88,88.11,414920.0,87.9,88.13,87.88,88.11,414920.0
2019-10-18 13:10:00,88.09,88.2,88.0,88.16,534780.0,88.09,88.2,88.0,88.16,534780.0
2019-10-18 13:20:00,88.16,88.25,88.11,88.22,1100240.0,88.16,88.25,88.11,88.22,1100240.0
2019-10-18 13:30:00,88.21,88.33,88.09,88.16,869180.0,88.21,88.33,88.09,88.16,869180.0
2019-10-18 13:40:00,88.18,88.27,88.06,88.26,404100.0,88.18,88.27,88.06,88.26,404100.0
2019-10-18 13:50:00,88.26,88.28,88.15,88.21,303580.0,88.26,88.28,88.15,88.21,303580.0
2019-10-18 14:00:00,88.21,88.28,88.13,88.15,520560.0,88.21,88.28,88.13,88.15,520560.0
2019-10-18 14:10:00,88.15,88.24,88.07,88.24,409540.0,88.15,88.24,88.07,88.24,409540.0
2019-10-18 14:20:00,88.24,88.3,88.18,88.26,443860.0,88.24,88.3,88.18,88.26,443860.0
2019-10-18 14:30:00,88.26,88.26,88.13,88.13,283420.0,88.26,88.26,88.13,88.13,283420.0
2019-10-18 14:40:00,88.11,88.15,88.04,88.04,267420.0,88.11,88.15,88.04,88.04,267420.0
2019-10-18 14:50:00,88.05,88.18,88.04,88.18,429480.0,88.05,88.18,88.04,88.18,429480.0
2019-10-18 15:00:00,88.2,88.34,88.15,88.3,684380.0,88.2,88.34,88.15,88.3,684380.0
2019-10-18 15:10:00,88.29,88.42,88.28,88.36,624860.0,88.29,88.42,88.28,88.36,624860.0
2019-10-18 15:20:00,88.34,88.37,88.22,88.23,702780.0,88.34,88.37,88.22,88.23,702780.0
2019-10-18 15:30:00,88.23,88.28,88.15,88.16,522100.0,88.23,88.28,88.15,88.16,522100.0
2019-10-18 15:40:00,88.16,88.16,87.93,87.93,1197340.0,88.16,88.16,87.93,87.93,1197340.0
2019-10-18 15:50:00,87.94,87.97,87.85,87.89,1859900.0,87.94,87.97,87.85,87.89,1859900.0
2019-10-21 09:30:00,88.48,88.89,88.31,88.67,2491200.0,88.48,88.89,88.31,88.67,2491200.0
2019-10-21 09:40:00,88.7,88.72,88.41,88.43,1019360.0,88.7,88.72,88.41,88.43,1019360.0
2019-10-21 09:50:00,88.48,88.75,88.4,88.47,1062860.0,88.48,88.75,88.4,88.47,1062860.0
2019-10-21 10:00:00,88.43,88.54,88.25,88.31,996260.0,88.43,88.54,88.25,88.31,996260.0
2019-10-21 10:10:00,88.34,88.47,88.26,88.46,642540.0,88.34,88.47,88.26,88.46,642540.0
2019-10-21 10:20:00,88.47,88.59,88.41,88.55,417120.0,88.47,88.59,88.41,88.55,417120.0
2019-10-21 10:30:00,88.58,88.58,88.43,88.49,573700.0,88.58,88.58,88.43,88.49,573700.0
2019-10-21 10:40:00,88.5,88.53,88.44,88.47,495520.0,88.5,88.53,88.44,88.47,495520.0
2019-10-21 10:50:00,88.48,88.64,88.48,88.59,422960.0,88.48,88.64,88.48,88.59,422960.0
2019-10-21 11:00:00,88.6,88.7,88.56,88.64,358400.0,88.6,88.7,88.56,88.64,358400.0
2019-10-21 11:10:00,88.63,88.71,88.6,88.71,361240.0,88.63,88.71,88.6,88.71,361240.0
2019-10-21 11:20:00,88.7,89.0,88.7,88.97,993820.0,88.7,89.0,88.7,88.97,993820.0
2019-10-21 11:30:00,88.98,89.0,88.81,88.84,699220.0,88.98,89.0,88.81,88.84,699220.0
2019-10-21 11:40:00,88.83,89.02,88.83,89.02,385860.0,88.83,89.02,88.83,89.02,385860.0
2019-10-21 11:50:00,89.03,89.06,88.89,88.96,475560.0,89.03,89.06,88.89,88.96,475560.0
2019-10-21 12:00:00,88.96,89.0,88.92,89.0,288680.0,88.96,89.0,88.92,89.0,288680.0
2019-10-21 12:10:00,89.01,89.01,88.84,88.88,431860.0,89.01,89.01,88.84,88.88,431860.0
2019-10-21 12:20:00,88.88,88.99,88.86,88.96,504320.0,88.88,88.99,88.86,88.96,504320.0
2019-10-21 12:30:00,88.99,89.02,88.95,89.02,198700.0,88.99,89.02,88.95,89.02,198700.0
2019-10-21 12:40:00,89.02,89.14,89.0,89.13,522080.0,89.02,89.14,89.0,89.13,522080.0
2019-10-21 12:50:00,89.14,89.2,89.07,89.07,353780.0,89.14,89.2,89.07,89.07,353780.0
2019-10-21 13:00:00,89.05,89.1,89.02,89.06,236520.0,89.05,89.1,89.02,89.06,236520.0
2019-10-21 13:10:00,89.06,89.09,89.01,89.05,207060.0,89.06,89.09,89.01,89.05,207060.0
2019-10-21 13:20:00,89.07,89.13,89.05,89.13,135160.0,89.07,89.13,89.05,89.13,135160.0
2019-10-21 13:30:00,89.13,89.16,89.12,89.13,213120.0,89.13,89.16,89.12,89.13,213120.0
2019-10-21 13:40:00,89.13,89.13,89.01,89.01,162880.0,89.13,89.13,89.01,89.01,162880.0
2019-10-21 13:50:00,89.03,89.06,89.0,89.03,145180.0,89.03,89.06,89.0,89.03,145180.0
2019-10-21 14:00:00,89.02,89.13,89.02,89.12,268740.0,89.02,89.13,89.02,89.12,268740.0
2019-10-21 14:10:00,89.1,89.14,89.06,89.06,204140.0,89.1,89.14,89.06,89.06,204140.0
2019-10-21 14:20:00,89.07,89.08,89.02,89.05,109280.0,89.07,89.08,89.02,89.05,109280.0
2019-10-21 14:30:00,89.06,89.13,89.06,89.1,148000.0,89.06,89.13,89.06,89.1,148000.0
2019-10-21 14:40:00,89.11,89.15,89.1,89.15,281600.0,89.11,89.15,89.1,89.15,281600.0
2019-10-21 14:50:00,89.15,89.2,89.12,89.19,295660.0,89.15,89.2,89.12,89.19,295660.0
2019-10-21 15:00:00,89.19,89.25,89.16,89.22,535540.0,89.19,89.25,89.16,89.22,535540.0
2019-10-21 15:10:00,89.21,89.25,89.21,89.23,463680.0,89.21,89.25,89.21,89.23,463680.0
2019-10-21 15:20:00,89.21,89.23,89.09,89.13,451620.0,89.21,89.23,89.09,89.13,451620.0
2019-10-21 15:30:00,89.13,89.16,89.11,89.12,255300.0,89.13,89.16,89.11,89.12,255300.0
2019-10-21 15:40:00,89.12,89.2,89.1,89.16,504180.0,89.12,89.2,89.1,89.16,504180.0
2019-10-21 15:50:00,89.16,89.29,89.16,89.29,1567280.0,89.16,89.29,89.16,89.29,1567280.0
2019-10-22 09:30:00,89.41,89.49,88.91,88.98,2373160.0,89.41,89.49,88.91,88.98,2373160.0
2019-10-22 09:40:00,88.96,89.02,88.59,88.68,1082920.0,88.96,89.02,88.59,88.68,1082920.0
2019-10-22 09:50:00,88.65,88.9,88.58,88.85,749140.0,88.65,88.9,88.58,88.85,749140.0
2019-10-22 10:00:00,88.85,88.9,88.75,88.82,362760.0,88.85,88.9,88.75,88.82,362760.0
2019-10-22 10:10:00,88.82,88.82,88.56,88.6,775120.0,88.82,88.82,88.56,88.6,775120.0
2019-10-22 10:20:00,88.58,88.82,88.58,88.74,386200.0,88.58,88.82,88.58,88.74,386200.0
2019-10-22 10:30:00,88.77,88.88,88.72,88.86,443340.0,88.77,88.88,88.72,88.86,443340.0
2019-10-22 10:40:00,88.86,89.07,88.86,88.98,646980.0,88.86,89.07,88.86,88.98,646980.0
2019-10-22 10:50:00,89.0,89.05,88.89,88.89,439260.0,89.0,89.05,88.89,88.89,439260.0
2019-10-22 11:00:00,88.88,88.95,88.75,88.86,541980.0,88.88,88.95,88.75,88.86,541980.0
2019-10-22 11:10:00,88.86,88.87,88.71,88.73,437720.0,88.86,88.87,88.71,88.73,437720.0
2019-10-22 11:20:00,88.73,88.79,88.59,88.6,417740.0,88.73,88.79,88.59,88.6,417740.0
2019-10-22 11:30:00,88.59,88.73,88.56,88.72,359680.0,88.59,88.73,88.56,88.72,359680.0
2019-10-22 11:40:00,88.7,88.82,88.69,88.7,421300.0,88.7,88.82,88.69,88.7,421300.0
2019-10-22 11:50:00,88.71,88.74,88.56,88.59,521100.0,88.71,88.74,88.56,88.59,521100.0
2019-10-22 12:00:00,88.59,88.68,88.53,88.67,324260.0,88.59,88.68,88.53,88.67,324260.0
2019-10-22 12:10:00,88.69,88.74,88.65,88.72,240660.0,88.69,88.74,88.65,88.72,240660.0
2019-10-22 12:20:00,88.74,88.76,88.66,88.73,246320.0,88.74,88.76,88.66,88.73,246320.0
2019-10-22 12:30:00,88.73,88.79,88.67,88.67,172900.0,88.73,88.79,88.67,88.67,172900.0
2019-10-22 12:40:00,88.7,88.75,88.68,88.69,196440.0,88.7,88.75,88.68,88.69,196440.0
2019-10-22 12:50:00,88.7,88.73,88.65,88.7,265720.0,88.7,88.73,88.65,88.7,265720.0
2019-10-22 13:00:00,88.69,88.71,88.53,88.59,537620.0,88.69,88.71,88.53,88.59,537620.0
2019-10-22 13:10:00,88.59,88.65,88.56,88.57,158380.0,88.59,88.65,88.56,88.57,158380.0
2019-10-22 13:20:00,88.58,88.65,88.58,88.63,205020.0,88.58,88.65,88.58,88.63,205020.0
2019-10-22 13:30:00,88.61,88.62,88.51,88.59,269960.0,88.61,88.62,88.51,88.59,269960.0
2019-10-22 13:40:00,88.59,88.61,88.5,88.55,160400.0,88.59,88.61,88.5,88.55,160400.0
2019-10-22 13:50:00,88.55,88.57,88.33,88.4,611080.0,88.55,88.57,88.33,88.4,611080.0
2019-10-22 14:00:00,88.39,88.47,88.38,88.47,329060.0,88.39,88.47,88.38,88.47,329060.0
2019-10-22 14:10:00,88.47,88.58,88.46,88.58,261400.0,88.47,88.58,88.46,88.58,261400.0
2019-10-22 14:20:00,88.58,88.6,88.48,88.54,242140.0,88.58,88.6,88.48,88.54,242140.0
2019-10-22 14:30:00,88.6,88.61,88.33,88.46,486880.0,88.6,88.61,88.33,88.46,486880.0
2019-10-22 14:40:00,88.46,88.46,88.26,88.32,574220.0,88.46,88.46,88.26,88.32,574220.0
2019-10-22 14:50:00,88.33,88.35,88.19,88.23,680820.0,88.33,88.35,88.19,88.23,680820.0
2019-10-22 15:00:00,88.24,88.3,88.1,88.25,466820.0,88.24,88.3,88.1,88.25,466820.0
2019-10-22 15:10:00,88.25,88.35,88.21,88.28,389020.0,88.25,88.35,88.21,88.28,389020.0
2019-10-22 15:20:00,88.28,88.38,88.25,88.34,371720.0,88.28,88.38,88.25,88.34,371720.0
2019-10-22 15:30:00,88.33,88.41,88.31,88.32,380460.0,88.33,88.41,88.31,88.32,380460.0
2019-10-22 15:40:00,88.33,88.34,88.1,88.16,973140.0,88.33,88.34,88.1,88.16,973140.0
2019-10-22 15:50:00,88.16,88.33,88.15,88.27,1390420.0,88.16,88.33,88.15,88.27,1390420.0
2019-10-23 09:30:00,88.07,88.13,87.1,87.68,3501360.0,88.07,88.13,87.1,87.68,3501360.0
2019-10-23 09:40:00,87.63,87.75,87.55,87.62,745760.0,87.63,87.75,87.55,87.62,745760.0
2019-10-23 09:50:00,87.62,87.71,87.25,87.5,1196800.0,87.62,87.71,87.25,87.5,1196800.0
2019-10-23 10:00:00,87.53,87.65,87.39,87.43,625580.0,87.53,87.65,87.39,87.43,625580.0
2019-10-23 10:10:00,87.45,87.65,87.42,87.59,558560.0,87.45,87.65,87.42,87.59,558560.0
2019-10-23 10:20:00,87.61,87.85,87.57,87.83,740020.0,87.61,87.85,87.57,87.83,740020.0
2019-10-23 10:30:00,87.81,87.84,87.69,87.73,547080.0,87.81,87.84,87.69,87.73,547080.0
2019-10-23 10:40:00,87.75,88.09,87.7,88.05,579220.0,87.75,88.09,87.7,88.05,579220.0
2019-10-23 10:50:00,88.03,88.4,88.03,88.29,681400.0,88.03,88.4,88.03,88.29,681400.0
2019-10-23 11:00:00,88.29,88.3,88.19,88.24,434380.0,88.29,88.3,88.19,88.24,434380.0
2019-10-23 11:10:00,88.25,88.49,88.2,88.41,617180.0,88.25,88.49,88.2,88.41,617180.0
2019-10-23 11:20:00,88.43,88.5,88.41,88.44,227320.0,88.43,88.5,88.41,88.44,227320.0
2019-10-23 11:30:00,88.46,88.48,88.21,88.25,442660.0,88.46,88.48,88.21,88.25,442660.0
2019-10-23 11:40:00,88.26,88.39,88.26,88.35,176520.0,88.26,88.39,88.26,88.35,176520.0
2019-10-23 11:50:00,88.34,88.34,88.02,88.03,427960.0,88.34,88.34,88.02,88.03,427960.0
2019-10-23 12:00:00,88.05,88.07,87.72,87.72,694460.0,88.05,88.07,87.72,87.72,694460.0
2019-10-23 12:10:00,87.72,87.83,87.68,87.69,464120.0,87.72,87.83,87.68,87.69,464120.0
2019-10-23 12:20:00,87.7,87.71,87.52,87.59,610260.0,87.7,87.71,87.52,87.59,610260.0
2019-10-23 12:30:00,87.58,87.71,87.52,87.69,447700.0,87.58,87.71,87.52,87.69,447700.0
2019-10-23 12:40:00,87.71,87.73,87.6,87.73,331340.0,87.71,87.73,87.6,87.73,331340.0
2019-10-23 12:50:00,87.73,87.82,87.73,87.82,256100.0,87.73,87.82,87.73,87.82,256100.0
2019-10-23 13:00:00,87.84,87.89,87.82,87.83,185900.0,87.84,87.89,87.82,87.83,185900.0
2019-10-23 13:10:00,87.83,87.85,87.75,87.83,240380.0,87.83,87.85,87.75,87.83,240380.0
2019-10-23 13:20:00,87.8,87.94,87.8,87.88,198880.0,87.8,87.94,87.8,87.88,198880.0
2019-10-23 13:30:00,87.89,87.95,87.89,87.94,118080.0,87.89,87.95,87.89,87.94,118080.0
2019-10-23 13:40:00,87.95,88.05,87.95,88.0,242340.0,87.95,88.05,87.95,88.0,242340.0
2019-10-23 13:50:00,88.01,88.14,88.01,88.12,246660.0,88.01,88.14,88.01,88.12,246660.0
2019-10-23 14:00:00,88.12,88.13,87.96,88.07,257520.0,88.12,88.13,87.96,88.07,257520.0
2019-10-23 14:10:00,88.09,88.09,87.85,87.89,249900.0,88.09,88.09,87.85,87.89,249900.0
2019-10-23 14:20:00,87.89,87.92,87.77,87.84,253680.0,87.89,87.92,87.77,87.84,253680.0
2019-10-23 14:30:00,87.84,87.93,87.8,87.85,266540.0,87.84,87.93,87.8,87.85,266540.0
2019-10-23 14:40:00,87.88,87.99,87.86,87.99,281660.0,87.88,87.99,87.86,87.99,281660.0
2019-10-23 14:50:00,87.99,88.05,87.92,88.03,201060.0,87.99,88.05,87.92,88.03,201060.0
2019-10-23 15:00:00,88.03,88.13,88.02,88.13,267860.0,88.03,88.13,88.02,88.13,267860.0
2019-10-23 15:10:00,88.13,88.15,88.06,88.13,439440.0,88.13,88.15,88.06,88.13,439440.0
2019-10-23 15:20:00,88.13,88.27,88.13,88.26,306820.0,88.13,88.27,88.13,88.26,306820.0
2019-10-23 15:30:00,88.26,88.32,88.2,88.2,512780.0,88.26,88.32,88.2,88.2,512780.0
2019-10-23 15:40:00,88.24,88.25,88.11,88.15,388080.0,88.24,88.25,88.11,88.15,388080.0
2019-10-23 15:50:00,88.15,88.2,88.04,88.1,1085640.0,88.15,88.2,88.04,88.1,1085640.0
2019-10-24 09:30:00,88.49,88.55,88.01,88.41,2672080.0,88.49,88.55,88.01,88.41,2672080.0
2019-10-24 09:40:00,88.4,88.55,88.33,88.43,965480.0,88.4,88.55,88.33,88.43,965480.0
2019-10-24 09:50:00,88.41,88.53,88.19,88.28,903480.0,88.41,88.53,88.19,88.28,903480.0
2019-10-24 10:00:00,88.29,88.39,88.19,88.33,642620.0,88.29,88.39,88.19,88.33,642620.0
2019-10-24 10:10:00,88.35,88.44,88.25,88.4,745660.0,88.35,88.44,88.25,88.4,745660.0
2019-10-24 10:20:00,88.4,88.62,88.4,88.62,871200.0,88.4,88.62,88.4,88.62,871200.0
2019-10-24 10:30:00,88.64,88.73,88.48,88.73,922180.0,88.64,88.73,88.48,88.73,922180.0
2019-10-24 10:40:00,88.73,88.8,88.7,88.77,734180.0,88.73,88.8,88.7,88.77,734180.0
2019-10-24 10:50:00,88.79,88.83,88.68,88.8,611800.0,88.79,88.83,88.68,88.8,611800.0
2019-10-24 11:00:00,88.83,89.02,88.81,88.99,937480.0,88.83,89.02,88.81,88.99,937480.0
2019-10-24 11:10:00,89.0,89.04,88.87,88.89,471340.0,89.0,89.04,88.87,88.89,471340.0
2019-10-24 11:20:00,88.89,89.15,88.86,89.12,622240.0,88.89,89.15,88.86,89.12,622240.0
2019-10-24 11:30:00,89.14,89.37,89.08,89.34,1153200.0,89.14,89.37,89.08,89.34,1153200.0
2019-10-24 11:40:00,89.33,89.42,89.32,89.32,791060.0,89.33,89.42,89.32,89.32,791060.0
2019-10-24 11:50:00,89.35,89.42,89.28,89.33,674560.0,89.35,89.42,89.28,89.33,674560.0
2019-10-24 12:00:00,89.33,89.36,88.96,89.0,674680.0,89.33,89.36,88.96,89.0,674680.0
2019-10-24 12:10:00,88.99,89.01,88.65,88.82,1012620.0,88.99,89.01,88.65,88.82,1012620.0
2019-10-24 12:20:00,88.84,89.0,88.79,88.97,419320.0,88.84,89.0,88.79,88.97,419320.0
2019-10-24 12:30:00,88.97,89.14,88.96,89.14,362260.0,88.97,89.14,88.96,89.14,362260.0
2019-10-24 12:40:00,89.13,89.19,89.03,89.17,242040.0,89.13,89.19,89.03,89.17,242040.0
2019-10-24 12:50:00,89.18,89.2,89.01,89.03,392600.0,89.18,89.2,89.01,89.03,392600.0
2019-10-24 13:00:00,89.03,89.06,88.84,88.84,407800.0,89.03,89.06,88.84,88.84,407800.0
2019-10-24 13:10:00,88.85,88.9,88.81,88.82,309100.0,88.85,88.9,88.81,88.82,309100.0
2019-10-24 13:20:00,88.81,88.85,88.78,88.82,381460.0,88.81,88.85,88.78,88.82,381460.0
2019-10-24 13:30:00,88.83,88.84,88.7,88.78,613640.0,88.83,88.84,88.7,88.78,613640.0
2019-10-24 13:40:00,88.79,88.82,88.75,88.77,667980.0,88.79,88.82,88.75,88.77,667980.0
2019-10-24 13:50:00,88.77,88.78,88.58,88.71,613240.0,88.77,88.78,88.58,88.71,613240.0
2019-10-24 14:00:00,88.72,88.97,88.69,88.93,941560.0,88.72,88.97,88.69,88.93,941560.0
2019-10-24 14:10:00,88.94,89.02,88.91,88.96,936540.0,88.94,89.02,88.91,88.96,936540.0
2019-10-24 14:20:00,88.96,89.1,88.95,89.08,568460.0,88.96,89.1,88.95,89.08,568460.0
2019-10-24 14:30:00,89.06,89.15,89.01,89.15,617880.0,89.06,89.15,89.01,89.15,617880.0
2019-10-24 14:40:00,89.15,89.15,88.96,88.98,521380.0,89.15,89.15,88.96,88.98,521380.0
2019-10-24 14:50:00,88.96,88.98,88.82,88.88,550140.0,88.96,88.98,88.82,88.88,550140.0
2019-10-24 15:00:00,88.89,88.97,88.87,88.92,577220.0,88.89,88.97,88.87,88.92,577220.0
2019-10-24 15:10:00,88.93,88.96,88.88,88.95,671920.0,88.93,88.96,88.88,88.95,671920.0
2019-10-24 15:20:00,88.93,89.07,88.92,89.05,876540.0,88.93,89.07,88.92,89.05,876540.0
2019-10-24 15:30:00,89.06,89.13,89.01,89.12,1094080.0,89.06,89.13,89.01,89.12,1094080.0
2019-10-24 15:40:00,89.13,89.17,89.04,89.07,1303160.0,89.13,89.17,89.04,89.07,1303160.0
2019-10-24 15:50:00,89.07,89.1,89.0,89.08,2947180.0,89.07,89.1,89.0,89.08,2947180.0
2019-10-25 09:30:00,84.88,86.49,84.75,86.08,18152640.0,84.88,86.49,84.75,86.08,18152640.0
2019-10-25 09:40:00,86.08,86.09,85.1,85.39,7288560.0,86.08,86.09,85.1,85.39,7288560.0
2019-10-25 09:50:00,85.35,86.0,85.35,85.9,3905340.0,85.35,86.0,85.35,85.9,3905340.0
2019-10-25 10:00:00,85.88,86.3,85.72,86.04,4152500.0,85.88,86.3,85.72,86.04,4152500.0
2019-10-25 10:10:00,86.02,86.25,86.01,86.16,2209940.0,86.02,86.25,86.01,86.16,2209940.0
2019-10-25 10:20:00,86.17,86.67,86.12,86.54,3601160.0,86.17,86.67,86.12,86.54,3601160.0
2019-10-25 10:30:00,86.59,86.9,86.59,86.83,3004100.0,86.59,86.9,86.59,86.83,3004100.0
2019-10-25 10:40:00,86.8,86.99,86.67,86.92,2423460.0,86.8,86.99,86.67,86.92,2423460.0
2019-10-25 10:50:00,86.91,86.99,86.7,86.93,2091900.0,86.91,86.99,86.7,86.93,2091900.0
2019-10-25 11:00:00,86.94,87.0,86.72,86.79,2234400.0,86.94,87.0,86.72,86.79,2234400.0
2019-10-25 11:10:00,86.79,87.36,86.76,87.3,2801940.0,86.79,87.36,86.76,87.3,2801940.0
2019-10-25 11:20:00,87.3,87.68,87.28,87.49,3155440.0,87.3,87.68,87.28,87.49,3155440.0
2019-10-25 11:30:00,87.5,87.7,87.35,87.65,1695880.0,87.5,87.7,87.35,87.65,1695880.0
2019-10-25 11:40:00,87.66,88.13,87.64,87.79,3250960.0,87.66,88.13,87.64,87.79,3250960.0
2019-10-25 11:50:00,87.79,88.21,87.79,88.12,2237500.0,87.79,88.21,87.79,88.12,2237500.0
2019-10-25 12:00:00,88.11,88.19,87.66,87.79,2413240.0,88.11,88.19,87.66,87.79,2413240.0
2019-10-25 12:10:00,87.77,88.02,87.63,87.65,1358940.0,87.77,88.02,87.63,87.65,1358940.0
2019-10-25 12:20:00,87.66,88.0,87.65,87.99,1357480.0,87.66,88.0,87.65,87.99,1357480.0
2019-10-25 12:30:00,87.98,87.99,87.63,87.65,893980.0,87.98,87.99,87.63,87.65,893980.0
2019-10-25 12:40:00,87.66,87.74,87.51,87.66,1283500.0,87.66,87.74,87.51,87.66,1283500.0
2019-10-25 12:50:00,87.68,87.8,87.65,87.69,745760.0,87.68,87.8,87.65,87.69,745760.0
2019-10-25 13:00:00,87.7,87.73,87.4,87.53,1057980.0,87.7,87.73,87.4,87.53,1057980.0
2019-10-25 13:10:00,87.54,87.82,87.46,87.75,1162240.0,87.54,87.82,87.46,87.75,1162240.0
2019-10-25 13:20:00,87.75,87.78,87.6,87.63,600240.0,87.75,87.78,87.6,87.63,600240.0
2019-10-25 13:30:00,87.6,87.62,87.45,87.55,833180.0,87.6,87.62,87.45,87.55,833180.0
2019-10-25 13:40:00,87.54,87.54,87.28,87.28,1155100.0,87.54,87.54,87.28,87.28,1155100.0
2019-10-25 13:50:00,87.3,87.57,87.28,87.46,1118200.0,87.3,87.57,87.28,87.46,1118200.0
2019-10-25 14:00:00,87.47,87.59,87.28,87.35,1387360.0,87.47,87.59,87.28,87.35,1387360.0
2019-10-25 14:10:00,87.35,87.42,87.26,87.39,976260.0,87.35,87.42,87.26,87.39,976260.0
2019-10-25 14:20:00,87.38,87.71,87.38,87.71,1454400.0,87.38,87.71,87.38,87.71,1454400.0
2019-10-25 14:30:00,87.71,87.75,87.41,87.47,966240.0,87.71,87.75,87.41,87.47,966240.0
2019-10-25 14:40:00,87.46,87.66,87.44,87.64,677700.0,87.46,87.66,87.44,87.64,677700.0
2019-10-25 14:50:00,87.62,87.65,87.52,87.59,711720.0,87.62,87.65,87.52,87.59,711720.0
2019-10-25 15:00:00,87.59,87.59,87.41,87.46,695840.0,87.59,87.59,87.41,87.46,695840.0
2019-10-25 15:10:00,87.46,87.63,87.45,87.61,701100.0,87.46,87.63,87.45,87.61,701100.0
2019-10-25 15:20:00,87.61,87.77,87.59,87.69,1430720.0,87.61,87.77,87.59,87.69,1430720.0
2019-10-25 15:30:00,87.72,87.92,87.72,87.88,1766540.0,87.72,87.92,87.72,87.88,1766540.0
2019-10-25 15:40:00,87.88,87.96,87.81,87.93,1589760.0,87.88,87.96,87.81,87.93,1589760.0
2019-10-25 15:50:00,87.95,88.1,87.91,88.1,3386060.0,87.95,88.1,87.91,88.1,3386060.0
2019-10-28 09:30:00,87.54,87.9,87.37,87.4,4330320.0,87.54,87.9,87.37,87.4,4330320.0
2019-10-28 09:40:00,87.43,87.62,87.17,87.6,2680340.0,87.43,87.62,87.17,87.6,2680340.0
2019-10-28 09:50:00,87.59,87.59,87.13,87.57,1886980.0,87.59,87.59,87.13,87.57,1886980.0
2019-10-28 10:00:00,87.55,87.83,87.48,87.79,1359780.0,87.55,87.83,87.48,87.79,1359780.0
2019-10-28 10:10:00,87.8,88.43,87.77,88.39,2215100.0,87.8,88.43,87.77,88.39,2215100.0
2019-10-28 10:20:00,88.39,88.48,88.28,88.29,1205820.0,88.39,88.48,88.28,88.29,1205820.0
2019-10-28 10:30:00,88.29,88.45,88.21,88.33,1259740.0,88.29,88.45,88.21,88.33,1259740.0
2019-10-28 10:40:00,88.31,88.72,88.3,88.65,1654320.0,88.31,88.72,88.3,88.65,1654320.0
2019-10-28 10:50:00,88.63,88.65,88.43,88.45,1223420.0,88.63,88.65,88.43,88.45,1223420.0
2019-10-28 11:00:00,88.44,88.53,88.4,88.51,1017760.0,88.44,88.53,88.4,88.51,1017760.0
2019-10-28 11:10:00,88.51,88.51,88.36,88.39,650900.0,88.51,88.51,88.36,88.39,650900.0
2019-10-28 11:20:00,88.38,88.46,88.28,88.46,726280.0,88.38,88.46,88.28,88.46,726280.0
2019-10-28 11:30:00,88.49,88.65,88.44,88.6,781160.0,88.49,88.65,88.44,88.6,781160.0
2019-10-28 11:40:00,88.59,88.68,88.53,88.59,521900.0,88.59,88.68,88.53,88.59,521900.0
2019-10-28 11:50:00,88.6,88.64,88.51,88.61,547760.0,88.6,88.64,88.51,88.61,547760.0
2019-10-28 12:00:00,88.61,88.63,88.48,88.49,485020.0,88.61,88.63,88.48,88.49,485020.0
2019-10-28 12:10:00,88.49,88.73,88.48,88.72,862760.0,88.49,88.73,88.48,88.72,862760.0
2019-10-28 12:20:00,88.71,88.8,88.64,88.67,1310720.0,88.71,88.8,88.64,88.67,1310720.0
2019-10-28 12:30:00,88.7,88.7,88.52,88.57,587640.0,88.7,88.7,88.52,88.57,587640.0
2019-10-28 12:40:00,88.57,88.63,88.52,88.57,295640.0,88.57,88.63,88.52,88.57,295640.0
2019-10-28 12:50:00,88.57,88.58,88.45,88.54,430320.0,88.57,88.58,88.45,88.54,430320.0
2019-10-28 13:00:00,88.55,88.67,88.53,88.67,315240.0,88.55,88.67,88.53,88.67,315240.0
2019-10-28 13:10:00,88.65,88.71,88.57,88.7,328920.0,88.65,88.71,88.57,88.7,328920.0
2019-10-28 13:20:00,88.7,88.71,88.6,88.68,360280.0,88.7,88.71,88.6,88.68,360280.0
2019-10-28 13:30:00,88.67,88.79,88.61,88.78,644600.0,88.67,88.79,88.61,88.78,644600.0
2019-10-28 13:40:00,88.79,88.85,88.78,88.81,551120.0,88.79,88.85,88.78,88.81,551120.0
2019-10-28 13:50:00,88.81,88.9,88.75,88.77,742020.0,88.81,88.9,88.75,88.77,742020.0
2019-10-28 14:00:00,88.8,88.84,88.7,88.77,540840.0,88.8,88.84,88.7,88.77,540840.0
2019-10-28 14:10:00,88.79,88.87,88.78,88.81,398340.0,88.79,88.87,88.78,88.81,398340.0
2019-10-28 14:20:00,88.81,88.87,88.73,88.77,395100.0,88.81,88.87,88.73,88.77,395100.0
2019-10-28 14:30:00,88.76,88.85,88.73,88.82,498160.0,88.76,88.85,88.73,88.82,498160.0
2019-10-28 14:40:00,88.83,88.84,88.72,88.76,426760.0,88.83,88.84,88.72,88.76,426760.0
2019-10-28 14:50:00,88.76,88.81,88.73,88.77,515880.0,88.76,88.81,88.73,88.77,515880.0
2019-10-28 15:00:00,88.77,88.81,88.7,88.8,586280.0,88.77,88.81,88.7,88.8,586280.0
2019-10-28 15:10:00,88.8,88.84,88.76,88.82,757060.0,88.8,88.84,88.76,88.82,757060.0
2019-10-28 15:20:00,88.82,88.87,88.8,88.85,892180.0,88.82,88.87,88.8,88.85,892180.0
2019-10-28 15:30:00,88.85,88.87,88.79,88.87,644120.0,88.85,88.87,88.79,88.87,644120.0
2019-10-28 15:40:00,88.86,88.94,88.85,88.87,1348860.0,88.86,88.94,88.85,88.87,1348860.0
2019-10-28 15:50:00,88.87,88.9,88.79,88.85,1721060.0,88.87,88.9,88.79,88.85,1721060.0
2019-10-29 09:30:00,88.74,88.85,88.28,88.39,2282380.0,88.74,88.85,88.28,88.39,2282380.0
2019-10-29 09:40:00,88.36,88.53,88.28,88.34,863080.0,88.36,88.53,88.28,88.34,863080.0
2019-10-29 09:50:00,88.31,88.64,88.28,88.63,846080.0,88.31,88.64,88.28,88.63,846080.0
2019-10-29 10:00:00,88.58,88.59,88.31,88.36,761820.0,88.58,88.59,88.31,88.36,761820.0
2019-10-29 10:10:00,88.34,88.48,88.3,88.31,603040.0,88.34,88.48,88.3,88.31,603040.0
2019-10-29 10:20:00,88.29,88.4,88.21,88.21,620960.0,88.29,88.4,88.21,88.21,620960.0
2019-10-29 10:30:00,88.23,88.35,88.12,88.31,826920.0,88.23,88.35,88.12,88.31,826920.0
2019-10-29 10:40:00,88.3,88.47,88.3,88.41,626520.0,88.3,88.47,88.3,88.41,626520.0
2019-10-29 10:50:00,88.41,88.46,88.11,88.11,819140.0,88.41,88.46,88.11,88.11,819140.0
2019-10-29 11:00:00,88.13,88.25,88.0,88.03,945880.0,88.13,88.25,88.0,88.03,945880.0
2019-10-29 11:10:00,88.03,88.04,87.9,87.92,707380.0,88.03,88.04,87.9,87.92,707380.0
2019-10-29 11:20:00,87.91,87.95,87.79,87.9,657020.0,87.91,87.95,87.79,87.9,657020.0
2019-10-29 11:30:00,87.9,87.94,87.85,87.88,251320.0,87.9,87.94,87.85,87.88,251320.0
2019-10-29 11:40:00,87.91,87.95,87.83,87.94,307640.0,87.91,87.95,87.83,87.94,307640.0
2019-10-29 11:50:00,87.94,88.1,87.83,87.92,577440.0,87.94,88.1,87.83,87.92,577440.0
2019-10-29 12:00:00,87.91,87.99,87.82,87.98,416360.0,87.91,87.99,87.82,87.98,416360.0
2019-10-29 12:10:00,88.0,88.15,87.94,88.1,575860.0,88.0,88.15,87.94,88.1,575860.0
2019-10-29 12:20:00,88.12,88.25,88.08,88.22,595420.0,88.12,88.25,88.08,88.22,595420.0
2019-10-29 12:30:00,88.25,88.29,88.17,88.18,475480.0,88.25,88.29,88.17,88.18,475480.0
2019-10-29 12:40:00,88.17,88.22,88.11,88.22,266120.0,88.17,88.22,88.11,88.22,266120.0
2019-10-29 12:50:00,88.23,88.24,88.13,88.13,194660.0,88.23,88.24,88.13,88.13,194660.0
2019-10-29 13:00:00,88.16,88.35,88.16,88.33,450160.0,88.16,88.35,88.16,88.33,450160.0
2019-10-29 13:10:00,88.33,88.41,88.33,88.36,480100.0,88.33,88.41,88.33,88.36,480100.0
2019-10-29 13:20:00,88.38,88.42,88.28,88.28,278360.0,88.38,88.42,88.28,88.28,278360.0
2019-10-29 13:30:00,88.29,88.33,88.26,88.28,215820.0,88.29,88.33,88.26,88.28,215820.0
2019-10-29 13:40:00,88.26,88.28,88.09,88.16,353260.0,88.26,88.28,88.09,88.16,353260.0
2019-10-29 13:50:00,88.16,88.28,88.16,88.23,285920.0,88.16,88.28,88.16,88.23,285920.0
2019-10-29 14:00:00,88.22,88.25,88.15,88.21,174100.0,88.22,88.25,88.15,88.21,174100.0
2019-10-29 14:10:00,88.22,88.26,88.18,88.18,150920.0,88.22,88.26,88.18,88.18,150920.0
2019-10-29 14:20:00,88.16,88.22,88.15,88.22,155920.0,88.16,88.22,88.15,88.22,155920.0
2019-10-29 14:30:00,88.2,88.33,88.2,88.32,457080.0,88.2,88.33,88.2,88.32,457080.0
2019-10-29 14:40:00,88.3,88.34,88.27,88.33,186840.0,88.3,88.34,88.27,88.33,186840.0
2019-10-29 14:50:00,88.34,88.39,88.28,88.31,260180.0,88.34,88.39,88.28,88.31,260180.0
2019-10-29 15:00:00,88.3,88.33,88.28,88.3,166980.0,88.3,88.33,88.28,88.3,166980.0
2019-10-29 15:10:00,88.3,88.38,88.28,88.38,324240.0,88.3,88.38,88.28,88.38,324240.0
2019-10-29 15:20:00,88.38,88.4,88.26,88.26,206780.0,88.38,88.4,88.26,88.26,206780.0
2019-10-29 15:30:00,88.27,88.3,88.18,88.19,662100.0,88.27,88.3,88.18,88.19,662100.0
2019-10-29 15:40:00,88.2,88.23,88.13,88.16,504060.0,88.2,88.23,88.13,88.16,504060.0
2019-10-29 15:50:00,88.17,88.2,88.07,88.15,1338360.0,88.17,88.2,88.07,88.15,1338360.0
2019-10-30 09:30:00,88.01,88.31,87.96,88.1,1566200.0,88.01,88.31,87.96,88.1,1566200.0
2019-10-30 09:40:00,88.08,88.46,88.02,88.43,739860.0,88.08,88.46,88.02,88.43,739860.0
2019-10-30 09:50:00,88.46,88.5,88.3,88.32,588600.0,88.46,88.5,88.3,88.32,588600.0
2019-10-30 10:00:00,88.33,88.36,88.0,88.32,680000.0,88.33,88.36,88.0,88.32,680000.0
2019-10-30 10:10:00,88.32,88.42,88.31,88.41,295380.0,88.32,88.42,88.31,88.41,295380.0
2019-10-30 10:20:00,88.42,88.54,88.34,88.45,642400.0,88.42,88.54,88.34,88.45,642400.0
2019-10-30 10:30:00,88.46,88.63,88.41,88.6,512200.0,88.46,88.63,88.41,88.6,512200.0
2019-10-30 10:40:00,88.6,88.75,88.55,88.73,568400.0,88.6,88.75,88.55,88.73,568400.0
2019-10-30 10:50:00,88.73,88.98,88.73,88.94,1207680.0,88.73,88.98,88.73,88.94,1207680.0
2019-10-30 11:00:00,88.95,88.96,88.68,88.69,634080.0,88.95,88.96,88.68,88.69,634080.0
2019-10-30 11:10:00,88.68,88.82,88.58,88.58,354960.0,88.68,88.82,88.58,88.58,354960.0
2019-10-30 11:20:00,88.59,88.69,88.58,88.66,333680.0,88.59,88.69,88.58,88.66,333680.0
2019-10-30 11:30:00,88.66,88.67,88.51,88.55,319000.0,88.66,88.67,88.51,88.55,319000.0
2019-10-30 11:40:00,88.55,88.6,88.41,88.53,423180.0,88.55,88.6,88.41,88.53,423180.0
2019-10-30 11:50:00,88.54,88.66,88.52,88.61,541540.0,88.54,88.66,88.52,88.61,541540.0
2019-10-30 12:00:00,88.61,88.63,88.52,88.58,189640.0,88.61,88.63,88.52,88.58,189640.0
2019-10-30 12:10:00,88.58,88.58,88.46,88.48,173140.0,88.58,88.58,88.46,88.48,173140.0
2019-10-30 12:20:00,88.47,88.52,88.41,88.44,318780.0,88.47,88.52,88.41,88.44,318780.0
2019-10-30 12:30:00,88.45,88.47,88.36,88.4,312060.0,88.45,88.47,88.36,88.4,312060.0
2019-10-30 12:40:00,88.39,88.42,88.31,88.31,421460.0,88.39,88.42,88.31,88.31,421460.0
2019-10-30 12:50:00,88.32,88.35,88.26,88.27,403840.0,88.32,88.35,88.26,88.27,403840.0
2019-10-30 13:00:00,88.3,88.33,88.22,88.3,416980.0,88.3,88.33,88.22,88.3,416980.0
2019-10-30 13:10:00,88.33,88.41,88.31,88.36,359480.0,88.33,88.41,88.31,88.36,359480.0
2019-10-30 13:20:00,88.34,88.45,88.34,88.41,230320.0,88.34,88.45,88.34,88.41,230320.0
2019-10-30 13:30:00,88.41,88.43,88.35,88.38,135100.0,88.41,88.43,88.35,88.38,135100.0
2019-10-30 13:40:00,88.38,88.5,88.38,88.4,459320.0,88.38,88.5,88.38,88.4,459320.0
2019-10-30 13:50:00,88.4,88.42,88.33,88.42,260800.0,88.4,88.42,88.33,88.42,260800.0
2019-10-30 14:00:00,88.33,88.54,88.22,88.47,565520.0,88.33,88.54,88.22,88.47,565520.0
2019-10-30 14:10:00,88.49,88.93,88.49,88.75,1098340.0,88.49,88.93,88.49,88.75,1098340.0
2019-10-30 14:20:00,88.76,88.8,88.55,88.55,468260.0,88.76,88.8,88.55,88.55,468260.0
2019-10-30 14:30:00,88.54,88.65,88.44,88.48,427480.0,88.54,88.65,88.44,88.48,427480.0
2019-10-30 14:40:00,88.5,88.79,88.5,88.77,497780.0,88.5,88.79,88.5,88.77,497780.0
2019-10-30 14:50:00,88.77,89.0,88.77,88.98,973160.0,88.77,89.0,88.77,88.98,973160.0
2019-10-30 15:00:00,88.99,89.06,88.95,88.96,1461300.0,88.99,89.06,88.95,88.96,1461300.0
2019-10-30 15:10:00,88.97,89.02,88.87,89.0,643840.0,88.97,89.02,88.87,89.0,643840.0
2019-10-30 15:20:00,89.01,89.12,88.96,88.96,1106820.0,89.01,89.12,88.96,88.96,1106820.0
2019-10-30 15:30:00,88.96,88.99,88.86,88.86,628420.0,88.96,88.99,88.86,88.86,628420.0
2019-10-30 15:40:00,88.87,88.93,88.83,88.93,555300.0,88.87,88.93,88.83,88.93,555300.0
2019-10-30 15:50:00,88.97,89.06,88.93,89.0,1426380.0,88.97,89.06,88.93,89.0,1426380.0
2019-10-31 09:30:00,88.8,89.45,88.57,89.41,2972500.0,88.8,89.45,88.57,89.41,2972500.0
2019-10-31 09:40:00,89.42,89.6,89.21,89.41,2244100.0,89.42,89.6,89.21,89.41,2244100.0
2019-10-31 09:50:00,89.41,89.5,89.19,89.2,1403900.0,89.41,89.5,89.19,89.2,1403900.0
2019-10-31 10:00:00,89.21,89.22,88.98,89.16,982180.0,89.21,89.22,88.98,89.16,982180.0
2019-10-31 10:10:00,89.16,89.17,88.79,88.85,927800.0,89.16,89.17,88.79,88.85,927800.0
2019-10-31 10:20:00,88.87,88.88,88.67,88.78,712360.0,88.87,88.88,88.67,88.78,712360.0
2019-10-31 10:30:00,88.78,88.78,88.61,88.7,785900.0,88.78,88.78,88.61,88.7,785900.0
2019-10-31 10:40:00,88.7,88.84,88.64,88.82,793780.0,88.7,88.84,88.64,88.82,793780.0
2019-10-31 10:50:00,88.82,88.95,88.74,88.87,830540.0,88.82,88.95,88.74,88.87,830540.0
2019-10-31 11:00:00,88.87,89.18,88.81,89.14,1044260.0,88.87,89.18,88.81,89.14,1044260.0
2019-10-31 11:10:00,89.15,89.15,88.88,88.88,837460.0,89.15,89.15,88.88,88.88,837460.0
2019-10-31 11:20:00,88.89,88.97,88.76,88.86,444360.0,88.89,88.97,88.76,88.86,444360.0
2019-10-31 11:30:00,88.84,88.95,88.81,88.94,360600.0,88.84,88.95,88.81,88.94,360600.0
2019-10-31 11:40:00,88.95,89.04,88.94,89.0,486300.0,88.95,89.04,88.94,89.0,486300.0
2019-10-31 11:50:00,89.0,89.08,88.93,88.93,486860.0,89.0,89.08,88.93,88.93,486860.0
2019-10-31 12:00:00,88.91,88.97,88.79,88.89,651060.0,88.91,88.97,88.79,88.89,651060.0
2019-10-31 12:10:00,88.87,88.95,88.74,88.78,486360.0,88.87,88.95,88.74,88.78,486360.0
2019-10-31 12:20:00,88.79,88.88,88.77,88.86,437500.0,88.79,88.88,88.77,88.86,437500.0
2019-10-31 12:30:00,88.85,88.86,88.75,88.77,363100.0,88.85,88.86,88.75,88.77,363100.0
2019-10-31 12:40:00,88.77,88.84,88.71,88.8,509120.0,88.77,88.84,88.71,88.8,509120.0
2019-10-31 12:50:00,88.81,88.83,88.78,88.8,245800.0,88.81,88.83,88.78,88.8,245800.0
2019-10-31 13:00:00,88.8,88.87,88.78,88.87,322420.0,88.8,88.87,88.78,88.87,322420.0
2019-10-31 13:10:00,88.88,88.88,88.76,88.81,397880.0,88.88,88.88,88.76,88.81,397880.0
2019-10-31 13:20:00,88.84,88.86,88.74,88.78,252480.0,88.84,88.86,88.74,88.78,252480.0
2019-10-31 13:30:00,88.79,88.87,88.78,88.81,272680.0,88.79,88.87,88.78,88.81,272680.0
2019-10-31 13:40:00,88.81,88.84,88.77,88.77,212220.0,88.81,88.84,88.77,88.77,212220.0
2019-10-31 13:50:00,88.77,88.83,88.77,88.77,182060.0,88.77,88.83,88.77,88.77,182060.0
2019-10-31 14:00:00,88.76,88.76,88.66,88.73,300520.0,88.76,88.76,88.66,88.73,300520.0
2019-10-31 14:10:00,88.72,88.78,88.68,88.73,179960.0,88.72,88.78,88.68,88.73,179960.0
2019-10-31 14:20:00,88.72,88.83,88.69,88.78,391920.0,88.72,88.83,88.69,88.78,391920.0
2019-10-31 14:30:00,88.76,88.83,88.7,88.71,225700.0,88.76,88.83,88.7,88.71,225700.0
2019-10-31 14:40:00,88.7,88.78,88.67,88.78,434740.0,88.7,88.78,88.67,88.78,434740.0
2019-10-31 14:50:00,88.78,88.8,88.75,88.8,252780.0,88.78,88.8,88.75,88.8,252780.0
2019-10-31 15:00:00,88.81,88.87,88.79,88.83,281300.0,88.81,88.87,88.79,88.83,281300.0
2019-10-31 15:10:00,88.85,88.89,88.81,88.81,259340.0,88.85,88.89,88.81,88.81,259340.0
2019-10-31 15:20:00,88.82,88.83,88.75,88.76,305240.0,88.82,88.83,88.75,88.76,305240.0
2019-10-31 15:30:00,88.76,88.89,88.74,88.76,718380.0,88.76,88.89,88.74,88.76,718380.0
2019-10-31 15:40:00,88.78,88.8,88.71,88.73,534300.0,88.78,88.8,88.71,88.73,534300.0
2019-10-31 15:50:00,88.72,88.87,88.65,88.86,1992260.0,88.72,88.87,88.65,88.86,1992260.0
2019-11-01 09:30:00,89.45,89.68,89.26,89.58,4278980.0,89.45,89.68,89.26,89.58,4278980.0
2019-11-01 09:40:00,89.58,89.64,89.42,89.51,1352600.0,89.58,89.64,89.42,89.51,1352600.0
2019-11-01 09:50:00,89.51,89.74,89.48,89.62,1659140.0,89.51,89.74,89.48,89.62,1659140.0
2019-11-01 10:00:00,89.6,89.87,89.52,89.79,2215200.0,89.6,89.87,89.52,89.79,2215200.0
2019-11-01 10:10:00,89.77,89.85,89.72,89.75,925220.0,89.77,89.85,89.72,89.75,925220.0
2019-11-01 10:20:00,89.77,89.78,89.58,89.64,761860.0,89.77,89.78,89.58,89.64,761860.0
2019-11-01 10:30:00,89.65,89.75,89.57,89.64,509520.0,89.65,89.75,89.57,89.64,509520.0
2019-11-01 10:40:00,89.65,89.66,89.56,89.63,434360.0,89.65,89.66,89.56,89.63,434360.0
2019-11-01 10:50:00,89.63,89.73,89.6,89.67,325540.0,89.63,89.73,89.6,89.67,325540.0
2019-11-01 11:00:00,89.66,89.73,89.6,89.72,313500.0,89.66,89.73,89.6,89.72,313500.0
2019-11-01 11:10:00,89.73,89.73,89.66,89.68,269320.0,89.73,89.73,89.66,89.68,269320.0
2019-11-01 11:20:00,89.66,89.66,89.6,89.63,340020.0,89.66,89.66,89.6,89.63,340020.0
2019-11-01 11:30:00,89.63,89.67,89.59,89.61,296940.0,89.63,89.67,89.59,89.61,296940.0
2019-11-01 11:40:00,89.61,89.66,89.58,89.65,298860.0,89.61,89.66,89.58,89.65,298860.0
2019-11-01 11:50:00,89.66,89.66,89.52,89.57,452780.0,89.66,89.66,89.52,89.57,452780.0
2019-11-01 12:00:00,89.59,89.59,89.31,89.34,1015100.0,89.59,89.59,89.31,89.34,1015100.0
2019-11-01 12:10:00,89.35,89.39,89.26,89.3,961240.0,89.35,89.39,89.26,89.3,961240.0
2019-11-01 12:20:00,89.29,89.46,89.29,89.46,384940.0,89.29,89.46,89.29,89.46,384940.0
2019-11-01 12:30:00,89.47,89.5,89.41,89.41,499680.0,89.47,89.5,89.41,89.41,499680.0
2019-11-01 12:40:00,89.41,89.47,89.35,89.35,361120.0,89.41,89.47,89.35,89.35,361120.0
2019-11-01 12:50:00,89.34,89.44,89.32,89.37,301720.0,89.34,89.44,89.32,89.37,301720.0
2019-11-01 13:00:00,89.38,89.48,89.38,89.44,346300.0,89.38,89.48,89.38,89.44,346300.0
2019-11-01 13:10:00,89.42,89.53,89.39,89.5,381280.0,89.42,89.53,89.39,89.5,381280.0
2019-11-01 13:20:00,89.51,89.55,89.47,89.51,199940.0,89.51,89.55,89.47,89.51,199940.0
2019-11-01 13:30:00,89.49,89.53,89.44,89.51,205840.0,89.49,89.53,89.44,89.51,205840.0
2019-11-01 13:40:00,89.48,89.56,89.48,89.52,386480.0,89.48,89.56,89.48,89.52,386480.0
2019-11-01 13:50:00,89.53,89.55,89.43,89.46,314160.0,89.53,89.55,89.43,89.46,314160.0
2019-11-01 14:00:00,89.46,89.47,89.38,89.46,272980.0,89.46,89.47,89.38,89.46,272980.0
2019-11-01 14:10:00,89.47,89.52,89.42,89.44,336560.0,89.47,89.52,89.42,89.44,336560.0
2019-11-01 14:20:00,89.44,89.47,89.37,89.45,320900.0,89.44,89.47,89.37,89.45,320900.0
2019-11-01 14:30:00,89.44,89.48,89.38,89.41,261120.0,89.44,89.48,89.38,89.41,261120.0
2019-11-01 14:40:00,89.42,89.44,89.4,89.42,190000.0,89.42,89.44,89.4,89.42,190000.0
2019-11-01 14:50:00,89.41,89.42,89.34,89.35,299320.0,89.41,89.42,89.34,89.35,299320.0
2019-11-01 15:00:00,89.34,89.36,89.28,89.34,433700.0,89.34,89.36,89.28,89.34,433700.0
2019-11-01 15:10:00,89.34,89.38,89.31,89.35,335760.0,89.34,89.38,89.31,89.35,335760.0
2019-11-01 15:20:00,89.36,89.42,89.3,89.35,434060.0,89.36,89.42,89.3,89.35,434060.0
2019-11-01 15:30:00,89.35,89.42,89.34,89.42,453420.0,89.35,89.42,89.34,89.42,453420.0
2019-11-01 15:40:00,89.42,89.46,89.38,89.42,629960.0,89.42,89.46,89.38,89.42,629960.0
2019-11-01 15:50:00,89.42,89.57,89.37,89.57,2347240.0,89.42,89.57,89.37,89.57,2347240.0
2019-11-04 09:30:00,90.09,90.68,90.05,90.62,5101440.0,90.09,90.68,90.05,90.62,5101440.0
2019-11-04 09:40:00,90.62,90.64,90.47,90.5,1455840.0,90.62,90.64,90.47,90.5,1455840.0
2019-11-04 09:50:00,90.47,90.55,90.42,90.42,1325720.0,90.47,90.55,90.42,90.42,1325720.0
2019-11-04 10:00:00,90.42,90.45,90.15,90.39,1139400.0,90.42,90.45,90.15,90.39,1139400.0
2019-11-04 10:10:00,90.42,90.6,90.35,90.58,937560.0,90.42,90.6,90.35,90.58,937560.0
2019-11-04 10:20:00,90.59,90.72,90.55,90.71,1617580.0,90.59,90.72,90.55,90.71,1617580.0
2019-11-04 10:30:00,90.7,90.75,90.52,90.6,1135080.0,90.7,90.75,90.52,90.6,1135080.0
2019-11-04 10:40:00,90.6,90.73,90.52,90.53,562800.0,90.6,90.73,90.52,90.53,562800.0
2019-11-04 10:50:00,90.54,90.58,90.46,90.57,679660.0,90.54,90.58,90.46,90.57,679660.0
2019-11-04 11:00:00,90.57,90.71,90.54,90.69,721020.0,90.57,90.71,90.54,90.69,721020.0
2019-11-04 11:10:00,90.7,90.7,90.52,90.53,520420.0,90.7,90.7,90.52,90.53,520420.0
2019-11-04 11:20:00,90.54,90.54,90.37,90.39,759300.0,90.54,90.54,90.37,90.39,759300.0
2019-11-04 11:30:00,90.41,90.52,90.39,90.45,561600.0,90.41,90.52,90.39,90.45,561600.0
2019-11-04 11:40:00,90.42,90.54,90.37,90.53,470960.0,90.42,90.54,90.37,90.53,470960.0
2019-11-04 11:50:00,90.53,90.53,90.43,90.44,368120.0,90.53,90.53,90.43,90.44,368120.0
2019-11-04 12:00:00,90.44,90.52,90.4,90.48,429400.0,90.44,90.52,90.4,90.48,429400.0
2019-11-04 12:10:00,90.48,90.59,90.48,90.58,433680.0,90.48,90.59,90.48,90.58,433680.0
2019-11-04 12:20:00,90.58,90.6,90.51,90.57,369260.0,90.58,90.6,90.51,90.57,369260.0
2019-11-04 12:30:00,90.57,90.6,90.51,90.53,236040.0,90.57,90.6,90.51,90.53,236040.0
2019-11-04 12:40:00,90.53,90.56,90.5,90.54,234260.0,90.53,90.56,90.5,90.54,234260.0
2019-11-04 12:50:00,90.54,90.59,90.53,90.54,305260.0,90.54,90.59,90.53,90.54,305260.0
2019-11-04 13:00:00,90.53,90.55,90.49,90.51,267160.0,90.53,90.55,90.49,90.51,267160.0
2019-11-04 13:10:00,90.49,90.58,90.49,90.56,279940.0,90.49,90.58,90.49,90.56,279940.0
2019-11-04 13:20:00,90.57,90.58,90.5,90.53,160080.0,90.57,90.58,90.5,90.53,160080.0
2019-11-04 13:30:00,90.52,90.54,90.46,90.49,258160.0,90.52,90.54,90.46,90.49,258160.0
2019-11-04 13:40:00,90.5,90.54,90.48,90.54,246520.0,90.5,90.54,90.48,90.54,246520.0
2019-11-04 13:50:00,90.54,90.58,90.5,90.56,414700.0,90.54,90.58,90.5,90.56,414700.0
2019-11-04 14:00:00,90.57,90.59,90.48,90.5,377220.0,90.57,90.59,90.48,90.5,377220.0
2019-11-04 14:10:00,90.5,90.54,90.49,90.51,224920.0,90.5,90.54,90.49,90.51,224920.0
2019-11-04 14:20:00,90.5,90.59,90.5,90.57,396380.0,90.5,90.59,90.5,90.57,396380.0
2019-11-04 14:30:00,90.57,90.7,90.56,90.66,531560.0,90.57,90.7,90.56,90.66,531560.0
2019-11-04 14:40:00,90.66,90.68,90.57,90.58,624640.0,90.66,90.68,90.57,90.58,624640.0
2019-11-04 14:50:00,90.58,90.62,90.5,90.51,490040.0,90.58,90.62,90.5,90.51,490040.0
2019-11-04 15:00:00,90.5,90.51,90.32,90.36,644160.0,90.5,90.51,90.32,90.36,644160.0
2019-11-04 15:10:00,90.36,90.41,90.27,90.38,542940.0,90.36,90.41,90.27,90.38,542940.0
2019-11-04 15:20:00,90.39,90.45,90.33,90.34,337560.0,90.39,90.45,90.33,90.34,337560.0
2019-11-04 15:30:00,90.36,90.45,90.34,90.36,335100.0,90.36,90.45,90.34,90.36,335100.0
2019-11-04 15:40:00,90.36,90.44,90.35,90.36,452300.0,90.36,90.44,90.35,90.36,452300.0
2019-11-04 15:50:00,90.37,90.4,90.18,90.26,1239520.0,90.37,90.4,90.18,90.26,1239520.0
2019-11-05 09:30:00,90.46,90.51,89.9,90.15,2612740.0,90.46,90.51,89.9,90.15,2612740.0
2019-11-05 09:40:00,90.15,90.37,90.14,90.28,965240.0,90.15,90.37,90.14,90.28,965240.0
2019-11-05 09:50:00,90.29,90.35,90.15,90.21,602580.0,90.29,90.35,90.15,90.21,602580.0
2019-11-05 10:00:00,90.2,90.35,89.91,89.96,1128040.0,90.2,90.35,89.91,89.96,1128040.0
2019-11-05 10:10:00,89.96,90.1,89.7,90.07,1339520.0,89.96,90.1,89.7,90.07,1339520.0
2019-11-05 10:20:00,90.06,90.18,89.98,89.99,426660.0,90.06,90.18,89.98,89.99,426660.0
2019-11-05 10:30:00,90.01,90.22,89.98,90.1,584520.0,90.01,90.22,89.98,90.1,584520.0
2019-11-05 10:40:00,90.07,90.16,89.92,89.99,404740.0,90.07,90.16,89.92,89.99,404740.0
2019-11-05 10:50:00,90.02,90.12,89.96,90.05,278860.0,90.02,90.12,89.96,90.05,278860.0
2019-11-05 11:00:00,90.07,90.18,90.03,90.1,483200.0,90.07,90.18,90.03,90.1,483200.0
2019-11-05 11:10:00,90.13,90.24,90.11,90.2,467020.0,90.13,90.24,90.11,90.2,467020.0
2019-11-05 11:20:00,90.2,90.22,90.07,90.08,405480.0,90.2,90.22,90.07,90.08,405480.0
2019-11-05 11:30:00,90.1,90.12,90.01,90.07,276280.0,90.1,90.12,90.01,90.07,276280.0
2019-11-05 11:40:00,90.06,90.12,90.04,90.08,168160.0,90.06,90.12,90.04,90.08,168160.0
2019-11-05 11:50:00,90.07,90.21,90.07,90.18,190720.0,90.07,90.21,90.07,90.18,190720.0
2019-11-05 12:00:00,90.16,90.29,90.16,90.29,511940.0,90.16,90.29,90.16,90.29,511940.0
2019-11-05 12:10:00,90.27,90.29,90.18,90.23,320900.0,90.27,90.29,90.18,90.23,320900.0
2019-11-05 12:20:00,90.23,90.28,90.13,90.19,290720.0,90.23,90.28,90.13,90.19,290720.0
2019-11-05 12:30:00,90.17,90.22,90.13,90.18,160520.0,90.17,90.22,90.13,90.18,160520.0
2019-11-05 12:40:00,90.16,90.24,90.14,90.19,142560.0,90.16,90.24,90.14,90.19,142560.0
2019-11-05 12:50:00,90.19,90.27,90.17,90.24,174240.0,90.19,90.27,90.17,90.24,174240.0
2019-11-05 13:00:00,90.25,90.27,90.23,90.24,138180.0,90.25,90.27,90.23,90.24,138180.0
2019-11-05 13:10:00,90.23,90.26,90.22,90.24,177460.0,90.23,90.26,90.22,90.24,177460.0
2019-11-05 13:20:00,90.24,90.26,90.19,90.22,154940.0,90.24,90.26,90.19,90.22,154940.0
2019-11-05 13:30:00,90.22,90.22,90.08,90.13,224320.0,90.22,90.22,90.08,90.13,224320.0
2019-11-05 13:40:00,90.13,90.18,90.13,90.13,139680.0,90.13,90.18,90.13,90.13,139680.0
2019-11-05 13:50:00,90.13,90.19,90.11,90.18,165700.0,90.13,90.19,90.11,90.18,165700.0
2019-11-05 14:00:00,90.17,90.23,90.13,90.22,422400.0,90.17,90.23,90.13,90.22,422400.0
2019-11-05 14:10:00,90.22,90.26,90.2,90.25,508480.0,90.22,90.26,90.2,90.25,508480.0
2019-11-05 14:20:00,90.24,90.28,90.24,90.26,281960.0,90.24,90.28,90.24,90.26,281960.0
2019-11-05 14:30:00,90.27,90.33,90.24,90.24,340980.0,90.27,90.33,90.24,90.24,340980.0
2019-11-05 14:40:00,90.24,90.28,90.21,90.24,170560.0,90.24,90.28,90.21,90.24,170560.0
2019-11-05 14:50:00,90.25,90.25,90.18,90.2,294220.0,90.25,90.25,90.18,90.2,294220.0
2019-11-05 15:00:00,90.21,90.24,90.17,90.19,219780.0,90.21,90.24,90.17,90.19,219780.0
2019-11-05 15:10:00,90.18,90.22,90.15,90.21,184840.0,90.18,90.22,90.15,90.21,184840.0
2019-11-05 15:20:00,90.21,90.29,90.17,90.18,232020.0,90.21,90.29,90.17,90.18,232020.0
2019-11-05 15:30:00,90.17,90.24,90.13,90.23,351080.0,90.17,90.24,90.13,90.23,351080.0
2019-11-05 15:40:00,90.23,90.26,90.18,90.21,344020.0,90.23,90.26,90.18,90.21,344020.0
2019-11-05 15:50:00,90.2,90.23,90.05,90.09,974540.0,90.2,90.23,90.05,90.09,974540.0
2019-11-06 09:30:00,90.05,90.13,89.83,89.85,1545820.0,90.05,90.13,89.83,89.85,1545820.0
2019-11-06 09:40:00,89.85,90.1,89.76,90.03,1140860.0,89.85,90.1,89.76,90.03,1140860.0
2019-11-06 09:50:00,90.02,90.02,89.83,89.85,817360.0,90.02,90.02,89.83,89.85,817360.0
2019-11-06 10:00:00,89.86,89.95,89.81,89.95,880500.0,89.86,89.95,89.81,89.95,880500.0
2019-11-06 10:10:00,89.97,90.02,89.84,89.91,583380.0,89.97,90.02,89.84,89.91,583380.0
2019-11-06 10:20:00,89.92,89.98,89.85,89.86,409000.0,89.92,89.98,89.85,89.86,409000.0
2019-11-06 10:30:00,89.85,89.88,89.8,89.87,509200.0,89.85,89.88,89.8,89.87,509200.0
2019-11-06 10:40:00,89.85,89.93,89.82,89.9,337940.0,89.85,89.93,89.82,89.9,337940.0
2019-11-06 10:50:00,89.9,89.91,89.72,89.74,599660.0,89.9,89.91,89.72,89.74,599660.0
2019-11-06 11:00:00,89.74,89.77,89.66,89.7,453220.0,89.74,89.77,89.66,89.7,453220.0
2019-11-06 11:10:00,89.69,89.78,89.63,89.77,644340.0,89.69,89.78,89.63,89.77,644340.0
2019-11-06 11:20:00,89.77,89.77,89.61,89.64,377340.0,89.77,89.77,89.61,89.64,377340.0
2019-11-06 11:30:00,89.65,89.84,89.65,89.78,368280.0,89.65,89.84,89.65,89.78,368280.0
2019-11-06 11:40:00,89.79,89.88,89.43,89.54,890020.0,89.79,89.88,89.43,89.54,890020.0
2019-11-06 11:50:00,89.53,89.55,89.43,89.45,934080.0,89.53,89.55,89.43,89.45,934080.0
2019-11-06 12:00:00,89.48,89.57,89.44,89.54,695080.0,89.48,89.57,89.44,89.54,695080.0
2019-11-06 12:10:00,89.56,89.58,89.49,89.5,291940.0,89.56,89.58,89.49,89.5,291940.0
2019-11-06 12:20:00,89.51,89.57,89.48,89.5,264540.0,89.51,89.57,89.48,89.5,264540.0
2019-11-06 12:30:00,89.49,89.57,89.49,89.56,166760.0,89.49,89.57,89.49,89.56,166760.0
2019-11-06 12:40:00,89.56,89.6,89.47,89.52,614280.0,89.56,89.6,89.47,89.52,614280.0
2019-11-06 12:50:00,89.53,89.55,89.5,89.52,161280.0,89.53,89.55,89.5,89.52,161280.0
2019-11-06 13:00:00,89.53,89.56,89.49,89.53,171380.0,89.53,89.56,89.49,89.53,171380.0
2019-11-06 13:10:00,89.51,89.67,89.51,89.67,385660.0,89.51,89.67,89.51,89.67,385660.0
2019-11-06 13:20:00,89.68,89.69,89.64,89.68,189580.0,89.68,89.69,89.64,89.68,189580.0
2019-11-06 13:30:00,89.69,89.7,89.64,89.7,66200.0,89.69,89.7,89.64,89.7,66200.0
2019-11-06 13:40:00,89.7,89.78,89.7,89.74,231100.0,89.7,89.78,89.7,89.74,231100.0
2019-11-06 13:50:00,89.75,89.81,89.75,89.78,209200.0,89.75,89.81,89.75,89.78,209200.0
2019-11-06 14:00:00,89.76,89.78,89.69,89.69,168120.0,89.76,89.78,89.69,89.69,168120.0
2019-11-06 14:10:00,89.69,89.74,89.68,89.71,275500.0,89.69,89.74,89.68,89.71,275500.0
2019-11-06 14:20:00,89.73,89.73,89.63,89.68,386660.0,89.73,89.73,89.63,89.68,386660.0
2019-11-06 14:30:00,89.7,89.73,89.68,89.72,341280.0,89.7,89.73,89.68,89.72,341280.0
2019-11-06 14:40:00,89.71,89.74,89.7,89.74,99940.0,89.71,89.74,89.7,89.74,99940.0
2019-11-06 14:50:00,89.72,89.78,89.72,89.78,151000.0,89.72,89.78,89.72,89.78,151000.0
2019-11-06 15:00:00,89.77,89.77,89.69,89.71,171440.0,89.77,89.77,89.69,89.71,171440.0
2019-11-06 15:10:00,89.72,89.78,89.7,89.77,204640.0,89.72,89.78,89.7,89.77,204640.0
2019-11-06 15:20:00,89.76,89.79,89.64,89.64,362460.0,89.76,89.79,89.64,89.64,362460.0
2019-11-06 15:30:00,89.64,89.67,89.6,89.66,394440.0,89.64,89.67,89.6,89.66,394440.0
2019-11-06 15:40:00,89.68,89.68,89.62,89.66,309000.0,89.68,89.68,89.62,89.66,309000.0
2019-11-06 15:50:00,89.66,89.8,89.66,89.8,1556700.0,89.66,89.8,89.66,89.8,1556700.0
2019-11-07 09:30:00,90.19,90.25,90.05,90.15,1900360.0,90.19,90.25,90.05,90.15,1900360.0
2019-11-07 09:40:00,90.14,90.2,89.95,90.08,1338820.0,90.14,90.2,89.95,90.08,1338820.0
2019-11-07 09:50:00,90.08,90.15,90.0,90.05,928220.0,90.08,90.15,90.0,90.05,928220.0
2019-11-07 10:00:00,90.04,90.07,89.86,89.95,900640.0,90.04,90.07,89.86,89.95,900640.0
2019-11-07 10:10:00,89.96,90.23,89.96,90.21,1343380.0,89.96,90.23,89.96,90.21,1343380.0
2019-11-07 10:20:00,90.23,90.3,90.15,90.16,1297480.0,90.23,90.3,90.15,90.16,1297480.0
2019-11-07 10:30:00,90.17,90.21,90.06,90.16,729140.0,90.17,90.21,90.06,90.16,729140.0
2019-11-07 10:40:00,90.16,90.18,89.98,89.98,950340.0,90.16,90.18,89.98,89.98,950340.0
2019-11-07 10:50:00,89.96,90.11,89.93,90.08,1079600.0,89.96,90.11,89.93,90.08,1079600.0
2019-11-07 11:00:00,90.06,90.11,89.97,90.07,538420.0,90.06,90.11,89.97,90.07,538420.0
2019-11-07 11:10:00,90.07,90.1,90.02,90.1,275020.0,90.07,90.1,90.02,90.1,275020.0
2019-11-07 11:20:00,90.08,90.08,89.99,90.02,257740.0,90.08,90.08,89.99,90.02,257740.0
2019-11-07 11:30:00,90.02,90.15,90.01,90.15,500360.0,90.02,90.15,90.01,90.15,500360.0
2019-11-07 11:40:00,90.14,90.16,90.02,90.03,456120.0,90.14,90.16,90.02,90.03,456120.0
2019-11-07 11:50:00,90.05,90.2,89.97,90.19,718320.0,90.05,90.2,89.97,90.19,718320.0
2019-11-07 12:00:00,90.17,90.17,90.02,90.1,321820.0,90.17,90.17,90.02,90.1,321820.0
2019-11-07 12:10:00,90.1,90.17,90.05,90.11,243300.0,90.1,90.17,90.05,90.11,243300.0
2019-11-07 12:20:00,90.12,90.18,90.11,90.16,201240.0,90.12,90.18,90.11,90.16,201240.0
2019-11-07 12:30:00,90.15,90.15,90.06,90.1,1948700.0,90.15,90.15,90.06,90.1,1948700.0
2019-11-07 12:40:00,90.11,90.11,90.04,90.11,316220.0,90.11,90.11,90.04,90.11,316220.0
2019-11-07 12:50:00,90.11,90.16,90.09,90.13,225100.0,90.11,90.16,90.09,90.13,225100.0
2019-11-07 13:00:00,90.14,90.14,90.05,90.06,155100.0,90.14,90.14,90.05,90.06,155100.0
2019-11-07 13:10:00,90.07,90.09,90.03,90.04,153680.0,90.07,90.09,90.03,90.04,153680.0
2019-11-07 13:20:00,90.04,90.13,90.04,90.11,184360.0,90.04,90.13,90.04,90.11,184360.0
2019-11-07 13:30:00,90.09,90.09,90.02,90.05,364400.0,90.09,90.09,90.02,90.05,364400.0
2019-11-07 13:40:00,90.06,90.06,90.02,90.04,152040.0,90.06,90.06,90.02,90.04,152040.0
2019-11-07 13:50:00,90.03,90.07,89.98,90.01,283620.0,90.03,90.07,89.98,90.01,283620.0
2019-11-07 14:00:00,90.02,90.1,90.02,90.02,173000.0,90.02,90.1,90.02,90.02,173000.0
2019-11-07 14:10:00,90.03,90.05,89.94,90.02,350420.0,90.03,90.05,89.94,90.02,350420.0
2019-11-07 14:20:00,90.0,90.05,89.98,90.01,193140.0,90.0,90.05,89.98,90.01,193140.0
2019-11-07 14:30:00,90.0,90.03,89.98,90.01,226360.0,90.0,90.03,89.98,90.01,226360.0
2019-11-07 14:40:00,90.02,90.03,89.67,89.7,836580.0,90.02,90.03,89.67,89.7,836580.0
2019-11-07 14:50:00,89.69,89.82,89.61,89.77,1070320.0,89.69,89.82,89.61,89.77,1070320.0
2019-11-07 15:00:00,89.8,89.84,89.75,89.77,329660.0,89.8,89.84,89.75,89.77,329660.0
2019-11-07 15:10:00,89.76,89.76,89.42,89.42,567940.0,89.76,89.76,89.42,89.42,567940.0
2019-11-07 15:20:00,89.44,89.44,89.32,89.43,1004020.0,89.44,89.44,89.32,89.43,1004020.0
2019-11-07 15:30:00,89.42,89.49,89.39,89.4,740260.0,89.42,89.49,89.39,89.4,740260.0
2019-11-07 15:40:00,89.41,89.41,89.32,89.37,682980.0,89.41,89.41,89.32,89.37,682980.0
2019-11-07 15:50:00,89.4,89.42,89.17,89.41,2021840.0,89.4,89.42,89.17,89.41,2021840.0
2019-11-08 09:30:00,89.39,89.49,89.01,89.24,2118120.0,89.39,89.49,89.01,89.24,2118120.0
2019-11-08 09:40:00,89.25,89.27,89.13,89.13,911920.0,89.25,89.27,89.13,89.13,911920.0
2019-11-08 09:50:00,89.16,89.19,88.9,88.94,1173840.0,89.16,89.19,88.9,88.94,1173840.0
2019-11-08 10:00:00,88.92,89.04,88.7,88.83,1657780.0,88.92,89.04,88.7,88.83,1657780.0
2019-11-08 10:10:00,88.82,88.94,88.79,88.89,699200.0,88.82,88.94,88.79,88.89,699200.0
2019-11-08 10:20:00,88.9,89.01,88.81,88.98,642060.0,88.9,89.01,88.81,88.98,642060.0
2019-11-08 10:30:00,88.97,89.15,88.92,89.11,555860.0,88.97,89.15,88.92,89.11,555860.0
2019-11-08 10:40:00,89.12,89.28,89.12,89.19,831320.0,89.12,89.28,89.12,89.19,831320.0
2019-11-08 10:50:00,89.21,89.21,89.16,89.17,383980.0,89.21,89.21,89.16,89.17,383980.0
2019-11-08 11:00:00,89.19,89.25,89.13,89.16,659840.0,89.19,89.25,89.13,89.16,659840.0
2019-11-08 11:10:00,89.16,89.17,89.04,89.05,430280.0,89.16,89.17,89.04,89.05,430280.0
2019-11-08 11:20:00,89.07,89.08,88.88,88.95,541840.0,89.07,89.08,88.88,88.95,541840.0
2019-11-08 11:30:00,88.97,89.11,88.95,89.1,462160.0,88.97,89.11,88.95,89.1,462160.0
2019-11-08 11:40:00,89.13,89.19,89.11,89.12,351780.0,89.13,89.19,89.11,89.12,351780.0
2019-11-08 11:50:00,89.12,89.16,89.05,89.05,353360.0,89.12,89.16,89.05,89.05,353360.0
2019-11-08 12:00:00,89.05,89.06,88.98,89.03,241560.0,89.05,89.06,88.98,89.03,241560.0
2019-11-08 12:10:00,89.05,89.15,89.03,89.15,233720.0,89.05,89.15,89.03,89.15,233720.0
2019-11-08 12:20:00,89.16,89.2,89.1,89.16,362560.0,89.16,89.2,89.1,89.16,362560.0
2019-11-08 12:30:00,89.16,89.25,89.16,89.19,330540.0,89.16,89.25,89.16,89.19,330540.0
2019-11-08 12:40:00,89.19,89.2,89.09,89.09,289180.0,89.19,89.2,89.09,89.09,289180.0
2019-11-08 12:50:00,89.08,89.13,89.06,89.11,219480.0,89.08,89.13,89.06,89.11,219480.0
2019-11-08 13:00:00,89.1,89.11,89.02,89.04,243000.0,89.1,89.11,89.02,89.04,243000.0
2019-11-08 13:10:00,89.04,89.13,89.04,89.07,193460.0,89.04,89.13,89.04,89.07,193460.0
2019-11-08 13:20:00,89.06,89.08,89.04,89.05,207520.0,89.06,89.08,89.04,89.05,207520.0
2019-11-08 13:30:00,89.07,89.09,89.05,89.09,133100.0,89.07,89.09,89.05,89.09,133100.0
2019-11-08 13:40:00,89.09,89.1,89.04,89.04,197960.0,89.09,89.1,89.04,89.04,197960.0
2019-11-08 13:50:00,89.03,89.06,89.01,89.02,176340.0,89.03,89.06,89.01,89.02,176340.0
2019-11-08 14:00:00,89.02,89.05,89.01,89.03,215880.0,89.02,89.05,89.01,89.03,215880.0
2019-11-08 14:10:00,89.03,89.04,88.96,88.98,247280.0,89.03,89.04,88.96,88.98,247280.0
2019-11-08 14:20:00,88.98,88.99,88.89,88.94,322800.0,88.98,88.99,88.89,88.94,322800.0
2019-11-08 14:30:00,88.94,89.0,88.92,88.93,273980.0,88.94,89.0,88.92,88.93,273980.0
2019-11-08 14:40:00,88.93,88.99,88.92,88.93,254480.0,88.93,88.99,88.92,88.93,254480.0
2019-11-08 14:50:00,88.92,88.96,88.87,88.95,263320.0,88.92,88.96,88.87,88.95,263320.0
2019-11-08 15:00:00,88.96,89.0,88.92,89.0,351300.0,88.96,89.0,88.92,89.0,351300.0
2019-11-08 15:10:00,89.0,89.13,88.99,89.12,599360.0,89.0,89.13,88.99,89.12,599360.0
2019-11-08 15:20:00,89.12,89.16,89.11,89.16,415700.0,89.12,89.16,89.11,89.16,415700.0
2019-11-08 15:30:00,89.15,89.22,89.15,89.21,445740.0,89.15,89.22,89.15,89.21,445740.0
2019-11-08 15:40:00,89.21,89.22,89.02,89.08,733360.0,89.21,89.22,89.02,89.08,733360.0
2019-11-08 15:50:00,89.1,89.29,89.02,89.29,2105500.0,89.1,89.29,89.02,89.29,2105500.0
2019-11-11 09:30:00,88.88,89.0,88.69,88.73,2605140.0,88.88,89.0,88.69,88.73,2605140.0
2019-11-11 09:40:00,88.76,88.76,88.57,88.68,1620500.0,88.76,88.76,88.57,88.68,1620500.0
2019-11-11 09:50:00,88.67,88.67,88.53,88.65,1092820.0,88.67,88.67,88.53,88.65,1092820.0
2019-11-11 10:00:00,88.66,88.67,88.43,88.49,1336540.0,88.66,88.67,88.43,88.49,1336540.0
2019-11-11 10:10:00,88.51,88.55,88.36,88.43,737420.0,88.51,88.55,88.36,88.43,737420.0
2019-11-11 10:20:00,88.45,88.67,88.41,88.65,1162940.0,88.45,88.67,88.41,88.65,1162940.0
2019-11-11 10:30:00,88.65,88.66,88.56,88.58,330800.0,88.65,88.66,88.56,88.58,330800.0
2019-11-11 10:40:00,88.58,88.72,88.58,88.65,356560.0,88.58,88.72,88.58,88.65,356560.0
2019-11-11 10:50:00,88.64,88.66,88.54,88.55,268000.0,88.64,88.66,88.54,88.55,268000.0
2019-11-11 11:00:00,88.57,88.65,88.56,88.65,233360.0,88.57,88.65,88.56,88.65,233360.0
2019-11-11 11:10:00,88.65,88.71,88.61,88.61,308960.0,88.65,88.71,88.61,88.61,308960.0
2019-11-11 11:20:00,88.61,88.62,88.52,88.54,277940.0,88.61,88.62,88.52,88.54,277940.0
2019-11-11 11:30:00,88.54,88.59,88.54,88.55,284660.0,88.54,88.59,88.54,88.55,284660.0
2019-11-11 11:40:00,88.54,88.56,88.47,88.49,518980.0,88.54,88.56,88.47,88.49,518980.0
2019-11-11 11:50:00,88.49,88.52,88.48,88.51,257300.0,88.49,88.52,88.48,88.51,257300.0
2019-11-11 12:00:00,88.51,88.54,88.43,88.46,461940.0,88.51,88.54,88.43,88.46,461940.0
2019-11-11 12:10:00,88.48,88.53,88.45,88.52,273000.0,88.48,88.53,88.45,88.52,273000.0
2019-11-11 12:20:00,88.52,88.52,88.43,88.45,303480.0,88.52,88.52,88.43,88.45,303480.0
2019-11-11 12:30:00,88.44,88.52,88.44,88.5,265960.0,88.44,88.52,88.44,88.5,265960.0
2019-11-11 12:40:00,88.51,88.59,88.5,88.58,280780.0,88.51,88.59,88.5,88.58,280780.0
2019-11-11 12:50:00,88.58,88.59,88.53,88.53,227280.0,88.58,88.59,88.53,88.53,227280.0
2019-11-11 13:00:00,88.53,88.56,88.5,88.51,118680.0,88.53,88.56,88.5,88.51,118680.0
2019-11-11 13:10:00,88.51,88.57,88.48,88.56,237060.0,88.51,88.57,88.48,88.56,237060.0
2019-11-11 13:20:00,88.55,88.57,88.52,88.55,151060.0,88.55,88.57,88.52,88.55,151060.0
2019-11-11 13:30:00,88.55,88.63,88.53,88.62,293940.0,88.55,88.63,88.53,88.62,293940.0
2019-11-11 13:40:00,88.62,88.7,88.62,88.68,393900.0,88.62,88.7,88.62,88.68,393900.0
2019-11-11 13:50:00,88.69,88.7,88.63,88.67,191560.0,88.69,88.7,88.63,88.67,191560.0
2019-11-11 14:00:00,88.66,88.68,88.63,88.66,174340.0,88.66,88.68,88.63,88.66,174340.0
2019-11-11 14:10:00,88.67,88.71,88.64,88.69,174720.0,88.67,88.71,88.64,88.69,174720.0
2019-11-11 14:20:00,88.68,88.71,88.67,88.71,159040.0,88.68,88.71,88.67,88.71,159040.0
2019-11-11 14:30:00,88.71,88.74,88.7,88.73,177500.0,88.71,88.74,88.7,88.73,177500.0
2019-11-11 14:40:00,88.73,88.74,88.66,88.68,216700.0,88.73,88.74,88.66,88.68,216700.0
2019-11-11 14:50:00,88.67,88.68,88.64,88.67,207040.0,88.67,88.68,88.64,88.67,207040.0
2019-11-11 15:00:00,88.69,88.73,88.67,88.69,200480.0,88.69,88.73,88.67,88.69,200480.0
2019-11-11 15:10:00,88.69,88.72,88.65,88.65,294160.0,88.69,88.72,88.65,88.65,294160.0
2019-11-11 15:20:00,88.67,88.67,88.53,88.58,399180.0,88.67,88.67,88.53,88.58,399180.0
2019-11-11 15:30:00,88.58,88.58,88.48,88.5,432320.0,88.58,88.58,88.48,88.5,432320.0
2019-11-11 15:40:00,88.5,88.5,88.39,88.41,783760.0,88.5,88.5,88.39,88.41,783760.0
2019-11-11 15:50:00,88.4,88.6,88.37,88.6,1255300.0,88.4,88.6,88.37,88.6,1255300.0
2019-11-12 09:30:00,88.73,88.95,88.65,88.94,1679280.0,88.73,88.95,88.65,88.94,1679280.0
2019-11-12 09:40:00,88.94,88.94,88.6,88.66,858120.0,88.94,88.94,88.6,88.66,858120.0
2019-11-12 09:50:00,88.67,88.89,88.67,88.84,534680.0,88.67,88.89,88.67,88.84,534680.0
2019-11-12 10:00:00,88.86,88.96,88.8,88.9,576360.0,88.86,88.96,88.8,88.9,576360.0
2019-11-12 10:10:00,88.87,89.12,88.87,89.11,804240.0,88.87,89.12,88.87,89.11,804240.0
2019-11-12 10:20:00,89.11,89.2,89.06,89.07,738680.0,89.11,89.2,89.06,89.07,738680.0
2019-11-12 10:30:00,89.05,89.22,89.02,89.2,679960.0,89.05,89.22,89.02,89.2,679960.0
2019-11-12 10:40:00,89.2,89.31,89.2,89.29,601940.0,89.2,89.31,89.2,89.29,601940.0
2019-11-12 10:50:00,89.26,89.28,89.17,89.18,424240.0,89.26,89.28,89.17,89.18,424240.0
2019-11-12 11:00:00,89.19,89.24,89.12,89.24,376480.0,89.19,89.24,89.12,89.24,376480.0
2019-11-12 11:10:00,89.24,89.28,89.18,89.25,260440.0,89.24,89.28,89.18,89.25,260440.0
2019-11-12 11:20:00,89.25,89.29,89.18,89.24,325680.0,89.25,89.29,89.18,89.24,325680.0
2019-11-12 11:30:00,89.25,89.25,89.15,89.16,312000.0,89.25,89.25,89.15,89.16,312000.0
2019-11-12 11:40:00,89.14,89.18,89.07,89.15,273100.0,89.14,89.18,89.07,89.15,273100.0
2019-11-12 11:50:00,89.15,89.18,89.11,89.15,177380.0,89.15,89.18,89.11,89.15,177380.0
2019-11-12 12:00:00,89.15,89.17,89.06,89.1,448920.0,89.15,89.17,89.06,89.1,448920.0
2019-11-12 12:10:00,89.1,89.15,88.94,88.96,350740.0,89.1,89.15,88.94,88.96,350740.0
2019-11-12 12:20:00,88.96,89.04,88.93,89.01,310800.0,88.96,89.04,88.93,89.01,310800.0
2019-11-12 12:30:00,89.05,89.09,88.98,89.03,203420.0,89.05,89.09,88.98,89.03,203420.0
2019-11-12 12:40:00,89.02,89.02,88.93,88.94,160320.0,89.02,89.02,88.93,88.94,160320.0
2019-11-12 12:50:00,88.92,89.0,88.89,88.98,215740.0,88.92,89.0,88.89,88.98,215740.0
2019-11-12 13:00:00,89.0,89.02,88.97,89.0,180500.0,89.0,89.02,88.97,89.0,180500.0
2019-11-12 13:10:00,89.0,89.04,88.97,89.0,199960.0,89.0,89.04,88.97,89.0,199960.0
2019-11-12 13:20:00,89.01,89.01,88.96,88.97,178560.0,89.01,89.01,88.96,88.97,178560.0
2019-11-12 13:30:00,88.96,89.04,88.96,89.03,172880.0,88.96,89.04,88.96,89.03,172880.0
2019-11-12 13:40:00,89.02,89.07,89.0,89.07,166180.0,89.02,89.07,89.0,89.07,166180.0
2019-11-12 13:50:00,89.06,89.09,89.02,89.05,219800.0,89.06,89.09,89.02,89.05,219800.0
2019-11-12 14:00:00,89.01,89.01,88.92,88.94,303600.0,89.01,89.01,88.92,88.94,303600.0
2019-11-12 14:10:00,88.95,88.95,88.73,88.79,532260.0,88.95,88.95,88.73,88.79,532260.0
2019-11-12 14:20:00,88.79,88.84,88.74,88.8,258400.0,88.79,88.84,88.74,88.8,258400.0
2019-11-12 14:30:00,88.83,88.84,88.74,88.78,275460.0,88.83,88.84,88.74,88.78,275460.0
2019-11-12 14:40:00,88.78,88.79,88.72,88.73,137700.0,88.78,88.79,88.72,88.73,137700.0
2019-11-12 14:50:00,88.72,88.72,88.6,88.66,490540.0,88.72,88.72,88.6,88.66,490540.0
2019-11-12 15:00:00,88.67,88.72,88.65,88.7,220940.0,88.67,88.72,88.65,88.7,220940.0
2019-11-12 15:10:00,88.69,88.7,88.63,88.67,322080.0,88.69,88.7,88.63,88.67,322080.0
2019-11-12 15:20:00,88.69,88.76,88.66,88.75,261640.0,88.69,88.76,88.66,88.75,261640.0
2019-11-12 15:30:00,88.75,88.81,88.75,88.75,446800.0,88.75,88.81,88.75,88.75,446800.0
2019-11-12 15:40:00,88.77,88.88,88.76,88.85,406660.0,88.77,88.88,88.76,88.85,406660.0
2019-11-12 15:50:00,88.88,88.97,88.82,88.91,1073880.0,88.88,88.97,88.82,88.91,1073880.0
2019-11-13 09:30:00,88.67,88.75,88.46,88.6,1741740.0,88.67,88.75,88.46,88.6,1741740.0
2019-11-13 09:40:00,88.59,88.66,88.44,88.46,701380.0,88.59,88.66,88.44,88.46,701380.0
2019-11-13 09:50:00,88.43,88.53,88.4,88.49,606360.0,88.43,88.53,88.4,88.49,606360.0
2019-11-13 10:00:00,88.52,88.64,88.43,88.56,607160.0,88.52,88.64,88.43,88.56,607160.0
2019-11-13 10:10:00,88.56,88.56,88.36,88.47,767640.0,88.56,88.56,88.36,88.47,767640.0
2019-11-13 10:20:00,88.47,88.5,88.4,88.42,650760.0,88.47,88.5,88.4,88.42,650760.0
2019-11-13 10:30:00,88.41,88.44,88.18,88.34,1199280.0,88.41,88.44,88.18,88.34,1199280.0
2019-11-13 10:40:00,88.37,88.42,88.31,88.31,913060.0,88.37,88.42,88.31,88.31,913060.0
2019-11-13 10:50:00,88.3,88.32,88.22,88.27,511340.0,88.3,88.32,88.22,88.27,511340.0
2019-11-13 11:00:00,88.25,88.28,88.06,88.06,655080.0,88.25,88.28,88.06,88.06,655080.0
2019-11-13 11:10:00,88.09,88.24,88.03,88.22,686320.0,88.09,88.24,88.03,88.22,686320.0
2019-11-13 11:20:00,88.22,88.25,87.97,87.99,596120.0,88.22,88.25,87.97,87.99,596120.0
2019-11-13 11:30:00,87.97,88.18,87.97,88.15,500780.0,87.97,88.18,87.97,88.15,500780.0
2019-11-13 11:40:00,88.14,88.3,88.12,88.3,468860.0,88.14,88.3,88.12,88.3,468860.0
2019-11-13 11:50:00,88.29,88.35,88.21,88.22,427880.0,88.29,88.35,88.21,88.22,427880.0
2019-11-13 12:00:00,88.21,88.23,88.07,88.08,376080.0,88.21,88.23,88.07,88.08,376080.0
2019-11-13 12:10:00,88.09,88.13,88.03,88.11,507740.0,88.09,88.13,88.03,88.11,507740.0
2019-11-13 12:20:00,88.09,88.11,88.01,88.08,439680.0,88.09,88.11,88.01,88.08,439680.0
2019-11-13 12:30:00,88.09,88.1,88.03,88.09,339920.0,88.09,88.1,88.03,88.09,339920.0
2019-11-13 12:40:00,88.09,88.17,88.06,88.16,408900.0,88.09,88.17,88.06,88.16,408900.0
2019-11-13 12:50:00,88.16,88.19,88.08,88.09,269920.0,88.16,88.19,88.08,88.09,269920.0
2019-11-13 13:00:00,88.08,88.1,88.04,88.07,265620.0,88.08,88.1,88.04,88.07,265620.0
2019-11-13 13:10:00,88.06,88.06,88.01,88.03,460740.0,88.06,88.06,88.01,88.03,460740.0
2019-11-13 13:20:00,88.02,88.06,87.99,88.05,505140.0,88.02,88.06,87.99,88.05,505140.0
2019-11-13 13:30:00,88.05,88.12,88.04,88.07,398580.0,88.05,88.12,88.04,88.07,398580.0
2019-11-13 13:40:00,88.07,88.1,88.03,88.09,270020.0,88.07,88.1,88.03,88.09,270020.0
2019-11-13 13:50:00,88.09,88.13,87.68,87.82,1090140.0,88.09,88.13,87.68,87.82,1090140.0
2019-11-13 14:00:00,87.8,87.8,87.54,87.57,1431180.0,87.8,87.8,87.54,87.57,1431180.0
2019-11-13 14:10:00,87.56,87.57,87.37,87.47,1198300.0,87.56,87.57,87.37,87.47,1198300.0
2019-11-13 14:20:00,87.46,87.53,87.38,87.51,695180.0,87.46,87.53,87.38,87.51,695180.0
2019-11-13 14:30:00,87.51,87.57,87.48,87.55,645160.0,87.51,87.57,87.48,87.55,645160.0
2019-11-13 14:40:00,87.55,87.68,87.55,87.63,635700.0,87.55,87.68,87.55,87.63,635700.0
2019-11-13 14:50:00,87.65,87.7,87.61,87.65,594180.0,87.65,87.7,87.61,87.65,594180.0
2019-11-13 15:00:00,87.65,87.69,87.6,87.6,399600.0,87.65,87.69,87.6,87.6,399600.0
2019-11-13 15:10:00,87.6,87.6,87.47,87.5,503580.0,87.6,87.6,87.47,87.5,503580.0
2019-11-13 15:20:00,87.5,87.59,87.5,87.52,528320.0,87.5,87.59,87.5,87.52,528320.0
2019-11-13 15:30:00,87.52,87.58,87.5,87.5,865460.0,87.52,87.58,87.5,87.5,865460.0
2019-11-13 15:40:00,87.51,87.55,87.42,87.45,1371940.0,87.51,87.55,87.42,87.45,1371940.0
2019-11-13 15:50:00,87.45,87.69,87.4,87.67,2247040.0,87.45,87.69,87.4,87.67,2247040.0
2019-11-14 09:30:00,87.57,88.18,87.53,88.12,2510100.0,87.57,88.18,87.53,88.12,2510100.0
2019-11-14 09:40:00,88.12,88.3,87.95,88.3,1523000.0,88.12,88.3,87.95,88.3,1523000.0
2019-11-14 09:50:00,88.3,88.33,88.13,88.16,1088620.0,88.3,88.33,88.13,88.16,1088620.0
2019-11-14 10:00:00,88.15,88.28,88.09,88.22,628740.0,88.15,88.28,88.09,88.22,628740.0
2019-11-14 10:10:00,88.21,88.22,88.03,88.07,392080.0,88.21,88.22,88.03,88.07,392080.0
2019-11-14 10:20:00,88.09,88.12,87.91,87.93,595580.0,88.09,88.12,87.91,87.93,595580.0
2019-11-14 10:30:00,87.93,88.02,87.92,88.0,396560.0,87.93,88.02,87.92,88.0,396560.0
2019-11-14 10:40:00,87.99,88.09,87.93,87.94,436000.0,87.99,88.09,87.93,87.94,436000.0
2019-11-14 10:50:00,87.94,87.97,87.73,87.73,532900.0,87.94,87.97,87.73,87.73,532900.0
2019-11-14 11:00:00,87.75,87.84,87.68,87.81,501640.0,87.75,87.84,87.68,87.81,501640.0
2019-11-14 11:10:00,87.81,87.81,87.62,87.76,613460.0,87.81,87.81,87.62,87.76,613460.0
2019-11-14 11:20:00,87.76,87.78,87.67,87.75,385320.0,87.76,87.78,87.67,87.75,385320.0
2019-11-14 11:30:00,87.77,87.78,87.71,87.77,237520.0,87.77,87.78,87.71,87.77,237520.0
2019-11-14 11:40:00,87.76,87.76,87.52,87.57,621860.0,87.76,87.76,87.52,87.57,621860.0
2019-11-14 11:50:00,87.58,87.64,87.55,87.56,492560.0,87.58,87.64,87.55,87.56,492560.0
2019-11-14 12:00:00,87.55,87.56,87.48,87.56,694800.0,87.55,87.56,87.48,87.56,694800.0
2019-11-14 12:10:00,87.57,87.64,87.54,87.64,469340.0,87.57,87.64,87.54,87.64,469340.0
2019-11-14 12:20:00,87.64,87.7,87.61,87.68,401720.0,87.64,87.7,87.61,87.68,401720.0
2019-11-14 12:30:00,87.69,87.74,87.67,87.69,269400.0,87.69,87.74,87.67,87.69,269400.0
2019-11-14 12:40:00,87.7,87.77,87.7,87.74,202320.0,87.7,87.77,87.7,87.74,202320.0
2019-11-14 12:50:00,87.75,87.77,87.63,87.73,423880.0,87.75,87.77,87.63,87.73,423880.0
2019-11-14 13:00:00,87.72,87.96,87.72,87.94,621560.0,87.72,87.96,87.72,87.94,621560.0
2019-11-14 13:10:00,87.94,87.96,87.9,87.93,238880.0,87.94,87.96,87.9,87.93,238880.0
2019-11-14 13:20:00,87.93,87.95,87.78,87.8,242360.0,87.93,87.95,87.78,87.8,242360.0
2019-11-14 13:30:00,87.8,87.88,87.78,87.88,234440.0,87.8,87.88,87.78,87.88,234440.0
2019-11-14 13:40:00,87.88,87.91,87.83,87.88,156480.0,87.88,87.91,87.83,87.88,156480.0
2019-11-14 13:50:00,87.86,87.91,87.66,87.81,407100.0,87.86,87.91,87.66,87.81,407100.0
2019-11-14 14:00:00,87.84,87.87,87.79,87.81,146300.0,87.84,87.87,87.79,87.81,146300.0
2019-11-14 14:10:00,87.8,87.92,87.79,87.88,275800.0,87.8,87.92,87.79,87.88,275800.0
2019-11-14 14:20:00,87.85,87.87,87.8,87.82,180040.0,87.85,87.87,87.8,87.82,180040.0
2019-11-14 14:30:00,87.83,87.84,87.79,87.8,116360.0,87.83,87.84,87.79,87.8,116360.0
2019-11-14 14:40:00,87.8,87.8,87.72,87.72,247540.0,87.8,87.8,87.72,87.72,247540.0
2019-11-14 14:50:00,87.72,87.77,87.72,87.75,179200.0,87.72,87.77,87.72,87.75,179200.0
2019-11-14 15:00:00,87.76,87.89,87.76,87.89,286940.0,87.76,87.89,87.76,87.89,286940.0
2019-11-14 15:10:00,87.87,87.88,87.82,87.83,190040.0,87.87,87.88,87.82,87.83,190040.0
2019-11-14 15:20:00,87.85,87.91,87.84,87.87,269220.0,87.85,87.91,87.84,87.87,269220.0
2019-11-14 15:30:00,87.87,87.93,87.86,87.89,346580.0,87.87,87.93,87.86,87.89,346580.0
2019-11-14 15:40:00,87.92,87.92,87.76,87.8,628220.0,87.92,87.92,87.76,87.8,628220.0
2019-11-14 15:50:00,87.81,87.85,87.7,87.73,1348960.0,87.81,87.85,87.7,87.73,1348960.0
2019-11-15 09:30:00,87.91,88.08,87.6,87.66,4464580.0,87.91,88.08,87.6,87.66,4464580.0
2019-11-15 09:40:00,87.67,87.67,87.34,87.5,1952700.0,87.67,87.67,87.34,87.5,1952700.0
2019-11-15 09:50:00,87.49,87.51,87.35,87.38,1162440.0,87.49,87.51,87.35,87.38,1162440.0
2019-11-15 10:00:00,87.38,87.4,87.24,87.3,1138960.0,87.38,87.4,87.24,87.3,1138960.0
2019-11-15 10:10:00,87.33,87.48,87.28,87.47,1096920.0,87.33,87.48,87.28,87.47,1096920.0
2019-11-15 10:20:00,87.45,87.78,87.4,87.72,1343580.0,87.45,87.78,87.4,87.72,1343580.0
2019-11-15 10:30:00,87.7,87.72,87.58,87.58,916900.0,87.7,87.72,87.58,87.58,916900.0
2019-11-15 10:40:00,87.58,87.59,87.42,87.48,856160.0,87.58,87.59,87.42,87.48,856160.0
2019-11-15 10:50:00,87.49,87.49,87.37,87.4,784520.0,87.49,87.49,87.37,87.4,784520.0
2019-11-15 11:00:00,87.4,87.58,87.4,87.48,1343880.0,87.4,87.58,87.4,87.48,1343880.0
2019-11-15 11:10:00,87.47,87.48,87.35,87.35,874600.0,87.47,87.48,87.35,87.35,874600.0
2019-11-15 11:20:00,87.36,87.41,87.29,87.36,864400.0,87.36,87.41,87.29,87.36,864400.0
2019-11-15 11:30:00,87.34,87.36,87.29,87.35,633400.0,87.34,87.36,87.29,87.35,633400.0
2019-11-15 11:40:00,87.34,87.4,87.33,87.38,564280.0,87.34,87.4,87.33,87.38,564280.0
2019-11-15 11:50:00,87.38,87.49,87.35,87.46,717740.0,87.38,87.49,87.35,87.46,717740.0
2019-11-15 12:00:00,87.46,87.54,87.45,87.53,681760.0,87.46,87.54,87.45,87.53,681760.0
2019-11-15 12:10:00,87.53,87.59,87.49,87.54,554100.0,87.53,87.59,87.49,87.54,554100.0
2019-11-15 12:20:00,87.55,87.56,87.41,87.41,474660.0,87.55,87.56,87.41,87.41,474660.0
2019-11-15 12:30:00,87.41,87.44,87.38,87.44,297760.0,87.41,87.44,87.38,87.44,297760.0
2019-11-15 12:40:00,87.44,87.56,87.42,87.54,358900.0,87.44,87.56,87.42,87.54,358900.0
2019-11-15 12:50:00,87.55,87.68,87.54,87.63,891980.0,87.55,87.68,87.54,87.63,891980.0
2019-11-15 13:00:00,87.64,87.64,87.51,87.58,482360.0,87.64,87.64,87.51,87.58,482360.0
2019-11-15 13:10:00,87.59,87.65,87.57,87.61,293700.0,87.59,87.65,87.57,87.61,293700.0
2019-11-15 13:20:00,87.59,87.6,87.5,87.5,247920.0,87.59,87.6,87.5,87.5,247920.0
2019-11-15 13:30:00,87.52,87.52,87.45,87.47,309680.0,87.52,87.52,87.45,87.47,309680.0
2019-11-15 13:40:00,87.47,87.54,87.43,87.44,292380.0,87.47,87.54,87.43,87.44,292380.0
2019-11-15 13:50:00,87.45,87.46,87.4,87.42,338480.0,87.45,87.46,87.4,87.42,338480.0
2019-11-15 14:00:00,87.41,87.42,87.35,87.38,534120.0,87.41,87.42,87.35,87.38,534120.0
2019-11-15 14:10:00,87.39,87.4,87.33,87.38,675680.0,87.39,87.4,87.33,87.38,675680.0
2019-11-15 14:20:00,87.37,87.4,87.29,87.31,491940.0,87.37,87.4,87.29,87.31,491940.0
2019-11-15 14:30:00,87.3,87.44,87.15,87.19,967360.0,87.3,87.44,87.15,87.19,967360.0
2019-11-15 14:40:00,87.19,87.2,86.97,87.0,1672320.0,87.19,87.2,86.97,87.0,1672320.0
2019-11-15 14:50:00,87.0,87.01,86.87,86.96,1675720.0,87.0,87.01,86.87,86.96,1675720.0
2019-11-15 15:00:00,86.96,87.02,86.9,86.92,1033600.0,86.96,87.02,86.9,86.92,1033600.0
2019-11-15 15:10:00,86.91,86.94,86.86,86.9,810260.0,86.91,86.94,86.86,86.9,810260.0
2019-11-15 15:20:00,86.9,86.9,86.74,86.74,1041340.0,86.9,86.9,86.74,86.74,1041340.0
2019-11-15 15:30:00,86.73,86.74,86.64,86.71,1421660.0,86.73,86.74,86.64,86.71,1421660.0
2019-11-15 15:40:00,86.71,86.85,86.7,86.78,1731260.0,86.71,86.85,86.7,86.78,1731260.0
2019-11-15 15:50:00,86.79,87.0,86.76,86.95,4144720.0,86.79,87.0,86.76,86.95,4144720.0
2019-11-18 09:30:00,86.92,86.96,86.51,86.54,2589760.0,86.92,86.96,86.51,86.54,2589760.0
2019-11-18 09:40:00,86.53,86.53,86.14,86.43,2647580.0,86.53,86.53,86.14,86.43,2647580.0
2019-11-18 09:50:00,86.43,86.54,86.36,86.54,926260.0,86.43,86.54,86.36,86.54,926260.0
2019-11-18 10:00:00,86.53,86.69,86.47,86.5,1088900.0,86.53,86.69,86.47,86.5,1088900.0
2019-11-18 10:10:00,86.51,86.69,86.51,86.64,936760.0,86.51,86.69,86.51,86.64,936760.0
2019-11-18 10:20:00,86.62,86.78,86.61,86.71,756320.0,86.62,86.78,86.61,86.71,756320.0
2019-11-18 10:30:00,86.72,87.18,86.7,87.12,1801160.0,86.72,87.18,86.7,87.12,1801160.0
2019-11-18 10:40:00,87.13,87.32,87.12,87.32,1012740.0,87.13,87.32,87.12,87.32,1012740.0
2019-11-18 10:50:00,87.29,87.4,87.14,87.15,1172980.0,87.29,87.4,87.14,87.15,1172980.0
2019-11-18 11:00:00,87.17,87.24,87.05,87.23,604880.0,87.17,87.24,87.05,87.23,604880.0
2019-11-18 11:10:00,87.25,87.42,87.18,87.2,689360.0,87.25,87.42,87.18,87.2,689360.0
2019-11-18 11:20:00,87.23,87.38,87.23,87.3,753700.0,87.23,87.38,87.23,87.3,753700.0
2019-11-18 11:30:00,87.3,87.47,87.3,87.45,567000.0,87.3,87.47,87.3,87.45,567000.0
2019-11-18 11:40:00,87.44,87.48,87.32,87.33,293600.0,87.44,87.48,87.32,87.33,293600.0
2019-11-18 11:50:00,87.31,87.32,87.24,87.25,234920.0,87.31,87.32,87.24,87.25,234920.0
2019-11-18 12:00:00,87.24,87.26,87.16,87.19,315660.0,87.24,87.26,87.16,87.19,315660.0
2019-11-18 12:10:00,87.18,87.32,87.18,87.25,453800.0,87.18,87.32,87.18,87.25,453800.0
2019-11-18 12:20:00,87.24,87.25,87.03,87.03,460300.0,87.24,87.25,87.03,87.03,460300.0
2019-11-18 12:30:00,87.03,87.08,86.99,87.08,249640.0,87.03,87.08,86.99,87.08,249640.0
2019-11-18 12:40:00,87.08,87.15,86.94,86.97,331780.0,87.08,87.15,86.94,86.97,331780.0
2019-11-18 12:50:00,86.98,86.98,86.88,86.96,394400.0,86.98,86.98,86.88,86.96,394400.0
2019-11-18 13:00:00,86.97,86.98,86.89,86.91,158540.0,86.97,86.98,86.89,86.91,158540.0
2019-11-18 13:10:00,86.93,87.09,86.93,87.08,238900.0,86.93,87.09,86.93,87.08,238900.0
2019-11-18 13:20:00,87.08,87.13,87.05,87.06,361100.0,87.08,87.13,87.05,87.06,361100.0
2019-11-18 13:30:00,87.05,87.08,87.02,87.04,259640.0,87.05,87.08,87.02,87.04,259640.0
2019-11-18 13:40:00,87.05,87.14,87.03,87.13,378740.0,87.05,87.14,87.03,87.13,378740.0
2019-11-18 13:50:00,87.14,87.14,87.1,87.12,139380.0,87.14,87.14,87.1,87.12,139380.0
2019-11-18 14:00:00,87.12,87.12,87.05,87.11,294640.0,87.12,87.12,87.05,87.11,294640.0
2019-11-18 14:10:00,87.09,87.3,87.09,87.3,429860.0,87.09,87.3,87.09,87.3,429860.0
2019-11-18 14:20:00,87.3,87.44,87.29,87.44,547720.0,87.3,87.44,87.29,87.44,547720.0
2019-11-18 14:30:00,87.44,87.63,87.42,87.6,1207040.0,87.44,87.63,87.42,87.6,1207040.0
2019-11-18 14:40:00,87.6,87.69,87.47,87.51,948600.0,87.6,87.69,87.47,87.51,948600.0
2019-11-18 14:50:00,87.51,87.52,87.38,87.43,581240.0,87.51,87.52,87.38,87.43,581240.0
2019-11-18 15:00:00,87.45,87.58,87.41,87.58,465080.0,87.45,87.58,87.41,87.58,465080.0
2019-11-18 15:10:00,87.56,87.67,87.46,87.5,813040.0,87.56,87.67,87.46,87.5,813040.0
2019-11-18 15:20:00,87.48,87.57,87.43,87.46,554520.0,87.48,87.57,87.43,87.46,554520.0
2019-11-18 15:30:00,87.45,87.52,87.36,87.52,639400.0,87.45,87.52,87.36,87.52,639400.0
2019-11-18 15:40:00,87.51,87.55,87.46,87.48,580400.0,87.51,87.55,87.46,87.48,580400.0
2019-11-18 15:50:00,87.48,87.65,87.46,87.64,1474400.0,87.48,87.65,87.46,87.64,1474400.0
2019-11-19 09:30:00,87.85,88.03,87.7,87.98,2131380.0,87.85,88.03,87.7,87.98,2131380.0
2019-11-19 09:40:00,87.96,87.97,87.58,87.76,1062320.0,87.96,87.97,87.58,87.76,1062320.0
2019-11-19 09:50:00,87.75,87.84,87.45,87.48,866700.0,87.75,87.84,87.45,87.48,866700.0
2019-11-19 10:00:00,87.46,87.67,87.42,87.57,664200.0,87.46,87.67,87.42,87.57,664200.0
2019-11-19 10:10:00,87.59,87.7,87.51,87.6,565320.0,87.59,87.7,87.51,87.6,565320.0
2019-11-19 10:20:00,87.59,87.65,87.54,87.58,355260.0,87.59,87.65,87.54,87.58,355260.0
2019-11-19 10:30:00,87.6,87.62,87.51,87.57,433000.0,87.6,87.62,87.51,87.57,433000.0
2019-11-19 10:40:00,87.58,87.6,87.34,87.34,563580.0,87.58,87.6,87.34,87.34,563580.0
2019-11-19 10:50:00,87.33,87.38,87.15,87.28,680680.0,87.33,87.38,87.15,87.28,680680.0
2019-11-19 11:00:00,87.26,87.39,87.26,87.38,399120.0,87.26,87.39,87.26,87.38,399120.0
2019-11-19 11:10:00,87.39,87.49,87.35,87.44,380240.0,87.39,87.49,87.35,87.44,380240.0
2019-11-19 11:20:00,87.45,87.46,87.37,87.41,261660.0,87.45,87.46,87.37,87.41,261660.0
2019-11-19 11:30:00,87.41,87.57,87.34,87.54,487260.0,87.41,87.57,87.34,87.54,487260.0
2019-11-19 11:40:00,87.55,87.63,87.49,87.6,607400.0,87.55,87.63,87.49,87.6,607400.0
2019-11-19 11:50:00,87.6,87.73,87.6,87.72,739000.0,87.6,87.73,87.6,87.72,739000.0
2019-11-19 12:00:00,87.73,87.78,87.55,87.61,428400.0,87.73,87.78,87.55,87.61,428400.0
2019-11-19 12:10:00,87.61,87.74,87.61,87.73,171520.0,87.61,87.74,87.61,87.73,171520.0
2019-11-19 12:20:00,87.73,87.84,87.73,87.74,324240.0,87.73,87.84,87.73,87.74,324240.0
2019-11-19 12:30:00,87.73,87.83,87.7,87.83,256480.0,87.73,87.83,87.7,87.83,256480.0
2019-11-19 12:40:00,87.8,87.91,87.72,87.91,370680.0,87.8,87.91,87.72,87.91,370680.0
2019-11-19 12:50:00,87.9,87.94,87.8,87.94,278260.0,87.9,87.94,87.8,87.94,278260.0
2019-11-19 13:00:00,87.94,87.95,87.84,87.85,392500.0,87.94,87.95,87.84,87.85,392500.0
2019-11-19 13:10:00,87.85,88.02,87.83,87.99,729160.0,87.85,88.02,87.83,87.99,729160.0
2019-11-19 13:20:00,88.0,88.02,87.88,87.91,417800.0,88.0,88.02,87.88,87.91,417800.0
2019-11-19 13:30:00,87.89,87.89,87.74,87.76,338660.0,87.89,87.89,87.74,87.76,338660.0
2019-11-19 13:40:00,87.77,87.77,87.7,87.74,218500.0,87.77,87.77,87.7,87.74,218500.0
2019-11-19 13:50:00,87.76,87.76,87.67,87.7,266940.0,87.76,87.76,87.67,87.7,266940.0
2019-11-19 14:00:00,87.7,87.86,87.69,87.8,488560.0,87.7,87.86,87.69,87.8,488560.0
2019-11-19 14:10:00,87.8,87.8,87.67,87.71,164200.0,87.8,87.8,87.67,87.71,164200.0
2019-11-19 14:20:00,87.72,87.8,87.67,87.74,174040.0,87.72,87.8,87.67,87.74,174040.0
2019-11-19 14:30:00,87.73,87.77,87.7,87.76,165440.0,87.73,87.77,87.7,87.76,165440.0
2019-11-19 14:40:00,87.74,87.8,87.74,87.76,317120.0,87.74,87.8,87.74,87.76,317120.0
2019-11-19 14:50:00,87.76,87.77,87.65,87.67,378260.0,87.76,87.77,87.65,87.67,378260.0
2019-11-19 15:00:00,87.66,87.73,87.62,87.72,379080.0,87.66,87.73,87.62,87.72,379080.0
2019-11-19 15:10:00,87.71,87.73,87.64,87.67,267280.0,87.71,87.73,87.64,87.67,267280.0
2019-11-19 15:20:00,87.67,87.68,87.57,87.58,301820.0,87.67,87.68,87.57,87.58,301820.0
2019-11-19 15:30:00,87.58,87.71,87.58,87.69,321400.0,87.58,87.71,87.58,87.69,321400.0
2019-11-19 15:40:00,87.68,87.71,87.59,87.61,446380.0,87.68,87.71,87.59,87.61,446380.0
2019-11-19 15:50:00,87.59,87.67,87.56,87.66,1361300.0,87.59,87.67,87.56,87.66,1361300.0
2019-11-20 09:30:00,87.47,87.5,87.1,87.3,1659640.0,87.47,87.5,87.1,87.3,1659640.0
2019-11-20 09:40:00,87.29,87.5,87.27,87.43,802740.0,87.29,87.5,87.27,87.43,802740.0
2019-11-20 09:50:00,87.42,87.6,87.29,87.6,836520.0,87.42,87.6,87.29,87.6,836520.0
2019-11-20 10:00:00,87.59,87.72,87.53,87.69,837900.0,87.59,87.72,87.53,87.69,837900.0
2019-11-20 10:10:00,87.69,87.84,87.64,87.84,858440.0,87.69,87.84,87.64,87.84,858440.0
2019-11-20 10:20:00,87.83,87.97,87.68,87.93,1081140.0,87.83,87.97,87.68,87.93,1081140.0
2019-11-20 10:30:00,87.97,88.1,87.89,88.05,939880.0,87.97,88.1,87.89,88.05,939880.0
2019-11-20 10:40:00,88.05,88.09,87.9,87.98,531700.0,88.05,88.09,87.9,87.98,531700.0
2019-11-20 10:50:00,87.99,88.13,87.97,88.01,609080.0,87.99,88.13,87.97,88.01,609080.0
2019-11-20 11:00:00,88.03,88.1,87.92,87.92,550020.0,88.03,88.1,87.92,87.92,550020.0
2019-11-20 11:10:00,87.92,87.95,87.8,87.8,439160.0,87.92,87.95,87.8,87.8,439160.0
2019-11-20 11:20:00,87.83,87.84,87.67,87.68,424500.0,87.83,87.84,87.67,87.68,424500.0
2019-11-20 11:30:00,87.67,87.73,87.5,87.7,787320.0,87.67,87.73,87.5,87.7,787320.0
2019-11-20 11:40:00,87.7,87.71,87.54,87.63,312320.0,87.7,87.71,87.54,87.63,312320.0
2019-11-20 11:50:00,87.61,87.8,87.61,87.78,408960.0,87.61,87.8,87.61,87.78,408960.0
2019-11-20 12:00:00,87.77,87.8,87.67,87.8,301080.0,87.77,87.8,87.67,87.8,301080.0
2019-11-20 12:10:00,87.8,87.83,87.68,87.73,241960.0,87.8,87.83,87.68,87.73,241960.0
2019-11-20 12:20:00,87.73,87.73,87.61,87.62,142620.0,87.73,87.73,87.61,87.62,142620.0
2019-11-20 12:30:00,87.63,87.69,87.58,87.68,191940.0,87.63,87.69,87.58,87.68,191940.0
2019-11-20 12:40:00,87.7,87.73,87.62,87.64,177340.0,87.7,87.73,87.62,87.64,177340.0
2019-11-20 12:50:00,87.64,87.65,87.05,87.27,1147480.0,87.64,87.65,87.05,87.27,1147480.0
2019-11-20 13:00:00,87.29,87.34,86.97,87.04,938500.0,87.29,87.34,86.97,87.04,938500.0
2019-11-20 13:10:00,87.02,87.02,86.71,86.76,1338880.0,87.02,87.02,86.71,86.76,1338880.0
2019-11-20 13:20:00,86.76,87.0,86.76,86.86,886260.0,86.76,87.0,86.76,86.86,886260.0
2019-11-20 13:30:00,86.86,87.0,86.82,86.91,655220.0,86.86,87.0,86.82,86.91,655220.0
2019-11-20 13:40:00,86.91,87.05,86.87,86.9,519120.0,86.91,87.05,86.87,86.9,519120.0
2019-11-20 13:50:00,86.97,87.1,86.92,86.98,376480.0,86.97,87.1,86.92,86.98,376480.0
2019-11-20 14:00:00,87.02,87.05,86.87,86.97,450280.0,87.02,87.05,86.87,86.97,450280.0
2019-11-20 14:10:00,87.0,87.06,86.9,87.01,424780.0,87.0,87.06,86.9,87.01,424780.0
2019-11-20 14:20:00,87.01,87.14,86.92,87.12,595760.0,87.01,87.14,86.92,87.12,595760.0
2019-11-20 14:30:00,87.15,87.2,87.11,87.15,375340.0,87.15,87.2,87.11,87.15,375340.0
2019-11-20 14:40:00,87.16,87.25,87.06,87.12,543100.0,87.16,87.25,87.06,87.12,543100.0
2019-11-20 14:50:00,87.15,87.18,87.1,87.13,235220.0,87.15,87.18,87.1,87.13,235220.0
2019-11-20 15:00:00,87.13,87.19,87.07,87.19,333480.0,87.13,87.19,87.07,87.19,333480.0
2019-11-20 15:10:00,87.18,87.22,87.1,87.1,183200.0,87.18,87.22,87.1,87.1,183200.0
2019-11-20 15:20:00,87.12,87.16,87.02,87.03,244640.0,87.12,87.16,87.02,87.03,244640.0
2019-11-20 15:30:00,87.04,87.05,86.98,87.05,445480.0,87.04,87.05,86.98,87.05,445480.0
2019-11-20 15:40:00,87.04,87.17,87.04,87.14,687980.0,87.04,87.17,87.04,87.14,687980.0
2019-11-20 15:50:00,87.15,87.35,87.11,87.33,2222020.0,87.15,87.35,87.11,87.33,2222020.0
2019-11-21 09:30:00,87.15,87.34,86.93,87.08,1876040.0,87.15,87.34,86.93,87.08,1876040.0
2019-11-21 09:40:00,87.07,87.07,86.85,87.01,1430080.0,87.07,87.07,86.85,87.01,1430080.0
2019-11-21 09:50:00,86.98,87.3,86.96,87.0,1244980.0,86.98,87.3,86.96,87.0,1244980.0
2019-11-21 10:00:00,86.99,87.13,86.89,87.09,1049440.0,86.99,87.13,86.89,87.09,1049440.0
2019-11-21 10:10:00,87.11,87.18,86.88,86.88,780700.0,87.11,87.18,86.88,86.88,780700.0
2019-11-21 10:20:00,86.88,86.98,86.79,86.88,953560.0,86.88,86.98,86.79,86.88,953560.0
2019-11-21 10:30:00,86.9,86.97,86.81,86.95,608780.0,86.9,86.97,86.81,86.95,608780.0
2019-11-21 10:40:00,86.94,86.95,86.78,86.86,915380.0,86.94,86.95,86.78,86.86,915380.0
2019-11-21 10:50:00,86.88,86.9,86.72,86.87,703340.0,86.88,86.9,86.72,86.87,703340.0
2019-11-21 11:00:00,86.88,86.94,86.79,86.88,584600.0,86.88,86.94,86.79,86.88,584600.0
2019-11-21 11:10:00,86.89,87.04,86.81,86.96,828620.0,86.89,87.04,86.81,86.96,828620.0
2019-11-21 11:20:00,86.98,86.98,86.8,86.8,741100.0,86.98,86.98,86.8,86.8,741100.0
2019-11-21 11:30:00,86.81,86.85,86.63,86.64,743360.0,86.81,86.85,86.63,86.64,743360.0
2019-11-21 11:40:00,86.63,86.77,86.59,86.73,668940.0,86.63,86.77,86.59,86.73,668940.0
2019-11-21 11:50:00,86.72,86.72,86.54,86.54,459920.0,86.72,86.72,86.54,86.54,459920.0
2019-11-21 12:00:00,86.54,86.68,86.52,86.61,506760.0,86.54,86.68,86.52,86.61,506760.0
2019-11-21 12:10:00,86.6,86.69,86.6,86.63,406980.0,86.6,86.69,86.6,86.63,406980.0
2019-11-21 12:20:00,86.63,86.75,86.59,86.7,375080.0,86.63,86.75,86.59,86.7,375080.0
2019-11-21 12:30:00,86.71,86.85,86.71,86.84,507020.0,86.71,86.85,86.71,86.84,507020.0
2019-11-21 12:40:00,86.84,86.84,86.68,86.7,409480.0,86.84,86.84,86.68,86.7,409480.0
2019-11-21 12:50:00,86.71,86.76,86.62,86.68,320360.0,86.71,86.76,86.62,86.68,320360.0
2019-11-21 13:00:00,86.7,86.7,86.59,86.65,861800.0,86.7,86.7,86.59,86.65,861800.0
2019-11-21 13:10:00,86.68,86.77,86.65,86.75,209900.0,86.68,86.77,86.65,86.75,209900.0
2019-11-21 13:20:00,86.75,86.78,86.71,86.71,201780.0,86.75,86.78,86.71,86.71,201780.0
2019-11-21 13:30:00,86.71,86.74,86.61,86.63,477780.0,86.71,86.74,86.61,86.63,477780.0
2019-11-21 13:40:00,86.64,86.7,86.61,86.67,252280.0,86.64,86.7,86.61,86.67,252280.0
2019-11-21 13:50:00,86.68,86.69,86.58,86.6,407720.0,86.68,86.69,86.58,86.6,407720.0
2019-11-21 14:00:00,86.59,86.72,86.52,86.69,608400.0,86.59,86.72,86.52,86.69,608400.0
2019-11-21 14:10:00,86.69,86.71,86.58,86.61,367280.0,86.69,86.71,86.58,86.61,367280.0
2019-11-21 14:20:00,86.64,86.76,86.63,86.75,376060.0,86.64,86.76,86.63,86.75,376060.0
2019-11-21 14:30:00,86.75,86.91,86.74,86.86,572660.0,86.75,86.91,86.74,86.86,572660.0
2019-11-21 14:40:00,86.84,86.87,86.77,86.79,287820.0,86.84,86.87,86.77,86.79,287820.0
2019-11-21 14:50:00,86.78,86.84,86.77,86.77,250040.0,86.78,86.84,86.77,86.77,250040.0
2019-11-21 15:00:00,86.79,86.79,86.73,86.75,280580.0,86.79,86.79,86.73,86.75,280580.0
2019-11-21 15:10:00,86.75,86.83,86.75,86.78,308640.0,86.75,86.83,86.75,86.78,308640.0
2019-11-21 15:20:00,86.8,86.84,86.76,86.79,395140.0,86.8,86.84,86.76,86.79,395140.0
2019-11-21 15:30:00,86.79,86.83,86.68,86.68,456500.0,86.79,86.83,86.68,86.68,456500.0
2019-11-21 15:40:00,86.69,86.75,86.64,86.75,512740.0,86.69,86.75,86.64,86.75,512740.0
2019-11-21 15:50:00,86.74,86.75,86.58,86.75,1555580.0,86.74,86.75,86.58,86.75,1555580.0
2019-11-22 09:30:00,86.99,87.04,86.65,86.67,2151960.0,86.99,87.04,86.65,86.67,2151960.0
2019-11-22 09:40:00,86.65,86.85,86.57,86.77,1062960.0,86.65,86.85,86.57,86.77,1062960.0
2019-11-22 09:50:00,86.77,87.08,86.64,87.04,1292460.0,86.77,87.08,86.64,87.04,1292460.0
2019-11-22 10:00:00,87.0,87.18,86.88,86.9,1469080.0,87.0,87.18,86.88,86.9,1469080.0
2019-11-22 10:10:00,86.89,87.02,86.88,86.92,479420.0,86.89,87.02,86.88,86.92,479420.0
2019-11-22 10:20:00,86.94,87.07,86.88,86.88,686320.0,86.94,87.07,86.88,86.88,686320.0
2019-11-22 10:30:00,86.86,86.88,86.71,86.82,950280.0,86.86,86.88,86.71,86.82,950280.0
2019-11-22 10:40:00,86.8,86.83,86.74,86.77,287680.0,86.8,86.83,86.74,86.77,287680.0
2019-11-22 10:50:00,86.76,86.79,86.66,86.78,575500.0,86.76,86.79,86.66,86.78,575500.0
2019-11-22 11:00:00,86.75,86.83,86.55,86.68,588340.0,86.75,86.83,86.55,86.68,588340.0
2019-11-22 11:10:00,86.7,86.75,86.63,86.64,324180.0,86.7,86.75,86.63,86.64,324180.0
2019-11-22 11:20:00,86.66,86.76,86.63,86.73,329480.0,86.66,86.76,86.63,86.73,329480.0
2019-11-22 11:30:00,86.73,86.73,86.66,86.67,279680.0,86.73,86.73,86.66,86.67,279680.0
2019-11-22 11:40:00,86.67,86.79,86.64,86.78,484000.0,86.67,86.79,86.64,86.78,484000.0
2019-11-22 11:50:00,86.76,86.8,86.74,86.76,328860.0,86.76,86.8,86.74,86.76,328860.0
2019-11-22 12:00:00,86.76,86.84,86.76,86.8,269480.0,86.76,86.84,86.76,86.8,269480.0
2019-11-22 12:10:00,86.8,86.92,86.8,86.9,486220.0,86.8,86.92,86.8,86.9,486220.0
2019-11-22 12:20:00,86.92,87.02,86.92,86.98,495940.0,86.92,87.02,86.92,86.98,495940.0
2019-11-22 12:30:00,86.97,86.98,86.85,86.91,263440.0,86.97,86.98,86.85,86.91,263440.0
2019-11-22 12:40:00,86.89,86.99,86.89,86.95,431080.0,86.89,86.99,86.89,86.95,431080.0
2019-11-22 12:50:00,86.95,87.01,86.94,86.95,373780.0,86.95,87.01,86.94,86.95,373780.0
2019-11-22 13:00:00,86.93,87.12,86.88,87.09,624040.0,86.93,87.12,86.88,87.09,624040.0
2019-11-22 13:10:00,87.09,87.24,87.09,87.19,1054020.0,87.09,87.24,87.09,87.19,1054020.0
2019-11-22 13:20:00,87.19,87.21,87.05,87.08,470100.0,87.19,87.21,87.05,87.08,470100.0
2019-11-22 13:30:00,87.07,87.14,87.01,87.05,316600.0,87.07,87.14,87.01,87.05,316600.0
2019-11-22 13:40:00,87.06,87.08,87.0,87.0,249820.0,87.06,87.08,87.0,87.0,249820.0
2019-11-22 13:50:00,87.0,87.06,86.96,87.04,445460.0,87.0,87.06,86.96,87.04,445460.0
2019-11-22 14:00:00,87.05,87.06,86.97,86.98,272060.0,87.05,87.06,86.97,86.98,272060.0
2019-11-22 14:10:00,86.96,87.03,86.95,87.03,419660.0,86.96,87.03,86.95,87.03,419660.0
2019-11-22 14:20:00,87.03,87.08,87.03,87.06,208140.0,87.03,87.08,87.03,87.06,208140.0
2019-11-22 14:30:00,87.08,87.2,87.07,87.17,581040.0,87.08,87.2,87.07,87.17,581040.0
2019-11-22 14:40:00,87.17,87.17,87.08,87.16,341380.0,87.17,87.17,87.08,87.16,341380.0
2019-11-22 14:50:00,87.16,87.18,87.05,87.1,401040.0,87.16,87.18,87.05,87.1,401040.0
2019-11-22 15:00:00,87.1,87.14,87.08,87.12,392380.0,87.1,87.14,87.08,87.12,392380.0
2019-11-22 15:10:00,87.12,87.15,87.09,87.13,474640.0,87.12,87.15,87.09,87.13,474640.0
2019-11-22 15:20:00,87.13,87.21,87.12,87.2,621000.0,87.13,87.21,87.12,87.2,621000.0
2019-11-22 15:30:00,87.2,87.21,87.14,87.16,555380.0,87.2,87.21,87.14,87.16,555380.0
2019-11-22 15:40:00,87.15,87.18,87.13,87.15,644180.0,87.15,87.18,87.13,87.15,644180.0
2019-11-22 15:50:00,87.13,87.32,87.12,87.29,2052820.0,87.13,87.32,87.12,87.29,2052820.0
2019-11-25 09:30:00,87.68,88.22,87.66,88.06,3084360.0,87.68,88.22,87.66,88.06,3084360.0
2019-11-25 09:40:00,88.08,88.2,87.93,88.08,1190240.0,88.08,88.2,87.93,88.08,1190240.0
2019-11-25 09:50:00,88.1,88.49,88.1,88.41,2148560.0,88.1,88.49,88.1,88.41,2148560.0
2019-11-25 10:00:00,88.39,88.75,88.35,88.69,1598640.0,88.39,88.75,88.35,88.69,1598640.0
2019-11-25 10:10:00,88.71,88.73,88.56,88.56,1055320.0,88.71,88.73,88.56,88.56,1055320.0
2019-11-25 10:20:00,88.58,88.73,88.52,88.73,1143600.0,88.58,88.73,88.52,88.73,1143600.0
2019-11-25 10:30:00,88.73,88.85,88.67,88.76,1159360.0,88.73,88.85,88.67,88.76,1159360.0
2019-11-25 10:40:00,88.77,88.87,88.72,88.82,1061000.0,88.77,88.87,88.72,88.82,1061000.0
2019-11-25 10:50:00,88.81,88.83,88.67,88.69,550260.0,88.81,88.83,88.67,88.69,550260.0
2019-11-25 11:00:00,88.7,88.85,88.68,88.79,756820.0,88.7,88.85,88.68,88.79,756820.0
2019-11-25 11:10:00,88.78,88.81,88.67,88.67,443480.0,88.78,88.81,88.67,88.67,443480.0
2019-11-25 11:20:00,88.68,88.72,88.57,88.64,637580.0,88.68,88.72,88.57,88.64,637580.0
2019-11-25 11:30:00,88.64,88.66,88.59,88.64,742940.0,88.64,88.66,88.59,88.64,742940.0
2019-11-25 11:40:00,88.64,88.66,88.47,88.54,656180.0,88.64,88.66,88.47,88.54,656180.0
2019-11-25 11:50:00,88.52,88.63,88.47,88.59,643060.0,88.52,88.63,88.47,88.59,643060.0
2019-11-25 12:00:00,88.6,88.62,88.54,88.55,424320.0,88.6,88.62,88.54,88.55,424320.0
2019-11-25 12:10:00,88.55,88.56,88.46,88.46,578700.0,88.55,88.56,88.46,88.46,578700.0
2019-11-25 12:20:00,88.47,88.55,88.46,88.52,528580.0,88.47,88.55,88.46,88.52,528580.0
2019-11-25 12:30:00,88.52,88.67,88.52,88.65,721740.0,88.52,88.67,88.52,88.65,721740.0
2019-11-25 12:40:00,88.66,88.7,88.61,88.66,629940.0,88.66,88.7,88.61,88.66,629940.0
2019-11-25 12:50:00,88.66,88.66,88.57,88.6,226860.0,88.66,88.66,88.57,88.6,226860.0
2019-11-25 13:00:00,88.61,88.63,88.57,88.6,476500.0,88.61,88.63,88.57,88.6,476500.0
2019-11-25 13:10:00,88.6,88.6,88.49,88.53,522880.0,88.6,88.6,88.49,88.53,522880.0
2019-11-25 13:20:00,88.52,88.59,88.51,88.53,250840.0,88.52,88.59,88.51,88.53,250840.0
2019-11-25 13:30:00,88.54,88.59,88.5,88.54,744660.0,88.54,88.59,88.5,88.54,744660.0
2019-11-25 13:40:00,88.55,88.58,88.51,88.55,543100.0,88.55,88.58,88.51,88.55,543100.0
2019-11-25 13:50:00,88.55,88.59,88.52,88.56,731540.0,88.55,88.59,88.52,88.56,731540.0
2019-11-25 14:00:00,88.55,88.61,88.54,88.56,530600.0,88.55,88.61,88.54,88.56,530600.0
2019-11-25 14:10:00,88.55,88.66,88.55,88.61,543000.0,88.55,88.66,88.55,88.61,543000.0
2019-11-25 14:20:00,88.62,88.63,88.55,88.56,537220.0,88.62,88.63,88.55,88.56,537220.0
2019-11-25 14:30:00,88.55,88.61,88.45,88.45,408460.0,88.55,88.61,88.45,88.45,408460.0
2019-11-25 14:40:00,88.45,88.45,88.3,88.31,558140.0,88.45,88.45,88.3,88.31,558140.0
2019-11-25 14:50:00,88.3,88.44,88.29,88.43,529420.0,88.3,88.44,88.29,88.43,529420.0
2019-11-25 15:00:00,88.43,88.43,88.29,88.3,449120.0,88.43,88.43,88.29,88.3,449120.0
2019-11-25 15:10:00,88.31,88.42,88.31,88.42,462860.0,88.31,88.42,88.31,88.42,462860.0
2019-11-25 15:20:00,88.41,88.49,88.37,88.45,520700.0,88.41,88.49,88.37,88.45,520700.0
2019-11-25 15:30:00,88.47,88.6,88.46,88.6,1239900.0,88.47,88.6,88.46,88.6,1239900.0
2019-11-25 15:40:00,88.6,88.74,88.58,88.71,887320.0,88.6,88.74,88.58,88.71,887320.0
2019-11-25 15:50:00,88.7,88.74,88.6,88.68,2503620.0,88.7,88.74,88.6,88.68,2503620.0
2019-11-26 09:30:00,88.96,89.45,88.92,89.42,4654380.0,88.96,89.45,88.92,89.42,4654380.0
2019-11-26 09:40:00,89.41,89.54,89.29,89.48,2246860.0,89.41,89.54,89.29,89.48,2246860.0
2019-11-26 09:50:00,89.5,89.69,89.46,89.64,1488260.0,89.5,89.69,89.46,89.64,1488260.0
2019-11-26 10:00:00,89.64,89.76,89.54,89.57,1722980.0,89.64,89.76,89.54,89.57,1722980.0
2019-11-26 10:10:00,89.57,89.65,89.48,89.48,838440.0,89.57,89.65,89.48,89.48,838440.0
2019-11-26 10:20:00,89.49,89.64,89.47,89.49,867120.0,89.49,89.64,89.47,89.49,867120.0
2019-11-26 10:30:00,89.49,89.5,89.31,89.37,906660.0,89.49,89.5,89.31,89.37,906660.0
2019-11-26 10:40:00,89.38,89.54,89.37,89.5,814820.0,89.38,89.54,89.37,89.5,814820.0
2019-11-26 10:50:00,89.49,89.53,89.45,89.51,814240.0,89.49,89.53,89.45,89.51,814240.0
2019-11-26 11:00:00,89.5,89.59,89.5,89.57,694860.0,89.5,89.59,89.5,89.57,694860.0
2019-11-26 11:10:00,89.57,89.59,89.41,89.44,892120.0,89.57,89.59,89.41,89.44,892120.0
2019-11-26 11:20:00,89.45,89.6,89.44,89.54,899640.0,89.45,89.6,89.44,89.54,899640.0
2019-11-26 11:30:00,89.54,89.57,89.47,89.53,358540.0,89.54,89.57,89.47,89.53,358540.0
2019-11-26 11:40:00,89.5,89.5,89.42,89.43,309980.0,89.5,89.5,89.42,89.43,309980.0
2019-11-26 11:50:00,89.45,89.5,89.44,89.46,239140.0,89.45,89.5,89.44,89.46,239140.0
2019-11-26 12:00:00,89.48,89.56,89.43,89.54,522700.0,89.48,89.56,89.43,89.54,522700.0
2019-11-26 12:10:00,89.55,89.59,89.52,89.55,347360.0,89.55,89.59,89.52,89.55,347360.0
2019-11-26 12:20:00,89.56,89.7,89.56,89.69,546580.0,89.56,89.7,89.56,89.69,546580.0
2019-11-26 12:30:00,89.69,89.72,89.68,89.7,453560.0,89.69,89.72,89.68,89.7,453560.0
2019-11-26 12:40:00,89.72,89.75,89.68,89.73,626220.0,89.72,89.75,89.68,89.73,626220.0
2019-11-26 12:50:00,89.71,89.75,89.69,89.72,342360.0,89.71,89.75,89.69,89.72,342360.0
2019-11-26 13:00:00,89.72,89.8,89.7,89.7,575580.0,89.72,89.8,89.7,89.7,575580.0
2019-11-26 13:10:00,89.7,89.72,89.59,89.59,436080.0,89.7,89.72,89.59,89.59,436080.0
2019-11-26 13:20:00,89.58,89.67,89.58,89.66,298900.0,89.58,89.67,89.58,89.66,298900.0
2019-11-26 13:30:00,89.67,89.67,89.57,89.6,304100.0,89.67,89.67,89.57,89.6,304100.0
2019-11-26 13:40:00,89.6,89.62,89.58,89.62,177960.0,89.6,89.62,89.58,89.62,177960.0
2019-11-26 13:50:00,89.62,89.69,89.62,89.67,284200.0,89.62,89.69,89.62,89.67,284200.0
2019-11-26 14:00:00,89.66,89.71,89.66,89.68,134260.0,89.66,89.71,89.66,89.68,134260.0
2019-11-26 14:10:00,89.68,89.75,89.68,89.7,276380.0,89.68,89.75,89.68,89.7,276380.0
2019-11-26 14:20:00,89.71,89.75,89.71,89.71,245780.0,89.71,89.75,89.71,89.71,245780.0
2019-11-26 14:30:00,89.7,89.7,89.63,89.65,258640.0,89.7,89.7,89.63,89.65,258640.0
2019-11-26 14:40:00,89.65,89.72,89.61,89.67,378220.0,89.65,89.72,89.61,89.67,378220.0
2019-11-26 14:50:00,89.67,89.71,89.65,89.68,250900.0,89.67,89.71,89.65,89.68,250900.0
2019-11-26 15:00:00,89.72,89.72,89.56,89.58,385540.0,89.72,89.72,89.56,89.58,385540.0
2019-11-26 15:10:00,89.57,89.57,89.47,89.5,500040.0,89.57,89.57,89.47,89.5,500040.0
2019-11-26 15:20:00,89.5,89.51,89.37,89.44,780500.0,89.5,89.51,89.37,89.44,780500.0
2019-11-26 15:30:00,89.45,89.52,89.4,89.52,522520.0,89.45,89.52,89.4,89.52,522520.0
2019-11-26 15:40:00,89.51,89.59,89.46,89.58,858360.0,89.51,89.59,89.46,89.58,858360.0
2019-11-26 15:50:00,89.58,89.85,89.55,89.85,3177120.0,89.58,89.85,89.55,89.85,3177120.0
2019-11-27 09:30:00,90.05,90.35,89.87,90.18,3538700.0,90.05,90.35,89.87,90.18,3538700.0
2019-11-27 09:40:00,90.17,90.33,90.02,90.33,1484500.0,90.17,90.33,90.02,90.33,1484500.0
2019-11-27 09:50:00,90.32,90.38,90.23,90.31,883880.0,90.32,90.38,90.23,90.31,883880.0
2019-11-27 10:00:00,90.3,90.42,90.27,90.35,882360.0,90.3,90.42,90.27,90.35,882360.0
2019-11-27 10:10:00,90.4,90.6,90.38,90.6,1298680.0,90.4,90.6,90.38,90.6,1298680.0
2019-11-27 10:20:00,90.57,90.62,90.53,90.59,669820.0,90.57,90.62,90.53,90.59,669820.0
2019-11-27 10:30:00,90.59,90.59,90.4,90.54,961020.0,90.59,90.59,90.4,90.54,961020.0
2019-11-27 10:40:00,90.56,90.72,90.54,90.71,1044100.0,90.56,90.72,90.54,90.71,1044100.0
2019-11-27 10:50:00,90.71,90.92,90.7,90.9,1411700.0,90.71,90.92,90.7,90.9,1411700.0
2019-11-27 11:00:00,90.9,90.98,90.78,90.78,1263840.0,90.9,90.98,90.78,90.78,1263840.0
2019-11-27 11:10:00,90.77,90.95,90.71,90.93,1003480.0,90.77,90.95,90.71,90.93,1003480.0
2019-11-27 11:20:00,90.95,91.0,90.79,90.92,731680.0,90.95,91.0,90.79,90.92,731680.0
2019-11-27 11:30:00,90.92,91.04,90.89,90.99,1225520.0,90.92,91.04,90.89,90.99,1225520.0
2019-11-27 11:40:00,90.97,91.17,90.96,91.15,948840.0,90.97,91.17,90.96,91.15,948840.0
2019-11-27 11:50:00,91.16,91.19,91.11,91.19,720920.0,91.16,91.19,91.11,91.19,720920.0
2019-11-27 12:00:00,91.18,91.22,91.1,91.21,542840.0,91.18,91.22,91.1,91.21,542840.0
2019-11-27 12:10:00,91.23,91.23,91.05,91.13,556520.0,91.23,91.23,91.05,91.13,556520.0
2019-11-27 12:20:00,91.11,91.15,91.06,91.08,420280.0,91.11,91.15,91.06,91.08,420280.0
2019-11-27 12:30:00,91.1,91.1,90.98,91.06,525560.0,91.1,91.1,90.98,91.06,525560.0
2019-11-27 12:40:00,91.06,91.09,90.97,91.03,510440.0,91.06,91.09,90.97,91.03,510440.0
2019-11-27 12:50:00,91.03,91.03,90.93,90.95,472180.0,91.03,91.03,90.93,90.95,472180.0
2019-11-27 13:00:00,90.96,91.01,90.88,90.9,401560.0,90.96,91.01,90.88,90.9,401560.0
2019-11-27 13:10:00,90.9,90.92,90.78,90.89,730300.0,90.9,90.92,90.78,90.89,730300.0
2019-11-27 13:20:00,90.89,91.03,90.89,91.0,546880.0,90.89,91.03,90.89,91.0,546880.0
2019-11-27 13:30:00,91.01,91.1,91.0,91.07,442900.0,91.01,91.1,91.0,91.07,442900.0
2019-11-27 13:40:00,91.07,91.07,90.93,90.96,300620.0,91.07,91.07,90.93,90.96,300620.0
2019-11-27 13:50:00,90.97,91.03,90.92,90.97,374220.0,90.97,91.03,90.92,90.97,374220.0
2019-11-27 14:00:00,90.97,90.99,90.9,90.92,448820.0,90.97,90.99,90.9,90.92,448820.0
2019-11-27 14:10:00,90.93,90.98,90.92,90.94,240960.0,90.93,90.98,90.92,90.94,240960.0
2019-11-27 14:20:00,90.95,91.07,90.95,91.03,440520.0,90.95,91.07,90.95,91.03,440520.0
2019-11-27 14:30:00,91.03,91.04,90.99,90.99,200260.0,91.03,91.04,90.99,90.99,200260.0
2019-11-27 14:40:00,90.99,91.02,90.98,91.02,322200.0,90.99,91.02,90.98,91.02,322200.0
2019-11-27 14:50:00,91.02,91.03,90.96,90.97,387680.0,91.02,91.03,90.96,90.97,387680.0
2019-11-27 15:00:00,90.98,90.98,90.82,90.87,597800.0,90.98,90.98,90.82,90.87,597800.0
2019-11-27 15:10:00,90.87,90.98,90.84,90.95,539720.0,90.87,90.98,90.84,90.95,539720.0
2019-11-27 15:20:00,90.94,90.99,90.94,90.99,347860.0,90.94,90.99,90.94,90.99,347860.0
2019-11-27 15:30:00,90.99,91.02,90.9,90.91,522460.0,90.99,91.02,90.9,90.91,522460.0
2019-11-27 15:40:00,90.91,90.98,90.89,90.93,662520.0,90.91,90.98,90.89,90.93,662520.0
2019-11-27 15:50:00,90.92,90.95,90.85,90.91,1887660.0,90.92,90.95,90.85,90.91,1887660.0
2019-11-29 09:30:00,90.89,91.24,90.85,91.17,3081640.0,90.89,91.24,90.85,91.17,3081640.0
2019-11-29 09:40:00,91.18,91.18,90.65,90.79,1645120.0,91.18,91.18,90.65,90.79,1645120.0
2019-11-29 09:50:00,90.78,91.04,90.75,91.04,904780.0,90.78,91.04,90.75,91.04,904780.0
2019-11-29 10:00:00,90.99,91.03,90.79,90.79,644880.0,90.99,91.03,90.79,90.79,644880.0
2019-11-29 10:10:00,90.79,91.04,90.79,90.97,712260.0,90.79,91.04,90.79,90.97,712260.0
2019-11-29 10:20:00,90.97,90.97,90.85,90.86,404320.0,90.97,90.97,90.85,90.86,404320.0
2019-11-29 10:30:00,90.86,90.9,90.78,90.9,595480.0,90.86,90.9,90.78,90.9,595480.0
2019-11-29 10:40:00,90.9,90.95,90.79,90.81,446340.0,90.9,90.95,90.79,90.81,446340.0
2019-11-29 10:50:00,90.81,90.89,90.7,90.72,538960.0,90.81,90.89,90.7,90.72,538960.0
2019-11-29 11:00:00,90.7,90.74,90.62,90.66,576460.0,90.7,90.74,90.62,90.66,576460.0
2019-11-29 11:10:00,90.65,90.67,90.42,90.42,794680.0,90.65,90.67,90.42,90.42,794680.0
2019-11-29 11:20:00,90.42,90.42,90.17,90.41,1318460.0,90.42,90.42,90.17,90.41,1318460.0
2019-11-29 11:30:00,90.42,90.43,90.26,90.33,558720.0,90.42,90.43,90.26,90.33,558720.0
2019-11-29 11:40:00,90.33,90.34,90.24,90.27,378040.0,90.33,90.34,90.24,90.27,378040.0
2019-11-29 11:50:00,90.26,90.45,90.17,90.44,860800.0,90.26,90.45,90.17,90.44,860800.0
2019-11-29 12:00:00,90.44,90.5,90.26,90.3,710140.0,90.44,90.5,90.26,90.3,710140.0
2019-11-29 12:10:00,90.29,90.35,90.23,90.24,371300.0,90.29,90.35,90.23,90.24,371300.0
2019-11-29 12:20:00,90.25,90.36,90.25,90.25,515720.0,90.25,90.36,90.25,90.25,515720.0
2019-11-29 12:30:00,90.26,90.39,90.26,90.36,484280.0,90.26,90.39,90.26,90.36,484280.0
2019-11-29 12:40:00,90.35,90.35,90.23,90.23,575820.0,90.35,90.35,90.23,90.23,575820.0
2019-11-29 12:50:00,90.22,90.28,90.04,90.05,2616860.0,90.22,90.28,90.04,90.05,2616860.0
2019-12-02 09:30:00,90.2,90.28,89.31,89.42,3431220.0,90.2,90.28,89.31,89.42,3431220.0
2019-12-02 09:40:00,89.43,89.63,89.21,89.3,1911900.0,89.43,89.63,89.21,89.3,1911900.0
2019-12-02 09:50:00,89.31,89.48,89.23,89.26,927700.0,89.31,89.48,89.23,89.26,927700.0
2019-12-02 10:00:00,89.26,89.26,88.64,88.87,2178440.0,89.26,89.26,88.64,88.87,2178440.0
2019-12-02 10:10:00,88.87,89.01,88.83,88.86,1286020.0,88.87,89.01,88.83,88.86,1286020.0
2019-12-02 10:20:00,88.86,88.92,88.67,88.76,993340.0,88.86,88.92,88.67,88.76,993340.0
2019-12-02 10:30:00,88.76,88.76,88.2,88.38,1949880.0,88.76,88.76,88.2,88.38,1949880.0
2019-12-02 10:40:00,88.36,88.64,88.35,88.39,1037680.0,88.36,88.64,88.35,88.39,1037680.0
2019-12-02 10:50:00,88.41,88.44,88.22,88.39,992060.0,88.41,88.44,88.22,88.39,992060.0
2019-12-02 11:00:00,88.37,88.5,88.3,88.34,694040.0,88.37,88.5,88.3,88.34,694040.0
2019-12-02 11:10:00,88.31,88.4,88.13,88.38,1176900.0,88.31,88.4,88.13,88.38,1176900.0
2019-12-02 11:20:00,88.39,88.59,88.36,88.57,833440.0,88.39,88.59,88.36,88.57,833440.0
2019-12-02 11:30:00,88.57,88.57,88.38,88.41,801840.0,88.57,88.57,88.38,88.41,801840.0
2019-12-02 11:40:00,88.43,88.55,88.38,88.54,670040.0,88.43,88.55,88.38,88.54,670040.0
2019-12-02 11:50:00,88.54,88.66,88.54,88.62,820860.0,88.54,88.66,88.54,88.62,820860.0
2019-12-02 12:00:00,88.63,88.76,88.62,88.67,1368660.0,88.63,88.76,88.62,88.67,1368660.0
2019-12-02 12:10:00,88.68,88.75,88.62,88.72,479120.0,88.68,88.75,88.62,88.72,479120.0
2019-12-02 12:20:00,88.71,88.84,88.45,88.54,1047160.0,88.71,88.84,88.45,88.54,1047160.0
2019-12-02 12:30:00,88.55,88.57,88.48,88.51,637700.0,88.55,88.57,88.48,88.51,637700.0
2019-12-02 12:40:00,88.52,88.61,88.49,88.57,426920.0,88.52,88.61,88.49,88.57,426920.0
2019-12-02 12:50:00,88.58,88.65,88.56,88.56,326960.0,88.58,88.65,88.56,88.56,326960.0
2019-12-02 13:00:00,88.57,88.76,88.55,88.76,446600.0,88.57,88.76,88.55,88.76,446600.0
2019-12-02 13:10:00,88.74,88.82,88.68,88.77,516920.0,88.74,88.82,88.68,88.77,516920.0
2019-12-02 13:20:00,88.78,88.81,88.71,88.79,363140.0,88.78,88.81,88.71,88.79,363140.0
2019-12-02 13:30:00,88.77,88.77,88.66,88.74,390320.0,88.77,88.77,88.66,88.74,390320.0
2019-12-02 13:40:00,88.74,88.88,88.73,88.87,404840.0,88.74,88.88,88.73,88.87,404840.0
2019-12-02 13:50:00,88.87,88.9,88.72,88.74,360460.0,88.87,88.9,88.72,88.74,360460.0
2019-12-02 14:00:00,88.77,88.86,88.73,88.84,294640.0,88.77,88.86,88.73,88.84,294640.0
2019-12-02 14:10:00,88.83,88.98,88.82,88.96,771800.0,88.83,88.98,88.82,88.96,771800.0
2019-12-02 14:20:00,88.95,89.11,88.95,89.02,927720.0,88.95,89.11,88.95,89.02,927720.0
2019-12-02 14:30:00,89.04,89.07,89.02,89.06,422460.0,89.04,89.07,89.02,89.06,422460.0
2019-12-02 14:40:00,89.05,89.16,89.02,89.13,466980.0,89.05,89.16,89.02,89.13,466980.0
2019-12-02 14:50:00,89.14,89.14,89.0,89.1,489860.0,89.14,89.14,89.0,89.1,489860.0
2019-12-02 15:00:00,89.08,89.1,88.97,89.0,503820.0,89.08,89.1,88.97,89.0,503820.0
2019-12-02 15:10:00,89.0,89.1,88.98,89.1,463120.0,89.0,89.1,88.98,89.1,463120.0
2019-12-02 15:20:00,89.1,89.14,88.93,88.96,658580.0,89.1,89.14,88.93,88.96,658580.0
2019-12-02 15:30:00,88.96,89.11,88.95,89.06,596900.0,88.96,89.11,88.95,89.06,596900.0
2019-12-02 15:40:00,89.06,89.11,89.02,89.06,629180.0,89.06,89.11,89.02,89.06,629180.0
2019-12-02 15:50:00,89.09,89.17,89.01,89.08,2143640.0,89.09,89.17,89.01,89.08,2143640.0
2019-12-03 09:30:00,88.04,88.15,87.72,87.77,3670060.0,88.04,88.15,87.72,87.77,3670060.0
2019-12-03 09:40:00,87.79,87.96,87.53,87.66,1681100.0,87.79,87.96,87.53,87.66,1681100.0
2019-12-03 09:50:00,87.64,87.88,87.54,87.87,1355500.0,87.64,87.88,87.54,87.87,1355500.0
2019-12-03 10:00:00,87.8,87.87,87.51,87.58,1226400.0,87.8,87.87,87.51,87.58,1226400.0
2019-12-03 10:10:00,87.56,87.86,87.46,87.78,1562780.0,87.56,87.86,87.46,87.78,1562780.0
2019-12-03 10:20:00,87.8,87.8,87.61,87.73,681600.0,87.8,87.8,87.61,87.73,681600.0
2019-12-03 10:30:00,87.72,87.85,87.6,87.63,931420.0,87.72,87.85,87.6,87.63,931420.0
2019-12-03 10:40:00,87.64,87.75,87.44,87.45,1276060.0,87.64,87.75,87.44,87.45,1276060.0
2019-12-03 10:50:00,87.44,87.59,87.36,87.54,1339440.0,87.44,87.59,87.36,87.54,1339440.0
2019-12-03 11:00:00,87.53,87.53,87.4,87.51,863100.0,87.53,87.53,87.4,87.51,863100.0
2019-12-03 11:10:00,87.5,87.6,87.39,87.46,1050780.0,87.5,87.6,87.39,87.46,1050780.0
2019-12-03 11:20:00,87.5,87.59,87.45,87.53,781820.0,87.5,87.59,87.45,87.53,781820.0
2019-12-03 11:30:00,87.54,87.65,87.48,87.64,637200.0,87.54,87.65,87.48,87.64,637200.0
2019-12-03 11:40:00,87.65,87.71,87.58,87.7,586520.0,87.65,87.71,87.58,87.7,586520.0
2019-12-03 11:50:00,87.72,87.77,87.63,87.65,691180.0,87.72,87.77,87.63,87.65,691180.0
2019-12-03 12:00:00,87.67,87.69,87.57,87.69,390620.0,87.67,87.69,87.57,87.69,390620.0
2019-12-03 12:10:00,87.67,87.8,87.64,87.78,478500.0,87.67,87.8,87.64,87.78,478500.0
2019-12-03 12:20:00,87.78,87.84,87.71,87.74,753360.0,87.78,87.84,87.71,87.74,753360.0
2019-12-03 12:30:00,87.75,87.86,87.75,87.84,495140.0,87.75,87.86,87.75,87.84,495140.0
2019-12-03 12:40:00,87.84,87.86,87.74,87.82,478300.0,87.84,87.86,87.74,87.82,478300.0
2019-12-03 12:50:00,87.81,87.84,87.72,87.78,415500.0,87.81,87.84,87.72,87.78,415500.0
2019-12-03 13:00:00,87.8,87.84,87.65,87.66,557480.0,87.8,87.84,87.65,87.66,557480.0
2019-12-03 13:10:00,87.67,87.75,87.65,87.71,611480.0,87.67,87.75,87.65,87.71,611480.0
2019-12-03 13:20:00,87.7,87.95,87.68,87.92,787380.0,87.7,87.95,87.68,87.92,787380.0
2019-12-03 13:30:00,87.92,87.98,87.85,87.94,543200.0,87.92,87.98,87.85,87.94,543200.0
2019-12-03 13:40:00,87.95,88.05,87.93,88.02,790800.0,87.95,88.05,87.93,88.02,790800.0
2019-12-03 13:50:00,88.02,88.02,87.93,87.94,507480.0,88.02,88.02,87.93,87.94,507480.0
2019-12-03 14:00:00,87.92,87.99,87.91,87.98,342460.0,87.92,87.99,87.91,87.98,342460.0
2019-12-03 14:10:00,87.97,88.07,87.92,87.93,857660.0,87.97,88.07,87.92,87.93,857660.0
2019-12-03 14:20:00,87.92,87.95,87.82,87.93,544320.0,87.92,87.95,87.82,87.93,544320.0
2019-12-03 14:30:00,87.93,87.99,87.9,87.95,312360.0,87.93,87.99,87.9,87.95,312360.0
2019-12-03 14:40:00,87.96,88.1,87.96,88.06,400740.0,87.96,88.1,87.96,88.06,400740.0
2019-12-03 14:50:00,88.08,88.24,88.05,88.19,780180.0,88.08,88.24,88.05,88.19,780180.0
2019-12-03 15:00:00,88.2,88.22,88.08,88.16,483740.0,88.2,88.22,88.08,88.16,483740.0
2019-12-03 15:10:00,88.13,88.34,88.13,88.28,838400.0,88.13,88.34,88.13,88.28,838400.0
2019-12-03 15:20:00,88.3,88.5,88.3,88.48,962660.0,88.3,88.5,88.3,88.48,962660.0
2019-12-03 15:30:00,88.49,88.49,88.35,88.42,632080.0,88.49,88.49,88.35,88.42,632080.0
2019-12-03 15:40:00,88.43,88.61,88.38,88.61,945680.0,88.43,88.61,88.38,88.61,945680.0
2019-12-03 15:50:00,88.63,88.64,88.46,88.52,1095500.0,88.63,88.64,88.46,88.52,1095500.0
2019-12-04 09:30:00,88.89,89.29,88.66,89.18,2897540.0,88.89,89.29,88.66,89.18,2897540.0
2019-12-04 09:40:00,89.16,89.32,89.04,89.31,1638900.0,89.16,89.32,89.04,89.31,1638900.0
2019-12-04 09:50:00,89.32,89.39,89.16,89.39,1234420.0,89.32,89.39,89.16,89.39,1234420.0
2019-12-04 10:00:00,89.35,89.45,89.28,89.28,1122020.0,89.35,89.45,89.28,89.28,1122020.0
2019-12-04 10:10:00,89.29,89.31,89.04,89.09,923660.0,89.29,89.31,89.04,89.09,923660.0
2019-12-04 10:20:00,89.13,89.2,88.81,88.89,732380.0,89.13,89.2,88.81,88.89,732380.0
2019-12-04 10:30:00,88.91,88.98,88.84,88.87,422200.0,88.91,88.98,88.84,88.87,422200.0
2019-12-04 10:40:00,88.89,88.9,88.58,88.75,897540.0,88.89,88.9,88.58,88.75,897540.0
2019-12-04 10:50:00,88.74,88.82,88.61,88.67,668920.0,88.74,88.82,88.61,88.67,668920.0
2019-12-04 11:00:00,88.67,88.73,88.56,88.68,904100.0,88.67,88.73,88.56,88.68,904100.0
2019-12-04 11:10:00,88.67,88.76,88.6,88.74,648180.0,88.67,88.76,88.6,88.74,648180.0
2019-12-04 11:20:00,88.74,88.84,88.73,88.75,707560.0,88.74,88.84,88.73,88.75,707560.0
2019-12-04 11:30:00,88.76,88.76,88.6,88.63,400660.0,88.76,88.76,88.6,88.63,400660.0
2019-12-04 11:40:00,88.64,88.66,88.46,88.5,735280.0,88.64,88.66,88.46,88.5,735280.0
2019-12-04 11:50:00,88.5,88.53,88.4,88.46,500420.0,88.5,88.53,88.4,88.46,500420.0
2019-12-04 12:00:00,88.45,88.57,88.42,88.49,424080.0,88.45,88.57,88.42,88.49,424080.0
2019-12-04 12:10:00,88.47,88.52,88.39,88.43,411300.0,88.47,88.52,88.39,88.43,411300.0
2019-12-04 12:20:00,88.43,88.51,88.4,88.51,415840.0,88.43,88.51,88.4,88.51,415840.0
2019-12-04 12:30:00,88.51,88.52,88.37,88.39,369200.0,88.51,88.52,88.37,88.39,369200.0
2019-12-04 12:40:00,88.4,88.42,88.3,88.38,435460.0,88.4,88.42,88.3,88.38,435460.0
2019-12-04 12:50:00,88.38,88.42,88.38,88.38,314420.0,88.38,88.42,88.38,88.38,314420.0
2019-12-04 13:00:00,88.4,88.45,88.34,88.42,450740.0,88.4,88.45,88.34,88.42,450740.0
2019-12-04 13:10:00,88.43,88.46,88.34,88.35,298760.0,88.43,88.46,88.34,88.35,298760.0
2019-12-04 13:20:00,88.36,88.36,88.27,88.3,458820.0,88.36,88.36,88.27,88.3,458820.0
2019-12-04 13:30:00,88.3,88.3,88.14,88.14,601500.0,88.3,88.3,88.14,88.14,601500.0
2019-12-04 13:40:00,88.14,88.21,88.08,88.17,600020.0,88.14,88.21,88.08,88.17,600020.0
2019-12-04 13:50:00,88.17,88.18,88.07,88.1,409220.0,88.17,88.18,88.07,88.1,409220.0
2019-12-04 14:00:00,88.09,88.29,88.09,88.28,407120.0,88.09,88.29,88.09,88.28,407120.0
2019-12-04 14:10:00,88.28,88.31,88.25,88.29,433460.0,88.28,88.31,88.25,88.29,433460.0
2019-12-04 14:20:00,88.28,88.29,88.2,88.28,351940.0,88.28,88.29,88.2,88.28,351940.0
2019-12-04 14:30:00,88.28,88.31,88.25,88.27,429700.0,88.28,88.31,88.25,88.27,429700.0
2019-12-04 14:40:00,88.29,88.29,88.2,88.2,231100.0,88.29,88.29,88.2,88.2,231100.0
2019-12-04 14:50:00,88.2,88.31,88.2,88.28,299100.0,88.2,88.31,88.2,88.28,299100.0
2019-12-04 15:00:00,88.25,88.27,88.17,88.19,268720.0,88.25,88.27,88.17,88.19,268720.0
2019-12-04 15:10:00,88.2,88.21,88.11,88.15,397300.0,88.2,88.21,88.11,88.15,397300.0
2019-12-04 15:20:00,88.14,88.15,88.08,88.1,406480.0,88.14,88.15,88.08,88.1,406480.0
2019-12-04 15:30:00,88.1,88.2,88.09,88.14,545900.0,88.1,88.2,88.09,88.14,545900.0
2019-12-04 15:40:00,88.13,88.15,88.08,88.13,550560.0,88.13,88.15,88.08,88.13,550560.0
2019-12-04 15:50:00,88.14,88.18,88.01,88.02,1214180.0,88.14,88.18,88.01,88.02,1214180.0
2019-12-05 09:30:00,88.15,88.17,87.55,87.56,2608100.0,88.15,88.17,87.55,87.56,2608100.0
2019-12-05 09:40:00,87.55,87.65,87.51,87.52,1253080.0,87.55,87.65,87.51,87.52,1253080.0
2019-12-05 09:50:00,87.53,87.58,87.42,87.51,1377220.0,87.53,87.58,87.42,87.51,1377220.0
2019-12-05 10:00:00,87.49,87.51,87.26,87.28,1881220.0,87.49,87.51,87.26,87.28,1881220.0
2019-12-05 10:10:00,87.27,87.37,87.16,87.26,1461080.0,87.27,87.37,87.16,87.26,1461080.0
2019-12-05 10:20:00,87.24,87.34,87.19,87.31,821460.0,87.24,87.34,87.19,87.31,821460.0
2019-12-05 10:30:00,87.3,87.57,87.3,87.44,962980.0,87.3,87.57,87.3,87.44,962980.0
2019-12-05 10:40:00,87.46,87.52,87.39,87.43,458860.0,87.46,87.52,87.39,87.43,458860.0
2019-12-05 10:50:00,87.43,87.5,87.35,87.35,509380.0,87.43,87.5,87.35,87.35,509380.0
2019-12-05 11:00:00,87.35,87.47,87.24,87.47,738080.0,87.35,87.47,87.24,87.47,738080.0
2019-12-05 11:10:00,87.46,87.47,87.39,87.47,506340.0,87.46,87.47,87.39,87.47,506340.0
2019-12-05 11:20:00,87.48,87.52,87.38,87.46,654620.0,87.48,87.52,87.38,87.46,654620.0
2019-12-05 11:30:00,87.47,87.47,87.28,87.37,388340.0,87.47,87.47,87.28,87.37,388340.0
2019-12-05 11:40:00,87.36,87.36,87.27,87.32,370880.0,87.36,87.36,87.27,87.32,370880.0
2019-12-05 11:50:00,87.33,87.41,87.32,87.35,347400.0,87.33,87.41,87.32,87.35,347400.0
2019-12-05 12:00:00,87.33,87.38,87.31,87.32,191840.0,87.33,87.38,87.31,87.32,191840.0
2019-12-05 12:10:00,87.32,87.36,87.3,87.33,169640.0,87.32,87.36,87.3,87.33,169640.0
2019-12-05 12:20:00,87.34,87.34,87.23,87.28,321960.0,87.34,87.34,87.23,87.28,321960.0
2019-12-05 12:30:00,87.28,87.29,87.2,87.27,451880.0,87.28,87.29,87.2,87.27,451880.0
2019-12-05 12:40:00,87.28,87.29,87.22,87.24,163120.0,87.28,87.29,87.22,87.24,163120.0
2019-12-05 12:50:00,87.24,87.29,87.18,87.28,426220.0,87.24,87.29,87.18,87.28,426220.0
2019-12-05 13:00:00,87.29,87.3,87.21,87.21,252000.0,87.29,87.3,87.21,87.21,252000.0
2019-12-05 13:10:00,87.22,87.26,87.18,87.18,280680.0,87.22,87.26,87.18,87.18,280680.0
2019-12-05 13:20:00,87.2,87.24,87.15,87.17,333600.0,87.2,87.24,87.15,87.17,333600.0
2019-12-05 13:30:00,87.19,87.3,87.17,87.26,501700.0,87.19,87.3,87.17,87.26,501700.0
2019-12-05 13:40:00,87.26,87.34,87.25,87.33,412900.0,87.26,87.34,87.25,87.33,412900.0
2019-12-05 13:50:00,87.33,87.41,87.31,87.35,530980.0,87.33,87.41,87.31,87.35,530980.0
2019-12-05 14:00:00,87.34,87.41,87.33,87.4,460060.0,87.34,87.41,87.33,87.4,460060.0
2019-12-05 14:10:00,87.4,87.45,87.37,87.37,378200.0,87.4,87.45,87.37,87.37,378200.0
2019-12-05 14:20:00,87.38,87.42,87.36,87.4,241240.0,87.38,87.42,87.36,87.4,241240.0
2019-12-05 14:30:00,87.4,87.41,87.36,87.39,194120.0,87.4,87.41,87.36,87.39,194120.0
2019-12-05 14:40:00,87.41,87.41,87.33,87.34,209060.0,87.41,87.41,87.33,87.34,209060.0
2019-12-05 14:50:00,87.36,87.37,87.12,87.24,825560.0,87.36,87.37,87.12,87.24,825560.0
2019-12-05 15:00:00,87.25,87.27,87.19,87.19,381140.0,87.25,87.27,87.19,87.19,381140.0
2019-12-05 15:10:00,87.19,87.24,87.16,87.23,456980.0,87.19,87.24,87.16,87.23,456980.0
2019-12-05 15:20:00,87.23,87.24,87.16,87.24,501620.0,87.23,87.24,87.16,87.24,501620.0
2019-12-05 15:30:00,87.23,87.25,87.15,87.15,520240.0,87.23,87.25,87.15,87.15,520240.0
2019-12-05 15:40:00,87.15,87.16,87.07,87.07,827300.0,87.15,87.16,87.07,87.07,827300.0
2019-12-05 15:50:00,87.08,87.11,87.0,87.02,3143880.0,87.08,87.11,87.0,87.02,3143880.0
2019-12-06 09:30:00,87.61,87.65,87.18,87.58,2997400.0,87.61,87.65,87.18,87.58,2997400.0
2019-12-06 09:40:00,87.58,87.72,87.56,87.64,1864680.0,87.58,87.72,87.56,87.64,1864680.0
2019-12-06 09:50:00,87.65,87.66,87.55,87.64,1055080.0,87.65,87.66,87.55,87.64,1055080.0
2019-12-06 10:00:00,87.63,87.7,87.56,87.65,930680.0,87.63,87.7,87.56,87.65,930680.0
2019-12-06 10:10:00,87.65,87.7,87.57,87.58,958500.0,87.65,87.7,87.57,87.58,958500.0
2019-12-06 10:20:00,87.57,87.6,87.4,87.42,921820.0,87.57,87.6,87.4,87.42,921820.0
2019-12-06 10:30:00,87.42,87.44,87.29,87.39,878660.0,87.42,87.44,87.29,87.39,878660.0
2019-12-06 10:40:00,87.38,87.49,87.38,87.43,572940.0,87.38,87.49,87.38,87.43,572940.0
2019-12-06 10:50:00,87.43,87.46,87.36,87.36,301400.0,87.43,87.46,87.36,87.36,301400.0
2019-12-06 11:00:00,87.37,87.38,87.2,87.22,884380.0,87.37,87.38,87.2,87.22,884380.0
2019-12-06 11:10:00,87.22,87.28,87.2,87.25,600320.0,87.22,87.28,87.2,87.25,600320.0
2019-12-06 11:20:00,87.24,87.33,87.24,87.3,447360.0,87.24,87.33,87.24,87.3,447360.0
2019-12-06 11:30:00,87.3,87.32,87.21,87.21,510660.0,87.3,87.32,87.21,87.21,510660.0
2019-12-06 11:40:00,87.21,87.24,87.06,87.11,748680.0,87.21,87.24,87.06,87.11,748680.0
2019-12-06 11:50:00,87.11,87.17,87.01,87.17,643980.0,87.11,87.17,87.01,87.17,643980.0
2019-12-06 12:00:00,87.16,87.23,87.13,87.2,637460.0,87.16,87.23,87.13,87.2,637460.0
2019-12-06 12:10:00,87.2,87.31,87.2,87.3,453620.0,87.2,87.31,87.2,87.3,453620.0
2019-12-06 12:20:00,87.3,87.5,87.28,87.5,844820.0,87.3,87.5,87.28,87.5,844820.0
2019-12-06 12:30:00,87.48,87.61,87.44,87.59,1202980.0,87.48,87.61,87.44,87.59,1202980.0
2019-12-06 12:40:00,87.6,87.68,87.57,87.67,1072260.0,87.6,87.68,87.57,87.67,1072260.0
2019-12-06 12:50:00,87.66,87.67,87.35,87.42,1746100.0,87.66,87.67,87.35,87.42,1746100.0
2019-12-06 13:00:00,87.41,87.58,87.39,87.56,479460.0,87.41,87.58,87.39,87.56,479460.0
2019-12-06 13:10:00,87.57,87.65,87.57,87.57,699920.0,87.57,87.65,87.57,87.57,699920.0
2019-12-06 13:20:00,87.57,87.58,87.51,87.53,403180.0,87.57,87.58,87.51,87.53,403180.0
2019-12-06 13:30:00,87.52,87.53,87.43,87.48,473800.0,87.52,87.53,87.43,87.48,473800.0
2019-12-06 13:40:00,87.48,87.55,87.48,87.53,295780.0,87.48,87.55,87.48,87.53,295780.0
2019-12-06 13:50:00,87.53,87.53,87.41,87.45,405780.0,87.53,87.53,87.41,87.45,405780.0
2019-12-06 14:00:00,87.45,87.54,87.45,87.53,455140.0,87.45,87.54,87.45,87.53,455140.0
2019-12-06 14:10:00,87.53,87.53,87.45,87.47,250720.0,87.53,87.53,87.45,87.47,250720.0
2019-12-06 14:20:00,87.48,87.53,87.46,87.52,285540.0,87.48,87.53,87.46,87.52,285540.0
2019-12-06 14:30:00,87.5,87.5,87.44,87.49,304420.0,87.5,87.5,87.44,87.49,304420.0
2019-12-06 14:40:00,87.49,87.53,87.48,87.5,449760.0,87.49,87.53,87.48,87.5,449760.0
2019-12-06 14:50:00,87.5,87.52,87.48,87.5,403960.0,87.5,87.52,87.48,87.5,403960.0
2019-12-06 15:00:00,87.51,87.51,87.46,87.49,340120.0,87.51,87.51,87.46,87.49,340120.0
2019-12-06 15:10:00,87.49,87.49,87.45,87.47,274460.0,87.49,87.49,87.45,87.47,274460.0
2019-12-06 15:20:00,87.47,87.57,87.47,87.55,670460.0,87.47,87.57,87.47,87.55,670460.0
2019-12-06 15:30:00,87.54,87.61,87.52,87.53,1355020.0,87.54,87.61,87.52,87.53,1355020.0
2019-12-06 15:40:00,87.52,87.62,87.52,87.53,894460.0,87.52,87.62,87.52,87.53,894460.0
2019-12-06 15:50:00,87.54,87.63,87.53,87.58,1753340.0,87.54,87.63,87.53,87.58,1753340.0
2019-12-09 09:30:00,87.53,88.11,87.39,88.05,2623200.0,87.53,88.11,87.39,88.05,2623200.0
2019-12-09 09:40:00,88.07,88.35,87.91,88.22,2070140.0,88.07,88.35,87.91,88.22,2070140.0
2019-12-09 09:50:00,88.24,88.24,88.07,88.12,925680.0,88.24,88.24,88.07,88.12,925680.0
2019-12-09 10:00:00,88.13,88.26,88.11,88.14,699880.0,88.13,88.26,88.11,88.14,699880.0
2019-12-09 10:10:00,88.15,88.21,88.06,88.07,431180.0,88.15,88.21,88.06,88.07,431180.0
2019-12-09 10:20:00,88.07,88.1,87.92,87.94,667120.0,88.07,88.1,87.92,87.94,667120.0
2019-12-09 10:30:00,87.95,88.03,87.92,87.97,343480.0,87.95,88.03,87.92,87.97,343480.0
2019-12-09 10:40:00,87.96,88.0,87.82,87.97,679200.0,87.96,88.0,87.82,87.97,679200.0
2019-12-09 10:50:00,87.95,88.06,87.91,88.06,522900.0,87.95,88.06,87.91,88.06,522900.0
2019-12-09 11:00:00,88.06,88.13,87.87,87.95,603700.0,88.06,88.13,87.87,87.95,603700.0
2019-12-09 11:10:00,87.94,87.95,87.75,87.79,431940.0,87.94,87.95,87.75,87.79,431940.0
2019-12-09 11:20:00,87.79,87.84,87.68,87.81,683500.0,87.79,87.84,87.68,87.81,683500.0
2019-12-09 11:30:00,87.79,87.9,87.79,87.8,327240.0,87.79,87.9,87.79,87.8,327240.0
2019-12-09 11:40:00,87.8,87.88,87.77,87.87,228560.0,87.8,87.88,87.77,87.87,228560.0
2019-12-09 11:50:00,87.89,87.95,87.8,87.95,571380.0,87.89,87.95,87.8,87.95,571380.0
2019-12-09 12:00:00,87.95,87.96,87.87,87.87,407400.0,87.95,87.96,87.87,87.87,407400.0
2019-12-09 12:10:00,87.9,87.93,87.87,87.92,259020.0,87.9,87.93,87.87,87.92,259020.0
2019-12-09 12:20:00,87.91,87.95,87.89,87.91,378620.0,87.91,87.95,87.89,87.91,378620.0
2019-12-09 12:30:00,87.9,87.92,87.85,87.85,324620.0,87.9,87.92,87.85,87.85,324620.0
2019-12-09 12:40:00,87.86,87.88,87.77,87.77,365380.0,87.86,87.88,87.77,87.77,365380.0
2019-12-09 12:50:00,87.76,87.81,87.71,87.75,694880.0,87.76,87.81,87.71,87.75,694880.0
2019-12-09 13:00:00,87.75,87.76,87.66,87.67,344940.0,87.75,87.76,87.66,87.67,344940.0
2019-12-09 13:10:00,87.68,87.71,87.56,87.58,378420.0,87.68,87.71,87.56,87.58,378420.0
2019-12-09 13:20:00,87.57,87.73,87.56,87.68,405660.0,87.57,87.73,87.56,87.68,405660.0
2019-12-09 13:30:00,87.7,87.75,87.66,87.7,229900.0,87.7,87.75,87.66,87.7,229900.0
2019-12-09 13:40:00,87.71,87.76,87.61,87.63,448640.0,87.71,87.76,87.61,87.63,448640.0
2019-12-09 13:50:00,87.64,87.68,87.57,87.57,1327520.0,87.64,87.68,87.57,87.57,1327520.0
2019-12-09 14:00:00,87.6,87.62,87.31,87.41,917040.0,87.6,87.62,87.31,87.41,917040.0
2019-12-09 14:10:00,87.37,87.5,87.28,87.48,545160.0,87.37,87.5,87.28,87.48,545160.0
2019-12-09 14:20:00,87.47,87.53,87.43,87.51,413820.0,87.47,87.53,87.43,87.51,413820.0
2019-12-09 14:30:00,87.5,87.55,87.47,87.51,516680.0,87.5,87.55,87.47,87.51,516680.0
2019-12-09 14:40:00,87.52,87.52,87.41,87.48,332280.0,87.52,87.52,87.41,87.48,332280.0
2019-12-09 14:50:00,87.48,87.49,87.44,87.44,134500.0,87.48,87.49,87.44,87.44,134500.0
2019-12-09 15:00:00,87.44,87.5,87.43,87.49,200260.0,87.44,87.5,87.43,87.49,200260.0
2019-12-09 15:10:00,87.51,87.56,87.44,87.55,536840.0,87.51,87.56,87.44,87.55,536840.0
2019-12-09 15:20:00,87.55,87.58,87.51,87.53,235240.0,87.55,87.58,87.51,87.53,235240.0
2019-12-09 15:30:00,87.52,87.56,87.49,87.53,701340.0,87.52,87.56,87.49,87.53,701340.0
2019-12-09 15:40:00,87.51,87.54,87.46,87.47,451080.0,87.51,87.54,87.46,87.47,451080.0
2019-12-09 15:50:00,87.46,87.56,87.44,87.47,1365000.0,87.46,87.56,87.44,87.47,1365000.0
2019-12-10 09:30:00,87.37,87.45,87.03,87.13,2244200.0,87.37,87.45,87.03,87.13,2244200.0
2019-12-10 09:40:00,87.11,87.34,87.05,87.23,839240.0,87.11,87.34,87.05,87.23,839240.0
2019-12-10 09:50:00,87.26,87.35,87.18,87.29,473280.0,87.26,87.35,87.18,87.29,473280.0
2019-12-10 10:00:00,87.31,87.35,87.1,87.25,549840.0,87.31,87.35,87.1,87.25,549840.0
2019-12-10 10:10:00,87.25,87.4,87.2,87.36,693140.0,87.25,87.4,87.2,87.36,693140.0
2019-12-10 10:20:00,87.38,87.53,87.34,87.48,1124100.0,87.38,87.53,87.34,87.48,1124100.0
2019-12-10 10:30:00,87.47,87.47,87.28,87.33,631460.0,87.47,87.47,87.28,87.33,631460.0
2019-12-10 10:40:00,87.33,87.37,87.21,87.21,514080.0,87.33,87.37,87.21,87.21,514080.0
2019-12-10 10:50:00,87.2,87.33,87.18,87.32,529640.0,87.2,87.33,87.18,87.32,529640.0
2019-12-10 11:00:00,87.33,87.41,87.08,87.25,927320.0,87.33,87.41,87.08,87.25,927320.0
2019-12-10 11:10:00,87.25,87.33,87.1,87.15,623460.0,87.25,87.33,87.1,87.15,623460.0
2019-12-10 11:20:00,87.16,87.23,87.11,87.2,321160.0,87.16,87.23,87.11,87.2,321160.0
2019-12-10 11:30:00,87.2,87.22,87.13,87.18,163140.0,87.2,87.22,87.13,87.18,163140.0
2019-12-10 11:40:00,87.17,87.23,87.1,87.11,414000.0,87.17,87.23,87.1,87.11,414000.0
2019-12-10 11:50:00,87.1,87.13,87.02,87.07,749940.0,87.1,87.13,87.02,87.07,749940.0
2019-12-10 12:00:00,87.07,87.12,87.05,87.05,537680.0,87.07,87.12,87.05,87.05,537680.0
2019-12-10 12:10:00,87.05,87.13,87.03,87.1,412580.0,87.05,87.13,87.03,87.1,412580.0
2019-12-10 12:20:00,87.1,87.12,87.01,87.05,390320.0,87.1,87.12,87.01,87.05,390320.0
2019-12-10 12:30:00,87.04,87.13,87.04,87.1,566140.0,87.04,87.13,87.04,87.1,566140.0
2019-12-10 12:40:00,87.09,87.1,87.01,87.06,766940.0,87.09,87.1,87.01,87.06,766940.0
2019-12-10 12:50:00,87.04,87.12,86.95,87.0,1149640.0,87.04,87.12,86.95,87.0,1149640.0
2019-12-10 13:00:00,86.99,87.09,86.99,87.07,691160.0,86.99,87.09,86.99,87.07,691160.0
2019-12-10 13:10:00,87.09,87.18,87.09,87.12,529580.0,87.09,87.18,87.09,87.12,529580.0
2019-12-10 13:20:00,87.12,87.18,87.11,87.11,312660.0,87.12,87.18,87.11,87.11,312660.0
2019-12-10 13:30:00,87.13,87.14,87.03,87.08,391260.0,87.13,87.14,87.03,87.08,391260.0
2019-12-10 13:40:00,87.09,87.12,87.05,87.06,266340.0,87.09,87.12,87.05,87.06,266340.0
2019-12-10 13:50:00,87.07,87.07,86.96,86.98,339960.0,87.07,87.07,86.96,86.98,339960.0
2019-12-10 14:00:00,86.99,87.08,86.99,87.07,213120.0,86.99,87.08,86.99,87.07,213120.0
2019-12-10 14:10:00,87.08,87.11,87.07,87.09,170140.0,87.08,87.11,87.07,87.09,170140.0
2019-12-10 14:20:00,87.1,87.1,87.02,87.02,344140.0,87.1,87.1,87.02,87.02,344140.0
2019-12-10 14:30:00,87.02,87.07,86.96,86.98,449140.0,87.02,87.07,86.96,86.98,449140.0
2019-12-10 14:40:00,86.99,86.99,86.81,86.85,778800.0,86.99,86.99,86.81,86.85,778800.0
2019-12-10 14:50:00,86.85,86.91,86.8,86.88,508540.0,86.85,86.91,86.8,86.88,508540.0
2019-12-10 15:00:00,86.88,86.94,86.86,86.9,323440.0,86.88,86.94,86.86,86.9,323440.0
2019-12-10 15:10:00,86.91,87.05,86.9,86.98,521960.0,86.91,87.05,86.9,86.98,521960.0
2019-12-10 15:20:00,86.95,86.97,86.83,86.84,318240.0,86.95,86.97,86.83,86.84,318240.0
2019-12-10 15:30:00,86.84,86.87,86.75,86.87,932200.0,86.84,86.87,86.75,86.87,932200.0
2019-12-10 15:40:00,86.87,86.93,86.82,86.88,649320.0,86.87,86.93,86.82,86.88,649320.0
2019-12-10 15:50:00,86.87,86.97,86.84,86.97,1457940.0,86.87,86.97,86.84,86.97,1457940.0
2019-12-11 09:30:00,87.08,87.15,86.82,86.88,1623400.0,87.08,87.15,86.82,86.88,1623400.0
2019-12-11 09:40:00,86.83,87.23,86.79,87.18,1053160.0,86.83,87.23,86.79,87.18,1053160.0
2019-12-11 09:50:00,87.16,87.21,87.11,87.13,356280.0,87.16,87.21,87.11,87.13,356280.0
2019-12-11 10:00:00,87.13,87.2,86.96,87.06,745660.0,87.13,87.2,86.96,87.06,745660.0
2019-12-11 10:10:00,87.05,87.1,86.95,87.03,532140.0,87.05,87.1,86.95,87.03,532140.0
2019-12-11 10:20:00,87.04,87.07,86.97,86.98,476840.0,87.04,87.07,86.97,86.98,476840.0
2019-12-11 10:30:00,86.98,87.02,86.87,86.89,441420.0,86.98,87.02,86.87,86.89,441420.0
2019-12-11 10:40:00,86.9,86.99,86.87,86.88,296160.0,86.9,86.99,86.87,86.88,296160.0
2019-12-11 10:50:00,86.87,86.95,86.83,86.89,340960.0,86.87,86.95,86.83,86.89,340960.0
2019-12-11 11:00:00,86.88,86.92,86.84,86.89,338100.0,86.88,86.92,86.84,86.89,338100.0
2019-12-11 11:10:00,86.89,86.98,86.88,86.95,262880.0,86.89,86.98,86.88,86.95,262880.0
2019-12-11 11:20:00,86.97,87.0,86.92,86.92,243960.0,86.97,87.0,86.92,86.92,243960.0
2019-12-11 11:30:00,86.93,86.98,86.9,86.95,175460.0,86.93,86.98,86.9,86.95,175460.0
2019-12-11 11:40:00,86.97,87.0,86.97,86.98,177540.0,86.97,87.0,86.97,86.98,177540.0
2019-12-11 11:50:00,86.98,86.98,86.87,86.9,374180.0,86.98,86.98,86.87,86.9,374180.0
2019-12-11 12:00:00,86.89,86.93,86.88,86.91,175700.0,86.89,86.93,86.88,86.91,175700.0
2019-12-11 12:10:00,86.91,86.99,86.89,86.99,230780.0,86.91,86.99,86.89,86.99,230780.0
2019-12-11 12:20:00,86.95,86.95,86.9,86.91,135020.0,86.95,86.95,86.9,86.91,135020.0
2019-12-11 12:30:00,86.91,86.95,86.88,86.92,247380.0,86.91,86.95,86.88,86.92,247380.0
2019-12-11 12:40:00,86.92,86.93,86.88,86.91,129520.0,86.92,86.93,86.88,86.91,129520.0
2019-12-11 12:50:00,86.9,86.92,86.89,86.91,124440.0,86.9,86.92,86.89,86.91,124440.0
2019-12-11 13:00:00,86.9,86.91,86.85,86.88,198820.0,86.9,86.91,86.85,86.88,198820.0
2019-12-11 13:10:00,86.88,86.94,86.88,86.94,314480.0,86.88,86.94,86.88,86.94,314480.0
2019-12-11 13:20:00,86.94,87.02,86.93,86.96,604340.0,86.94,87.02,86.93,86.96,604340.0
2019-12-11 13:30:00,86.96,87.02,86.95,86.97,325220.0,86.96,87.02,86.95,86.97,325220.0
2019-12-11 13:40:00,86.98,87.03,86.97,87.03,251160.0,86.98,87.03,86.97,87.03,251160.0
2019-12-11 13:50:00,87.03,87.11,87.03,87.11,265520.0,87.03,87.11,87.03,87.11,265520.0
2019-12-11 14:00:00,87.08,87.35,87.03,87.34,997260.0,87.08,87.35,87.03,87.34,997260.0
2019-12-11 14:10:00,87.33,87.35,87.21,87.3,866360.0,87.33,87.35,87.21,87.3,866360.0
2019-12-11 14:20:00,87.3,87.37,87.25,87.29,582940.0,87.3,87.37,87.25,87.29,582940.0
2019-12-11 14:30:00,87.3,87.34,87.21,87.3,409340.0,87.3,87.34,87.21,87.3,409340.0
2019-12-11 14:40:00,87.32,87.38,87.24,87.35,456580.0,87.32,87.38,87.24,87.35,456580.0
2019-12-11 14:50:00,87.35,87.41,87.28,87.38,654260.0,87.35,87.41,87.28,87.38,654260.0
2019-12-11 15:00:00,87.41,87.42,87.3,87.4,394000.0,87.41,87.42,87.3,87.4,394000.0
2019-12-11 15:10:00,87.4,87.44,87.25,87.31,610760.0,87.4,87.44,87.25,87.31,610760.0
2019-12-11 15:20:00,87.31,87.4,87.3,87.35,350900.0,87.31,87.4,87.3,87.35,350900.0
2019-12-11 15:30:00,87.34,87.38,87.31,87.36,325220.0,87.34,87.38,87.31,87.36,325220.0
2019-12-11 15:40:00,87.34,87.37,87.27,87.32,385200.0,87.34,87.37,87.27,87.32,385200.0
2019-12-11 15:50:00,87.33,87.5,87.33,87.45,1766700.0,87.33,87.5,87.33,87.45,1766700.0
2019-12-12 09:30:00,87.5,87.99,87.27,87.91,2456700.0,87.5,87.99,87.27,87.91,2456700.0
2019-12-12 09:40:00,87.87,87.93,87.68,87.77,1267960.0,87.87,87.93,87.68,87.77,1267960.0
2019-12-12 09:50:00,87.8,87.88,87.7,87.82,824260.0,87.8,87.88,87.7,87.82,824260.0
2019-12-12 10:00:00,87.82,87.99,87.75,87.85,1368780.0,87.82,87.99,87.75,87.85,1368780.0
2019-12-12 10:10:00,87.86,87.98,87.78,87.95,982740.0,87.86,87.98,87.78,87.95,982740.0
2019-12-12 10:20:00,87.96,88.15,87.96,88.14,1369140.0,87.96,88.15,87.96,88.14,1369140.0
2019-12-12 10:30:00,88.15,88.15,87.98,88.06,1116480.0,88.15,88.15,87.98,88.06,1116480.0
2019-12-12 10:40:00,88.05,88.09,87.8,87.85,1469540.0,88.05,88.09,87.8,87.85,1469540.0
2019-12-12 10:50:00,87.86,87.98,87.86,87.97,839200.0,87.86,87.98,87.86,87.97,839200.0
2019-12-12 11:00:00,87.98,88.03,87.9,88.0,418080.0,87.98,88.03,87.9,88.0,418080.0
2019-12-12 11:10:00,87.98,88.01,87.94,87.99,342660.0,87.98,88.01,87.94,87.99,342660.0
2019-12-12 11:20:00,87.99,88.0,87.66,87.67,757580.0,87.99,88.0,87.66,87.67,757580.0
2019-12-12 11:30:00,87.66,87.81,87.63,87.79,702420.0,87.66,87.81,87.63,87.79,702420.0
2019-12-12 11:40:00,87.75,87.8,87.7,87.75,360240.0,87.75,87.8,87.7,87.75,360240.0
2019-12-12 11:50:00,87.7,87.79,87.53,87.57,601200.0,87.7,87.79,87.53,87.57,601200.0
2019-12-12 12:00:00,87.55,87.61,87.51,87.59,550660.0,87.55,87.61,87.51,87.59,550660.0
2019-12-12 12:10:00,87.55,87.59,87.42,87.42,686180.0,87.55,87.59,87.42,87.42,686180.0
2019-12-12 12:20:00,87.42,87.47,87.32,87.47,524680.0,87.42,87.47,87.32,87.47,524680.0
2019-12-12 12:30:00,87.46,87.63,87.44,87.58,526480.0,87.46,87.63,87.44,87.58,526480.0
2019-12-12 12:40:00,87.57,87.63,87.55,87.6,256280.0,87.57,87.63,87.55,87.6,256280.0
2019-12-12 12:50:00,87.62,87.66,87.55,87.56,192220.0,87.62,87.66,87.55,87.56,192220.0
2019-12-12 13:00:00,87.55,87.75,87.55,87.7,367580.0,87.55,87.75,87.55,87.7,367580.0
2019-12-12 13:10:00,87.69,87.76,87.69,87.71,187500.0,87.69,87.76,87.69,87.71,187500.0
2019-12-12 13:20:00,87.71,87.71,87.57,87.62,332140.0,87.71,87.71,87.57,87.62,332140.0
2019-12-12 13:30:00,87.61,87.63,87.53,87.55,228760.0,87.61,87.63,87.53,87.55,228760.0
2019-12-12 13:40:00,87.54,87.62,87.53,87.62,230460.0,87.54,87.62,87.53,87.62,230460.0
2019-12-12 13:50:00,87.62,87.74,87.6,87.74,180960.0,87.62,87.74,87.6,87.74,180960.0
2019-12-12 14:00:00,87.7,87.76,87.65,87.75,342880.0,87.7,87.76,87.65,87.75,342880.0
2019-12-12 14:10:00,87.75,87.82,87.59,87.66,609520.0,87.75,87.82,87.59,87.66,609520.0
2019-12-12 14:20:00,87.67,87.68,87.5,87.58,515860.0,87.67,87.68,87.5,87.58,515860.0
2019-12-12 14:30:00,87.57,87.99,87.56,87.85,1654240.0,87.57,87.99,87.56,87.85,1654240.0
2019-12-12 14:40:00,87.87,87.95,87.73,87.75,678120.0,87.87,87.95,87.73,87.75,678120.0
2019-12-12 14:50:00,87.74,87.86,87.71,87.81,699300.0,87.74,87.86,87.71,87.81,699300.0
2019-12-12 15:00:00,87.83,87.87,87.77,87.8,351520.0,87.83,87.87,87.77,87.8,351520.0
2019-12-12 15:10:00,87.8,87.81,87.71,87.77,339740.0,87.8,87.81,87.71,87.77,339740.0
2019-12-12 15:20:00,87.75,87.88,87.74,87.88,454160.0,87.75,87.88,87.74,87.88,454160.0
2019-12-12 15:30:00,87.88,87.92,87.81,87.91,571720.0,87.88,87.92,87.81,87.91,571720.0
2019-12-12 15:40:00,87.9,88.08,87.9,88.08,1011480.0,87.9,88.08,87.9,88.08,1011480.0
2019-12-12 15:50:00,88.08,88.2,87.95,88.01,2317820.0,88.08,88.2,87.95,88.01,2317820.0
2019-12-13 09:30:00,88.21,88.34,87.75,88.0,2341120.0,88.21,88.34,87.75,88.0,2341120.0
2019-12-13 09:40:00,88.03,88.03,87.82,87.85,740120.0,88.03,88.03,87.82,87.85,740120.0
2019-12-13 09:50:00,87.87,88.0,87.82,88.0,734540.0,87.87,88.0,87.82,88.0,734540.0
2019-12-13 10:00:00,88.0,88.42,87.94,88.3,1981040.0,88.0,88.42,87.94,88.3,1981040.0
2019-12-13 10:10:00,88.31,88.36,87.95,88.2,1148660.0,88.31,88.36,87.95,88.2,1148660.0
2019-12-13 10:20:00,88.18,88.25,88.05,88.09,956920.0,88.18,88.25,88.05,88.09,956920.0
2019-12-13 10:30:00,88.09,88.15,87.76,87.79,1237140.0,88.09,88.15,87.76,87.79,1237140.0
2019-12-13 10:40:00,87.78,88.13,87.77,88.01,819480.0,87.78,88.13,87.77,88.01,819480.0
2019-12-13 10:50:00,88.05,88.07,87.92,87.94,447100.0,88.05,88.07,87.92,87.94,447100.0
2019-12-13 11:00:00,87.97,88.13,87.93,88.09,798360.0,87.97,88.13,87.93,88.09,798360.0
2019-12-13 11:10:00,88.12,88.15,87.86,87.89,655420.0,88.12,88.15,87.86,87.89,655420.0
2019-12-13 11:20:00,87.88,88.02,87.87,87.96,414480.0,87.88,88.02,87.87,87.96,414480.0
2019-12-13 11:30:00,87.93,88.17,87.92,88.17,711740.0,87.93,88.17,87.92,88.17,711740.0
2019-12-13 11:40:00,88.16,88.23,88.11,88.13,570300.0,88.16,88.23,88.11,88.13,570300.0
2019-12-13 11:50:00,88.13,88.23,88.13,88.21,389020.0,88.13,88.23,88.13,88.21,389020.0
2019-12-13 12:00:00,88.22,88.23,88.12,88.16,310200.0,88.22,88.23,88.12,88.16,310200.0
2019-12-13 12:10:00,88.17,88.22,88.1,88.16,467900.0,88.17,88.22,88.1,88.16,467900.0
2019-12-13 12:20:00,88.18,88.19,88.13,88.16,121260.0,88.18,88.19,88.13,88.16,121260.0
2019-12-13 12:30:00,88.17,88.2,88.13,88.16,201060.0,88.17,88.2,88.13,88.16,201060.0
2019-12-13 12:40:00,88.18,88.23,88.08,88.19,457460.0,88.18,88.23,88.08,88.19,457460.0
2019-12-13 12:50:00,88.19,88.32,88.17,88.3,688840.0,88.19,88.32,88.17,88.3,688840.0
2019-12-13 13:00:00,88.28,88.42,88.28,88.39,711980.0,88.28,88.42,88.28,88.39,711980.0
2019-12-13 13:10:00,88.39,88.45,88.34,88.38,748960.0,88.39,88.45,88.34,88.38,748960.0
2019-12-13 13:20:00,88.39,88.42,88.29,88.3,366440.0,88.39,88.42,88.29,88.3,366440.0
2019-12-13 13:30:00,88.31,88.39,88.27,88.3,348920.0,88.31,88.39,88.27,88.3,348920.0
2019-12-13 13:40:00,88.31,88.32,88.21,88.24,419820.0,88.31,88.32,88.21,88.24,419820.0
2019-12-13 13:50:00,88.25,88.3,88.24,88.25,375060.0,88.25,88.3,88.24,88.25,375060.0
2019-12-13 14:00:00,88.28,88.33,88.25,88.31,346980.0,88.28,88.33,88.25,88.31,346980.0
2019-12-13 14:10:00,88.32,88.35,88.29,88.32,254720.0,88.32,88.35,88.29,88.32,254720.0
2019-12-13 14:20:00,88.3,88.39,88.3,88.36,324060.0,88.3,88.39,88.3,88.36,324060.0
2019-12-13 14:30:00,88.35,88.38,88.32,88.36,253180.0,88.35,88.38,88.32,88.36,253180.0
2019-12-13 14:40:00,88.36,88.38,88.33,88.37,324980.0,88.36,88.38,88.33,88.37,324980.0
2019-12-13 14:50:00,88.38,88.43,88.37,88.4,459420.0,88.38,88.43,88.37,88.4,459420.0
2019-12-13 15:00:00,88.4,88.41,88.31,88.32,531720.0,88.4,88.41,88.31,88.32,531720.0
2019-12-13 15:10:00,88.33,88.33,88.27,88.28,458780.0,88.33,88.33,88.27,88.28,458780.0
2019-12-13 15:20:00,88.3,88.3,88.14,88.15,635920.0,88.3,88.3,88.14,88.15,635920.0
2019-12-13 15:30:00,88.14,88.18,88.09,88.13,824060.0,88.14,88.18,88.09,88.13,824060.0
2019-12-13 15:40:00,88.14,88.15,88.02,88.05,719140.0,88.14,88.15,88.02,88.05,719140.0
2019-12-13 15:50:00,88.06,88.14,88.03,88.05,1468740.0,88.06,88.14,88.03,88.05,1468740.0
2019-12-16 09:30:00,88.35,88.37,88.02,88.02,2928540.0,88.35,88.37,88.02,88.02,2928540.0
2019-12-16 09:40:00,88.02,88.26,87.99,88.18,1580860.0,88.02,88.26,87.99,88.18,1580860.0
2019-12-16 09:50:00,88.17,88.28,88.07,88.16,917160.0,88.17,88.28,88.07,88.16,917160.0
2019-12-16 10:00:00,88.17,88.2,87.99,88.05,1173680.0,88.17,88.2,87.99,88.05,1173680.0
2019-12-16 10:10:00,88.04,88.07,87.88,87.93,1500860.0,88.04,88.07,87.88,87.93,1500860.0
2019-12-16 10:20:00,87.94,88.02,87.85,87.99,1231580.0,87.94,88.02,87.85,87.99,1231580.0
2019-12-16 10:30:00,88.0,88.02,87.89,87.93,632860.0,88.0,88.02,87.89,87.93,632860.0
2019-12-16 10:40:00,87.92,88.03,87.88,87.99,1000780.0,87.92,88.03,87.88,87.99,1000780.0
2019-12-16 10:50:00,88.0,88.03,87.98,88.01,577020.0,88.0,88.03,87.98,88.01,577020.0
2019-12-16 11:00:00,88.01,88.17,88.01,88.17,1373580.0,88.01,88.17,88.01,88.17,1373580.0
2019-12-16 11:10:00,88.17,88.18,88.09,88.11,624620.0,88.17,88.18,88.09,88.11,624620.0
2019-12-16 11:20:00,88.11,88.12,88.07,88.08,562080.0,88.11,88.12,88.07,88.08,562080.0
2019-12-16 11:30:00,88.09,88.09,87.96,88.0,498220.0,88.09,88.09,87.96,88.0,498220.0
2019-12-16 11:40:00,88.0,88.05,87.92,87.93,412860.0,88.0,88.05,87.92,87.93,412860.0
2019-12-16 11:50:00,87.92,88.02,87.91,88.0,750940.0,87.92,88.02,87.91,88.0,750940.0
2019-12-16 12:00:00,88.0,88.01,87.94,87.95,364780.0,88.0,88.01,87.94,87.95,364780.0
2019-12-16 12:10:00,87.94,87.98,87.92,87.98,339680.0,87.94,87.98,87.92,87.98,339680.0
2019-12-16 12:20:00,88.0,88.07,87.99,88.05,686060.0,88.0,88.07,87.99,88.05,686060.0
2019-12-16 12:30:00,88.05,88.13,88.05,88.13,1114680.0,88.05,88.13,88.05,88.13,1114680.0
2019-12-16 12:40:00,88.12,88.28,88.11,88.27,1296420.0,88.12,88.28,88.11,88.27,1296420.0
2019-12-16 12:50:00,88.25,88.27,88.18,88.23,647360.0,88.25,88.27,88.18,88.23,647360.0
2019-12-16 13:00:00,88.23,88.34,88.22,88.31,679280.0,88.23,88.34,88.22,88.31,679280.0
2019-12-16 13:10:00,88.32,88.35,88.27,88.3,629380.0,88.32,88.35,88.27,88.3,629380.0
2019-12-16 13:20:00,88.3,88.31,88.18,88.21,507060.0,88.3,88.31,88.18,88.21,507060.0
2019-12-16 13:30:00,88.22,88.25,88.21,88.24,262040.0,88.22,88.25,88.21,88.24,262040.0
2019-12-16 13:40:00,88.25,88.34,88.24,88.31,464020.0,88.25,88.34,88.24,88.31,464020.0
2019-12-16 13:50:00,88.32,88.32,88.24,88.28,361020.0,88.32,88.32,88.24,88.28,361020.0
2019-12-16 14:00:00,88.26,88.3,88.21,88.26,354180.0,88.26,88.3,88.21,88.26,354180.0
2019-12-16 14:10:00,88.25,88.26,88.23,88.24,214400.0,88.25,88.26,88.23,88.24,214400.0
2019-12-16 14:20:00,88.24,88.28,88.21,88.24,371960.0,88.24,88.28,88.21,88.24,371960.0
2019-12-16 14:30:00,88.24,88.31,88.23,88.28,379780.0,88.24,88.31,88.23,88.28,379780.0
2019-12-16 14:40:00,88.29,88.36,88.28,88.36,373340.0,88.29,88.36,88.28,88.36,373340.0
2019-12-16 14:50:00,88.34,88.44,88.34,88.42,412320.0,88.34,88.44,88.34,88.42,412320.0
2019-12-16 15:00:00,88.43,88.45,88.39,88.43,729660.0,88.43,88.45,88.39,88.43,729660.0
2019-12-16 15:10:00,88.43,88.44,88.34,88.36,611560.0,88.43,88.44,88.34,88.36,611560.0
2019-12-16 15:20:00,88.35,88.44,88.34,88.39,639080.0,88.35,88.44,88.34,88.39,639080.0
2019-12-16 15:30:00,88.35,88.43,88.33,88.43,575920.0,88.35,88.43,88.33,88.43,575920.0
2019-12-16 15:40:00,88.42,88.44,88.25,88.31,845480.0,88.42,88.44,88.25,88.31,845480.0
2019-12-16 15:50:00,88.32,88.48,88.32,88.46,1544260.0,88.32,88.48,88.32,88.46,1544260.0
2019-12-17 09:30:00,88.9,89.4,88.87,89.36,6383380.0,88.9,89.4,88.87,89.36,6383380.0
2019-12-17 09:40:00,89.37,89.44,89.18,89.33,2575360.0,89.37,89.44,89.18,89.33,2575360.0
2019-12-17 09:50:00,89.33,89.35,89.15,89.26,1485280.0,89.33,89.35,89.15,89.26,1485280.0
2019-12-17 10:00:00,89.27,89.38,89.1,89.22,1182360.0,89.27,89.38,89.1,89.22,1182360.0
2019-12-17 10:10:00,89.22,89.28,89.0,89.07,1060500.0,89.22,89.28,89.0,89.07,1060500.0
2019-12-17 10:20:00,89.06,89.1,88.91,89.05,1080620.0,89.06,89.1,88.91,89.05,1080620.0
2019-12-17 10:30:00,89.02,89.27,89.01,89.25,854420.0,89.02,89.27,89.01,89.25,854420.0
2019-12-17 10:40:00,89.26,89.34,89.15,89.33,844820.0,89.26,89.34,89.15,89.33,844820.0
2019-12-17 10:50:00,89.33,89.34,89.2,89.2,656960.0,89.33,89.34,89.2,89.2,656960.0
2019-12-17 11:00:00,89.21,89.23,89.09,89.12,603660.0,89.21,89.23,89.09,89.12,603660.0
2019-12-17 11:10:00,89.13,89.14,89.06,89.1,481720.0,89.13,89.14,89.06,89.1,481720.0
2019-12-17 11:20:00,89.1,89.14,89.01,89.06,690780.0,89.1,89.14,89.01,89.06,690780.0
2019-12-17 11:30:00,89.06,89.22,89.02,89.18,757960.0,89.06,89.22,89.02,89.18,757960.0
2019-12-17 11:40:00,89.18,89.2,89.11,89.15,366780.0,89.18,89.2,89.11,89.15,366780.0
2019-12-17 11:50:00,89.16,89.16,89.06,89.12,423860.0,89.16,89.16,89.06,89.12,423860.0
2019-12-17 12:00:00,89.12,89.16,89.11,89.12,295240.0,89.12,89.16,89.11,89.12,295240.0
2019-12-17 12:10:00,89.12,89.12,89.05,89.07,353820.0,89.12,89.12,89.05,89.07,353820.0
2019-12-17 12:20:00,89.07,89.08,89.04,89.08,411400.0,89.07,89.08,89.04,89.08,411400.0
2019-12-17 12:30:00,89.09,89.19,89.09,89.19,410300.0,89.09,89.19,89.09,89.19,410300.0
2019-12-17 12:40:00,89.17,89.26,89.16,89.16,291180.0,89.17,89.26,89.16,89.16,291180.0
2019-12-17 12:50:00,89.15,89.27,89.14,89.25,310280.0,89.15,89.27,89.14,89.25,310280.0
2019-12-17 13:00:00,89.26,89.26,89.11,89.17,340540.0,89.26,89.26,89.11,89.17,340540.0
2019-12-17 13:10:00,89.17,89.19,89.12,89.17,290040.0,89.17,89.19,89.12,89.17,290040.0
2019-12-17 13:20:00,89.16,89.18,89.13,89.14,241660.0,89.16,89.18,89.13,89.14,241660.0
2019-12-17 13:30:00,89.15,89.22,89.13,89.19,335720.0,89.15,89.22,89.13,89.19,335720.0
2019-12-17 13:40:00,89.2,89.26,89.19,89.25,432580.0,89.2,89.26,89.19,89.25,432580.0
2019-12-17 13:50:00,89.23,89.36,89.22,89.35,613600.0,89.23,89.36,89.22,89.35,613600.0
2019-12-17 14:00:00,89.35,89.37,89.22,89.29,439460.0,89.35,89.37,89.22,89.29,439460.0
2019-12-17 14:10:00,89.29,89.39,89.18,89.19,663500.0,89.29,89.39,89.18,89.19,663500.0
2019-12-17 14:20:00,89.2,89.24,89.15,89.24,445740.0,89.2,89.24,89.15,89.24,445740.0
2019-12-17 14:30:00,89.24,89.3,89.23,89.27,316200.0,89.24,89.3,89.23,89.27,316200.0
2019-12-17 14:40:00,89.27,89.3,89.25,89.27,440540.0,89.27,89.3,89.25,89.27,440540.0
2019-12-17 14:50:00,89.28,89.39,89.28,89.39,486100.0,89.28,89.39,89.28,89.39,486100.0
2019-12-17 15:00:00,89.37,89.39,89.32,89.34,493800.0,89.37,89.39,89.32,89.34,493800.0
2019-12-17 15:10:00,89.34,89.4,89.33,89.39,526240.0,89.34,89.4,89.33,89.39,526240.0
2019-12-17 15:20:00,89.4,89.45,89.37,89.39,962420.0,89.4,89.45,89.37,89.39,962420.0
2019-12-17 15:30:00,89.39,89.49,89.38,89.49,856060.0,89.39,89.49,89.38,89.49,856060.0
2019-12-17 15:40:00,89.49,89.51,89.46,89.47,1190720.0,89.49,89.51,89.46,89.47,1190720.0
2019-12-17 15:50:00,89.49,89.6,89.42,89.53,2740200.0,89.49,89.6,89.42,89.53,2740200.0
2019-12-18 09:30:00,89.75,89.91,89.47,89.49,3603340.0,89.75,89.91,89.47,89.49,3603340.0
2019-12-18 09:40:00,89.48,89.67,89.38,89.63,1379700.0,89.48,89.67,89.38,89.63,1379700.0
2019-12-18 09:50:00,89.64,89.67,89.28,89.35,853340.0,89.64,89.67,89.28,89.35,853340.0
2019-12-18 10:00:00,89.37,89.4,89.25,89.34,794400.0,89.37,89.4,89.25,89.34,794400.0
2019-12-18 10:10:00,89.36,89.51,89.31,89.48,683840.0,89.36,89.51,89.31,89.48,683840.0
2019-12-18 10:20:00,89.48,89.66,89.42,89.62,684080.0,89.48,89.66,89.42,89.62,684080.0
2019-12-18 10:30:00,89.63,89.65,89.43,89.5,674980.0,89.63,89.65,89.43,89.5,674980.0
2019-12-18 10:40:00,89.5,89.5,89.35,89.41,506260.0,89.5,89.5,89.35,89.41,506260.0
2019-12-18 10:50:00,89.43,89.59,89.42,89.54,665820.0,89.43,89.59,89.42,89.54,665820.0
2019-12-18 11:00:00,89.53,89.62,89.5,89.56,565660.0,89.53,89.62,89.5,89.56,565660.0
2019-12-18 11:10:00,89.55,89.73,89.52,89.69,686340.0,89.55,89.73,89.52,89.69,686340.0
2019-12-18 11:20:00,89.69,89.73,89.61,89.66,384480.0,89.69,89.73,89.61,89.66,384480.0
2019-12-18 11:30:00,89.66,89.72,89.66,89.67,288860.0,89.66,89.72,89.66,89.67,288860.0
2019-12-18 11:40:00,89.68,89.72,89.57,89.57,416380.0,89.68,89.72,89.57,89.57,416380.0
2019-12-18 11:50:00,89.6,89.6,89.51,89.57,429140.0,89.6,89.6,89.51,89.57,429140.0
2019-12-18 12:00:00,89.56,89.59,89.53,89.55,152960.0,89.56,89.59,89.53,89.55,152960.0
2019-12-18 12:10:00,89.55,89.77,89.54,89.72,903040.0,89.55,89.77,89.54,89.72,903040.0
2019-12-18 12:20:00,89.73,89.75,89.58,89.61,2954560.0,89.73,89.75,89.58,89.61,2954560.0
2019-12-18 12:30:00,89.6,89.69,89.55,89.68,436160.0,89.6,89.69,89.55,89.68,436160.0
2019-12-18 12:40:00,89.68,89.72,89.66,89.7,392260.0,89.68,89.72,89.66,89.7,392260.0
2019-12-18 12:50:00,89.69,89.7,89.63,89.65,274980.0,89.69,89.7,89.63,89.65,274980.0
2019-12-18 13:00:00,89.65,89.67,89.63,89.65,201820.0,89.65,89.67,89.63,89.65,201820.0
2019-12-18 13:10:00,89.65,89.68,89.63,89.63,222600.0,89.65,89.68,89.63,89.63,222600.0
2019-12-18 13:20:00,89.65,89.65,89.6,89.62,165360.0,89.65,89.65,89.6,89.62,165360.0
2019-12-18 13:30:00,89.62,89.62,89.4,89.4,621000.0,89.62,89.62,89.4,89.4,621000.0
2019-12-18 13:40:00,89.4,89.52,89.38,89.47,327600.0,89.4,89.52,89.38,89.47,327600.0
2019-12-18 13:50:00,89.46,89.57,89.46,89.55,394900.0,89.46,89.57,89.46,89.55,394900.0
2019-12-18 14:00:00,89.55,89.56,89.42,89.56,410200.0,89.55,89.56,89.42,89.56,410200.0
2019-12-18 14:10:00,89.55,89.56,89.47,89.48,295600.0,89.55,89.56,89.47,89.48,295600.0
2019-12-18 14:20:00,89.48,89.49,89.44,89.46,284300.0,89.48,89.49,89.44,89.46,284300.0
2019-12-18 14:30:00,89.45,89.47,89.42,89.44,288440.0,89.45,89.47,89.42,89.44,288440.0
2019-12-18 14:40:00,89.44,89.51,89.43,89.51,203800.0,89.44,89.51,89.43,89.51,203800.0
2019-12-18 14:50:00,89.51,89.53,89.49,89.53,231840.0,89.51,89.53,89.49,89.53,231840.0
2019-12-18 15:00:00,89.52,89.53,89.44,89.51,654620.0,89.52,89.53,89.44,89.51,654620.0
2019-12-18 15:10:00,89.5,89.54,89.46,89.5,569300.0,89.5,89.54,89.46,89.5,569300.0
2019-12-18 15:20:00,89.5,89.52,89.46,89.48,333420.0,89.5,89.52,89.46,89.48,333420.0
2019-12-18 15:30:00,89.47,89.49,89.39,89.42,497860.0,89.47,89.49,89.39,89.42,497860.0
2019-12-18 15:40:00,89.41,89.45,89.34,89.39,641500.0,89.41,89.45,89.34,89.39,641500.0
2019-12-18 15:50:00,89.37,89.37,89.12,89.12,2319360.0,89.37,89.37,89.12,89.12,2319360.0
2019-12-19 09:30:00,89.06,89.15,88.7,88.92,2527240.0,89.06,89.15,88.7,88.92,2527240.0
2019-12-19 09:40:00,88.93,89.13,88.87,89.12,786200.0,88.93,89.13,88.87,89.12,786200.0
2019-12-19 09:50:00,89.12,89.3,89.11,89.16,757040.0,89.12,89.3,89.11,89.16,757040.0
2019-12-19 10:00:00,89.19,89.27,89.03,89.05,671780.0,89.19,89.27,89.03,89.05,671780.0
2019-12-19 10:10:00,89.05,89.12,89.02,89.06,407700.0,89.05,89.12,89.02,89.06,407700.0
2019-12-19 10:20:00,89.04,89.18,89.04,89.18,454400.0,89.04,89.18,89.04,89.18,454400.0
2019-12-19 10:30:00,89.19,89.24,89.1,89.24,385740.0,89.19,89.24,89.1,89.24,385740.0
2019-12-19 10:40:00,89.24,89.36,89.24,89.34,737280.0,89.24,89.36,89.24,89.34,737280.0
2019-12-19 10:50:00,89.33,89.43,89.29,89.42,555040.0,89.33,89.43,89.29,89.42,555040.0
2019-12-19 11:00:00,89.43,89.53,89.38,89.48,848840.0,89.43,89.53,89.38,89.48,848840.0
2019-12-19 11:10:00,89.49,89.5,89.38,89.46,353320.0,89.49,89.5,89.38,89.46,353320.0
2019-12-19 11:20:00,89.47,89.53,89.4,89.53,405340.0,89.47,89.53,89.4,89.53,405340.0
2019-12-19 11:30:00,89.54,89.54,89.44,89.45,235320.0,89.54,89.54,89.44,89.45,235320.0
2019-12-19 11:40:00,89.48,89.49,89.44,89.49,141900.0,89.48,89.49,89.44,89.49,141900.0
2019-12-19 11:50:00,89.49,89.57,89.47,89.52,597900.0,89.49,89.57,89.47,89.52,597900.0
2019-12-19 12:00:00,89.54,89.54,89.47,89.48,218020.0,89.54,89.54,89.47,89.48,218020.0
2019-12-19 12:10:00,89.45,89.48,89.38,89.41,262300.0,89.45,89.48,89.38,89.41,262300.0
2019-12-19 12:20:00,89.39,89.41,89.31,89.32,313940.0,89.39,89.41,89.31,89.32,313940.0
2019-12-19 12:30:00,89.33,89.36,89.24,89.33,320580.0,89.33,89.36,89.24,89.33,320580.0
2019-12-19 12:40:00,89.33,89.33,89.28,89.31,153680.0,89.33,89.33,89.28,89.31,153680.0
2019-12-19 12:50:00,89.32,89.37,89.32,89.34,375360.0,89.32,89.37,89.32,89.34,375360.0
2019-12-19 13:00:00,89.35,89.36,89.3,89.35,231140.0,89.35,89.36,89.3,89.35,231140.0
2019-12-19 13:10:00,89.36,89.45,89.36,89.42,221640.0,89.36,89.45,89.36,89.42,221640.0
2019-12-19 13:20:00,89.41,89.45,89.41,89.45,123400.0,89.41,89.45,89.41,89.45,123400.0
2019-12-19 13:30:00,89.44,89.44,89.38,89.43,123420.0,89.44,89.44,89.38,89.43,123420.0
2019-12-19 13:40:00,89.42,89.48,89.42,89.45,214400.0,89.42,89.48,89.42,89.45,214400.0
2019-12-19 13:50:00,89.48,89.5,89.4,89.45,191140.0,89.48,89.5,89.4,89.45,191140.0
2019-12-19 14:00:00,89.44,89.46,89.43,89.45,197700.0,89.44,89.46,89.43,89.45,197700.0
2019-12-19 14:10:00,89.44,89.44,89.34,89.36,268760.0,89.44,89.44,89.34,89.36,268760.0
2019-12-19 14:20:00,89.37,89.42,89.32,89.41,231920.0,89.37,89.42,89.32,89.41,231920.0
2019-12-19 14:30:00,89.42,89.52,89.42,89.52,424500.0,89.42,89.52,89.42,89.52,424500.0
2019-12-19 14:40:00,89.53,89.53,89.43,89.43,195640.0,89.53,89.53,89.43,89.43,195640.0
2019-12-19 14:50:00,89.44,89.53,89.44,89.53,428260.0,89.44,89.53,89.44,89.53,428260.0
2019-12-19 15:00:00,89.53,89.54,89.32,89.33,453160.0,89.53,89.54,89.32,89.33,453160.0
2019-12-19 15:10:00,89.33,89.43,89.31,89.43,348760.0,89.33,89.43,89.31,89.43,348760.0
2019-12-19 15:20:00,89.43,89.46,89.35,89.36,313300.0,89.43,89.46,89.35,89.36,313300.0
2019-12-19 15:30:00,89.36,89.37,89.29,89.33,475600.0,89.36,89.37,89.29,89.33,475600.0
2019-12-19 15:40:00,89.33,89.44,89.33,89.39,559480.0,89.33,89.44,89.33,89.39,559480.0
2019-12-19 15:50:00,89.38,89.65,89.32,89.61,2452360.0,89.38,89.65,89.32,89.61,2452360.0
2019-12-20 09:30:00,90.0,90.15,89.6,89.72,13794480.0,90.0,90.15,89.6,89.72,13794480.0
2019-12-20 09:40:00,89.76,89.83,89.56,89.77,1053300.0,89.76,89.83,89.56,89.77,1053300.0
2019-12-20 09:50:00,89.75,89.75,89.43,89.44,1177540.0,89.75,89.75,89.43,89.44,1177540.0
2019-12-20 10:00:00,89.46,89.7,89.43,89.7,683220.0,89.46,89.7,89.43,89.7,683220.0
2019-12-20 10:10:00,89.7,89.72,89.57,89.67,464780.0,89.7,89.72,89.57,89.67,464780.0
2019-12-20 10:20:00,89.67,89.8,89.66,89.79,524420.0,89.67,89.8,89.66,89.79,524420.0
2019-12-20 10:30:00,89.78,89.8,89.69,89.73,442660.0,89.78,89.8,89.69,89.73,442660.0
2019-12-20 10:40:00,89.74,89.77,89.66,89.71,406300.0,89.74,89.77,89.66,89.71,406300.0
2019-12-20 10:50:00,89.72,89.72,89.55,89.61,545100.0,89.72,89.72,89.55,89.61,545100.0
2019-12-20 11:00:00,89.59,89.73,89.59,89.7,420440.0,89.59,89.73,89.59,89.7,420440.0
2019-12-20 11:10:00,89.7,89.76,89.68,89.74,259720.0,89.7,89.76,89.68,89.74,259720.0
2019-12-20 11:20:00,89.75,89.75,89.68,89.73,326060.0,89.75,89.75,89.68,89.73,326060.0
2019-12-20 11:30:00,89.73,89.83,89.71,89.82,464680.0,89.73,89.83,89.71,89.82,464680.0
2019-12-20 11:40:00,89.82,89.84,89.78,89.81,354480.0,89.82,89.84,89.78,89.81,354480.0
2019-12-20 11:50:00,89.82,89.86,89.72,89.73,369620.0,89.82,89.86,89.72,89.73,369620.0
2019-12-20 12:00:00,89.74,89.75,89.69,89.72,404440.0,89.74,89.75,89.69,89.72,404440.0
2019-12-20 12:10:00,89.73,89.79,89.7,89.79,437340.0,89.73,89.79,89.7,89.79,437340.0
2019-12-20 12:20:00,89.78,89.88,89.76,89.88,262940.0,89.78,89.88,89.76,89.88,262940.0
2019-12-20 12:30:00,89.87,89.9,89.84,89.87,395700.0,89.87,89.9,89.84,89.87,395700.0
2019-12-20 12:40:00,89.87,89.9,89.83,89.83,349280.0,89.87,89.9,89.83,89.83,349280.0
2019-12-20 12:50:00,89.83,89.89,89.83,89.89,207860.0,89.83,89.89,89.83,89.89,207860.0
2019-12-20 13:00:00,89.89,89.91,89.86,89.9,407040.0,89.89,89.91,89.86,89.9,407040.0
2019-12-20 13:10:00,89.89,89.92,89.87,89.9,799220.0,89.89,89.92,89.87,89.9,799220.0
2019-12-20 13:20:00,89.9,89.98,89.89,89.98,589380.0,89.9,89.98,89.89,89.98,589380.0
2019-12-20 13:30:00,89.98,89.99,89.91,89.92,428260.0,89.98,89.99,89.91,89.92,428260.0
2019-12-20 13:40:00,89.93,89.94,89.85,89.9,333960.0,89.93,89.94,89.85,89.9,333960.0
2019-12-20 13:50:00,89.89,89.92,89.86,89.91,322160.0,89.89,89.92,89.86,89.91,322160.0
2019-12-20 14:00:00,89.91,89.92,89.78,89.83,590500.0,89.91,89.92,89.78,89.83,590500.0
2019-12-20 14:10:00,89.82,89.82,89.74,89.77,515120.0,89.82,89.82,89.74,89.77,515120.0
2019-12-20 14:20:00,89.76,89.79,89.74,89.76,519820.0,89.76,89.79,89.74,89.76,519820.0
2019-12-20 14:30:00,89.76,89.78,89.76,89.77,240580.0,89.76,89.78,89.76,89.77,240580.0
2019-12-20 14:40:00,89.78,89.83,89.74,89.81,463520.0,89.78,89.83,89.74,89.81,463520.0
2019-12-20 14:50:00,89.8,89.87,89.79,89.85,549220.0,89.8,89.87,89.79,89.85,549220.0
2019-12-20 15:00:00,89.85,89.87,89.66,89.67,588220.0,89.85,89.87,89.66,89.67,588220.0
2019-12-20 15:10:00,89.66,89.8,89.63,89.79,901500.0,89.66,89.8,89.63,89.79,901500.0
2019-12-20 15:20:00,89.78,89.79,89.61,89.63,815840.0,89.78,89.79,89.61,89.63,815840.0
2019-12-20 15:30:00,89.64,89.64,89.48,89.49,1421080.0,89.64,89.64,89.48,89.49,1421080.0
2019-12-20 15:40:00,89.48,89.49,89.26,89.26,1777260.0,89.48,89.49,89.26,89.26,1777260.0
2019-12-20 15:50:00,89.29,89.4,89.12,89.33,4680240.0,89.29,89.4,89.12,89.33,4680240.0
2019-12-23 09:30:00,89.41,89.65,89.23,89.5,2134420.0,89.41,89.65,89.23,89.5,2134420.0
2019-12-23 09:40:00,89.5,89.55,89.39,89.42,609520.0,89.5,89.55,89.39,89.42,609520.0
2019-12-23 09:50:00,89.43,89.46,89.25,89.32,898060.0,89.43,89.46,89.25,89.32,898060.0
2019-12-23 10:00:00,89.3,89.45,89.25,89.27,536720.0,89.3,89.45,89.25,89.27,536720.0
2019-12-23 10:10:00,89.26,89.44,89.24,89.43,692680.0,89.26,89.44,89.24,89.43,692680.0
2019-12-23 10:20:00,89.43,89.48,89.35,89.4,368340.0,89.43,89.48,89.35,89.4,368340.0
2019-12-23 10:30:00,89.4,89.4,89.27,89.3,735660.0,89.4,89.4,89.27,89.3,735660.0
2019-12-23 10:40:00,89.3,89.38,89.26,89.35,521000.0,89.3,89.38,89.26,89.35,521000.0
2019-12-23 10:50:00,89.35,89.4,89.3,89.4,258480.0,89.35,89.4,89.3,89.4,258480.0
2019-12-23 11:00:00,89.41,89.47,89.4,89.4,347660.0,89.41,89.47,89.4,89.4,347660.0
2019-12-23 11:10:00,89.4,89.45,89.33,89.43,442540.0,89.4,89.45,89.33,89.43,442540.0
2019-12-23 11:20:00,89.43,89.58,89.43,89.55,744860.0,89.43,89.58,89.43,89.55,744860.0
2019-12-23 11:30:00,89.54,89.56,89.45,89.45,477080.0,89.54,89.56,89.45,89.45,477080.0
2019-12-23 11:40:00,89.45,89.5,89.44,89.47,290700.0,89.45,89.5,89.44,89.47,290700.0
2019-12-23 11:50:00,89.48,89.49,89.42,89.46,302540.0,89.48,89.49,89.42,89.46,302540.0
2019-12-23 12:00:00,89.47,89.5,89.42,89.45,267800.0,89.47,89.5,89.42,89.45,267800.0
2019-12-23 12:10:00,89.45,89.46,89.4,89.42,278320.0,89.45,89.46,89.4,89.42,278320.0
2019-12-23 12:20:00,89.41,89.41,89.35,89.37,336020.0,89.41,89.41,89.35,89.37,336020.0
2019-12-23 12:30:00,89.35,89.39,89.34,89.36,178540.0,89.35,89.39,89.34,89.36,178540.0
2019-12-23 12:40:00,89.35,89.4,89.34,89.36,203940.0,89.35,89.4,89.34,89.36,203940.0
2019-12-23 12:50:00,89.36,89.36,89.32,89.34,254960.0,89.36,89.36,89.32,89.34,254960.0
2019-12-23 13:00:00,89.35,89.42,89.35,89.41,173100.0,89.35,89.42,89.35,89.41,173100.0
2019-12-23 13:10:00,89.41,89.46,89.39,89.45,207240.0,89.41,89.46,89.39,89.45,207240.0
2019-12-23 13:20:00,89.45,89.45,89.42,89.43,171840.0,89.45,89.45,89.42,89.43,171840.0
2019-12-23 13:30:00,89.43,89.44,89.41,89.42,191900.0,89.43,89.44,89.41,89.42,191900.0
2019-12-23 13:40:00,89.42,89.46,89.36,89.37,237800.0,89.42,89.46,89.36,89.37,237800.0
2019-12-23 13:50:00,89.36,89.39,89.34,89.37,167060.0,89.36,89.39,89.34,89.37,167060.0
2019-12-23 14:00:00,89.36,89.49,89.36,89.48,395200.0,89.36,89.49,89.36,89.48,395200.0
2019-12-23 14:10:00,89.49,89.49,89.43,89.47,394960.0,89.49,89.49,89.43,89.47,394960.0
2019-12-23 14:20:00,89.46,89.52,89.46,89.51,313700.0,89.46,89.52,89.46,89.51,313700.0
2019-12-23 14:30:00,89.52,89.58,89.52,89.53,375960.0,89.52,89.58,89.52,89.53,375960.0
2019-12-23 14:40:00,89.52,89.56,89.5,89.52,230020.0,89.52,89.56,89.5,89.52,230020.0
2019-12-23 14:50:00,89.52,89.55,89.51,89.53,239060.0,89.52,89.55,89.51,89.53,239060.0
2019-12-23 15:00:00,89.53,89.58,89.53,89.57,305720.0,89.53,89.58,89.53,89.57,305720.0
2019-12-23 15:10:00,89.57,89.57,89.51,89.53,329720.0,89.57,89.57,89.51,89.53,329720.0
2019-12-23 15:20:00,89.54,89.58,89.54,89.57,290420.0,89.54,89.58,89.54,89.57,290420.0
2019-12-23 15:30:00,89.56,89.61,89.53,89.55,569440.0,89.56,89.61,89.53,89.55,569440.0
2019-12-23 15:40:00,89.56,89.59,89.53,89.55,403580.0,89.56,89.59,89.53,89.55,403580.0
2019-12-23 15:50:00,89.56,89.65,89.54,89.65,1397860.0,89.56,89.65,89.54,89.65,1397860.0
2019-12-24 09:30:00,89.7,89.78,89.5,89.63,1434560.0,89.7,89.78,89.5,89.63,1434560.0
2019-12-24 09:40:00,89.6,89.63,89.46,89.49,507780.0,89.6,89.63,89.46,89.49,507780.0
2019-12-24 09:50:00,89.48,89.61,89.46,89.61,522480.0,89.48,89.61,89.46,89.61,522480.0
2019-12-24 10:00:00,89.62,89.66,89.56,89.62,479300.0,89.62,89.66,89.56,89.62,479300.0
2019-12-24 10:10:00,89.61,89.71,89.61,89.63,331380.0,89.61,89.71,89.61,89.63,331380.0
2019-12-24 10:20:00,89.64,89.67,89.62,89.65,154820.0,89.64,89.67,89.62,89.65,154820.0
2019-12-24 10:30:00,89.64,89.66,89.61,89.64,267540.0,89.64,89.66,89.61,89.64,267540.0
2019-12-24 10:40:00,89.63,89.67,89.57,89.57,491500.0,89.63,89.67,89.57,89.57,491500.0
2019-12-24 10:50:00,89.58,89.64,89.54,89.57,248640.0,89.58,89.64,89.54,89.57,248640.0
2019-12-24 11:00:00,89.59,89.61,89.56,89.61,106700.0,89.59,89.61,89.56,89.61,106700.0
2019-12-24 11:10:00,89.61,89.65,89.6,89.64,223220.0,89.61,89.65,89.6,89.64,223220.0
2019-12-24 11:20:00,89.63,89.63,89.58,89.59,77620.0,89.63,89.63,89.58,89.59,77620.0
2019-12-24 11:30:00,89.59,89.61,89.56,89.59,155640.0,89.59,89.61,89.56,89.59,155640.0
2019-12-24 11:40:00,89.6,89.6,89.53,89.6,429080.0,89.6,89.6,89.53,89.6,429080.0
2019-12-24 11:50:00,89.58,89.6,89.55,89.55,145360.0,89.58,89.6,89.55,89.55,145360.0
2019-12-24 12:00:00,89.55,89.57,89.48,89.55,342600.0,89.55,89.57,89.48,89.55,342600.0
2019-12-24 12:10:00,89.55,89.56,89.49,89.49,287740.0,89.55,89.56,89.49,89.49,287740.0
2019-12-24 12:20:00,89.49,89.51,89.43,89.45,362660.0,89.49,89.51,89.43,89.45,362660.0
2019-12-24 12:30:00,89.47,89.47,89.38,89.47,384480.0,89.47,89.47,89.38,89.47,384480.0
2019-12-24 12:40:00,89.47,89.51,89.47,89.49,386880.0,89.47,89.51,89.47,89.49,386880.0
2019-12-24 12:50:00,89.49,89.5,89.43,89.48,627100.0,89.49,89.5,89.43,89.48,627100.0
2019-12-26 09:30:00,90.05,90.56,89.98,90.56,4069520.0,90.05,90.56,89.98,90.56,4069520.0
2019-12-26 09:40:00,90.54,90.7,90.37,90.63,2393920.0,90.54,90.7,90.37,90.63,2393920.0
2019-12-26 09:50:00,90.6,90.8,90.58,90.78,1333980.0,90.6,90.8,90.58,90.78,1333980.0
2019-12-26 10:00:00,90.79,91.19,90.76,91.17,2640560.0,90.79,91.19,90.76,91.17,2640560.0
2019-12-26 10:10:00,91.18,91.23,91.05,91.21,1518560.0,91.18,91.23,91.05,91.21,1518560.0
2019-12-26 10:20:00,91.2,91.24,91.13,91.13,688180.0,91.2,91.24,91.13,91.13,688180.0
2019-12-26 10:30:00,91.14,91.15,91.02,91.07,704100.0,91.14,91.15,91.02,91.07,704100.0
2019-12-26 10:40:00,91.08,91.14,91.03,91.06,684060.0,91.08,91.14,91.03,91.06,684060.0
2019-12-26 10:50:00,91.08,91.13,91.05,91.11,671420.0,91.08,91.13,91.05,91.11,671420.0
2019-12-26 11:00:00,91.11,91.46,91.1,91.36,2157800.0,91.11,91.46,91.1,91.36,2157800.0
2019-12-26 11:10:00,91.38,91.5,91.32,91.49,913160.0,91.38,91.5,91.32,91.49,913160.0
2019-12-26 11:20:00,91.5,91.69,91.49,91.59,1654880.0,91.5,91.69,91.49,91.59,1654880.0
2019-12-26 11:30:00,91.58,91.87,91.54,91.82,1905460.0,91.58,91.87,91.54,91.82,1905460.0
2019-12-26 11:40:00,91.82,92.14,91.82,92.04,1787360.0,91.82,92.14,91.82,92.04,1787360.0
2019-12-26 11:50:00,92.05,92.51,92.05,92.37,2608680.0,92.05,92.51,92.05,92.37,2608680.0
2019-12-26 12:00:00,92.37,92.46,92.15,92.38,1345640.0,92.37,92.46,92.15,92.38,1345640.0
2019-12-26 12:10:00,92.39,92.4,92.13,92.18,1389320.0,92.39,92.4,92.13,92.18,1389320.0
2019-12-26 12:20:00,92.2,92.29,92.07,92.17,1138560.0,92.2,92.29,92.07,92.17,1138560.0
2019-12-26 12:30:00,92.16,92.34,92.14,92.22,852520.0,92.16,92.34,92.14,92.22,852520.0
2019-12-26 12:40:00,92.2,92.4,92.19,92.38,811040.0,92.2,92.4,92.19,92.38,811040.0
2019-12-26 12:50:00,92.38,92.56,92.32,92.54,1333960.0,92.38,92.56,92.32,92.54,1333960.0
2019-12-26 13:00:00,92.58,92.7,92.57,92.63,1667080.0,92.58,92.7,92.57,92.63,1667080.0
2019-12-26 13:10:00,92.64,93.15,92.62,93.11,1667840.0,92.64,93.15,92.62,93.11,1667840.0
2019-12-26 13:20:00,93.13,93.28,92.9,93.1,2478900.0,93.13,93.28,92.9,93.1,2478900.0
2019-12-26 13:30:00,93.11,93.23,92.95,93.22,1133940.0,93.11,93.23,92.95,93.22,1133940.0
2019-12-26 13:40:00,93.23,93.28,93.0,93.03,1199320.0,93.23,93.28,93.0,93.03,1199320.0
2019-12-26 13:50:00,93.04,93.19,93.04,93.14,727420.0,93.04,93.19,93.04,93.14,727420.0
2019-12-26 14:00:00,93.14,93.18,93.0,93.17,1033060.0,93.14,93.18,93.0,93.17,1033060.0
2019-12-26 14:10:00,93.17,93.17,93.1,93.13,777200.0,93.17,93.17,93.1,93.13,777200.0
2019-12-26 14:20:00,93.12,93.12,93.01,93.07,1294120.0,93.12,93.12,93.01,93.07,1294120.0
2019-12-26 14:30:00,93.09,93.26,93.03,93.26,844980.0,93.09,93.26,93.03,93.26,844980.0
2019-12-26 14:40:00,93.25,93.3,93.09,93.21,1049360.0,93.25,93.3,93.09,93.21,1049360.0
2019-12-26 14:50:00,93.21,93.42,93.19,93.22,1514900.0,93.21,93.42,93.19,93.22,1514900.0
2019-12-26 15:00:00,93.24,93.42,93.22,93.31,1120140.0,93.24,93.42,93.22,93.31,1120140.0
2019-12-26 15:10:00,93.31,93.41,93.31,93.39,964500.0,93.31,93.41,93.31,93.39,964500.0
2019-12-26 15:20:00,93.39,93.52,93.36,93.4,1503660.0,93.39,93.52,93.36,93.4,1503660.0
2019-12-26 15:30:00,93.41,93.42,93.05,93.23,2139400.0,93.41,93.42,93.05,93.23,2139400.0
2019-12-26 15:40:00,93.22,93.32,93.16,93.32,1605640.0,93.22,93.32,93.16,93.32,1605640.0
2019-12-26 15:50:00,93.3,93.48,93.27,93.45,3871060.0,93.3,93.48,93.27,93.45,3871060.0
2019-12-27 09:30:00,94.15,95.07,94.0,94.81,10940380.0,94.15,95.07,94.0,94.81,10940380.0
2019-12-27 09:40:00,94.82,95.0,94.48,94.83,4527480.0,94.82,95.0,94.48,94.83,4527480.0
2019-12-27 09:50:00,94.81,94.83,94.16,94.16,3341840.0,94.81,94.83,94.16,94.16,3341840.0
2019-12-27 10:00:00,94.15,94.37,94.06,94.32,3054760.0,94.15,94.37,94.06,94.32,3054760.0
2019-12-27 10:10:00,94.33,94.8,94.31,94.77,2141480.0,94.33,94.8,94.31,94.77,2141480.0
2019-12-27 10:20:00,94.8,94.85,94.61,94.69,1781120.0,94.8,94.85,94.61,94.69,1781120.0
2019-12-27 10:30:00,94.69,94.74,94.53,94.56,1189460.0,94.69,94.74,94.53,94.56,1189460.0
2019-12-27 10:40:00,94.55,94.7,94.33,94.69,1381440.0,94.55,94.7,94.33,94.69,1381440.0
2019-12-27 10:50:00,94.67,94.85,94.63,94.85,1468040.0,94.67,94.85,94.63,94.85,1468040.0
2019-12-27 11:00:00,94.86,95.0,94.75,94.9,2402500.0,94.86,95.0,94.75,94.9,2402500.0
2019-12-27 11:10:00,94.92,94.98,94.72,94.82,1592620.0,94.92,94.98,94.72,94.82,1592620.0
2019-12-27 11:20:00,94.82,94.9,94.52,94.75,1589160.0,94.82,94.9,94.52,94.75,1589160.0
2019-12-27 11:30:00,94.75,94.86,94.73,94.79,689020.0,94.75,94.86,94.73,94.79,689020.0
2019-12-27 11:40:00,94.78,94.9,94.75,94.76,753280.0,94.78,94.9,94.75,94.76,753280.0
2019-12-27 11:50:00,94.74,94.8,94.66,94.77,906120.0,94.74,94.8,94.66,94.77,906120.0
2019-12-27 12:00:00,94.74,94.79,94.65,94.66,629420.0,94.74,94.79,94.65,94.66,629420.0
2019-12-27 12:10:00,94.67,94.75,94.66,94.72,479640.0,94.67,94.75,94.66,94.72,479640.0
2019-12-27 12:20:00,94.7,94.73,94.4,94.41,1072820.0,94.7,94.73,94.4,94.41,1072820.0
2019-12-27 12:30:00,94.43,94.5,94.29,94.49,1129040.0,94.43,94.5,94.29,94.49,1129040.0
2019-12-27 12:40:00,94.48,94.52,94.28,94.49,1228500.0,94.48,94.52,94.28,94.49,1228500.0
2019-12-27 12:50:00,94.48,94.49,94.35,94.37,350980.0,94.48,94.49,94.35,94.37,350980.0
2019-12-27 13:00:00,94.38,94.41,94.28,94.33,352440.0,94.38,94.41,94.28,94.33,352440.0
2019-12-27 13:10:00,94.34,94.38,94.06,94.07,786620.0,94.34,94.38,94.06,94.07,786620.0
2019-12-27 13:20:00,94.08,94.11,93.65,93.66,3213980.0,94.08,94.11,93.65,93.66,3213980.0
2019-12-27 13:30:00,93.65,93.92,93.45,93.92,2125120.0,93.65,93.92,93.45,93.92,2125120.0
2019-12-27 13:40:00,93.91,94.06,93.82,93.84,1358500.0,93.91,94.06,93.82,93.84,1358500.0
2019-12-27 13:50:00,93.82,93.83,93.66,93.74,1062160.0,93.82,93.83,93.66,93.74,1062160.0
2019-12-27 14:00:00,93.73,93.85,93.66,93.7,1041280.0,93.73,93.85,93.66,93.7,1041280.0
2019-12-27 14:10:00,93.7,93.83,93.58,93.82,803560.0,93.7,93.83,93.58,93.82,803560.0
2019-12-27 14:20:00,93.84,94.02,93.84,94.02,1397820.0,93.84,94.02,93.84,94.02,1397820.0
2019-12-27 14:30:00,94.03,94.17,93.92,93.92,1069100.0,94.03,94.17,93.92,93.92,1069100.0
2019-12-27 14:40:00,93.92,94.03,93.88,93.95,492420.0,93.92,94.03,93.88,93.95,492420.0
2019-12-27 14:50:00,93.96,94.1,93.93,94.06,583400.0,93.96,94.1,93.93,94.06,583400.0
2019-12-27 15:00:00,94.05,94.05,93.83,93.98,903320.0,94.05,94.05,93.83,93.98,903320.0
2019-12-27 15:10:00,93.96,93.99,93.72,93.75,610300.0,93.96,93.99,93.72,93.75,610300.0
2019-12-27 15:20:00,93.72,93.75,93.45,93.48,1835060.0,93.72,93.75,93.45,93.48,1835060.0
2019-12-27 15:30:00,93.5,93.63,93.44,93.5,1401540.0,93.5,93.63,93.44,93.5,1401540.0
2019-12-27 15:40:00,93.53,93.62,93.3,93.41,1777480.0,93.53,93.62,93.3,93.41,1777480.0
2019-12-27 15:50:00,93.41,93.57,93.32,93.46,2799740.0,93.41,93.57,93.32,93.46,2799740.0
2019-12-30 09:30:00,93.7,94.2,93.56,93.66,5404280.0,93.7,94.2,93.56,93.66,5404280.0
2019-12-30 09:40:00,93.64,94.03,92.58,92.59,4081640.0,93.64,94.03,92.58,92.59,4081640.0
2019-12-30 09:50:00,92.58,92.89,92.3,92.68,3001580.0,92.58,92.89,92.3,92.68,3001580.0
2019-12-30 10:00:00,92.67,92.93,92.61,92.93,1644960.0,92.67,92.93,92.61,92.93,1644960.0
2019-12-30 10:10:00,92.91,92.95,92.5,92.69,1745920.0,92.91,92.95,92.5,92.69,1745920.0
2019-12-30 10:20:00,92.69,92.75,92.35,92.66,1561340.0,92.69,92.75,92.35,92.66,1561340.0
2019-12-30 10:30:00,92.64,92.78,92.51,92.72,844240.0,92.64,92.78,92.51,92.72,844240.0
2019-12-30 10:40:00,92.72,92.8,92.6,92.72,830080.0,92.72,92.8,92.6,92.72,830080.0
2019-12-30 10:50:00,92.7,92.74,92.58,92.66,862760.0,92.7,92.74,92.58,92.66,862760.0
2019-12-30 11:00:00,92.65,92.68,92.34,92.38,1162680.0,92.65,92.68,92.34,92.38,1162680.0
2019-12-30 11:10:00,92.43,92.56,92.42,92.5,582100.0,92.43,92.56,92.42,92.5,582100.0
2019-12-30 11:20:00,92.49,92.59,92.4,92.56,1115640.0,92.49,92.59,92.4,92.56,1115640.0
2019-12-30 11:30:00,92.55,92.56,92.34,92.42,945800.0,92.55,92.56,92.34,92.42,945800.0
2019-12-30 11:40:00,92.4,92.4,92.03,92.29,1602760.0,92.4,92.4,92.03,92.29,1602760.0
2019-12-30 11:50:00,92.3,92.3,92.16,92.18,631940.0,92.3,92.3,92.16,92.18,631940.0
2019-12-30 12:00:00,92.17,92.28,92.17,92.24,533020.0,92.17,92.28,92.17,92.24,533020.0
2019-12-30 12:10:00,92.24,92.4,92.16,92.33,512520.0,92.24,92.4,92.16,92.33,512520.0
2019-12-30 12:20:00,92.34,92.57,92.27,92.57,624340.0,92.34,92.57,92.27,92.57,624340.0
2019-12-30 12:30:00,92.58,92.8,92.57,92.7,1191820.0,92.58,92.8,92.57,92.7,1191820.0
2019-12-30 12:40:00,92.69,92.71,92.55,92.63,569080.0,92.69,92.71,92.55,92.63,569080.0
2019-12-30 12:50:00,92.63,92.74,92.61,92.72,362300.0,92.63,92.74,92.61,92.72,362300.0
2019-12-30 13:00:00,92.72,92.79,92.58,92.6,541920.0,92.72,92.79,92.58,92.6,541920.0
2019-12-30 13:10:00,92.59,92.69,92.53,92.56,576580.0,92.59,92.69,92.53,92.56,576580.0
2019-12-30 13:20:00,92.53,92.64,92.51,92.53,390480.0,92.53,92.64,92.51,92.53,390480.0
2019-12-30 13:30:00,92.52,92.53,92.39,92.42,489960.0,92.52,92.53,92.39,92.42,489960.0
2019-12-30 13:40:00,92.44,92.45,92.32,92.35,248600.0,92.44,92.45,92.32,92.35,248600.0
2019-12-30 13:50:00,92.35,92.51,92.35,92.47,305640.0,92.35,92.51,92.35,92.47,305640.0
2019-12-30 14:00:00,92.46,92.47,92.27,92.29,439240.0,92.46,92.47,92.27,92.29,439240.0
2019-12-30 14:10:00,92.3,92.31,92.22,92.3,447280.0,92.3,92.31,92.22,92.3,447280.0
2019-12-30 14:20:00,92.31,92.31,92.2,92.28,350360.0,92.31,92.31,92.2,92.28,350360.0
2019-12-30 14:30:00,92.28,92.42,92.25,92.41,493460.0,92.28,92.42,92.25,92.41,493460.0
2019-12-30 14:40:00,92.42,92.48,92.36,92.45,512860.0,92.42,92.48,92.36,92.45,512860.0
2019-12-30 14:50:00,92.42,92.48,92.39,92.39,325160.0,92.42,92.48,92.39,92.39,325160.0
2019-12-30 15:00:00,92.39,92.47,92.34,92.4,418200.0,92.39,92.47,92.34,92.4,418200.0
2019-12-30 15:10:00,92.41,92.45,92.34,92.38,426960.0,92.41,92.45,92.34,92.38,426960.0
2019-12-30 15:20:00,92.4,92.42,92.35,92.38,311840.0,92.4,92.42,92.35,92.38,311840.0
2019-12-30 15:30:00,92.38,92.41,92.17,92.23,742680.0,92.38,92.41,92.17,92.23,742680.0
2019-12-30 15:40:00,92.24,92.27,92.17,92.23,726380.0,92.24,92.27,92.17,92.23,726380.0
2019-12-30 15:50:00,92.23,92.38,92.16,92.36,2037320.0,92.23,92.38,92.16,92.36,2037320.0
2019-12-31 09:30:00,92.09,92.33,91.61,92.17,3221580.0,92.09,92.33,91.61,92.17,3221580.0
2019-12-31 09:40:00,92.12,92.66,92.06,92.65,1802380.0,92.12,92.66,92.06,92.65,1802380.0
2019-12-31 09:50:00,92.65,92.65,92.32,92.45,1452460.0,92.65,92.65,92.32,92.45,1452460.0
2019-12-31 10:00:00,92.45,92.48,92.08,92.23,919380.0,92.45,92.48,92.08,92.23,919380.0
2019-12-31 10:10:00,92.23,92.33,92.12,92.26,780180.0,92.23,92.33,92.12,92.26,780180.0
2019-12-31 10:20:00,92.21,92.38,92.11,92.11,806320.0,92.21,92.38,92.11,92.11,806320.0
2019-12-31 10:30:00,92.13,92.13,91.92,91.98,1175120.0,92.13,92.13,91.92,91.98,1175120.0
2019-12-31 10:40:00,91.98,92.07,91.86,92.02,524580.0,91.98,92.07,91.86,92.02,524580.0
2019-12-31 10:50:00,92.0,92.01,91.9,91.92,413460.0,92.0,92.01,91.9,91.92,413460.0
2019-12-31 11:00:00,91.95,92.18,91.92,92.05,761280.0,91.95,92.18,91.92,92.05,761280.0
2019-12-31 11:10:00,92.09,92.18,92.08,92.15,244100.0,92.09,92.18,92.08,92.15,244100.0
2019-12-31 11:20:00,92.15,92.17,91.93,92.0,381140.0,92.15,92.17,91.93,92.0,381140.0
2019-12-31 11:30:00,91.99,91.99,91.83,91.93,603920.0,91.99,91.99,91.83,91.93,603920.0
2019-12-31 11:40:00,91.94,92.15,91.92,92.09,656640.0,91.94,92.15,91.92,92.09,656640.0
2019-12-31 11:50:00,92.07,92.12,92.02,92.11,386520.0,92.07,92.12,92.02,92.11,386520.0
2019-12-31 12:00:00,92.1,92.15,92.03,92.13,323680.0,92.1,92.15,92.03,92.13,323680.0
2019-12-31 12:10:00,92.13,92.17,92.08,92.15,178060.0,92.13,92.17,92.08,92.15,178060.0
2019-12-31 12:20:00,92.15,92.21,92.13,92.21,264080.0,92.15,92.21,92.13,92.21,264080.0
2019-12-31 12:30:00,92.22,92.25,92.16,92.23,278060.0,92.22,92.25,92.16,92.23,278060.0
2019-12-31 12:40:00,92.24,92.25,92.18,92.2,162080.0,92.24,92.25,92.18,92.2,162080.0
2019-12-31 12:50:00,92.21,92.22,92.17,92.18,199600.0,92.21,92.22,92.17,92.18,199600.0
2019-12-31 13:00:00,92.18,92.19,92.15,92.17,147000.0,92.18,92.19,92.15,92.17,147000.0
2019-12-31 13:10:00,92.17,92.19,92.15,92.16,185280.0,92.17,92.19,92.15,92.16,185280.0
2019-12-31 13:20:00,92.16,92.18,92.08,92.09,178420.0,92.16,92.18,92.08,92.09,178420.0
2019-12-31 13:30:00,92.1,92.16,92.05,92.16,220580.0,92.1,92.16,92.05,92.16,220580.0
2019-12-31 13:40:00,92.16,92.25,92.15,92.23,465100.0,92.16,92.25,92.15,92.23,465100.0
2019-12-31 13:50:00,92.24,92.28,92.2,92.26,326360.0,92.24,92.28,92.2,92.26,326360.0
2019-12-31 14:00:00,92.25,92.29,92.23,92.26,223940.0,92.25,92.29,92.23,92.26,223940.0
2019-12-31 14:10:00,92.25,92.26,92.14,92.17,249800.0,92.25,92.26,92.14,92.17,249800.0
2019-12-31 14:20:00,92.16,92.2,92.13,92.19,198980.0,92.16,92.2,92.13,92.19,198980.0
2019-12-31 14:30:00,92.2,92.27,92.17,92.24,179860.0,92.2,92.27,92.17,92.24,179860.0
2019-12-31 14:40:00,92.24,92.26,92.21,92.23,180000.0,92.24,92.26,92.21,92.23,180000.0
2019-12-31 14:50:00,92.23,92.26,92.19,92.26,257420.0,92.23,92.26,92.19,92.26,257420.0
2019-12-31 15:00:00,92.27,92.29,92.2,92.2,507880.0,92.27,92.29,92.2,92.2,507880.0
2019-12-31 15:10:00,92.2,92.28,92.2,92.25,330360.0,92.2,92.28,92.2,92.25,330360.0
2019-12-31 15:20:00,92.27,92.28,92.22,92.23,293360.0,92.27,92.28,92.22,92.23,293360.0
2019-12-31 15:30:00,92.24,92.26,92.19,92.22,478820.0,92.24,92.26,92.19,92.22,478820.0
2019-12-31 15:40:00,92.23,92.25,92.18,92.22,604160.0,92.23,92.25,92.18,92.22,604160.0
2019-12-31 15:50:00,92.23,92.42,92.2,92.38,2672200.0,92.23,92.42,92.2,92.38,2672200.0
2020-01-02 09:30:00,93.75,94.1,93.66,93.9,5467140.0,93.75,94.1,93.66,93.9,5467140.0
2020-01-02 09:40:00,93.92,93.97,93.61,93.64,1494360.0,93.92,93.97,93.61,93.64,1494360.0
2020-01-02 09:50:00,93.63,93.87,93.53,93.83,1448100.0,93.63,93.87,93.53,93.83,1448100.0
2020-01-02 10:00:00,93.82,93.82,93.56,93.57,1154120.0,93.82,93.82,93.56,93.57,1154120.0
2020-01-02 10:10:00,93.6,93.65,93.21,93.41,1864960.0,93.6,93.65,93.21,93.41,1864960.0
2020-01-02 10:20:00,93.4,93.47,93.21,93.44,912780.0,93.4,93.47,93.21,93.44,912780.0
2020-01-02 10:30:00,93.45,93.48,93.29,93.4,920260.0,93.45,93.48,93.29,93.4,920260.0
2020-01-02 10:40:00,93.39,93.55,93.37,93.51,754560.0,93.39,93.55,93.37,93.51,754560.0
2020-01-02 10:50:00,93.51,93.54,93.37,93.53,678740.0,93.51,93.54,93.37,93.53,678740.0
2020-01-02 11:00:00,93.53,93.64,93.49,93.58,728880.0,93.53,93.64,93.49,93.58,728880.0
2020-01-02 11:10:00,93.61,93.69,93.59,93.6,493840.0,93.61,93.69,93.59,93.6,493840.0
2020-01-02 11:20:00,93.61,93.67,93.46,93.46,518160.0,93.61,93.67,93.46,93.46,518160.0
2020-01-02 11:30:00,93.45,93.54,93.3,93.45,872160.0,93.45,93.54,93.3,93.45,872160.0
2020-01-02 11:40:00,93.44,93.54,93.41,93.5,420860.0,93.44,93.54,93.41,93.5,420860.0
2020-01-02 11:50:00,93.52,93.64,93.52,93.62,474420.0,93.52,93.64,93.52,93.62,474420.0
2020-01-02 12:00:00,93.62,93.65,93.5,93.56,469120.0,93.62,93.65,93.5,93.56,469120.0
2020-01-02 12:10:00,93.55,93.65,93.55,93.62,392720.0,93.55,93.65,93.55,93.62,392720.0
2020-01-02 12:20:00,93.61,93.75,93.6,93.72,940420.0,93.61,93.75,93.6,93.72,940420.0
2020-01-02 12:30:00,93.73,93.88,93.72,93.86,1070640.0,93.73,93.88,93.72,93.86,1070640.0
2020-01-02 12:40:00,93.86,93.95,93.81,93.89,767700.0,93.86,93.95,93.81,93.89,767700.0
2020-01-02 12:50:00,93.87,93.88,93.82,93.88,532080.0,93.87,93.88,93.82,93.88,532080.0
2020-01-02 13:00:00,93.87,93.88,93.79,93.87,405640.0,93.87,93.88,93.79,93.87,405640.0
2020-01-02 13:10:00,93.86,93.89,93.82,93.83,382680.0,93.86,93.89,93.82,93.83,382680.0
2020-01-02 13:20:00,93.84,93.91,93.82,93.83,410620.0,93.84,93.91,93.82,93.83,410620.0
2020-01-02 13:30:00,93.83,93.89,93.81,93.87,255180.0,93.83,93.89,93.81,93.87,255180.0
2020-01-02 13:40:00,93.87,93.99,93.83,93.98,412940.0,93.87,93.99,93.83,93.98,412940.0
2020-01-02 13:50:00,93.99,94.06,93.94,94.06,768860.0,93.99,94.06,93.94,94.06,768860.0
2020-01-02 14:00:00,94.06,94.26,94.04,94.17,1386940.0,94.06,94.26,94.04,94.17,1386940.0
2020-01-02 14:10:00,94.15,94.36,94.13,94.35,977940.0,94.15,94.36,94.13,94.35,977940.0
2020-01-02 14:20:00,94.35,94.67,94.32,94.67,1132660.0,94.35,94.67,94.32,94.67,1132660.0
2020-01-02 14:30:00,94.65,94.77,94.55,94.61,2064920.0,94.65,94.77,94.55,94.61,2064920.0
2020-01-02 14:40:00,94.63,94.77,94.6,94.75,1064600.0,94.63,94.77,94.6,94.75,1064600.0
2020-01-02 14:50:00,94.75,94.87,94.72,94.75,1299460.0,94.75,94.87,94.72,94.75,1299460.0
2020-01-02 15:00:00,94.75,94.84,94.7,94.7,769300.0,94.75,94.84,94.7,94.7,769300.0
2020-01-02 15:10:00,94.69,94.76,94.55,94.71,1147280.0,94.69,94.76,94.55,94.71,1147280.0
2020-01-02 15:20:00,94.7,94.8,94.63,94.65,553800.0,94.7,94.8,94.63,94.65,553800.0
2020-01-02 15:30:00,94.66,94.73,94.57,94.71,867700.0,94.66,94.73,94.57,94.71,867700.0
2020-01-02 15:40:00,94.71,94.72,94.56,94.58,930400.0,94.71,94.72,94.56,94.58,930400.0
2020-01-02 15:50:00,94.6,94.9,94.57,94.89,3650680.0,94.6,94.9,94.57,94.89,3650680.0
2020-01-03 09:30:00,93.23,93.99,93.23,93.88,6180320.0,93.23,93.99,93.23,93.88,6180320.0
2020-01-03 09:40:00,93.84,94.17,93.73,93.91,2191560.0,93.84,94.17,93.73,93.91,2191560.0
2020-01-03 09:50:00,93.93,93.96,93.65,93.65,1598940.0,93.93,93.96,93.65,93.65,1598940.0
2020-01-03 10:00:00,93.67,93.69,93.48,93.63,1542160.0,93.67,93.69,93.48,93.63,1542160.0
2020-01-03 10:10:00,93.63,93.97,93.57,93.74,1527780.0,93.63,93.97,93.57,93.74,1527780.0
2020-01-03 10:20:00,93.74,93.88,93.67,93.83,688840.0,93.74,93.88,93.67,93.83,688840.0
2020-01-03 10:30:00,93.85,93.86,93.75,93.81,513340.0,93.85,93.86,93.75,93.81,513340.0
2020-01-03 10:40:00,93.83,93.97,93.8,93.82,729580.0,93.83,93.97,93.8,93.82,729580.0
2020-01-03 10:50:00,93.8,93.8,93.67,93.69,821160.0,93.8,93.8,93.67,93.69,821160.0
2020-01-03 11:00:00,93.7,93.7,93.53,93.61,686300.0,93.7,93.7,93.53,93.61,686300.0
2020-01-03 11:10:00,93.6,93.76,93.55,93.76,409700.0,93.6,93.76,93.55,93.76,409700.0
2020-01-03 11:20:00,93.76,93.83,93.66,93.72,521580.0,93.76,93.83,93.66,93.72,521580.0
2020-01-03 11:30:00,93.71,93.78,93.68,93.76,423260.0,93.71,93.78,93.68,93.76,423260.0
2020-01-03 11:40:00,93.75,93.82,93.74,93.76,311760.0,93.75,93.82,93.74,93.76,311760.0
2020-01-03 11:50:00,93.74,93.82,93.72,93.77,328780.0,93.74,93.82,93.72,93.77,328780.0
2020-01-03 12:00:00,93.77,94.1,93.77,94.1,1158560.0,93.77,94.1,93.77,94.1,1158560.0
2020-01-03 12:10:00,94.1,94.17,94.02,94.07,503180.0,94.1,94.17,94.02,94.07,503180.0
2020-01-03 12:20:00,94.05,94.11,93.95,94.04,483020.0,94.05,94.11,93.95,94.04,483020.0
2020-01-03 12:30:00,94.04,94.12,94.02,94.09,274820.0,94.04,94.12,94.02,94.09,274820.0
2020-01-03 12:40:00,94.09,94.25,94.09,94.2,749320.0,94.09,94.25,94.09,94.2,749320.0
2020-01-03 12:50:00,94.23,94.31,94.09,94.16,571560.0,94.23,94.31,94.09,94.16,571560.0
2020-01-03 13:00:00,94.17,94.17,93.87,93.96,713200.0,94.17,94.17,93.87,93.96,713200.0
2020-01-03 13:10:00,93.94,93.98,93.75,93.76,320620.0,93.94,93.98,93.75,93.76,320620.0
2020-01-03 13:20:00,93.76,93.98,93.76,93.91,384760.0,93.76,93.98,93.76,93.91,384760.0
2020-01-03 13:30:00,93.91,93.91,93.55,93.77,811800.0,93.91,93.91,93.55,93.77,811800.0
2020-01-03 13:40:00,93.75,93.88,93.75,93.84,460680.0,93.75,93.88,93.75,93.84,460680.0
2020-01-03 13:50:00,93.85,93.9,93.77,93.79,296020.0,93.85,93.9,93.77,93.79,296020.0
2020-01-03 14:00:00,93.8,93.84,93.7,93.74,388580.0,93.8,93.84,93.7,93.74,388580.0
2020-01-03 14:10:00,93.73,93.77,93.71,93.73,231940.0,93.73,93.77,93.71,93.73,231940.0
2020-01-03 14:20:00,93.73,93.77,93.58,93.67,507580.0,93.73,93.77,93.58,93.67,507580.0
2020-01-03 14:30:00,93.66,93.76,93.65,93.75,300860.0,93.66,93.76,93.65,93.75,300860.0
2020-01-03 14:40:00,93.75,93.75,93.69,93.72,413920.0,93.75,93.75,93.69,93.72,413920.0
2020-01-03 14:50:00,93.71,93.81,93.71,93.79,333920.0,93.71,93.81,93.71,93.79,333920.0
2020-01-03 15:00:00,93.8,93.9,93.75,93.78,448740.0,93.8,93.9,93.75,93.78,448740.0
2020-01-03 15:10:00,93.77,93.77,93.71,93.75,555800.0,93.77,93.77,93.71,93.75,555800.0
2020-01-03 15:20:00,93.76,93.78,93.68,93.69,793900.0,93.76,93.78,93.68,93.69,793900.0
2020-01-03 15:30:00,93.69,93.69,93.56,93.56,676960.0,93.69,93.69,93.56,93.56,676960.0
2020-01-03 15:40:00,93.56,93.69,93.53,93.59,1060300.0,93.56,93.69,93.53,93.59,1060300.0
2020-01-03 15:50:00,93.58,93.8,93.56,93.75,2877600.0,93.58,93.8,93.56,93.75,2877600.0
2020-01-06 09:30:00,93.0,93.63,93.0,93.38,4723500.0,93.0,93.63,93.0,93.38,4723500.0
2020-01-06 09:40:00,93.4,94.33,93.38,94.23,3220260.0,93.4,94.33,93.38,94.23,3220260.0
2020-01-06 09:50:00,94.23,94.69,94.23,94.43,3038660.0,94.23,94.69,94.23,94.43,3038660.0
2020-01-06 10:00:00,94.45,94.6,94.31,94.45,1371060.0,94.45,94.6,94.31,94.45,1371060.0
2020-01-06 10:10:00,94.47,94.94,94.47,94.93,2019720.0,94.47,94.94,94.47,94.93,2019720.0
2020-01-06 10:20:00,94.94,94.98,94.76,94.9,1374320.0,94.94,94.98,94.76,94.9,1374320.0
2020-01-06 10:30:00,94.93,94.93,94.55,94.59,1127660.0,94.93,94.93,94.55,94.59,1127660.0
2020-01-06 10:40:00,94.6,94.89,94.46,94.84,1422140.0,94.6,94.89,94.46,94.84,1422140.0
2020-01-06 10:50:00,94.83,95.0,94.8,94.84,1207080.0,94.83,95.0,94.8,94.84,1207080.0
2020-01-06 11:00:00,94.85,94.93,94.69,94.91,816760.0,94.85,94.93,94.69,94.91,816760.0
2020-01-06 11:10:00,94.92,94.94,94.65,94.76,627800.0,94.92,94.94,94.65,94.76,627800.0
2020-01-06 11:20:00,94.73,94.79,94.65,94.69,505440.0,94.73,94.79,94.65,94.69,505440.0
2020-01-06 11:30:00,94.67,94.81,94.67,94.79,417280.0,94.67,94.81,94.67,94.79,417280.0
2020-01-06 11:40:00,94.8,94.88,94.71,94.73,830960.0,94.8,94.88,94.71,94.73,830960.0
2020-01-06 11:50:00,94.73,94.77,94.57,94.6,499740.0,94.73,94.77,94.57,94.6,499740.0
2020-01-06 12:00:00,94.61,94.61,94.37,94.44,647840.0,94.61,94.61,94.37,94.44,647840.0
2020-01-06 12:10:00,94.42,94.46,94.35,94.44,601780.0,94.42,94.46,94.35,94.44,601780.0
2020-01-06 12:20:00,94.43,94.64,94.41,94.61,529340.0,94.43,94.64,94.41,94.61,529340.0
2020-01-06 12:30:00,94.63,94.64,94.49,94.54,364160.0,94.63,94.64,94.49,94.54,364160.0
2020-01-06 12:40:00,94.53,94.65,94.52,94.56,302740.0,94.53,94.65,94.52,94.56,302740.0
2020-01-06 12:50:00,94.54,94.6,94.44,94.6,339640.0,94.54,94.6,94.44,94.6,339640.0
2020-01-06 13:00:00,94.59,94.82,94.57,94.79,586280.0,94.59,94.82,94.57,94.79,586280.0
2020-01-06 13:10:00,94.78,94.83,94.73,94.78,434560.0,94.78,94.83,94.73,94.78,434560.0
2020-01-06 13:20:00,94.77,94.8,94.7,94.8,469940.0,94.77,94.8,94.7,94.8,469940.0
2020-01-06 13:30:00,94.8,94.85,94.76,94.78,468960.0,94.8,94.85,94.76,94.78,468960.0
2020-01-06 13:40:00,94.78,94.91,94.74,94.86,565240.0,94.78,94.91,94.74,94.86,565240.0
2020-01-06 13:50:00,94.87,94.87,94.75,94.79,257660.0,94.87,94.87,94.75,94.79,257660.0
2020-01-06 14:00:00,94.79,94.8,94.68,94.76,370560.0,94.79,94.8,94.68,94.76,370560.0
2020-01-06 14:10:00,94.77,94.93,94.77,94.89,706800.0,94.77,94.93,94.77,94.89,706800.0
2020-01-06 14:20:00,94.87,94.94,94.85,94.85,593480.0,94.87,94.94,94.85,94.85,593480.0
2020-01-06 14:30:00,94.84,94.87,94.83,94.86,410900.0,94.84,94.87,94.83,94.86,410900.0
2020-01-06 14:40:00,94.86,94.87,94.8,94.83,460620.0,94.86,94.87,94.8,94.83,460620.0
2020-01-06 14:50:00,94.83,94.84,94.78,94.79,335200.0,94.83,94.84,94.78,94.79,335200.0
2020-01-06 15:00:00,94.8,94.85,94.74,94.85,350620.0,94.8,94.85,94.74,94.85,350620.0
2020-01-06 15:10:00,94.83,94.95,94.83,94.92,810300.0,94.83,94.95,94.83,94.92,810300.0
2020-01-06 15:20:00,94.91,94.95,94.85,94.87,712660.0,94.91,94.95,94.85,94.87,712660.0
2020-01-06 15:30:00,94.86,94.94,94.8,94.94,663700.0,94.86,94.94,94.8,94.94,663700.0
2020-01-06 15:40:00,94.95,95.0,94.86,94.98,1594660.0,94.95,95.0,94.86,94.98,1594660.0
2020-01-06 15:50:00,94.99,95.18,94.97,95.17,3550960.0,94.99,95.18,94.97,95.17,3550960.0
2020-01-07 09:30:00,95.1,95.44,94.6,94.74,6669940.0,95.1,95.44,94.6,94.74,6669940.0
2020-01-07 09:40:00,94.73,94.93,94.67,94.84,2254440.0,94.73,94.93,94.67,94.84,2254440.0
2020-01-07 09:50:00,94.84,95.05,94.66,95.01,1761800.0,94.84,95.05,94.66,95.01,1761800.0
2020-01-07 10:00:00,95.01,95.16,94.79,94.88,1417900.0,95.01,95.16,94.79,94.88,1417900.0
2020-01-07 10:10:00,94.9,95.3,94.89,95.23,1832260.0,94.9,95.3,94.89,95.23,1832260.0
2020-01-07 10:20:00,95.24,95.26,94.88,95.05,1086200.0,95.24,95.26,94.88,95.05,1086200.0
2020-01-07 10:30:00,95.05,95.09,94.72,94.84,896020.0,95.05,95.09,94.72,94.84,896020.0
2020-01-07 10:40:00,94.81,95.0,94.81,94.87,512680.0,94.81,95.0,94.81,94.87,512680.0
2020-01-07 10:50:00,94.89,95.02,94.85,94.96,585280.0,94.89,95.02,94.85,94.96,585280.0
2020-01-07 11:00:00,94.98,95.14,94.95,95.07,1081880.0,94.98,95.14,94.95,95.07,1081880.0
2020-01-07 11:10:00,95.07,95.1,95.01,95.05,577400.0,95.07,95.1,95.01,95.05,577400.0
2020-01-07 11:20:00,95.06,95.21,95.02,95.1,493080.0,95.06,95.21,95.02,95.1,493080.0
2020-01-07 11:30:00,95.09,95.15,95.01,95.15,521540.0,95.09,95.15,95.01,95.15,521540.0
2020-01-07 11:40:00,95.15,95.15,94.96,94.98,507080.0,95.15,95.15,94.96,94.98,507080.0
2020-01-07 11:50:00,94.98,95.07,94.98,95.03,574820.0,94.98,95.07,94.98,95.03,574820.0
2020-01-07 12:00:00,95.02,95.02,94.86,94.87,572020.0,95.02,95.02,94.86,94.87,572020.0
2020-01-07 12:10:00,94.87,94.96,94.82,94.95,546560.0,94.87,94.96,94.82,94.95,546560.0
2020-01-07 12:20:00,94.95,95.0,94.91,94.98,373240.0,94.95,95.0,94.91,94.98,373240.0
2020-01-07 12:30:00,94.96,95.01,94.91,94.96,449320.0,94.96,95.01,94.91,94.96,449320.0
2020-01-07 12:40:00,94.94,94.98,94.92,94.95,308140.0,94.94,94.98,94.92,94.95,308140.0
2020-01-07 12:50:00,94.93,95.02,94.92,94.99,208720.0,94.93,95.02,94.92,94.99,208720.0
2020-01-07 13:00:00,95.0,95.04,94.97,95.01,231220.0,95.0,95.04,94.97,95.01,231220.0
2020-01-07 13:10:00,95.01,95.14,95.01,95.14,472140.0,95.01,95.14,95.01,95.14,472140.0
2020-01-07 13:20:00,95.14,95.29,95.14,95.28,907820.0,95.14,95.29,95.14,95.28,907820.0
2020-01-07 13:30:00,95.28,95.55,95.28,95.48,2106060.0,95.28,95.55,95.28,95.48,2106060.0
2020-01-07 13:40:00,95.46,95.65,95.46,95.62,1770580.0,95.46,95.65,95.46,95.62,1770580.0
2020-01-07 13:50:00,95.6,95.69,95.57,95.65,741220.0,95.6,95.69,95.57,95.65,741220.0
2020-01-07 14:00:00,95.65,95.67,95.3,95.43,1185340.0,95.65,95.67,95.3,95.43,1185340.0
2020-01-07 14:10:00,95.42,95.42,95.16,95.29,736800.0,95.42,95.42,95.16,95.29,736800.0
2020-01-07 14:20:00,95.31,95.48,95.3,95.45,650920.0,95.31,95.48,95.3,95.45,650920.0
2020-01-07 14:30:00,95.44,95.45,95.25,95.27,487340.0,95.44,95.45,95.25,95.27,487340.0
2020-01-07 14:40:00,95.27,95.34,95.22,95.3,510600.0,95.27,95.34,95.22,95.3,510600.0
2020-01-07 14:50:00,95.3,95.38,95.3,95.36,636380.0,95.3,95.38,95.3,95.36,636380.0
2020-01-07 15:00:00,95.38,95.43,95.33,95.42,438300.0,95.38,95.43,95.33,95.42,438300.0
2020-01-07 15:10:00,95.42,95.58,95.4,95.49,1005900.0,95.42,95.58,95.4,95.49,1005900.0
2020-01-07 15:20:00,95.51,95.54,95.45,95.53,624000.0,95.51,95.54,95.45,95.53,624000.0
2020-01-07 15:30:00,95.53,95.53,95.27,95.27,730360.0,95.53,95.53,95.27,95.27,730360.0
2020-01-07 15:40:00,95.27,95.42,95.22,95.36,934740.0,95.27,95.42,95.22,95.36,934740.0
2020-01-07 15:50:00,95.35,95.39,95.22,95.34,2173760.0,95.35,95.39,95.22,95.34,2173760.0
2020-01-08 09:30:00,94.9,95.42,94.78,95.29,4464140.0,94.9,95.42,94.78,95.29,4464140.0
2020-01-08 09:40:00,95.27,95.55,95.27,95.36,1746240.0,95.27,95.55,95.27,95.36,1746240.0
2020-01-08 09:50:00,95.37,95.42,95.12,95.2,1359800.0,95.37,95.42,95.12,95.2,1359800.0
2020-01-08 10:00:00,95.2,95.3,95.06,95.16,1265600.0,95.2,95.3,95.06,95.16,1265600.0
2020-01-08 10:10:00,95.16,95.22,95.11,95.16,697020.0,95.16,95.22,95.11,95.16,697020.0
2020-01-08 10:20:00,95.17,95.19,94.8,94.97,1177500.0,95.17,95.19,94.8,94.97,1177500.0
2020-01-08 10:30:00,94.97,95.05,94.87,94.91,668840.0,94.97,95.05,94.87,94.91,668840.0
2020-01-08 10:40:00,94.89,94.93,94.55,94.56,1096420.0,94.89,94.93,94.55,94.56,1096420.0
2020-01-08 10:50:00,94.57,94.67,94.32,94.58,1541660.0,94.57,94.67,94.32,94.58,1541660.0
2020-01-08 11:00:00,94.6,94.88,94.46,94.86,892200.0,94.6,94.88,94.46,94.86,892200.0
2020-01-08 11:10:00,94.83,95.0,94.83,94.97,746040.0,94.83,95.0,94.83,94.97,746040.0
2020-01-08 11:20:00,94.97,95.21,94.85,95.14,894820.0,94.97,95.21,94.85,95.14,894820.0
2020-01-08 11:30:00,95.13,95.25,94.93,95.2,1517360.0,95.13,95.25,94.93,95.2,1517360.0
2020-01-08 11:40:00,95.2,95.51,95.17,95.43,2505040.0,95.2,95.51,95.17,95.43,2505040.0
2020-01-08 11:50:00,95.42,95.46,95.12,95.15,1160040.0,95.42,95.46,95.12,95.15,1160040.0
2020-01-08 12:00:00,95.14,95.28,95.12,95.16,665720.0,95.14,95.28,95.12,95.16,665720.0
2020-01-08 12:10:00,95.17,95.17,94.91,94.96,956100.0,95.17,95.17,94.91,94.96,956100.0
2020-01-08 12:20:00,94.96,95.2,94.96,95.13,737620.0,94.96,95.2,94.96,95.13,737620.0
2020-01-08 12:30:00,95.13,95.14,94.97,95.09,433820.0,95.13,95.14,94.97,95.09,433820.0
2020-01-08 12:40:00,95.08,95.11,95.03,95.1,264060.0,95.08,95.11,95.03,95.1,264060.0
2020-01-08 12:50:00,95.11,95.25,95.11,95.18,481340.0,95.11,95.25,95.11,95.18,481340.0
2020-01-08 13:00:00,95.19,95.21,95.11,95.21,364080.0,95.19,95.21,95.11,95.21,364080.0
2020-01-08 13:10:00,95.2,95.22,95.1,95.17,220820.0,95.2,95.22,95.1,95.17,220820.0
2020-01-08 13:20:00,95.16,95.2,95.13,95.2,214680.0,95.16,95.2,95.13,95.2,214680.0
2020-01-08 13:30:00,95.19,95.22,95.14,95.19,263440.0,95.19,95.22,95.14,95.19,263440.0
2020-01-08 13:40:00,95.19,95.19,94.98,94.99,353640.0,95.19,95.19,94.98,94.99,353640.0
2020-01-08 13:50:00,95.0,95.03,94.91,95.0,370680.0,95.0,95.03,94.91,95.0,370680.0
2020-01-08 14:00:00,95.0,95.05,94.96,94.97,487620.0,95.0,95.05,94.96,94.97,487620.0
2020-01-08 14:10:00,94.98,95.04,94.97,94.99,366080.0,94.98,95.04,94.97,94.99,366080.0
2020-01-08 14:20:00,94.99,95.01,94.85,94.88,500940.0,94.99,95.01,94.85,94.88,500940.0
2020-01-08 14:30:00,94.88,95.0,94.84,94.96,492880.0,94.88,95.0,94.84,94.96,492880.0
2020-01-08 14:40:00,94.95,95.04,94.95,95.0,300660.0,94.95,95.04,94.95,95.0,300660.0
2020-01-08 14:50:00,94.98,95.05,94.95,95.0,369620.0,94.98,95.05,94.95,95.0,369620.0
2020-01-08 15:00:00,95.03,95.1,94.99,94.99,392540.0,95.03,95.1,94.99,94.99,392540.0
2020-01-08 15:10:00,95.0,95.15,94.96,95.15,694740.0,95.0,95.15,94.96,95.15,694740.0
2020-01-08 15:20:00,95.15,95.29,95.15,95.28,824280.0,95.15,95.29,95.15,95.28,824280.0
2020-01-08 15:30:00,95.29,95.3,95.17,95.17,627820.0,95.29,95.3,95.17,95.17,627820.0
2020-01-08 15:40:00,95.17,95.18,94.81,94.81,952360.0,95.17,95.18,94.81,94.81,952360.0
2020-01-08 15:50:00,94.82,94.87,94.53,94.6,2135560.0,94.82,94.87,94.53,94.6,2135560.0
2020-01-09 09:30:00,95.49,95.89,95.13,95.67,5642700.0,95.49,95.89,95.13,95.67,5642700.0
2020-01-09 09:40:00,95.67,95.7,95.36,95.47,1814440.0,95.67,95.7,95.36,95.47,1814440.0
2020-01-09 09:50:00,95.48,95.65,95.3,95.5,1902740.0,95.48,95.65,95.3,95.5,1902740.0
2020-01-09 10:00:00,95.49,95.5,95.22,95.24,1382100.0,95.49,95.5,95.22,95.24,1382100.0
2020-01-09 10:10:00,95.22,95.46,95.21,95.46,1268660.0,95.22,95.46,95.21,95.46,1268660.0
2020-01-09 10:20:00,95.47,95.67,95.46,95.61,1014900.0,95.47,95.67,95.46,95.61,1014900.0
2020-01-09 10:30:00,95.63,95.72,95.54,95.71,1239620.0,95.63,95.72,95.54,95.71,1239620.0
2020-01-09 10:40:00,95.69,95.72,95.54,95.63,660860.0,95.69,95.72,95.54,95.63,660860.0
2020-01-09 10:50:00,95.63,95.67,95.55,95.61,463200.0,95.63,95.67,95.55,95.61,463200.0
2020-01-09 11:00:00,95.59,95.62,95.45,95.45,548720.0,95.59,95.62,95.45,95.45,548720.0
2020-01-09 11:10:00,95.44,95.51,95.4,95.45,686820.0,95.44,95.51,95.4,95.45,686820.0
2020-01-09 11:20:00,95.47,95.53,95.33,95.35,692020.0,95.47,95.53,95.33,95.35,692020.0
2020-01-09 11:30:00,95.36,95.6,95.33,95.54,605540.0,95.36,95.6,95.33,95.54,605540.0
2020-01-09 11:40:00,95.54,95.63,95.52,95.62,469060.0,95.54,95.63,95.52,95.62,469060.0
2020-01-09 11:50:00,95.62,95.66,95.51,95.57,399620.0,95.62,95.66,95.51,95.57,399620.0
2020-01-09 12:00:00,95.55,95.56,95.4,95.4,411400.0,95.55,95.56,95.4,95.4,411400.0
2020-01-09 12:10:00,95.4,95.43,95.3,95.4,476060.0,95.4,95.43,95.3,95.4,476060.0
2020-01-09 12:20:00,95.39,95.4,95.15,95.24,965520.0,95.39,95.4,95.15,95.24,965520.0
2020-01-09 12:30:00,95.23,95.23,94.98,95.05,811680.0,95.23,95.23,94.98,95.05,811680.0
2020-01-09 12:40:00,95.02,95.08,94.79,95.01,1196720.0,95.02,95.08,94.79,95.01,1196720.0
2020-01-09 12:50:00,94.99,95.23,94.96,95.19,845900.0,94.99,95.23,94.96,95.19,845900.0
2020-01-09 13:00:00,95.19,95.27,95.1,95.19,429640.0,95.19,95.27,95.1,95.19,429640.0
2020-01-09 13:10:00,95.18,95.19,94.95,95.04,685680.0,95.18,95.19,94.95,95.04,685680.0
2020-01-09 13:20:00,95.0,95.08,94.92,95.07,621100.0,95.0,95.08,94.92,95.07,621100.0
2020-01-09 13:30:00,95.07,95.08,94.98,95.02,280300.0,95.07,95.08,94.98,95.02,280300.0
2020-01-09 13:40:00,95.07,95.19,95.05,95.09,524820.0,95.07,95.19,95.05,95.09,524820.0
2020-01-09 13:50:00,95.1,95.2,95.09,95.17,304200.0,95.1,95.2,95.09,95.17,304200.0
2020-01-09 14:00:00,95.16,95.2,95.06,95.09,289520.0,95.16,95.2,95.06,95.09,289520.0
2020-01-09 14:10:00,95.1,95.11,94.99,95.03,322100.0,95.1,95.11,94.99,95.03,322100.0
2020-01-09 14:20:00,95.02,95.1,95.01,95.03,268280.0,95.02,95.1,95.01,95.03,268280.0
2020-01-09 14:30:00,95.05,95.12,94.99,95.09,444720.0,95.05,95.12,94.99,95.09,444720.0
2020-01-09 14:40:00,95.1,95.13,94.94,94.97,447140.0,95.1,95.13,94.94,94.97,447140.0
2020-01-09 14:50:00,94.97,95.06,94.89,95.03,628120.0,94.97,95.06,94.89,95.03,628120.0
2020-01-09 15:00:00,95.04,95.05,94.95,94.96,226280.0,95.04,95.05,94.95,94.96,226280.0
2020-01-09 15:10:00,94.97,94.98,94.89,94.94,370140.0,94.97,94.98,94.89,94.94,370140.0
2020-01-09 15:20:00,94.95,95.06,94.92,95.03,467280.0,94.95,95.06,94.92,95.03,467280.0
2020-01-09 15:30:00,95.02,95.04,94.93,94.98,525020.0,95.02,95.04,94.93,94.98,525020.0
2020-01-09 15:40:00,94.97,95.11,94.87,94.88,950360.0,94.97,95.11,94.87,94.88,950360.0
2020-01-09 15:50:00,94.91,95.05,94.9,95.05,1473620.0,94.91,95.05,94.9,95.05,1473620.0
2020-01-10 09:30:00,95.27,95.35,94.56,94.57,3493160.0,95.27,95.35,94.56,94.57,3493160.0
2020-01-10 09:40:00,94.56,94.94,94.53,94.91,1750040.0,94.56,94.94,94.53,94.91,1750040.0
2020-01-10 09:50:00,94.92,94.93,94.74,94.92,668880.0,94.92,94.93,94.74,94.92,668880.0
2020-01-10 10:00:00,94.89,94.89,94.68,94.78,652240.0,94.89,94.89,94.68,94.78,652240.0
2020-01-10 10:10:00,94.75,94.86,94.7,94.85,667020.0,94.75,94.86,94.7,94.85,667020.0
2020-01-10 10:20:00,94.85,95.0,94.8,94.92,720360.0,94.85,95.0,94.8,94.92,720360.0
2020-01-10 10:30:00,94.9,94.93,94.81,94.88,726640.0,94.9,94.93,94.81,94.88,726640.0
2020-01-10 10:40:00,94.88,95.05,94.88,94.91,1016160.0,94.88,95.05,94.88,94.91,1016160.0
2020-01-10 10:50:00,94.92,94.95,94.78,94.91,721640.0,94.92,94.95,94.78,94.91,721640.0
2020-01-10 11:00:00,94.9,94.98,94.89,94.97,371520.0,94.9,94.98,94.89,94.97,371520.0
2020-01-10 11:10:00,94.96,95.01,94.91,94.96,591300.0,94.96,95.01,94.91,94.96,591300.0
2020-01-10 11:20:00,94.97,95.03,94.93,94.95,585160.0,94.97,95.03,94.93,94.95,585160.0
2020-01-10 11:30:00,94.93,94.93,94.83,94.88,600880.0,94.93,94.93,94.83,94.88,600880.0
2020-01-10 11:40:00,94.89,94.9,94.81,94.83,364640.0,94.89,94.9,94.81,94.83,364640.0
2020-01-10 11:50:00,94.83,94.85,94.75,94.77,429520.0,94.83,94.85,94.75,94.77,429520.0
2020-01-10 12:00:00,94.73,94.73,94.41,94.42,1129500.0,94.73,94.73,94.41,94.42,1129500.0
2020-01-10 12:10:00,94.42,94.58,94.32,94.48,722560.0,94.42,94.58,94.32,94.48,722560.0
2020-01-10 12:20:00,94.46,94.67,94.46,94.66,477760.0,94.46,94.67,94.46,94.66,477760.0
2020-01-10 12:30:00,94.67,94.67,94.55,94.59,378060.0,94.67,94.67,94.55,94.59,378060.0
2020-01-10 12:40:00,94.6,94.68,94.57,94.62,507700.0,94.6,94.68,94.57,94.62,507700.0
2020-01-10 12:50:00,94.64,94.64,94.49,94.5,490260.0,94.64,94.64,94.49,94.5,490260.0
2020-01-10 13:00:00,94.5,94.58,94.47,94.49,590220.0,94.5,94.58,94.47,94.49,590220.0
2020-01-10 13:10:00,94.5,94.51,94.41,94.41,328680.0,94.5,94.51,94.41,94.41,328680.0
2020-01-10 13:20:00,94.41,94.42,94.33,94.36,498260.0,94.41,94.42,94.33,94.36,498260.0
2020-01-10 13:30:00,94.37,94.44,94.28,94.28,469340.0,94.37,94.44,94.28,94.28,469340.0
2020-01-10 13:40:00,94.29,94.4,94.19,94.39,815600.0,94.29,94.4,94.19,94.39,815600.0
2020-01-10 13:50:00,94.37,94.41,94.28,94.41,413340.0,94.37,94.41,94.28,94.41,413340.0
2020-01-10 14:00:00,94.41,94.49,94.3,94.34,432280.0,94.41,94.49,94.3,94.34,432280.0
2020-01-10 14:10:00,94.33,94.35,94.18,94.34,647920.0,94.33,94.35,94.18,94.34,647920.0
2020-01-10 14:20:00,94.34,94.39,94.13,94.16,689280.0,94.34,94.39,94.13,94.16,689280.0
2020-01-10 14:30:00,94.17,94.28,94.16,94.22,535880.0,94.17,94.28,94.16,94.22,535880.0
2020-01-10 14:40:00,94.2,94.27,94.15,94.24,564380.0,94.2,94.27,94.15,94.24,564380.0
2020-01-10 14:50:00,94.23,94.32,94.18,94.3,430260.0,94.23,94.32,94.18,94.3,430260.0
2020-01-10 15:00:00,94.28,94.33,94.11,94.18,655720.0,94.28,94.33,94.11,94.18,655720.0
2020-01-10 15:10:00,94.17,94.24,94.14,94.18,356600.0,94.17,94.24,94.14,94.18,356600.0
2020-01-10 15:20:00,94.18,94.28,94.15,94.28,455820.0,94.18,94.28,94.15,94.28,455820.0
2020-01-10 15:30:00,94.27,94.28,94.15,94.16,445700.0,94.27,94.28,94.15,94.16,445700.0
2020-01-10 15:40:00,94.15,94.23,94.0,94.01,1330440.0,94.15,94.23,94.0,94.01,1330440.0
2020-01-10 15:50:00,94.0,94.28,94.0,94.15,2731600.0,94.0,94.28,94.0,94.15,2731600.0
2020-01-13 09:30:00,94.59,94.9,94.46,94.5,3425120.0,94.59,94.9,94.46,94.5,3425120.0
2020-01-13 09:40:00,94.5,94.55,94.32,94.41,1772140.0,94.5,94.55,94.32,94.41,1772140.0
2020-01-13 09:50:00,94.42,94.43,94.23,94.33,1888860.0,94.42,94.43,94.23,94.33,1888860.0
2020-01-13 10:00:00,94.35,94.42,94.28,94.38,876200.0,94.35,94.42,94.28,94.38,876200.0
2020-01-13 10:10:00,94.39,94.5,94.34,94.38,495120.0,94.39,94.5,94.34,94.38,495120.0
2020-01-13 10:20:00,94.38,94.39,94.28,94.37,607660.0,94.38,94.39,94.28,94.37,607660.0
2020-01-13 10:30:00,94.36,94.41,94.04,94.1,1335240.0,94.36,94.41,94.04,94.1,1335240.0
2020-01-13 10:40:00,94.09,94.25,94.09,94.23,595660.0,94.09,94.25,94.09,94.23,595660.0
2020-01-13 10:50:00,94.23,94.34,94.18,94.33,720080.0,94.23,94.34,94.18,94.33,720080.0
2020-01-13 11:00:00,94.34,94.35,94.26,94.33,316200.0,94.34,94.35,94.26,94.33,316200.0
2020-01-13 11:10:00,94.32,94.44,94.3,94.43,554120.0,94.32,94.44,94.3,94.43,554120.0
2020-01-13 11:20:00,94.41,94.54,94.38,94.5,605020.0,94.41,94.54,94.38,94.5,605020.0
2020-01-13 11:30:00,94.51,94.58,94.45,94.5,478560.0,94.51,94.58,94.45,94.5,478560.0
2020-01-13 11:40:00,94.52,94.61,94.48,94.6,530600.0,94.52,94.61,94.48,94.6,530600.0
2020-01-13 11:50:00,94.58,94.74,94.52,94.73,756960.0,94.58,94.74,94.52,94.73,756960.0
2020-01-13 12:00:00,94.73,94.82,94.69,94.73,877420.0,94.73,94.82,94.69,94.73,877420.0
2020-01-13 12:10:00,94.72,94.81,94.69,94.81,582880.0,94.72,94.81,94.69,94.81,582880.0
2020-01-13 12:20:00,94.8,94.84,94.75,94.81,438180.0,94.8,94.84,94.75,94.81,438180.0
2020-01-13 12:30:00,94.82,94.86,94.66,94.67,494320.0,94.82,94.86,94.66,94.67,494320.0
2020-01-13 12:40:00,94.69,94.71,94.63,94.67,308460.0,94.69,94.71,94.63,94.67,308460.0
2020-01-13 12:50:00,94.67,94.73,94.67,94.7,208260.0,94.67,94.73,94.67,94.7,208260.0
2020-01-13 13:00:00,94.7,94.7,94.62,94.67,424480.0,94.7,94.7,94.62,94.67,424480.0
2020-01-13 13:10:00,94.67,94.77,94.6,94.77,376240.0,94.67,94.77,94.6,94.77,376240.0
2020-01-13 13:20:00,94.77,94.79,94.67,94.74,357520.0,94.77,94.79,94.67,94.74,357520.0
2020-01-13 13:30:00,94.76,94.77,94.69,94.69,249940.0,94.76,94.77,94.69,94.69,249940.0
2020-01-13 13:40:00,94.7,94.79,94.68,94.76,273040.0,94.7,94.79,94.68,94.76,273040.0
2020-01-13 13:50:00,94.77,94.82,94.74,94.74,441080.0,94.77,94.82,94.74,94.74,441080.0
2020-01-13 14:00:00,94.75,94.76,94.69,94.76,244480.0,94.75,94.76,94.69,94.76,244480.0
2020-01-13 14:10:00,94.76,94.78,94.7,94.74,278780.0,94.76,94.78,94.7,94.74,278780.0
2020-01-13 14:20:00,94.76,94.83,94.75,94.81,313500.0,94.76,94.83,94.75,94.81,313500.0
2020-01-13 14:30:00,94.81,94.85,94.79,94.85,296380.0,94.81,94.85,94.79,94.85,296380.0
2020-01-13 14:40:00,94.84,94.86,94.67,94.76,615140.0,94.84,94.86,94.67,94.76,615140.0
2020-01-13 14:50:00,94.76,94.79,94.7,94.75,430180.0,94.76,94.79,94.7,94.75,430180.0
2020-01-13 15:00:00,94.75,94.76,94.71,94.73,172060.0,94.75,94.76,94.71,94.73,172060.0
2020-01-13 15:10:00,94.72,94.72,94.64,94.67,381220.0,94.72,94.72,94.64,94.67,381220.0
2020-01-13 15:20:00,94.66,94.68,94.61,94.64,287480.0,94.66,94.68,94.61,94.64,287480.0
2020-01-13 15:30:00,94.64,94.71,94.63,94.67,511780.0,94.64,94.71,94.63,94.67,511780.0
2020-01-13 15:40:00,94.66,94.67,94.46,94.48,1012120.0,94.66,94.67,94.46,94.48,1012120.0
2020-01-13 15:50:00,94.51,94.61,94.42,94.57,2362780.0,94.51,94.61,94.42,94.57,2362780.0
2020-01-14 09:30:00,94.29,94.36,93.67,93.72,4446520.0,94.29,94.36,93.67,93.72,4446520.0
2020-01-14 09:40:00,93.7,93.72,93.27,93.55,2914760.0,93.7,93.72,93.27,93.55,2914760.0
2020-01-14 09:50:00,93.57,93.57,92.94,93.02,2345860.0,93.57,93.57,92.94,93.02,2345860.0
2020-01-14 10:00:00,93.01,93.51,92.93,93.51,1846940.0,93.01,93.51,92.93,93.51,1846940.0
2020-01-14 10:10:00,93.51,93.66,93.38,93.64,1483520.0,93.51,93.66,93.38,93.64,1483520.0
2020-01-14 10:20:00,93.62,93.64,93.43,93.48,733400.0,93.62,93.64,93.43,93.48,733400.0
2020-01-14 10:30:00,93.5,93.65,93.42,93.51,691220.0,93.5,93.65,93.42,93.51,691220.0
2020-01-14 10:40:00,93.52,93.56,93.35,93.36,565240.0,93.52,93.56,93.35,93.36,565240.0
2020-01-14 10:50:00,93.35,93.42,93.27,93.41,715380.0,93.35,93.42,93.27,93.41,715380.0
2020-01-14 11:00:00,93.41,93.57,93.39,93.52,478340.0,93.41,93.57,93.39,93.52,478340.0
2020-01-14 11:10:00,93.53,93.63,93.5,93.57,513160.0,93.53,93.63,93.5,93.57,513160.0
2020-01-14 11:20:00,93.62,93.7,93.5,93.65,554800.0,93.62,93.7,93.5,93.65,554800.0
2020-01-14 11:30:00,93.65,93.75,93.57,93.69,654340.0,93.65,93.75,93.57,93.69,654340.0
2020-01-14 11:40:00,93.68,93.73,93.64,93.73,396960.0,93.68,93.73,93.64,93.73,396960.0
2020-01-14 11:50:00,93.73,93.84,93.71,93.71,665180.0,93.73,93.84,93.71,93.71,665180.0
2020-01-14 12:00:00,93.73,93.75,93.68,93.72,320200.0,93.73,93.75,93.68,93.72,320200.0
2020-01-14 12:10:00,93.72,93.78,93.61,93.7,367500.0,93.72,93.78,93.61,93.7,367500.0
2020-01-14 12:20:00,93.71,93.73,93.65,93.66,337620.0,93.71,93.73,93.65,93.66,337620.0
2020-01-14 12:30:00,93.66,93.74,93.65,93.73,188620.0,93.66,93.74,93.65,93.73,188620.0
2020-01-14 12:40:00,93.74,93.74,93.6,93.65,367300.0,93.74,93.74,93.6,93.65,367300.0
2020-01-14 12:50:00,93.63,93.63,93.46,93.48,453340.0,93.63,93.63,93.46,93.48,453340.0
2020-01-14 13:00:00,93.46,93.57,93.42,93.48,543040.0,93.46,93.57,93.42,93.48,543040.0
2020-01-14 13:10:00,93.49,93.55,93.44,93.51,332540.0,93.49,93.55,93.44,93.51,332540.0
2020-01-14 13:20:00,93.53,93.55,93.51,93.53,187020.0,93.53,93.55,93.51,93.53,187020.0
2020-01-14 13:30:00,93.55,93.63,93.24,93.49,1242080.0,93.55,93.63,93.24,93.49,1242080.0
2020-01-14 13:40:00,93.48,93.52,93.23,93.38,917800.0,93.48,93.52,93.23,93.38,917800.0
2020-01-14 13:50:00,93.38,93.43,93.25,93.36,522440.0,93.38,93.43,93.25,93.36,522440.0
2020-01-14 14:00:00,93.35,93.4,93.2,93.22,687980.0,93.35,93.4,93.2,93.22,687980.0
2020-01-14 14:10:00,93.23,93.36,93.17,93.28,683380.0,93.23,93.36,93.17,93.28,683380.0
2020-01-14 14:20:00,93.27,93.45,93.27,93.43,343560.0,93.27,93.45,93.27,93.43,343560.0
2020-01-14 14:30:00,93.43,93.52,93.38,93.48,403060.0,93.43,93.52,93.38,93.48,403060.0
2020-01-14 14:40:00,93.48,93.55,93.42,93.42,486880.0,93.48,93.55,93.42,93.42,486880.0
2020-01-14 14:50:00,93.44,93.46,93.26,93.29,560220.0,93.44,93.46,93.26,93.29,560220.0
2020-01-14 15:00:00,93.29,93.36,93.26,93.26,354820.0,93.29,93.36,93.26,93.26,354820.0
2020-01-14 15:10:00,93.27,93.35,93.16,93.29,662160.0,93.27,93.35,93.16,93.29,662160.0
2020-01-14 15:20:00,93.3,93.34,93.23,93.28,321700.0,93.3,93.34,93.23,93.28,321700.0
2020-01-14 15:30:00,93.26,93.35,93.19,93.27,524280.0,93.26,93.35,93.19,93.27,524280.0
2020-01-14 15:40:00,93.28,93.39,93.27,93.35,694060.0,93.28,93.39,93.27,93.35,694060.0
2020-01-14 15:50:00,93.34,93.5,93.23,93.46,1900480.0,93.34,93.5,93.23,93.46,1900480.0
2020-01-15 09:30:00,93.6,93.65,93.22,93.4,2884960.0,93.6,93.65,93.22,93.4,2884960.0
2020-01-15 09:40:00,93.39,93.6,93.27,93.59,887440.0,93.39,93.6,93.27,93.59,887440.0
2020-01-15 09:50:00,93.59,93.94,93.56,93.83,2221540.0,93.59,93.94,93.56,93.83,2221540.0
2020-01-15 10:00:00,93.83,93.9,93.64,93.71,850400.0,93.83,93.9,93.64,93.71,850400.0
2020-01-15 10:10:00,93.71,93.74,93.51,93.7,678880.0,93.71,93.74,93.51,93.7,678880.0
2020-01-15 10:20:00,93.68,93.68,93.43,93.5,735600.0,93.68,93.68,93.43,93.5,735600.0
2020-01-15 10:30:00,93.51,93.59,93.41,93.52,661620.0,93.51,93.59,93.41,93.52,661620.0
2020-01-15 10:40:00,93.52,93.63,93.45,93.55,816000.0,93.52,93.63,93.45,93.55,816000.0
2020-01-15 10:50:00,93.54,93.57,93.47,93.51,319020.0,93.54,93.57,93.47,93.51,319020.0
2020-01-15 11:00:00,93.51,93.51,93.26,93.3,762760.0,93.51,93.51,93.26,93.3,762760.0
2020-01-15 11:10:00,93.29,93.37,93.15,93.17,902960.0,93.29,93.37,93.15,93.17,902960.0
2020-01-15 11:20:00,93.17,93.19,93.06,93.1,968160.0,93.17,93.19,93.06,93.1,968160.0
2020-01-15 11:30:00,93.14,93.2,92.97,93.18,851780.0,93.14,93.2,92.97,93.18,851780.0
2020-01-15 11:40:00,93.17,93.18,93.05,93.18,430240.0,93.17,93.18,93.05,93.18,430240.0
2020-01-15 11:50:00,93.19,93.33,93.16,93.25,632080.0,93.19,93.33,93.16,93.25,632080.0
2020-01-15 12:00:00,93.22,93.33,93.2,93.28,493720.0,93.22,93.33,93.2,93.28,493720.0
2020-01-15 12:10:00,93.28,93.37,93.23,93.27,308680.0,93.28,93.37,93.23,93.27,308680.0
2020-01-15 12:20:00,93.3,93.35,93.24,93.26,171040.0,93.3,93.35,93.24,93.26,171040.0
2020-01-15 12:30:00,93.26,93.27,93.17,93.23,218880.0,93.26,93.27,93.17,93.23,218880.0
2020-01-15 12:40:00,93.25,93.36,93.23,93.31,290600.0,93.25,93.36,93.23,93.31,290600.0
2020-01-15 12:50:00,93.33,93.33,93.18,93.21,358840.0,93.33,93.33,93.18,93.21,358840.0
2020-01-15 13:00:00,93.2,93.25,93.09,93.13,475340.0,93.2,93.25,93.09,93.13,475340.0
2020-01-15 13:10:00,93.13,93.2,93.06,93.15,418800.0,93.13,93.2,93.06,93.15,418800.0
2020-01-15 13:20:00,93.14,93.15,93.05,93.12,391160.0,93.14,93.15,93.05,93.12,391160.0
2020-01-15 13:30:00,93.12,93.16,92.99,93.05,539380.0,93.12,93.16,92.99,93.05,539380.0
2020-01-15 13:40:00,93.07,93.09,92.96,92.99,317980.0,93.07,93.09,92.96,92.99,317980.0
2020-01-15 13:50:00,92.99,93.0,92.75,92.88,1055460.0,92.99,93.0,92.75,92.88,1055460.0
2020-01-15 14:00:00,92.89,93.02,92.87,93.02,574840.0,92.89,93.02,92.87,93.02,574840.0
2020-01-15 14:10:00,93.03,93.13,92.98,93.11,647660.0,93.03,93.13,92.98,93.11,647660.0
2020-01-15 14:20:00,93.13,93.16,93.05,93.09,420220.0,93.13,93.16,93.05,93.09,420220.0
2020-01-15 14:30:00,93.09,93.13,93.06,93.09,445700.0,93.09,93.13,93.06,93.09,445700.0
2020-01-15 14:40:00,93.09,93.12,93.03,93.07,599340.0,93.09,93.12,93.03,93.07,599340.0
2020-01-15 14:50:00,93.08,93.11,93.03,93.03,376100.0,93.08,93.11,93.03,93.03,376100.0
2020-01-15 15:00:00,93.04,93.05,92.95,92.95,711760.0,93.04,93.05,92.95,92.95,711760.0
2020-01-15 15:10:00,92.95,93.01,92.92,93.0,856900.0,92.95,93.01,92.92,93.0,856900.0
2020-01-15 15:20:00,92.98,92.99,92.81,92.9,740100.0,92.98,92.99,92.81,92.9,740100.0
2020-01-15 15:30:00,92.9,92.96,92.78,92.94,708780.0,92.9,92.96,92.78,92.94,708780.0
2020-01-15 15:40:00,92.92,93.04,92.85,93.02,750600.0,92.92,93.04,92.85,93.02,750600.0
2020-01-15 15:50:00,93.04,93.13,92.98,93.1,1690980.0,93.04,93.13,92.98,93.1,1690980.0
2020-01-16 09:30:00,94.15,94.28,93.8,93.95,3917800.0,94.15,94.28,93.8,93.95,3917800.0
2020-01-16 09:40:00,93.94,94.15,93.75,93.82,1883980.0,93.94,94.15,93.75,93.82,1883980.0
2020-01-16 09:50:00,93.83,94.01,93.73,93.93,1101220.0,93.83,94.01,93.73,93.93,1101220.0
2020-01-16 10:00:00,93.91,94.06,93.83,93.85,946080.0,93.91,94.06,93.83,93.85,946080.0
2020-01-16 10:10:00,93.84,93.94,93.73,93.75,773640.0,93.84,93.94,93.73,93.75,773640.0
2020-01-16 10:20:00,93.76,93.76,93.46,93.64,1007460.0,93.76,93.76,93.46,93.64,1007460.0
2020-01-16 10:30:00,93.64,93.79,93.57,93.74,718120.0,93.64,93.79,93.57,93.74,718120.0
2020-01-16 10:40:00,93.8,93.8,93.6,93.61,451540.0,93.8,93.8,93.6,93.61,451540.0
2020-01-16 10:50:00,93.59,93.59,93.3,93.39,896820.0,93.59,93.59,93.3,93.39,896820.0
2020-01-16 11:00:00,93.41,93.55,93.4,93.46,464200.0,93.41,93.55,93.4,93.46,464200.0
2020-01-16 11:10:00,93.49,93.5,93.3,93.45,622120.0,93.49,93.5,93.3,93.45,622120.0
2020-01-16 11:20:00,93.45,93.58,93.4,93.54,437200.0,93.45,93.58,93.4,93.54,437200.0
2020-01-16 11:30:00,93.53,93.65,93.46,93.63,534840.0,93.53,93.65,93.46,93.63,534840.0
2020-01-16 11:40:00,93.64,93.68,93.59,93.64,364680.0,93.64,93.68,93.59,93.64,364680.0
2020-01-16 11:50:00,93.64,93.68,93.6,93.62,449240.0,93.64,93.68,93.6,93.62,449240.0
2020-01-16 12:00:00,93.63,93.64,93.48,93.5,341860.0,93.63,93.64,93.48,93.5,341860.0
2020-01-16 12:10:00,93.5,93.62,93.5,93.62,289480.0,93.5,93.62,93.5,93.62,289480.0
2020-01-16 12:20:00,93.61,93.61,93.35,93.35,314740.0,93.61,93.61,93.35,93.35,314740.0
2020-01-16 12:30:00,93.37,93.45,93.33,93.44,588800.0,93.37,93.45,93.33,93.44,588800.0
2020-01-16 12:40:00,93.45,93.46,93.37,93.39,370280.0,93.45,93.46,93.37,93.39,370280.0
2020-01-16 12:50:00,93.39,93.46,93.33,93.4,321420.0,93.39,93.46,93.33,93.4,321420.0
2020-01-16 13:00:00,93.43,93.46,93.38,93.42,148240.0,93.43,93.46,93.38,93.42,148240.0
2020-01-16 13:10:00,93.44,93.47,93.35,93.39,199720.0,93.44,93.47,93.35,93.39,199720.0
2020-01-16 13:20:00,93.39,93.42,93.36,93.41,140900.0,93.39,93.42,93.36,93.41,140900.0
2020-01-16 13:30:00,93.41,93.54,93.37,93.53,425460.0,93.41,93.54,93.37,93.53,425460.0
2020-01-16 13:40:00,93.52,93.6,93.51,93.6,259000.0,93.52,93.6,93.51,93.6,259000.0
2020-01-16 13:50:00,93.62,93.65,93.53,93.58,466000.0,93.62,93.65,93.53,93.58,466000.0
2020-01-16 14:00:00,93.58,93.64,93.55,93.59,189980.0,93.58,93.64,93.55,93.59,189980.0
2020-01-16 14:10:00,93.61,93.67,93.55,93.62,373740.0,93.61,93.67,93.55,93.62,373740.0
2020-01-16 14:20:00,93.62,93.7,93.6,93.65,412420.0,93.62,93.7,93.6,93.65,412420.0
2020-01-16 14:30:00,93.64,93.66,93.61,93.64,237160.0,93.64,93.66,93.61,93.64,237160.0
2020-01-16 14:40:00,93.65,93.67,93.53,93.55,315340.0,93.65,93.67,93.53,93.55,315340.0
2020-01-16 14:50:00,93.55,93.58,93.51,93.51,244100.0,93.55,93.58,93.51,93.51,244100.0
2020-01-16 15:00:00,93.51,93.57,93.44,93.45,326180.0,93.51,93.57,93.44,93.45,326180.0
2020-01-16 15:10:00,93.46,93.62,93.43,93.61,539100.0,93.46,93.62,93.43,93.61,539100.0
2020-01-16 15:20:00,93.6,93.64,93.58,93.61,569660.0,93.6,93.64,93.58,93.61,569660.0
2020-01-16 15:30:00,93.62,93.87,93.61,93.78,1528640.0,93.62,93.87,93.61,93.78,1528640.0
2020-01-16 15:40:00,93.77,93.84,93.73,93.78,795180.0,93.77,93.84,93.73,93.78,795180.0
2020-01-16 15:50:00,93.8,93.93,93.79,93.9,1945200.0,93.8,93.93,93.79,93.9,1945200.0
2020-01-17 09:30:00,94.29,94.33,93.55,93.66,6194620.0,94.29,94.33,93.55,93.66,6194620.0
2020-01-17 09:40:00,93.64,93.83,93.6,93.67,1648400.0,93.64,93.83,93.6,93.67,1648400.0
2020-01-17 09:50:00,93.68,93.83,93.59,93.81,940620.0,93.68,93.83,93.59,93.81,940620.0
2020-01-17 10:00:00,93.81,93.83,93.65,93.71,823120.0,93.81,93.83,93.65,93.71,823120.0
2020-01-17 10:10:00,93.72,93.78,93.61,93.74,727420.0,93.72,93.78,93.61,93.74,727420.0
2020-01-17 10:20:00,93.73,93.73,93.57,93.6,551020.0,93.73,93.73,93.57,93.6,551020.0
2020-01-17 10:30:00,93.59,93.61,93.46,93.5,1000800.0,93.59,93.61,93.46,93.5,1000800.0
2020-01-17 10:40:00,93.51,93.55,93.44,93.47,1056300.0,93.51,93.55,93.44,93.47,1056300.0
2020-01-17 10:50:00,93.47,93.49,93.4,93.44,978780.0,93.47,93.49,93.4,93.44,978780.0
2020-01-17 11:00:00,93.45,93.51,93.42,93.48,607080.0,93.45,93.51,93.42,93.48,607080.0
2020-01-17 11:10:00,93.49,93.49,93.28,93.35,667540.0,93.49,93.49,93.28,93.35,667540.0
2020-01-17 11:20:00,93.34,93.38,93.2,93.32,884080.0,93.34,93.38,93.2,93.32,884080.0
2020-01-17 11:30:00,93.32,93.38,93.28,93.31,563540.0,93.32,93.38,93.28,93.31,563540.0
2020-01-17 11:40:00,93.31,93.32,93.15,93.19,640960.0,93.31,93.32,93.15,93.19,640960.0
2020-01-17 11:50:00,93.19,93.27,93.13,93.23,584180.0,93.19,93.27,93.13,93.23,584180.0
2020-01-17 12:00:00,93.26,93.26,93.17,93.19,475060.0,93.26,93.26,93.17,93.19,475060.0
2020-01-17 12:10:00,93.18,93.4,93.17,93.31,930840.0,93.18,93.4,93.17,93.31,930840.0
2020-01-17 12:20:00,93.32,93.41,93.32,93.34,557880.0,93.32,93.41,93.32,93.34,557880.0
2020-01-17 12:30:00,93.34,93.35,93.24,93.24,415700.0,93.34,93.35,93.24,93.24,415700.0
2020-01-17 12:40:00,93.24,93.31,93.22,93.3,470100.0,93.24,93.31,93.22,93.3,470100.0
2020-01-17 12:50:00,93.29,93.29,93.14,93.16,441360.0,93.29,93.29,93.14,93.16,441360.0
2020-01-17 13:00:00,93.16,93.28,93.14,93.28,470940.0,93.16,93.28,93.14,93.28,470940.0
2020-01-17 13:10:00,93.28,93.31,93.25,93.28,416380.0,93.28,93.31,93.25,93.28,416380.0
2020-01-17 13:20:00,93.28,93.29,93.23,93.23,244060.0,93.28,93.29,93.23,93.23,244060.0
2020-01-17 13:30:00,93.22,93.23,93.15,93.2,386660.0,93.22,93.23,93.15,93.2,386660.0
2020-01-17 13:40:00,93.19,93.21,93.15,93.16,190200.0,93.19,93.21,93.15,93.16,190200.0
2020-01-17 13:50:00,93.18,93.24,93.17,93.21,301260.0,93.18,93.24,93.17,93.21,301260.0
2020-01-17 14:00:00,93.2,93.23,93.18,93.21,205360.0,93.2,93.23,93.18,93.21,205360.0
2020-01-17 14:10:00,93.22,93.26,93.16,93.17,271940.0,93.22,93.26,93.16,93.17,271940.0
2020-01-17 14:20:00,93.17,93.18,93.1,93.17,673240.0,93.17,93.18,93.1,93.17,673240.0
2020-01-17 14:30:00,93.17,93.19,93.06,93.07,425500.0,93.17,93.19,93.06,93.07,425500.0
2020-01-17 14:40:00,93.08,93.12,93.0,93.08,773020.0,93.08,93.12,93.0,93.08,773020.0
2020-01-17 14:50:00,93.08,93.14,93.07,93.12,449460.0,93.08,93.14,93.07,93.12,449460.0
2020-01-17 15:00:00,93.11,93.15,92.92,93.05,945280.0,93.11,93.15,92.92,93.05,945280.0
2020-01-17 15:10:00,93.05,93.05,92.89,92.9,713360.0,93.05,93.05,92.89,92.9,713360.0
2020-01-17 15:20:00,92.91,92.95,92.86,92.92,811720.0,92.91,92.95,92.86,92.92,811720.0
2020-01-17 15:30:00,92.93,93.02,92.92,93.01,866660.0,92.93,93.02,92.92,93.01,866660.0
2020-01-17 15:40:00,93.0,93.08,92.99,93.05,1166460.0,93.0,93.08,92.99,93.05,1166460.0
2020-01-17 15:50:00,93.07,93.33,93.02,93.24,4329120.0,93.07,93.33,93.02,93.24,4329120.0
2020-01-21 09:30:00,93.25,93.54,93.12,93.13,3316000.0,93.25,93.54,93.12,93.13,3316000.0
2020-01-21 09:40:00,93.13,93.37,93.08,93.37,1455760.0,93.13,93.37,93.08,93.37,1455760.0
2020-01-21 09:50:00,93.36,93.61,93.34,93.5,1497040.0,93.36,93.61,93.34,93.5,1497040.0
2020-01-21 10:00:00,93.49,93.52,93.39,93.47,703780.0,93.49,93.52,93.39,93.47,703780.0
2020-01-21 10:10:00,93.46,93.51,93.41,93.45,596500.0,93.46,93.51,93.41,93.45,596500.0
2020-01-21 10:20:00,93.43,93.6,93.4,93.56,625820.0,93.43,93.6,93.4,93.56,625820.0
2020-01-21 10:30:00,93.55,93.74,93.55,93.66,1112500.0,93.55,93.74,93.55,93.66,1112500.0
2020-01-21 10:40:00,93.69,93.77,93.61,93.64,776440.0,93.69,93.77,93.61,93.64,776440.0
2020-01-21 10:50:00,93.65,93.65,93.48,93.52,574100.0,93.65,93.65,93.48,93.52,574100.0
2020-01-21 11:00:00,93.5,93.66,93.49,93.63,505260.0,93.5,93.66,93.49,93.63,505260.0
2020-01-21 11:10:00,93.64,93.73,93.59,93.71,576480.0,93.64,93.73,93.59,93.71,576480.0
2020-01-21 11:20:00,93.73,93.75,93.65,93.68,502360.0,93.73,93.75,93.65,93.68,502360.0
2020-01-21 11:30:00,93.69,93.77,93.69,93.75,659280.0,93.69,93.77,93.69,93.75,659280.0
2020-01-21 11:40:00,93.74,93.76,93.63,93.66,342060.0,93.74,93.76,93.63,93.66,342060.0
2020-01-21 11:50:00,93.65,93.73,93.65,93.68,257500.0,93.65,93.73,93.65,93.68,257500.0
2020-01-21 12:00:00,93.67,93.73,93.64,93.67,301980.0,93.67,93.73,93.64,93.67,301980.0
2020-01-21 12:10:00,93.66,93.66,93.5,93.51,420180.0,93.66,93.66,93.5,93.51,420180.0
2020-01-21 12:20:00,93.52,93.59,93.5,93.55,301500.0,93.52,93.59,93.5,93.55,301500.0
2020-01-21 12:30:00,93.53,93.56,93.48,93.52,176140.0,93.53,93.56,93.48,93.52,176140.0
2020-01-21 12:40:00,93.54,93.55,93.47,93.51,168100.0,93.54,93.55,93.47,93.51,168100.0
2020-01-21 12:50:00,93.53,93.58,93.49,93.57,267640.0,93.53,93.58,93.49,93.57,267640.0
2020-01-21 13:00:00,93.56,93.61,93.55,93.58,240280.0,93.56,93.61,93.55,93.58,240280.0
2020-01-21 13:10:00,93.58,93.58,93.41,93.43,482940.0,93.58,93.58,93.41,93.43,482940.0
2020-01-21 13:20:00,93.42,93.44,93.3,93.34,347600.0,93.42,93.44,93.3,93.34,347600.0
2020-01-21 13:30:00,93.35,93.35,93.15,93.16,479000.0,93.35,93.35,93.15,93.16,479000.0
2020-01-21 13:40:00,93.17,93.25,93.12,93.22,395100.0,93.17,93.25,93.12,93.22,395100.0
2020-01-21 13:50:00,93.21,93.23,93.05,93.06,429280.0,93.21,93.23,93.05,93.06,429280.0
2020-01-21 14:00:00,93.06,93.22,93.0,93.22,421740.0,93.06,93.22,93.0,93.22,421740.0
2020-01-21 14:10:00,93.21,93.37,93.21,93.35,441260.0,93.21,93.37,93.21,93.35,441260.0
2020-01-21 14:20:00,93.35,93.38,93.31,93.38,589080.0,93.35,93.38,93.31,93.38,589080.0
2020-01-21 14:30:00,93.36,93.46,93.31,93.42,418060.0,93.36,93.46,93.31,93.42,418060.0
2020-01-21 14:40:00,93.41,93.42,93.36,93.4,355020.0,93.41,93.42,93.36,93.4,355020.0
2020-01-21 14:50:00,93.4,93.49,93.36,93.49,259140.0,93.4,93.49,93.36,93.49,259140.0
2020-01-21 15:00:00,93.46,94.0,93.46,93.97,1788720.0,93.46,94.0,93.46,93.97,1788720.0
2020-01-21 15:10:00,93.95,94.17,93.93,94.04,2561820.0,93.95,94.17,93.93,94.04,2561820.0
2020-01-21 15:20:00,94.05,94.34,94.03,94.34,2258080.0,94.05,94.34,94.03,94.34,2258080.0
2020-01-21 15:30:00,94.34,94.45,94.21,94.27,1643280.0,94.34,94.45,94.21,94.27,1643280.0
2020-01-21 15:40:00,94.29,94.65,94.25,94.54,2067020.0,94.29,94.65,94.25,94.54,2067020.0
2020-01-21 15:50:00,94.54,94.71,94.46,94.63,3367760.0,94.54,94.71,94.46,94.63,3367760.0
2020-01-22 09:30:00,94.8,94.9,94.17,94.54,4300180.0,94.8,94.9,94.17,94.54,4300180.0
2020-01-22 09:40:00,94.54,95.01,94.54,94.9,2792980.0,94.54,95.01,94.54,94.9,2792980.0
2020-01-22 09:50:00,94.89,95.13,94.75,94.98,1867300.0,94.89,95.13,94.75,94.98,1867300.0
2020-01-22 10:00:00,95.0,95.12,94.65,94.73,1518040.0,95.0,95.12,94.65,94.73,1518040.0
2020-01-22 10:10:00,94.75,94.82,94.4,94.44,1515400.0,94.75,94.82,94.4,94.44,1515400.0
2020-01-22 10:20:00,94.48,94.66,94.35,94.6,1400560.0,94.48,94.66,94.35,94.6,1400560.0
2020-01-22 10:30:00,94.61,94.65,94.55,94.61,497780.0,94.61,94.65,94.55,94.61,497780.0
2020-01-22 10:40:00,94.62,94.71,94.44,94.47,628100.0,94.62,94.71,94.44,94.47,628100.0
2020-01-22 10:50:00,94.47,94.6,94.45,94.52,548760.0,94.47,94.6,94.45,94.52,548760.0
2020-01-22 11:00:00,94.52,94.57,94.38,94.45,707520.0,94.52,94.57,94.38,94.45,707520.0
2020-01-22 11:10:00,94.44,94.5,94.23,94.3,963240.0,94.44,94.5,94.23,94.3,963240.0
2020-01-22 11:20:00,94.29,94.4,94.26,94.31,594700.0,94.29,94.4,94.26,94.31,594700.0
2020-01-22 11:30:00,94.31,94.52,94.31,94.46,606960.0,94.31,94.52,94.31,94.46,606960.0
2020-01-22 11:40:00,94.46,94.66,94.46,94.53,519120.0,94.46,94.66,94.46,94.53,519120.0
2020-01-22 11:50:00,94.52,94.61,94.47,94.53,375980.0,94.52,94.61,94.47,94.53,375980.0
2020-01-22 12:00:00,94.53,94.61,94.5,94.53,343260.0,94.53,94.61,94.5,94.53,343260.0
2020-01-22 12:10:00,94.54,94.6,94.46,94.48,355580.0,94.54,94.6,94.46,94.48,355580.0
2020-01-22 12:20:00,94.47,94.56,94.42,94.51,351380.0,94.47,94.56,94.42,94.51,351380.0
2020-01-22 12:30:00,94.53,94.69,94.53,94.66,357800.0,94.53,94.69,94.53,94.66,357800.0
2020-01-22 12:40:00,94.66,94.87,94.66,94.8,1230740.0,94.66,94.87,94.66,94.8,1230740.0
2020-01-22 12:50:00,94.81,94.86,94.71,94.83,555100.0,94.81,94.86,94.71,94.83,555100.0
2020-01-22 13:00:00,94.81,94.85,94.68,94.83,399780.0,94.81,94.85,94.68,94.83,399780.0
2020-01-22 13:10:00,94.82,94.94,94.7,94.87,461780.0,94.82,94.94,94.7,94.87,461780.0
2020-01-22 13:20:00,94.85,94.85,94.75,94.8,308460.0,94.85,94.85,94.75,94.8,308460.0
2020-01-22 13:30:00,94.81,94.92,94.79,94.9,322180.0,94.81,94.92,94.79,94.9,322180.0
2020-01-22 13:40:00,94.9,94.95,94.83,94.84,461400.0,94.9,94.95,94.83,94.84,461400.0
2020-01-22 13:50:00,94.83,94.84,94.55,94.56,648260.0,94.83,94.84,94.55,94.56,648260.0
2020-01-22 14:00:00,94.56,94.77,94.56,94.69,467100.0,94.56,94.77,94.56,94.69,467100.0
2020-01-22 14:10:00,94.7,94.74,94.53,94.56,372900.0,94.7,94.74,94.53,94.56,372900.0
2020-01-22 14:20:00,94.55,94.63,94.52,94.59,345680.0,94.55,94.63,94.52,94.59,345680.0
2020-01-22 14:30:00,94.58,94.64,94.57,94.64,323060.0,94.58,94.64,94.57,94.64,323060.0
2020-01-22 14:40:00,94.64,94.67,94.57,94.59,291520.0,94.64,94.67,94.57,94.59,291520.0
2020-01-22 14:50:00,94.58,94.64,94.55,94.56,448180.0,94.58,94.64,94.55,94.56,448180.0
2020-01-22 15:00:00,94.57,94.58,94.36,94.5,787340.0,94.57,94.58,94.36,94.5,787340.0
2020-01-22 15:10:00,94.5,94.58,94.42,94.52,618900.0,94.5,94.58,94.42,94.52,618900.0
2020-01-22 15:20:00,94.54,94.54,94.22,94.34,922560.0,94.54,94.54,94.22,94.34,922560.0
2020-01-22 15:30:00,94.34,94.56,94.34,94.49,648980.0,94.34,94.56,94.34,94.49,648980.0
2020-01-22 15:40:00,94.47,94.53,94.38,94.46,941480.0,94.47,94.53,94.38,94.46,941480.0
2020-01-22 15:50:00,94.43,94.49,94.26,94.37,1558820.0,94.43,94.49,94.26,94.37,1558820.0
2020-01-23 09:30:00,94.26,94.37,93.64,94.0,2504420.0,94.26,94.37,93.64,94.0,2504420.0
2020-01-23 09:40:00,93.98,94.08,93.67,93.81,1098760.0,93.98,94.08,93.67,93.81,1098760.0
2020-01-23 09:50:00,93.85,94.02,93.78,94.01,851800.0,93.85,94.02,93.78,94.01,851800.0
2020-01-23 10:00:00,93.96,94.27,93.95,94.24,1185200.0,93.96,94.27,93.95,94.24,1185200.0
2020-01-23 10:10:00,94.23,94.25,94.1,94.13,361320.0,94.23,94.25,94.1,94.13,361320.0
2020-01-23 10:20:00,94.12,94.23,94.02,94.2,407800.0,94.12,94.23,94.02,94.2,407800.0
2020-01-23 10:30:00,94.23,94.32,94.13,94.13,526960.0,94.23,94.32,94.13,94.13,526960.0
2020-01-23 10:40:00,94.13,94.15,94.01,94.05,595420.0,94.13,94.15,94.01,94.05,595420.0
2020-01-23 10:50:00,94.08,94.12,93.93,93.99,460520.0,94.08,94.12,93.93,93.99,460520.0
2020-01-23 11:00:00,93.99,94.03,93.91,93.94,453160.0,93.99,94.03,93.91,93.94,453160.0
2020-01-23 11:10:00,93.93,94.07,93.82,94.04,805520.0,93.93,94.07,93.82,94.04,805520.0
2020-01-23 11:20:00,94.05,94.08,93.9,93.96,464800.0,94.05,94.08,93.9,93.96,464800.0
2020-01-23 11:30:00,93.95,94.05,93.88,94.02,511880.0,93.95,94.05,93.88,94.02,511880.0
2020-01-23 11:40:00,94.03,94.03,93.88,93.91,260900.0,94.03,94.03,93.88,93.91,260900.0
2020-01-23 11:50:00,93.93,94.02,93.88,93.99,209900.0,93.93,94.02,93.88,93.99,209900.0
2020-01-23 12:00:00,93.99,94.09,93.94,94.06,264120.0,93.99,94.09,93.94,94.06,264120.0
2020-01-23 12:10:00,94.05,94.14,94.05,94.12,475040.0,94.05,94.14,94.05,94.12,475040.0
2020-01-23 12:20:00,94.14,94.16,94.04,94.05,301980.0,94.14,94.16,94.04,94.05,301980.0
2020-01-23 12:30:00,94.05,94.1,93.92,93.93,660480.0,94.05,94.1,93.92,93.93,660480.0
2020-01-23 12:40:00,93.94,93.97,93.93,93.95,318260.0,93.94,93.97,93.93,93.95,318260.0
2020-01-23 12:50:00,93.96,94.02,93.86,93.93,386780.0,93.96,94.02,93.86,93.93,386780.0
2020-01-23 13:00:00,93.93,93.98,93.86,93.96,280740.0,93.93,93.98,93.86,93.96,280740.0
2020-01-23 13:10:00,93.96,94.06,93.96,94.06,278320.0,93.96,94.06,93.96,94.06,278320.0
2020-01-23 13:20:00,94.07,94.2,94.03,94.07,537900.0,94.07,94.2,94.03,94.07,537900.0
2020-01-23 13:30:00,94.09,94.14,94.07,94.14,205000.0,94.09,94.14,94.07,94.14,205000.0
2020-01-23 13:40:00,94.11,94.25,94.11,94.18,399280.0,94.11,94.25,94.11,94.18,399280.0
2020-01-23 13:50:00,94.19,94.25,94.15,94.23,407200.0,94.19,94.25,94.15,94.23,407200.0
2020-01-23 14:00:00,94.22,94.34,94.2,94.31,499320.0,94.22,94.34,94.2,94.31,499320.0
2020-01-23 14:10:00,94.31,94.35,94.21,94.32,655420.0,94.31,94.35,94.21,94.32,655420.0
2020-01-23 14:20:00,94.32,94.33,94.23,94.29,450640.0,94.32,94.33,94.23,94.29,450640.0
2020-01-23 14:30:00,94.3,94.35,94.25,94.29,394000.0,94.3,94.35,94.25,94.29,394000.0
2020-01-23 14:40:00,94.26,94.32,94.25,94.28,201100.0,94.26,94.32,94.25,94.28,201100.0
2020-01-23 14:50:00,94.28,94.42,94.27,94.41,418720.0,94.28,94.42,94.27,94.41,418720.0
2020-01-23 15:00:00,94.4,94.42,94.32,94.34,233340.0,94.4,94.42,94.32,94.34,233340.0
2020-01-23 15:10:00,94.34,94.42,94.32,94.41,232900.0,94.34,94.42,94.32,94.41,232900.0
2020-01-23 15:20:00,94.42,94.5,94.37,94.46,388640.0,94.42,94.5,94.37,94.46,388640.0
2020-01-23 15:30:00,94.47,94.5,94.4,94.42,356020.0,94.47,94.5,94.4,94.42,356020.0
2020-01-23 15:40:00,94.45,94.46,94.34,94.39,448320.0,94.45,94.46,94.34,94.39,448320.0
2020-01-23 15:50:00,94.42,94.42,94.2,94.23,1583340.0,94.42,94.42,94.2,94.23,1583340.0
2020-01-24 09:30:00,94.55,94.75,94.4,94.55,2556260.0,94.55,94.75,94.4,94.55,2556260.0
2020-01-24 09:40:00,94.53,94.71,94.4,94.48,1096640.0,94.53,94.71,94.4,94.48,1096640.0
2020-01-24 09:50:00,94.45,94.69,94.44,94.55,959140.0,94.45,94.69,94.44,94.55,959140.0
2020-01-24 10:00:00,94.55,94.64,94.47,94.49,686940.0,94.55,94.64,94.47,94.49,686940.0
2020-01-24 10:10:00,94.52,94.6,94.4,94.4,813880.0,94.52,94.6,94.4,94.4,813880.0
2020-01-24 10:20:00,94.4,94.46,94.35,94.38,840400.0,94.4,94.46,94.35,94.38,840400.0
2020-01-24 10:30:00,94.39,94.42,94.26,94.37,895940.0,94.39,94.42,94.26,94.37,895940.0
2020-01-24 10:40:00,94.39,94.43,94.24,94.36,533780.0,94.39,94.43,94.24,94.36,533780.0
2020-01-24 10:50:00,94.36,94.46,94.34,94.42,676780.0,94.36,94.46,94.34,94.42,676780.0
2020-01-24 11:00:00,94.39,94.41,94.33,94.39,464120.0,94.39,94.41,94.33,94.39,464120.0
2020-01-24 11:10:00,94.39,94.39,94.07,94.16,894220.0,94.39,94.39,94.07,94.16,894220.0
2020-01-24 11:20:00,94.16,94.21,93.88,94.05,993740.0,94.16,94.21,93.88,94.05,993740.0
2020-01-24 11:30:00,94.03,94.05,93.86,93.87,826300.0,94.03,94.05,93.86,93.87,826300.0
2020-01-24 11:40:00,93.86,93.9,93.77,93.81,1193520.0,93.86,93.9,93.77,93.81,1193520.0
2020-01-24 11:50:00,93.82,93.85,93.56,93.66,1125740.0,93.82,93.85,93.56,93.66,1125740.0
2020-01-24 12:00:00,93.63,93.63,93.44,93.44,1404780.0,93.63,93.63,93.44,93.44,1404780.0
2020-01-24 12:10:00,93.45,93.6,93.25,93.32,1139700.0,93.45,93.6,93.25,93.32,1139700.0
2020-01-24 12:20:00,93.33,93.48,93.29,93.41,851160.0,93.33,93.48,93.29,93.41,851160.0
2020-01-24 12:30:00,93.4,93.59,93.37,93.53,648280.0,93.4,93.59,93.37,93.53,648280.0
2020-01-24 12:40:00,93.5,93.59,93.41,93.56,608140.0,93.5,93.59,93.41,93.56,608140.0
2020-01-24 12:50:00,93.55,93.58,93.42,93.5,386320.0,93.55,93.58,93.42,93.5,386320.0
2020-01-24 13:00:00,93.45,93.46,93.26,93.39,638860.0,93.45,93.46,93.26,93.39,638860.0
2020-01-24 13:10:00,93.41,93.41,93.2,93.23,593240.0,93.41,93.41,93.2,93.23,593240.0
2020-01-24 13:20:00,93.23,93.33,93.1,93.1,716060.0,93.23,93.33,93.1,93.1,716060.0
2020-01-24 13:30:00,93.09,93.14,92.97,93.1,783000.0,93.09,93.14,92.97,93.1,783000.0
2020-01-24 13:40:00,93.07,93.12,92.89,92.9,916120.0,93.07,93.12,92.89,92.9,916120.0
2020-01-24 13:50:00,92.91,93.01,92.82,92.89,826140.0,92.91,93.01,92.82,92.89,826140.0
2020-01-24 14:00:00,92.88,92.9,92.7,92.83,1264140.0,92.88,92.9,92.7,92.83,1264140.0
2020-01-24 14:10:00,92.78,92.8,92.53,92.53,1080680.0,92.78,92.8,92.53,92.53,1080680.0
2020-01-24 14:20:00,92.53,92.64,92.37,92.5,1341480.0,92.53,92.64,92.37,92.5,1341480.0
2020-01-24 14:30:00,92.58,92.75,92.56,92.74,1083260.0,92.58,92.75,92.56,92.74,1083260.0
2020-01-24 14:40:00,92.76,92.9,92.64,92.9,798140.0,92.76,92.9,92.64,92.9,798140.0
2020-01-24 14:50:00,92.88,93.07,92.83,93.01,1049460.0,92.88,93.07,92.83,93.01,1049460.0
2020-01-24 15:00:00,93.03,93.12,92.95,93.03,1003480.0,93.03,93.12,92.95,93.03,1003480.0
2020-01-24 15:10:00,93.04,93.19,92.98,93.11,724900.0,93.04,93.19,92.98,93.11,724900.0
2020-01-24 15:20:00,93.1,93.14,92.97,93.1,1120400.0,93.1,93.14,92.97,93.1,1120400.0
2020-01-24 15:30:00,93.08,93.09,92.92,92.96,1049580.0,93.08,93.09,92.92,92.96,1049580.0
2020-01-24 15:40:00,92.96,93.05,92.86,93.04,770720.0,92.96,93.05,92.86,93.04,770720.0
2020-01-24 15:50:00,93.04,93.17,93.01,93.08,2304380.0,93.04,93.17,93.01,93.08,2304380.0
2020-01-27 09:30:00,91.05,91.63,90.77,91.54,6239280.0,91.05,91.63,90.77,91.54,6239280.0
2020-01-27 09:40:00,91.54,91.95,91.3,91.8,2353280.0,91.54,91.95,91.3,91.8,2353280.0
2020-01-27 09:50:00,91.83,91.9,91.62,91.8,1351840.0,91.83,91.9,91.62,91.8,1351840.0
2020-01-27 10:00:00,91.81,91.83,91.4,91.62,1173840.0,91.81,91.83,91.4,91.62,1173840.0
2020-01-27 10:10:00,91.62,91.65,91.44,91.54,840100.0,91.62,91.65,91.44,91.54,840100.0
2020-01-27 10:20:00,91.52,91.83,91.45,91.8,1271840.0,91.52,91.83,91.45,91.8,1271840.0
2020-01-27 10:30:00,91.82,91.9,91.72,91.8,1163720.0,91.82,91.9,91.72,91.8,1163720.0
2020-01-27 10:40:00,91.74,91.84,91.61,91.68,796480.0,91.74,91.84,91.61,91.68,796480.0
2020-01-27 10:50:00,91.65,91.78,91.5,91.7,1127840.0,91.65,91.78,91.5,91.7,1127840.0
2020-01-27 11:00:00,91.68,91.85,91.57,91.59,841220.0,91.68,91.85,91.57,91.59,841220.0
2020-01-27 11:10:00,91.61,91.62,91.4,91.52,755840.0,91.61,91.62,91.4,91.52,755840.0
2020-01-27 11:20:00,91.49,91.62,91.48,91.59,740320.0,91.49,91.62,91.48,91.59,740320.0
2020-01-27 11:30:00,91.57,91.77,91.46,91.72,674580.0,91.57,91.77,91.46,91.72,674580.0
2020-01-27 11:40:00,91.72,91.79,91.58,91.59,383900.0,91.72,91.79,91.58,91.59,383900.0
2020-01-27 11:50:00,91.6,91.75,91.55,91.73,384240.0,91.6,91.75,91.55,91.73,384240.0
2020-01-27 12:00:00,91.71,91.75,91.6,91.73,287220.0,91.71,91.75,91.6,91.73,287220.0
2020-01-27 12:10:00,91.72,92.0,91.72,91.93,792740.0,91.72,92.0,91.72,91.93,792740.0
2020-01-27 12:20:00,91.95,92.05,91.89,91.92,575880.0,91.95,92.05,91.89,91.92,575880.0
2020-01-27 12:30:00,91.92,92.01,91.87,91.93,470140.0,91.92,92.01,91.87,91.93,470140.0
2020-01-27 12:40:00,91.9,91.98,91.85,91.94,359680.0,91.9,91.98,91.85,91.94,359680.0
2020-01-27 12:50:00,91.98,91.99,91.68,91.74,424800.0,91.98,91.99,91.68,91.74,424800.0
2020-01-27 13:00:00,91.72,91.79,91.68,91.69,291720.0,91.72,91.79,91.68,91.69,291720.0
2020-01-27 13:10:00,91.7,91.88,91.67,91.88,210260.0,91.7,91.88,91.67,91.88,210260.0
2020-01-27 13:20:00,91.88,91.95,91.82,91.88,312640.0,91.88,91.95,91.82,91.88,312640.0
2020-01-27 13:30:00,91.84,91.98,91.84,91.95,241840.0,91.84,91.98,91.84,91.95,241840.0
2020-01-27 13:40:00,91.95,91.95,91.8,91.84,205180.0,91.95,91.95,91.8,91.84,205180.0
2020-01-27 13:50:00,91.84,91.85,91.77,91.78,224720.0,91.84,91.85,91.77,91.78,224720.0
2020-01-27 14:00:00,91.82,91.82,91.6,91.71,524640.0,91.82,91.82,91.6,91.71,524640.0
2020-01-27 14:10:00,91.71,91.84,91.69,91.8,350560.0,91.71,91.84,91.69,91.8,350560.0
2020-01-27 14:20:00,91.8,91.89,91.68,91.85,345440.0,91.8,91.89,91.68,91.85,345440.0
2020-01-27 14:30:00,91.84,91.94,91.76,91.79,279220.0,91.84,91.94,91.76,91.79,279220.0
2020-01-27 14:40:00,91.82,91.86,91.55,91.58,510880.0,91.82,91.86,91.55,91.58,510880.0
2020-01-27 14:50:00,91.55,91.64,91.47,91.63,818720.0,91.55,91.64,91.47,91.63,818720.0
2020-01-27 15:00:00,91.58,91.66,91.54,91.58,294480.0,91.58,91.66,91.54,91.58,294480.0
2020-01-27 15:10:00,91.56,91.67,91.5,91.63,306580.0,91.56,91.67,91.5,91.63,306580.0
2020-01-27 15:20:00,91.63,91.68,91.53,91.58,289440.0,91.63,91.68,91.53,91.58,289440.0
2020-01-27 15:30:00,91.55,91.55,91.4,91.47,896220.0,91.55,91.55,91.4,91.47,896220.0
2020-01-27 15:40:00,91.46,91.49,91.4,91.4,967380.0,91.46,91.49,91.4,91.4,967380.0
2020-01-27 15:50:00,91.43,91.59,91.38,91.44,2249360.0,91.43,91.59,91.38,91.44,2249360.0
2020-01-28 09:30:00,92.0,92.15,91.5,91.64,2533240.0,92.0,92.15,91.5,91.64,2533240.0
2020-01-28 09:40:00,91.65,91.92,91.59,91.88,1008980.0,91.65,91.92,91.59,91.88,1008980.0
2020-01-28 09:50:00,91.87,91.94,91.74,91.8,839920.0,91.87,91.94,91.74,91.8,839920.0
2020-01-28 10:00:00,91.85,91.99,91.61,91.7,902700.0,91.85,91.99,91.61,91.7,902700.0
2020-01-28 10:10:00,91.67,91.77,91.55,91.59,808460.0,91.67,91.77,91.55,91.59,808460.0
2020-01-28 10:20:00,91.62,91.88,91.53,91.83,1306960.0,91.62,91.88,91.53,91.83,1306960.0
2020-01-28 10:30:00,91.84,91.91,91.75,91.89,851360.0,91.84,91.91,91.75,91.89,851360.0
2020-01-28 10:40:00,91.92,92.07,91.82,91.9,1026960.0,91.92,92.07,91.82,91.9,1026960.0
2020-01-28 10:50:00,91.94,92.08,91.88,92.04,540040.0,91.94,92.08,91.88,92.04,540040.0
2020-01-28 11:00:00,92.03,92.08,91.93,92.01,534380.0,92.03,92.08,91.93,92.01,534380.0
2020-01-28 11:10:00,92.01,92.29,91.99,92.25,1019240.0,92.01,92.29,91.99,92.25,1019240.0
2020-01-28 11:20:00,92.24,92.48,92.24,92.37,1052220.0,92.24,92.48,92.24,92.37,1052220.0
2020-01-28 11:30:00,92.36,92.57,92.36,92.51,857600.0,92.36,92.57,92.36,92.51,857600.0
2020-01-28 11:40:00,92.5,92.59,92.42,92.43,498720.0,92.5,92.59,92.42,92.43,498720.0
2020-01-28 11:50:00,92.45,92.53,92.34,92.53,431740.0,92.45,92.53,92.34,92.53,431740.0
2020-01-28 12:00:00,92.52,92.52,92.38,92.43,290480.0,92.52,92.52,92.38,92.43,290480.0
2020-01-28 12:10:00,92.43,92.52,92.35,92.5,431680.0,92.43,92.52,92.35,92.5,431680.0
2020-01-28 12:20:00,92.51,92.58,92.48,92.51,412340.0,92.51,92.58,92.48,92.51,412340.0
2020-01-28 12:30:00,92.52,92.59,92.48,92.56,419380.0,92.52,92.59,92.48,92.56,419380.0
2020-01-28 12:40:00,92.55,92.63,92.53,92.55,504520.0,92.55,92.63,92.53,92.55,504520.0
2020-01-28 12:50:00,92.53,92.57,92.49,92.5,415540.0,92.53,92.57,92.49,92.5,415540.0
2020-01-28 13:00:00,92.49,92.49,92.38,92.4,369700.0,92.49,92.49,92.38,92.4,369700.0
2020-01-28 13:10:00,92.39,92.5,92.33,92.48,490420.0,92.39,92.5,92.33,92.48,490420.0
2020-01-28 13:20:00,92.44,92.55,92.41,92.49,191180.0,92.44,92.55,92.41,92.49,191180.0
2020-01-28 13:30:00,92.51,92.64,92.51,92.6,486300.0,92.51,92.64,92.51,92.6,486300.0
2020-01-28 13:40:00,92.58,92.76,92.58,92.73,578400.0,92.58,92.76,92.58,92.73,578400.0
2020-01-28 13:50:00,92.74,92.84,92.71,92.83,395760.0,92.74,92.84,92.71,92.83,395760.0
2020-01-28 14:00:00,92.84,92.87,92.74,92.78,741140.0,92.84,92.87,92.74,92.78,741140.0
2020-01-28 14:10:00,92.76,92.91,92.76,92.84,406800.0,92.76,92.91,92.76,92.84,406800.0
2020-01-28 14:20:00,92.83,92.84,92.71,92.73,386840.0,92.83,92.84,92.71,92.73,386840.0
2020-01-28 14:30:00,92.73,92.83,92.72,92.73,260200.0,92.73,92.83,92.72,92.73,260200.0
2020-01-28 14:40:00,92.74,92.78,92.67,92.7,293740.0,92.74,92.78,92.67,92.7,293740.0
2020-01-28 14:50:00,92.71,92.77,92.62,92.72,441140.0,92.71,92.77,92.62,92.72,441140.0
2020-01-28 15:00:00,92.71,92.74,92.65,92.66,510700.0,92.71,92.74,92.65,92.66,510700.0
2020-01-28 15:10:00,92.66,92.73,92.56,92.7,537940.0,92.66,92.73,92.56,92.7,537940.0
2020-01-28 15:20:00,92.68,92.81,92.67,92.78,366140.0,92.68,92.81,92.67,92.78,366140.0
2020-01-28 15:30:00,92.78,92.8,92.64,92.66,442400.0,92.78,92.8,92.64,92.66,442400.0
2020-01-28 15:40:00,92.65,92.79,92.62,92.75,439500.0,92.65,92.79,92.62,92.75,439500.0
2020-01-28 15:50:00,92.73,92.78,92.64,92.67,1633080.0,92.73,92.78,92.64,92.67,1633080.0
2020-01-29 09:30:00,93.16,93.72,92.95,93.51,2504280.0,93.16,93.72,92.95,93.51,2504280.0
2020-01-29 09:40:00,93.55,93.74,93.35,93.35,1312920.0,93.55,93.74,93.35,93.35,1312920.0
2020-01-29 09:50:00,93.35,93.45,93.06,93.17,1028580.0,93.35,93.45,93.06,93.17,1028580.0
2020-01-29 10:00:00,93.13,93.2,92.75,92.87,1133020.0,93.13,93.2,92.75,92.87,1133020.0
2020-01-29 10:10:00,92.88,93.09,92.76,93.0,788440.0,92.88,93.09,92.76,93.0,788440.0
2020-01-29 10:20:00,92.98,93.17,92.92,92.95,705640.0,92.98,93.17,92.92,92.95,705640.0
2020-01-29 10:30:00,92.92,93.07,92.81,92.99,572400.0,92.92,93.07,92.81,92.99,572400.0
2020-01-29 10:40:00,93.0,93.13,93.0,93.11,439740.0,93.0,93.13,93.0,93.11,439740.0
2020-01-29 10:50:00,93.1,93.17,93.07,93.16,256140.0,93.1,93.17,93.07,93.16,256140.0
2020-01-29 11:00:00,93.15,93.2,93.1,93.15,224280.0,93.15,93.2,93.1,93.15,224280.0
2020-01-29 11:10:00,93.15,93.16,93.05,93.13,215680.0,93.15,93.16,93.05,93.13,215680.0
2020-01-29 11:20:00,93.13,93.23,93.11,93.18,276860.0,93.13,93.23,93.11,93.18,276860.0
2020-01-29 11:30:00,93.14,93.15,93.0,93.02,251860.0,93.14,93.15,93.0,93.02,251860.0
2020-01-29 11:40:00,93.04,93.19,92.95,93.13,332700.0,93.04,93.19,92.95,93.13,332700.0
2020-01-29 11:50:00,93.11,93.22,93.11,93.22,366160.0,93.11,93.22,93.11,93.22,366160.0
2020-01-29 12:00:00,93.19,93.25,93.15,93.23,202140.0,93.19,93.25,93.15,93.23,202140.0
2020-01-29 12:10:00,93.23,93.35,93.2,93.26,334000.0,93.23,93.35,93.2,93.26,334000.0
2020-01-29 12:20:00,93.24,93.27,93.12,93.2,243400.0,93.24,93.27,93.12,93.2,243400.0
2020-01-29 12:30:00,93.19,93.28,93.15,93.27,174140.0,93.19,93.28,93.15,93.27,174140.0
2020-01-29 12:40:00,93.26,93.36,93.24,93.3,229880.0,93.26,93.36,93.24,93.3,229880.0
2020-01-29 12:50:00,93.32,93.37,93.19,93.25,257820.0,93.32,93.37,93.19,93.25,257820.0
2020-01-29 13:00:00,93.25,93.26,93.15,93.16,178080.0,93.25,93.26,93.15,93.16,178080.0
2020-01-29 13:10:00,93.17,93.25,93.15,93.24,171400.0,93.17,93.25,93.15,93.24,171400.0
2020-01-29 13:20:00,93.25,93.36,93.24,93.34,145380.0,93.25,93.36,93.24,93.34,145380.0
2020-01-29 13:30:00,93.34,93.39,93.3,93.3,237920.0,93.34,93.39,93.3,93.3,237920.0
2020-01-29 13:40:00,93.33,93.47,93.32,93.45,433660.0,93.33,93.47,93.32,93.45,433660.0
2020-01-29 13:50:00,93.43,93.43,93.3,93.3,258720.0,93.43,93.43,93.3,93.3,258720.0
2020-01-29 14:00:00,93.32,93.53,93.2,93.44,483840.0,93.32,93.53,93.2,93.44,483840.0
2020-01-29 14:10:00,93.44,93.45,93.34,93.38,270860.0,93.44,93.45,93.34,93.38,270860.0
2020-01-29 14:20:00,93.42,93.43,93.34,93.37,211720.0,93.42,93.43,93.34,93.37,211720.0
2020-01-29 14:30:00,93.39,93.44,93.33,93.43,190760.0,93.39,93.44,93.33,93.43,190760.0
2020-01-29 14:40:00,93.42,93.43,93.33,93.4,284840.0,93.42,93.43,93.33,93.4,284840.0
2020-01-29 14:50:00,93.39,93.41,93.27,93.27,294160.0,93.39,93.41,93.27,93.27,294160.0
2020-01-29 15:00:00,93.3,93.31,93.1,93.22,456440.0,93.3,93.31,93.1,93.22,456440.0
2020-01-29 15:10:00,93.22,93.23,92.96,93.11,395400.0,93.22,93.23,92.96,93.11,395400.0
2020-01-29 15:20:00,93.07,93.2,92.93,93.19,449400.0,93.07,93.2,92.93,93.19,449400.0
2020-01-29 15:30:00,93.17,93.23,93.11,93.14,435820.0,93.17,93.23,93.11,93.14,435820.0
2020-01-29 15:40:00,93.12,93.12,92.96,93.02,480020.0,93.12,93.12,92.96,93.02,480020.0
2020-01-29 15:50:00,93.0,93.12,92.86,92.9,1147940.0,93.0,93.12,92.86,92.9,1147940.0
2020-01-30 09:30:00,92.95,93.53,92.8,93.44,3372340.0,92.95,93.53,92.8,93.44,3372340.0
2020-01-30 09:40:00,93.41,93.5,93.08,93.19,1679020.0,93.41,93.5,93.08,93.19,1679020.0
2020-01-30 09:50:00,93.19,93.25,92.85,92.85,1285260.0,93.19,93.25,92.85,92.85,1285260.0
2020-01-30 10:00:00,92.87,93.21,92.73,93.18,1135800.0,92.87,93.21,92.73,93.18,1135800.0
2020-01-30 10:10:00,93.16,93.23,92.91,93.0,1022560.0,93.16,93.23,92.91,93.0,1022560.0
2020-01-30 10:20:00,92.97,93.08,92.91,93.07,590860.0,92.97,93.08,92.91,93.07,590860.0
2020-01-30 10:30:00,93.05,93.05,92.87,92.88,644500.0,93.05,93.05,92.87,92.88,644500.0
2020-01-30 10:40:00,92.86,92.92,92.69,92.82,787640.0,92.86,92.92,92.69,92.82,787640.0
2020-01-30 10:50:00,92.82,92.82,92.53,92.59,782620.0,92.82,92.82,92.53,92.59,782620.0
2020-01-30 11:00:00,92.59,92.77,92.57,92.65,653420.0,92.59,92.77,92.57,92.65,653420.0
2020-01-30 11:10:00,92.67,92.81,92.53,92.6,729340.0,92.67,92.81,92.53,92.6,729340.0
2020-01-30 11:20:00,92.65,92.86,92.58,92.8,568700.0,92.65,92.86,92.58,92.8,568700.0
2020-01-30 11:30:00,92.8,92.93,92.73,92.91,464620.0,92.8,92.93,92.73,92.91,464620.0
2020-01-30 11:40:00,92.93,93.05,92.88,92.95,622560.0,92.93,93.05,92.88,92.95,622560.0
2020-01-30 11:50:00,92.95,93.07,92.92,92.92,366140.0,92.95,93.07,92.92,92.92,366140.0
2020-01-30 12:00:00,92.94,93.02,92.86,92.88,294360.0,92.94,93.02,92.86,92.88,294360.0
2020-01-30 12:10:00,92.88,93.01,92.86,93.0,304340.0,92.88,93.01,92.86,93.0,304340.0
2020-01-30 12:20:00,93.0,93.05,92.84,92.84,537040.0,93.0,93.05,92.84,92.84,537040.0
2020-01-30 12:30:00,92.83,92.89,92.65,92.68,364620.0,92.83,92.89,92.65,92.68,364620.0
2020-01-30 12:40:00,92.68,92.78,92.61,92.63,438920.0,92.68,92.78,92.61,92.63,438920.0
2020-01-30 12:50:00,92.64,92.76,92.64,92.69,391760.0,92.64,92.76,92.64,92.69,391760.0
2020-01-30 13:00:00,92.73,92.78,92.66,92.68,175180.0,92.73,92.78,92.66,92.68,175180.0
2020-01-30 13:10:00,92.7,92.8,92.65,92.68,313940.0,92.7,92.8,92.65,92.68,313940.0
2020-01-30 13:20:00,92.67,92.86,92.65,92.85,311320.0,92.67,92.86,92.65,92.85,311320.0
2020-01-30 13:30:00,92.85,92.97,92.78,92.95,470080.0,92.85,92.97,92.78,92.95,470080.0
2020-01-30 13:40:00,92.97,93.02,92.91,92.94,723900.0,92.97,93.02,92.91,92.94,723900.0
2020-01-30 13:50:00,92.94,93.12,92.9,93.07,594940.0,92.94,93.12,92.9,93.07,594940.0
2020-01-30 14:00:00,93.09,93.19,92.99,93.17,631920.0,93.09,93.19,92.99,93.17,631920.0
2020-01-30 14:10:00,93.16,93.25,93.15,93.23,730980.0,93.16,93.25,93.15,93.23,730980.0
2020-01-30 14:20:00,93.23,93.3,93.18,93.26,940920.0,93.23,93.3,93.18,93.26,940920.0
2020-01-30 14:30:00,93.25,93.29,93.14,93.2,624720.0,93.25,93.29,93.14,93.2,624720.0
2020-01-30 14:40:00,93.2,93.52,93.0,93.2,1262040.0,93.2,93.52,93.0,93.2,1262040.0
2020-01-30 14:50:00,93.24,93.38,93.04,93.33,715660.0,93.24,93.38,93.04,93.33,715660.0
2020-01-30 15:00:00,93.35,93.51,93.26,93.28,991680.0,93.35,93.51,93.26,93.28,991680.0
2020-01-30 15:10:00,93.26,93.44,93.25,93.38,803320.0,93.26,93.44,93.25,93.38,803320.0
2020-01-30 15:20:00,93.4,93.55,93.36,93.48,1064440.0,93.4,93.55,93.36,93.48,1064440.0
2020-01-30 15:30:00,93.48,93.52,93.4,93.46,777460.0,93.48,93.52,93.4,93.46,777460.0
2020-01-30 15:40:00,93.45,93.64,93.45,93.57,1597700.0,93.45,93.64,93.45,93.57,1597700.0
2020-01-30 15:50:00,93.58,93.64,93.5,93.54,3395480.0,93.58,93.64,93.5,93.54,3395480.0
2020-01-31 09:30:00,102.6,102.79,101.35,101.44,39525800.0,102.6,102.79,101.35,101.44,39525800.0
2020-01-31 09:40:00,101.44,101.65,100.11,101.42,14739940.0,101.44,101.65,100.11,101.42,14739940.0
2020-01-31 09:50:00,101.43,102.0,101.11,101.98,12813660.0,101.43,102.0,101.11,101.98,12813660.0
2020-01-31 10:00:00,101.96,102.43,101.88,102.07,8329600.0,101.96,102.43,101.88,102.07,8329600.0
2020-01-31 10:10:00,102.08,102.25,101.81,102.18,4868460.0,102.08,102.25,101.81,102.18,4868460.0
2020-01-31 10:20:00,102.19,102.49,102.07,102.08,4704080.0,102.19,102.49,102.07,102.08,4704080.0
2020-01-31 10:30:00,102.07,102.42,102.02,102.21,3103500.0,102.07,102.42,102.02,102.21,3103500.0
2020-01-31 10:40:00,102.19,102.4,102.0,102.31,3233660.0,102.19,102.4,102.0,102.31,3233660.0
2020-01-31 10:50:00,102.31,102.37,102.09,102.15,3158820.0,102.31,102.37,102.09,102.15,3158820.0
2020-01-31 11:00:00,102.15,102.27,101.51,101.53,3070380.0,102.15,102.27,101.51,101.53,3070380.0
2020-01-31 11:10:00,101.52,101.79,101.25,101.71,3543080.0,101.52,101.79,101.25,101.71,3543080.0
2020-01-31 11:20:00,101.68,101.78,101.47,101.55,2367180.0,101.68,101.78,101.47,101.55,2367180.0
2020-01-31 11:30:00,101.54,101.92,101.5,101.74,2250020.0,101.54,101.92,101.5,101.74,2250020.0
2020-01-31 11:40:00,101.72,102.2,101.65,102.12,2736640.0,101.72,102.2,101.65,102.12,2736640.0
2020-01-31 11:50:00,102.14,102.29,101.9,102.28,1720980.0,102.14,102.29,101.9,102.28,1720980.0
2020-01-31 12:00:00,102.27,102.4,101.96,102.08,2044120.0,102.27,102.4,101.96,102.08,2044120.0
2020-01-31 12:10:00,102.07,102.12,101.74,101.91,1654420.0,102.07,102.12,101.74,101.91,1654420.0
2020-01-31 12:20:00,101.91,102.0,101.7,101.92,1339460.0,101.91,102.0,101.7,101.92,1339460.0
2020-01-31 12:30:00,101.93,101.93,101.37,101.58,1991400.0,101.93,101.93,101.37,101.58,1991400.0
2020-01-31 12:40:00,101.56,101.69,101.36,101.51,1850620.0,101.56,101.69,101.36,101.51,1850620.0
2020-01-31 12:50:00,101.5,101.73,101.45,101.65,1475060.0,101.5,101.73,101.45,101.65,1475060.0
2020-01-31 13:00:00,101.67,101.85,101.53,101.62,1201840.0,101.67,101.85,101.53,101.62,1201840.0
2020-01-31 13:10:00,101.61,101.71,101.5,101.6,1158120.0,101.61,101.71,101.5,101.6,1158120.0
2020-01-31 13:20:00,101.61,101.66,101.41,101.48,1279040.0,101.61,101.66,101.41,101.48,1279040.0
2020-01-31 13:30:00,101.46,101.47,100.97,101.06,2557040.0,101.46,101.47,100.97,101.06,2557040.0
2020-01-31 13:40:00,101.05,101.32,100.97,101.29,1853500.0,101.05,101.32,100.97,101.29,1853500.0
2020-01-31 13:50:00,101.28,101.4,101.1,101.34,1491700.0,101.28,101.4,101.1,101.34,1491700.0
2020-01-31 14:00:00,101.36,101.5,101.33,101.38,1659140.0,101.36,101.5,101.33,101.38,1659140.0
2020-01-31 14:10:00,101.37,101.48,101.27,101.45,1061920.0,101.37,101.48,101.27,101.45,1061920.0
2020-01-31 14:20:00,101.43,101.44,101.14,101.26,1215640.0,101.43,101.44,101.14,101.26,1215640.0
2020-01-31 14:30:00,101.24,101.5,101.21,101.43,1483660.0,101.24,101.5,101.21,101.43,1483660.0
2020-01-31 14:40:00,101.43,101.43,101.23,101.25,1117840.0,101.43,101.43,101.23,101.25,1117840.0
2020-01-31 14:50:00,101.26,101.32,101.14,101.17,1012380.0,101.26,101.32,101.14,101.17,1012380.0
2020-01-31 15:00:00,101.18,101.22,100.87,100.9,1640180.0,101.18,101.22,100.87,100.9,1640180.0
2020-01-31 15:10:00,100.92,100.92,100.58,100.64,1878880.0,100.92,100.92,100.58,100.64,1878880.0
2020-01-31 15:20:00,100.67,100.78,100.36,100.41,2496960.0,100.67,100.78,100.36,100.41,2496960.0
2020-01-31 15:30:00,100.42,100.42,100.15,100.3,2803340.0,100.42,100.42,100.15,100.3,2803340.0
2020-01-31 15:40:00,100.31,100.69,100.19,100.53,4502760.0,100.31,100.69,100.19,100.53,4502760.0
2020-01-31 15:50:00,100.51,100.61,100.39,100.39,5414180.0,100.51,100.61,100.39,100.39,5414180.0
2020-02-03 09:30:00,100.53,101.92,100.51,101.73,11164940.0,100.53,101.92,100.51,101.73,11164940.0
2020-02-03 09:40:00,101.75,102.09,101.58,101.88,4403980.0,101.75,102.09,101.58,101.88,4403980.0
2020-02-03 09:50:00,101.9,102.21,101.7,102.14,3305400.0,101.9,102.21,101.7,102.14,3305400.0
2020-02-03 10:00:00,102.15,102.42,102.0,102.16,3689960.0,102.15,102.42,102.0,102.16,3689960.0
2020-02-03 10:10:00,102.15,102.27,101.87,102.15,2195220.0,102.15,102.27,101.87,102.15,2195220.0
2020-02-03 10:20:00,102.15,102.16,101.77,101.92,1195200.0,102.15,102.16,101.77,101.92,1195200.0
2020-02-03 10:30:00,101.94,102.01,101.59,101.61,1092600.0,101.94,102.01,101.59,101.61,1092600.0
2020-02-03 10:40:00,101.59,101.64,101.46,101.61,1415140.0,101.59,101.64,101.46,101.61,1415140.0
2020-02-03 10:50:00,101.61,101.62,101.32,101.36,1112420.0,101.61,101.62,101.32,101.36,1112420.0
2020-02-03 11:00:00,101.35,101.74,101.33,101.7,1310600.0,101.35,101.74,101.33,101.7,1310600.0
2020-02-03 11:10:00,101.7,101.72,101.41,101.6,809560.0,101.7,101.72,101.41,101.6,809560.0
2020-02-03 11:20:00,101.63,101.71,101.36,101.36,1064640.0,101.63,101.71,101.36,101.36,1064640.0
2020-02-03 11:30:00,101.4,101.4,101.03,101.07,1094360.0,101.4,101.4,101.03,101.07,1094360.0
2020-02-03 11:40:00,101.08,101.2,100.82,101.05,1105580.0,101.08,101.2,100.82,101.05,1105580.0
2020-02-03 11:50:00,101.03,101.2,100.99,101.13,849200.0,101.03,101.2,100.99,101.13,849200.0
2020-02-03 12:00:00,101.12,101.14,100.95,101.08,802360.0,101.12,101.14,100.95,101.08,802360.0
2020-02-03 12:10:00,101.06,101.35,101.05,101.3,1221640.0,101.06,101.35,101.05,101.3,1221640.0
2020-02-03 12:20:00,101.3,101.37,101.15,101.15,777920.0,101.3,101.37,101.15,101.15,777920.0
2020-02-03 12:30:00,101.13,101.22,101.07,101.15,757400.0,101.13,101.22,101.07,101.15,757400.0
2020-02-03 12:40:00,101.13,101.22,101.03,101.08,392260.0,101.13,101.22,101.03,101.08,392260.0
2020-02-03 12:50:00,101.08,101.19,100.96,101.05,807380.0,101.08,101.19,100.96,101.05,807380.0
2020-02-03 13:00:00,101.05,101.09,100.73,100.75,1207480.0,101.05,101.09,100.73,100.75,1207480.0
2020-02-03 13:10:00,100.74,100.76,100.17,100.35,1870220.0,100.74,100.76,100.17,100.35,1870220.0
2020-02-03 13:20:00,100.35,100.55,100.23,100.27,1077980.0,100.35,100.55,100.23,100.27,1077980.0
2020-02-03 13:30:00,100.31,100.39,100.01,100.27,1360860.0,100.31,100.39,100.01,100.27,1360860.0
2020-02-03 13:40:00,100.25,100.4,100.15,100.35,922420.0,100.25,100.4,100.15,100.35,922420.0
2020-02-03 13:50:00,100.35,100.69,100.29,100.63,778340.0,100.35,100.69,100.29,100.63,778340.0
2020-02-03 14:00:00,100.61,100.65,100.43,100.63,553140.0,100.61,100.65,100.43,100.63,553140.0
2020-02-03 14:10:00,100.63,100.8,100.57,100.78,697020.0,100.63,100.8,100.57,100.78,697020.0
2020-02-03 14:20:00,100.8,101.0,100.77,100.77,746900.0,100.8,101.0,100.77,100.77,746900.0
2020-02-03 14:30:00,100.78,101.0,100.78,101.0,750660.0,100.78,101.0,100.78,101.0,750660.0
2020-02-03 14:40:00,101.0,101.0,100.79,100.9,415180.0,101.0,101.0,100.79,100.9,415180.0
2020-02-03 14:50:00,100.91,100.91,100.65,100.67,600280.0,100.91,100.91,100.65,100.67,600280.0
2020-02-03 15:00:00,100.66,100.76,100.56,100.73,453420.0,100.66,100.76,100.56,100.73,453420.0
2020-02-03 15:10:00,100.71,100.73,100.44,100.45,576460.0,100.71,100.73,100.44,100.45,576460.0
2020-02-03 15:20:00,100.48,100.88,100.44,100.85,947140.0,100.48,100.88,100.44,100.85,947140.0
2020-02-03 15:30:00,100.85,100.91,100.66,100.68,632580.0,100.85,100.91,100.66,100.68,632580.0
2020-02-03 15:40:00,100.67,100.68,100.48,100.48,965120.0,100.67,100.68,100.48,100.48,965120.0
2020-02-03 15:50:00,100.46,100.47,100.16,100.16,2670320.0,100.46,100.47,100.16,100.16,2670320.0
2020-02-04 09:30:00,101.49,101.65,100.77,100.78,5938860.0,101.49,101.65,100.77,100.78,5938860.0
2020-02-04 09:40:00,100.82,101.66,100.81,101.66,2713560.0,100.82,101.66,100.81,101.66,2713560.0
2020-02-04 09:50:00,101.66,101.77,101.35,101.49,1699900.0,101.66,101.77,101.35,101.49,1699900.0
2020-02-04 10:00:00,101.52,101.64,101.35,101.6,1628260.0,101.52,101.64,101.35,101.6,1628260.0
2020-02-04 10:10:00,101.63,101.69,101.37,101.5,1322380.0,101.63,101.69,101.37,101.5,1322380.0
2020-02-04 10:20:00,101.47,101.63,101.43,101.61,1155800.0,101.47,101.63,101.43,101.61,1155800.0
2020-02-04 10:30:00,101.63,101.65,101.51,101.57,1159340.0,101.63,101.65,101.51,101.57,1159340.0
2020-02-04 10:40:00,101.58,101.75,101.58,101.62,1252540.0,101.58,101.75,101.58,101.62,1252540.0
2020-02-04 10:50:00,101.63,101.7,101.34,101.5,1735640.0,101.63,101.7,101.34,101.5,1735640.0
2020-02-04 11:00:00,101.53,101.62,101.37,101.39,753140.0,101.53,101.62,101.37,101.39,753140.0
2020-02-04 11:10:00,101.39,101.6,101.36,101.6,574940.0,101.39,101.6,101.36,101.6,574940.0
2020-02-04 11:20:00,101.59,101.64,101.43,101.44,611260.0,101.59,101.64,101.43,101.44,611260.0
2020-02-04 11:30:00,101.44,101.53,101.4,101.5,771360.0,101.44,101.53,101.4,101.5,771360.0
2020-02-04 11:40:00,101.52,101.67,101.47,101.66,928880.0,101.52,101.67,101.47,101.66,928880.0
2020-02-04 11:50:00,101.67,101.71,101.6,101.7,710740.0,101.67,101.71,101.6,101.7,710740.0
2020-02-04 12:00:00,101.7,101.94,101.66,101.75,2043440.0,101.7,101.94,101.66,101.75,2043440.0
2020-02-04 12:10:00,101.76,101.96,101.74,101.84,1388680.0,101.76,101.96,101.74,101.84,1388680.0
2020-02-04 12:20:00,101.85,101.96,101.79,101.82,696400.0,101.85,101.96,101.79,101.82,696400.0
2020-02-04 12:30:00,101.82,101.83,101.59,101.66,645280.0,101.82,101.83,101.59,101.66,645280.0
2020-02-04 12:40:00,101.65,101.77,101.6,101.7,473440.0,101.65,101.77,101.6,101.7,473440.0
2020-02-04 12:50:00,101.7,101.82,101.63,101.79,429420.0,101.7,101.82,101.63,101.79,429420.0
2020-02-04 13:00:00,101.8,101.85,101.75,101.8,1358160.0,101.8,101.85,101.75,101.8,1358160.0
2020-02-04 13:10:00,101.8,101.9,101.8,101.86,346840.0,101.8,101.9,101.8,101.86,346840.0
2020-02-04 13:20:00,101.85,101.92,101.78,101.86,543200.0,101.85,101.92,101.78,101.86,543200.0
2020-02-04 13:30:00,101.86,102.0,101.86,102.0,1063100.0,101.86,102.0,101.86,102.0,1063100.0
2020-02-04 13:40:00,102.01,102.22,102.01,102.21,1063780.0,102.01,102.22,102.01,102.21,1063780.0
2020-02-04 13:50:00,102.2,102.25,102.13,102.16,824760.0,102.2,102.25,102.13,102.16,824760.0
2020-02-04 14:00:00,102.18,102.28,102.17,102.26,1165960.0,102.18,102.28,102.17,102.26,1165960.0
2020-02-04 14:10:00,102.26,102.36,102.19,102.28,1359900.0,102.26,102.36,102.19,102.28,1359900.0
2020-02-04 14:20:00,102.28,102.34,102.16,102.3,617520.0,102.28,102.34,102.16,102.3,617520.0
2020-02-04 14:30:00,102.27,102.43,102.24,102.42,870860.0,102.27,102.43,102.24,102.42,870860.0
2020-02-04 14:40:00,102.43,102.5,102.34,102.48,1559540.0,102.43,102.5,102.34,102.48,1559540.0
2020-02-04 14:50:00,102.48,102.65,102.32,102.37,1995560.0,102.48,102.65,102.32,102.37,1995560.0
2020-02-04 15:00:00,102.37,102.59,102.35,102.55,730420.0,102.37,102.59,102.35,102.55,730420.0
2020-02-04 15:10:00,102.55,102.6,102.45,102.59,573900.0,102.55,102.6,102.45,102.59,573900.0
2020-02-04 15:20:00,102.58,102.93,102.57,102.92,2056940.0,102.58,102.93,102.57,102.92,2056940.0
2020-02-04 15:30:00,102.9,102.99,102.82,102.83,1228100.0,102.9,102.99,102.82,102.83,1228100.0
2020-02-04 15:40:00,102.83,102.9,102.63,102.81,1859680.0,102.83,102.9,102.63,102.81,1859680.0
2020-02-04 15:50:00,102.8,102.81,102.37,102.49,3451800.0,102.8,102.81,102.37,102.49,3451800.0
2020-02-05 09:30:00,103.55,103.55,103.02,103.17,5393060.0,103.55,103.55,103.02,103.17,5393060.0
2020-02-05 09:40:00,103.16,103.23,102.25,102.91,3095820.0,103.16,103.23,102.25,102.91,3095820.0
2020-02-05 09:50:00,102.92,103.03,102.59,102.64,1781040.0,102.92,103.03,102.59,102.64,1781040.0
2020-02-05 10:00:00,102.64,102.73,102.4,102.47,1681040.0,102.64,102.73,102.4,102.47,1681040.0
2020-02-05 10:10:00,102.47,102.54,102.16,102.44,1760040.0,102.47,102.54,102.16,102.44,1760040.0
2020-02-05 10:20:00,102.43,102.65,102.08,102.26,1921800.0,102.43,102.65,102.08,102.26,1921800.0
2020-02-05 10:30:00,102.22,102.22,101.85,101.9,1848000.0,102.22,102.22,101.85,101.9,1848000.0
2020-02-05 10:40:00,101.9,101.92,101.6,101.84,1906220.0,101.9,101.92,101.6,101.84,1906220.0
2020-02-05 10:50:00,101.81,102.05,101.68,101.92,1421720.0,101.81,102.05,101.68,101.92,1421720.0
2020-02-05 11:00:00,101.92,102.33,101.92,102.33,976540.0,101.92,102.33,101.92,102.33,976540.0
2020-02-05 11:10:00,102.35,102.46,102.25,102.41,723300.0,102.35,102.46,102.25,102.41,723300.0
2020-02-05 11:20:00,102.42,102.45,102.2,102.3,721880.0,102.42,102.45,102.2,102.3,721880.0
2020-02-05 11:30:00,102.3,102.34,101.96,101.97,821360.0,102.3,102.34,101.96,101.97,821360.0
2020-02-05 11:40:00,101.95,102.19,101.86,102.19,800300.0,101.95,102.19,101.86,102.19,800300.0
2020-02-05 11:50:00,102.19,102.4,102.12,102.37,576000.0,102.19,102.4,102.12,102.37,576000.0
2020-02-05 12:00:00,102.35,102.53,102.32,102.44,873860.0,102.35,102.53,102.32,102.44,873860.0
2020-02-05 12:10:00,102.46,102.48,102.18,102.2,589640.0,102.46,102.48,102.18,102.2,589640.0
2020-02-05 12:20:00,102.2,102.4,102.07,102.35,688960.0,102.2,102.4,102.07,102.35,688960.0
2020-02-05 12:30:00,102.38,102.39,102.25,102.36,561420.0,102.38,102.39,102.25,102.36,561420.0
2020-02-05 12:40:00,102.36,102.36,102.13,102.17,336960.0,102.36,102.36,102.13,102.17,336960.0
2020-02-05 12:50:00,102.17,102.29,101.99,102.18,499480.0,102.17,102.29,101.99,102.18,499480.0
2020-02-05 13:00:00,102.16,102.18,101.99,101.99,412800.0,102.16,102.18,101.99,101.99,412800.0
2020-02-05 13:10:00,101.97,102.16,101.95,102.15,555380.0,101.97,102.16,101.95,102.15,555380.0
2020-02-05 13:20:00,102.17,102.19,102.05,102.18,283700.0,102.17,102.19,102.05,102.18,283700.0
2020-02-05 13:30:00,102.16,102.28,102.09,102.14,537380.0,102.16,102.28,102.09,102.14,537380.0
2020-02-05 13:40:00,102.12,102.25,102.09,102.19,389340.0,102.12,102.25,102.09,102.19,389340.0
2020-02-05 13:50:00,102.18,102.37,102.1,102.24,639400.0,102.18,102.37,102.1,102.24,639400.0
2020-02-05 14:00:00,102.24,102.26,102.04,102.12,388160.0,102.24,102.26,102.04,102.12,388160.0
2020-02-05 14:10:00,102.07,102.36,102.05,102.2,609440.0,102.07,102.36,102.05,102.2,609440.0
2020-02-05 14:20:00,102.24,102.43,102.24,102.35,364540.0,102.24,102.43,102.24,102.35,364540.0
2020-02-05 14:30:00,102.34,102.55,102.31,102.54,646780.0,102.34,102.55,102.31,102.54,646780.0
2020-02-05 14:40:00,102.54,102.64,102.46,102.63,468040.0,102.54,102.64,102.46,102.63,468040.0
2020-02-05 14:50:00,102.61,102.76,102.59,102.72,998620.0,102.61,102.76,102.59,102.72,998620.0
2020-02-05 15:00:00,102.73,102.9,102.61,102.61,722560.0,102.73,102.9,102.61,102.61,722560.0
2020-02-05 15:10:00,102.61,102.63,102.28,102.39,653080.0,102.61,102.63,102.28,102.39,653080.0
2020-02-05 15:20:00,102.38,102.48,102.1,102.16,701920.0,102.38,102.48,102.1,102.16,701920.0
2020-02-05 15:30:00,102.14,102.2,101.94,102.1,1008300.0,102.14,102.2,101.94,102.1,1008300.0
2020-02-05 15:40:00,102.11,102.31,102.07,102.17,958180.0,102.11,102.31,102.07,102.17,958180.0
2020-02-05 15:50:00,102.18,102.18,101.94,101.98,2278160.0,102.18,102.18,101.94,101.98,2278160.0
2020-02-06 09:30:00,102.09,102.11,101.24,101.66,3664620.0,102.09,102.11,101.24,101.66,3664620.0
2020-02-06 09:40:00,101.66,102.17,101.51,102.16,1724120.0,101.66,102.17,101.51,102.16,1724120.0
2020-02-06 09:50:00,102.18,102.34,101.9,102.2,1907520.0,102.18,102.34,101.9,102.2,1907520.0
2020-02-06 10:00:00,102.2,102.3,102.06,102.15,916700.0,102.2,102.3,102.06,102.15,916700.0
2020-02-06 10:10:00,102.13,102.26,102.03,102.14,844460.0,102.13,102.26,102.03,102.14,844460.0
2020-02-06 10:20:00,102.14,102.4,102.14,102.28,1400040.0,102.14,102.4,102.14,102.28,1400040.0
2020-02-06 10:30:00,102.3,102.38,102.23,102.3,608160.0,102.3,102.38,102.23,102.3,608160.0
2020-02-06 10:40:00,102.36,102.38,102.11,102.19,439540.0,102.36,102.38,102.11,102.19,439540.0
2020-02-06 10:50:00,102.19,102.32,102.1,102.24,603480.0,102.19,102.32,102.1,102.24,603480.0
2020-02-06 11:00:00,102.26,102.37,102.2,102.33,604700.0,102.26,102.37,102.2,102.33,604700.0
2020-02-06 11:10:00,102.34,102.75,102.29,102.7,1720440.0,102.34,102.75,102.29,102.7,1720440.0
2020-02-06 11:20:00,102.69,102.82,102.51,102.56,1593340.0,102.69,102.82,102.51,102.56,1593340.0
2020-02-06 11:30:00,102.61,102.61,102.2,102.3,1036660.0,102.61,102.61,102.2,102.3,1036660.0
2020-02-06 11:40:00,102.29,102.62,102.26,102.6,556940.0,102.29,102.62,102.26,102.6,556940.0
2020-02-06 11:50:00,102.59,102.7,102.42,102.42,605200.0,102.59,102.7,102.42,102.42,605200.0
2020-02-06 12:00:00,102.4,102.64,102.4,102.61,522640.0,102.4,102.64,102.4,102.61,522640.0
2020-02-06 12:10:00,102.56,102.58,102.46,102.57,347620.0,102.56,102.58,102.46,102.57,347620.0
2020-02-06 12:20:00,102.57,102.63,102.45,102.55,381620.0,102.57,102.63,102.45,102.55,381620.0
2020-02-06 12:30:00,102.52,102.58,102.46,102.48,243600.0,102.52,102.58,102.46,102.48,243600.0
2020-02-06 12:40:00,102.48,102.55,102.44,102.55,246780.0,102.48,102.55,102.44,102.55,246780.0
2020-02-06 12:50:00,102.55,102.72,102.51,102.64,353800.0,102.55,102.72,102.51,102.64,353800.0
2020-02-06 13:00:00,102.63,102.63,102.52,102.55,233200.0,102.63,102.63,102.52,102.55,233200.0
2020-02-06 13:10:00,102.55,102.55,102.41,102.45,308720.0,102.55,102.55,102.41,102.45,308720.0
2020-02-06 13:20:00,102.43,102.45,102.36,102.4,342200.0,102.43,102.45,102.36,102.4,342200.0
2020-02-06 13:30:00,102.4,102.45,102.34,102.35,262000.0,102.4,102.45,102.34,102.35,262000.0
2020-02-06 13:40:00,102.37,102.49,102.37,102.41,282420.0,102.37,102.49,102.37,102.41,282420.0
2020-02-06 13:50:00,102.41,102.52,102.39,102.47,306180.0,102.41,102.52,102.39,102.47,306180.0
2020-02-06 14:00:00,102.49,102.55,102.44,102.53,221000.0,102.49,102.55,102.44,102.53,221000.0
2020-02-06 14:10:00,102.52,102.59,102.43,102.46,466320.0,102.52,102.59,102.43,102.46,466320.0
2020-02-06 14:20:00,102.46,102.52,102.4,102.47,333840.0,102.46,102.52,102.4,102.47,333840.0
2020-02-06 14:30:00,102.48,102.52,102.37,102.41,488800.0,102.48,102.52,102.37,102.41,488800.0
2020-02-06 14:40:00,102.37,102.5,102.37,102.49,335080.0,102.37,102.5,102.37,102.49,335080.0
2020-02-06 14:50:00,102.5,102.52,102.46,102.47,301900.0,102.5,102.52,102.46,102.47,301900.0
2020-02-06 15:00:00,102.44,102.7,102.42,102.7,679540.0,102.44,102.7,102.42,102.7,679540.0
2020-02-06 15:10:00,102.69,102.69,102.57,102.64,625500.0,102.69,102.69,102.57,102.64,625500.0
2020-02-06 15:20:00,102.62,102.62,102.4,102.46,811600.0,102.62,102.62,102.4,102.46,811600.0
2020-02-06 15:30:00,102.44,102.59,102.44,102.49,442440.0,102.44,102.59,102.44,102.49,442440.0
2020-02-06 15:40:00,102.49,102.6,102.43,102.55,812360.0,102.49,102.6,102.43,102.55,812360.0
2020-02-06 15:50:00,102.55,102.68,102.52,102.52,2153340.0,102.55,102.68,102.52,102.52,2153340.0
2020-02-07 09:30:00,102.1,102.34,101.91,102.15,2221560.0,102.1,102.34,101.91,102.15,2221560.0
2020-02-07 09:40:00,102.17,102.35,102.09,102.13,806540.0,102.17,102.35,102.09,102.13,806540.0
2020-02-07 09:50:00,102.14,102.67,102.14,102.59,1164440.0,102.14,102.67,102.14,102.59,1164440.0
2020-02-07 10:00:00,102.59,102.6,102.31,102.48,884860.0,102.59,102.6,102.31,102.48,884860.0
2020-02-07 10:10:00,102.49,102.85,102.47,102.75,1517680.0,102.49,102.85,102.47,102.75,1517680.0
2020-02-07 10:20:00,102.75,102.95,102.75,102.79,1090840.0,102.75,102.95,102.75,102.79,1090840.0
2020-02-07 10:30:00,102.77,103.3,102.77,103.27,1550880.0,102.77,103.3,102.77,103.27,1550880.0
2020-02-07 10:40:00,103.27,103.95,103.25,103.88,3139740.0,103.27,103.95,103.25,103.88,3139740.0
2020-02-07 10:50:00,103.87,104.14,103.63,103.75,2532700.0,103.87,104.14,103.63,103.75,2532700.0
2020-02-07 11:00:00,103.73,103.88,103.59,103.85,1222520.0,103.73,103.88,103.59,103.85,1222520.0
2020-02-07 11:10:00,103.84,103.92,103.81,103.87,1030660.0,103.84,103.92,103.81,103.87,1030660.0
2020-02-07 11:20:00,103.9,104.25,103.81,104.2,1961380.0,103.9,104.25,103.81,104.2,1961380.0
2020-02-07 11:30:00,104.2,104.79,104.2,104.69,3274140.0,104.2,104.79,104.2,104.69,3274140.0
2020-02-07 11:40:00,104.7,104.8,104.28,104.3,1899320.0,104.7,104.8,104.28,104.3,1899320.0
2020-02-07 11:50:00,104.3,104.52,104.27,104.49,1006640.0,104.3,104.52,104.27,104.49,1006640.0
2020-02-07 12:00:00,104.48,104.63,104.34,104.52,930240.0,104.48,104.63,104.34,104.52,930240.0
2020-02-07 12:10:00,104.53,104.75,104.49,104.71,899660.0,104.53,104.75,104.49,104.71,899660.0
2020-02-07 12:20:00,104.71,104.93,104.68,104.92,1384300.0,104.71,104.93,104.68,104.92,1384300.0
2020-02-07 12:30:00,104.91,104.91,104.49,104.68,1093300.0,104.91,104.91,104.49,104.68,1093300.0
2020-02-07 12:40:00,104.72,104.78,104.64,104.71,852280.0,104.72,104.78,104.64,104.71,852280.0
2020-02-07 12:50:00,104.73,104.91,104.64,104.86,898760.0,104.73,104.91,104.64,104.86,898760.0
2020-02-07 13:00:00,104.87,104.9,104.72,104.78,919640.0,104.87,104.9,104.72,104.78,919640.0
2020-02-07 13:10:00,104.76,104.76,104.49,104.55,848280.0,104.76,104.76,104.49,104.55,848280.0
2020-02-07 13:20:00,104.55,104.82,104.55,104.82,738900.0,104.55,104.82,104.55,104.82,738900.0
2020-02-07 13:30:00,104.81,104.85,104.37,104.37,860420.0,104.81,104.85,104.37,104.37,860420.0
2020-02-07 13:40:00,104.38,104.49,104.22,104.3,1319820.0,104.38,104.49,104.22,104.3,1319820.0
2020-02-07 13:50:00,104.27,104.38,104.01,104.03,1110200.0,104.27,104.38,104.01,104.03,1110200.0
2020-02-07 14:00:00,104.0,104.08,103.71,103.75,1429420.0,104.0,104.08,103.71,103.75,1429420.0
2020-02-07 14:10:00,103.73,103.87,103.45,103.72,1543220.0,103.73,103.87,103.45,103.72,1543220.0
2020-02-07 14:20:00,103.71,103.78,103.52,103.72,1103600.0,103.71,103.78,103.52,103.72,1103600.0
2020-02-07 14:30:00,103.73,104.13,103.73,104.01,1241980.0,103.73,104.13,103.73,104.01,1241980.0
2020-02-07 14:40:00,104.0,104.16,103.88,104.0,768520.0,104.0,104.16,103.88,104.0,768520.0
2020-02-07 14:50:00,104.03,104.14,103.88,104.11,563260.0,104.03,104.14,103.88,104.11,563260.0
2020-02-07 15:00:00,104.13,104.14,103.85,103.85,753820.0,104.13,104.14,103.85,103.85,753820.0
2020-02-07 15:10:00,103.88,103.88,103.69,103.71,817460.0,103.88,103.88,103.69,103.71,817460.0
2020-02-07 15:20:00,103.7,103.71,103.47,103.6,1084400.0,103.7,103.71,103.47,103.6,1084400.0
2020-02-07 15:30:00,103.62,103.82,103.61,103.72,835680.0,103.62,103.82,103.61,103.72,835680.0
2020-02-07 15:40:00,103.72,103.9,103.68,103.83,1296100.0,103.72,103.9,103.68,103.83,1296100.0
2020-02-07 15:50:00,103.82,104.03,103.77,103.96,3009820.0,103.82,104.03,103.77,103.96,3009820.0
2020-02-10 09:30:00,104.25,105.89,104.25,105.67,7217320.0,104.25,105.89,104.25,105.67,7217320.0
2020-02-10 09:40:00,105.65,105.94,105.35,105.77,3191320.0,105.65,105.94,105.35,105.77,3191320.0
2020-02-10 09:50:00,105.78,106.25,105.57,106.19,2944400.0,105.78,106.25,105.57,106.19,2944400.0
2020-02-10 10:00:00,106.22,106.38,106.02,106.21,2177840.0,106.22,106.38,106.02,106.21,2177840.0
2020-02-10 10:10:00,106.19,106.21,105.76,105.94,1714420.0,106.19,106.21,105.76,105.94,1714420.0
2020-02-10 10:20:00,105.93,106.0,105.58,105.8,1319900.0,105.93,106.0,105.58,105.8,1319900.0
2020-02-10 10:30:00,105.81,106.1,105.71,105.98,1232400.0,105.81,106.1,105.71,105.98,1232400.0
2020-02-10 10:40:00,105.99,106.08,105.73,105.86,923500.0,105.99,106.08,105.73,105.86,923500.0
2020-02-10 10:50:00,105.88,106.14,105.8,106.07,976640.0,105.88,106.14,105.8,106.07,976640.0
2020-02-10 11:00:00,106.1,106.18,105.92,106.13,736820.0,106.1,106.18,105.92,106.13,736820.0
2020-02-10 11:10:00,106.1,106.13,105.81,105.94,753600.0,106.1,106.13,105.81,105.94,753600.0
2020-02-10 11:20:00,105.94,106.11,105.92,106.03,610140.0,105.94,106.11,105.92,106.03,610140.0
2020-02-10 11:30:00,106.03,106.12,105.89,106.0,582120.0,106.03,106.12,105.89,106.0,582120.0
2020-02-10 11:40:00,106.01,106.26,106.01,106.12,1298060.0,106.01,106.26,106.01,106.12,1298060.0
2020-02-10 11:50:00,106.1,106.11,105.86,106.06,514960.0,106.1,106.11,105.86,106.06,514960.0
2020-02-10 12:00:00,106.06,106.11,105.86,106.02,552620.0,106.06,106.11,105.86,106.02,552620.0
2020-02-10 12:10:00,106.05,106.39,106.05,106.15,1774980.0,106.05,106.39,106.05,106.15,1774980.0
2020-02-10 12:20:00,106.13,106.18,106.01,106.04,498140.0,106.13,106.18,106.01,106.04,498140.0
2020-02-10 12:30:00,106.05,106.11,105.92,106.07,481380.0,106.05,106.11,105.92,106.07,481380.0
2020-02-10 12:40:00,106.06,106.4,106.06,106.23,1125200.0,106.06,106.4,106.06,106.23,1125200.0
2020-02-10 12:50:00,106.18,106.4,106.18,106.26,597400.0,106.18,106.4,106.18,106.26,597400.0
2020-02-10 13:00:00,106.26,106.28,106.04,106.12,521920.0,106.26,106.28,106.04,106.12,521920.0
2020-02-10 13:10:00,106.14,106.4,106.11,106.35,654660.0,106.14,106.4,106.11,106.35,654660.0
2020-02-10 13:20:00,106.37,106.37,106.22,106.25,470860.0,106.37,106.37,106.22,106.25,470860.0
2020-02-10 13:30:00,106.28,106.48,106.26,106.36,999320.0,106.28,106.48,106.26,106.36,999320.0
2020-02-10 13:40:00,106.36,106.46,106.34,106.42,539360.0,106.36,106.46,106.34,106.42,539360.0
2020-02-10 13:50:00,106.41,106.64,106.4,106.47,1472640.0,106.41,106.64,106.4,106.47,1472640.0
2020-02-10 14:00:00,106.46,106.59,106.36,106.44,886280.0,106.46,106.59,106.36,106.44,886280.0
2020-02-10 14:10:00,106.44,106.66,106.43,106.64,818700.0,106.44,106.66,106.43,106.64,818700.0
2020-02-10 14:20:00,106.65,106.69,106.5,106.68,896720.0,106.65,106.69,106.5,106.68,896720.0
2020-02-10 14:30:00,106.69,106.75,106.58,106.71,681160.0,106.69,106.75,106.58,106.71,681160.0
2020-02-10 14:40:00,106.72,106.75,106.6,106.62,614800.0,106.72,106.75,106.6,106.62,614800.0
2020-02-10 14:50:00,106.61,106.78,106.6,106.73,666740.0,106.61,106.78,106.6,106.73,666740.0
2020-02-10 15:00:00,106.72,106.74,106.41,106.49,1367120.0,106.72,106.74,106.41,106.49,1367120.0
2020-02-10 15:10:00,106.49,106.59,106.29,106.37,1058980.0,106.49,106.59,106.29,106.37,1058980.0
2020-02-10 15:20:00,106.37,106.6,106.32,106.58,1257520.0,106.37,106.6,106.32,106.58,1257520.0
2020-02-10 15:30:00,106.59,106.66,106.35,106.58,1192720.0,106.59,106.66,106.35,106.58,1192720.0
2020-02-10 15:40:00,106.59,106.67,106.43,106.48,1667440.0,106.59,106.67,106.43,106.48,1667440.0
2020-02-10 15:50:00,106.49,106.75,106.39,106.73,2978140.0,106.49,106.75,106.39,106.73,2978140.0
2020-02-11 09:30:00,107.55,107.72,106.81,106.9,6949700.0,107.55,107.72,106.81,106.9,6949700.0
2020-02-11 09:40:00,106.86,107.45,106.8,107.4,2449540.0,106.86,107.45,106.8,107.4,2449540.0
2020-02-11 09:50:00,107.41,107.75,107.27,107.73,1275600.0,107.41,107.75,107.27,107.73,1275600.0
2020-02-11 10:00:00,107.74,108.0,107.71,107.94,2005520.0,107.74,108.0,107.71,107.94,2005520.0
2020-02-11 10:10:00,107.91,108.42,107.86,108.39,2340440.0,107.91,108.42,107.86,108.39,2340440.0
2020-02-11 10:20:00,108.42,108.63,108.21,108.59,2315740.0,108.42,108.63,108.21,108.59,2315740.0
2020-02-11 10:30:00,108.58,108.76,108.47,108.72,1598800.0,108.58,108.76,108.47,108.72,1598800.0
2020-02-11 10:40:00,108.68,108.9,108.62,108.78,1761320.0,108.68,108.9,108.62,108.78,1761320.0
2020-02-11 10:50:00,108.79,108.8,108.48,108.71,1089640.0,108.79,108.8,108.48,108.71,1089640.0
2020-02-11 11:00:00,108.7,108.97,108.7,108.93,1317020.0,108.7,108.97,108.7,108.93,1317020.0
2020-02-11 11:10:00,108.93,109.25,108.83,109.18,1592960.0,108.93,109.25,108.83,109.18,1592960.0
2020-02-11 11:20:00,109.18,109.3,109.0,109.14,1382860.0,109.18,109.3,109.0,109.14,1382860.0
2020-02-11 11:30:00,109.15,109.2,107.92,108.11,3090320.0,109.15,109.2,107.92,108.11,3090320.0
2020-02-11 11:40:00,108.1,108.7,107.95,108.58,2162560.0,108.1,108.7,107.95,108.58,2162560.0
2020-02-11 11:50:00,108.57,108.57,108.05,108.21,1534860.0,108.57,108.57,108.05,108.21,1534860.0
2020-02-11 12:00:00,108.24,108.75,108.24,108.65,1335620.0,108.24,108.75,108.24,108.65,1335620.0
2020-02-11 12:10:00,108.66,108.97,108.58,108.91,1401500.0,108.66,108.97,108.58,108.91,1401500.0
2020-02-11 12:20:00,108.91,108.94,108.55,108.7,908180.0,108.91,108.94,108.55,108.7,908180.0
2020-02-11 12:30:00,108.67,108.94,108.57,108.94,516560.0,108.67,108.94,108.57,108.94,516560.0
2020-02-11 12:40:00,108.95,109.0,108.75,108.78,583620.0,108.95,109.0,108.75,108.78,583620.0
2020-02-11 12:50:00,108.77,108.98,108.66,108.92,647620.0,108.77,108.98,108.66,108.92,647620.0
2020-02-11 13:00:00,108.9,109.13,108.84,108.89,1384520.0,108.9,109.13,108.84,108.89,1384520.0
2020-02-11 13:10:00,108.87,109.02,108.85,108.92,560860.0,108.87,109.02,108.85,108.92,560860.0
2020-02-11 13:20:00,108.94,108.95,108.58,108.74,860640.0,108.94,108.95,108.58,108.74,860640.0
2020-02-11 13:30:00,108.74,108.93,108.72,108.73,416400.0,108.74,108.93,108.72,108.73,416400.0
2020-02-11 13:40:00,108.69,108.72,108.47,108.51,742300.0,108.69,108.72,108.47,108.51,742300.0
2020-02-11 13:50:00,108.49,108.49,108.12,108.18,1132480.0,108.49,108.49,108.12,108.18,1132480.0
2020-02-11 14:00:00,108.19,108.29,107.68,107.89,1830240.0,108.19,108.29,107.68,107.89,1830240.0
2020-02-11 14:10:00,107.86,108.12,107.86,107.92,744260.0,107.86,108.12,107.86,107.92,744260.0
2020-02-11 14:20:00,107.93,108.02,107.55,107.77,1306580.0,107.93,108.02,107.55,107.77,1306580.0
2020-02-11 14:30:00,107.79,108.14,107.74,107.94,759840.0,107.79,108.14,107.74,107.94,759840.0
2020-02-11 14:40:00,107.98,108.05,107.79,107.88,516820.0,107.98,108.05,107.79,107.88,516820.0
2020-02-11 14:50:00,107.94,107.95,107.7,107.79,551160.0,107.94,107.95,107.7,107.79,551160.0
2020-02-11 15:00:00,107.81,107.91,107.3,107.33,1160280.0,107.81,107.91,107.3,107.33,1160280.0
2020-02-11 15:10:00,107.36,107.42,106.86,106.91,1718680.0,107.36,107.42,106.86,106.91,1718680.0
2020-02-11 15:20:00,106.89,107.62,106.89,107.58,1571440.0,106.89,107.62,106.89,107.58,1571440.0
2020-02-11 15:30:00,107.6,107.79,107.41,107.72,1138100.0,107.6,107.79,107.41,107.72,1138100.0
2020-02-11 15:40:00,107.69,107.81,107.55,107.55,856400.0,107.69,107.81,107.55,107.55,856400.0
2020-02-11 15:50:00,107.54,107.75,107.3,107.61,2210760.0,107.54,107.75,107.3,107.61,2210760.0
2020-02-12 09:30:00,108.16,108.94,108.15,108.76,4302020.0,108.16,108.94,108.15,108.76,4302020.0
2020-02-12 09:40:00,108.78,109.01,108.64,108.8,2354040.0,108.78,109.01,108.64,108.8,2354040.0
2020-02-12 09:50:00,108.8,108.84,108.3,108.6,1528820.0,108.8,108.84,108.3,108.6,1528820.0
2020-02-12 10:00:00,108.62,108.69,108.18,108.46,1194320.0,108.62,108.69,108.18,108.46,1194320.0
2020-02-12 10:10:00,108.49,108.59,108.27,108.57,1043780.0,108.49,108.59,108.27,108.57,1043780.0
2020-02-12 10:20:00,108.58,108.65,108.4,108.48,635300.0,108.58,108.65,108.4,108.48,635300.0
2020-02-12 10:30:00,108.43,108.47,108.16,108.27,791920.0,108.43,108.47,108.16,108.27,791920.0
2020-02-12 10:40:00,108.26,108.29,107.8,107.93,1625360.0,108.26,108.29,107.8,107.93,1625360.0
2020-02-12 10:50:00,107.93,108.35,107.86,108.05,1296040.0,107.93,108.35,107.86,108.05,1296040.0
2020-02-12 11:00:00,108.07,108.38,108.07,108.37,825080.0,108.07,108.38,108.07,108.37,825080.0
2020-02-12 11:10:00,108.38,108.48,108.23,108.43,767560.0,108.38,108.48,108.23,108.43,767560.0
2020-02-12 11:20:00,108.44,108.59,108.41,108.57,565840.0,108.44,108.59,108.41,108.57,565840.0
2020-02-12 11:30:00,108.58,108.75,108.52,108.68,904460.0,108.58,108.75,108.52,108.68,904460.0
2020-02-12 11:40:00,108.67,108.7,108.42,108.55,651400.0,108.67,108.7,108.42,108.55,651400.0
2020-02-12 11:50:00,108.52,108.61,108.43,108.51,293220.0,108.52,108.61,108.43,108.51,293220.0
2020-02-12 12:00:00,108.5,108.64,108.44,108.6,276480.0,108.5,108.64,108.44,108.6,276480.0
2020-02-12 12:10:00,108.58,108.66,108.47,108.66,355860.0,108.58,108.66,108.47,108.66,355860.0
2020-02-12 12:20:00,108.68,108.71,108.56,108.68,371540.0,108.68,108.71,108.56,108.68,371540.0
2020-02-12 12:30:00,108.68,108.78,108.65,108.71,383260.0,108.68,108.78,108.65,108.71,383260.0
2020-02-12 12:40:00,108.72,108.77,108.58,108.59,370740.0,108.72,108.77,108.58,108.59,370740.0
2020-02-12 12:50:00,108.6,108.64,108.56,108.61,278500.0,108.6,108.64,108.56,108.61,278500.0
2020-02-12 13:00:00,108.62,108.67,108.44,108.45,369360.0,108.62,108.67,108.44,108.45,369360.0
2020-02-12 13:10:00,108.46,108.61,108.4,108.53,359980.0,108.46,108.61,108.4,108.53,359980.0
2020-02-12 13:20:00,108.53,108.53,108.33,108.43,311000.0,108.53,108.53,108.33,108.43,311000.0
2020-02-12 13:30:00,108.4,108.7,108.4,108.65,605660.0,108.4,108.7,108.4,108.65,605660.0
2020-02-12 13:40:00,108.63,108.66,108.53,108.57,143000.0,108.63,108.66,108.53,108.57,143000.0
2020-02-12 13:50:00,108.55,108.64,108.53,108.58,295820.0,108.55,108.64,108.53,108.58,295820.0
2020-02-12 14:00:00,108.56,108.6,108.4,108.45,270040.0,108.56,108.6,108.4,108.45,270040.0
2020-02-12 14:10:00,108.46,108.47,108.28,108.28,322700.0,108.46,108.47,108.28,108.28,322700.0
2020-02-12 14:20:00,108.32,108.4,108.16,108.18,370540.0,108.32,108.4,108.16,108.18,370540.0
2020-02-12 14:30:00,108.18,108.33,108.07,108.26,472780.0,108.18,108.33,108.07,108.26,472780.0
2020-02-12 14:40:00,108.26,108.3,108.25,108.28,499260.0,108.26,108.3,108.25,108.28,499260.0
2020-02-12 14:50:00,108.31,108.4,108.15,108.18,454200.0,108.31,108.4,108.15,108.18,454200.0
2020-02-12 15:00:00,108.19,108.3,108.11,108.13,347380.0,108.19,108.3,108.11,108.13,347380.0
2020-02-12 15:10:00,108.14,108.15,107.9,108.02,791360.0,108.14,108.15,107.9,108.02,791360.0
2020-02-12 15:20:00,108.03,108.22,108.03,108.15,423060.0,108.03,108.22,108.03,108.15,423060.0
2020-02-12 15:30:00,108.17,108.23,108.07,108.18,440260.0,108.17,108.23,108.07,108.18,440260.0
2020-02-12 15:40:00,108.18,108.18,107.88,107.94,699880.0,108.18,108.18,107.88,107.94,699880.0
2020-02-12 15:50:00,107.97,108.14,107.76,108.07,2188560.0,107.97,108.14,107.76,108.07,2188560.0
2020-02-13 09:30:00,107.25,107.54,107.1,107.33,3001100.0,107.25,107.54,107.1,107.33,3001100.0
2020-02-13 09:40:00,107.33,107.67,107.24,107.53,1498780.0,107.33,107.67,107.24,107.53,1498780.0
2020-02-13 09:50:00,107.55,107.85,107.39,107.43,1086960.0,107.55,107.85,107.39,107.43,1086960.0
2020-02-13 10:00:00,107.43,107.59,107.3,107.48,640640.0,107.43,107.59,107.3,107.48,640640.0
2020-02-13 10:10:00,107.5,107.6,107.35,107.45,623140.0,107.5,107.6,107.35,107.45,623140.0
2020-02-13 10:20:00,107.42,107.44,107.25,107.27,493620.0,107.42,107.44,107.25,107.27,493620.0
2020-02-13 10:30:00,107.28,107.45,107.27,107.39,350700.0,107.28,107.45,107.27,107.39,350700.0
2020-02-13 10:40:00,107.41,107.56,107.41,107.47,487260.0,107.41,107.56,107.41,107.47,487260.0
2020-02-13 10:50:00,107.45,107.65,107.42,107.61,401500.0,107.45,107.65,107.42,107.61,401500.0
2020-02-13 11:00:00,107.65,107.92,107.62,107.7,973100.0,107.65,107.92,107.62,107.7,973100.0
2020-02-13 11:10:00,107.68,107.87,107.62,107.75,491040.0,107.68,107.87,107.62,107.75,491040.0
2020-02-13 11:20:00,107.8,107.92,107.78,107.84,298280.0,107.8,107.92,107.78,107.84,298280.0
2020-02-13 11:30:00,107.83,108.11,107.83,108.07,787440.0,107.83,108.11,107.83,108.07,787440.0
2020-02-13 11:40:00,108.07,108.22,107.89,107.91,660600.0,108.07,108.22,107.89,107.91,660600.0
2020-02-13 11:50:00,107.91,108.01,107.79,107.97,474500.0,107.91,108.01,107.79,107.97,474500.0
2020-02-13 12:00:00,108.01,108.27,107.96,108.25,545680.0,108.01,108.27,107.96,108.25,545680.0
2020-02-13 12:10:00,108.22,108.26,108.0,108.12,464540.0,108.22,108.26,108.0,108.12,464540.0
2020-02-13 12:20:00,108.1,108.15,107.92,107.95,330320.0,108.1,108.15,107.92,107.95,330320.0
2020-02-13 12:30:00,107.93,108.1,107.84,107.88,420680.0,107.93,108.1,107.84,107.88,420680.0
2020-02-13 12:40:00,107.87,107.96,107.76,107.79,432780.0,107.87,107.96,107.76,107.79,432780.0
2020-02-13 12:50:00,107.8,107.85,107.63,107.63,427960.0,107.8,107.85,107.63,107.63,427960.0
2020-02-13 13:00:00,107.62,107.7,107.48,107.7,589440.0,107.62,107.7,107.48,107.7,589440.0
2020-02-13 13:10:00,107.69,107.8,107.66,107.73,321880.0,107.69,107.8,107.66,107.73,321880.0
2020-02-13 13:20:00,107.82,107.9,107.76,107.9,291980.0,107.82,107.9,107.76,107.9,291980.0
2020-02-13 13:30:00,107.91,107.91,107.78,107.82,262580.0,107.91,107.91,107.78,107.82,262580.0
2020-02-13 13:40:00,107.82,108.06,107.81,108.04,366100.0,107.82,108.06,107.81,108.04,366100.0
2020-02-13 13:50:00,108.04,108.06,107.79,107.86,284860.0,108.04,108.06,107.79,107.86,284860.0
2020-02-13 14:00:00,107.93,107.97,107.81,107.83,301160.0,107.93,107.97,107.81,107.83,301160.0
2020-02-13 14:10:00,107.87,108.51,107.84,108.28,2994400.0,107.87,108.51,107.84,108.28,2994400.0
2020-02-13 14:20:00,108.3,108.51,108.2,108.31,1346500.0,108.3,108.51,108.2,108.31,1346500.0
2020-02-13 14:30:00,108.33,108.38,108.22,108.28,350140.0,108.33,108.38,108.22,108.28,350140.0
2020-02-13 14:40:00,108.28,108.29,107.81,107.92,604560.0,108.28,108.29,107.81,107.92,604560.0
2020-02-13 14:50:00,107.92,108.05,107.89,107.97,380800.0,107.92,108.05,107.89,107.97,380800.0
2020-02-13 15:00:00,108.0,108.04,107.63,107.75,621020.0,108.0,108.04,107.63,107.75,621020.0
2020-02-13 15:10:00,107.77,107.9,107.5,107.83,949000.0,107.77,107.9,107.5,107.83,949000.0
2020-02-13 15:20:00,107.8,107.9,107.7,107.73,349340.0,107.8,107.9,107.7,107.73,349340.0
2020-02-13 15:30:00,107.72,107.76,107.57,107.59,371140.0,107.72,107.76,107.57,107.59,371140.0
2020-02-13 15:40:00,107.61,107.64,107.47,107.6,605160.0,107.61,107.64,107.47,107.6,605160.0
2020-02-13 15:50:00,107.6,107.65,107.39,107.56,975200.0,107.6,107.65,107.39,107.56,975200.0
2020-02-14 09:30:00,107.78,107.85,107.5,107.75,2042420.0,107.78,107.85,107.5,107.75,2042420.0
2020-02-14 09:40:00,107.76,107.95,107.58,107.71,1008040.0,107.76,107.95,107.58,107.71,1008040.0
2020-02-14 09:50:00,107.67,107.7,107.45,107.6,1004400.0,107.67,107.7,107.45,107.6,1004400.0
2020-02-14 10:00:00,107.56,107.7,107.35,107.4,779500.0,107.56,107.7,107.35,107.4,779500.0
2020-02-14 10:10:00,107.38,107.43,107.17,107.38,913280.0,107.38,107.43,107.17,107.38,913280.0
2020-02-14 10:20:00,107.39,107.52,107.37,107.45,623560.0,107.39,107.52,107.37,107.45,623560.0
2020-02-14 10:30:00,107.45,107.48,107.23,107.33,461720.0,107.45,107.48,107.23,107.33,461720.0
2020-02-14 10:40:00,107.3,107.43,107.29,107.41,306000.0,107.3,107.43,107.29,107.41,306000.0
2020-02-14 10:50:00,107.42,107.46,107.33,107.37,436260.0,107.42,107.46,107.33,107.37,436260.0
2020-02-14 11:00:00,107.38,107.52,107.33,107.47,285180.0,107.38,107.52,107.33,107.47,285180.0
2020-02-14 11:10:00,107.47,107.5,107.37,107.47,404260.0,107.47,107.5,107.37,107.47,404260.0
2020-02-14 11:20:00,107.45,107.5,107.26,107.32,356100.0,107.45,107.5,107.26,107.32,356100.0
2020-02-14 11:30:00,107.32,107.33,107.21,107.27,399340.0,107.32,107.33,107.21,107.27,399340.0
2020-02-14 11:40:00,107.27,107.28,107.06,107.13,759240.0,107.27,107.28,107.06,107.13,759240.0
2020-02-14 11:50:00,107.11,107.21,107.08,107.13,406180.0,107.11,107.21,107.08,107.13,406180.0
2020-02-14 12:00:00,107.09,107.15,106.93,106.95,693120.0,107.09,107.15,106.93,106.95,693120.0
2020-02-14 12:10:00,106.94,106.97,106.42,106.46,1345660.0,106.94,106.97,106.42,106.46,1345660.0
2020-02-14 12:20:00,106.47,106.73,106.29,106.61,1232580.0,106.47,106.73,106.29,106.61,1232580.0
2020-02-14 12:30:00,106.65,106.84,106.52,106.76,624340.0,106.65,106.84,106.52,106.76,624340.0
2020-02-14 12:40:00,106.74,106.81,106.68,106.77,324560.0,106.74,106.81,106.68,106.77,324560.0
2020-02-14 12:50:00,106.77,106.78,106.44,106.59,571080.0,106.77,106.78,106.44,106.59,571080.0
2020-02-14 13:00:00,106.55,106.68,106.44,106.44,369340.0,106.55,106.68,106.44,106.44,369340.0
2020-02-14 13:10:00,106.44,106.53,106.35,106.4,592020.0,106.44,106.53,106.35,106.4,592020.0
2020-02-14 13:20:00,106.41,106.62,106.4,106.52,709200.0,106.41,106.62,106.4,106.52,709200.0
2020-02-14 13:30:00,106.48,106.69,106.4,106.58,537900.0,106.48,106.69,106.4,106.58,537900.0
2020-02-14 13:40:00,106.57,106.69,106.57,106.64,229880.0,106.57,106.69,106.57,106.64,229880.0
2020-02-14 13:50:00,106.62,106.69,106.6,106.62,291860.0,106.62,106.69,106.6,106.62,291860.0
2020-02-14 14:00:00,106.62,106.78,106.61,106.77,237640.0,106.62,106.78,106.61,106.77,237640.0
2020-02-14 14:10:00,106.78,106.79,106.46,106.51,417840.0,106.78,106.79,106.46,106.51,417840.0
2020-02-14 14:20:00,106.53,106.76,106.53,106.74,414640.0,106.53,106.76,106.53,106.74,414640.0
2020-02-14 14:30:00,106.73,106.88,106.64,106.82,527520.0,106.73,106.88,106.64,106.82,527520.0
2020-02-14 14:40:00,106.81,106.85,106.76,106.79,280020.0,106.81,106.85,106.76,106.79,280020.0
2020-02-14 14:50:00,106.8,106.83,106.62,106.7,621200.0,106.8,106.83,106.62,106.7,621200.0
2020-02-14 15:00:00,106.71,106.73,106.66,106.71,324460.0,106.71,106.73,106.66,106.71,324460.0
2020-02-14 15:10:00,106.68,106.72,106.5,106.52,451300.0,106.68,106.72,106.5,106.52,451300.0
2020-02-14 15:20:00,106.51,106.66,106.5,106.59,410780.0,106.51,106.66,106.5,106.59,410780.0
2020-02-14 15:30:00,106.57,106.75,106.54,106.73,551800.0,106.57,106.75,106.54,106.73,551800.0
2020-02-14 15:40:00,106.73,106.75,106.65,106.66,448400.0,106.73,106.75,106.65,106.66,448400.0
2020-02-14 15:50:00,106.69,106.77,106.61,106.77,2082060.0,106.69,106.77,106.61,106.77,2082060.0
2020-02-18 09:30:00,106.3,107.35,106.21,107.1,3681700.0,106.3,107.35,106.21,107.1,3681700.0
2020-02-18 09:40:00,107.11,107.37,107.02,107.17,1516940.0,107.11,107.37,107.02,107.17,1516940.0
2020-02-18 09:50:00,107.17,107.43,107.08,107.21,966200.0,107.17,107.43,107.08,107.21,966200.0
2020-02-18 10:00:00,107.25,107.41,107.15,107.37,793000.0,107.25,107.41,107.15,107.37,793000.0
2020-02-18 10:10:00,107.34,107.41,107.24,107.28,761300.0,107.34,107.41,107.24,107.28,761300.0
2020-02-18 10:20:00,107.27,107.3,106.85,106.91,616560.0,107.27,107.3,106.85,106.91,616560.0
2020-02-18 10:30:00,106.92,107.16,106.87,107.05,513960.0,106.92,107.16,106.87,107.05,513960.0
2020-02-18 10:40:00,107.0,107.17,106.96,107.15,349200.0,107.0,107.17,106.96,107.15,349200.0
2020-02-18 10:50:00,107.16,107.31,107.13,107.19,414720.0,107.16,107.31,107.13,107.19,414720.0
2020-02-18 11:00:00,107.2,107.21,107.0,107.1,320720.0,107.2,107.21,107.0,107.1,320720.0
2020-02-18 11:10:00,107.1,107.11,106.9,106.95,452700.0,107.1,107.11,106.9,106.95,452700.0
2020-02-18 11:20:00,106.93,106.99,106.69,106.74,435520.0,106.93,106.99,106.69,106.74,435520.0
2020-02-18 11:30:00,106.73,106.82,106.47,106.47,630060.0,106.73,106.82,106.47,106.47,630060.0
2020-02-18 11:40:00,106.45,106.7,106.35,106.7,587900.0,106.45,106.7,106.35,106.7,587900.0
2020-02-18 11:50:00,106.72,106.76,106.57,106.57,371600.0,106.72,106.76,106.57,106.57,371600.0
2020-02-18 12:00:00,106.58,106.89,106.54,106.87,397040.0,106.58,106.89,106.54,106.87,397040.0
2020-02-18 12:10:00,106.89,107.14,106.84,107.11,544840.0,106.89,107.14,106.84,107.11,544840.0
2020-02-18 12:20:00,107.08,107.12,106.95,107.07,523740.0,107.08,107.12,106.95,107.07,523740.0
2020-02-18 12:30:00,107.09,107.35,107.07,107.35,508980.0,107.09,107.35,107.07,107.35,508980.0
2020-02-18 12:40:00,107.37,107.48,107.26,107.44,665920.0,107.37,107.48,107.26,107.44,665920.0
2020-02-18 12:50:00,107.42,107.5,107.36,107.46,541220.0,107.42,107.5,107.36,107.46,541220.0
2020-02-18 13:00:00,107.48,107.84,107.45,107.79,1257040.0,107.48,107.84,107.45,107.79,1257040.0
2020-02-18 13:10:00,107.79,107.85,107.55,107.59,784900.0,107.79,107.85,107.55,107.59,784900.0
2020-02-18 13:20:00,107.6,107.89,107.55,107.8,926440.0,107.6,107.89,107.55,107.8,926440.0
2020-02-18 13:30:00,107.8,107.89,107.74,107.83,321400.0,107.8,107.89,107.74,107.83,321400.0
2020-02-18 13:40:00,107.84,108.04,107.83,107.93,616440.0,107.84,108.04,107.83,107.93,616440.0
2020-02-18 13:50:00,107.94,107.94,107.5,107.62,895900.0,107.94,107.94,107.5,107.62,895900.0
2020-02-18 14:00:00,107.63,107.8,107.57,107.74,373960.0,107.63,107.8,107.57,107.74,373960.0
2020-02-18 14:10:00,107.73,107.95,107.7,107.93,334800.0,107.73,107.95,107.7,107.93,334800.0
2020-02-18 14:20:00,107.95,108.15,107.87,108.13,723500.0,107.95,108.15,107.87,108.13,723500.0
2020-02-18 14:30:00,108.1,108.18,108.05,108.1,466600.0,108.1,108.18,108.05,108.1,466600.0
2020-02-18 14:40:00,108.11,108.17,108.01,108.03,385700.0,108.11,108.17,108.01,108.03,385700.0
2020-02-18 14:50:00,108.03,108.25,108.03,108.21,233440.0,108.03,108.25,108.03,108.21,233440.0
2020-02-18 15:00:00,108.2,108.26,108.06,108.15,710340.0,108.2,108.26,108.06,108.15,710340.0
2020-02-18 15:10:00,108.16,108.3,108.15,108.15,461380.0,108.16,108.3,108.15,108.15,461380.0
2020-02-18 15:20:00,108.13,108.13,107.84,108.05,560480.0,108.13,108.13,107.84,108.05,560480.0
2020-02-18 15:30:00,108.04,108.04,107.81,107.87,483080.0,108.04,108.04,107.81,107.87,483080.0
2020-02-18 15:40:00,107.86,107.97,107.75,107.81,641620.0,107.86,107.97,107.75,107.81,641620.0
2020-02-18 15:50:00,107.76,107.87,107.66,107.78,1273080.0,107.76,107.87,107.66,107.78,1273080.0
2020-02-19 09:30:00,108.39,108.78,108.06,108.58,3796240.0,108.39,108.78,108.06,108.58,3796240.0
2020-02-19 09:40:00,108.56,108.64,108.32,108.37,1201460.0,108.56,108.64,108.32,108.37,1201460.0
2020-02-19 09:50:00,108.39,108.48,108.23,108.4,709520.0,108.39,108.48,108.23,108.4,709520.0
2020-02-19 10:00:00,108.39,108.83,108.34,108.73,1231420.0,108.39,108.83,108.34,108.73,1231420.0
2020-02-19 10:10:00,108.75,108.8,108.52,108.71,831420.0,108.75,108.8,108.52,108.71,831420.0
2020-02-19 10:20:00,108.75,108.8,108.62,108.7,357960.0,108.75,108.8,108.62,108.7,357960.0
2020-02-19 10:30:00,108.67,108.85,108.65,108.7,382820.0,108.67,108.85,108.65,108.7,382820.0
2020-02-19 10:40:00,108.74,108.83,108.73,108.81,347000.0,108.74,108.83,108.73,108.81,347000.0
2020-02-19 10:50:00,108.79,108.96,108.77,108.89,592260.0,108.79,108.96,108.77,108.89,592260.0
2020-02-19 11:00:00,108.89,109.15,108.89,109.08,957140.0,108.89,109.15,108.89,109.08,957140.0
2020-02-19 11:10:00,109.07,109.18,109.0,109.17,632420.0,109.07,109.18,109.0,109.17,632420.0
2020-02-19 11:20:00,109.17,109.17,108.93,109.01,595840.0,109.17,109.17,108.93,109.01,595840.0
2020-02-19 11:30:00,109.02,109.08,108.94,109.03,460540.0,109.02,109.08,108.94,109.03,460540.0
2020-02-19 11:40:00,109.05,109.08,108.93,108.99,570420.0,109.05,109.08,108.93,108.99,570420.0
2020-02-19 11:50:00,109.01,109.08,108.96,109.05,302520.0,109.01,109.08,108.96,109.05,302520.0
2020-02-19 12:00:00,109.05,109.05,108.86,108.93,288720.0,109.05,109.05,108.86,108.93,288720.0
2020-02-19 12:10:00,108.9,109.05,108.9,109.05,445200.0,108.9,109.05,108.9,109.05,445200.0
2020-02-19 12:20:00,109.05,109.14,109.01,109.14,285360.0,109.05,109.14,109.01,109.14,285360.0
2020-02-19 12:30:00,109.15,109.25,109.08,109.1,760360.0,109.15,109.25,109.08,109.1,760360.0
2020-02-19 12:40:00,109.11,109.17,109.05,109.17,262860.0,109.11,109.17,109.05,109.17,262860.0
2020-02-19 12:50:00,109.16,109.24,108.98,109.03,419820.0,109.16,109.24,108.98,109.03,419820.0
2020-02-19 13:00:00,109.0,109.08,108.97,109.0,353100.0,109.0,109.08,108.97,109.0,353100.0
2020-02-19 13:10:00,109.0,109.07,108.99,109.07,161800.0,109.0,109.07,108.99,109.07,161800.0
2020-02-19 13:20:00,109.06,109.06,108.93,108.98,187160.0,109.06,109.06,108.93,108.98,187160.0
2020-02-19 13:30:00,108.98,109.01,108.92,108.92,316920.0,108.98,109.01,108.92,108.92,316920.0
2020-02-19 13:40:00,108.92,109.04,108.92,108.99,169320.0,108.92,109.04,108.92,108.99,169320.0
2020-02-19 13:50:00,108.96,109.05,108.96,109.01,172580.0,108.96,109.05,108.96,109.01,172580.0
2020-02-19 14:00:00,108.99,109.14,108.93,109.13,301580.0,108.99,109.14,108.93,109.13,301580.0
2020-02-19 14:10:00,109.11,109.23,109.11,109.14,337200.0,109.11,109.23,109.11,109.14,337200.0
2020-02-19 14:20:00,109.13,109.16,109.05,109.13,293740.0,109.13,109.16,109.05,109.13,293740.0
2020-02-19 14:30:00,109.13,109.18,109.1,109.14,205020.0,109.13,109.18,109.1,109.14,205020.0
2020-02-19 14:40:00,109.13,109.26,109.12,109.19,573820.0,109.13,109.26,109.12,109.19,573820.0
2020-02-19 14:50:00,109.2,109.2,109.07,109.12,299500.0,109.2,109.2,109.07,109.12,299500.0
2020-02-19 15:00:00,109.13,109.19,108.78,108.8,724320.0,109.13,109.19,108.78,108.8,724320.0
2020-02-19 15:10:00,108.78,108.93,108.76,108.92,562100.0,108.78,108.93,108.76,108.92,562100.0
2020-02-19 15:20:00,108.92,108.97,108.8,108.83,533720.0,108.92,108.97,108.8,108.83,533720.0
2020-02-19 15:30:00,108.84,108.87,108.59,108.6,747960.0,108.84,108.87,108.59,108.6,747960.0
2020-02-19 15:40:00,108.6,108.73,108.49,108.51,740400.0,108.6,108.73,108.49,108.51,740400.0
2020-02-19 15:50:00,108.49,108.63,108.45,108.51,990460.0,108.49,108.63,108.45,108.51,990460.0
2020-02-20 09:30:00,108.65,108.83,108.11,108.3,2817260.0,108.65,108.83,108.11,108.3,2817260.0
2020-02-20 09:40:00,108.37,108.6,108.19,108.51,881160.0,108.37,108.6,108.19,108.51,881160.0
2020-02-20 09:50:00,108.52,108.84,108.52,108.67,1061640.0,108.52,108.84,108.52,108.67,1061640.0
2020-02-20 10:00:00,108.68,108.7,108.46,108.48,756660.0,108.68,108.7,108.46,108.48,756660.0
2020-02-20 10:10:00,108.5,108.65,108.46,108.58,617400.0,108.5,108.65,108.46,108.58,617400.0
2020-02-20 10:20:00,108.58,108.58,108.36,108.49,510640.0,108.58,108.58,108.36,108.49,510640.0
2020-02-20 10:30:00,108.43,108.72,108.41,108.69,471420.0,108.43,108.72,108.41,108.69,471420.0
2020-02-20 10:40:00,108.69,108.71,108.51,108.59,210360.0,108.69,108.71,108.51,108.59,210360.0
2020-02-20 10:50:00,108.55,108.64,108.5,108.52,305420.0,108.55,108.64,108.5,108.52,305420.0
2020-02-20 11:00:00,108.5,108.5,108.29,108.33,658760.0,108.5,108.5,108.29,108.33,658760.0
2020-02-20 11:10:00,108.32,108.32,107.89,108.04,1788380.0,108.32,108.32,107.89,108.04,1788380.0
2020-02-20 11:20:00,108.03,108.07,107.37,107.47,1908380.0,108.03,108.07,107.37,107.47,1908380.0
2020-02-20 11:30:00,107.43,107.55,106.37,107.05,2587480.0,107.43,107.55,106.37,107.05,2587480.0
2020-02-20 11:40:00,107.01,107.28,106.73,106.78,1308840.0,107.01,107.28,106.73,106.78,1308840.0
2020-02-20 11:50:00,106.78,107.45,106.78,107.32,1169840.0,106.78,107.45,106.78,107.32,1169840.0
2020-02-20 12:00:00,107.31,107.33,106.9,106.91,881540.0,107.31,107.33,106.9,106.91,881540.0
2020-02-20 12:10:00,106.87,107.17,106.83,106.92,1211200.0,106.87,107.17,106.83,106.92,1211200.0
2020-02-20 12:20:00,106.9,106.95,106.71,106.9,947780.0,106.9,106.95,106.71,106.9,947780.0
2020-02-20 12:30:00,106.94,107.01,106.75,106.85,557900.0,106.94,107.01,106.75,106.85,557900.0
2020-02-20 12:40:00,106.84,106.92,106.66,106.8,755320.0,106.84,106.92,106.66,106.8,755320.0
2020-02-20 12:50:00,106.81,107.19,106.71,107.18,790440.0,106.81,107.19,106.71,107.18,790440.0
2020-02-20 13:00:00,107.17,107.32,107.1,107.32,461500.0,107.17,107.32,107.1,107.32,461500.0
2020-02-20 13:10:00,107.3,107.63,107.27,107.58,738620.0,107.3,107.63,107.27,107.58,738620.0
2020-02-20 13:20:00,107.63,107.66,107.45,107.49,535740.0,107.63,107.66,107.45,107.49,535740.0
2020-02-20 13:30:00,107.48,107.55,107.29,107.34,454540.0,107.48,107.55,107.29,107.34,454540.0
2020-02-20 13:40:00,107.36,107.38,107.2,107.36,382060.0,107.36,107.38,107.2,107.36,382060.0
2020-02-20 13:50:00,107.32,107.42,107.25,107.27,361920.0,107.32,107.42,107.25,107.27,361920.0
2020-02-20 14:00:00,107.3,107.58,107.3,107.44,550580.0,107.3,107.58,107.3,107.44,550580.0
2020-02-20 14:10:00,107.48,107.62,107.46,107.54,312980.0,107.48,107.62,107.46,107.54,312980.0
2020-02-20 14:20:00,107.54,107.59,107.4,107.44,288260.0,107.54,107.59,107.4,107.44,288260.0
2020-02-20 14:30:00,107.47,107.73,107.4,107.73,559560.0,107.47,107.73,107.4,107.73,559560.0
2020-02-20 14:40:00,107.73,107.75,107.58,107.63,342300.0,107.73,107.75,107.58,107.63,342300.0
2020-02-20 14:50:00,107.66,107.67,107.44,107.47,384840.0,107.66,107.67,107.44,107.47,384840.0
2020-02-20 15:00:00,107.48,107.54,107.31,107.37,375620.0,107.48,107.54,107.31,107.37,375620.0
2020-02-20 15:10:00,107.37,107.5,107.2,107.5,440560.0,107.37,107.5,107.2,107.5,440560.0
2020-02-20 15:20:00,107.5,107.58,107.45,107.49,486100.0,107.5,107.58,107.45,107.49,486100.0
2020-02-20 15:30:00,107.51,107.65,107.49,107.59,399680.0,107.51,107.65,107.49,107.59,399680.0
2020-02-20 15:40:00,107.59,107.69,107.49,107.49,553440.0,107.59,107.69,107.49,107.49,553440.0
2020-02-20 15:50:00,107.48,107.68,107.47,107.68,1593820.0,107.48,107.68,107.47,107.68,1593820.0
2020-02-21 09:30:00,106.73,107.23,106.58,106.58,4636480.0,106.73,107.23,106.58,106.58,4636480.0
2020-02-21 09:40:00,106.56,106.67,105.76,105.83,2765880.0,106.56,106.67,105.76,105.83,2765880.0
2020-02-21 09:50:00,105.83,106.16,105.64,105.92,2439300.0,105.83,106.16,105.64,105.92,2439300.0
2020-02-21 10:00:00,105.92,106.15,105.69,105.78,1896760.0,105.92,106.15,105.69,105.78,1896760.0
2020-02-21 10:10:00,105.79,105.85,105.44,105.7,1741600.0,105.79,105.85,105.44,105.7,1741600.0
2020-02-21 10:20:00,105.71,106.15,105.67,106.02,1506000.0,105.71,106.15,105.67,106.02,1506000.0
2020-02-21 10:30:00,106.0,106.11,105.57,105.63,965640.0,106.0,106.11,105.57,105.63,965640.0
2020-02-21 10:40:00,105.65,105.7,105.37,105.69,985400.0,105.65,105.7,105.37,105.69,985400.0
2020-02-21 10:50:00,105.65,106.0,105.65,105.84,899400.0,105.65,106.0,105.65,105.84,899400.0
2020-02-21 11:00:00,105.86,106.01,105.68,105.82,581300.0,105.86,106.01,105.68,105.82,581300.0
2020-02-21 11:10:00,105.82,105.94,105.7,105.7,546080.0,105.82,105.94,105.7,105.7,546080.0
2020-02-21 11:20:00,105.7,105.98,105.68,105.92,414580.0,105.7,105.98,105.68,105.92,414580.0
2020-02-21 11:30:00,105.94,106.11,105.83,105.84,644840.0,105.94,106.11,105.83,105.84,644840.0
2020-02-21 11:40:00,105.83,106.01,105.76,105.79,628380.0,105.83,106.01,105.76,105.79,628380.0
2020-02-21 11:50:00,105.81,106.07,105.8,105.83,533140.0,105.81,106.07,105.8,105.83,533140.0
2020-02-21 12:00:00,105.87,106.01,105.75,105.79,436240.0,105.87,106.01,105.75,105.79,436240.0
2020-02-21 12:10:00,105.8,105.85,105.71,105.71,292660.0,105.8,105.85,105.71,105.71,292660.0
2020-02-21 12:20:00,105.7,105.76,105.54,105.55,481060.0,105.7,105.76,105.54,105.55,481060.0
2020-02-21 12:30:00,105.54,105.58,105.44,105.52,530180.0,105.54,105.58,105.44,105.52,530180.0
2020-02-21 12:40:00,105.54,105.58,105.43,105.45,471820.0,105.54,105.58,105.43,105.45,471820.0
2020-02-21 12:50:00,105.44,105.46,105.33,105.41,578960.0,105.44,105.46,105.33,105.41,578960.0
2020-02-21 13:00:00,105.39,105.59,105.34,105.43,727540.0,105.39,105.59,105.34,105.43,727540.0
2020-02-21 13:10:00,105.43,105.49,105.25,105.44,785060.0,105.43,105.49,105.25,105.44,785060.0
2020-02-21 13:20:00,105.42,105.48,105.33,105.33,405740.0,105.42,105.48,105.33,105.33,405740.0
2020-02-21 13:30:00,105.31,105.36,105.05,105.1,1294000.0,105.31,105.36,105.05,105.1,1294000.0
2020-02-21 13:40:00,105.1,105.2,104.6,104.77,1660720.0,105.1,105.2,104.6,104.77,1660720.0
2020-02-21 13:50:00,104.73,104.82,104.44,104.67,1681120.0,104.73,104.82,104.44,104.67,1681120.0
2020-02-21 14:00:00,104.67,104.97,104.56,104.75,1370100.0,104.67,104.97,104.56,104.75,1370100.0
2020-02-21 14:10:00,104.68,104.75,104.58,104.67,748180.0,104.68,104.75,104.58,104.67,748180.0
2020-02-21 14:20:00,104.65,104.77,104.57,104.69,980260.0,104.65,104.77,104.57,104.69,980260.0
2020-02-21 14:30:00,104.68,105.0,104.65,104.79,951600.0,104.68,105.0,104.65,104.79,951600.0
2020-02-21 14:40:00,104.8,104.93,104.71,104.79,792520.0,104.8,104.93,104.71,104.79,792520.0
2020-02-21 14:50:00,104.8,105.11,104.8,104.95,1095260.0,104.8,105.11,104.8,104.95,1095260.0
2020-02-21 15:00:00,104.96,104.99,104.62,104.71,977380.0,104.96,104.99,104.62,104.71,977380.0
2020-02-21 15:10:00,104.71,104.89,104.67,104.67,921620.0,104.71,104.89,104.67,104.67,921620.0
2020-02-21 15:20:00,104.67,104.76,104.58,104.61,1079160.0,104.67,104.76,104.58,104.61,1079160.0
2020-02-21 15:30:00,104.61,104.68,104.4,104.58,1713260.0,104.61,104.68,104.4,104.58,1713260.0
2020-02-21 15:40:00,104.58,104.77,104.56,104.76,1777820.0,104.58,104.77,104.56,104.76,1777820.0
2020-02-21 15:50:00,104.77,104.94,104.65,104.8,4136960.0,104.77,104.94,104.65,104.8,4136960.0
2020-02-24 09:30:00,100.16,101.97,99.76,101.34,10929780.0,100.16,101.97,99.76,101.34,10929780.0
2020-02-24 09:40:00,101.3,101.48,100.8,101.03,2391320.0,101.3,101.48,100.8,101.03,2391320.0
2020-02-24 09:50:00,101.06,101.47,100.8,101.47,1752240.0,101.06,101.47,100.8,101.47,1752240.0
2020-02-24 10:00:00,101.41,101.79,100.98,101.07,2433620.0,101.41,101.79,100.98,101.07,2433620.0
2020-02-24 10:10:00,101.06,101.57,100.94,101.14,1724860.0,101.06,101.57,100.94,101.14,1724860.0
2020-02-24 10:20:00,101.11,101.12,100.57,100.8,1781480.0,101.11,101.12,100.57,100.8,1781480.0
2020-02-24 10:30:00,100.7,100.76,100.19,100.37,2133700.0,100.7,100.76,100.19,100.37,2133700.0
2020-02-24 10:40:00,100.34,100.52,100.17,100.46,2055700.0,100.34,100.52,100.17,100.46,2055700.0
2020-02-24 10:50:00,100.5,100.66,100.3,100.35,1084080.0,100.5,100.66,100.3,100.35,1084080.0
2020-02-24 11:00:00,100.38,100.44,100.1,100.28,1230680.0,100.38,100.44,100.1,100.28,1230680.0
2020-02-24 11:10:00,100.28,100.54,100.19,100.49,867080.0,100.28,100.54,100.19,100.49,867080.0
2020-02-24 11:20:00,100.5,100.63,100.27,100.32,811860.0,100.5,100.63,100.27,100.32,811860.0
2020-02-24 11:30:00,100.31,100.39,100.06,100.13,879940.0,100.31,100.39,100.06,100.13,879940.0
2020-02-24 11:40:00,100.14,100.2,99.95,100.0,1840420.0,100.14,100.2,99.95,100.0,1840420.0
2020-02-24 11:50:00,100.09,100.38,99.93,100.22,1356480.0,100.09,100.38,99.93,100.22,1356480.0
2020-02-24 12:00:00,100.19,100.24,99.61,99.68,1391720.0,100.19,100.24,99.61,99.68,1391720.0
2020-02-24 12:10:00,99.68,99.86,99.4,99.66,2149680.0,99.68,99.86,99.4,99.66,2149680.0
2020-02-24 12:20:00,99.68,99.92,99.63,99.78,1041080.0,99.68,99.92,99.63,99.78,1041080.0
2020-02-24 12:30:00,99.71,100.15,99.63,100.13,810840.0,99.71,100.15,99.63,100.13,810840.0
2020-02-24 12:40:00,100.15,100.39,100.03,100.33,1199700.0,100.15,100.39,100.03,100.33,1199700.0
2020-02-24 12:50:00,100.27,100.36,99.98,100.01,744960.0,100.27,100.36,99.98,100.01,744960.0
2020-02-24 13:00:00,99.95,99.97,99.61,99.69,761760.0,99.95,99.97,99.61,99.69,761760.0
2020-02-24 13:10:00,99.65,99.72,99.45,99.67,753560.0,99.65,99.72,99.45,99.67,753560.0
2020-02-24 13:20:00,99.7,100.09,99.69,100.09,803720.0,99.7,100.09,99.69,100.09,803720.0
2020-02-24 13:30:00,100.08,100.34,100.0,100.24,858460.0,100.08,100.34,100.0,100.24,858460.0
2020-02-24 13:40:00,100.22,100.38,100.01,100.21,582120.0,100.22,100.38,100.01,100.21,582120.0
2020-02-24 13:50:00,100.31,100.35,100.03,100.25,571300.0,100.31,100.35,100.03,100.25,571300.0
2020-02-24 14:00:00,100.31,100.4,99.84,99.87,782460.0,100.31,100.4,99.84,99.87,782460.0
2020-02-24 14:10:00,99.92,100.07,99.79,99.96,526460.0,99.92,100.07,99.79,99.96,526460.0
2020-02-24 14:20:00,99.95,100.47,99.95,100.37,899400.0,99.95,100.47,99.95,100.37,899400.0
2020-02-24 14:30:00,100.4,100.55,100.25,100.54,769620.0,100.4,100.55,100.25,100.54,769620.0
2020-02-24 14:40:00,100.52,100.83,100.43,100.78,1048180.0,100.52,100.83,100.43,100.78,1048180.0
2020-02-24 14:50:00,100.79,101.05,100.62,101.04,1046460.0,100.79,101.05,100.62,101.04,1046460.0
2020-02-24 15:00:00,101.07,101.4,100.98,101.15,1776840.0,101.07,101.4,100.98,101.15,1776840.0
2020-02-24 15:10:00,101.17,101.17,100.69,100.95,997020.0,101.17,101.17,100.69,100.95,997020.0
2020-02-24 15:20:00,101.02,101.06,100.65,100.86,749360.0,101.02,101.06,100.65,100.86,749360.0
2020-02-24 15:30:00,100.88,100.92,100.65,100.7,970920.0,100.88,100.92,100.65,100.7,970920.0
2020-02-24 15:40:00,100.71,100.85,100.55,100.82,937000.0,100.71,100.85,100.55,100.82,937000.0
2020-02-24 15:50:00,100.81,100.81,100.42,100.44,2140420.0,100.81,100.81,100.42,100.44,2140420.0
2020-02-25 09:30:00,101.32,101.73,100.94,101.38,4948540.0,101.32,101.73,100.94,101.38,4948540.0
2020-02-25 09:40:00,101.42,101.42,100.62,100.9,1819800.0,101.42,101.42,100.62,100.9,1819800.0
2020-02-25 09:50:00,100.86,101.26,100.85,101.03,1447520.0,100.86,101.26,100.85,101.03,1447520.0
2020-02-25 10:00:00,101.02,101.23,100.85,100.93,698620.0,101.02,101.23,100.85,100.93,698620.0
2020-02-25 10:10:00,100.93,101.01,100.55,100.55,1070180.0,100.93,101.01,100.55,100.55,1070180.0
2020-02-25 10:20:00,100.55,100.57,99.93,100.08,2092440.0,100.55,100.57,99.93,100.08,2092440.0
2020-02-25 10:30:00,100.11,100.29,99.71,100.08,1884320.0,100.11,100.29,99.71,100.08,1884320.0
2020-02-25 10:40:00,100.08,100.45,99.9,100.09,1112120.0,100.08,100.45,99.9,100.09,1112120.0
2020-02-25 10:50:00,100.03,100.05,99.53,99.95,1975580.0,100.03,100.05,99.53,99.95,1975580.0
2020-02-25 11:00:00,99.9,99.92,99.1,99.27,1782700.0,99.9,99.92,99.1,99.27,1782700.0
2020-02-25 11:10:00,99.2,99.35,98.45,98.75,3022020.0,99.2,99.35,98.45,98.75,3022020.0
2020-02-25 11:20:00,98.73,99.33,98.56,99.17,1669200.0,98.73,99.33,98.56,99.17,1669200.0
2020-02-25 11:30:00,99.18,99.55,98.93,99.47,1779140.0,99.18,99.55,98.93,99.47,1779140.0
2020-02-25 11:40:00,99.47,99.89,99.33,99.75,1233780.0,99.47,99.89,99.33,99.75,1233780.0
2020-02-25 11:50:00,99.74,100.19,99.7,100.03,1428380.0,99.74,100.19,99.7,100.03,1428380.0
2020-02-25 12:00:00,100.1,100.2,99.67,99.85,973080.0,100.1,100.2,99.67,99.85,973080.0
2020-02-25 12:10:00,99.87,100.15,99.63,99.7,738060.0,99.87,100.15,99.63,99.7,738060.0
2020-02-25 12:20:00,99.7,99.85,99.51,99.74,615100.0,99.7,99.85,99.51,99.74,615100.0
2020-02-25 12:30:00,99.75,100.05,99.7,99.99,564040.0,99.75,100.05,99.7,99.99,564040.0
2020-02-25 12:40:00,99.94,99.95,99.26,99.38,905160.0,99.94,99.95,99.26,99.38,905160.0
2020-02-25 12:50:00,99.38,99.54,99.2,99.24,1069100.0,99.38,99.54,99.2,99.24,1069100.0
2020-02-25 13:00:00,99.25,99.47,99.15,99.39,921080.0,99.25,99.47,99.15,99.39,921080.0
2020-02-25 13:10:00,99.43,99.66,98.98,99.04,1403280.0,99.43,99.66,98.98,99.04,1403280.0
2020-02-25 13:20:00,99.02,99.17,98.93,99.08,886620.0,99.02,99.17,98.93,99.08,886620.0
2020-02-25 13:30:00,99.08,99.08,98.75,98.87,984080.0,99.08,99.08,98.75,98.87,984080.0
2020-02-25 13:40:00,98.85,99.11,98.66,98.97,841140.0,98.85,99.11,98.66,98.97,841140.0
2020-02-25 13:50:00,98.95,99.23,98.69,98.69,897040.0,98.95,99.23,98.69,98.69,897040.0
2020-02-25 14:00:00,98.69,98.8,98.22,98.38,1848200.0,98.69,98.8,98.22,98.38,1848200.0
2020-02-25 14:10:00,98.4,98.77,98.15,98.37,1696900.0,98.4,98.77,98.15,98.37,1696900.0
2020-02-25 14:20:00,98.33,98.59,98.06,98.08,1071640.0,98.33,98.59,98.06,98.08,1071640.0
2020-02-25 14:30:00,98.06,98.48,97.92,98.28,2000120.0,98.06,98.48,97.92,98.28,2000120.0
2020-02-25 14:40:00,98.31,99.0,98.2,98.93,1738560.0,98.31,99.0,98.2,98.93,1738560.0
2020-02-25 14:50:00,99.01,99.08,98.75,98.85,1502220.0,99.01,99.08,98.75,98.85,1502220.0
2020-02-25 15:00:00,98.88,99.48,98.88,99.41,1521500.0,98.88,99.48,98.88,99.41,1521500.0
2020-02-25 15:10:00,99.38,99.44,98.85,98.91,1237940.0,99.38,99.44,98.85,98.91,1237940.0
2020-02-25 15:20:00,98.99,98.99,98.42,98.85,1375140.0,98.99,98.99,98.42,98.85,1375140.0
2020-02-25 15:30:00,98.8,98.92,98.27,98.34,1504040.0,98.8,98.92,98.27,98.34,1504040.0
2020-02-25 15:40:00,98.38,98.92,98.34,98.66,1277720.0,98.38,98.92,98.34,98.66,1277720.0
2020-02-25 15:50:00,98.68,98.8,98.42,98.53,2572100.0,98.68,98.8,98.42,98.53,2572100.0
2020-02-26 09:30:00,98.56,99.93,98.43,99.89,6165880.0,98.56,99.93,98.43,99.89,6165880.0
2020-02-26 09:40:00,99.86,100.5,99.56,99.77,3530140.0,99.86,100.5,99.56,99.77,3530140.0
2020-02-26 09:50:00,99.81,100.18,99.7,99.71,1747340.0,99.81,100.18,99.7,99.71,1747340.0
2020-02-26 10:00:00,99.67,99.85,99.44,99.79,1700700.0,99.67,99.85,99.44,99.79,1700700.0
2020-02-26 10:10:00,99.79,100.27,99.48,100.1,1556480.0,99.79,100.27,99.48,100.1,1556480.0
2020-02-26 10:20:00,100.11,100.32,99.89,100.17,991860.0,100.11,100.32,99.89,100.17,991860.0
2020-02-26 10:30:00,100.1,100.7,100.1,100.55,1565860.0,100.1,100.7,100.1,100.55,1565860.0
2020-02-26 10:40:00,100.52,100.7,100.41,100.49,1390300.0,100.52,100.7,100.41,100.49,1390300.0
2020-02-26 10:50:00,100.52,100.73,100.31,100.31,1154240.0,100.52,100.73,100.31,100.31,1154240.0
2020-02-26 11:00:00,100.36,100.37,99.93,99.93,816500.0,100.36,100.37,99.93,99.93,816500.0
2020-02-26 11:10:00,99.92,100.18,99.7,100.15,968940.0,99.92,100.18,99.7,100.15,968940.0
2020-02-26 11:20:00,100.16,100.37,100.11,100.29,763140.0,100.16,100.37,100.11,100.29,763140.0
2020-02-26 11:30:00,100.25,100.3,99.96,100.22,703360.0,100.25,100.3,99.96,100.22,703360.0
2020-02-26 11:40:00,100.23,100.35,99.71,99.75,735740.0,100.23,100.35,99.71,99.75,735740.0
2020-02-26 11:50:00,99.78,99.78,99.45,99.59,871480.0,99.78,99.78,99.45,99.59,871480.0
2020-02-26 12:00:00,99.64,99.67,98.79,99.03,1619900.0,99.64,99.67,98.79,99.03,1619900.0
2020-02-26 12:10:00,99.0,99.1,98.49,98.84,1370620.0,99.0,99.1,98.49,98.84,1370620.0
2020-02-26 12:20:00,98.81,99.14,98.81,99.13,865700.0,98.81,99.14,98.81,99.13,865700.0
2020-02-26 12:30:00,99.15,99.48,99.15,99.3,1107940.0,99.15,99.48,99.15,99.3,1107940.0
2020-02-26 12:40:00,99.25,99.5,99.07,99.44,554760.0,99.25,99.5,99.07,99.44,554760.0
2020-02-26 12:50:00,99.5,99.55,99.12,99.35,590580.0,99.5,99.55,99.12,99.35,590580.0
2020-02-26 13:00:00,99.35,99.47,98.86,98.86,764400.0,99.35,99.47,98.86,98.86,764400.0
2020-02-26 13:10:00,98.92,99.19,98.8,98.9,662820.0,98.92,99.19,98.8,98.9,662820.0
2020-02-26 13:20:00,98.91,99.15,98.79,99.06,646820.0,98.91,99.15,98.79,99.06,646820.0
2020-02-26 13:30:00,99.05,99.05,98.18,98.27,1859420.0,99.05,99.05,98.18,98.27,1859420.0
2020-02-26 13:40:00,98.23,98.93,98.02,98.77,1865940.0,98.23,98.93,98.02,98.77,1865940.0
2020-02-26 13:50:00,98.7,98.9,98.29,98.39,1129900.0,98.7,98.9,98.29,98.39,1129900.0
2020-02-26 14:00:00,98.42,98.94,98.32,98.67,900040.0,98.42,98.94,98.32,98.67,900040.0
2020-02-26 14:10:00,98.68,99.1,98.55,98.6,997700.0,98.68,99.1,98.55,98.6,997700.0
2020-02-26 14:20:00,98.65,99.02,98.59,98.78,994840.0,98.65,99.02,98.59,98.78,994840.0
2020-02-26 14:30:00,98.78,98.95,98.52,98.75,713760.0,98.78,98.95,98.52,98.75,713760.0
2020-02-26 14:40:00,98.77,98.95,98.52,98.92,1074900.0,98.77,98.95,98.52,98.92,1074900.0
2020-02-26 14:50:00,98.88,99.1,98.73,98.75,699620.0,98.88,99.1,98.73,98.75,699620.0
2020-02-26 15:00:00,98.8,99.21,98.76,99.0,1275260.0,98.8,99.21,98.76,99.0,1275260.0
2020-02-26 15:10:00,99.05,99.45,98.9,99.35,1321160.0,99.05,99.45,98.9,99.35,1321160.0
2020-02-26 15:20:00,99.36,99.39,98.86,99.07,645420.0,99.36,99.39,98.86,99.07,645420.0
2020-02-26 15:30:00,99.06,99.2,98.91,99.14,750120.0,99.06,99.2,98.91,99.14,750120.0
2020-02-26 15:40:00,99.15,99.17,98.98,99.13,765460.0,99.15,99.17,98.98,99.13,765460.0
2020-02-26 15:50:00,99.1,99.25,98.92,98.98,1340840.0,99.1,99.25,98.92,98.98,1340840.0
2020-02-27 09:30:00,96.75,97.07,95.6,97.07,8985960.0,96.75,97.07,95.6,97.07,8985960.0
2020-02-27 09:40:00,97.09,97.09,95.76,96.11,3127720.0,97.09,97.09,95.76,96.11,3127720.0
2020-02-27 09:50:00,96.08,97.06,95.93,96.81,2504000.0,96.08,97.06,95.93,96.81,2504000.0
2020-02-27 10:00:00,96.76,97.15,96.2,96.39,2470380.0,96.76,97.15,96.2,96.39,2470380.0
2020-02-27 10:10:00,96.42,96.42,95.75,95.75,2804040.0,96.42,96.42,95.75,95.75,2804040.0
2020-02-27 10:20:00,95.75,95.94,95.12,95.28,3914340.0,95.75,95.94,95.12,95.28,3914340.0
2020-02-27 10:30:00,95.34,95.49,94.75,95.34,3258000.0,95.34,95.49,94.75,95.34,3258000.0
2020-02-27 10:40:00,95.27,96.01,95.12,95.95,2695560.0,95.27,96.01,95.12,95.95,2695560.0
2020-02-27 10:50:00,95.92,96.29,95.63,96.29,2647280.0,95.92,96.29,95.63,96.29,2647280.0
2020-02-27 11:00:00,96.32,97.0,96.26,96.91,2636720.0,96.32,97.0,96.26,96.91,2636720.0
2020-02-27 11:10:00,96.84,97.1,96.51,97.06,1421820.0,96.84,97.1,96.51,97.06,1421820.0
2020-02-27 11:20:00,97.06,97.1,96.04,96.17,1783460.0,97.06,97.1,96.04,96.17,1783460.0
2020-02-27 11:30:00,96.14,96.45,95.81,95.99,1354000.0,96.14,96.45,95.81,95.99,1354000.0
2020-02-27 11:40:00,95.99,96.4,95.76,96.31,1192200.0,95.99,96.4,95.76,96.31,1192200.0
2020-02-27 11:50:00,96.29,96.85,96.24,96.83,1352080.0,96.29,96.85,96.24,96.83,1352080.0
2020-02-27 12:00:00,96.76,97.0,96.61,96.89,1331240.0,96.76,97.0,96.61,96.89,1331240.0
2020-02-27 12:10:00,96.9,97.56,96.88,97.51,1977340.0,96.9,97.56,96.88,97.51,1977340.0
2020-02-27 12:20:00,97.45,97.63,96.93,97.53,1953300.0,97.45,97.63,96.93,97.53,1953300.0
2020-02-27 12:30:00,97.5,98.42,97.47,98.4,1792740.0,97.5,98.42,97.47,98.4,1792740.0
2020-02-27 12:40:00,98.38,98.68,98.12,98.68,1894120.0,98.38,98.68,98.12,98.68,1894120.0
2020-02-27 12:50:00,98.68,98.75,97.89,97.89,1550340.0,98.68,98.75,97.89,97.89,1550340.0
2020-02-27 13:00:00,97.87,98.14,97.65,97.97,1239880.0,97.87,98.14,97.65,97.97,1239880.0
2020-02-27 13:10:00,97.94,98.2,97.44,97.54,827660.0,97.94,98.2,97.44,97.54,827660.0
2020-02-27 13:20:00,97.51,97.63,97.13,97.15,765160.0,97.51,97.63,97.13,97.15,765160.0
2020-02-27 13:30:00,97.08,97.32,96.63,96.75,930760.0,97.08,97.32,96.63,96.75,930760.0
2020-02-27 13:40:00,96.79,96.96,95.9,96.62,1709240.0,96.79,96.96,95.9,96.62,1709240.0
2020-02-27 13:50:00,96.66,96.96,96.1,96.27,1014100.0,96.66,96.96,96.1,96.27,1014100.0
2020-02-27 14:00:00,96.26,96.59,95.8,95.93,1354020.0,96.26,96.59,95.8,95.93,1354020.0
2020-02-27 14:10:00,95.87,96.47,95.76,95.76,924740.0,95.87,96.47,95.76,95.76,924740.0
2020-02-27 14:20:00,95.79,96.59,95.79,96.49,939020.0,95.79,96.59,95.79,96.49,939020.0
2020-02-27 14:30:00,96.52,96.52,96.12,96.21,611880.0,96.52,96.52,96.12,96.21,611880.0
2020-02-27 14:40:00,96.24,96.46,95.96,96.23,1027900.0,96.24,96.46,95.96,96.23,1027900.0
2020-02-27 14:50:00,96.24,96.32,95.7,95.76,745420.0,96.24,96.32,95.7,95.76,745420.0
2020-02-27 15:00:00,95.7,95.84,95.1,95.82,2207100.0,95.7,95.84,95.1,95.82,2207100.0
2020-02-27 15:10:00,95.84,95.99,95.38,95.46,1123120.0,95.84,95.99,95.38,95.46,1123120.0
2020-02-27 15:20:00,95.5,95.61,95.18,95.19,1082240.0,95.5,95.61,95.18,95.19,1082240.0
2020-02-27 15:30:00,95.16,95.3,95.0,95.04,1808780.0,95.16,95.3,95.0,95.04,1808780.0
2020-02-27 15:40:00,95.08,95.2,94.91,95.16,1939280.0,95.08,95.2,94.91,95.16,1939280.0
2020-02-27 15:50:00,95.19,95.19,94.14,94.14,5320380.0,95.19,95.19,94.14,94.14,5320380.0
2020-02-28 09:30:00,90.64,93.2,90.6,92.53,11635740.0,90.64,93.2,90.6,92.53,11635740.0
2020-02-28 09:40:00,92.54,92.84,91.65,91.76,3822920.0,92.54,92.84,91.65,91.76,3822920.0
2020-02-28 09:50:00,91.75,92.0,90.64,91.19,3498760.0,91.75,92.0,90.64,91.19,3498760.0
2020-02-28 10:00:00,91.16,91.42,90.56,91.39,3527260.0,91.16,91.42,90.56,91.39,3527260.0
2020-02-28 10:10:00,91.35,92.75,91.01,92.44,3838700.0,91.35,92.75,91.01,92.44,3838700.0
2020-02-28 10:20:00,92.4,92.9,92.11,92.22,3502400.0,92.4,92.9,92.11,92.22,3502400.0
2020-02-28 10:30:00,92.2,92.51,91.67,92.0,2026680.0,92.2,92.51,91.67,92.0,2026680.0
2020-02-28 10:40:00,92.0,92.15,91.61,91.8,1443980.0,92.0,92.15,91.61,91.8,1443980.0
2020-02-28 10:50:00,91.75,92.59,91.67,92.52,1886640.0,91.75,92.59,91.67,92.52,1886640.0
2020-02-28 11:00:00,92.56,92.65,91.7,91.91,1401580.0,92.56,92.65,91.7,91.91,1401580.0
2020-02-28 11:10:00,91.92,92.59,91.79,92.56,1404580.0,91.92,92.59,91.79,92.56,1404580.0
2020-02-28 11:20:00,92.55,93.12,92.3,93.1,2053480.0,92.55,93.12,92.3,93.1,2053480.0
2020-02-28 11:30:00,93.14,93.75,92.95,93.6,2217620.0,93.14,93.75,92.95,93.6,2217620.0
2020-02-28 11:40:00,93.58,94.3,93.26,93.45,3357340.0,93.58,94.3,93.26,93.45,3357340.0
2020-02-28 11:50:00,93.51,93.62,92.53,92.86,1849900.0,93.51,93.62,92.53,92.86,1849900.0
2020-02-28 12:00:00,92.86,92.93,92.3,92.74,1377860.0,92.86,92.93,92.3,92.74,1377860.0
2020-02-28 12:10:00,92.84,92.87,92.34,92.71,981800.0,92.84,92.87,92.34,92.71,981800.0
2020-02-28 12:20:00,92.75,93.2,92.39,93.2,755380.0,92.75,93.2,92.39,93.2,755380.0
2020-02-28 12:30:00,93.18,93.7,93.1,93.33,1713640.0,93.18,93.7,93.1,93.33,1713640.0
2020-02-28 12:40:00,93.27,93.7,92.78,92.99,1087880.0,93.27,93.7,92.78,92.99,1087880.0
2020-02-28 12:50:00,92.99,93.6,92.88,93.48,1124760.0,92.99,93.6,92.88,93.48,1124760.0
2020-02-28 13:00:00,93.52,93.75,93.21,93.64,1050940.0,93.52,93.75,93.21,93.64,1050940.0
2020-02-28 13:10:00,93.64,93.67,92.95,93.38,1270320.0,93.64,93.67,92.95,93.38,1270320.0
2020-02-28 13:20:00,93.36,93.46,93.04,93.05,1156880.0,93.36,93.46,93.04,93.05,1156880.0
2020-02-28 13:30:00,93.01,93.01,92.3,92.52,1430660.0,93.01,93.01,92.3,92.52,1430660.0
2020-02-28 13:40:00,92.42,92.43,91.7,92.11,990460.0,92.42,92.43,91.7,92.11,990460.0
2020-02-28 13:50:00,92.09,92.11,91.65,92.07,1059700.0,92.09,92.11,91.65,92.07,1059700.0
2020-02-28 14:00:00,91.98,92.05,91.4,91.53,1089360.0,91.98,92.05,91.4,91.53,1089360.0
2020-02-28 14:10:00,91.54,92.05,91.54,91.99,1176700.0,91.54,92.05,91.54,91.99,1176700.0
2020-02-28 14:20:00,91.93,92.33,91.6,92.01,1209900.0,91.93,92.33,91.6,92.01,1209900.0
2020-02-28 14:30:00,92.06,92.75,91.9,92.15,1980140.0,92.06,92.75,91.9,92.15,1980140.0
2020-02-28 14:40:00,92.18,93.2,92.1,92.9,1461240.0,92.18,93.2,92.1,92.9,1461240.0
2020-02-28 14:50:00,92.84,93.08,92.15,92.34,1084600.0,92.84,93.08,92.15,92.34,1084600.0
2020-02-28 15:00:00,92.33,92.43,91.74,91.85,1510600.0,92.33,92.43,91.74,91.85,1510600.0
2020-02-28 15:10:00,91.83,92.67,91.67,92.51,1424880.0,91.83,92.67,91.67,92.51,1424880.0
2020-02-28 15:20:00,92.56,92.61,91.63,91.63,1175140.0,92.56,92.61,91.63,91.63,1175140.0
2020-02-28 15:30:00,91.64,92.3,91.64,92.07,1235160.0,91.64,92.3,91.64,92.07,1235160.0
2020-02-28 15:40:00,92.08,92.25,91.5,92.12,1932440.0,92.08,92.25,91.5,92.12,1932440.0
2020-02-28 15:50:00,92.12,94.49,92.0,94.46,4677500.0,92.12,94.49,92.0,94.46,4677500.0
2020-03-02 09:30:00,95.33,95.7,94.08,94.35,7556060.0,95.33,95.7,94.08,94.35,7556060.0
2020-03-02 09:40:00,94.3,95.41,94.3,94.95,3070040.0,94.3,95.41,94.3,94.95,3070040.0
2020-03-02 09:50:00,94.92,95.17,94.42,94.56,2215720.0,94.92,95.17,94.42,94.56,2215720.0
2020-03-02 10:00:00,94.49,94.72,93.71,93.9,2188940.0,94.49,94.72,93.71,93.9,2188940.0
2020-03-02 10:10:00,93.89,94.54,93.86,94.09,1560260.0,93.89,94.54,93.86,94.09,1560260.0
2020-03-02 10:20:00,94.13,94.2,93.66,93.97,1454960.0,94.13,94.2,93.66,93.97,1454960.0
2020-03-02 10:30:00,93.94,94.35,93.5,94.24,1682560.0,93.94,94.35,93.5,94.24,1682560.0
2020-03-02 10:40:00,94.28,94.75,94.13,94.73,1330440.0,94.28,94.75,94.13,94.73,1330440.0
2020-03-02 10:50:00,94.7,94.99,94.66,94.69,1819420.0,94.7,94.99,94.66,94.69,1819420.0
2020-03-02 11:00:00,94.65,95.0,94.57,94.7,1388100.0,94.65,95.0,94.57,94.7,1388100.0
2020-03-02 11:10:00,94.72,95.65,94.65,95.32,2243720.0,94.72,95.65,94.65,95.32,2243720.0
2020-03-02 11:20:00,95.37,95.99,95.33,95.77,2472160.0,95.37,95.99,95.33,95.77,2472160.0
2020-03-02 11:30:00,95.82,96.18,95.6,96.16,1900020.0,95.82,96.18,95.6,96.16,1900020.0
2020-03-02 11:40:00,96.17,96.29,95.91,96.1,2007200.0,96.17,96.29,95.91,96.1,2007200.0
2020-03-02 11:50:00,96.09,96.67,96.02,96.53,2015780.0,96.09,96.67,96.02,96.53,2015780.0
2020-03-02 12:00:00,96.57,96.73,96.39,96.43,1250320.0,96.57,96.73,96.39,96.43,1250320.0
2020-03-02 12:10:00,96.48,96.53,95.9,95.96,1340240.0,96.48,96.53,95.9,95.96,1340240.0
2020-03-02 12:20:00,95.95,96.11,95.65,96.03,932700.0,95.95,96.11,95.65,96.03,932700.0
2020-03-02 12:30:00,96.08,96.45,96.02,96.41,937560.0,96.08,96.45,96.02,96.41,937560.0
2020-03-02 12:40:00,96.41,96.45,96.0,96.37,762620.0,96.41,96.45,96.0,96.37,762620.0
2020-03-02 12:50:00,96.38,96.47,96.13,96.33,561460.0,96.38,96.47,96.13,96.33,561460.0
2020-03-02 13:00:00,96.41,96.54,96.12,96.14,881800.0,96.41,96.54,96.12,96.14,881800.0
2020-03-02 13:10:00,96.18,96.3,95.86,95.94,868300.0,96.18,96.3,95.86,95.94,868300.0
2020-03-02 13:20:00,95.96,96.0,95.45,95.58,787980.0,95.96,96.0,95.45,95.58,787980.0
2020-03-02 13:30:00,95.62,95.8,95.27,95.76,1124840.0,95.62,95.8,95.27,95.76,1124840.0
2020-03-02 13:40:00,95.77,95.81,95.4,95.49,541740.0,95.77,95.81,95.4,95.49,541740.0
2020-03-02 13:50:00,95.46,95.72,95.39,95.69,650980.0,95.46,95.72,95.39,95.69,650980.0
2020-03-02 14:00:00,95.63,95.95,95.59,95.92,608120.0,95.63,95.95,95.59,95.92,608120.0
2020-03-02 14:10:00,95.89,95.95,95.69,95.69,669940.0,95.89,95.95,95.69,95.69,669940.0
2020-03-02 14:20:00,95.66,95.78,95.36,95.39,737340.0,95.66,95.78,95.36,95.39,737340.0
2020-03-02 14:30:00,95.4,95.55,94.78,94.8,1069000.0,95.4,95.55,94.78,94.8,1069000.0
2020-03-02 14:40:00,94.79,94.97,94.51,94.93,1541400.0,94.79,94.97,94.51,94.93,1541400.0
2020-03-02 14:50:00,94.92,95.29,94.76,94.86,1035440.0,94.92,95.29,94.76,94.86,1035440.0
2020-03-02 15:00:00,94.86,95.41,94.82,95.33,902720.0,94.86,95.41,94.82,95.33,902720.0
2020-03-02 15:10:00,95.31,95.53,95.1,95.22,953360.0,95.31,95.53,95.1,95.22,953360.0
2020-03-02 15:20:00,95.24,95.77,95.18,95.75,827400.0,95.24,95.77,95.18,95.75,827400.0
2020-03-02 15:30:00,95.77,96.31,95.7,96.31,1742240.0,95.77,96.31,95.7,96.31,1742240.0
2020-03-02 15:40:00,96.33,96.73,96.12,96.71,2703840.0,96.33,96.73,96.12,96.71,2703840.0
2020-03-02 15:50:00,96.75,97.73,96.75,97.7,5437360.0,96.75,97.73,96.75,97.7,5437360.0
2020-03-03 09:30:00,98.66,98.88,97.35,97.75,6701580.0,98.66,98.88,97.35,97.75,6701580.0
2020-03-03 09:40:00,97.7,98.08,97.45,97.9,2341760.0,97.7,98.08,97.45,97.9,2341760.0
2020-03-03 09:50:00,97.87,97.99,97.17,97.49,2693660.0,97.87,97.99,97.17,97.49,2693660.0
2020-03-03 10:00:00,97.46,99.82,97.46,98.81,6059940.0,97.46,99.82,97.46,98.81,6059940.0
2020-03-03 10:10:00,98.83,99.16,97.66,98.05,3197220.0,98.83,99.16,97.66,98.05,3197220.0
2020-03-03 10:20:00,98.12,99.25,98.08,98.91,3299100.0,98.12,99.25,98.08,98.91,3299100.0
2020-03-03 10:30:00,98.84,99.22,98.7,99.01,1882640.0,98.84,99.22,98.7,99.01,1882640.0
2020-03-03 10:40:00,99.01,99.43,98.75,98.9,1632360.0,99.01,99.43,98.75,98.9,1632360.0
2020-03-03 10:50:00,98.95,99.3,98.72,99.2,1065840.0,98.95,99.3,98.72,99.2,1065840.0
2020-03-03 11:00:00,99.18,99.41,98.35,98.42,2098000.0,99.18,99.41,98.35,98.42,2098000.0
2020-03-03 11:10:00,98.41,98.95,97.68,97.87,2260980.0,98.41,98.95,97.68,97.87,2260980.0
2020-03-03 11:20:00,97.9,97.94,96.65,96.88,2971400.0,97.9,97.94,96.65,96.88,2971400.0
2020-03-03 11:30:00,96.81,97.58,96.75,97.51,1658620.0,96.81,97.58,96.75,97.51,1658620.0
2020-03-03 11:40:00,97.51,97.75,97.27,97.33,851720.0,97.51,97.75,97.27,97.33,851720.0
2020-03-03 11:50:00,97.32,98.15,97.32,98.1,1136680.0,97.32,98.15,97.32,98.1,1136680.0
2020-03-03 12:00:00,98.07,98.35,97.78,98.32,527260.0,98.07,98.35,97.78,98.32,527260.0
2020-03-03 12:10:00,98.34,98.34,97.7,97.78,659740.0,98.34,98.34,97.7,97.78,659740.0
2020-03-03 12:20:00,97.76,98.0,97.4,97.48,687020.0,97.76,98.0,97.4,97.48,687020.0
2020-03-03 12:30:00,97.54,97.63,97.21,97.61,575240.0,97.54,97.63,97.21,97.61,575240.0
2020-03-03 12:40:00,97.64,97.91,97.48,97.66,801620.0,97.64,97.91,97.48,97.66,801620.0
2020-03-03 12:50:00,97.63,97.64,97.1,97.23,655880.0,97.63,97.64,97.1,97.23,655880.0
2020-03-03 13:00:00,97.2,97.2,96.83,96.88,705140.0,97.2,97.2,96.83,96.88,705140.0
2020-03-03 13:10:00,96.82,96.9,96.32,96.4,990300.0,96.82,96.9,96.32,96.4,990300.0
2020-03-03 13:20:00,96.4,96.59,95.86,96.27,1176460.0,96.4,96.59,95.86,96.27,1176460.0
2020-03-03 13:30:00,96.22,96.54,96.06,96.43,1091600.0,96.22,96.54,96.06,96.43,1091600.0
2020-03-03 13:40:00,96.38,96.45,95.65,95.65,1076860.0,96.38,96.45,95.65,95.65,1076860.0
2020-03-03 13:50:00,95.68,95.86,95.26,95.33,1630720.0,95.68,95.86,95.26,95.33,1630720.0
2020-03-03 14:00:00,95.32,95.55,94.41,94.43,2016200.0,95.32,95.55,94.41,94.43,2016200.0
2020-03-03 14:10:00,94.44,95.26,94.4,94.61,1522780.0,94.44,95.26,94.4,94.61,1522780.0
2020-03-03 14:20:00,94.6,95.48,94.44,95.43,1557140.0,94.6,95.48,94.44,95.43,1557140.0
2020-03-03 14:30:00,95.4,95.56,94.9,94.93,1614880.0,95.4,95.56,94.9,94.93,1614880.0
2020-03-03 14:40:00,94.87,95.25,94.53,95.16,2108400.0,94.87,95.25,94.53,95.16,2108400.0
2020-03-03 14:50:00,95.17,95.47,94.82,95.22,1711780.0,95.17,95.47,94.82,95.22,1711780.0
2020-03-03 15:00:00,95.24,95.84,95.12,95.41,1520140.0,95.24,95.84,95.12,95.41,1520140.0
2020-03-03 15:10:00,95.46,96.26,95.38,96.05,1309340.0,95.46,96.26,95.38,96.05,1309340.0
2020-03-03 15:20:00,96.02,96.49,95.41,96.36,1634640.0,96.02,96.49,95.41,96.36,1634640.0
2020-03-03 15:30:00,96.34,96.35,95.0,95.12,1514260.0,96.34,96.35,95.0,95.12,1514260.0
2020-03-03 15:40:00,95.13,96.03,94.99,95.53,1718100.0,95.13,96.03,94.99,95.53,1718100.0
2020-03-03 15:50:00,95.5,96.03,95.08,95.44,3558620.0,95.5,96.03,95.08,95.44,3558620.0
2020-03-04 09:30:00,97.26,97.6,96.48,96.77,4769040.0,97.26,97.6,96.48,96.77,4769040.0
2020-03-04 09:40:00,96.74,97.04,96.49,96.52,2022420.0,96.74,97.04,96.49,96.52,2022420.0
2020-03-04 09:50:00,96.54,96.61,96.1,96.58,1997580.0,96.54,96.61,96.1,96.58,1997580.0
2020-03-04 10:00:00,96.63,96.92,96.32,96.6,1622140.0,96.63,96.92,96.32,96.6,1622140.0
2020-03-04 10:10:00,96.64,97.34,96.54,97.3,1326840.0,96.64,97.34,96.54,97.3,1326840.0
2020-03-04 10:20:00,97.31,97.55,97.08,97.47,1091980.0,97.31,97.55,97.08,97.47,1091980.0
2020-03-04 10:30:00,97.49,97.53,96.83,97.04,1260240.0,97.49,97.53,96.83,97.04,1260240.0
2020-03-04 10:40:00,97.0,97.12,96.76,96.99,953920.0,97.0,97.12,96.76,96.99,953920.0
2020-03-04 10:50:00,97.0,97.1,96.59,96.75,1016100.0,97.0,97.1,96.59,96.75,1016100.0
2020-03-04 11:00:00,96.77,96.92,96.44,96.65,816480.0,96.77,96.92,96.44,96.65,816480.0
2020-03-04 11:10:00,96.57,96.88,96.56,96.81,546400.0,96.57,96.88,96.56,96.81,546400.0
2020-03-04 11:20:00,96.89,97.11,96.62,97.05,894480.0,96.89,97.11,96.62,97.05,894480.0
2020-03-04 11:30:00,97.05,97.1,96.5,96.56,817780.0,97.05,97.1,96.5,96.56,817780.0
2020-03-04 11:40:00,96.5,96.84,96.32,96.5,822520.0,96.5,96.84,96.32,96.5,822520.0
2020-03-04 11:50:00,96.47,96.74,96.43,96.5,808260.0,96.47,96.74,96.43,96.5,808260.0
2020-03-04 12:00:00,96.5,96.77,96.5,96.72,518540.0,96.5,96.77,96.5,96.72,518540.0
2020-03-04 12:10:00,96.77,96.96,96.65,96.76,686020.0,96.77,96.96,96.65,96.76,686020.0
2020-03-04 12:20:00,96.8,97.01,96.62,96.94,543180.0,96.8,97.01,96.62,96.94,543180.0
2020-03-04 12:30:00,96.96,97.2,96.95,97.08,625500.0,96.96,97.2,96.95,97.08,625500.0
2020-03-04 12:40:00,97.13,97.5,96.99,97.5,680520.0,97.13,97.5,96.99,97.5,680520.0
2020-03-04 12:50:00,97.5,97.7,97.39,97.7,1024140.0,97.5,97.7,97.39,97.7,1024140.0
2020-03-04 13:00:00,97.67,97.94,97.57,97.81,759460.0,97.67,97.94,97.57,97.81,759460.0
2020-03-04 13:10:00,97.78,97.96,97.57,97.95,798140.0,97.78,97.96,97.57,97.95,798140.0
2020-03-04 13:20:00,97.96,98.0,97.67,97.67,689980.0,97.96,98.0,97.67,97.67,689980.0
2020-03-04 13:30:00,97.69,97.83,97.62,97.67,451420.0,97.69,97.83,97.62,97.67,451420.0
2020-03-04 13:40:00,97.69,97.83,97.64,97.79,693280.0,97.69,97.83,97.64,97.79,693280.0
2020-03-04 13:50:00,97.84,98.0,97.76,97.83,534980.0,97.84,98.0,97.76,97.83,534980.0
2020-03-04 14:00:00,97.84,97.93,97.52,97.77,789560.0,97.84,97.93,97.52,97.77,789560.0
2020-03-04 14:10:00,97.71,97.95,97.7,97.89,470320.0,97.71,97.95,97.7,97.89,470320.0
2020-03-04 14:20:00,97.87,98.34,97.83,98.28,1036960.0,97.87,98.34,97.83,98.28,1036960.0
2020-03-04 14:30:00,98.3,98.5,97.95,98.0,1151380.0,98.3,98.5,97.95,98.0,1151380.0
2020-03-04 14:40:00,98.0,98.18,97.82,97.95,842020.0,98.0,98.18,97.82,97.95,842020.0
2020-03-04 14:50:00,97.93,98.04,97.75,97.81,757080.0,97.93,98.04,97.75,97.81,757080.0
2020-03-04 15:00:00,97.8,98.03,97.75,97.87,670040.0,97.8,98.03,97.75,97.87,670040.0
2020-03-04 15:10:00,97.87,98.15,97.87,98.03,826060.0,97.87,98.15,97.87,98.03,826060.0
2020-03-04 15:20:00,98.05,98.38,98.02,98.32,1231380.0,98.05,98.38,98.02,98.32,1231380.0
2020-03-04 15:30:00,98.33,98.42,98.15,98.28,1107360.0,98.33,98.42,98.15,98.28,1107360.0
2020-03-04 15:40:00,98.3,98.34,97.85,97.95,1364140.0,98.3,98.34,97.85,97.95,1364140.0
2020-03-04 15:50:00,97.99,98.9,97.99,98.82,4557080.0,97.99,98.9,97.99,98.82,4557080.0
2020-03-05 09:30:00,96.7,97.21,96.4,97.14,3797660.0,96.7,97.21,96.4,97.14,3797660.0
2020-03-05 09:40:00,97.18,97.45,96.94,97.0,1779400.0,97.18,97.45,96.94,97.0,1779400.0
2020-03-05 09:50:00,96.93,97.03,96.5,96.9,1713240.0,96.93,97.03,96.5,96.9,1713240.0
2020-03-05 10:00:00,96.86,97.06,96.67,96.89,1108400.0,96.86,97.06,96.67,96.89,1108400.0
2020-03-05 10:10:00,96.85,97.66,96.85,97.64,1562720.0,96.85,97.66,96.85,97.64,1562720.0
2020-03-05 10:20:00,97.58,97.85,97.32,97.36,1483960.0,97.58,97.85,97.32,97.36,1483960.0
2020-03-05 10:30:00,97.37,97.58,97.06,97.08,958680.0,97.37,97.58,97.06,97.08,958680.0
2020-03-05 10:40:00,97.05,97.48,97.03,97.36,746660.0,97.05,97.48,97.03,97.36,746660.0
2020-03-05 10:50:00,97.35,97.65,97.15,97.22,858340.0,97.35,97.65,97.15,97.22,858340.0
2020-03-05 11:00:00,97.25,97.59,97.19,97.51,868420.0,97.25,97.59,97.19,97.51,868420.0
2020-03-05 11:10:00,97.51,98.0,97.42,97.94,1227580.0,97.51,98.0,97.42,97.94,1227580.0
2020-03-05 11:20:00,97.96,98.04,97.68,97.91,1070700.0,97.96,98.04,97.68,97.91,1070700.0
2020-03-05 11:30:00,97.93,97.99,97.41,97.41,871360.0,97.93,97.99,97.41,97.41,871360.0
2020-03-05 11:40:00,97.5,97.58,97.32,97.44,651980.0,97.5,97.58,97.32,97.44,651980.0
2020-03-05 11:50:00,97.44,97.53,97.08,97.26,667780.0,97.44,97.53,97.08,97.26,667780.0
2020-03-05 12:00:00,97.28,97.38,96.97,97.04,758860.0,97.28,97.38,96.97,97.04,758860.0
2020-03-05 12:10:00,97.02,97.24,96.96,97.08,550420.0,97.02,97.24,96.96,97.08,550420.0
2020-03-05 12:20:00,97.07,97.15,96.84,96.97,980060.0,97.07,97.15,96.84,96.97,980060.0
2020-03-05 12:30:00,96.94,97.04,96.75,96.77,976120.0,96.94,97.04,96.75,96.77,976120.0
2020-03-05 12:40:00,96.77,96.8,96.35,96.64,1554040.0,96.77,96.8,96.35,96.64,1554040.0
2020-03-05 12:50:00,96.65,96.76,96.53,96.65,967360.0,96.65,96.76,96.53,96.65,967360.0
2020-03-05 13:00:00,96.65,96.83,96.35,96.41,905420.0,96.65,96.83,96.35,96.41,905420.0
2020-03-05 13:10:00,96.44,96.47,95.96,96.15,1594360.0,96.44,96.47,95.96,96.15,1594360.0
2020-03-05 13:20:00,96.1,96.62,96.03,96.62,1274380.0,96.1,96.62,96.03,96.62,1274380.0
2020-03-05 13:30:00,96.58,96.91,96.42,96.57,988600.0,96.58,96.91,96.42,96.57,988600.0
2020-03-05 13:40:00,96.57,96.96,96.47,96.91,656380.0,96.57,96.96,96.47,96.91,656380.0
2020-03-05 13:50:00,96.9,97.0,96.59,96.83,625060.0,96.9,97.0,96.59,96.83,625060.0
2020-03-05 14:00:00,96.77,96.77,96.29,96.44,637040.0,96.77,96.77,96.29,96.44,637040.0
2020-03-05 14:10:00,96.38,96.7,96.33,96.39,604920.0,96.38,96.7,96.33,96.39,604920.0
2020-03-05 14:20:00,96.42,96.43,96.1,96.28,640760.0,96.42,96.43,96.1,96.28,640760.0
2020-03-05 14:30:00,96.31,96.7,96.31,96.64,544260.0,96.31,96.7,96.31,96.64,544260.0
2020-03-05 14:40:00,96.61,96.71,96.28,96.43,613420.0,96.61,96.71,96.28,96.43,613420.0
2020-03-05 14:50:00,96.47,96.56,96.22,96.37,681480.0,96.47,96.56,96.22,96.37,681480.0
2020-03-05 15:00:00,96.38,96.4,96.16,96.32,553000.0,96.38,96.4,96.16,96.32,553000.0
2020-03-05 15:10:00,96.32,96.4,95.72,95.94,1397380.0,96.32,96.4,95.72,95.94,1397380.0
2020-03-05 15:20:00,95.94,96.07,95.5,95.77,1811300.0,95.94,96.07,95.5,95.77,1811300.0
2020-03-05 15:30:00,95.77,96.45,95.71,95.98,1333220.0,95.77,96.45,95.71,95.98,1333220.0
2020-03-05 15:40:00,95.99,96.29,95.82,96.11,1390540.0,95.99,96.29,95.82,96.11,1390540.0
2020-03-05 15:50:00,96.11,96.6,96.06,96.2,3224700.0,96.11,96.6,96.06,96.2,3224700.0
2020-03-06 09:30:00,93.75,94.69,93.64,94.47,5366040.0,93.75,94.69,93.64,94.47,5366040.0
2020-03-06 09:40:00,94.46,94.52,93.93,93.96,1801060.0,94.46,94.52,93.93,93.96,1801060.0
2020-03-06 09:50:00,93.93,93.98,93.61,93.94,2120260.0,93.93,93.98,93.61,93.94,2120260.0
2020-03-06 10:00:00,93.94,94.59,93.93,94.38,1984320.0,93.94,94.59,93.93,94.38,1984320.0
2020-03-06 10:10:00,94.36,95.21,94.3,95.05,2131680.0,94.36,95.21,94.3,95.05,2131680.0
2020-03-06 10:20:00,95.02,95.46,94.72,95.42,1875700.0,95.02,95.46,94.72,95.42,1875700.0
2020-03-06 10:30:00,95.42,95.54,94.61,95.19,1342440.0,95.42,95.54,94.61,95.19,1342440.0
2020-03-06 10:40:00,95.15,95.4,94.89,95.25,1237400.0,95.15,95.4,94.89,95.25,1237400.0
2020-03-06 10:50:00,95.27,95.4,94.69,94.89,1252600.0,95.27,95.4,94.69,94.89,1252600.0
2020-03-06 11:00:00,94.9,94.97,94.45,94.61,853180.0,94.9,94.97,94.45,94.61,853180.0
2020-03-06 11:10:00,94.58,94.8,94.5,94.65,674640.0,94.58,94.8,94.5,94.65,674640.0
2020-03-06 11:20:00,94.66,94.9,94.53,94.77,532860.0,94.66,94.9,94.53,94.77,532860.0
2020-03-06 11:30:00,94.84,95.13,94.75,94.94,978160.0,94.84,95.13,94.75,94.94,978160.0
2020-03-06 11:40:00,94.94,94.95,94.43,94.45,781380.0,94.94,94.95,94.43,94.45,781380.0
2020-03-06 11:50:00,94.46,94.68,94.4,94.49,835340.0,94.46,94.68,94.4,94.49,835340.0
2020-03-06 12:00:00,94.53,94.55,94.07,94.13,745380.0,94.53,94.55,94.07,94.13,745380.0
2020-03-06 12:10:00,94.1,94.44,94.03,94.19,1063940.0,94.1,94.44,94.03,94.19,1063940.0
2020-03-06 12:20:00,94.1,94.28,93.94,93.99,939420.0,94.1,94.28,93.94,93.99,939420.0
2020-03-06 12:30:00,94.01,94.55,93.92,94.25,904520.0,94.01,94.55,93.92,94.25,904520.0
2020-03-06 12:40:00,94.26,94.61,94.24,94.35,624240.0,94.26,94.61,94.24,94.35,624240.0
2020-03-06 12:50:00,94.34,94.47,94.18,94.2,501340.0,94.34,94.47,94.18,94.2,501340.0
2020-03-06 13:00:00,94.19,94.55,94.19,94.35,418340.0,94.19,94.55,94.19,94.35,418340.0
2020-03-06 13:10:00,94.39,94.46,94.24,94.36,284820.0,94.39,94.46,94.24,94.36,284820.0
2020-03-06 13:20:00,94.4,94.8,94.39,94.47,696700.0,94.4,94.8,94.39,94.47,696700.0
2020-03-06 13:30:00,94.43,94.58,94.18,94.5,618380.0,94.43,94.58,94.18,94.5,618380.0
2020-03-06 13:40:00,94.42,94.51,94.05,94.13,495380.0,94.42,94.51,94.05,94.13,495380.0
2020-03-06 13:50:00,94.08,94.2,94.0,94.06,505940.0,94.08,94.2,94.0,94.06,505940.0
2020-03-06 14:00:00,94.06,94.16,93.93,93.94,746260.0,94.06,94.16,93.93,93.94,746260.0
2020-03-06 14:10:00,93.92,94.11,93.83,93.9,620820.0,93.92,94.11,93.83,93.9,620820.0
2020-03-06 14:20:00,93.89,94.21,93.82,94.03,781060.0,93.89,94.21,93.82,94.03,781060.0
2020-03-06 14:30:00,94.06,94.11,93.62,93.63,952780.0,94.06,94.11,93.62,93.63,952780.0
2020-03-06 14:40:00,93.67,93.79,93.52,93.52,729300.0,93.67,93.79,93.52,93.52,729300.0
2020-03-06 14:50:00,93.56,93.9,93.48,93.71,1266980.0,93.56,93.9,93.48,93.71,1266980.0
2020-03-06 15:00:00,93.7,93.86,93.48,93.53,1173380.0,93.7,93.86,93.48,93.53,1173380.0
2020-03-06 15:10:00,93.56,94.04,93.48,93.95,1380360.0,93.56,94.04,93.48,93.95,1380360.0
2020-03-06 15:20:00,93.96,94.04,93.61,93.7,1188980.0,93.96,94.04,93.61,93.7,1188980.0
2020-03-06 15:30:00,93.61,94.48,93.55,93.98,1572980.0,93.61,94.48,93.55,93.98,1572980.0
2020-03-06 15:40:00,93.99,94.6,93.99,94.47,1672700.0,93.99,94.6,93.99,94.47,1672700.0
2020-03-06 15:50:00,94.56,95.49,94.53,95.06,4304940.0,94.56,95.49,94.53,95.06,4304940.0
2020-03-09 09:30:00,88.7,89.14,88.1,88.35,7624880.0,88.7,89.14,88.1,88.35,7624880.0
2020-03-09 09:40:00,88.25,88.35,88.06,88.33,1217360.0,88.25,88.35,88.06,88.33,1217360.0
2020-03-09 09:50:00,88.33,90.15,88.08,89.99,7441720.0,88.33,90.15,88.08,89.99,7441720.0
2020-03-09 10:00:00,89.97,92.1,89.88,91.9,4748240.0,89.97,92.1,89.88,91.9,4748240.0
2020-03-09 10:10:00,91.94,92.49,91.65,92.06,4743700.0,91.94,92.49,91.65,92.06,4743700.0
2020-03-09 10:20:00,92.16,92.2,90.56,91.08,2940840.0,92.16,92.2,90.56,91.08,2940840.0
2020-03-09 10:30:00,91.08,91.79,90.99,91.45,2056900.0,91.08,91.79,90.99,91.45,2056900.0
2020-03-09 10:40:00,91.42,91.82,90.85,90.85,1648200.0,91.42,91.82,90.85,90.85,1648200.0
2020-03-09 10:50:00,90.88,91.4,90.77,91.12,2070200.0,90.88,91.4,90.77,91.12,2070200.0
2020-03-09 11:00:00,91.16,91.45,91.01,91.19,1605040.0,91.16,91.45,91.01,91.19,1605040.0
2020-03-09 11:10:00,91.19,92.17,91.18,92.0,1606120.0,91.19,92.17,91.18,92.0,1606120.0
2020-03-09 11:20:00,92.0,92.4,91.8,91.88,1621560.0,92.0,92.4,91.8,91.88,1621560.0
2020-03-09 11:30:00,91.84,92.4,91.46,92.13,1520680.0,91.84,92.4,91.46,92.13,1520680.0
2020-03-09 11:40:00,92.16,92.44,91.96,92.36,1369940.0,92.16,92.44,91.96,92.36,1369940.0
2020-03-09 11:50:00,92.36,92.64,92.3,92.43,1639000.0,92.36,92.64,92.3,92.43,1639000.0
2020-03-09 12:00:00,92.36,93.14,92.23,93.06,1652960.0,92.36,93.14,92.23,93.06,1652960.0
2020-03-09 12:10:00,93.03,93.14,92.36,92.47,1475660.0,93.03,93.14,92.36,92.47,1475660.0
2020-03-09 12:20:00,92.41,92.66,92.11,92.19,1186940.0,92.41,92.66,92.11,92.19,1186940.0
2020-03-09 12:30:00,92.23,92.45,91.85,92.22,1297200.0,92.23,92.45,91.85,92.22,1297200.0
2020-03-09 12:40:00,92.22,92.31,91.21,91.37,1916560.0,92.22,92.31,91.21,91.37,1916560.0
2020-03-09 12:50:00,91.47,91.78,91.47,91.66,953220.0,91.47,91.78,91.47,91.66,953220.0
2020-03-09 13:00:00,91.67,92.2,91.56,91.78,774140.0,91.67,92.2,91.56,91.78,774140.0
2020-03-09 13:10:00,91.83,92.28,91.75,91.98,781000.0,91.83,92.28,91.75,91.98,781000.0
2020-03-09 13:20:00,92.0,92.12,91.83,91.98,540860.0,92.0,92.12,91.83,91.98,540860.0
2020-03-09 13:30:00,91.95,91.96,91.26,91.28,784760.0,91.95,91.96,91.26,91.28,784760.0
2020-03-09 13:40:00,91.29,91.72,91.11,91.71,1338040.0,91.29,91.72,91.11,91.71,1338040.0
2020-03-09 13:50:00,91.64,91.64,91.14,91.21,855640.0,91.64,91.64,91.14,91.21,855640.0
2020-03-09 14:00:00,91.24,91.34,90.74,91.07,1415020.0,91.24,91.34,90.74,91.07,1415020.0
2020-03-09 14:10:00,91.02,91.98,90.95,91.69,1393460.0,91.02,91.98,90.95,91.69,1393460.0
2020-03-09 14:20:00,91.83,91.85,91.1,91.15,935840.0,91.83,91.85,91.1,91.15,935840.0
2020-03-09 14:30:00,91.11,91.53,90.84,91.5,1393680.0,91.11,91.53,90.84,91.5,1393680.0
2020-03-09 14:40:00,91.45,91.5,90.91,91.04,1178980.0,91.45,91.5,90.91,91.04,1178980.0
2020-03-09 14:50:00,91.05,91.77,91.05,91.5,1186880.0,91.05,91.77,91.05,91.5,1186880.0
2020-03-09 15:00:00,91.53,91.75,91.04,91.33,1489400.0,91.53,91.75,91.04,91.33,1489400.0
2020-03-09 15:10:00,91.35,91.43,90.95,90.96,1146380.0,91.35,91.43,90.95,90.96,1146380.0
2020-03-09 15:20:00,90.95,91.78,90.67,91.28,2186480.0,90.95,91.78,90.67,91.28,2186480.0
2020-03-09 15:30:00,91.25,91.28,90.62,91.19,2574760.0,91.25,91.28,90.62,91.19,2574760.0
2020-03-09 15:40:00,91.19,91.45,90.7,91.24,1870340.0,91.19,91.45,90.7,91.24,1870340.0
2020-03-09 15:50:00,91.18,91.25,90.0,90.0,3795560.0,91.18,91.25,90.0,90.0,3795560.0
2020-03-10 09:30:00,93.61,93.75,92.42,92.69,6451180.0,93.61,93.75,92.42,92.69,6451180.0
2020-03-10 09:40:00,92.67,92.8,92.13,92.41,2303100.0,92.67,92.8,92.13,92.41,2303100.0
2020-03-10 09:50:00,92.41,93.3,92.36,93.0,2332780.0,92.41,93.3,92.36,93.0,2332780.0
2020-03-10 10:00:00,93.0,93.93,92.79,93.92,2187320.0,93.0,93.93,92.79,93.92,2187320.0
2020-03-10 10:10:00,93.88,94.3,93.75,94.08,2852740.0,93.88,94.3,93.75,94.08,2852740.0
2020-03-10 10:20:00,94.12,94.31,93.6,93.65,2049900.0,94.12,94.31,93.6,93.65,2049900.0
2020-03-10 10:30:00,93.65,93.84,93.28,93.7,1771960.0,93.65,93.84,93.28,93.7,1771960.0
2020-03-10 10:40:00,93.72,93.75,92.58,92.6,1741480.0,93.72,93.75,92.58,92.6,1741480.0
2020-03-10 10:50:00,92.64,92.94,92.33,92.39,2230420.0,92.64,92.94,92.33,92.39,2230420.0
2020-03-10 11:00:00,92.39,92.97,92.2,92.9,1432800.0,92.39,92.97,92.2,92.9,1432800.0
2020-03-10 11:10:00,92.91,92.96,91.9,91.92,1235640.0,92.91,92.96,91.9,91.92,1235640.0
2020-03-10 11:20:00,91.94,92.07,91.2,91.44,2083220.0,91.94,92.07,91.2,91.44,2083220.0
2020-03-10 11:30:00,91.38,91.51,90.91,91.22,2216320.0,91.38,91.51,90.91,91.22,2216320.0
2020-03-10 11:40:00,91.29,92.24,91.1,91.9,2029640.0,91.29,92.24,91.1,91.9,2029640.0
2020-03-10 11:50:00,91.86,92.0,91.2,91.53,1409000.0,91.86,92.0,91.2,91.53,1409000.0
2020-03-10 12:00:00,91.6,92.25,91.6,92.03,1791560.0,91.6,92.25,91.6,92.03,1791560.0
2020-03-10 12:10:00,92.06,92.73,91.97,92.57,2058140.0,92.06,92.73,91.97,92.57,2058140.0
2020-03-10 12:20:00,92.59,92.61,91.91,91.94,909400.0,92.59,92.61,91.91,91.94,909400.0
2020-03-10 12:30:00,91.9,92.35,91.55,92.23,1177320.0,91.9,92.35,91.55,92.23,1177320.0
2020-03-10 12:40:00,92.25,92.46,91.87,92.08,834440.0,92.25,92.46,91.87,92.08,834440.0
2020-03-10 12:50:00,92.07,92.85,92.02,92.31,1212300.0,92.07,92.85,92.02,92.31,1212300.0
2020-03-10 13:00:00,92.32,92.72,91.95,92.64,902300.0,92.32,92.72,91.95,92.64,902300.0
2020-03-10 13:10:00,92.73,92.93,92.31,92.67,1103100.0,92.73,92.93,92.31,92.67,1103100.0
2020-03-10 13:20:00,92.67,92.99,92.4,92.55,826820.0,92.67,92.99,92.4,92.55,826820.0
2020-03-10 13:30:00,92.58,92.84,92.25,92.49,760100.0,92.58,92.84,92.25,92.49,760100.0
2020-03-10 13:40:00,92.51,92.64,91.8,91.86,787400.0,92.51,92.64,91.8,91.86,787400.0
2020-03-10 13:50:00,91.9,92.12,91.79,92.02,994940.0,91.9,92.12,91.79,92.02,994940.0
2020-03-10 14:00:00,92.05,92.06,91.47,92.02,1362700.0,92.05,92.06,91.47,92.02,1362700.0
2020-03-10 14:10:00,92.05,92.25,91.83,92.03,1010380.0,92.05,92.25,91.83,92.03,1010380.0
2020-03-10 14:20:00,91.98,92.17,91.58,91.85,1067320.0,91.98,92.17,91.58,91.85,1067320.0
2020-03-10 14:30:00,91.81,92.53,91.68,92.43,1294320.0,91.81,92.53,91.68,92.43,1294320.0
2020-03-10 14:40:00,92.4,93.26,92.36,93.23,1624560.0,92.4,93.26,92.36,93.23,1624560.0
2020-03-10 14:50:00,93.22,93.37,92.81,93.1,1648860.0,93.22,93.37,92.81,93.1,1648860.0
2020-03-10 15:00:00,93.24,93.57,93.0,93.38,1437900.0,93.24,93.57,93.0,93.38,1437900.0
2020-03-10 15:10:00,93.47,94.03,93.4,93.96,1445300.0,93.47,94.03,93.4,93.96,1445300.0
2020-03-10 15:20:00,93.95,94.22,93.48,93.67,1682140.0,93.95,94.22,93.48,93.67,1682140.0
2020-03-10 15:30:00,93.63,94.2,93.45,94.09,1621480.0,93.63,94.2,93.45,94.09,1621480.0
2020-03-10 15:40:00,94.1,94.27,93.8,94.19,1688180.0,94.1,94.27,93.8,94.19,1688180.0
2020-03-10 15:50:00,94.15,94.71,94.13,94.7,4637200.0,94.15,94.71,94.13,94.7,4637200.0
2020-03-11 09:30:00,92.89,93.57,92.5,92.82,4659240.0,92.89,93.57,92.5,92.82,4659240.0
2020-03-11 09:40:00,92.83,93.1,92.4,92.92,1794260.0,92.83,93.1,92.4,92.92,1794260.0
2020-03-11 09:50:00,92.89,93.36,92.82,93.27,1466200.0,92.89,93.36,92.82,93.27,1466200.0
2020-03-11 10:00:00,93.25,93.52,93.03,93.46,1033120.0,93.25,93.52,93.03,93.46,1033120.0
2020-03-11 10:10:00,93.5,93.5,92.96,93.21,1124020.0,93.5,93.5,92.96,93.21,1124020.0
2020-03-11 10:20:00,93.18,93.23,92.65,92.7,1503140.0,93.18,93.23,92.65,92.7,1503140.0
2020-03-11 10:30:00,92.65,93.05,92.61,92.72,924220.0,92.65,93.05,92.61,92.72,924220.0
2020-03-11 10:40:00,92.72,92.91,92.41,92.48,1251180.0,92.72,92.91,92.41,92.48,1251180.0
2020-03-11 10:50:00,92.43,92.67,92.35,92.62,1009680.0,92.43,92.67,92.35,92.62,1009680.0
2020-03-11 11:00:00,92.61,92.87,92.55,92.76,1098760.0,92.61,92.87,92.55,92.76,1098760.0
2020-03-11 11:10:00,92.76,92.85,92.53,92.66,791860.0,92.76,92.85,92.53,92.66,791860.0
2020-03-11 11:20:00,92.61,92.7,92.26,92.3,910720.0,92.61,92.7,92.26,92.3,910720.0
2020-03-11 11:30:00,92.33,92.71,92.1,92.64,1346300.0,92.33,92.71,92.1,92.64,1346300.0
2020-03-11 11:40:00,92.63,92.7,92.2,92.5,683340.0,92.63,92.7,92.2,92.5,683340.0
2020-03-11 11:50:00,92.48,92.65,92.34,92.48,412460.0,92.48,92.65,92.34,92.48,412460.0
2020-03-11 12:00:00,92.45,92.75,92.23,92.73,843020.0,92.45,92.75,92.23,92.73,843020.0
2020-03-11 12:10:00,92.75,93.02,92.66,92.96,1606080.0,92.75,93.02,92.66,92.96,1606080.0
2020-03-11 12:20:00,93.0,93.04,92.24,92.33,718340.0,93.0,93.04,92.24,92.33,718340.0
2020-03-11 12:30:00,92.3,92.41,92.03,92.04,840980.0,92.3,92.41,92.03,92.04,840980.0
2020-03-11 12:40:00,92.03,92.11,91.6,91.65,1291700.0,92.03,92.11,91.6,91.65,1291700.0
2020-03-11 12:50:00,91.71,91.9,91.52,91.71,973260.0,91.71,91.9,91.52,91.71,973260.0
2020-03-11 13:00:00,91.72,91.72,91.08,91.12,1072100.0,91.72,91.72,91.08,91.12,1072100.0
2020-03-11 13:10:00,91.13,91.38,90.95,91.27,985440.0,91.13,91.38,90.95,91.27,985440.0
2020-03-11 13:20:00,91.26,91.41,91.0,91.32,833660.0,91.26,91.41,91.0,91.32,833660.0
2020-03-11 13:30:00,91.43,91.56,91.1,91.15,609360.0,91.43,91.56,91.1,91.15,609360.0
2020-03-11 13:40:00,91.13,91.41,90.96,91.29,748500.0,91.13,91.41,90.96,91.29,748500.0
2020-03-11 13:50:00,91.28,91.48,91.05,91.32,714320.0,91.28,91.48,91.05,91.32,714320.0
2020-03-11 14:00:00,91.4,91.42,90.77,90.77,896440.0,91.4,91.42,90.77,90.77,896440.0
2020-03-11 14:10:00,90.8,91.0,90.71,90.76,946640.0,90.8,91.0,90.71,90.76,946640.0
2020-03-11 14:20:00,90.72,90.79,90.23,90.31,1648180.0,90.72,90.79,90.23,90.31,1648180.0
2020-03-11 14:30:00,90.36,91.08,90.33,90.88,871000.0,90.36,91.08,90.33,90.88,871000.0
2020-03-11 14:40:00,90.9,91.47,90.84,91.19,1707560.0,90.9,91.47,90.84,91.19,1707560.0
2020-03-11 14:50:00,91.21,91.39,90.93,91.14,1072180.0,91.21,91.39,90.93,91.14,1072180.0
2020-03-11 15:00:00,91.11,91.25,90.14,90.14,1886540.0,91.11,91.25,90.14,90.14,1886540.0
2020-03-11 15:10:00,90.16,90.76,90.08,90.63,2489800.0,90.16,90.76,90.08,90.63,2489800.0
2020-03-11 15:20:00,90.63,90.94,90.2,90.74,2248780.0,90.63,90.94,90.2,90.74,2248780.0
2020-03-11 15:30:00,90.8,91.8,90.6,91.65,2789920.0,90.8,91.8,90.6,91.65,2789920.0
2020-03-11 15:40:00,91.65,91.8,91.25,91.6,2039360.0,91.65,91.8,91.25,91.6,2039360.0
2020-03-11 15:50:00,91.42,91.7,90.98,90.98,4042380.0,91.42,91.7,90.98,90.98,4042380.0
2020-03-12 09:30:00,85.68,86.6,85.25,85.7,7334780.0,85.68,86.6,85.25,85.7,7334780.0
2020-03-12 09:40:00,85.7,85.7,85.7,85.7,0.0,85.7,85.7,85.7,85.7,0.0
2020-03-12 09:50:00,85.1,87.15,84.83,87.01,7359780.0,85.1,87.15,84.83,87.01,7359780.0
2020-03-12 10:00:00,87.1,87.1,85.5,86.41,3993580.0,87.1,87.1,85.5,86.41,3993580.0
2020-03-12 10:10:00,86.35,86.75,85.85,86.09,3387320.0,86.35,86.75,85.85,86.09,3387320.0
2020-03-12 10:20:00,86.19,86.72,85.8,86.15,2867980.0,86.19,86.72,85.8,86.15,2867980.0
2020-03-12 10:30:00,86.2,87.02,86.03,86.74,2985320.0,86.2,87.02,86.03,86.74,2985320.0
2020-03-12 10:40:00,86.81,87.05,86.42,87.05,2228380.0,86.81,87.05,86.42,87.05,2228380.0
2020-03-12 10:50:00,86.95,87.43,86.84,87.0,2451920.0,86.95,87.43,86.84,87.0,2451920.0
2020-03-12 11:00:00,86.92,86.99,86.1,86.17,1498080.0,86.92,86.99,86.1,86.17,1498080.0
2020-03-12 11:10:00,86.18,86.22,85.34,85.69,2625500.0,86.18,86.22,85.34,85.69,2625500.0
2020-03-12 11:20:00,85.6,86.2,85.53,85.91,1487720.0,85.6,86.2,85.53,85.91,1487720.0
2020-03-12 11:30:00,85.93,86.0,85.22,85.28,1904260.0,85.93,86.0,85.22,85.28,1904260.0
2020-03-12 11:40:00,85.31,85.48,85.15,85.25,1214940.0,85.31,85.48,85.15,85.25,1214940.0
2020-03-12 11:50:00,85.24,85.75,85.0,85.29,2256820.0,85.24,85.75,85.0,85.29,2256820.0
2020-03-12 12:00:00,85.27,85.28,84.5,84.51,2212540.0,85.27,85.28,84.5,84.51,2212540.0
2020-03-12 12:10:00,84.53,85.02,84.46,84.95,1916620.0,84.53,85.02,84.46,84.95,1916620.0
2020-03-12 12:20:00,84.95,85.47,84.86,85.17,2243860.0,84.95,85.47,84.86,85.17,2243860.0
2020-03-12 12:30:00,85.18,85.27,84.72,85.16,1563500.0,85.18,85.27,84.72,85.16,1563500.0
2020-03-12 12:40:00,85.14,85.16,84.62,84.66,1169960.0,85.14,85.16,84.62,84.66,1169960.0
2020-03-12 12:50:00,84.66,87.05,84.64,86.5,3897740.0,84.66,87.05,84.64,86.5,3897740.0
2020-03-12 13:00:00,86.43,88.25,85.8,87.2,6366720.0,86.43,88.25,85.8,87.2,6366720.0
2020-03-12 13:10:00,87.1,87.25,85.33,86.3,2380280.0,87.1,87.25,85.33,86.3,2380280.0
2020-03-12 13:20:00,86.24,86.8,85.96,86.26,1587020.0,86.24,86.8,85.96,86.26,1587020.0
2020-03-12 13:30:00,86.29,86.7,85.15,85.2,1992760.0,86.29,86.7,85.15,85.2,1992760.0
2020-03-12 13:40:00,85.17,85.81,84.99,85.69,2130760.0,85.17,85.81,84.99,85.69,2130760.0
2020-03-12 13:50:00,85.67,85.9,85.17,85.71,1243400.0,85.67,85.9,85.17,85.71,1243400.0
2020-03-12 14:00:00,85.74,86.0,85.11,85.48,1345160.0,85.74,86.0,85.11,85.48,1345160.0
2020-03-12 14:10:00,85.5,85.52,84.8,84.93,1631300.0,85.5,85.52,84.8,84.93,1631300.0
2020-03-12 14:20:00,84.97,85.05,84.6,84.82,1427800.0,84.97,85.05,84.6,84.82,1427800.0
2020-03-12 14:30:00,84.79,84.85,84.5,84.61,1816880.0,84.79,84.85,84.5,84.61,1816880.0
2020-03-12 14:40:00,84.6,85.5,84.53,85.39,1425160.0,84.6,85.5,84.53,85.39,1425160.0
2020-03-12 14:50:00,85.44,85.49,84.47,84.48,1923100.0,85.44,85.49,84.47,84.48,1923100.0
2020-03-12 15:00:00,84.5,85.14,84.27,84.93,3454200.0,84.5,85.14,84.27,84.93,3454200.0
2020-03-12 15:10:00,84.91,85.53,84.23,84.46,3109340.0,84.91,85.53,84.23,84.46,3109340.0
2020-03-12 15:20:00,84.46,84.71,83.85,83.95,3603460.0,84.46,84.71,83.85,83.95,3603460.0
2020-03-12 15:30:00,83.94,84.52,83.94,84.41,3011280.0,83.94,84.52,83.94,84.41,3011280.0
2020-03-12 15:40:00,84.36,84.95,84.35,84.85,3431660.0,84.36,84.95,84.35,84.85,3431660.0
2020-03-12 15:50:00,84.9,85.75,83.75,83.81,9152020.0,84.9,85.75,83.75,83.81,9152020.0
2020-03-13 09:30:00,87.75,88.6,86.25,86.27,10050180.0,87.75,88.6,86.25,86.27,10050180.0
2020-03-13 09:40:00,86.26,87.1,85.45,86.32,4407220.0,86.26,87.1,85.45,86.32,4407220.0
2020-03-13 09:50:00,86.35,86.58,85.75,86.42,2309500.0,86.35,86.58,85.75,86.42,2309500.0
2020-03-13 10:00:00,86.44,87.11,86.13,87.03,2025700.0,86.44,87.11,86.13,87.03,2025700.0
2020-03-13 10:10:00,86.99,87.94,86.7,87.83,2595540.0,86.99,87.94,86.7,87.83,2595540.0
2020-03-13 10:20:00,87.86,88.37,87.28,87.28,2990780.0,87.86,88.37,87.28,87.28,2990780.0
2020-03-13 10:30:00,87.41,87.48,87.01,87.09,1554420.0,87.41,87.48,87.01,87.09,1554420.0
2020-03-13 10:40:00,87.06,87.06,86.33,86.49,1873400.0,87.06,87.06,86.33,86.49,1873400.0
2020-03-13 10:50:00,86.5,86.84,85.51,85.51,1568200.0,86.5,86.84,85.51,85.51,1568200.0
2020-03-13 11:00:00,85.57,86.4,85.55,86.34,1694540.0,85.57,86.4,85.55,86.34,1694540.0
2020-03-13 11:10:00,86.39,86.61,85.91,86.06,1220140.0,86.39,86.61,85.91,86.06,1220140.0
2020-03-13 11:20:00,86.15,86.5,85.7,85.83,947500.0,86.15,86.5,85.7,85.83,947500.0
2020-03-13 11:30:00,85.78,85.97,85.3,85.38,2476480.0,85.78,85.97,85.3,85.38,2476480.0
2020-03-13 11:40:00,85.33,85.5,84.44,84.44,2132040.0,85.33,85.5,84.44,84.44,2132040.0
2020-03-13 11:50:00,84.45,85.5,84.41,84.91,2470680.0,84.45,85.5,84.41,84.91,2470680.0
2020-03-13 12:00:00,84.91,85.06,84.03,84.58,1849360.0,84.91,85.06,84.03,84.58,1849360.0
2020-03-13 12:10:00,84.64,85.0,84.36,84.86,1262320.0,84.64,85.0,84.36,84.86,1262320.0
2020-03-13 12:20:00,84.86,85.0,84.46,84.67,1018400.0,84.86,85.0,84.46,84.67,1018400.0
2020-03-13 12:30:00,84.63,85.51,84.63,85.43,1233420.0,84.63,85.51,84.63,85.43,1233420.0
2020-03-13 12:40:00,85.41,86.09,85.41,86.01,1769820.0,85.41,86.09,85.41,86.01,1769820.0
2020-03-13 12:50:00,86.05,86.34,85.51,85.7,1435580.0,86.05,86.34,85.51,85.7,1435580.0
2020-03-13 13:00:00,85.56,85.9,85.46,85.64,1066860.0,85.56,85.9,85.46,85.64,1066860.0
2020-03-13 13:10:00,85.58,86.23,85.45,86.2,1086440.0,85.58,86.23,85.45,86.2,1086440.0
2020-03-13 13:20:00,86.15,86.53,86.05,86.49,1100500.0,86.15,86.53,86.05,86.49,1100500.0
2020-03-13 13:30:00,86.49,86.85,85.86,86.14,1125980.0,86.49,86.85,85.86,86.14,1125980.0
2020-03-13 13:40:00,86.17,86.67,86.17,86.63,752420.0,86.17,86.67,86.17,86.63,752420.0
2020-03-13 13:50:00,86.63,86.8,86.45,86.63,1266800.0,86.63,86.8,86.45,86.63,1266800.0
2020-03-13 14:00:00,86.65,86.65,85.4,85.88,1724040.0,86.65,86.65,85.4,85.88,1724040.0
2020-03-13 14:10:00,85.87,86.15,85.72,85.86,1066700.0,85.87,86.15,85.72,85.86,1066700.0
2020-03-13 14:20:00,85.85,86.03,85.5,85.52,812340.0,85.85,86.03,85.5,85.52,812340.0
2020-03-13 14:30:00,85.59,85.73,85.15,85.19,1139000.0,85.59,85.73,85.15,85.19,1139000.0
2020-03-13 14:40:00,85.19,86.05,85.09,85.74,1198960.0,85.19,86.05,85.09,85.74,1198960.0
2020-03-13 14:50:00,85.78,86.0,85.65,85.84,760680.0,85.78,86.0,85.65,85.84,760680.0
2020-03-13 15:00:00,85.85,86.41,85.68,86.05,1310040.0,85.85,86.41,85.68,86.05,1310040.0
2020-03-13 15:10:00,86.04,86.2,85.45,85.91,958900.0,86.04,86.2,85.45,85.91,958900.0
2020-03-13 15:20:00,85.9,86.23,85.81,86.1,1398640.0,85.9,86.23,85.81,86.1,1398640.0
2020-03-13 15:30:00,86.01,86.25,84.75,86.18,2461640.0,86.01,86.25,84.75,86.18,2461640.0
2020-03-13 15:40:00,86.03,87.65,85.85,87.34,3741980.0,86.03,87.65,85.85,87.34,3741980.0
2020-03-13 15:50:00,87.32,89.32,87.3,89.32,8531580.0,87.32,89.32,87.3,89.32,8531580.0
2020-03-16 09:30:00,82.15,82.15,82.07,82.07,3551720.0,82.15,82.15,82.07,82.07,3551720.0
2020-03-16 09:40:00,81.75,82.3,81.3,81.9,5065480.0,81.75,82.3,81.3,81.9,5065480.0
2020-03-16 09:50:00,81.99,85.0,81.94,84.45,6119960.0,81.99,85.0,81.94,84.45,6119960.0
2020-03-16 10:00:00,84.45,85.0,83.65,84.02,4265620.0,84.45,85.0,83.65,84.02,4265620.0
2020-03-16 10:10:00,84.0,84.0,82.91,83.0,2540280.0,84.0,84.0,82.91,83.0,2540280.0
2020-03-16 10:20:00,83.07,84.55,82.83,84.25,3538520.0,83.07,84.55,82.83,84.25,3538520.0
2020-03-16 10:30:00,84.24,85.5,84.23,85.41,3592680.0,84.24,85.5,84.23,85.41,3592680.0
2020-03-16 10:40:00,85.45,85.65,84.6,84.98,2018260.0,85.45,85.65,84.6,84.98,2018260.0
2020-03-16 10:50:00,84.91,85.23,84.22,84.97,2241420.0,84.91,85.23,84.22,84.97,2241420.0
2020-03-16 11:00:00,84.96,85.92,84.91,85.76,1976200.0,84.96,85.92,84.91,85.76,1976200.0
2020-03-16 11:10:00,85.75,86.86,85.7,86.72,1703680.0,85.75,86.86,85.7,86.72,1703680.0
2020-03-16 11:20:00,86.75,87.61,86.75,87.61,3082900.0,86.75,87.61,86.75,87.61,3082900.0
2020-03-16 11:30:00,87.6,87.97,86.78,86.81,2733420.0,87.6,87.97,86.78,86.81,2733420.0
2020-03-16 11:40:00,86.84,86.95,86.0,86.59,1931520.0,86.84,86.95,86.0,86.59,1931520.0
2020-03-16 11:50:00,86.56,87.02,86.48,86.95,1749100.0,86.56,87.02,86.48,86.95,1749100.0
2020-03-16 12:00:00,86.97,87.19,86.51,86.66,1850680.0,86.97,87.19,86.51,86.66,1850680.0
2020-03-16 12:10:00,86.63,86.88,86.23,86.43,1294400.0,86.63,86.88,86.23,86.43,1294400.0
2020-03-16 12:20:00,86.33,86.9,86.21,86.68,1017060.0,86.33,86.9,86.21,86.68,1017060.0
2020-03-16 12:30:00,86.68,86.75,86.03,86.24,876940.0,86.68,86.75,86.03,86.24,876940.0
2020-03-16 12:40:00,86.23,86.42,85.53,85.63,925700.0,86.23,86.42,85.53,85.63,925700.0
2020-03-16 12:50:00,85.62,85.66,85.0,85.49,1600240.0,85.62,85.66,85.0,85.49,1600240.0
2020-03-16 13:00:00,85.49,85.79,85.27,85.35,1043080.0,85.49,85.79,85.27,85.35,1043080.0
2020-03-16 13:10:00,85.4,86.24,85.38,85.93,1181720.0,85.4,86.24,85.38,85.93,1181720.0
2020-03-16 13:20:00,85.96,86.24,85.59,86.05,1123660.0,85.96,86.24,85.59,86.05,1123660.0
2020-03-16 13:30:00,85.99,85.99,85.32,85.53,1216240.0,85.99,85.99,85.32,85.53,1216240.0
2020-03-16 13:40:00,85.54,85.84,85.45,85.75,767240.0,85.54,85.84,85.45,85.75,767240.0
2020-03-16 13:50:00,85.76,86.1,85.65,85.76,795260.0,85.76,86.1,85.65,85.76,795260.0
2020-03-16 14:00:00,85.7,85.7,85.25,85.33,995560.0,85.7,85.7,85.25,85.33,995560.0
2020-03-16 14:10:00,85.34,85.72,85.23,85.25,865060.0,85.34,85.72,85.23,85.25,865060.0
2020-03-16 14:20:00,85.23,85.75,85.1,85.75,1423860.0,85.23,85.75,85.1,85.75,1423860.0
2020-03-16 14:30:00,85.7,87.0,85.66,86.34,2685080.0,85.7,87.0,85.66,86.34,2685080.0
2020-03-16 14:40:00,86.42,86.42,85.59,85.83,1300740.0,86.42,86.42,85.59,85.83,1300740.0
2020-03-16 14:50:00,85.83,86.72,85.77,86.34,1304320.0,85.83,86.72,85.77,86.34,1304320.0
2020-03-16 15:00:00,86.4,86.89,86.05,86.1,1324100.0,86.4,86.89,86.05,86.1,1324100.0
2020-03-16 15:10:00,86.08,86.39,85.88,86.07,1402040.0,86.08,86.39,85.88,86.07,1402040.0
2020-03-16 15:20:00,86.08,86.5,85.3,85.3,1502380.0,86.08,86.5,85.3,85.3,1502380.0
2020-03-16 15:30:00,85.35,85.35,84.65,84.99,2290300.0,85.35,85.35,84.65,84.99,2290300.0
2020-03-16 15:40:00,84.99,86.15,84.77,86.11,3633180.0,84.99,86.15,84.77,86.11,3633180.0
2020-03-16 15:50:00,86.1,86.11,84.25,84.4,8381260.0,86.1,86.11,84.25,84.4,8381260.0
2020-03-17 09:30:00,88.77,88.87,86.51,86.85,7744040.0,88.77,88.87,86.51,86.85,7744040.0
2020-03-17 09:40:00,86.89,88.31,86.53,87.72,4465080.0,86.89,88.31,86.53,87.72,4465080.0
2020-03-17 09:50:00,87.71,87.71,84.58,86.0,5326660.0,87.71,87.71,84.58,86.0,5326660.0
2020-03-17 10:00:00,85.9,88.1,84.46,87.18,7383300.0,85.9,88.1,84.46,87.18,7383300.0
2020-03-17 10:10:00,87.05,88.05,86.76,87.74,3775760.0,87.05,88.05,86.76,87.74,3775760.0
2020-03-17 10:20:00,87.76,88.81,87.4,88.81,3416540.0,87.76,88.81,87.4,88.81,3416540.0
2020-03-17 10:30:00,88.76,89.1,87.89,88.25,3975960.0,88.76,89.1,87.89,88.25,3975960.0
2020-03-17 10:40:00,88.24,89.54,87.99,89.12,3186520.0,88.24,89.54,87.99,89.12,3186520.0
2020-03-17 10:50:00,89.13,89.26,87.23,88.42,3235200.0,89.13,89.26,87.23,88.42,3235200.0
2020-03-17 11:00:00,88.47,89.25,88.2,89.24,1774340.0,88.47,89.25,88.2,89.24,1774340.0
2020-03-17 11:10:00,89.2,90.35,89.0,90.29,3051120.0,89.2,90.35,89.0,90.29,3051120.0
2020-03-17 11:20:00,90.34,90.57,89.48,89.72,2369240.0,90.34,90.57,89.48,89.72,2369240.0
2020-03-17 11:30:00,89.66,90.35,89.3,89.42,2760960.0,89.66,90.35,89.3,89.42,2760960.0
2020-03-17 11:40:00,89.42,90.64,89.39,90.55,2014260.0,89.42,90.64,89.39,90.55,2014260.0
2020-03-17 11:50:00,90.5,91.25,90.48,91.22,2968980.0,90.5,91.25,90.48,91.22,2968980.0
2020-03-17 12:00:00,91.19,92.89,91.05,92.69,3107620.0,91.19,92.89,91.05,92.69,3107620.0
2020-03-17 12:10:00,92.69,92.88,91.79,92.09,2784860.0,92.69,92.88,91.79,92.09,2784860.0
2020-03-17 12:20:00,92.17,92.17,90.11,90.5,2486280.0,92.17,92.17,90.11,90.5,2486280.0
2020-03-17 12:30:00,90.5,90.96,90.0,90.24,1759380.0,90.5,90.96,90.0,90.24,1759380.0
2020-03-17 12:40:00,90.21,90.34,89.95,90.08,1628460.0,90.21,90.34,89.95,90.08,1628460.0
2020-03-17 12:50:00,90.08,90.1,89.6,90.05,1390080.0,90.08,90.1,89.6,90.05,1390080.0
2020-03-17 13:00:00,90.09,90.64,89.9,89.97,1752060.0,90.09,90.64,89.9,89.97,1752060.0
2020-03-17 13:10:00,90.0,90.11,88.58,89.47,2567200.0,90.0,90.11,88.58,89.47,2567200.0
2020-03-17 13:20:00,89.5,89.89,89.28,89.68,1318800.0,89.5,89.89,89.28,89.68,1318800.0
2020-03-17 13:30:00,89.69,90.53,89.52,90.3,1523080.0,89.69,90.53,89.52,90.3,1523080.0
2020-03-17 13:40:00,90.19,90.89,90.05,90.6,1228320.0,90.19,90.89,90.05,90.6,1228320.0
2020-03-17 13:50:00,90.62,90.83,90.13,90.3,956980.0,90.62,90.83,90.13,90.3,956980.0
2020-03-17 14:00:00,90.2,90.9,89.93,90.9,1198600.0,90.2,90.9,89.93,90.9,1198600.0
2020-03-17 14:10:00,90.83,91.6,90.8,91.12,1616620.0,90.83,91.6,90.8,91.12,1616620.0
2020-03-17 14:20:00,91.07,91.4,90.29,90.9,1273960.0,91.07,91.4,90.29,90.9,1273960.0
2020-03-17 14:30:00,90.95,91.38,90.7,90.83,1474880.0,90.95,91.38,90.7,90.83,1474880.0
2020-03-17 14:40:00,90.94,91.0,89.54,89.66,1342580.0,90.94,91.0,89.54,89.66,1342580.0
2020-03-17 14:50:00,89.7,90.44,89.55,90.4,1248160.0,89.7,90.44,89.55,90.4,1248160.0
2020-03-17 15:00:00,90.38,90.45,89.3,90.1,2112700.0,90.38,90.45,89.3,90.1,2112700.0
2020-03-17 15:10:00,90.18,90.3,89.56,89.86,1116260.0,90.18,90.3,89.56,89.86,1116260.0
2020-03-17 15:20:00,89.84,89.89,89.41,89.6,1303120.0,89.84,89.89,89.41,89.6,1303120.0
2020-03-17 15:30:00,89.58,91.25,89.52,91.1,1841260.0,89.58,91.25,89.52,91.1,1841260.0
2020-03-17 15:40:00,91.15,91.53,90.5,90.91,3066540.0,91.15,91.53,90.5,90.91,3066540.0
2020-03-17 15:50:00,90.86,90.96,89.5,90.37,5550940.0,90.86,90.96,89.5,90.37,5550940.0
2020-03-18 09:30:00,87.5,89.75,87.25,89.67,5828360.0,87.5,89.75,87.25,89.67,5828360.0
2020-03-18 09:40:00,89.59,90.4,89.12,89.66,2821720.0,89.59,90.4,89.12,89.66,2821720.0
2020-03-18 09:50:00,89.64,90.95,89.48,90.59,3206740.0,89.64,90.95,89.48,90.59,3206740.0
2020-03-18 10:00:00,90.61,92.08,90.4,91.47,3674840.0,90.61,92.08,90.4,91.47,3674840.0
2020-03-18 10:10:00,91.58,91.65,90.93,90.93,2184720.0,91.58,91.65,90.93,90.93,2184720.0
2020-03-18 10:20:00,90.95,91.51,90.83,91.49,2314640.0,90.95,91.51,90.83,91.49,2314640.0
2020-03-18 10:30:00,91.42,91.6,90.95,91.37,1535340.0,91.42,91.6,90.95,91.37,1535340.0
2020-03-18 10:40:00,91.31,91.68,91.02,91.35,1400420.0,91.31,91.68,91.02,91.35,1400420.0
2020-03-18 10:50:00,91.26,91.47,91.02,91.15,1380840.0,91.26,91.47,91.02,91.15,1380840.0
2020-03-18 11:00:00,91.05,91.19,89.55,89.73,2360960.0,91.05,91.19,89.55,89.73,2360960.0
2020-03-18 11:10:00,89.73,90.38,89.17,90.38,2592340.0,89.73,90.38,89.17,90.38,2592340.0
2020-03-18 11:20:00,90.36,90.78,90.15,90.31,2281400.0,90.36,90.78,90.15,90.31,2281400.0
2020-03-18 11:30:00,90.35,90.54,89.8,90.11,1157840.0,90.35,90.54,89.8,90.11,1157840.0
2020-03-18 11:40:00,90.05,90.34,89.67,90.26,1521480.0,90.05,90.34,89.67,90.26,1521480.0
2020-03-18 11:50:00,90.28,91.4,90.23,91.28,2936320.0,90.28,91.4,90.23,91.28,2936320.0
2020-03-18 12:00:00,91.23,91.32,90.82,90.88,1719560.0,91.23,91.32,90.82,90.88,1719560.0
2020-03-18 12:10:00,91.02,91.3,90.19,90.26,1540300.0,91.02,91.3,90.19,90.26,1540300.0
2020-03-18 12:20:00,90.25,90.93,90.18,90.79,1157220.0,90.25,90.93,90.18,90.79,1157220.0
2020-03-18 12:30:00,90.83,90.93,89.66,89.9,1886520.0,90.83,90.93,89.66,89.9,1886520.0
2020-03-18 12:40:00,89.9,90.0,89.32,89.62,2332580.0,89.9,90.0,89.32,89.62,2332580.0
2020-03-18 12:50:00,89.63,89.66,88.88,88.88,1308240.0,89.63,89.66,88.88,88.88,1308240.0
2020-03-18 13:00:00,88.88,88.88,88.88,88.88,0.0,88.88,88.88,88.88,88.88,0.0
2020-03-18 13:10:00,88.88,89.4,87.67,88.95,5469120.0,88.88,89.4,87.67,88.95,5469120.0
2020-03-18 13:20:00,88.93,89.92,88.79,89.01,3488920.0,88.93,89.92,88.79,89.01,3488920.0
2020-03-18 13:30:00,89.0,89.05,87.3,88.47,4654040.0,89.0,89.05,87.3,88.47,4654040.0
2020-03-18 13:40:00,88.48,89.44,88.01,88.95,2185920.0,88.48,89.44,88.01,88.95,2185920.0
2020-03-18 13:50:00,88.86,88.95,87.93,88.01,1482240.0,88.86,88.95,87.93,88.01,1482240.0
2020-03-18 14:00:00,88.04,88.4,87.61,88.31,1905460.0,88.04,88.4,87.61,88.31,1905460.0
2020-03-18 14:10:00,88.41,88.85,88.22,88.51,1992620.0,88.41,88.85,88.22,88.51,1992620.0
2020-03-18 14:20:00,88.5,88.6,87.85,88.48,1890000.0,88.5,88.6,87.85,88.48,1890000.0
2020-03-18 14:30:00,88.46,89.39,88.2,89.23,1784640.0,88.46,89.39,88.2,89.23,1784640.0
2020-03-18 14:40:00,89.27,89.95,88.8,89.57,2307480.0,89.27,89.95,88.8,89.57,2307480.0
2020-03-18 14:50:00,89.56,91.08,89.5,91.02,3107320.0,89.56,91.08,89.5,91.02,3107320.0
2020-03-18 15:00:00,91.09,91.09,89.75,89.87,3106220.0,91.09,91.09,89.75,89.87,3106220.0
2020-03-18 15:10:00,89.86,90.71,89.79,90.11,1881480.0,89.86,90.71,89.79,90.11,1881480.0
2020-03-18 15:20:00,90.16,90.16,88.6,88.9,2444640.0,90.16,90.16,88.6,88.9,2444640.0
2020-03-18 15:30:00,88.8,89.72,88.65,88.94,2191220.0,88.8,89.72,88.65,88.94,2191220.0
2020-03-18 15:40:00,88.91,90.09,88.91,90.01,2885800.0,88.91,90.09,88.91,90.01,2885800.0
2020-03-18 15:50:00,90.0,91.66,89.9,91.62,6890880.0,90.0,91.66,89.9,91.62,6890880.0
2020-03-19 09:30:00,93.0,93.01,91.66,92.59,7252040.0,93.0,93.01,91.66,92.59,7252040.0
2020-03-19 09:40:00,92.64,92.66,91.63,92.35,3049740.0,92.64,92.66,91.63,92.35,3049740.0
2020-03-19 09:50:00,92.39,93.66,92.25,93.59,3636380.0,92.39,93.66,92.25,93.59,3636380.0
2020-03-19 10:00:00,93.57,93.91,93.25,93.82,3569360.0,93.57,93.91,93.25,93.82,3569360.0
2020-03-19 10:10:00,93.82,95.5,93.55,94.41,5017680.0,93.82,95.5,93.55,94.41,5017680.0
2020-03-19 10:20:00,94.42,95.11,93.6,95.05,3913080.0,94.42,95.11,93.6,95.05,3913080.0
2020-03-19 10:30:00,95.05,96.11,94.9,95.15,5494360.0,95.05,96.11,94.9,95.15,5494360.0
2020-03-19 10:40:00,95.1,95.27,94.47,94.9,2922100.0,95.1,95.27,94.47,94.9,2922100.0
2020-03-19 10:50:00,94.91,95.7,94.76,95.03,2570940.0,94.91,95.7,94.76,95.03,2570940.0
2020-03-19 11:00:00,95.02,95.45,94.62,94.87,1929060.0,95.02,95.45,94.62,94.87,1929060.0
2020-03-19 11:10:00,94.9,95.6,94.5,95.36,1950080.0,94.9,95.6,94.5,95.36,1950080.0
2020-03-19 11:20:00,95.46,96.53,95.34,96.38,2437380.0,95.46,96.53,95.34,96.38,2437380.0
2020-03-19 11:30:00,96.33,96.46,95.6,95.63,2201080.0,96.33,96.46,95.6,95.63,2201080.0
2020-03-19 11:40:00,95.63,96.26,95.56,96.15,1407220.0,95.63,96.26,95.56,96.15,1407220.0
2020-03-19 11:50:00,96.17,96.19,95.18,95.34,1748700.0,96.17,96.19,95.18,95.34,1748700.0
2020-03-19 12:00:00,95.4,95.67,94.81,95.22,1809560.0,95.4,95.67,94.81,95.22,1809560.0
2020-03-19 12:10:00,95.26,95.39,94.53,95.12,1258120.0,95.26,95.39,94.53,95.12,1258120.0
2020-03-19 12:20:00,95.12,95.77,95.0,95.53,1556080.0,95.12,95.77,95.0,95.53,1556080.0
2020-03-19 12:30:00,95.65,95.65,94.71,95.44,1362520.0,95.65,95.65,94.71,95.44,1362520.0
2020-03-19 12:40:00,95.38,96.11,95.2,95.62,2003900.0,95.38,96.11,95.2,95.62,2003900.0
2020-03-19 12:50:00,95.68,96.2,95.56,95.85,1246260.0,95.68,96.2,95.56,95.85,1246260.0
2020-03-19 13:00:00,95.85,96.26,95.6,96.06,2016880.0,95.85,96.26,95.6,96.06,2016880.0
2020-03-19 13:10:00,96.03,96.35,95.69,96.2,1360160.0,96.03,96.35,95.69,96.2,1360160.0
2020-03-19 13:20:00,96.18,96.38,95.94,96.01,1853180.0,96.18,96.38,95.94,96.01,1853180.0
2020-03-19 13:30:00,96.0,96.3,95.85,96.1,1053840.0,96.0,96.3,95.85,96.1,1053840.0
2020-03-19 13:40:00,96.11,96.3,95.92,96.13,1009140.0,96.11,96.3,95.92,96.13,1009140.0
2020-03-19 13:50:00,96.16,96.55,95.98,96.06,2078980.0,96.16,96.55,95.98,96.06,2078980.0
2020-03-19 14:00:00,96.1,96.37,95.64,95.89,1407980.0,96.1,96.37,95.64,95.89,1407980.0
2020-03-19 14:10:00,95.89,96.31,95.81,96.17,1278740.0,95.89,96.31,95.81,96.17,1278740.0
2020-03-19 14:20:00,96.12,96.43,95.88,96.08,1489720.0,96.12,96.43,95.88,96.08,1489720.0
2020-03-19 14:30:00,96.08,97.01,96.07,97.01,2525720.0,96.08,97.01,96.07,97.01,2525720.0
2020-03-19 14:40:00,97.0,97.25,96.86,97.11,2077020.0,97.0,97.25,96.86,97.11,2077020.0
2020-03-19 14:50:00,97.13,97.25,96.65,96.97,2151820.0,97.13,97.25,96.65,96.97,2151820.0
2020-03-19 15:00:00,96.93,97.0,96.43,96.69,2952160.0,96.93,97.0,96.43,96.69,2952160.0
2020-03-19 15:10:00,96.66,97.15,96.49,96.83,2670100.0,96.66,97.15,96.49,96.83,2670100.0
2020-03-19 15:20:00,96.83,97.1,96.57,96.61,2029980.0,96.83,97.1,96.57,96.61,2029980.0
2020-03-19 15:30:00,96.64,96.9,96.07,96.16,2441200.0,96.64,96.9,96.07,96.16,2441200.0
2020-03-19 15:40:00,96.21,96.5,95.63,95.71,3595500.0,96.21,96.5,95.63,95.71,3595500.0
2020-03-19 15:50:00,95.71,95.72,93.85,94.03,7479340.0,95.71,95.72,93.85,94.03,7479340.0
2020-03-20 09:30:00,96.25,97.85,96.2,96.75,15913900.0,96.25,97.85,96.2,96.75,15913900.0
2020-03-20 09:40:00,96.78,97.25,95.74,95.74,4931760.0,96.78,97.25,95.74,95.74,4931760.0
2020-03-20 09:50:00,95.63,96.26,94.86,96.08,5699920.0,95.63,96.26,94.86,96.08,5699920.0
2020-03-20 10:00:00,96.09,96.9,95.78,96.03,2705860.0,96.09,96.9,95.78,96.03,2705860.0
2020-03-20 10:10:00,96.06,96.33,95.42,95.68,1919640.0,96.06,96.33,95.42,95.68,1919640.0
2020-03-20 10:20:00,95.7,96.26,95.45,95.78,1535740.0,95.7,96.26,95.45,95.78,1535740.0
2020-03-20 10:30:00,95.78,96.16,95.74,96.09,1343720.0,95.78,96.16,95.74,96.09,1343720.0
2020-03-20 10:40:00,96.09,96.26,95.0,95.67,1873440.0,96.09,96.26,95.0,95.67,1873440.0
2020-03-20 10:50:00,95.68,96.0,95.46,95.92,1161940.0,95.68,96.0,95.46,95.92,1161940.0
2020-03-20 11:00:00,95.9,96.0,95.5,95.85,1233100.0,95.9,96.0,95.5,95.85,1233100.0
2020-03-20 11:10:00,95.91,96.25,94.9,95.21,2895480.0,95.91,96.25,94.9,95.21,2895480.0
2020-03-20 11:20:00,95.28,95.34,94.56,95.0,2322860.0,95.28,95.34,94.56,95.0,2322860.0
2020-03-20 11:30:00,94.92,95.44,94.62,95.22,1666340.0,94.92,95.44,94.62,95.22,1666340.0
2020-03-20 11:40:00,95.13,95.45,94.74,94.86,1271860.0,95.13,95.45,94.74,94.86,1271860.0
2020-03-20 11:50:00,94.85,95.02,94.2,94.6,2101160.0,94.85,95.02,94.2,94.6,2101160.0
2020-03-20 12:00:00,94.63,94.8,93.04,93.1,2648900.0,94.63,94.8,93.04,93.1,2648900.0
2020-03-20 12:10:00,93.08,94.0,93.04,93.31,1947280.0,93.08,94.0,93.04,93.31,1947280.0
2020-03-20 12:20:00,93.4,93.53,92.5,92.74,1978140.0,93.4,93.53,92.5,92.74,1978140.0
2020-03-20 12:30:00,92.73,93.8,92.62,93.3,1832240.0,92.73,93.8,92.62,93.3,1832240.0
2020-03-20 12:40:00,93.32,93.7,92.94,93.56,1383460.0,93.32,93.7,92.94,93.56,1383460.0
2020-03-20 12:50:00,93.56,94.35,93.56,93.69,1685600.0,93.56,94.35,93.56,93.69,1685600.0
2020-03-20 13:00:00,93.62,94.27,93.5,94.13,1041960.0,93.62,94.27,93.5,94.13,1041960.0
2020-03-20 13:10:00,94.18,94.45,93.75,93.92,833740.0,94.18,94.45,93.75,93.92,833740.0
2020-03-20 13:20:00,93.87,93.9,93.12,93.21,1027700.0,93.87,93.9,93.12,93.21,1027700.0
2020-03-20 13:30:00,93.33,93.82,93.26,93.69,786080.0,93.33,93.82,93.26,93.69,786080.0
2020-03-20 13:40:00,93.69,93.86,93.44,93.5,577660.0,93.69,93.86,93.44,93.5,577660.0
2020-03-20 13:50:00,93.47,93.76,93.31,93.35,752940.0,93.47,93.76,93.31,93.35,752940.0
2020-03-20 14:00:00,93.35,93.99,93.28,93.69,904820.0,93.35,93.99,93.28,93.69,904820.0
2020-03-20 14:10:00,93.69,93.77,93.0,93.16,1297280.0,93.69,93.77,93.0,93.16,1297280.0
2020-03-20 14:20:00,93.23,93.4,92.7,92.98,1251260.0,93.23,93.4,92.7,92.98,1251260.0
2020-03-20 14:30:00,92.99,93.24,92.55,92.81,1057760.0,92.99,93.24,92.55,92.81,1057760.0
2020-03-20 14:40:00,92.75,93.17,92.52,92.93,1262360.0,92.75,93.17,92.52,92.93,1262360.0
2020-03-20 14:50:00,93.0,93.06,91.91,92.14,2386340.0,93.0,93.06,91.91,92.14,2386340.0
2020-03-20 15:00:00,92.22,92.5,91.94,92.05,2080900.0,92.22,92.5,91.94,92.05,2080900.0
2020-03-20 15:10:00,92.06,92.35,91.5,91.5,2543920.0,92.06,92.35,91.5,91.5,2543920.0
2020-03-20 15:20:00,91.53,92.48,91.38,92.32,2551680.0,91.53,92.48,91.38,92.32,2551680.0
2020-03-20 15:30:00,92.3,92.65,91.53,91.83,2234920.0,92.3,92.65,91.53,91.83,2234920.0
2020-03-20 15:40:00,91.76,91.9,91.07,91.07,2585320.0,91.76,91.9,91.07,91.07,2585320.0
2020-03-20 15:50:00,91.05,92.65,91.04,92.3,7475320.0,91.05,92.65,91.04,92.3,7475320.0
2020-03-23 09:30:00,91.53,93.01,90.6,91.4,7323180.0,91.53,93.01,90.6,91.4,7323180.0
2020-03-23 09:40:00,91.3,92.22,91.06,91.88,2692300.0,91.3,92.22,91.06,91.88,2692300.0
2020-03-23 09:50:00,91.96,93.25,91.53,93.04,2890260.0,91.96,93.25,91.53,93.04,2890260.0
2020-03-23 10:00:00,93.0,93.23,92.35,93.07,1773840.0,93.0,93.23,92.35,93.07,1773840.0
2020-03-23 10:10:00,93.08,93.52,92.6,92.6,2284180.0,93.08,93.52,92.6,92.6,2284180.0
2020-03-23 10:20:00,92.7,93.44,92.4,93.28,1582680.0,92.7,93.44,92.4,93.28,1582680.0
2020-03-23 10:30:00,93.17,93.58,92.9,93.13,1493320.0,93.17,93.58,92.9,93.13,1493320.0
2020-03-23 10:40:00,93.14,93.83,92.95,93.41,1950780.0,93.14,93.83,92.95,93.41,1950780.0
2020-03-23 10:50:00,93.42,93.63,92.8,93.04,1176280.0,93.42,93.63,92.8,93.04,1176280.0
2020-03-23 11:00:00,93.01,93.45,92.78,93.17,1152340.0,93.01,93.45,92.78,93.17,1152340.0
2020-03-23 11:10:00,93.19,93.5,92.6,92.76,1239660.0,93.19,93.5,92.6,92.76,1239660.0
2020-03-23 11:20:00,92.73,92.79,91.48,91.5,1898080.0,92.73,92.79,91.48,91.5,1898080.0
2020-03-23 11:30:00,91.5,92.03,91.41,91.55,1886720.0,91.5,92.03,91.41,91.55,1886720.0
2020-03-23 11:40:00,91.55,91.69,91.01,91.23,1489020.0,91.55,91.69,91.01,91.23,1489020.0
2020-03-23 11:50:00,91.24,92.29,91.18,92.16,1732940.0,91.24,92.29,91.18,92.16,1732940.0
2020-03-23 12:00:00,92.16,92.69,91.98,92.02,1637600.0,92.16,92.69,91.98,92.02,1637600.0
2020-03-23 12:10:00,92.0,93.13,91.78,92.77,1335960.0,92.0,93.13,91.78,92.77,1335960.0
2020-03-23 12:20:00,92.92,93.06,92.28,92.44,1321440.0,92.92,93.06,92.28,92.44,1321440.0
2020-03-23 12:30:00,92.54,93.42,92.29,93.25,1631280.0,92.54,93.42,92.29,93.25,1631280.0
2020-03-23 12:40:00,93.3,94.92,93.23,94.85,3030460.0,93.3,94.92,93.23,94.85,3030460.0
2020-03-23 12:50:00,94.87,95.45,94.28,94.85,2865820.0,94.87,95.45,94.28,94.85,2865820.0
2020-03-23 13:00:00,94.92,95.05,94.41,94.92,1798900.0,94.92,95.05,94.41,94.92,1798900.0
2020-03-23 13:10:00,94.92,95.97,94.92,95.73,2365780.0,94.92,95.97,94.92,95.73,2365780.0
2020-03-23 13:20:00,95.75,95.86,94.45,94.53,2005060.0,95.75,95.86,94.45,94.53,2005060.0
2020-03-23 13:30:00,94.61,95.45,94.34,95.15,1755520.0,94.61,95.45,94.34,95.15,1755520.0
2020-03-23 13:40:00,95.07,95.95,94.5,95.76,1981140.0,95.07,95.95,94.5,95.76,1981140.0
2020-03-23 13:50:00,95.81,95.81,94.25,95.08,1698960.0,95.81,95.81,94.25,95.08,1698960.0
2020-03-23 14:00:00,95.01,95.3,94.35,94.38,1714100.0,95.01,95.3,94.35,94.38,1714100.0
2020-03-23 14:10:00,94.35,95.02,94.3,94.3,1245380.0,94.35,95.02,94.3,94.3,1245380.0
2020-03-23 14:20:00,94.31,95.01,93.62,94.72,1770600.0,94.31,95.01,93.62,94.72,1770600.0
2020-03-23 14:30:00,94.88,94.89,93.9,94.11,1383100.0,94.88,94.89,93.9,94.11,1383100.0
2020-03-23 14:40:00,94.21,95.18,94.06,95.04,1027380.0,94.21,95.18,94.06,95.04,1027380.0
2020-03-23 14:50:00,95.04,95.04,94.31,94.44,834200.0,95.04,95.04,94.31,94.44,834200.0
2020-03-23 15:00:00,94.5,95.15,94.25,94.64,1352220.0,94.5,95.15,94.25,94.64,1352220.0
2020-03-23 15:10:00,94.61,94.69,94.2,94.43,1029700.0,94.61,94.69,94.2,94.43,1029700.0
2020-03-23 15:20:00,94.34,94.42,93.8,94.2,1406180.0,94.34,94.42,93.8,94.2,1406180.0
2020-03-23 15:30:00,94.25,94.65,93.8,94.36,1487440.0,94.25,94.65,93.8,94.36,1487440.0
2020-03-23 15:40:00,94.42,95.05,94.17,94.43,2137560.0,94.42,95.05,94.17,94.43,2137560.0
2020-03-23 15:50:00,94.4,95.71,94.33,95.13,4992560.0,94.4,95.71,94.33,95.13,4992560.0
2020-03-24 09:30:00,97.51,97.75,96.4,96.68,7353800.0,97.51,97.75,96.4,96.68,7353800.0
2020-03-24 09:40:00,96.81,97.19,96.54,96.9,2834520.0,96.81,97.19,96.54,96.9,2834520.0
2020-03-24 09:50:00,96.88,97.32,96.35,96.66,2514640.0,96.88,97.32,96.35,96.66,2514640.0
2020-03-24 10:00:00,96.72,96.82,96.2,96.56,1492840.0,96.72,96.82,96.2,96.56,1492840.0
2020-03-24 10:10:00,96.58,97.45,96.33,97.45,2241640.0,96.58,97.45,96.33,97.45,2241640.0
2020-03-24 10:20:00,97.45,97.55,96.8,96.8,2256880.0,97.45,97.55,96.8,96.8,2256880.0
2020-03-24 10:30:00,96.79,97.05,96.36,96.39,2114960.0,96.79,97.05,96.36,96.39,2114960.0
2020-03-24 10:40:00,96.35,96.49,95.2,95.58,2516040.0,96.35,96.49,95.2,95.58,2516040.0
2020-03-24 10:50:00,95.55,96.02,95.5,95.89,2063240.0,95.55,96.02,95.5,95.89,2063240.0
2020-03-24 11:00:00,95.92,96.1,95.37,95.67,1254620.0,95.92,96.1,95.37,95.67,1254620.0
2020-03-24 11:10:00,95.52,96.3,95.52,96.1,997840.0,95.52,96.3,95.52,96.1,997840.0
2020-03-24 11:20:00,96.08,96.4,95.96,96.35,1476420.0,96.08,96.4,95.96,96.35,1476420.0
2020-03-24 11:30:00,96.37,96.43,95.92,96.3,1371860.0,96.37,96.43,95.92,96.3,1371860.0
2020-03-24 11:40:00,96.28,96.43,96.1,96.18,1010020.0,96.28,96.43,96.1,96.18,1010020.0
2020-03-24 11:50:00,96.16,96.46,95.96,96.35,904580.0,96.16,96.46,95.96,96.35,904580.0
2020-03-24 12:00:00,96.36,96.5,96.15,96.35,1115980.0,96.36,96.5,96.15,96.35,1115980.0
2020-03-24 12:10:00,96.4,96.44,96.2,96.35,835860.0,96.4,96.44,96.2,96.35,835860.0
2020-03-24 12:20:00,96.3,96.9,96.25,96.85,2477760.0,96.3,96.9,96.25,96.85,2477760.0
2020-03-24 12:30:00,96.87,96.94,96.63,96.85,1334160.0,96.87,96.94,96.63,96.85,1334160.0
2020-03-24 12:40:00,96.8,96.83,96.18,96.51,1888480.0,96.8,96.83,96.18,96.51,1888480.0
2020-03-24 12:50:00,96.54,96.63,96.06,96.08,989840.0,96.54,96.63,96.06,96.08,989840.0
2020-03-24 13:00:00,96.08,96.43,96.0,96.13,906080.0,96.08,96.43,96.0,96.13,906080.0
2020-03-24 13:10:00,96.11,96.32,95.86,96.06,784140.0,96.11,96.32,95.86,96.06,784140.0
2020-03-24 13:20:00,96.04,96.22,95.66,96.0,914280.0,96.04,96.22,95.66,96.0,914280.0
2020-03-24 13:30:00,95.95,96.25,95.94,96.03,715380.0,95.95,96.25,95.94,96.03,715380.0
2020-03-24 13:40:00,95.99,96.13,95.74,95.85,632520.0,95.99,96.13,95.74,95.85,632520.0
2020-03-24 13:50:00,95.85,95.86,95.44,95.61,737520.0,95.85,95.86,95.44,95.61,737520.0
2020-03-24 14:00:00,95.55,95.73,95.28,95.39,1008460.0,95.55,95.73,95.28,95.39,1008460.0
2020-03-24 14:10:00,95.38,95.53,95.02,95.35,1435660.0,95.38,95.53,95.02,95.35,1435660.0
2020-03-24 14:20:00,95.4,95.91,95.37,95.67,1186740.0,95.4,95.91,95.37,95.67,1186740.0
2020-03-24 14:30:00,95.68,96.15,95.57,95.97,877460.0,95.68,96.15,95.57,95.97,877460.0
2020-03-24 14:40:00,96.0,96.0,95.51,95.73,936560.0,96.0,96.0,95.51,95.73,936560.0
2020-03-24 14:50:00,95.69,96.3,95.64,96.28,1019920.0,95.69,96.3,95.64,96.28,1019920.0
2020-03-24 15:00:00,96.2,96.55,96.03,96.5,1377660.0,96.2,96.55,96.03,96.5,1377660.0
2020-03-24 15:10:00,96.49,96.65,96.25,96.55,1787800.0,96.49,96.65,96.25,96.55,1787800.0
2020-03-24 15:20:00,96.53,96.67,96.14,96.21,1055720.0,96.53,96.67,96.14,96.21,1055720.0
2020-03-24 15:30:00,96.21,96.55,96.07,96.36,1381080.0,96.21,96.55,96.07,96.36,1381080.0
2020-03-24 15:40:00,96.36,96.57,96.01,96.08,2106320.0,96.36,96.57,96.01,96.08,2106320.0
2020-03-24 15:50:00,96.0,97.05,95.97,97.0,5379920.0,96.0,97.05,95.97,97.0,5379920.0
2020-03-25 09:30:00,96.03,97.51,95.37,97.42,6424580.0,96.03,97.51,95.37,97.42,6424580.0
2020-03-25 09:40:00,97.43,97.43,96.06,96.16,2661840.0,97.43,97.43,96.06,96.16,2661840.0
2020-03-25 09:50:00,96.21,96.4,95.51,95.63,2113720.0,96.21,96.4,95.51,95.63,2113720.0
2020-03-25 10:00:00,95.63,95.68,95.1,95.38,2051540.0,95.63,95.68,95.1,95.38,2051540.0
2020-03-25 10:10:00,95.36,95.49,94.7,95.34,1927640.0,95.36,95.49,94.7,95.34,1927640.0
2020-03-25 10:20:00,95.31,95.55,94.95,95.33,1079460.0,95.31,95.55,94.95,95.33,1079460.0
2020-03-25 10:30:00,95.4,95.67,95.17,95.62,1135860.0,95.4,95.67,95.17,95.62,1135860.0
2020-03-25 10:40:00,95.62,95.94,95.15,95.33,1164460.0,95.62,95.94,95.15,95.33,1164460.0
2020-03-25 10:50:00,95.27,95.7,95.11,95.4,1195160.0,95.27,95.7,95.11,95.4,1195160.0
2020-03-25 11:00:00,95.41,95.6,95.01,95.15,1275840.0,95.41,95.6,95.01,95.15,1275840.0
2020-03-25 11:10:00,95.17,95.25,94.55,94.84,1993380.0,95.17,95.25,94.55,94.84,1993380.0
2020-03-25 11:20:00,94.83,95.4,94.64,95.0,1523180.0,94.83,95.4,94.64,95.0,1523180.0
2020-03-25 11:30:00,94.9,95.42,94.83,94.95,1280460.0,94.9,95.42,94.83,94.95,1280460.0
2020-03-25 11:40:00,94.96,95.3,94.75,95.21,1155420.0,94.96,95.3,94.75,95.21,1155420.0
2020-03-25 11:50:00,95.2,95.35,94.99,95.14,987240.0,95.2,95.35,94.99,95.14,987240.0
2020-03-25 12:00:00,95.16,95.39,95.09,95.24,1082660.0,95.16,95.39,95.09,95.24,1082660.0
2020-03-25 12:10:00,95.26,95.33,94.94,95.14,1258480.0,95.26,95.33,94.94,95.14,1258480.0
2020-03-25 12:20:00,95.24,95.59,95.02,95.51,1485140.0,95.24,95.59,95.02,95.51,1485140.0
2020-03-25 12:30:00,95.46,95.6,95.14,95.6,1427800.0,95.46,95.6,95.14,95.6,1427800.0
2020-03-25 12:40:00,95.57,95.69,95.31,95.47,1392100.0,95.57,95.69,95.31,95.47,1392100.0
2020-03-25 12:50:00,95.5,95.62,95.17,95.41,1105020.0,95.5,95.62,95.17,95.41,1105020.0
2020-03-25 13:00:00,95.4,95.9,95.36,95.9,877080.0,95.4,95.9,95.36,95.9,877080.0
2020-03-25 13:10:00,95.88,96.05,95.65,95.93,1027800.0,95.88,96.05,95.65,95.93,1027800.0
2020-03-25 13:20:00,95.96,96.03,95.71,95.9,932380.0,95.96,96.03,95.71,95.9,932380.0
2020-03-25 13:30:00,95.9,96.06,95.62,96.06,762920.0,95.9,96.06,95.62,96.06,762920.0
2020-03-25 13:40:00,96.09,96.55,96.07,96.33,1655260.0,96.09,96.55,96.07,96.33,1655260.0
2020-03-25 13:50:00,96.32,96.5,96.2,96.37,1197440.0,96.32,96.5,96.2,96.37,1197440.0
2020-03-25 14:00:00,96.38,96.42,95.64,95.98,1272780.0,96.38,96.42,95.64,95.98,1272780.0
2020-03-25 14:10:00,95.97,96.37,95.96,96.15,934440.0,95.97,96.37,95.96,96.15,934440.0
2020-03-25 14:20:00,96.21,96.25,95.8,96.03,820020.0,96.21,96.25,95.8,96.03,820020.0
2020-03-25 14:30:00,95.95,96.01,95.55,95.74,1166280.0,95.95,96.01,95.55,95.74,1166280.0
2020-03-25 14:40:00,95.69,96.08,95.56,95.93,763500.0,95.69,96.08,95.56,95.93,763500.0
2020-03-25 14:50:00,95.97,96.28,95.68,96.18,784900.0,95.97,96.28,95.68,96.18,784900.0
2020-03-25 15:00:00,96.19,96.35,96.06,96.2,917380.0,96.19,96.35,96.06,96.2,917380.0
2020-03-25 15:10:00,96.21,96.3,95.99,96.22,794940.0,96.21,96.3,95.99,96.22,794940.0
2020-03-25 15:20:00,96.16,96.33,95.78,95.95,1165400.0,96.16,96.33,95.78,95.95,1165400.0
2020-03-25 15:30:00,95.98,96.25,95.58,95.74,1502260.0,95.98,96.25,95.58,95.74,1502260.0
2020-03-25 15:40:00,95.79,95.88,94.85,95.05,1694180.0,95.79,95.88,94.85,95.05,1694180.0
2020-03-25 15:50:00,95.03,95.37,94.29,94.29,4671920.0,95.03,95.37,94.29,94.29,4671920.0
2020-03-26 09:30:00,95.1,95.64,94.46,95.16,4689720.0,95.1,95.64,94.46,95.16,4689720.0
2020-03-26 09:40:00,95.21,95.93,94.9,95.08,2133900.0,95.21,95.93,94.9,95.08,2133900.0
2020-03-26 09:50:00,95.12,95.41,94.61,95.27,1937880.0,95.12,95.41,94.61,95.27,1937880.0
2020-03-26 10:00:00,95.24,96.02,95.24,95.98,2018940.0,95.24,96.02,95.24,95.98,2018940.0
2020-03-26 10:10:00,95.94,95.96,95.27,95.55,1082840.0,95.94,95.96,95.27,95.55,1082840.0
2020-03-26 10:20:00,95.63,95.7,95.4,95.4,852300.0,95.63,95.7,95.4,95.4,852300.0
2020-03-26 10:30:00,95.45,95.65,95.2,95.25,1275060.0,95.45,95.65,95.2,95.25,1275060.0
2020-03-26 10:40:00,95.25,95.58,95.11,95.36,1569580.0,95.25,95.58,95.11,95.36,1569580.0
2020-03-26 10:50:00,95.33,95.48,95.19,95.46,1434480.0,95.33,95.48,95.19,95.46,1434480.0
2020-03-26 11:00:00,95.44,95.72,95.41,95.56,1725040.0,95.44,95.72,95.41,95.56,1725040.0
2020-03-26 11:10:00,95.65,95.75,95.48,95.7,685340.0,95.65,95.75,95.48,95.7,685340.0
2020-03-26 11:20:00,95.71,95.86,95.53,95.8,1244000.0,95.71,95.86,95.53,95.8,1244000.0
2020-03-26 11:30:00,95.83,95.98,95.71,95.87,1554560.0,95.83,95.98,95.71,95.87,1554560.0
2020-03-26 11:40:00,95.89,95.98,95.64,95.86,1057660.0,95.89,95.98,95.64,95.86,1057660.0
2020-03-26 11:50:00,95.89,96.07,95.65,95.89,918720.0,95.89,96.07,95.65,95.89,918720.0
2020-03-26 12:00:00,95.9,96.07,95.67,95.96,1295940.0,95.9,96.07,95.67,95.96,1295940.0
2020-03-26 12:10:00,95.95,96.03,95.6,95.69,935180.0,95.95,96.03,95.6,95.69,935180.0
2020-03-26 12:20:00,95.69,96.0,95.67,95.95,661320.0,95.69,96.0,95.67,95.95,661320.0
2020-03-26 12:30:00,95.94,96.08,95.88,95.91,1034120.0,95.94,96.08,95.88,95.91,1034120.0
2020-03-26 12:40:00,95.9,96.09,95.74,95.97,1045380.0,95.9,96.09,95.74,95.97,1045380.0
2020-03-26 12:50:00,96.0,96.19,95.98,96.09,719500.0,96.0,96.19,95.98,96.09,719500.0
2020-03-26 13:00:00,96.05,96.26,95.75,95.79,1354520.0,96.05,96.26,95.75,95.79,1354520.0
2020-03-26 13:10:00,95.81,95.9,95.67,95.7,948280.0,95.81,95.9,95.67,95.7,948280.0
2020-03-26 13:20:00,95.71,95.78,95.47,95.57,804560.0,95.71,95.78,95.47,95.57,804560.0
2020-03-26 13:30:00,95.58,95.63,95.25,95.62,766620.0,95.58,95.63,95.25,95.62,766620.0
2020-03-26 13:40:00,95.6,95.8,95.52,95.7,405640.0,95.6,95.8,95.52,95.7,405640.0
2020-03-26 13:50:00,95.67,95.8,95.45,95.53,579760.0,95.67,95.8,95.45,95.53,579760.0
2020-03-26 14:00:00,95.6,95.83,95.5,95.66,590680.0,95.6,95.83,95.5,95.66,590680.0
2020-03-26 14:10:00,95.66,95.78,95.47,95.78,480540.0,95.66,95.78,95.47,95.78,480540.0
2020-03-26 14:20:00,95.72,95.99,95.67,95.88,1145220.0,95.72,95.99,95.67,95.88,1145220.0
2020-03-26 14:30:00,95.93,96.25,95.93,96.2,1140060.0,95.93,96.25,95.93,96.2,1140060.0
2020-03-26 14:40:00,96.18,96.27,95.93,96.2,900460.0,96.18,96.27,95.93,96.2,900460.0
2020-03-26 14:50:00,96.21,96.46,96.13,96.4,1867160.0,96.21,96.46,96.13,96.4,1867160.0
2020-03-26 15:00:00,96.39,96.5,96.2,96.22,1540520.0,96.39,96.5,96.2,96.22,1540520.0
2020-03-26 15:10:00,96.26,96.35,96.09,96.29,1208760.0,96.26,96.35,96.09,96.29,1208760.0
2020-03-26 15:20:00,96.27,96.53,96.23,96.53,1044620.0,96.27,96.53,96.23,96.53,1044620.0
2020-03-26 15:30:00,96.51,96.95,96.23,96.36,2388680.0,96.51,96.95,96.23,96.36,2388680.0
2020-03-26 15:40:00,96.4,96.71,96.36,96.48,1826480.0,96.4,96.71,96.36,96.48,1826480.0
2020-03-26 15:50:00,96.5,97.82,96.5,97.76,8121460.0,96.5,97.82,96.5,97.76,8121460.0
2020-03-27 09:30:00,96.58,96.99,96.06,96.14,4372920.0,96.58,96.99,96.06,96.14,4372920.0
2020-03-27 09:40:00,96.11,96.16,95.4,95.77,2796800.0,96.11,96.16,95.4,95.77,2796800.0
2020-03-27 09:50:00,95.76,96.07,95.68,95.89,1315620.0,95.76,96.07,95.68,95.89,1315620.0
2020-03-27 10:00:00,95.89,96.23,95.55,96.12,2644440.0,95.89,96.23,95.55,96.12,2644440.0
2020-03-27 10:10:00,96.12,96.19,95.75,95.86,1407040.0,96.12,96.19,95.75,95.86,1407040.0
2020-03-27 10:20:00,95.86,96.04,95.75,95.95,1026020.0,95.86,96.04,95.75,95.95,1026020.0
2020-03-27 10:30:00,95.99,96.05,95.75,95.82,1035040.0,95.99,96.05,95.75,95.82,1035040.0
2020-03-27 10:40:00,95.84,95.96,95.56,95.77,1082460.0,95.84,95.96,95.56,95.77,1082460.0
2020-03-27 10:50:00,95.74,95.79,95.55,95.64,622200.0,95.74,95.79,95.55,95.64,622200.0
2020-03-27 11:00:00,95.68,96.04,95.59,96.04,1171400.0,95.68,96.04,95.59,96.04,1171400.0
2020-03-27 11:10:00,95.99,96.2,95.84,96.01,893000.0,95.99,96.2,95.84,96.01,893000.0
2020-03-27 11:20:00,96.05,96.05,95.77,95.84,904320.0,96.05,96.05,95.77,95.84,904320.0
2020-03-27 11:30:00,95.84,96.0,95.8,95.84,603840.0,95.84,96.0,95.8,95.84,603840.0
2020-03-27 11:40:00,95.79,95.86,95.61,95.63,889940.0,95.79,95.86,95.61,95.63,889940.0
2020-03-27 11:50:00,95.7,95.75,95.47,95.52,857400.0,95.7,95.75,95.47,95.52,857400.0
2020-03-27 12:00:00,95.5,95.58,95.29,95.47,987280.0,95.5,95.58,95.29,95.47,987280.0
2020-03-27 12:10:00,95.45,95.67,95.39,95.64,564380.0,95.45,95.67,95.39,95.64,564380.0
2020-03-27 12:20:00,95.64,95.7,95.53,95.61,406180.0,95.64,95.7,95.53,95.61,406180.0
2020-03-27 12:30:00,95.59,95.9,95.55,95.85,856080.0,95.59,95.9,95.55,95.85,856080.0
2020-03-27 12:40:00,95.82,95.83,95.53,95.55,514540.0,95.82,95.83,95.53,95.55,514540.0
2020-03-27 12:50:00,95.58,95.76,95.55,95.63,484840.0,95.58,95.76,95.55,95.63,484840.0
2020-03-27 13:00:00,95.7,95.8,95.6,95.6,587340.0,95.7,95.8,95.6,95.6,587340.0
2020-03-27 13:10:00,95.6,95.71,95.55,95.66,431800.0,95.6,95.71,95.55,95.66,431800.0
2020-03-27 13:20:00,95.67,95.84,95.51,95.61,1082040.0,95.67,95.84,95.51,95.61,1082040.0
2020-03-27 13:30:00,95.6,96.14,95.56,96.12,1098880.0,95.6,96.14,95.56,96.12,1098880.0
2020-03-27 13:40:00,96.11,96.22,95.76,96.05,1363040.0,96.11,96.22,95.76,96.05,1363040.0
2020-03-27 13:50:00,96.03,96.11,95.85,95.89,648700.0,96.03,96.11,95.85,95.89,648700.0
2020-03-27 14:00:00,95.87,95.98,95.74,95.82,652240.0,95.87,95.98,95.74,95.82,652240.0
2020-03-27 14:10:00,95.82,96.09,95.81,96.08,538880.0,95.82,96.09,95.81,96.08,538880.0
2020-03-27 14:20:00,96.04,96.17,95.93,96.04,491740.0,96.04,96.17,95.93,96.04,491740.0
2020-03-27 14:30:00,96.04,96.12,95.92,96.01,755420.0,96.04,96.12,95.92,96.01,755420.0
2020-03-27 14:40:00,96.01,96.07,95.86,95.98,646440.0,96.01,96.07,95.86,95.98,646440.0
2020-03-27 14:50:00,95.9,96.22,95.85,96.21,886240.0,95.9,96.22,95.85,96.21,886240.0
2020-03-27 15:00:00,96.17,96.22,95.95,96.15,1385760.0,96.17,96.22,95.95,96.15,1385760.0
2020-03-27 15:10:00,96.13,96.35,95.98,96.27,1225060.0,96.13,96.35,95.98,96.27,1225060.0
2020-03-27 15:20:00,96.32,96.88,96.21,96.62,1570300.0,96.32,96.88,96.21,96.62,1570300.0
2020-03-27 15:30:00,96.58,96.65,95.7,95.8,2036700.0,96.58,96.65,95.7,95.8,2036700.0
2020-03-27 15:40:00,95.77,95.83,95.35,95.63,1754240.0,95.77,95.83,95.35,95.63,1754240.0
2020-03-27 15:50:00,95.59,95.59,95.0,95.0,4587140.0,95.59,95.59,95.0,95.0,4587140.0
2020-03-30 09:30:00,96.09,96.62,95.62,95.7,5809380.0,96.09,96.62,95.62,95.7,5809380.0
2020-03-30 09:40:00,95.71,96.35,95.68,96.22,2974800.0,95.71,96.35,95.68,96.22,2974800.0
2020-03-30 09:50:00,96.22,96.66,96.2,96.66,2287700.0,96.22,96.66,96.2,96.66,2287700.0
2020-03-30 10:00:00,96.66,97.44,96.66,97.44,3623240.0,96.66,97.44,96.66,97.44,3623240.0
2020-03-30 10:10:00,97.42,97.65,97.15,97.58,2830700.0,97.42,97.65,97.15,97.58,2830700.0
2020-03-30 10:20:00,97.52,98.08,97.45,97.92,2795920.0,97.52,98.08,97.45,97.92,2795920.0
2020-03-30 10:30:00,97.88,98.1,97.55,98.05,1691700.0,97.88,98.1,97.55,98.05,1691700.0
2020-03-30 10:40:00,98.07,98.44,98.0,98.4,1841000.0,98.07,98.44,98.0,98.4,1841000.0
2020-03-30 10:50:00,98.38,98.68,98.08,98.16,3351820.0,98.38,98.68,98.08,98.16,3351820.0
2020-03-30 11:00:00,98.13,98.44,98.08,98.34,1184000.0,98.13,98.44,98.08,98.34,1184000.0
2020-03-30 11:10:00,98.36,98.42,98.26,98.37,1307900.0,98.36,98.42,98.26,98.37,1307900.0
2020-03-30 11:20:00,98.37,98.44,98.13,98.4,1378200.0,98.37,98.44,98.13,98.4,1378200.0
2020-03-30 11:30:00,98.4,98.43,98.06,98.13,1198480.0,98.4,98.43,98.06,98.13,1198480.0
2020-03-30 11:40:00,98.17,98.38,98.12,98.21,769920.0,98.17,98.38,98.12,98.21,769920.0
2020-03-30 11:50:00,98.17,98.29,98.09,98.23,622600.0,98.17,98.29,98.09,98.23,622600.0
2020-03-30 12:00:00,98.2,98.22,97.85,98.03,959500.0,98.2,98.22,97.85,98.03,959500.0
2020-03-30 12:10:00,98.04,98.29,97.96,98.24,866440.0,98.04,98.29,97.96,98.24,866440.0
2020-03-30 12:20:00,98.25,98.28,98.0,98.26,610300.0,98.25,98.28,98.0,98.26,610300.0
2020-03-30 12:30:00,98.27,98.33,98.06,98.09,789300.0,98.27,98.33,98.06,98.09,789300.0
2020-03-30 12:40:00,98.07,98.11,97.92,98.01,547840.0,98.07,98.11,97.92,98.01,547840.0
2020-03-30 12:50:00,98.03,98.2,98.01,98.14,379360.0,98.03,98.2,98.01,98.14,379360.0
2020-03-30 13:00:00,98.12,98.15,97.78,97.87,890020.0,98.12,98.15,97.78,97.87,890020.0
2020-03-30 13:10:00,97.88,97.98,97.7,97.93,764020.0,97.88,97.98,97.7,97.93,764020.0
2020-03-30 13:20:00,97.92,98.11,97.79,97.99,890400.0,97.92,98.11,97.79,97.99,890400.0
2020-03-30 13:30:00,97.97,98.07,97.91,98.06,567500.0,97.97,98.07,97.91,98.06,567500.0
2020-03-30 13:40:00,98.06,98.1,97.8,97.99,708080.0,98.06,98.1,97.8,97.99,708080.0
2020-03-30 13:50:00,98.01,98.06,97.9,98.0,679660.0,98.01,98.06,97.9,98.0,679660.0
2020-03-30 14:00:00,97.95,98.08,97.94,98.04,706660.0,97.95,98.08,97.94,98.04,706660.0
2020-03-30 14:10:00,98.01,98.04,97.81,97.88,856820.0,98.01,98.04,97.81,97.88,856820.0
2020-03-30 14:20:00,97.91,98.05,97.73,97.76,1068160.0,97.91,98.05,97.73,97.76,1068160.0
2020-03-30 14:30:00,97.74,97.9,97.65,97.81,757940.0,97.74,97.9,97.65,97.81,757940.0
2020-03-30 14:40:00,97.8,97.8,97.4,97.61,1039720.0,97.8,97.8,97.4,97.61,1039720.0
2020-03-30 14:50:00,97.61,97.84,97.53,97.58,1047080.0,97.61,97.84,97.53,97.58,1047080.0
2020-03-30 15:00:00,97.6,97.72,97.45,97.64,872920.0,97.6,97.72,97.45,97.64,872920.0
2020-03-30 15:10:00,97.64,97.88,97.52,97.75,984820.0,97.64,97.88,97.52,97.75,984820.0
2020-03-30 15:20:00,97.71,97.82,97.25,97.55,1115420.0,97.71,97.82,97.25,97.55,1115420.0
2020-03-30 15:30:00,97.59,98.08,97.58,98.08,1356360.0,97.59,98.08,97.58,98.08,1356360.0
2020-03-30 15:40:00,98.1,98.23,97.66,97.85,1542600.0,98.1,98.23,97.66,97.85,1542600.0
2020-03-30 15:50:00,97.88,98.4,97.81,98.24,4731760.0,97.88,98.4,97.81,98.24,4731760.0
2020-03-31 09:30:00,98.22,98.25,97.61,97.92,3758880.0,98.22,98.25,97.61,97.92,3758880.0
2020-03-31 09:40:00,97.94,98.5,97.91,98.11,1898360.0,97.94,98.5,97.91,98.11,1898360.0
2020-03-31 09:50:00,98.09,98.44,97.91,98.13,1716820.0,98.09,98.44,97.91,98.13,1716820.0
2020-03-31 10:00:00,98.14,98.8,98.11,98.61,1654820.0,98.14,98.8,98.11,98.61,1654820.0
2020-03-31 10:10:00,98.65,99.65,98.65,99.63,2523580.0,98.65,99.65,98.65,99.63,2523580.0
2020-03-31 10:20:00,99.59,99.64,99.0,99.29,1664460.0,99.59,99.64,99.0,99.29,1664460.0
2020-03-31 10:30:00,99.25,99.54,99.25,99.37,1631260.0,99.25,99.54,99.25,99.37,1631260.0
2020-03-31 10:40:00,99.42,99.5,99.03,99.12,1189500.0,99.42,99.5,99.03,99.12,1189500.0
2020-03-31 10:50:00,99.12,99.22,98.81,98.82,925160.0,99.12,99.22,98.81,98.82,925160.0
2020-03-31 11:00:00,98.81,98.86,98.27,98.74,1684540.0,98.81,98.86,98.27,98.74,1684540.0
2020-03-31 11:10:00,98.74,99.04,98.72,98.92,933220.0,98.74,99.04,98.72,98.92,933220.0
2020-03-31 11:20:00,98.93,99.05,98.7,99.02,618900.0,98.93,99.05,98.7,99.02,618900.0
2020-03-31 11:30:00,99.02,99.22,98.9,98.95,747560.0,99.02,99.22,98.9,98.95,747560.0
2020-03-31 11:40:00,98.97,99.09,98.76,98.86,490340.0,98.97,99.09,98.76,98.86,490340.0
2020-03-31 11:50:00,98.91,99.04,98.7,98.83,737720.0,98.91,99.04,98.7,98.83,737720.0
2020-03-31 12:00:00,98.8,98.9,98.45,98.89,885460.0,98.8,98.9,98.45,98.89,885460.0
2020-03-31 12:10:00,98.9,98.99,98.73,98.78,664900.0,98.9,98.99,98.73,98.78,664900.0
2020-03-31 12:20:00,98.82,98.82,98.3,98.56,872100.0,98.82,98.82,98.3,98.56,872100.0
2020-03-31 12:30:00,98.5,98.54,98.15,98.22,889100.0,98.5,98.54,98.15,98.22,889100.0
2020-03-31 12:40:00,98.25,98.64,98.25,98.63,523960.0,98.25,98.64,98.25,98.63,523960.0
2020-03-31 12:50:00,98.59,98.78,98.47,98.64,736360.0,98.59,98.78,98.47,98.64,736360.0
2020-03-31 13:00:00,98.64,98.85,98.53,98.74,560680.0,98.64,98.85,98.53,98.74,560680.0
2020-03-31 13:10:00,98.71,98.96,98.65,98.78,495480.0,98.71,98.96,98.65,98.78,495480.0
2020-03-31 13:20:00,98.78,98.81,98.51,98.72,925440.0,98.78,98.81,98.51,98.72,925440.0
2020-03-31 13:30:00,98.7,98.95,98.57,98.95,679620.0,98.7,98.95,98.57,98.95,679620.0
2020-03-31 13:40:00,98.95,99.0,98.68,98.97,575860.0,98.95,99.0,98.68,98.97,575860.0
2020-03-31 13:50:00,98.94,99.0,98.78,98.96,340780.0,98.94,99.0,98.78,98.96,340780.0
2020-03-31 14:00:00,98.96,99.03,98.84,98.97,508460.0,98.96,99.03,98.84,98.97,508460.0
2020-03-31 14:10:00,98.96,99.04,98.7,98.84,616260.0,98.96,99.04,98.7,98.84,616260.0
2020-03-31 14:20:00,98.82,98.9,98.73,98.83,536440.0,98.82,98.9,98.73,98.83,536440.0
2020-03-31 14:30:00,98.82,98.93,98.71,98.92,663340.0,98.82,98.93,98.71,98.92,663340.0
2020-03-31 14:40:00,98.92,98.92,98.5,98.69,894160.0,98.92,98.92,98.5,98.69,894160.0
2020-03-31 14:50:00,98.7,98.75,98.57,98.7,909480.0,98.7,98.75,98.57,98.7,909480.0
2020-03-31 15:00:00,98.66,98.85,98.56,98.65,842020.0,98.66,98.85,98.56,98.65,842020.0
2020-03-31 15:10:00,98.62,98.62,97.82,97.91,1753300.0,98.62,98.62,97.82,97.91,1753300.0
2020-03-31 15:20:00,97.91,98.0,97.45,97.51,1863820.0,97.91,98.0,97.45,97.51,1863820.0
2020-03-31 15:30:00,97.51,98.06,97.47,97.93,1615600.0,97.51,98.06,97.47,97.93,1615600.0
2020-03-31 15:40:00,97.95,98.11,97.38,97.46,1202700.0,97.95,98.11,97.38,97.46,1202700.0
2020-03-31 15:50:00,97.45,97.75,97.2,97.49,3651060.0,97.45,97.75,97.2,97.49,3651060.0
2020-04-01 09:30:00,96.48,97.25,96.35,96.65,4094100.0,96.48,97.25,96.35,96.65,4094100.0
2020-04-01 09:40:00,96.63,96.85,96.16,96.18,1373000.0,96.63,96.85,96.16,96.18,1373000.0
2020-04-01 09:50:00,96.15,96.55,95.96,96.36,1904840.0,96.15,96.55,95.96,96.36,1904840.0
2020-04-01 10:00:00,96.38,96.7,96.35,96.45,1110200.0,96.38,96.7,96.35,96.45,1110200.0
2020-04-01 10:10:00,96.49,96.7,96.43,96.5,877060.0,96.49,96.7,96.43,96.5,877060.0
2020-04-01 10:20:00,96.5,96.67,96.4,96.48,641300.0,96.5,96.67,96.4,96.48,641300.0
2020-04-01 10:30:00,96.5,96.64,96.38,96.56,626920.0,96.5,96.64,96.38,96.56,626920.0
2020-04-01 10:40:00,96.55,96.72,96.45,96.49,1082060.0,96.55,96.72,96.45,96.49,1082060.0
2020-04-01 10:50:00,96.5,96.61,96.27,96.44,514260.0,96.5,96.61,96.27,96.44,514260.0
2020-04-01 11:00:00,96.46,96.72,96.45,96.69,619340.0,96.46,96.72,96.45,96.69,619340.0
2020-04-01 11:10:00,96.67,96.85,96.61,96.82,750760.0,96.67,96.85,96.61,96.82,750760.0
2020-04-01 11:20:00,96.8,96.85,96.31,96.34,887160.0,96.8,96.85,96.31,96.34,887160.0
2020-04-01 11:30:00,96.34,96.48,96.16,96.19,764020.0,96.34,96.48,96.16,96.19,764020.0
2020-04-01 11:40:00,96.18,96.25,96.03,96.22,930280.0,96.18,96.25,96.03,96.22,930280.0
2020-04-01 11:50:00,96.19,96.38,96.17,96.18,438720.0,96.19,96.38,96.17,96.18,438720.0
2020-04-01 12:00:00,96.17,96.21,96.05,96.08,515980.0,96.17,96.21,96.05,96.08,515980.0
2020-04-01 12:10:00,96.08,96.2,96.0,96.03,573900.0,96.08,96.2,96.0,96.03,573900.0
2020-04-01 12:20:00,96.03,96.14,95.76,95.8,683720.0,96.03,96.14,95.76,95.8,683720.0
2020-04-01 12:30:00,95.82,96.1,95.46,95.57,1667960.0,95.82,96.1,95.46,95.57,1667960.0
2020-04-01 12:40:00,95.63,95.67,95.2,95.2,1081540.0,95.63,95.67,95.2,95.2,1081540.0
2020-04-01 12:50:00,95.18,95.68,95.16,95.38,748640.0,95.18,95.68,95.16,95.38,748640.0
2020-04-01 13:00:00,95.31,95.85,95.28,95.6,807820.0,95.31,95.85,95.28,95.6,807820.0
2020-04-01 13:10:00,95.58,95.76,95.35,95.49,541000.0,95.58,95.76,95.35,95.49,541000.0
2020-04-01 13:20:00,95.42,95.7,95.42,95.65,565880.0,95.42,95.7,95.42,95.65,565880.0
2020-04-01 13:30:00,95.65,95.8,95.45,95.77,557820.0,95.65,95.8,95.45,95.77,557820.0
2020-04-01 13:40:00,95.79,95.85,95.65,95.65,631320.0,95.79,95.85,95.65,95.65,631320.0
2020-04-01 13:50:00,95.67,95.77,95.42,95.71,566660.0,95.67,95.77,95.42,95.71,566660.0
2020-04-01 14:00:00,95.69,95.83,95.65,95.71,485300.0,95.69,95.83,95.65,95.71,485300.0
2020-04-01 14:10:00,95.74,95.87,95.71,95.74,490500.0,95.74,95.87,95.71,95.74,490500.0
2020-04-01 14:20:00,95.77,95.83,95.55,95.76,386260.0,95.77,95.83,95.55,95.76,386260.0
2020-04-01 14:30:00,95.7,95.85,95.5,95.81,535060.0,95.7,95.85,95.5,95.81,535060.0
2020-04-01 14:40:00,95.68,95.78,95.61,95.66,394820.0,95.68,95.78,95.61,95.66,394820.0
2020-04-01 14:50:00,95.65,95.72,95.24,95.28,692020.0,95.65,95.72,95.24,95.28,692020.0
2020-04-01 15:00:00,95.32,95.57,95.28,95.36,563020.0,95.32,95.57,95.28,95.36,563020.0
2020-04-01 15:10:00,95.39,95.47,95.26,95.38,625460.0,95.39,95.47,95.26,95.38,625460.0
2020-04-01 15:20:00,95.33,95.39,95.11,95.12,891720.0,95.33,95.39,95.11,95.12,891720.0
2020-04-01 15:30:00,95.13,95.33,94.7,94.7,1446040.0,95.13,95.33,94.7,94.7,1446040.0
2020-04-01 15:40:00,94.7,95.4,94.65,95.28,1693420.0,94.7,95.4,94.65,95.28,1693420.0
2020-04-01 15:50:00,95.25,95.65,94.99,95.33,2705400.0,95.25,95.65,94.99,95.33,2705400.0
2020-04-02 09:30:00,95.08,96.1,94.92,95.79,3979320.0,95.08,96.1,94.92,95.79,3979320.0
2020-04-02 09:40:00,95.81,95.95,95.0,95.36,2193340.0,95.81,95.95,95.0,95.36,2193340.0
2020-04-02 09:50:00,95.36,95.8,95.33,95.67,1507240.0,95.36,95.8,95.33,95.67,1507240.0
2020-04-02 10:00:00,95.7,95.83,95.38,95.82,954080.0,95.7,95.83,95.38,95.82,954080.0
2020-04-02 10:10:00,95.8,95.91,95.56,95.75,1035540.0,95.8,95.91,95.56,95.75,1035540.0
2020-04-02 10:20:00,95.75,95.85,95.6,95.78,645460.0,95.75,95.85,95.6,95.78,645460.0
2020-04-02 10:30:00,95.75,96.38,95.74,96.31,1989560.0,95.75,96.38,95.74,96.31,1989560.0
2020-04-02 10:40:00,96.26,96.38,95.76,95.84,1077080.0,96.26,96.38,95.76,95.84,1077080.0
2020-04-02 10:50:00,95.82,96.1,95.65,96.03,823020.0,95.82,96.1,95.65,96.03,823020.0
2020-04-02 11:00:00,96.04,96.07,95.69,95.84,546900.0,96.04,96.07,95.69,95.84,546900.0
2020-04-02 11:10:00,95.84,96.14,95.64,95.91,888560.0,95.84,96.14,95.64,95.91,888560.0
2020-04-02 11:20:00,95.94,95.99,95.7,95.74,904620.0,95.94,95.99,95.7,95.74,904620.0
2020-04-02 11:30:00,95.71,95.81,95.48,95.67,1117460.0,95.71,95.81,95.48,95.67,1117460.0
2020-04-02 11:40:00,95.67,95.99,95.65,95.96,938660.0,95.67,95.99,95.65,95.96,938660.0
2020-04-02 11:50:00,95.93,96.13,95.92,96.0,737160.0,95.93,96.13,95.92,96.0,737160.0
2020-04-02 12:00:00,96.04,96.08,95.9,96.03,479100.0,96.04,96.08,95.9,96.03,479100.0
2020-04-02 12:10:00,96.03,96.13,95.98,96.06,995700.0,96.03,96.13,95.98,96.06,995700.0
2020-04-02 12:20:00,96.02,96.07,95.85,95.99,642960.0,96.02,96.07,95.85,95.99,642960.0
2020-04-02 12:30:00,95.99,96.08,95.89,95.99,383900.0,95.99,96.08,95.89,95.99,383900.0
2020-04-02 12:40:00,95.95,96.08,95.91,96.05,368540.0,95.95,96.08,95.91,96.05,368540.0
2020-04-02 12:50:00,96.04,96.05,95.93,96.01,385660.0,96.04,96.05,95.93,96.01,385660.0
2020-04-02 13:00:00,96.01,96.11,95.8,95.8,575560.0,96.01,96.11,95.8,95.8,575560.0
2020-04-02 13:10:00,95.85,95.87,95.56,95.56,863700.0,95.85,95.87,95.56,95.56,863700.0
2020-04-02 13:20:00,95.56,95.63,95.13,95.2,1177720.0,95.56,95.63,95.13,95.2,1177720.0
2020-04-02 13:30:00,95.19,95.34,95.06,95.25,797460.0,95.19,95.34,95.06,95.25,797460.0
2020-04-02 13:40:00,95.2,95.5,95.2,95.44,571080.0,95.2,95.5,95.2,95.44,571080.0
2020-04-02 13:50:00,95.36,95.4,95.24,95.26,488800.0,95.36,95.4,95.24,95.26,488800.0
2020-04-02 14:00:00,95.26,95.26,94.86,94.86,965880.0,95.26,95.26,94.86,94.86,965880.0
2020-04-02 14:10:00,94.83,95.0,94.66,94.66,1647140.0,94.83,95.0,94.66,94.66,1647140.0
2020-04-02 14:20:00,94.66,95.0,94.5,94.92,1241280.0,94.66,95.0,94.5,94.92,1241280.0
2020-04-02 14:30:00,94.89,95.0,94.6,94.87,755760.0,94.89,95.0,94.6,94.87,755760.0
2020-04-02 14:40:00,94.88,95.17,94.66,94.98,924140.0,94.88,95.17,94.66,94.98,924140.0
2020-04-02 14:50:00,95.01,95.54,94.95,95.54,1467780.0,95.01,95.54,94.95,95.54,1467780.0
2020-04-02 15:00:00,95.51,95.64,95.34,95.51,1092540.0,95.51,95.64,95.34,95.51,1092540.0
2020-04-02 15:10:00,95.47,95.54,95.31,95.5,673520.0,95.47,95.54,95.31,95.5,673520.0
2020-04-02 15:20:00,95.49,95.53,95.28,95.41,1031680.0,95.49,95.53,95.28,95.41,1031680.0
2020-04-02 15:30:00,95.39,95.51,95.1,95.25,853840.0,95.39,95.51,95.1,95.25,853840.0
2020-04-02 15:40:00,95.25,95.6,95.2,95.35,1028400.0,95.25,95.6,95.2,95.35,1028400.0
2020-04-02 15:50:00,95.35,96.0,95.34,95.94,3309040.0,95.35,96.0,95.34,95.94,3309040.0
2020-04-03 09:30:00,95.61,96.15,95.51,96.01,2429360.0,95.61,96.15,95.51,96.01,2429360.0
2020-04-03 09:40:00,95.97,96.12,95.83,95.97,1210340.0,95.97,96.12,95.83,95.97,1210340.0
2020-04-03 09:50:00,96.01,96.32,95.95,96.0,1236420.0,96.01,96.32,95.95,96.0,1236420.0
2020-04-03 10:00:00,96.0,96.22,95.95,96.02,790980.0,96.0,96.22,95.95,96.02,790980.0
2020-04-03 10:10:00,96.02,96.02,95.53,95.62,1012000.0,96.02,96.02,95.53,95.62,1012000.0
2020-04-03 10:20:00,95.6,95.77,95.35,95.5,941340.0,95.6,95.77,95.35,95.5,941340.0
2020-04-03 10:30:00,95.51,95.65,95.39,95.44,615820.0,95.51,95.65,95.39,95.44,615820.0
2020-04-03 10:40:00,95.41,95.6,95.41,95.45,446380.0,95.41,95.6,95.41,95.45,446380.0
2020-04-03 10:50:00,95.43,95.49,95.21,95.27,602120.0,95.43,95.49,95.21,95.27,602120.0
2020-04-03 11:00:00,95.27,95.51,95.27,95.4,441320.0,95.27,95.51,95.27,95.4,441320.0
2020-04-03 11:10:00,95.4,95.5,95.3,95.35,592400.0,95.4,95.5,95.3,95.35,592400.0
2020-04-03 11:20:00,95.36,95.42,95.13,95.17,671360.0,95.36,95.42,95.13,95.17,671360.0
2020-04-03 11:30:00,95.15,95.28,95.01,95.23,718600.0,95.15,95.28,95.01,95.23,718600.0
2020-04-03 11:40:00,95.21,95.25,94.95,95.05,735860.0,95.21,95.25,94.95,95.05,735860.0
2020-04-03 11:50:00,95.03,95.12,94.91,95.09,493380.0,95.03,95.12,94.91,95.09,493380.0
2020-04-03 12:00:00,95.12,95.18,94.92,94.99,674640.0,95.12,95.18,94.92,94.99,674640.0
2020-04-03 12:10:00,94.97,95.02,94.9,94.94,673080.0,94.97,95.02,94.9,94.94,673080.0
2020-04-03 12:20:00,94.94,95.0,94.78,94.91,638460.0,94.94,95.0,94.78,94.91,638460.0
2020-04-03 12:30:00,94.88,95.02,94.85,94.99,551520.0,94.88,95.02,94.85,94.99,551520.0
2020-04-03 12:40:00,94.98,95.0,94.78,94.8,389420.0,94.98,95.0,94.78,94.8,389420.0
2020-04-03 12:50:00,94.83,94.92,94.76,94.87,350640.0,94.83,94.92,94.76,94.87,350640.0
2020-04-03 13:00:00,94.86,94.91,94.72,94.91,768240.0,94.86,94.91,94.72,94.91,768240.0
2020-04-03 13:10:00,94.91,95.0,94.8,94.95,556280.0,94.91,95.0,94.8,94.95,556280.0
2020-04-03 13:20:00,94.94,95.0,94.74,94.84,709980.0,94.94,95.0,94.74,94.84,709980.0
2020-04-03 13:30:00,94.85,94.85,94.66,94.69,661220.0,94.85,94.85,94.66,94.69,661220.0
2020-04-03 13:40:00,94.66,94.7,94.6,94.64,578260.0,94.66,94.7,94.6,94.64,578260.0
2020-04-03 13:50:00,94.63,94.64,94.48,94.63,544200.0,94.63,94.64,94.48,94.63,544200.0
2020-04-03 14:00:00,94.65,94.8,94.5,94.5,637960.0,94.65,94.8,94.5,94.5,637960.0
2020-04-03 14:10:00,94.54,94.61,94.46,94.5,563640.0,94.54,94.61,94.46,94.5,563640.0
2020-04-03 14:20:00,94.51,94.89,94.49,94.87,754300.0,94.51,94.89,94.49,94.87,754300.0
2020-04-03 14:30:00,94.81,94.87,94.65,94.76,600500.0,94.81,94.87,94.65,94.76,600500.0
2020-04-03 14:40:00,94.76,94.82,94.63,94.74,566800.0,94.76,94.82,94.63,94.74,566800.0
2020-04-03 14:50:00,94.79,94.96,94.74,94.92,579380.0,94.79,94.96,94.74,94.92,579380.0
2020-04-03 15:00:00,94.95,95.0,94.62,94.75,782120.0,94.95,95.0,94.62,94.75,782120.0
2020-04-03 15:10:00,94.68,94.94,94.63,94.89,657160.0,94.68,94.94,94.63,94.89,657160.0
2020-04-03 15:20:00,94.88,94.91,94.71,94.77,575480.0,94.88,94.91,94.71,94.77,575480.0
2020-04-03 15:30:00,94.81,94.95,94.68,94.68,1049200.0,94.81,94.95,94.68,94.68,1049200.0
2020-04-03 15:40:00,94.68,94.95,94.55,94.95,1457080.0,94.68,94.95,94.55,94.95,1457080.0
2020-04-03 15:50:00,94.95,95.35,94.95,95.33,3307960.0,94.95,95.35,94.95,95.33,3307960.0
2020-04-06 09:30:00,96.86,97.16,96.5,96.64,4560600.0,96.86,97.16,96.5,96.64,4560600.0
2020-04-06 09:40:00,96.63,96.86,96.57,96.76,1898180.0,96.63,96.86,96.57,96.76,1898180.0
2020-04-06 09:50:00,96.78,97.4,96.76,97.36,2921680.0,96.78,97.4,96.76,97.36,2921680.0
2020-04-06 10:00:00,97.39,97.65,97.04,97.21,2574300.0,97.39,97.65,97.04,97.21,2574300.0
2020-04-06 10:10:00,97.2,97.47,97.1,97.39,1172020.0,97.2,97.47,97.1,97.39,1172020.0
2020-04-06 10:20:00,97.46,97.6,97.35,97.48,1243360.0,97.46,97.6,97.35,97.48,1243360.0
2020-04-06 10:30:00,97.49,97.94,97.4,97.91,1553660.0,97.49,97.94,97.4,97.91,1553660.0
2020-04-06 10:40:00,97.93,97.96,97.56,97.6,1290160.0,97.93,97.96,97.56,97.6,1290160.0
2020-04-06 10:50:00,97.59,97.8,97.58,97.8,1127760.0,97.59,97.8,97.58,97.8,1127760.0
2020-04-06 11:00:00,97.8,98.05,97.74,97.9,1368580.0,97.8,98.05,97.74,97.9,1368580.0
2020-04-06 11:10:00,97.95,98.05,97.87,97.98,620180.0,97.95,98.05,97.87,97.98,620180.0
2020-04-06 11:20:00,97.91,98.1,97.78,98.06,923960.0,97.91,98.1,97.78,98.06,923960.0
2020-04-06 11:30:00,98.07,98.11,97.86,97.9,774400.0,98.07,98.11,97.86,97.9,774400.0
2020-04-06 11:40:00,97.9,98.11,97.9,97.98,762240.0,97.9,98.11,97.9,97.98,762240.0
2020-04-06 11:50:00,97.98,98.02,97.93,98.02,386700.0,97.98,98.02,97.93,98.02,386700.0
2020-04-06 12:00:00,98.03,98.23,97.98,98.2,677060.0,98.03,98.23,97.98,98.2,677060.0
2020-04-06 12:10:00,98.2,98.44,98.17,98.42,1082140.0,98.2,98.44,98.17,98.42,1082140.0
2020-04-06 12:20:00,98.44,98.47,98.32,98.45,1008080.0,98.44,98.47,98.32,98.45,1008080.0
2020-04-06 12:30:00,98.42,98.5,98.32,98.45,885960.0,98.42,98.5,98.32,98.45,885960.0
2020-04-06 12:40:00,98.48,98.52,98.43,98.47,913980.0,98.48,98.52,98.43,98.47,913980.0
2020-04-06 12:50:00,98.44,98.66,98.32,98.65,905920.0,98.44,98.66,98.32,98.65,905920.0
2020-04-06 13:00:00,98.65,98.74,98.51,98.61,752660.0,98.65,98.74,98.51,98.61,752660.0
2020-04-06 13:10:00,98.6,98.7,98.55,98.63,606180.0,98.6,98.7,98.55,98.63,606180.0
2020-04-06 13:20:00,98.67,98.74,98.61,98.72,699020.0,98.67,98.74,98.61,98.72,699020.0
2020-04-06 13:30:00,98.73,98.75,98.64,98.73,1063420.0,98.73,98.75,98.64,98.73,1063420.0
2020-04-06 13:40:00,98.73,98.76,98.63,98.75,884280.0,98.73,98.76,98.63,98.75,884280.0
2020-04-06 13:50:00,98.73,98.95,98.7,98.93,907600.0,98.73,98.95,98.7,98.93,907600.0
2020-04-06 14:00:00,98.94,98.95,98.68,98.69,1223780.0,98.94,98.95,98.68,98.69,1223780.0
2020-04-06 14:10:00,98.69,98.79,98.52,98.54,1314480.0,98.69,98.79,98.52,98.54,1314480.0
2020-04-06 14:20:00,98.55,98.65,98.5,98.61,1114720.0,98.55,98.65,98.5,98.61,1114720.0
2020-04-06 14:30:00,98.63,98.87,98.62,98.79,940260.0,98.63,98.87,98.62,98.79,940260.0
2020-04-06 14:40:00,98.79,98.94,98.73,98.9,986120.0,98.79,98.94,98.73,98.9,986120.0
2020-04-06 14:50:00,98.87,98.97,98.83,98.91,922080.0,98.87,98.97,98.83,98.91,922080.0
2020-04-06 15:00:00,98.95,98.98,98.8,98.93,877860.0,98.95,98.98,98.8,98.93,877860.0
2020-04-06 15:10:00,98.93,99.0,98.75,98.8,1486500.0,98.93,99.0,98.75,98.8,1486500.0
2020-04-06 15:20:00,98.82,99.1,98.81,99.06,2156960.0,98.82,99.1,98.81,99.06,2156960.0
2020-04-06 15:30:00,99.08,99.35,99.02,99.33,2169080.0,99.08,99.35,99.02,99.33,2169080.0
2020-04-06 15:40:00,99.32,99.4,99.11,99.2,2695680.0,99.32,99.4,99.11,99.2,2695680.0
2020-04-06 15:50:00,99.22,99.93,99.22,99.92,8234000.0,99.22,99.93,99.22,99.92,8234000.0
2020-04-07 09:30:00,100.86,101.05,100.57,100.8,6385060.0,100.86,101.05,100.57,100.8,6385060.0
2020-04-07 09:40:00,100.79,101.79,100.76,101.69,4398260.0,100.79,101.79,100.76,101.69,4398260.0
2020-04-07 09:50:00,101.7,101.7,101.41,101.7,2422920.0,101.7,101.7,101.41,101.7,2422920.0
2020-04-07 10:00:00,101.7,101.75,100.81,100.83,2703240.0,101.7,101.75,100.81,100.83,2703240.0
2020-04-07 10:10:00,100.82,101.0,100.25,100.77,2765580.0,100.82,101.0,100.25,100.77,2765580.0
2020-04-07 10:20:00,100.76,100.82,100.49,100.62,1424180.0,100.76,100.82,100.49,100.62,1424180.0
2020-04-07 10:30:00,100.58,100.93,100.5,100.68,1240460.0,100.58,100.93,100.5,100.68,1240460.0
2020-04-07 10:40:00,100.66,100.66,100.0,100.03,1463340.0,100.66,100.66,100.0,100.03,1463340.0
2020-04-07 10:50:00,100.06,100.53,99.88,100.37,1382260.0,100.06,100.53,99.88,100.37,1382260.0
2020-04-07 11:00:00,100.34,100.49,100.11,100.44,1115200.0,100.34,100.49,100.11,100.44,1115200.0
2020-04-07 11:10:00,100.43,100.55,100.39,100.49,626580.0,100.43,100.55,100.39,100.49,626580.0
2020-04-07 11:20:00,100.5,100.88,100.45,100.85,1537180.0,100.5,100.88,100.45,100.85,1537180.0
2020-04-07 11:30:00,100.84,100.85,100.58,100.84,1283800.0,100.84,100.85,100.58,100.84,1283800.0
2020-04-07 11:40:00,100.85,100.85,100.52,100.73,398100.0,100.85,100.85,100.52,100.73,398100.0
2020-04-07 11:50:00,100.77,100.77,100.45,100.64,587200.0,100.77,100.77,100.45,100.64,587200.0
2020-04-07 12:00:00,100.63,101.2,100.63,101.16,937780.0,100.63,101.2,100.63,101.16,937780.0
2020-04-07 12:10:00,101.16,101.38,101.01,101.34,992960.0,101.16,101.38,101.01,101.34,992960.0
2020-04-07 12:20:00,101.32,101.4,101.1,101.3,691480.0,101.32,101.4,101.1,101.3,691480.0
2020-04-07 12:30:00,101.3,101.32,101.02,101.1,623300.0,101.3,101.32,101.02,101.1,623300.0
2020-04-07 12:40:00,101.08,101.37,101.08,101.33,589360.0,101.08,101.37,101.08,101.33,589360.0
2020-04-07 12:50:00,101.35,101.36,101.2,101.25,307860.0,101.35,101.36,101.2,101.25,307860.0
2020-04-07 13:00:00,101.29,101.36,101.25,101.25,490120.0,101.29,101.36,101.25,101.25,490120.0
2020-04-07 13:10:00,101.25,101.31,101.06,101.06,665760.0,101.25,101.31,101.06,101.06,665760.0
2020-04-07 13:20:00,101.09,101.22,100.97,101.12,416340.0,101.09,101.22,100.97,101.12,416340.0
2020-04-07 13:30:00,101.14,101.14,100.76,100.91,801920.0,101.14,101.14,100.76,100.91,801920.0
2020-04-07 13:40:00,100.89,101.08,100.82,101.07,765940.0,100.89,101.08,100.82,101.07,765940.0
2020-04-07 13:50:00,101.0,101.08,100.87,100.99,727340.0,101.0,101.08,100.87,100.99,727340.0
2020-04-07 14:00:00,100.98,100.98,100.58,100.71,614880.0,100.98,100.98,100.58,100.71,614880.0
2020-04-07 14:10:00,100.71,100.81,100.51,100.55,644740.0,100.71,100.81,100.51,100.55,644740.0
2020-04-07 14:20:00,100.53,101.0,100.52,100.8,844560.0,100.53,101.0,100.52,100.8,844560.0
2020-04-07 14:30:00,100.76,100.88,100.7,100.75,358940.0,100.76,100.88,100.7,100.75,358940.0
2020-04-07 14:40:00,100.74,100.77,100.52,100.65,1003340.0,100.74,100.77,100.52,100.65,1003340.0
2020-04-07 14:50:00,100.64,100.69,100.4,100.6,837260.0,100.64,100.69,100.4,100.6,837260.0
2020-04-07 15:00:00,100.6,100.85,100.55,100.85,698900.0,100.6,100.85,100.55,100.85,698900.0
2020-04-07 15:10:00,100.84,100.99,100.64,100.65,584140.0,100.84,100.99,100.64,100.65,584140.0
2020-04-07 15:20:00,100.69,100.75,100.32,100.5,740080.0,100.69,100.75,100.32,100.5,740080.0
2020-04-07 15:30:00,100.51,100.95,100.38,100.93,957700.0,100.51,100.95,100.38,100.93,957700.0
2020-04-07 15:40:00,100.93,101.2,100.85,101.2,1478540.0,100.93,101.2,100.85,101.2,1478540.0
2020-04-07 15:50:00,101.25,101.26,100.42,100.58,3621560.0,101.25,101.26,100.42,100.58,3621560.0
2020-04-08 09:30:00,101.05,101.6,100.94,101.17,3201100.0,101.05,101.6,100.94,101.17,3201100.0
2020-04-08 09:40:00,101.17,101.28,100.84,100.95,1266860.0,101.17,101.28,100.84,100.95,1266860.0
2020-04-08 09:50:00,100.93,101.02,100.57,100.64,1538340.0,100.93,101.02,100.57,100.64,1538340.0
2020-04-08 10:00:00,100.64,100.86,100.56,100.63,1132280.0,100.64,100.86,100.56,100.63,1132280.0
2020-04-08 10:10:00,100.65,100.77,100.58,100.67,924760.0,100.65,100.77,100.58,100.67,924760.0
2020-04-08 10:20:00,100.67,100.99,100.58,100.99,1056380.0,100.67,100.99,100.58,100.99,1056380.0
2020-04-08 10:30:00,100.91,101.01,100.82,100.82,457000.0,100.91,101.01,100.82,100.82,457000.0
2020-04-08 10:40:00,100.86,100.92,100.7,100.85,645940.0,100.86,100.92,100.7,100.85,645940.0
2020-04-08 10:50:00,100.85,101.06,100.84,101.01,904600.0,100.85,101.06,100.84,101.01,904600.0
2020-04-08 11:00:00,101.02,101.07,100.83,100.83,523440.0,101.02,101.07,100.83,100.83,523440.0
2020-04-08 11:10:00,100.85,101.05,100.82,101.01,637340.0,100.85,101.05,100.82,101.01,637340.0
2020-04-08 11:20:00,101.0,101.24,100.98,101.13,684400.0,101.0,101.24,100.98,101.13,684400.0
2020-04-08 11:30:00,101.16,101.36,101.1,101.3,1026280.0,101.16,101.36,101.1,101.3,1026280.0
2020-04-08 11:40:00,101.28,101.5,101.25,101.5,1123420.0,101.28,101.5,101.25,101.5,1123420.0
2020-04-08 11:50:00,101.47,101.5,101.3,101.42,946540.0,101.47,101.5,101.3,101.42,946540.0
2020-04-08 12:00:00,101.4,101.43,101.3,101.36,792580.0,101.4,101.43,101.3,101.36,792580.0
2020-04-08 12:10:00,101.36,101.36,101.19,101.25,747760.0,101.36,101.36,101.19,101.25,747760.0
2020-04-08 12:20:00,101.25,101.35,101.24,101.25,450180.0,101.25,101.35,101.24,101.25,450180.0
2020-04-08 12:30:00,101.25,101.5,101.25,101.5,1143760.0,101.25,101.5,101.25,101.5,1143760.0
2020-04-08 12:40:00,101.46,101.67,101.4,101.52,1439420.0,101.46,101.67,101.4,101.52,1439420.0
2020-04-08 12:50:00,101.53,101.56,101.35,101.5,738660.0,101.53,101.56,101.35,101.5,738660.0
2020-04-08 13:00:00,101.54,101.57,101.44,101.54,329340.0,101.54,101.57,101.44,101.54,329340.0
2020-04-08 13:10:00,101.54,101.54,101.41,101.46,320900.0,101.54,101.54,101.41,101.46,320900.0
2020-04-08 13:20:00,101.49,101.55,101.33,101.39,538240.0,101.49,101.55,101.33,101.39,538240.0
2020-04-08 13:30:00,101.39,101.45,101.17,101.28,859560.0,101.39,101.45,101.17,101.28,859560.0
2020-04-08 13:40:00,101.28,101.36,101.22,101.27,294380.0,101.28,101.36,101.22,101.27,294380.0
2020-04-08 13:50:00,101.32,101.39,101.07,101.15,742740.0,101.32,101.39,101.07,101.15,742740.0
2020-04-08 14:00:00,101.13,101.39,101.07,101.38,688900.0,101.13,101.39,101.07,101.38,688900.0
2020-04-08 14:10:00,101.32,101.44,101.31,101.42,701760.0,101.32,101.44,101.31,101.42,701760.0
2020-04-08 14:20:00,101.41,101.62,101.41,101.52,722420.0,101.41,101.62,101.41,101.52,722420.0
2020-04-08 14:30:00,101.54,101.74,101.52,101.72,759600.0,101.54,101.74,101.52,101.72,759600.0
2020-04-08 14:40:00,101.71,101.77,101.59,101.6,798180.0,101.71,101.77,101.59,101.6,798180.0
2020-04-08 14:50:00,101.62,101.84,101.61,101.8,643660.0,101.62,101.84,101.61,101.8,643660.0
2020-04-08 15:00:00,101.77,101.95,101.71,101.83,1224420.0,101.77,101.95,101.71,101.83,1224420.0
2020-04-08 15:10:00,101.82,101.9,101.79,101.85,801580.0,101.82,101.9,101.79,101.85,801580.0
2020-04-08 15:20:00,101.86,101.9,101.63,101.85,988960.0,101.86,101.9,101.63,101.85,988960.0
2020-04-08 15:30:00,101.87,102.0,101.75,101.85,1262220.0,101.87,102.0,101.75,101.85,1262220.0
2020-04-08 15:40:00,101.85,101.87,101.52,101.84,1141360.0,101.85,101.87,101.52,101.84,1141360.0
2020-04-08 15:50:00,101.87,102.2,101.87,102.15,3818340.0,101.87,102.2,101.87,102.15,3818340.0
2020-04-09 09:30:00,102.3,102.5,101.97,102.14,4003880.0,102.3,102.5,101.97,102.14,4003880.0
2020-04-09 09:40:00,102.15,102.65,102.08,102.49,2330860.0,102.15,102.65,102.08,102.49,2330860.0
2020-04-09 09:50:00,102.49,102.49,102.08,102.38,1549580.0,102.49,102.49,102.08,102.38,1549580.0
2020-04-09 10:00:00,102.35,102.36,101.61,101.67,1942280.0,102.35,102.36,101.61,101.67,1942280.0
2020-04-09 10:10:00,101.62,101.88,101.16,101.25,1605880.0,101.62,101.88,101.16,101.25,1605880.0
2020-04-09 10:20:00,101.24,101.46,100.88,101.46,2463240.0,101.24,101.46,100.88,101.46,2463240.0
2020-04-09 10:30:00,101.5,101.65,101.3,101.63,1218080.0,101.5,101.65,101.3,101.63,1218080.0
2020-04-09 10:40:00,101.59,101.95,101.52,101.85,1367940.0,101.59,101.95,101.52,101.85,1367940.0
2020-04-09 10:50:00,101.82,101.97,101.55,101.72,1335860.0,101.82,101.97,101.55,101.72,1335860.0
2020-04-09 11:00:00,101.73,101.75,101.29,101.42,1075400.0,101.73,101.75,101.29,101.42,1075400.0
2020-04-09 11:10:00,101.47,101.47,101.13,101.21,897560.0,101.47,101.47,101.13,101.21,897560.0
2020-04-09 11:20:00,101.17,101.36,101.06,101.33,1071560.0,101.17,101.36,101.06,101.33,1071560.0
2020-04-09 11:30:00,101.33,101.6,101.2,101.57,1237360.0,101.33,101.6,101.2,101.57,1237360.0
2020-04-09 11:40:00,101.6,101.74,101.5,101.74,866220.0,101.6,101.74,101.5,101.74,866220.0
2020-04-09 11:50:00,101.72,101.8,101.56,101.73,482300.0,101.72,101.8,101.56,101.73,482300.0
2020-04-09 12:00:00,101.74,102.0,101.68,102.0,913560.0,101.74,102.0,101.68,102.0,913560.0
2020-04-09 12:10:00,101.98,102.07,101.85,102.06,507100.0,101.98,102.07,101.85,102.06,507100.0
2020-04-09 12:20:00,102.05,102.14,101.71,101.74,863660.0,102.05,102.14,101.71,101.74,863660.0
2020-04-09 12:30:00,101.74,101.84,101.59,101.77,501780.0,101.74,101.84,101.59,101.77,501780.0
2020-04-09 12:40:00,101.76,101.91,101.76,101.85,376440.0,101.76,101.91,101.76,101.85,376440.0
2020-04-09 12:50:00,101.85,102.01,101.77,101.97,632600.0,101.85,102.01,101.77,101.97,632600.0
2020-04-09 13:00:00,102.0,102.05,101.92,101.96,397520.0,102.0,102.05,101.92,101.96,397520.0
2020-04-09 13:10:00,101.96,102.0,101.78,101.82,712760.0,101.96,102.0,101.78,101.82,712760.0
2020-04-09 13:20:00,101.83,101.88,101.69,101.72,846560.0,101.83,101.88,101.69,101.72,846560.0
2020-04-09 13:30:00,101.72,101.77,101.53,101.55,651080.0,101.72,101.77,101.53,101.55,651080.0
2020-04-09 13:40:00,101.58,101.68,101.56,101.57,454680.0,101.58,101.68,101.56,101.57,454680.0
2020-04-09 13:50:00,101.57,101.72,101.55,101.6,560740.0,101.57,101.72,101.55,101.6,560740.0
2020-04-09 14:00:00,101.6,101.63,101.31,101.38,1018680.0,101.6,101.63,101.31,101.38,1018680.0
2020-04-09 14:10:00,101.35,101.6,101.35,101.47,578980.0,101.35,101.6,101.35,101.47,578980.0
2020-04-09 14:20:00,101.49,101.7,101.43,101.51,778040.0,101.49,101.7,101.43,101.51,778040.0
2020-04-09 14:30:00,101.5,101.7,101.49,101.5,598140.0,101.5,101.7,101.49,101.5,598140.0
2020-04-09 14:40:00,101.5,101.63,101.25,101.25,846580.0,101.5,101.63,101.25,101.25,846580.0
2020-04-09 14:50:00,101.25,101.4,101.08,101.35,1212060.0,101.25,101.4,101.08,101.35,1212060.0
2020-04-09 15:00:00,101.37,101.69,101.3,101.68,802200.0,101.37,101.69,101.3,101.68,802200.0
2020-04-09 15:10:00,101.67,101.74,101.57,101.65,855800.0,101.67,101.74,101.57,101.65,855800.0
2020-04-09 15:20:00,101.61,101.73,101.51,101.73,606280.0,101.61,101.73,101.51,101.73,606280.0
2020-04-09 15:30:00,101.73,101.96,101.73,101.81,1022180.0,101.73,101.96,101.73,101.81,1022180.0
2020-04-09 15:40:00,101.83,101.97,101.74,101.77,1036940.0,101.83,101.97,101.74,101.77,1036940.0
2020-04-09 15:50:00,101.8,102.23,101.65,102.14,3000920.0,101.8,102.23,101.65,102.14,3000920.0
2020-04-13 09:30:00,102.0,103.71,101.9,103.65,4198000.0,102.0,103.71,101.9,103.65,4198000.0
2020-04-13 09:40:00,103.64,104.0,103.16,103.45,2352220.0,103.64,104.0,103.16,103.45,2352220.0
2020-04-13 09:50:00,103.48,104.13,103.47,103.88,2090660.0,103.48,104.13,103.47,103.88,2090660.0
2020-04-13 10:00:00,103.87,105.45,103.86,105.42,5027660.0,103.87,105.45,103.86,105.42,5027660.0
2020-04-13 10:10:00,105.43,105.49,104.94,105.0,2449660.0,105.43,105.49,104.94,105.0,2449660.0
2020-04-13 10:20:00,105.07,105.2,104.85,105.13,1213580.0,105.07,105.2,104.85,105.13,1213580.0
2020-04-13 10:30:00,105.15,105.64,104.98,105.4,1798020.0,105.15,105.64,104.98,105.4,1798020.0
2020-04-13 10:40:00,105.36,106.12,105.33,105.85,2696120.0,105.36,106.12,105.33,105.85,2696120.0
2020-04-13 10:50:00,105.88,106.08,105.61,105.73,1545120.0,105.88,106.08,105.61,105.73,1545120.0
2020-04-13 11:00:00,105.67,106.0,105.59,105.88,1118300.0,105.67,106.0,105.59,105.88,1118300.0
2020-04-13 11:10:00,105.87,106.5,105.84,106.32,2138920.0,105.87,106.5,105.84,106.32,2138920.0
2020-04-13 11:20:00,106.33,106.79,106.25,106.73,1296720.0,106.33,106.79,106.25,106.73,1296720.0
2020-04-13 11:30:00,106.72,107.0,106.6,106.95,1382200.0,106.72,107.0,106.6,106.95,1382200.0
2020-04-13 11:40:00,106.9,107.32,106.71,107.22,1579140.0,106.9,107.32,106.71,107.22,1579140.0
2020-04-13 11:50:00,107.2,107.42,106.83,106.84,1794900.0,107.2,107.42,106.83,106.84,1794900.0
2020-04-13 12:00:00,106.85,107.44,106.82,107.32,1251200.0,106.85,107.44,106.82,107.32,1251200.0
2020-04-13 12:10:00,107.32,107.4,107.04,107.08,849680.0,107.32,107.4,107.04,107.08,849680.0
2020-04-13 12:20:00,107.1,107.17,106.65,106.65,1031740.0,107.1,107.17,106.65,106.65,1031740.0
2020-04-13 12:30:00,106.69,106.69,106.3,106.51,1394200.0,106.69,106.69,106.3,106.51,1394200.0
2020-04-13 12:40:00,106.51,106.92,106.46,106.75,896860.0,106.51,106.92,106.46,106.75,896860.0
2020-04-13 12:50:00,106.75,106.75,106.43,106.57,509220.0,106.75,106.75,106.43,106.57,509220.0
2020-04-13 13:00:00,106.55,107.11,106.49,107.1,890980.0,106.55,107.11,106.49,107.1,890980.0
2020-04-13 13:10:00,107.1,107.13,106.5,106.77,645400.0,107.1,107.13,106.5,106.77,645400.0
2020-04-13 13:20:00,106.76,106.86,106.64,106.75,273960.0,106.76,106.86,106.64,106.75,273960.0
2020-04-13 13:30:00,106.72,107.25,106.72,107.09,939220.0,106.72,107.25,106.72,107.09,939220.0
2020-04-13 13:40:00,107.09,107.3,107.07,107.26,571460.0,107.09,107.3,107.07,107.26,571460.0
2020-04-13 13:50:00,107.3,107.59,107.26,107.53,1272000.0,107.3,107.59,107.26,107.53,1272000.0
2020-04-13 14:00:00,107.55,107.88,107.49,107.6,1719200.0,107.55,107.88,107.49,107.6,1719200.0
2020-04-13 14:10:00,107.63,107.63,107.38,107.58,1061580.0,107.63,107.63,107.38,107.58,1061580.0
2020-04-13 14:20:00,107.57,107.58,107.27,107.39,559360.0,107.57,107.58,107.27,107.39,559360.0
2020-04-13 14:30:00,107.37,107.65,107.36,107.51,602940.0,107.37,107.65,107.36,107.51,602940.0
2020-04-13 14:40:00,107.49,107.72,107.38,107.65,804340.0,107.49,107.72,107.38,107.65,804340.0
2020-04-13 14:50:00,107.66,108.2,107.64,108.12,1991540.0,107.66,108.2,107.64,108.12,1991540.0
2020-04-13 15:00:00,108.14,108.14,107.9,108.06,962200.0,108.14,108.14,107.9,108.06,962200.0
2020-04-13 15:10:00,108.04,108.69,108.03,108.61,2347660.0,108.04,108.69,108.03,108.61,2347660.0
2020-04-13 15:20:00,108.6,108.79,108.5,108.73,2369300.0,108.6,108.79,108.5,108.73,2369300.0
2020-04-13 15:30:00,108.75,109.0,108.53,108.63,2759420.0,108.75,109.0,108.53,108.63,2759420.0
2020-04-13 15:40:00,108.65,108.95,108.51,108.81,2134100.0,108.65,108.95,108.51,108.81,2134100.0
2020-04-13 15:50:00,108.8,108.85,108.19,108.4,4894860.0,108.8,108.85,108.19,108.4,4894860.0
2020-04-14 09:30:00,110.05,111.1,109.31,110.67,9825040.0,110.05,111.1,109.31,110.67,9825040.0
2020-04-14 09:40:00,110.75,111.72,110.68,111.68,3852900.0,110.75,111.72,110.68,111.68,3852900.0
2020-04-14 09:50:00,111.68,112.31,111.55,112.18,4473600.0,111.68,112.31,111.55,112.18,4473600.0
2020-04-14 10:00:00,112.22,112.24,111.85,111.86,2637540.0,112.22,112.24,111.85,111.86,2637540.0
2020-04-14 10:10:00,111.86,113.2,111.85,113.16,3653040.0,111.86,113.2,111.85,113.16,3653040.0
2020-04-14 10:20:00,113.16,113.24,112.67,113.03,4082440.0,113.16,113.24,112.67,113.03,4082440.0
2020-04-14 10:30:00,113.07,113.1,112.68,112.91,2551100.0,113.07,113.1,112.68,112.91,2551100.0
2020-04-14 10:40:00,112.92,113.02,112.59,113.0,2345300.0,112.92,113.02,112.59,113.0,2345300.0
2020-04-14 10:50:00,112.95,113.03,112.63,112.75,1343440.0,112.95,113.03,112.63,112.75,1343440.0
2020-04-14 11:00:00,112.78,112.91,112.06,112.13,2260640.0,112.78,112.91,112.06,112.13,2260640.0
2020-04-14 11:10:00,112.15,112.6,112.1,112.43,2127820.0,112.15,112.6,112.1,112.43,2127820.0
2020-04-14 11:20:00,112.43,112.7,112.4,112.59,1152920.0,112.43,112.7,112.4,112.59,1152920.0
2020-04-14 11:30:00,112.59,112.71,112.58,112.63,828680.0,112.59,112.71,112.58,112.63,828680.0
2020-04-14 11:40:00,112.67,112.7,112.45,112.5,869160.0,112.67,112.7,112.45,112.5,869160.0
2020-04-14 11:50:00,112.51,112.65,112.47,112.56,787580.0,112.51,112.65,112.47,112.56,787580.0
2020-04-14 12:00:00,112.58,113.03,112.57,113.03,1286900.0,112.58,113.03,112.57,113.03,1286900.0
2020-04-14 12:10:00,113.03,113.24,113.02,113.24,1296940.0,113.03,113.24,113.02,113.24,1296940.0
2020-04-14 12:20:00,113.22,113.49,112.86,113.03,1745460.0,113.22,113.49,112.86,113.03,1745460.0
2020-04-14 12:30:00,113.07,113.55,113.03,113.42,1209820.0,113.07,113.55,113.03,113.42,1209820.0
2020-04-14 12:40:00,113.46,113.67,113.43,113.57,898840.0,113.46,113.67,113.43,113.57,898840.0
2020-04-14 12:50:00,113.59,113.85,113.56,113.75,1576440.0,113.59,113.85,113.56,113.75,1576440.0
2020-04-14 13:00:00,113.72,113.77,113.42,113.7,971460.0,113.72,113.77,113.42,113.7,971460.0
2020-04-14 13:10:00,113.68,113.9,113.66,113.84,1121960.0,113.68,113.9,113.66,113.84,1121960.0
2020-04-14 13:20:00,113.83,114.31,113.82,114.07,2099760.0,113.83,114.31,113.82,114.07,2099760.0
2020-04-14 13:30:00,114.12,114.39,114.12,114.27,1692940.0,114.12,114.39,114.12,114.27,1692940.0
2020-04-14 13:40:00,114.26,114.33,114.02,114.28,1358500.0,114.26,114.33,114.02,114.28,1358500.0
2020-04-14 13:50:00,114.26,114.6,114.2,114.52,1440480.0,114.26,114.6,114.2,114.52,1440480.0
2020-04-14 14:00:00,114.53,114.53,114.03,114.34,1618760.0,114.53,114.53,114.03,114.34,1618760.0
2020-04-14 14:10:00,114.32,114.52,114.2,114.52,1047860.0,114.32,114.52,114.2,114.52,1047860.0
2020-04-14 14:20:00,114.5,114.58,114.24,114.25,1207140.0,114.5,114.58,114.24,114.25,1207140.0
2020-04-14 14:30:00,114.26,114.35,113.9,114.04,1390980.0,114.26,114.35,113.9,114.04,1390980.0
2020-04-14 14:40:00,114.07,114.28,113.97,114.25,1098360.0,114.07,114.28,113.97,114.25,1098360.0
2020-04-14 14:50:00,114.24,114.5,114.24,114.41,1191500.0,114.24,114.5,114.24,114.41,1191500.0
2020-04-14 15:00:00,114.38,114.41,113.5,113.7,2042500.0,114.38,114.41,113.5,113.7,2042500.0
2020-04-14 15:10:00,113.71,114.12,113.7,114.03,1466180.0,113.71,114.12,113.7,114.03,1466180.0
2020-04-14 15:20:00,114.04,114.36,113.92,114.28,1801320.0,114.04,114.36,113.92,114.28,1801320.0
2020-04-14 15:30:00,114.3,114.56,114.26,114.43,1462720.0,114.3,114.56,114.26,114.43,1462720.0
2020-04-14 15:40:00,114.43,114.58,114.21,114.45,2062880.0,114.43,114.58,114.21,114.45,2062880.0
2020-04-14 15:50:00,114.45,114.5,114.0,114.17,4376420.0,114.45,114.5,114.0,114.17,4376420.0
2020-04-15 09:30:00,112.8,113.72,112.25,113.5,6452800.0,112.8,113.72,112.25,113.5,6452800.0
2020-04-15 09:40:00,113.5,113.55,112.54,112.89,2714720.0,113.5,113.55,112.54,112.89,2714720.0
2020-04-15 09:50:00,112.88,113.17,112.4,113.06,2168600.0,112.88,113.17,112.4,113.06,2168600.0
2020-04-15 10:00:00,113.09,114.13,112.95,114.13,2879480.0,113.09,114.13,112.95,114.13,2879480.0
2020-04-15 10:10:00,114.14,114.88,114.08,114.34,3990220.0,114.14,114.88,114.08,114.34,3990220.0
2020-04-15 10:20:00,114.35,115.69,114.33,115.19,4674680.0,114.35,115.69,114.33,115.19,4674680.0
2020-04-15 10:30:00,115.2,115.53,114.33,114.44,3112680.0,115.2,115.53,114.33,114.44,3112680.0
2020-04-15 10:40:00,114.48,115.35,114.32,115.16,3051280.0,114.48,115.35,114.32,115.16,3051280.0
2020-04-15 10:50:00,115.15,115.15,114.77,114.95,1444100.0,115.15,115.15,114.77,114.95,1444100.0
2020-04-15 11:00:00,114.93,115.05,114.17,114.56,1632580.0,114.93,115.05,114.17,114.56,1632580.0
2020-04-15 11:10:00,114.61,115.0,114.4,114.63,1413880.0,114.61,115.0,114.4,114.63,1413880.0
2020-04-15 11:20:00,114.56,114.75,114.34,114.71,1062280.0,114.56,114.75,114.34,114.71,1062280.0
2020-04-15 11:30:00,114.71,114.93,114.4,114.47,1016020.0,114.71,114.93,114.4,114.47,1016020.0
2020-04-15 11:40:00,114.52,114.64,114.23,114.32,754680.0,114.52,114.64,114.23,114.32,754680.0
2020-04-15 11:50:00,114.3,114.7,114.3,114.55,1166640.0,114.3,114.7,114.3,114.55,1166640.0
2020-04-15 12:00:00,114.55,114.92,114.41,114.57,990880.0,114.55,114.92,114.41,114.57,990880.0
2020-04-15 12:10:00,114.61,114.82,114.53,114.65,534960.0,114.61,114.82,114.53,114.65,534960.0
2020-04-15 12:20:00,114.67,114.95,114.67,114.88,917200.0,114.67,114.95,114.67,114.88,917200.0
2020-04-15 12:30:00,114.85,115.25,114.83,115.09,1320340.0,114.85,115.25,114.83,115.09,1320340.0
2020-04-15 12:40:00,115.1,115.2,114.88,114.95,1011300.0,115.1,115.2,114.88,114.95,1011300.0
2020-04-15 12:50:00,114.94,115.16,114.65,114.85,700800.0,114.94,115.16,114.65,114.85,700800.0
2020-04-15 13:00:00,114.84,114.93,114.7,114.83,493380.0,114.84,114.93,114.7,114.83,493380.0
2020-04-15 13:10:00,114.87,115.04,114.8,114.93,399720.0,114.87,115.04,114.8,114.93,399720.0
2020-04-15 13:20:00,114.94,115.06,114.8,114.95,687520.0,114.94,115.06,114.8,114.95,687520.0
2020-04-15 13:30:00,114.96,114.96,114.75,114.81,478000.0,114.96,114.96,114.75,114.81,478000.0
2020-04-15 13:40:00,114.82,115.0,114.66,114.95,713280.0,114.82,115.0,114.66,114.95,713280.0
2020-04-15 13:50:00,114.95,115.05,114.95,115.0,731160.0,114.95,115.05,114.95,115.0,731160.0
2020-04-15 14:00:00,114.95,115.23,114.95,115.15,856340.0,114.95,115.23,114.95,115.15,856340.0
2020-04-15 14:10:00,115.13,115.45,115.05,115.42,1039780.0,115.13,115.45,115.05,115.42,1039780.0
2020-04-15 14:20:00,115.44,115.81,115.4,115.65,1960380.0,115.44,115.81,115.4,115.65,1960380.0
2020-04-15 14:30:00,115.65,116.02,115.35,115.92,1325180.0,115.65,116.02,115.35,115.92,1325180.0
2020-04-15 14:40:00,115.94,116.3,115.75,116.27,1372960.0,115.94,116.3,115.75,116.27,1372960.0
2020-04-15 14:50:00,116.28,116.6,115.89,116.55,1429460.0,116.28,116.6,115.89,116.55,1429460.0
2020-04-15 15:00:00,116.58,116.67,115.8,116.18,2394020.0,116.58,116.67,115.8,116.18,2394020.0
2020-04-15 15:10:00,116.16,116.33,115.9,116.3,980720.0,116.16,116.33,115.9,116.3,980720.0
2020-04-15 15:20:00,116.28,116.37,115.55,115.67,1805720.0,116.28,116.37,115.55,115.67,1805720.0
2020-04-15 15:30:00,115.68,115.75,115.2,115.56,2165820.0,115.68,115.75,115.2,115.56,2165820.0
2020-04-15 15:40:00,115.57,115.75,115.13,115.6,1753620.0,115.57,115.75,115.13,115.6,1753620.0
2020-04-15 15:50:00,115.59,115.59,115.26,115.46,3172460.0,115.59,115.59,115.26,115.46,3172460.0
2020-04-16 09:30:00,117.3,118.07,116.75,117.49,7718520.0,117.3,118.07,116.75,117.49,7718520.0
2020-04-16 09:40:00,117.49,118.75,117.36,118.32,4060980.0,117.49,118.75,117.36,118.32,4060980.0
2020-04-16 09:50:00,118.33,118.65,118.07,118.43,2788240.0,118.33,118.65,118.07,118.43,2788240.0
2020-04-16 10:00:00,118.43,118.95,118.12,118.52,2699140.0,118.43,118.95,118.12,118.52,2699140.0
2020-04-16 10:10:00,118.49,118.92,117.8,118.9,2553680.0,118.49,118.92,117.8,118.9,2553680.0
2020-04-16 10:20:00,118.86,119.94,118.86,119.71,5168740.0,118.86,119.94,118.86,119.71,5168740.0
2020-04-16 10:30:00,119.67,119.87,119.16,119.62,2652300.0,119.67,119.87,119.16,119.62,2652300.0
2020-04-16 10:40:00,119.62,120.58,119.45,120.36,4655480.0,119.62,120.58,119.45,120.36,4655480.0
2020-04-16 10:50:00,120.32,120.36,119.8,120.23,2034420.0,120.32,120.36,119.8,120.23,2034420.0
2020-04-16 11:00:00,120.21,120.75,119.92,120.42,2555040.0,120.21,120.75,119.92,120.42,2555040.0
2020-04-16 11:10:00,120.42,120.98,120.34,120.88,2530720.0,120.42,120.98,120.34,120.88,2530720.0
2020-04-16 11:20:00,120.89,121.45,120.72,121.23,3313900.0,120.89,121.45,120.72,121.23,3313900.0
2020-04-16 11:30:00,121.21,121.73,120.9,121.66,2555040.0,121.21,121.73,120.9,121.66,2555040.0
2020-04-16 11:40:00,121.65,122.08,121.3,121.49,3297020.0,121.65,122.08,121.3,121.49,3297020.0
2020-04-16 11:50:00,121.6,122.58,121.47,122.45,3369280.0,121.6,122.58,121.47,122.45,3369280.0
2020-04-16 12:00:00,122.45,123.05,121.65,121.93,4269620.0,122.45,123.05,121.65,121.93,4269620.0
2020-04-16 12:10:00,121.9,121.99,120.15,120.28,5423680.0,121.9,121.99,120.15,120.28,5423680.0
2020-04-16 12:20:00,120.34,120.79,119.78,120.38,4029960.0,120.34,120.79,119.78,120.38,4029960.0
2020-04-16 12:30:00,120.35,120.4,117.68,118.68,6245340.0,120.35,120.4,117.68,118.68,6245340.0
2020-04-16 12:40:00,118.68,120.22,118.57,120.22,4404700.0,118.68,120.22,118.57,120.22,4404700.0
2020-04-16 12:50:00,120.17,120.45,119.51,119.98,2679320.0,120.17,120.45,119.51,119.98,2679320.0
2020-04-16 13:00:00,120.05,120.21,119.5,119.53,1260920.0,120.05,120.21,119.5,119.53,1260920.0
2020-04-16 13:10:00,119.57,119.64,118.58,119.17,2704000.0,119.57,119.64,118.58,119.17,2704000.0
2020-04-16 13:20:00,119.14,119.6,118.76,119.6,1546660.0,119.14,119.6,118.76,119.6,1546660.0
2020-04-16 13:30:00,119.6,120.63,119.53,120.14,2649720.0,119.6,120.63,119.53,120.14,2649720.0
2020-04-16 13:40:00,120.12,120.36,119.68,119.71,1555120.0,120.12,120.36,119.68,119.71,1555120.0
2020-04-16 13:50:00,119.69,119.95,119.28,119.58,1703420.0,119.69,119.95,119.28,119.58,1703420.0
2020-04-16 14:00:00,119.53,119.74,119.1,119.74,1109440.0,119.53,119.74,119.1,119.74,1109440.0
2020-04-16 14:10:00,119.72,119.85,119.4,119.43,1261580.0,119.72,119.85,119.4,119.43,1261580.0
2020-04-16 14:20:00,119.5,119.85,119.25,119.81,1000140.0,119.5,119.85,119.25,119.81,1000140.0
2020-04-16 14:30:00,119.79,120.48,119.73,120.25,1825400.0,119.79,120.48,119.73,120.25,1825400.0
2020-04-16 14:40:00,120.27,120.45,119.62,119.74,1525120.0,120.27,120.45,119.62,119.74,1525120.0
2020-04-16 14:50:00,119.7,120.1,119.43,119.9,1210640.0,119.7,120.1,119.43,119.9,1210640.0
2020-04-16 15:00:00,119.9,119.95,119.15,119.2,1471220.0,119.9,119.95,119.15,119.2,1471220.0
2020-04-16 15:10:00,119.18,119.39,118.61,118.79,2329640.0,119.18,119.39,118.61,118.79,2329640.0
2020-04-16 15:20:00,118.78,119.59,118.67,119.5,2081800.0,118.78,119.59,118.67,119.5,2081800.0
2020-04-16 15:30:00,119.55,119.9,119.31,119.76,1839000.0,119.55,119.9,119.31,119.76,1839000.0
2020-04-16 15:40:00,119.8,119.83,119.41,119.64,1390600.0,119.8,119.83,119.41,119.64,1390600.0
2020-04-16 15:50:00,119.7,120.71,119.67,120.41,6493700.0,119.7,120.71,119.67,120.41,6493700.0
2020-04-17 09:30:00,118.65,118.91,116.4,116.89,10129560.0,118.65,118.91,116.4,116.89,10129560.0
2020-04-17 09:40:00,116.79,118.75,115.8,118.25,6853680.0,116.79,118.75,115.8,118.25,6853680.0
2020-04-17 09:50:00,118.35,119.45,117.83,118.94,4119300.0,118.35,119.45,117.83,118.94,4119300.0
2020-04-17 10:00:00,118.94,120.0,118.69,119.9,4077120.0,118.94,120.0,118.69,119.9,4077120.0
2020-04-17 10:10:00,119.86,119.88,118.25,119.05,3273860.0,119.86,119.88,118.25,119.05,3273860.0
2020-04-17 10:20:00,119.04,119.25,118.68,119.02,1432240.0,119.04,119.25,118.68,119.02,1432240.0
2020-04-17 10:30:00,118.93,119.0,118.1,118.38,2048620.0,118.93,119.0,118.1,118.38,2048620.0
2020-04-17 10:40:00,118.38,118.4,117.27,117.46,2054040.0,118.38,118.4,117.27,117.46,2054040.0
2020-04-17 10:50:00,117.44,118.25,117.44,117.91,1795720.0,117.44,118.25,117.44,117.91,1795720.0
2020-04-17 11:00:00,117.88,118.55,117.78,118.53,1342740.0,117.88,118.55,117.78,118.53,1342740.0
2020-04-17 11:10:00,118.48,118.52,117.86,118.17,1042720.0,118.48,118.52,117.86,118.17,1042720.0
2020-04-17 11:20:00,118.17,118.17,117.54,117.71,1426620.0,118.17,118.17,117.54,117.71,1426620.0
2020-04-17 11:30:00,117.8,118.14,117.3,118.06,1575400.0,117.8,118.14,117.3,118.06,1575400.0
2020-04-17 11:40:00,118.03,118.2,117.91,117.98,825520.0,118.03,118.2,117.91,117.98,825520.0
2020-04-17 11:50:00,117.99,118.2,117.77,117.95,864680.0,117.99,118.2,117.77,117.95,864680.0
2020-04-17 12:00:00,117.93,117.93,117.52,117.56,609220.0,117.93,117.93,117.52,117.56,609220.0
2020-04-17 12:10:00,117.53,117.95,117.41,117.91,996720.0,117.53,117.95,117.41,117.91,996720.0
2020-04-17 12:20:00,117.89,117.97,117.5,117.67,777200.0,117.89,117.97,117.5,117.67,777200.0
2020-04-17 12:30:00,117.64,118.0,117.58,117.76,564500.0,117.64,118.0,117.58,117.76,564500.0
2020-04-17 12:40:00,117.8,117.9,117.56,117.82,480000.0,117.8,117.9,117.56,117.82,480000.0
2020-04-17 12:50:00,117.87,117.91,117.6,117.6,354420.0,117.87,117.91,117.6,117.6,354420.0
2020-04-17 13:00:00,117.58,117.8,117.5,117.8,812620.0,117.58,117.8,117.5,117.8,812620.0
2020-04-17 13:10:00,117.77,117.78,117.58,117.69,562860.0,117.77,117.78,117.58,117.69,562860.0
2020-04-17 13:20:00,117.67,117.68,117.08,117.19,1138240.0,117.67,117.68,117.08,117.19,1138240.0
2020-04-17 13:30:00,117.2,117.37,117.05,117.34,734640.0,117.2,117.37,117.05,117.34,734640.0
2020-04-17 13:40:00,117.32,117.6,117.05,117.08,582600.0,117.32,117.6,117.05,117.08,582600.0
2020-04-17 13:50:00,117.08,117.35,116.81,116.85,915000.0,117.08,117.35,116.81,116.85,915000.0
2020-04-17 14:00:00,116.81,116.84,116.0,116.44,2300080.0,116.81,116.84,116.0,116.44,2300080.0
2020-04-17 14:10:00,116.36,116.78,116.26,116.7,1185600.0,116.36,116.78,116.26,116.7,1185600.0
2020-04-17 14:20:00,116.71,117.02,116.7,116.9,732720.0,116.71,117.02,116.7,116.9,732720.0
2020-04-17 14:30:00,116.85,116.85,116.35,116.49,805960.0,116.85,116.85,116.35,116.49,805960.0
2020-04-17 14:40:00,116.53,116.84,116.42,116.71,785320.0,116.53,116.84,116.42,116.71,785320.0
2020-04-17 14:50:00,116.7,116.89,116.63,116.85,783460.0,116.7,116.89,116.63,116.85,783460.0
2020-04-17 15:00:00,116.87,117.45,116.8,117.21,1315500.0,116.87,117.45,116.8,117.21,1315500.0
2020-04-17 15:10:00,117.21,117.8,117.05,117.8,1374900.0,117.21,117.8,117.05,117.8,1374900.0
2020-04-17 15:20:00,117.78,118.1,117.62,118.06,1436180.0,117.78,118.1,117.62,118.06,1436180.0
2020-04-17 15:30:00,118.1,118.75,118.1,118.4,2658540.0,118.1,118.75,118.1,118.4,2658540.0
2020-04-17 15:40:00,118.36,118.5,118.1,118.25,1191940.0,118.36,118.5,118.1,118.25,1191940.0
2020-04-17 15:50:00,118.25,118.88,118.18,118.75,4516200.0,118.25,118.88,118.18,118.75,4516200.0
2020-04-20 09:30:00,119.5,122.25,119.3,121.24,8919820.0,119.5,122.25,119.3,121.24,8919820.0
2020-04-20 09:40:00,121.18,121.5,120.25,120.75,4113600.0,121.18,121.5,120.25,120.75,4113600.0
2020-04-20 09:50:00,120.73,120.82,119.55,119.94,2899180.0,120.73,120.82,119.55,119.94,2899180.0
2020-04-20 10:00:00,119.95,120.65,119.87,120.1,1887320.0,119.95,120.65,119.87,120.1,1887320.0
2020-04-20 10:10:00,120.11,120.9,120.11,120.58,1570640.0,120.11,120.9,120.11,120.58,1570640.0
2020-04-20 10:20:00,120.61,121.15,120.35,120.94,1012920.0,120.61,121.15,120.35,120.94,1012920.0
2020-04-20 10:30:00,120.96,121.32,120.76,121.0,1302600.0,120.96,121.32,120.76,121.0,1302600.0
2020-04-20 10:40:00,120.96,121.6,120.95,121.4,1622540.0,120.96,121.6,120.95,121.4,1622540.0
2020-04-20 10:50:00,121.47,121.55,120.78,121.04,1006220.0,121.47,121.55,120.78,121.04,1006220.0
2020-04-20 11:00:00,121.02,121.51,121.02,121.41,1086320.0,121.02,121.51,121.02,121.41,1086320.0
2020-04-20 11:10:00,121.4,121.5,120.66,121.01,1111640.0,121.4,121.5,120.66,121.01,1111640.0
2020-04-20 11:20:00,120.99,121.33,120.9,121.05,780440.0,120.99,121.33,120.9,121.05,780440.0
2020-04-20 11:30:00,121.05,121.42,120.88,121.31,885280.0,121.05,121.42,120.88,121.31,885280.0
2020-04-20 11:40:00,121.28,121.4,121.11,121.25,619960.0,121.28,121.4,121.11,121.25,619960.0
2020-04-20 11:50:00,121.21,121.35,121.05,121.27,622380.0,121.21,121.35,121.05,121.27,622380.0
2020-04-20 12:00:00,121.34,121.34,120.91,121.05,608680.0,121.34,121.34,120.91,121.05,608680.0
2020-04-20 12:10:00,121.05,121.16,120.8,120.81,600900.0,121.05,121.16,120.8,120.81,600900.0
2020-04-20 12:20:00,120.84,121.05,120.81,120.94,700580.0,120.84,121.05,120.81,120.94,700580.0
2020-04-20 12:30:00,120.97,121.03,120.85,120.97,630960.0,120.97,121.03,120.85,120.97,630960.0
2020-04-20 12:40:00,120.95,121.03,120.82,120.92,618400.0,120.95,121.03,120.82,120.92,618400.0
2020-04-20 12:50:00,120.95,120.97,120.71,120.76,484940.0,120.95,120.97,120.71,120.76,484940.0
2020-04-20 13:00:00,120.76,120.78,120.0,120.19,1654880.0,120.76,120.78,120.0,120.19,1654880.0
2020-04-20 13:10:00,120.21,120.57,120.11,120.45,941440.0,120.21,120.57,120.11,120.45,941440.0
2020-04-20 13:20:00,120.45,120.48,120.23,120.44,438520.0,120.45,120.48,120.23,120.44,438520.0
2020-04-20 13:30:00,120.45,120.5,120.31,120.45,259600.0,120.45,120.5,120.31,120.45,259600.0
2020-04-20 13:40:00,120.44,120.6,120.4,120.52,523440.0,120.44,120.6,120.4,120.52,523440.0
2020-04-20 13:50:00,120.54,120.98,120.54,120.95,916240.0,120.54,120.98,120.54,120.95,916240.0
2020-04-20 14:00:00,120.95,120.98,120.75,120.98,436100.0,120.95,120.98,120.75,120.98,436100.0
2020-04-20 14:10:00,120.95,120.99,120.21,120.43,1053180.0,120.95,120.99,120.21,120.43,1053180.0
2020-04-20 14:20:00,120.44,120.49,119.92,120.08,1283040.0,120.44,120.49,119.92,120.08,1283040.0
2020-04-20 14:30:00,120.09,120.6,120.05,120.45,1024560.0,120.09,120.6,120.05,120.45,1024560.0
2020-04-20 14:40:00,120.41,120.86,120.41,120.85,836540.0,120.41,120.86,120.41,120.85,836540.0
2020-04-20 14:50:00,120.83,120.83,119.97,119.97,1019320.0,120.83,120.83,119.97,119.97,1019320.0
2020-04-20 15:00:00,120.05,120.27,119.43,119.81,1628080.0,120.05,120.27,119.43,119.81,1628080.0
2020-04-20 15:10:00,119.83,120.25,119.73,119.9,1237840.0,119.83,120.25,119.73,119.9,1237840.0
2020-04-20 15:20:00,119.96,120.24,119.9,120.2,876200.0,119.96,120.24,119.9,120.2,876200.0
2020-04-20 15:30:00,120.19,120.43,119.99,120.08,1059820.0,120.19,120.43,119.99,120.08,1059820.0
2020-04-20 15:40:00,120.08,120.23,119.78,120.1,878240.0,120.08,120.23,119.78,120.1,878240.0
2020-04-20 15:50:00,120.15,120.15,119.53,119.65,2504000.0,120.15,120.15,119.53,119.65,2504000.0
2020-04-21 09:30:00,120.85,121.42,118.83,119.17,6895160.0,120.85,121.42,118.83,119.17,6895160.0
2020-04-21 09:40:00,119.23,119.3,118.25,119.1,3789660.0,119.23,119.3,118.25,119.1,3789660.0
2020-04-21 09:50:00,119.09,119.55,118.72,119.52,2242400.0,119.09,119.55,118.72,119.52,2242400.0
2020-04-21 10:00:00,119.55,119.62,118.85,119.0,1644660.0,119.55,119.62,118.85,119.0,1644660.0
2020-04-21 10:10:00,118.99,119.19,117.91,118.3,1847380.0,118.99,119.19,117.91,118.3,1847380.0
2020-04-21 10:20:00,118.27,118.88,118.02,118.88,1947320.0,118.27,118.88,118.02,118.88,1947320.0
2020-04-21 10:30:00,118.88,118.95,117.75,117.96,1312760.0,118.88,118.95,117.75,117.96,1312760.0
2020-04-21 10:40:00,117.98,118.09,117.1,117.23,1440520.0,117.98,118.09,117.1,117.23,1440520.0
2020-04-21 10:50:00,117.2,117.25,114.0,114.67,5286600.0,117.2,117.25,114.0,114.67,5286600.0
2020-04-21 11:00:00,114.68,115.45,113.98,115.33,3228120.0,114.68,115.45,113.98,115.33,3228120.0
2020-04-21 11:10:00,115.3,115.42,114.18,115.06,2873120.0,115.3,115.42,114.18,115.06,2873120.0
2020-04-21 11:20:00,115.03,115.6,114.9,115.25,2286260.0,115.03,115.6,114.9,115.25,2286260.0
2020-04-21 11:30:00,115.33,115.92,115.22,115.58,1759920.0,115.33,115.92,115.22,115.58,1759920.0
2020-04-21 11:40:00,115.47,116.0,115.22,115.92,1520560.0,115.47,116.0,115.22,115.92,1520560.0
2020-04-21 11:50:00,115.9,116.37,115.8,116.13,1771880.0,115.9,116.37,115.8,116.13,1771880.0
2020-04-21 12:00:00,116.15,116.29,115.8,116.14,986640.0,116.15,116.29,115.8,116.14,986640.0
2020-04-21 12:10:00,116.17,116.65,116.08,116.2,1209440.0,116.17,116.65,116.08,116.2,1209440.0
2020-04-21 12:20:00,116.27,116.31,115.6,115.82,955300.0,116.27,116.31,115.6,115.82,955300.0
2020-04-21 12:30:00,115.9,115.9,115.18,115.25,1320520.0,115.9,115.9,115.18,115.25,1320520.0
2020-04-21 12:40:00,115.2,115.5,115.09,115.3,595500.0,115.2,115.5,115.09,115.3,595500.0
2020-04-21 12:50:00,115.25,115.8,115.2,115.8,695260.0,115.25,115.8,115.2,115.8,695260.0
2020-04-21 13:00:00,115.69,116.47,115.69,116.17,1044460.0,115.69,116.47,115.69,116.17,1044460.0
2020-04-21 13:10:00,116.2,116.55,116.15,116.24,803720.0,116.2,116.55,116.15,116.24,803720.0
2020-04-21 13:20:00,116.26,117.09,116.26,117.09,1000760.0,116.26,117.09,116.26,117.09,1000760.0
2020-04-21 13:30:00,117.08,117.72,116.83,117.72,1983440.0,117.08,117.72,116.83,117.72,1983440.0
2020-04-21 13:40:00,117.7,117.71,116.85,117.02,1616000.0,117.7,117.71,116.85,117.02,1616000.0
2020-04-21 13:50:00,116.98,117.5,116.95,117.22,924400.0,116.98,117.5,116.95,117.22,924400.0
2020-04-21 14:00:00,117.3,117.89,117.1,117.84,1227540.0,117.3,117.89,117.1,117.84,1227540.0
2020-04-21 14:10:00,117.79,118.32,117.7,117.9,1884680.0,117.79,118.32,117.7,117.9,1884680.0
2020-04-21 14:20:00,117.98,118.55,117.81,118.3,1577440.0,117.98,118.55,117.81,118.3,1577440.0
2020-04-21 14:30:00,118.31,118.45,117.62,117.92,1213700.0,118.31,118.45,117.62,117.92,1213700.0
2020-04-21 14:40:00,117.87,117.88,116.86,116.9,1579820.0,117.87,117.88,116.86,116.9,1579820.0
2020-04-21 14:50:00,116.88,117.37,116.81,117.05,1037700.0,116.88,117.37,116.81,117.05,1037700.0
2020-04-21 15:00:00,117.1,117.29,116.35,116.66,1098680.0,117.1,117.29,116.35,116.66,1098680.0
2020-04-21 15:10:00,116.64,117.67,116.4,117.67,1300700.0,116.64,117.67,116.4,117.67,1300700.0
2020-04-21 15:20:00,117.67,117.85,117.35,117.53,1334540.0,117.67,117.85,117.35,117.53,1334540.0
2020-04-21 15:30:00,117.51,117.95,117.03,117.63,1419680.0,117.51,117.95,117.03,117.63,1419680.0
2020-04-21 15:40:00,117.55,117.62,116.69,116.7,1192700.0,117.55,117.62,116.69,116.7,1192700.0
2020-04-21 15:50:00,116.6,116.83,115.93,116.47,3810560.0,116.6,116.83,115.93,116.47,3810560.0
2020-04-22 09:30:00,118.49,118.91,117.88,118.89,4773640.0,118.49,118.91,117.88,118.89,4773640.0
2020-04-22 09:40:00,118.89,119.35,118.19,118.53,2829660.0,118.89,119.35,118.19,118.53,2829660.0
2020-04-22 09:50:00,118.59,119.65,118.57,119.38,2761380.0,118.59,119.65,118.57,119.38,2761380.0
2020-04-22 10:00:00,119.33,119.7,118.65,118.93,2060680.0,119.33,119.7,118.65,118.93,2060680.0
2020-04-22 10:10:00,118.96,119.35,118.86,119.1,1019000.0,118.96,119.35,118.86,119.1,1019000.0
2020-04-22 10:20:00,119.15,119.55,119.08,119.14,1149680.0,119.15,119.55,119.08,119.14,1149680.0
2020-04-22 10:30:00,119.14,119.3,118.93,119.05,685240.0,119.14,119.3,118.93,119.05,685240.0
2020-04-22 10:40:00,119.08,119.31,118.63,118.71,1085340.0,119.08,119.31,118.63,118.71,1085340.0
2020-04-22 10:50:00,118.73,118.88,118.11,118.16,1256300.0,118.73,118.88,118.11,118.16,1256300.0
2020-04-22 11:00:00,118.16,118.36,117.55,118.27,1577120.0,118.16,118.36,117.55,118.27,1577120.0
2020-04-22 11:10:00,118.29,118.44,118.13,118.2,902000.0,118.29,118.44,118.13,118.2,902000.0
2020-04-22 11:20:00,118.28,118.55,118.11,118.11,724680.0,118.28,118.55,118.11,118.11,724680.0
2020-04-22 11:30:00,118.06,118.25,117.89,118.13,607460.0,118.06,118.25,117.89,118.13,607460.0
2020-04-22 11:40:00,118.1,118.25,117.71,117.78,778940.0,118.1,118.25,117.71,117.78,778940.0
2020-04-22 11:50:00,117.82,118.25,117.8,118.05,784100.0,117.82,118.25,117.8,118.05,784100.0
2020-04-22 12:00:00,118.05,118.23,118.03,118.16,455140.0,118.05,118.23,118.03,118.16,455140.0
2020-04-22 12:10:00,118.16,118.44,118.14,118.42,597100.0,118.16,118.44,118.14,118.42,597100.0
2020-04-22 12:20:00,118.44,118.48,118.1,118.15,520320.0,118.44,118.48,118.1,118.15,520320.0
2020-04-22 12:30:00,118.18,118.42,118.1,118.39,296500.0,118.18,118.42,118.1,118.39,296500.0
2020-04-22 12:40:00,118.45,118.64,118.35,118.57,619980.0,118.45,118.64,118.35,118.57,619980.0
2020-04-22 12:50:00,118.53,118.59,118.26,118.43,502040.0,118.53,118.59,118.26,118.43,502040.0
2020-04-22 13:00:00,118.49,118.5,118.32,118.46,329920.0,118.49,118.5,118.32,118.46,329920.0
2020-04-22 13:10:00,118.46,118.54,118.38,118.47,274920.0,118.46,118.54,118.38,118.47,274920.0
2020-04-22 13:20:00,118.5,118.78,118.45,118.68,767920.0,118.5,118.78,118.45,118.68,767920.0
2020-04-22 13:30:00,118.71,118.76,118.37,118.57,539360.0,118.71,118.76,118.37,118.57,539360.0
2020-04-22 13:40:00,118.63,118.85,118.59,118.8,386000.0,118.63,118.85,118.59,118.8,386000.0
2020-04-22 13:50:00,118.8,118.92,118.71,118.92,512700.0,118.8,118.92,118.71,118.92,512700.0
2020-04-22 14:00:00,118.91,119.05,118.8,118.96,560980.0,118.91,119.05,118.8,118.96,560980.0
2020-04-22 14:10:00,118.96,118.98,118.78,118.89,379840.0,118.96,118.98,118.78,118.89,379840.0
2020-04-22 14:20:00,118.92,119.1,118.86,118.88,542860.0,118.92,119.1,118.86,118.88,542860.0
2020-04-22 14:30:00,118.85,119.07,118.85,119.02,337220.0,118.85,119.07,118.85,119.02,337220.0
2020-04-22 14:40:00,119.01,119.03,118.9,118.94,317560.0,119.01,119.03,118.9,118.94,317560.0
2020-04-22 14:50:00,118.95,119.03,118.75,119.03,882040.0,118.95,119.03,118.75,119.03,882040.0
2020-04-22 15:00:00,119.04,119.1,118.84,118.95,738400.0,119.04,119.1,118.84,118.95,738400.0
2020-04-22 15:10:00,118.95,118.98,118.56,118.6,779720.0,118.95,118.98,118.56,118.6,779720.0
2020-04-22 15:20:00,118.58,118.78,118.55,118.73,395020.0,118.58,118.78,118.55,118.73,395020.0
2020-04-22 15:30:00,118.73,118.8,118.5,118.59,551260.0,118.73,118.8,118.5,118.59,551260.0
2020-04-22 15:40:00,118.63,118.71,118.25,118.53,702360.0,118.63,118.71,118.25,118.53,702360.0
2020-04-22 15:50:00,118.58,118.88,118.05,118.06,3067620.0,118.58,118.88,118.05,118.06,3067620.0
2020-04-23 09:30:00,120.0,121.21,119.65,120.42,5791160.0,120.0,121.21,119.65,120.42,5791160.0
2020-04-23 09:40:00,120.4,120.9,119.89,120.76,2563340.0,120.4,120.9,119.89,120.76,2563340.0
2020-04-23 09:50:00,120.75,121.0,120.51,120.91,1408100.0,120.75,121.0,120.51,120.91,1408100.0
2020-04-23 10:00:00,120.88,121.21,120.65,120.82,1813360.0,120.88,121.21,120.65,120.82,1813360.0
2020-04-23 10:10:00,120.81,120.85,120.31,120.66,1183020.0,120.81,120.85,120.31,120.66,1183020.0
2020-04-23 10:20:00,120.66,120.77,120.48,120.56,1004820.0,120.66,120.77,120.48,120.56,1004820.0
2020-04-23 10:30:00,120.6,120.9,120.57,120.78,829240.0,120.6,120.9,120.57,120.78,829240.0
2020-04-23 10:40:00,120.77,120.9,120.51,120.55,643060.0,120.77,120.9,120.51,120.55,643060.0
2020-04-23 10:50:00,120.57,120.7,120.41,120.56,577940.0,120.57,120.7,120.41,120.56,577940.0
2020-04-23 11:00:00,120.54,120.55,120.16,120.47,782500.0,120.54,120.55,120.16,120.47,782500.0
2020-04-23 11:10:00,120.41,120.6,120.26,120.46,701080.0,120.41,120.6,120.26,120.46,701080.0
2020-04-23 11:20:00,120.42,120.67,120.35,120.62,567680.0,120.42,120.67,120.35,120.62,567680.0
2020-04-23 11:30:00,120.64,120.65,120.31,120.33,551960.0,120.64,120.65,120.31,120.33,551960.0
2020-04-23 11:40:00,120.31,120.44,120.05,120.11,808060.0,120.31,120.44,120.05,120.11,808060.0
2020-04-23 11:50:00,120.08,120.16,119.82,120.1,1038120.0,120.08,120.16,119.82,120.1,1038120.0
2020-04-23 12:00:00,120.09,120.27,119.92,120.27,631500.0,120.09,120.27,119.92,120.27,631500.0
2020-04-23 12:10:00,120.31,120.46,120.15,120.45,456460.0,120.31,120.46,120.15,120.45,456460.0
2020-04-23 12:20:00,120.42,120.55,120.27,120.5,374640.0,120.42,120.55,120.27,120.5,374640.0
2020-04-23 12:30:00,120.54,120.65,120.45,120.62,419380.0,120.54,120.65,120.45,120.62,419380.0
2020-04-23 12:40:00,120.56,120.6,119.27,120.03,2012700.0,120.56,120.6,119.27,120.03,2012700.0
2020-04-23 12:50:00,119.93,120.42,119.6,120.36,1658000.0,119.93,120.42,119.6,120.36,1658000.0
2020-04-23 13:00:00,120.33,120.57,120.3,120.45,1004920.0,120.33,120.57,120.3,120.45,1004920.0
2020-04-23 13:10:00,120.43,120.6,120.33,120.33,917240.0,120.43,120.6,120.33,120.33,917240.0
2020-04-23 13:20:00,120.3,120.35,119.82,120.0,997000.0,120.3,120.35,119.82,120.0,997000.0
2020-04-23 13:30:00,119.95,120.39,119.95,120.07,803320.0,119.95,120.39,119.95,120.07,803320.0
2020-04-23 13:40:00,120.11,120.14,119.55,119.58,729180.0,120.11,120.14,119.55,119.58,729180.0
2020-04-23 13:50:00,119.58,119.83,119.1,119.56,1291020.0,119.58,119.83,119.1,119.56,1291020.0
2020-04-23 14:00:00,119.55,119.58,119.27,119.3,1043960.0,119.55,119.58,119.27,119.3,1043960.0
2020-04-23 14:10:00,119.3,119.9,119.15,119.73,1247660.0,119.3,119.9,119.15,119.73,1247660.0
2020-04-23 14:20:00,119.74,120.17,119.66,120.01,749220.0,119.74,120.17,119.66,120.01,749220.0
2020-04-23 14:30:00,120.01,120.15,119.75,119.91,446660.0,120.01,120.15,119.75,119.91,446660.0
2020-04-23 14:40:00,119.94,120.16,119.94,120.03,606740.0,119.94,120.16,119.94,120.03,606740.0
2020-04-23 14:50:00,120.07,120.55,120.05,120.41,1109620.0,120.07,120.55,120.05,120.41,1109620.0
2020-04-23 15:00:00,120.36,120.42,120.1,120.17,565320.0,120.36,120.42,120.1,120.17,565320.0
2020-04-23 15:10:00,120.15,120.18,119.65,119.74,1068560.0,120.15,120.18,119.65,119.74,1068560.0
2020-04-23 15:20:00,119.73,119.98,119.66,119.87,725500.0,119.73,119.98,119.66,119.87,725500.0
2020-04-23 15:30:00,119.86,120.0,119.68,119.92,676580.0,119.86,120.0,119.68,119.92,676580.0
2020-04-23 15:40:00,119.93,120.06,119.71,119.81,983960.0,119.93,120.06,119.71,119.81,983960.0
2020-04-23 15:50:00,119.84,120.2,119.65,119.97,3968860.0,119.84,120.2,119.65,119.97,3968860.0
2020-04-24 09:30:00,120.9,121.02,120.05,120.13,3538420.0,120.9,121.02,120.05,120.13,3538420.0
2020-04-24 09:40:00,120.12,120.2,119.1,119.19,1702300.0,120.12,120.2,119.1,119.19,1702300.0
2020-04-24 09:50:00,119.16,119.85,119.1,119.38,1436200.0,119.16,119.85,119.1,119.38,1436200.0
2020-04-24 10:00:00,119.37,119.83,119.32,119.61,994080.0,119.37,119.83,119.32,119.61,994080.0
2020-04-24 10:10:00,119.6,120.42,119.6,120.38,1469700.0,119.6,120.42,119.6,120.38,1469700.0
2020-04-24 10:20:00,120.36,120.46,119.97,120.06,1299120.0,120.36,120.46,119.97,120.06,1299120.0
2020-04-24 10:30:00,120.03,120.43,119.83,120.28,849860.0,120.03,120.43,119.83,120.28,849860.0
2020-04-24 10:40:00,120.33,120.4,120.0,120.08,564840.0,120.33,120.4,120.0,120.08,564840.0
2020-04-24 10:50:00,120.1,120.15,119.81,119.92,702300.0,120.1,120.15,119.81,119.92,702300.0
2020-04-24 11:00:00,119.93,120.0,119.7,119.75,766080.0,119.93,120.0,119.7,119.75,766080.0
2020-04-24 11:10:00,119.73,119.98,119.56,119.9,1164820.0,119.73,119.98,119.56,119.9,1164820.0
2020-04-24 11:20:00,119.9,119.99,119.78,119.8,549520.0,119.9,119.99,119.78,119.8,549520.0
2020-04-24 11:30:00,119.79,119.9,119.66,119.75,536540.0,119.79,119.9,119.66,119.75,536540.0
2020-04-24 11:40:00,119.81,119.94,119.6,119.92,551980.0,119.81,119.94,119.6,119.92,551980.0
2020-04-24 11:50:00,119.92,119.95,119.73,119.77,366620.0,119.92,119.95,119.73,119.77,366620.0
2020-04-24 12:00:00,119.81,119.85,119.6,119.81,564660.0,119.81,119.85,119.6,119.81,564660.0
2020-04-24 12:10:00,119.79,119.95,119.73,119.89,347420.0,119.79,119.95,119.73,119.89,347420.0
2020-04-24 12:20:00,119.9,119.91,119.75,119.91,266740.0,119.9,119.91,119.75,119.91,266740.0
2020-04-24 12:30:00,119.91,120.1,119.86,120.07,681480.0,119.91,120.1,119.86,120.07,681480.0
2020-04-24 12:40:00,120.05,120.25,120.01,120.14,662880.0,120.05,120.25,120.01,120.14,662880.0
2020-04-24 12:50:00,120.13,120.23,120.01,120.13,335900.0,120.13,120.23,120.01,120.13,335900.0
2020-04-24 13:00:00,120.18,120.23,120.09,120.09,326240.0,120.18,120.23,120.09,120.09,326240.0
2020-04-24 13:10:00,120.09,120.1,119.95,120.05,453580.0,120.09,120.1,119.95,120.05,453580.0
2020-04-24 13:20:00,120.05,120.05,119.87,119.95,393760.0,120.05,120.05,119.87,119.95,393760.0
2020-04-24 13:30:00,119.98,120.0,119.8,119.91,507260.0,119.98,120.0,119.8,119.91,507260.0
2020-04-24 13:40:00,119.91,120.1,119.89,120.06,426820.0,119.91,120.1,119.89,120.06,426820.0
2020-04-24 13:50:00,120.03,120.12,119.96,120.11,624680.0,120.03,120.12,119.96,120.11,624680.0
2020-04-24 14:00:00,120.13,120.3,120.08,120.2,793780.0,120.13,120.3,120.08,120.2,793780.0
2020-04-24 14:10:00,120.23,120.24,119.98,120.17,637600.0,120.23,120.24,119.98,120.17,637600.0
2020-04-24 14:20:00,120.15,120.25,120.01,120.1,301240.0,120.15,120.25,120.01,120.1,301240.0
2020-04-24 14:30:00,120.1,120.16,120.03,120.15,294680.0,120.1,120.16,120.03,120.15,294680.0
2020-04-24 14:40:00,120.16,120.24,120.08,120.16,457920.0,120.16,120.24,120.08,120.16,457920.0
2020-04-24 14:50:00,120.15,120.3,120.1,120.3,647920.0,120.15,120.3,120.1,120.3,647920.0
2020-04-24 15:00:00,120.29,120.48,120.14,120.48,707420.0,120.29,120.48,120.14,120.48,707420.0
2020-04-24 15:10:00,120.46,120.5,120.23,120.38,761980.0,120.46,120.5,120.23,120.38,761980.0
2020-04-24 15:20:00,120.34,120.42,120.3,120.41,403720.0,120.34,120.42,120.3,120.41,403720.0
2020-04-24 15:30:00,120.38,120.62,120.35,120.61,950800.0,120.38,120.62,120.35,120.61,950800.0
2020-04-24 15:40:00,120.62,120.79,120.56,120.65,1131760.0,120.62,120.79,120.56,120.65,1131760.0
2020-04-24 15:50:00,120.6,120.76,120.37,120.5,3037740.0,120.6,120.76,120.37,120.5,3037740.0
2020-04-27 09:30:00,122.16,122.24,121.25,121.37,5458500.0,122.16,122.24,121.25,121.37,5458500.0
2020-04-27 09:40:00,121.38,121.8,121.0,121.76,2354880.0,121.38,121.8,121.0,121.76,2354880.0
2020-04-27 09:50:00,121.78,121.95,121.41,121.88,1622940.0,121.78,121.95,121.41,121.88,1622940.0
2020-04-27 10:00:00,121.95,122.06,121.41,121.67,1709400.0,121.95,122.06,121.41,121.67,1709400.0
2020-04-27 10:10:00,121.7,121.73,121.17,121.17,1213320.0,121.7,121.73,121.17,121.17,1213320.0
2020-04-27 10:20:00,121.2,121.39,120.62,121.05,1640200.0,121.2,121.39,120.62,121.05,1640200.0
2020-04-27 10:30:00,121.05,121.09,120.6,120.83,1361120.0,121.05,121.09,120.6,120.83,1361120.0
2020-04-27 10:40:00,120.87,120.93,120.55,120.68,1041200.0,120.87,120.93,120.55,120.68,1041200.0
2020-04-27 10:50:00,120.74,120.95,120.54,120.59,878020.0,120.74,120.95,120.54,120.59,878020.0
2020-04-27 11:00:00,120.58,120.9,120.45,120.75,966140.0,120.58,120.9,120.45,120.75,966140.0
2020-04-27 11:10:00,120.74,121.07,120.66,121.03,849440.0,120.74,121.07,120.66,121.03,849440.0
2020-04-27 11:20:00,121.06,121.12,120.89,120.95,932740.0,121.06,121.12,120.89,120.95,932740.0
2020-04-27 11:30:00,120.91,120.95,120.63,120.63,543260.0,120.91,120.95,120.63,120.63,543260.0
2020-04-27 11:40:00,120.63,120.74,120.3,120.32,956020.0,120.63,120.74,120.3,120.32,956020.0
2020-04-27 11:50:00,120.36,120.39,119.85,120.26,1726720.0,120.36,120.39,119.85,120.26,1726720.0
2020-04-27 12:00:00,120.19,120.27,119.74,120.02,893780.0,120.19,120.27,119.74,120.02,893780.0
2020-04-27 12:10:00,119.99,120.2,119.79,120.17,755500.0,119.99,120.2,119.79,120.17,755500.0
2020-04-27 12:20:00,120.14,120.23,120.03,120.2,536440.0,120.14,120.23,120.03,120.2,536440.0
2020-04-27 12:30:00,120.18,120.51,120.17,120.36,541300.0,120.18,120.51,120.17,120.36,541300.0
2020-04-27 12:40:00,120.37,120.37,120.13,120.2,566160.0,120.37,120.37,120.13,120.2,566160.0
2020-04-27 12:50:00,120.19,120.32,120.11,120.2,366500.0,120.19,120.32,120.11,120.2,366500.0
2020-04-27 13:00:00,120.21,120.24,119.85,119.96,746720.0,120.21,120.24,119.85,119.96,746720.0
2020-04-27 13:10:00,119.95,119.97,119.55,119.59,948120.0,119.95,119.97,119.55,119.59,948120.0
2020-04-27 13:20:00,119.6,119.75,119.36,119.54,952380.0,119.6,119.75,119.36,119.54,952380.0
2020-04-27 13:30:00,119.53,119.54,119.05,119.15,998060.0,119.53,119.54,119.05,119.15,998060.0
2020-04-27 13:40:00,119.14,119.2,118.4,118.66,1641740.0,119.14,119.2,118.4,118.66,1641740.0
2020-04-27 13:50:00,118.67,118.76,118.2,118.3,1197780.0,118.67,118.76,118.2,118.3,1197780.0
2020-04-27 14:00:00,118.31,118.9,118.15,118.85,1614880.0,118.31,118.9,118.15,118.85,1614880.0
2020-04-27 14:10:00,118.83,119.1,118.8,118.91,1403920.0,118.83,119.1,118.8,118.91,1403920.0
2020-04-27 14:20:00,118.9,118.94,118.55,118.55,814520.0,118.9,118.94,118.55,118.55,814520.0
2020-04-27 14:30:00,118.57,118.76,118.3,118.74,1158260.0,118.57,118.76,118.3,118.74,1158260.0
2020-04-27 14:40:00,118.75,119.24,118.73,119.21,1230900.0,118.75,119.24,118.73,119.21,1230900.0
2020-04-27 14:50:00,119.21,119.24,118.76,118.98,861700.0,119.21,119.24,118.76,118.98,861700.0
2020-04-27 15:00:00,118.98,118.99,118.71,118.8,648920.0,118.98,118.99,118.71,118.8,648920.0
2020-04-27 15:10:00,118.79,118.9,118.7,118.82,509320.0,118.79,118.9,118.7,118.82,509320.0
2020-04-27 15:20:00,118.83,119.19,118.82,118.98,924040.0,118.83,119.19,118.82,118.98,924040.0
2020-04-27 15:30:00,118.94,119.22,118.85,119.13,949300.0,118.94,119.22,118.85,119.13,949300.0
2020-04-27 15:40:00,119.17,119.55,119.07,119.2,1488900.0,119.17,119.55,119.07,119.2,1488900.0
2020-04-27 15:50:00,119.28,119.43,118.76,118.84,2816320.0,119.28,119.43,118.76,118.84,2816320.0
2020-04-28 09:30:00,118.62,118.67,116.9,118.08,5567220.0,118.62,118.67,116.9,118.08,5567220.0
2020-04-28 09:40:00,118.12,118.35,117.45,117.78,1920020.0,118.12,118.35,117.45,117.78,1920020.0
2020-04-28 09:50:00,117.79,117.85,117.33,117.51,1635040.0,117.79,117.85,117.33,117.51,1635040.0
2020-04-28 10:00:00,117.57,117.9,117.27,117.56,1571220.0,117.57,117.9,117.27,117.56,1571220.0
2020-04-28 10:10:00,117.62,117.62,116.55,116.59,1730120.0,117.62,117.62,116.55,116.59,1730120.0
2020-04-28 10:20:00,116.56,116.74,115.94,116.74,2805680.0,116.56,116.74,115.94,116.74,2805680.0
2020-04-28 10:30:00,116.76,117.06,116.29,117.0,1644480.0,116.76,117.06,116.29,117.0,1644480.0
2020-04-28 10:40:00,116.9,116.91,116.15,116.3,1109980.0,116.9,116.91,116.15,116.3,1109980.0
2020-04-28 10:50:00,116.28,116.45,115.85,116.05,1432320.0,116.28,116.45,115.85,116.05,1432320.0
2020-04-28 11:00:00,116.05,116.36,115.91,116.14,1472080.0,116.05,116.36,115.91,116.14,1472080.0
2020-04-28 11:10:00,116.19,116.35,115.64,115.83,1500060.0,116.19,116.35,115.64,115.83,1500060.0
2020-04-28 11:20:00,115.84,116.4,115.63,116.28,1190420.0,115.84,116.4,115.63,116.28,1190420.0
2020-04-28 11:30:00,116.25,116.56,116.25,116.41,1069280.0,116.25,116.56,116.25,116.41,1069280.0
2020-04-28 11:40:00,116.37,116.42,116.15,116.18,501380.0,116.37,116.42,116.15,116.18,501380.0
2020-04-28 11:50:00,116.2,116.3,115.67,115.79,1144000.0,116.2,116.3,115.67,115.79,1144000.0
2020-04-28 12:00:00,115.77,116.05,115.68,115.83,804700.0,115.77,116.05,115.68,115.83,804700.0
2020-04-28 12:10:00,115.82,115.99,115.3,115.47,1103740.0,115.82,115.99,115.3,115.47,1103740.0
2020-04-28 12:20:00,115.43,115.66,115.36,115.66,958040.0,115.43,115.66,115.36,115.66,958040.0
2020-04-28 12:30:00,115.6,116.0,115.54,115.92,729200.0,115.6,116.0,115.54,115.92,729200.0
2020-04-28 12:40:00,115.94,116.08,115.75,115.97,919840.0,115.94,116.08,115.75,115.97,919840.0
2020-04-28 12:50:00,115.95,116.45,115.85,116.3,881780.0,115.95,116.45,115.85,116.3,881780.0
2020-04-28 13:00:00,116.35,116.68,116.32,116.48,926280.0,116.35,116.68,116.32,116.48,926280.0
2020-04-28 13:10:00,116.46,116.79,116.21,116.37,779780.0,116.46,116.79,116.21,116.37,779780.0
2020-04-28 13:20:00,116.45,116.64,116.32,116.36,643660.0,116.45,116.64,116.32,116.36,643660.0
2020-04-28 13:30:00,116.32,116.58,116.1,116.17,941720.0,116.32,116.58,116.1,116.17,941720.0
2020-04-28 13:40:00,116.12,116.55,116.12,116.48,488600.0,116.12,116.55,116.12,116.48,488600.0
2020-04-28 13:50:00,116.43,116.52,116.16,116.27,433400.0,116.43,116.52,116.16,116.27,433400.0
2020-04-28 14:00:00,116.3,116.65,116.3,116.54,544480.0,116.3,116.65,116.3,116.54,544480.0
2020-04-28 14:10:00,116.6,116.65,116.4,116.52,305680.0,116.6,116.65,116.4,116.52,305680.0
2020-04-28 14:20:00,116.53,116.87,116.49,116.64,600920.0,116.53,116.87,116.49,116.64,600920.0
2020-04-28 14:30:00,116.7,116.79,116.19,116.25,940360.0,116.7,116.79,116.19,116.25,940360.0
2020-04-28 14:40:00,116.25,116.39,115.9,116.07,753960.0,116.25,116.39,115.9,116.07,753960.0
2020-04-28 14:50:00,116.1,116.2,115.78,115.89,831700.0,116.1,116.2,115.78,115.89,831700.0
2020-04-28 15:00:00,115.9,116.12,115.83,116.08,659400.0,115.9,116.12,115.83,116.08,659400.0
2020-04-28 15:10:00,116.04,116.28,115.92,116.17,583940.0,116.04,116.28,115.92,116.17,583940.0
2020-04-28 15:20:00,116.15,116.37,115.93,116.21,798360.0,116.15,116.37,115.93,116.21,798360.0
2020-04-28 15:30:00,116.17,116.35,116.12,116.2,839640.0,116.17,116.35,116.12,116.2,839640.0
2020-04-28 15:40:00,116.22,116.23,115.7,115.7,1261940.0,116.22,116.23,115.7,115.7,1261940.0
2020-04-28 15:50:00,115.72,115.92,115.44,115.7,3294080.0,115.72,115.92,115.44,115.7,3294080.0
2020-04-29 09:30:00,116.5,116.8,115.5,116.18,4517980.0,116.5,116.8,115.5,116.18,4517980.0
2020-04-29 09:40:00,116.2,117.6,116.13,117.52,2953940.0,116.2,117.6,116.13,117.52,2953940.0
2020-04-29 09:50:00,117.51,117.99,117.29,117.91,2134500.0,117.51,117.99,117.29,117.91,2134500.0
2020-04-29 10:00:00,117.88,118.12,117.55,117.55,1497580.0,117.88,118.12,117.55,117.55,1497580.0
2020-04-29 10:10:00,117.59,118.42,117.39,118.38,2073860.0,117.59,118.42,117.39,118.38,2073860.0
2020-04-29 10:20:00,118.35,118.72,118.25,118.36,1560340.0,118.35,118.72,118.25,118.36,1560340.0
2020-04-29 10:30:00,118.4,118.61,118.12,118.36,899500.0,118.4,118.61,118.12,118.36,899500.0
2020-04-29 10:40:00,118.36,118.39,117.88,118.09,934800.0,118.36,118.39,117.88,118.09,934800.0
2020-04-29 10:50:00,118.09,118.6,118.09,118.34,782920.0,118.09,118.6,118.09,118.34,782920.0
2020-04-29 11:00:00,118.32,118.38,117.9,118.02,691760.0,118.32,118.38,117.9,118.02,691760.0
2020-04-29 11:10:00,118.08,118.38,117.9,117.92,571640.0,118.08,118.38,117.9,117.92,571640.0
2020-04-29 11:20:00,117.96,118.13,117.9,118.01,599920.0,117.96,118.13,117.9,118.01,599920.0
2020-04-29 11:30:00,118.0,118.0,117.66,117.66,579740.0,118.0,118.0,117.66,117.66,579740.0
2020-04-29 11:40:00,117.6,117.96,117.59,117.75,437000.0,117.6,117.96,117.59,117.75,437000.0
2020-04-29 11:50:00,117.75,117.79,117.0,117.08,965260.0,117.75,117.79,117.0,117.08,965260.0
2020-04-29 12:00:00,117.18,117.73,117.15,117.73,676400.0,117.18,117.73,117.15,117.73,676400.0
2020-04-29 12:10:00,117.73,117.98,117.66,117.8,733240.0,117.73,117.98,117.66,117.8,733240.0
2020-04-29 12:20:00,117.8,117.9,117.67,117.9,311620.0,117.8,117.9,117.67,117.9,311620.0
2020-04-29 12:30:00,117.9,118.26,117.85,118.14,654000.0,117.9,118.26,117.85,118.14,654000.0
2020-04-29 12:40:00,118.16,118.29,118.04,118.23,435560.0,118.16,118.29,118.04,118.23,435560.0
2020-04-29 12:50:00,118.21,118.22,117.91,118.0,292280.0,118.21,118.22,117.91,118.0,292280.0
2020-04-29 13:00:00,117.9,118.28,117.9,118.2,463740.0,117.9,118.28,117.9,118.2,463740.0
2020-04-29 13:10:00,118.18,118.2,118.0,118.13,277720.0,118.18,118.2,118.0,118.13,277720.0
2020-04-29 13:20:00,118.12,118.29,118.04,118.11,556300.0,118.12,118.29,118.04,118.11,556300.0
2020-04-29 13:30:00,118.14,118.35,118.08,118.18,455460.0,118.14,118.35,118.08,118.18,455460.0
2020-04-29 13:40:00,118.17,118.24,118.05,118.15,327380.0,118.17,118.24,118.05,118.15,327380.0
2020-04-29 13:50:00,118.15,118.18,118.0,118.08,463980.0,118.15,118.18,118.0,118.08,463980.0
2020-04-29 14:00:00,118.12,118.22,117.81,117.97,714600.0,118.12,118.22,117.81,117.97,714600.0
2020-04-29 14:10:00,117.99,118.05,117.6,117.65,654580.0,117.99,118.05,117.6,117.65,654580.0
2020-04-29 14:20:00,117.67,118.08,117.67,118.02,646080.0,117.67,118.08,117.67,118.02,646080.0
2020-04-29 14:30:00,117.99,118.1,117.89,118.06,396220.0,117.99,118.1,117.89,118.06,396220.0
2020-04-29 14:40:00,118.06,118.09,117.95,118.05,307840.0,118.06,118.09,117.95,118.05,307840.0
2020-04-29 14:50:00,118.05,118.3,117.85,118.26,436320.0,118.05,118.3,117.85,118.26,436320.0
2020-04-29 15:00:00,118.27,118.4,118.18,118.34,542160.0,118.27,118.4,118.18,118.34,542160.0
2020-04-29 15:10:00,118.35,118.61,118.27,118.6,687240.0,118.35,118.61,118.27,118.6,687240.0
2020-04-29 15:20:00,118.6,118.82,118.56,118.73,933900.0,118.6,118.82,118.56,118.73,933900.0
2020-04-29 15:30:00,118.73,118.91,118.55,118.91,814080.0,118.73,118.91,118.55,118.91,814080.0
2020-04-29 15:40:00,118.92,119.59,118.9,119.25,1833940.0,118.92,119.59,118.9,119.25,1833940.0
2020-04-29 15:50:00,119.3,119.3,118.26,118.59,3573780.0,119.3,119.3,118.26,118.59,3573780.0
2020-04-30 09:30:00,121.0,121.17,119.8,120.38,5226900.0,121.0,121.17,119.8,120.38,5226900.0
2020-04-30 09:40:00,120.43,121.6,120.2,121.5,3295940.0,120.43,121.6,120.2,121.5,3295940.0
2020-04-30 09:50:00,121.46,121.92,121.31,121.31,2799560.0,121.46,121.92,121.31,121.31,2799560.0
2020-04-30 10:00:00,121.28,122.25,121.14,122.08,3468200.0,121.28,122.25,121.14,122.08,3468200.0
2020-04-30 10:10:00,121.98,122.2,121.82,121.9,1919840.0,121.98,122.2,121.82,121.9,1919840.0
2020-04-30 10:20:00,121.92,122.05,121.46,121.97,1595000.0,121.92,122.05,121.46,121.97,1595000.0
2020-04-30 10:30:00,121.96,121.98,121.6,121.82,901640.0,121.96,121.98,121.6,121.82,901640.0
2020-04-30 10:40:00,121.85,121.86,121.1,121.41,1622140.0,121.85,121.86,121.1,121.41,1622140.0
2020-04-30 10:50:00,121.43,121.48,121.0,121.09,1323760.0,121.43,121.48,121.0,121.09,1323760.0
2020-04-30 11:00:00,121.11,121.63,121.11,121.5,819900.0,121.11,121.63,121.11,121.5,819900.0
2020-04-30 11:10:00,121.51,121.55,121.15,121.36,899360.0,121.51,121.55,121.15,121.36,899360.0
2020-04-30 11:20:00,121.36,121.48,121.21,121.31,461960.0,121.36,121.48,121.21,121.31,461960.0
2020-04-30 11:30:00,121.38,121.5,121.28,121.45,494440.0,121.38,121.5,121.28,121.45,494440.0
2020-04-30 11:40:00,121.5,121.58,121.22,121.24,634920.0,121.5,121.58,121.22,121.24,634920.0
2020-04-30 11:50:00,121.23,121.54,121.11,121.12,903500.0,121.23,121.54,121.11,121.12,903500.0
2020-04-30 12:00:00,121.1,121.21,120.83,121.05,1520400.0,121.1,121.21,120.83,121.05,1520400.0
2020-04-30 12:10:00,121.05,121.4,120.96,121.24,704540.0,121.05,121.4,120.96,121.24,704540.0
2020-04-30 12:20:00,121.23,121.33,121.0,121.13,788000.0,121.23,121.33,121.0,121.13,788000.0
2020-04-30 12:30:00,121.05,121.07,120.79,120.95,903700.0,121.05,121.07,120.79,120.95,903700.0
2020-04-30 12:40:00,120.95,120.95,120.0,120.52,2204540.0,120.95,120.95,120.0,120.52,2204540.0
2020-04-30 12:50:00,120.53,120.7,120.3,120.55,1140160.0,120.53,120.7,120.3,120.55,1140160.0
2020-04-30 13:00:00,120.53,120.95,120.45,120.92,820080.0,120.53,120.95,120.45,120.92,820080.0
2020-04-30 13:10:00,120.91,121.03,120.63,120.68,971520.0,120.91,121.03,120.63,120.68,971520.0
2020-04-30 13:20:00,120.69,120.85,120.59,120.68,891160.0,120.69,120.85,120.59,120.68,891160.0
2020-04-30 13:30:00,120.72,120.95,120.56,120.62,610860.0,120.72,120.95,120.56,120.62,610860.0
2020-04-30 13:40:00,120.62,120.97,120.45,120.89,814780.0,120.62,120.97,120.45,120.89,814780.0
2020-04-30 13:50:00,120.87,121.05,120.8,120.97,779900.0,120.87,121.05,120.8,120.97,779900.0
2020-04-30 14:00:00,120.98,121.4,120.88,121.32,1090740.0,120.98,121.4,120.88,121.32,1090740.0
2020-04-30 14:10:00,121.3,121.55,121.2,121.35,1069280.0,121.3,121.55,121.2,121.35,1069280.0
2020-04-30 14:20:00,121.39,121.5,121.18,121.34,736460.0,121.39,121.5,121.18,121.34,736460.0
2020-04-30 14:30:00,121.35,121.47,121.23,121.23,965800.0,121.35,121.47,121.23,121.23,965800.0
2020-04-30 14:40:00,121.26,121.35,121.11,121.16,831000.0,121.26,121.35,121.11,121.16,831000.0
2020-04-30 14:50:00,121.16,121.25,121.01,121.16,1089660.0,121.16,121.25,121.01,121.16,1089660.0
2020-04-30 15:00:00,121.16,121.28,121.03,121.23,992980.0,121.16,121.28,121.03,121.23,992980.0
2020-04-30 15:10:00,121.25,121.85,121.22,121.79,1563900.0,121.25,121.85,121.22,121.79,1563900.0
2020-04-30 15:20:00,121.8,122.36,121.73,122.23,3219880.0,121.8,122.36,121.73,122.23,3219880.0
2020-04-30 15:30:00,122.2,122.5,122.11,122.27,2467340.0,122.2,122.5,122.11,122.27,2467340.0
2020-04-30 15:40:00,122.21,122.35,121.7,122.14,2467120.0,122.21,122.35,121.7,122.14,2467120.0
2020-04-30 15:50:00,122.14,123.58,122.09,123.58,9460920.0,122.14,123.58,122.09,123.58,9460920.0
2020-05-01 09:30:00,116.82,118.12,116.03,116.13,10714420.0,116.82,118.12,116.03,116.13,10714420.0
2020-05-01 09:40:00,116.19,116.92,115.9,116.65,4774380.0,116.19,116.92,115.9,116.65,4774380.0
2020-05-01 09:50:00,116.6,116.78,115.42,116.03,4415520.0,116.6,116.78,115.42,116.03,4415520.0
2020-05-01 10:00:00,116.1,117.41,115.85,116.57,5468840.0,116.1,117.41,115.85,116.57,5468840.0
2020-05-01 10:10:00,116.5,116.87,116.15,116.2,1974080.0,116.5,116.87,116.15,116.2,1974080.0
2020-05-01 10:20:00,116.17,116.55,116.03,116.23,1858700.0,116.17,116.55,116.03,116.23,1858700.0
2020-05-01 10:30:00,116.23,116.35,115.65,116.3,2696260.0,116.23,116.35,115.65,116.3,2696260.0
2020-05-01 10:40:00,116.27,116.36,115.5,115.6,1934160.0,116.27,116.36,115.5,115.6,1934160.0
2020-05-01 10:50:00,115.63,115.7,115.11,115.25,2717300.0,115.63,115.7,115.11,115.25,2717300.0
2020-05-01 11:00:00,115.25,115.25,114.35,115.01,3804980.0,115.25,115.25,114.35,115.01,3804980.0
2020-05-01 11:10:00,115.05,115.6,114.91,115.01,1913280.0,115.05,115.6,114.91,115.01,1913280.0
2020-05-01 11:20:00,115.1,115.24,114.8,114.92,1531120.0,115.1,115.24,114.8,114.92,1531120.0
2020-05-01 11:30:00,114.96,115.0,114.6,114.9,1586340.0,114.96,115.0,114.6,114.9,1586340.0
2020-05-01 11:40:00,114.9,114.9,114.5,114.63,1382680.0,114.9,114.9,114.5,114.63,1382680.0
2020-05-01 11:50:00,114.65,114.67,114.37,114.5,1324040.0,114.65,114.67,114.37,114.5,1324040.0
2020-05-01 12:00:00,114.38,114.44,112.91,113.55,4766480.0,114.38,114.44,112.91,113.55,4766480.0
2020-05-01 12:10:00,113.59,114.59,113.51,114.18,2066560.0,113.59,114.59,113.51,114.18,2066560.0
2020-05-01 12:20:00,114.18,114.45,113.5,113.79,1964500.0,114.18,114.45,113.5,113.79,1964500.0
2020-05-01 12:30:00,113.72,114.05,113.63,113.95,1975120.0,113.72,114.05,113.63,113.95,1975120.0
2020-05-01 12:40:00,113.99,114.28,113.85,114.2,1495460.0,113.99,114.28,113.85,114.2,1495460.0
2020-05-01 12:50:00,114.17,114.18,113.85,114.05,683180.0,114.17,114.18,113.85,114.05,683180.0
2020-05-01 13:00:00,114.0,114.41,114.0,114.12,1465260.0,114.0,114.41,114.0,114.12,1465260.0
2020-05-01 13:10:00,114.09,114.12,113.78,113.86,1129100.0,114.09,114.12,113.78,113.86,1129100.0
2020-05-01 13:20:00,113.85,114.2,113.78,114.16,1318020.0,113.85,114.2,113.78,114.16,1318020.0
2020-05-01 13:30:00,114.17,114.38,113.87,113.93,1186200.0,114.17,114.38,113.87,113.93,1186200.0
2020-05-01 13:40:00,113.94,114.35,113.85,114.24,653760.0,113.94,114.35,113.85,114.24,653760.0
2020-05-01 13:50:00,114.24,114.97,114.24,114.89,1698040.0,114.24,114.97,114.24,114.89,1698040.0
2020-05-01 14:00:00,114.84,115.4,114.76,115.33,2598440.0,114.84,115.4,114.76,115.33,2598440.0
2020-05-01 14:10:00,115.33,115.39,115.01,115.3,1219320.0,115.33,115.39,115.01,115.3,1219320.0
2020-05-01 14:20:00,115.3,115.68,115.19,115.47,1834880.0,115.3,115.68,115.19,115.47,1834880.0
2020-05-01 14:30:00,115.47,115.6,115.15,115.5,1092980.0,115.47,115.6,115.15,115.5,1092980.0
2020-05-01 14:40:00,115.5,115.55,114.85,115.16,1030260.0,115.5,115.55,114.85,115.16,1030260.0
2020-05-01 14:50:00,115.12,115.21,114.99,115.11,703140.0,115.12,115.21,114.99,115.11,703140.0
2020-05-01 15:00:00,115.09,115.5,115.0,115.21,1146180.0,115.09,115.5,115.0,115.21,1146180.0
2020-05-01 15:10:00,115.25,115.52,115.1,115.11,1013400.0,115.25,115.52,115.1,115.11,1013400.0
2020-05-01 15:20:00,115.12,115.22,114.5,114.79,1408180.0,115.12,115.22,114.5,114.79,1408180.0
2020-05-01 15:30:00,114.82,114.85,114.61,114.67,1121440.0,114.82,114.85,114.61,114.67,1121440.0
2020-05-01 15:40:00,114.74,114.79,114.21,114.44,1762880.0,114.74,114.79,114.21,114.44,1762880.0
2020-05-01 15:50:00,114.4,114.51,114.07,114.3,4057860.0,114.4,114.51,114.07,114.3,4057860.0
2020-05-04 09:30:00,112.82,113.8,112.82,113.32,6143400.0,112.82,113.8,112.82,113.32,6143400.0
2020-05-04 09:40:00,113.36,113.6,112.88,113.37,2717060.0,113.36,113.6,112.88,113.37,2717060.0
2020-05-04 09:50:00,113.36,115.0,113.34,114.9,4044320.0,113.36,115.0,113.34,114.9,4044320.0
2020-05-04 10:00:00,115.0,115.74,114.85,115.28,2447420.0,115.0,115.74,114.85,115.28,2447420.0
2020-05-04 10:10:00,115.24,116.15,115.12,116.02,2442540.0,115.24,116.15,115.12,116.02,2442540.0
2020-05-04 10:20:00,115.99,116.15,115.6,115.96,1896000.0,115.99,116.15,115.6,115.96,1896000.0
2020-05-04 10:30:00,115.97,116.11,115.45,115.56,1143680.0,115.97,116.11,115.45,115.56,1143680.0
2020-05-04 10:40:00,115.65,115.95,115.5,115.79,966080.0,115.65,115.95,115.5,115.79,966080.0
2020-05-04 10:50:00,115.86,115.89,115.53,115.69,714620.0,115.86,115.89,115.53,115.69,714620.0
2020-05-04 11:00:00,115.73,116.11,115.65,116.03,896180.0,115.73,116.11,115.65,116.03,896180.0
2020-05-04 11:10:00,116.02,116.35,115.86,115.9,1026400.0,116.02,116.35,115.86,115.9,1026400.0
2020-05-04 11:20:00,115.92,116.2,115.67,115.82,820100.0,115.92,116.2,115.67,115.82,820100.0
2020-05-04 11:30:00,115.82,115.99,115.63,115.95,512040.0,115.82,115.99,115.63,115.95,512040.0
2020-05-04 11:40:00,115.98,116.22,115.85,115.99,855020.0,115.98,116.22,115.85,115.99,855020.0
2020-05-04 11:50:00,115.98,116.0,115.78,115.82,367540.0,115.98,116.0,115.78,115.82,367540.0
2020-05-04 12:00:00,115.92,115.92,115.68,115.79,651140.0,115.92,115.92,115.68,115.79,651140.0
2020-05-04 12:10:00,115.75,115.8,115.36,115.42,809840.0,115.75,115.8,115.36,115.42,809840.0
2020-05-04 12:20:00,115.41,115.66,115.37,115.55,634020.0,115.41,115.66,115.37,115.55,634020.0
2020-05-04 12:30:00,115.5,115.58,115.1,115.16,837000.0,115.5,115.58,115.1,115.16,837000.0
2020-05-04 12:40:00,115.16,115.24,114.9,115.05,883400.0,115.16,115.24,114.9,115.05,883400.0
2020-05-04 12:50:00,115.08,115.11,114.8,115.01,585160.0,115.08,115.11,114.8,115.01,585160.0
2020-05-04 13:00:00,115.03,115.15,114.82,114.88,600920.0,115.03,115.15,114.82,114.88,600920.0
2020-05-04 13:10:00,114.9,114.98,114.61,114.65,921480.0,114.9,114.98,114.61,114.65,921480.0
2020-05-04 13:20:00,114.66,115.05,114.66,114.97,796800.0,114.66,115.05,114.66,114.97,796800.0
2020-05-04 13:30:00,114.95,115.3,114.95,115.05,613900.0,114.95,115.3,114.95,115.05,613900.0
2020-05-04 13:40:00,115.1,115.28,115.03,115.28,340880.0,115.1,115.28,115.03,115.28,340880.0
2020-05-04 13:50:00,115.27,115.4,115.16,115.3,547020.0,115.27,115.4,115.16,115.3,547020.0
2020-05-04 14:00:00,115.34,115.37,115.05,115.13,378460.0,115.34,115.37,115.05,115.13,378460.0
2020-05-04 14:10:00,115.11,115.35,115.11,115.19,430720.0,115.11,115.35,115.11,115.19,430720.0
2020-05-04 14:20:00,115.15,115.3,115.1,115.18,272060.0,115.15,115.3,115.1,115.18,272060.0
2020-05-04 14:30:00,115.22,115.35,115.0,115.03,393980.0,115.22,115.35,115.0,115.03,393980.0
2020-05-04 14:40:00,115.01,115.13,114.95,115.1,461960.0,115.01,115.13,114.95,115.1,461960.0
2020-05-04 14:50:00,115.1,115.54,115.1,115.46,682740.0,115.1,115.54,115.1,115.46,682740.0
2020-05-04 15:00:00,115.4,115.54,115.36,115.43,484000.0,115.4,115.54,115.36,115.43,484000.0
2020-05-04 15:10:00,115.5,115.68,115.48,115.67,548660.0,115.5,115.68,115.48,115.67,548660.0
2020-05-04 15:20:00,115.69,115.9,115.53,115.65,809860.0,115.69,115.9,115.53,115.65,809860.0
2020-05-04 15:30:00,115.69,115.83,115.5,115.52,739000.0,115.69,115.83,115.5,115.52,739000.0
2020-05-04 15:40:00,115.53,115.74,115.47,115.66,906420.0,115.53,115.74,115.47,115.66,906420.0
2020-05-04 15:50:00,115.6,115.87,115.36,115.8,2320740.0,115.6,115.87,115.36,115.8,2320740.0
2020-05-05 09:30:00,117.0,117.55,116.75,116.86,4254100.0,117.0,117.55,116.75,116.86,4254100.0
2020-05-05 09:40:00,116.9,117.29,116.61,116.78,1418120.0,116.9,117.29,116.61,116.78,1418120.0
2020-05-05 09:50:00,116.8,116.8,116.3,116.5,900740.0,116.8,116.8,116.3,116.5,900740.0
2020-05-05 10:00:00,116.55,116.94,116.5,116.57,1096200.0,116.55,116.94,116.5,116.57,1096200.0
2020-05-05 10:10:00,116.58,116.68,116.45,116.54,758280.0,116.58,116.68,116.45,116.54,758280.0
2020-05-05 10:20:00,116.52,117.05,116.5,116.9,957260.0,116.52,117.05,116.5,116.9,957260.0
2020-05-05 10:30:00,116.92,117.15,116.89,117.02,938520.0,116.92,117.15,116.89,117.02,938520.0
2020-05-05 10:40:00,116.93,117.0,116.72,116.81,503800.0,116.93,117.0,116.72,116.81,503800.0
2020-05-05 10:50:00,116.82,117.02,116.74,117.0,692800.0,116.82,117.02,116.74,117.0,692800.0
2020-05-05 11:00:00,117.0,117.03,116.79,116.82,425740.0,117.0,117.03,116.79,116.82,425740.0
2020-05-05 11:10:00,116.9,116.91,116.55,116.6,547900.0,116.9,116.91,116.55,116.6,547900.0
2020-05-05 11:20:00,116.6,116.8,116.55,116.71,379580.0,116.6,116.8,116.55,116.71,379580.0
2020-05-05 11:30:00,116.72,116.73,116.46,116.51,440280.0,116.72,116.73,116.46,116.51,440280.0
2020-05-05 11:40:00,116.5,116.78,116.5,116.67,345780.0,116.5,116.78,116.5,116.67,345780.0
2020-05-05 11:50:00,116.67,116.82,116.55,116.76,268080.0,116.67,116.82,116.55,116.76,268080.0
2020-05-05 12:00:00,116.73,116.85,116.65,116.83,527640.0,116.73,116.85,116.65,116.83,527640.0
2020-05-05 12:10:00,116.81,116.83,116.63,116.73,492060.0,116.81,116.83,116.63,116.73,492060.0
2020-05-05 12:20:00,116.72,116.76,116.57,116.6,396820.0,116.72,116.76,116.57,116.6,396820.0
2020-05-05 12:30:00,116.6,116.76,116.58,116.76,253560.0,116.6,116.76,116.58,116.76,253560.0
2020-05-05 12:40:00,116.72,116.72,116.54,116.7,398100.0,116.72,116.72,116.54,116.7,398100.0
2020-05-05 12:50:00,116.66,116.69,116.52,116.55,284140.0,116.66,116.69,116.52,116.55,284140.0
2020-05-05 13:00:00,116.55,116.61,116.31,116.39,546980.0,116.55,116.61,116.31,116.39,546980.0
2020-05-05 13:10:00,116.38,116.4,116.11,116.11,788460.0,116.38,116.4,116.11,116.11,788460.0
2020-05-05 13:20:00,116.09,116.39,116.03,116.3,510160.0,116.09,116.39,116.03,116.3,510160.0
2020-05-05 13:30:00,116.29,116.35,116.2,116.3,434040.0,116.29,116.35,116.2,116.3,434040.0
2020-05-05 13:40:00,116.3,116.43,116.17,116.4,209540.0,116.3,116.43,116.17,116.4,209540.0
2020-05-05 13:50:00,116.36,116.55,116.29,116.45,406980.0,116.36,116.55,116.29,116.45,406980.0
2020-05-05 14:00:00,116.45,116.61,116.34,116.57,447680.0,116.45,116.61,116.34,116.57,447680.0
2020-05-05 14:10:00,116.58,116.75,116.46,116.65,567660.0,116.58,116.75,116.46,116.65,567660.0
2020-05-05 14:20:00,116.7,116.83,116.66,116.8,740280.0,116.7,116.83,116.66,116.8,740280.0
2020-05-05 14:30:00,116.8,116.95,116.67,116.69,656580.0,116.8,116.95,116.67,116.69,656580.0
2020-05-05 14:40:00,116.66,116.81,116.6,116.73,227080.0,116.66,116.81,116.6,116.73,227080.0
2020-05-05 14:50:00,116.73,116.96,116.71,116.93,451840.0,116.73,116.96,116.71,116.93,451840.0
2020-05-05 15:00:00,116.89,116.98,116.76,116.84,311480.0,116.89,116.98,116.76,116.84,311480.0
2020-05-05 15:10:00,116.81,116.92,116.5,116.58,699580.0,116.81,116.92,116.5,116.58,699580.0
2020-05-05 15:20:00,116.6,116.63,116.05,116.18,843760.0,116.6,116.63,116.05,116.18,843760.0
2020-05-05 15:30:00,116.15,116.29,115.5,115.77,1447520.0,116.15,116.29,115.5,115.77,1447520.0
2020-05-05 15:40:00,115.73,115.94,115.36,115.79,1262120.0,115.73,115.94,115.36,115.79,1262120.0
2020-05-05 15:50:00,115.85,116.2,115.71,115.88,1498660.0,115.85,116.2,115.71,115.88,1498660.0
2020-05-06 09:30:00,116.47,116.85,116.3,116.59,2105200.0,116.47,116.85,116.3,116.59,2105200.0
2020-05-06 09:40:00,116.64,117.04,116.53,116.84,1428740.0,116.64,117.04,116.53,116.84,1428740.0
2020-05-06 09:50:00,116.81,116.92,116.26,116.59,1255620.0,116.81,116.92,116.26,116.59,1255620.0
2020-05-06 10:00:00,116.5,116.67,116.11,116.2,1001820.0,116.5,116.67,116.11,116.2,1001820.0
2020-05-06 10:10:00,116.2,116.7,116.0,116.59,1190860.0,116.2,116.7,116.0,116.59,1190860.0
2020-05-06 10:20:00,116.6,116.9,116.57,116.84,885160.0,116.6,116.9,116.57,116.84,885160.0
2020-05-06 10:30:00,116.73,116.95,116.67,116.8,579080.0,116.73,116.95,116.67,116.8,579080.0
2020-05-06 10:40:00,116.84,117.1,116.67,116.89,981780.0,116.84,117.1,116.67,116.89,981780.0
2020-05-06 10:50:00,116.86,117.11,116.82,116.84,574780.0,116.86,117.11,116.82,116.84,574780.0
2020-05-06 11:00:00,116.9,117.01,116.8,116.92,428360.0,116.9,117.01,116.8,116.92,428360.0
2020-05-06 11:10:00,116.95,117.02,116.68,116.73,564420.0,116.95,117.02,116.68,116.73,564420.0
2020-05-06 11:20:00,116.68,116.85,116.6,116.77,468900.0,116.68,116.85,116.6,116.77,468900.0
2020-05-06 11:30:00,116.8,116.97,116.76,116.93,327780.0,116.8,116.97,116.76,116.93,327780.0
2020-05-06 11:40:00,116.95,117.0,116.67,116.7,380880.0,116.95,117.0,116.67,116.7,380880.0
2020-05-06 11:50:00,116.72,116.74,116.57,116.68,306960.0,116.72,116.74,116.57,116.68,306960.0
2020-05-06 12:00:00,116.69,116.82,116.54,116.68,381740.0,116.69,116.82,116.54,116.68,381740.0
2020-05-06 12:10:00,116.7,116.8,116.43,116.72,349320.0,116.7,116.8,116.43,116.72,349320.0
2020-05-06 12:20:00,116.7,116.75,116.58,116.62,135480.0,116.7,116.75,116.58,116.62,135480.0
2020-05-06 12:30:00,116.6,116.8,116.59,116.77,207220.0,116.6,116.8,116.59,116.77,207220.0
2020-05-06 12:40:00,116.75,116.95,116.67,116.92,612360.0,116.75,116.95,116.67,116.92,612360.0
2020-05-06 12:50:00,116.9,117.03,116.81,116.86,504620.0,116.9,117.03,116.81,116.86,504620.0
2020-05-06 13:00:00,116.89,116.91,116.83,116.86,278340.0,116.89,116.91,116.83,116.86,278340.0
2020-05-06 13:10:00,116.86,117.25,116.85,117.21,637200.0,116.86,117.25,116.85,117.21,637200.0
2020-05-06 13:20:00,117.24,117.42,117.13,117.38,925680.0,117.24,117.42,117.13,117.38,925680.0
2020-05-06 13:30:00,117.4,117.8,117.38,117.75,1378040.0,117.4,117.8,117.38,117.75,1378040.0
2020-05-06 13:40:00,117.8,117.82,117.52,117.59,659600.0,117.8,117.82,117.52,117.59,659600.0
2020-05-06 13:50:00,117.58,117.76,117.39,117.52,828060.0,117.58,117.76,117.39,117.52,828060.0
2020-05-06 14:00:00,117.53,117.53,117.17,117.43,558540.0,117.53,117.53,117.17,117.43,558540.0
2020-05-06 14:10:00,117.4,117.45,117.12,117.33,425780.0,117.4,117.45,117.12,117.33,425780.0
2020-05-06 14:20:00,117.34,117.55,117.22,117.22,442760.0,117.34,117.55,117.22,117.22,442760.0
2020-05-06 14:30:00,117.24,117.5,117.15,117.5,439820.0,117.24,117.5,117.15,117.5,439820.0
2020-05-06 14:40:00,117.52,117.52,117.33,117.49,390400.0,117.52,117.52,117.33,117.49,390400.0
2020-05-06 14:50:00,117.46,117.6,117.37,117.4,394080.0,117.46,117.6,117.37,117.4,394080.0
2020-05-06 15:00:00,117.42,117.5,117.2,117.46,333920.0,117.42,117.5,117.2,117.46,333920.0
2020-05-06 15:10:00,117.47,117.7,117.42,117.7,646900.0,117.47,117.7,117.42,117.7,646900.0
2020-05-06 15:20:00,117.7,117.79,117.58,117.76,1017000.0,117.7,117.79,117.58,117.76,1017000.0
2020-05-06 15:30:00,117.76,117.87,117.58,117.76,1234880.0,117.76,117.87,117.58,117.76,1234880.0
2020-05-06 15:40:00,117.75,117.75,117.42,117.42,802620.0,117.75,117.75,117.42,117.42,802620.0
2020-05-06 15:50:00,117.4,117.72,117.35,117.55,1170620.0,117.4,117.72,117.35,117.55,1170620.0
2020-05-07 09:30:00,118.74,118.8,117.81,118.27,3843400.0,118.74,118.8,117.81,118.27,3843400.0
2020-05-07 09:40:00,118.23,118.55,118.11,118.19,1182580.0,118.23,118.55,118.11,118.19,1182580.0
2020-05-07 09:50:00,118.24,118.34,117.8,118.01,1086200.0,118.24,118.34,117.8,118.01,1086200.0
2020-05-07 10:00:00,117.94,118.05,117.54,117.72,915540.0,117.94,118.05,117.54,117.72,915540.0
2020-05-07 10:10:00,117.75,117.83,117.23,117.83,1210760.0,117.75,117.83,117.23,117.83,1210760.0
2020-05-07 10:20:00,117.86,117.99,117.58,117.82,729920.0,117.86,117.99,117.58,117.82,729920.0
2020-05-07 10:30:00,117.77,117.97,117.5,117.53,968080.0,117.77,117.97,117.5,117.53,968080.0
2020-05-07 10:40:00,117.55,117.77,117.16,117.29,1080180.0,117.55,117.77,117.16,117.29,1080180.0
2020-05-07 10:50:00,117.34,117.57,117.24,117.53,658340.0,117.34,117.57,117.24,117.53,658340.0
2020-05-07 11:00:00,117.61,117.9,117.6,117.85,476880.0,117.61,117.9,117.6,117.85,476880.0
2020-05-07 11:10:00,117.82,118.0,117.81,117.94,759740.0,117.82,118.0,117.81,117.94,759740.0
2020-05-07 11:20:00,117.9,117.95,117.29,117.45,1561860.0,117.9,117.95,117.29,117.45,1561860.0
2020-05-07 11:30:00,117.5,117.84,117.49,117.74,573020.0,117.5,117.84,117.49,117.74,573020.0
2020-05-07 11:40:00,117.78,117.84,117.47,117.67,601080.0,117.78,117.84,117.47,117.67,601080.0
2020-05-07 11:50:00,117.66,117.86,117.57,117.76,337120.0,117.66,117.86,117.57,117.76,337120.0
2020-05-07 12:00:00,117.78,117.99,117.78,117.89,408600.0,117.78,117.99,117.78,117.89,408600.0
2020-05-07 12:10:00,117.93,118.11,117.85,118.01,539580.0,117.93,118.11,117.85,118.01,539580.0
2020-05-07 12:20:00,118.01,118.16,117.76,118.1,413420.0,118.01,118.16,117.76,118.1,413420.0
2020-05-07 12:30:00,118.1,118.2,117.85,118.14,345940.0,118.1,118.2,117.85,118.14,345940.0
2020-05-07 12:40:00,118.15,118.27,117.96,118.05,544420.0,118.15,118.27,117.96,118.05,544420.0
2020-05-07 12:50:00,118.09,118.13,117.91,118.1,226280.0,118.09,118.13,117.91,118.1,226280.0
2020-05-07 13:00:00,118.11,118.11,117.9,118.0,200420.0,118.11,118.11,117.9,118.0,200420.0
2020-05-07 13:10:00,118.0,118.1,117.93,118.02,211780.0,118.0,118.1,117.93,118.02,211780.0
2020-05-07 13:20:00,117.95,118.05,117.8,118.03,455020.0,117.95,118.05,117.8,118.03,455020.0
2020-05-07 13:30:00,118.04,118.13,117.92,117.95,370680.0,118.04,118.13,117.92,117.95,370680.0
2020-05-07 13:40:00,117.97,118.05,117.89,118.03,251360.0,117.97,118.05,117.89,118.03,251360.0
2020-05-07 13:50:00,118.02,118.02,117.84,117.94,217620.0,118.02,118.02,117.84,117.94,217620.0
2020-05-07 14:00:00,117.91,117.98,117.8,117.82,369040.0,117.91,117.98,117.8,117.82,369040.0
2020-05-07 14:10:00,117.79,117.89,117.7,117.85,330860.0,117.79,117.89,117.7,117.85,330860.0
2020-05-07 14:20:00,117.82,117.86,117.68,117.85,521580.0,117.82,117.86,117.68,117.85,521580.0
2020-05-07 14:30:00,117.83,117.95,117.83,117.92,308660.0,117.83,117.95,117.83,117.92,308660.0
2020-05-07 14:40:00,117.9,117.93,117.79,117.9,308260.0,117.9,117.93,117.79,117.9,308260.0
2020-05-07 14:50:00,117.88,118.02,117.85,117.93,382420.0,117.88,118.02,117.85,117.93,382420.0
2020-05-07 15:00:00,117.96,118.03,117.8,118.0,297400.0,117.96,118.03,117.8,118.0,297400.0
2020-05-07 15:10:00,118.0,118.06,117.78,117.86,371340.0,118.0,118.06,117.78,117.86,371340.0
2020-05-07 15:20:00,117.82,117.95,117.8,117.9,308720.0,117.82,117.95,117.8,117.9,308720.0
2020-05-07 15:30:00,117.87,117.95,117.71,117.77,591340.0,117.87,117.95,117.71,117.77,591340.0
2020-05-07 15:40:00,117.76,117.8,117.54,117.67,595200.0,117.76,117.8,117.54,117.67,595200.0
2020-05-07 15:50:00,117.68,118.41,117.67,118.38,2790720.0,117.68,118.41,117.67,118.38,2790720.0
2020-05-08 09:30:00,118.61,118.69,117.94,118.4,2568140.0,118.61,118.69,117.94,118.4,2568140.0
2020-05-08 09:40:00,118.44,118.44,117.97,118.17,1163120.0,118.44,118.44,117.97,118.17,1163120.0
2020-05-08 09:50:00,118.15,118.27,117.85,117.97,944580.0,118.15,118.27,117.85,117.97,944580.0
2020-05-08 10:00:00,118.03,118.24,117.94,118.2,1384820.0,118.03,118.24,117.94,118.2,1384820.0
2020-05-08 10:10:00,118.22,118.79,118.21,118.74,1701780.0,118.22,118.79,118.21,118.74,1701780.0
2020-05-08 10:20:00,118.72,118.94,118.59,118.92,964900.0,118.72,118.94,118.59,118.92,964900.0
2020-05-08 10:30:00,118.89,119.3,118.77,119.2,1378860.0,118.89,119.3,118.77,119.2,1378860.0
2020-05-08 10:40:00,119.21,119.36,118.91,118.95,889740.0,119.21,119.36,118.91,118.95,889740.0
2020-05-08 10:50:00,118.92,119.25,118.9,119.18,737640.0,118.92,119.25,118.9,119.18,737640.0
2020-05-08 11:00:00,119.16,119.19,118.85,118.96,606400.0,119.16,119.19,118.85,118.96,606400.0
2020-05-08 11:10:00,118.94,119.04,118.83,118.9,485860.0,118.94,119.04,118.83,118.9,485860.0
2020-05-08 11:20:00,118.86,118.92,118.68,118.72,502860.0,118.86,118.92,118.68,118.72,502860.0
2020-05-08 11:30:00,118.75,119.01,118.67,118.91,551740.0,118.75,119.01,118.67,118.91,551740.0
2020-05-08 11:40:00,118.9,119.06,118.81,118.87,533340.0,118.9,119.06,118.81,118.87,533340.0
2020-05-08 11:50:00,118.85,119.09,118.85,119.07,505600.0,118.85,119.09,118.85,119.07,505600.0
2020-05-08 12:00:00,119.09,119.1,118.8,118.85,548420.0,119.09,119.1,118.8,118.85,548420.0
2020-05-08 12:10:00,118.84,118.89,118.74,118.84,431180.0,118.84,118.89,118.74,118.84,431180.0
2020-05-08 12:20:00,118.78,118.87,118.74,118.85,272520.0,118.78,118.87,118.74,118.85,272520.0
2020-05-08 12:30:00,118.88,118.91,118.8,118.8,176640.0,118.88,118.91,118.8,118.8,176640.0
2020-05-08 12:40:00,118.82,118.97,118.82,118.92,224540.0,118.82,118.97,118.82,118.92,224540.0
2020-05-08 12:50:00,118.93,119.02,118.9,118.99,234780.0,118.93,119.02,118.9,118.99,234780.0
2020-05-08 13:00:00,119.0,119.05,118.91,118.99,369500.0,119.0,119.05,118.91,118.99,369500.0
2020-05-08 13:10:00,118.97,119.02,118.9,118.98,244680.0,118.97,119.02,118.9,118.98,244680.0
2020-05-08 13:20:00,118.96,118.97,118.66,118.73,380260.0,118.96,118.97,118.66,118.73,380260.0
2020-05-08 13:30:00,118.71,118.76,118.6,118.64,304240.0,118.71,118.76,118.6,118.64,304240.0
2020-05-08 13:40:00,118.62,118.62,118.46,118.53,834060.0,118.62,118.62,118.46,118.53,834060.0
2020-05-08 13:50:00,118.5,118.65,118.47,118.65,339820.0,118.5,118.65,118.47,118.65,339820.0
2020-05-08 14:00:00,118.65,118.65,118.37,118.44,424340.0,118.65,118.65,118.37,118.44,424340.0
2020-05-08 14:10:00,118.41,118.68,118.4,118.61,346660.0,118.41,118.68,118.4,118.61,346660.0
2020-05-08 14:20:00,118.61,118.74,118.58,118.73,529140.0,118.61,118.74,118.58,118.73,529140.0
2020-05-08 14:30:00,118.72,118.75,118.52,118.61,417340.0,118.72,118.75,118.52,118.61,417340.0
2020-05-08 14:40:00,118.64,118.72,118.52,118.69,242360.0,118.64,118.72,118.52,118.69,242360.0
2020-05-08 14:50:00,118.67,118.81,118.6,118.76,406320.0,118.67,118.81,118.6,118.76,406320.0
2020-05-08 15:00:00,118.79,118.97,118.78,118.8,566080.0,118.79,118.97,118.78,118.8,566080.0
2020-05-08 15:10:00,118.8,118.82,118.67,118.75,327940.0,118.8,118.82,118.67,118.75,327940.0
2020-05-08 15:20:00,118.7,118.9,118.7,118.9,354160.0,118.7,118.9,118.7,118.9,354160.0
2020-05-08 15:30:00,118.89,118.95,118.84,118.9,587460.0,118.89,118.95,118.84,118.9,587460.0
2020-05-08 15:40:00,118.9,118.97,118.84,118.84,668500.0,118.9,118.97,118.84,118.84,668500.0
2020-05-08 15:50:00,118.9,118.99,118.77,118.98,1553400.0,118.9,118.99,118.77,118.98,1553400.0
2020-05-11 09:30:00,118.75,119.8,118.61,119.69,3647200.0,118.75,119.8,118.61,119.69,3647200.0
2020-05-11 09:40:00,119.71,119.85,119.28,119.77,1576620.0,119.71,119.85,119.28,119.77,1576620.0
2020-05-11 09:50:00,119.75,120.3,119.73,120.27,2140460.0,119.75,120.3,119.73,120.27,2140460.0
2020-05-11 10:00:00,120.26,120.85,120.26,120.6,2376860.0,120.26,120.85,120.26,120.6,2376860.0
2020-05-11 10:10:00,120.63,120.79,120.38,120.48,890780.0,120.63,120.79,120.38,120.48,890780.0
2020-05-11 10:20:00,120.48,120.51,120.28,120.44,631360.0,120.48,120.51,120.28,120.44,631360.0
2020-05-11 10:30:00,120.44,120.45,120.05,120.23,767440.0,120.44,120.45,120.05,120.23,767440.0
2020-05-11 10:40:00,120.22,120.6,120.14,120.52,625660.0,120.22,120.6,120.14,120.52,625660.0
2020-05-11 10:50:00,120.5,120.54,120.12,120.15,367340.0,120.5,120.54,120.12,120.15,367340.0
2020-05-11 11:00:00,120.17,120.28,120.06,120.09,478360.0,120.17,120.28,120.06,120.09,478360.0
2020-05-11 11:10:00,120.11,120.4,120.0,120.35,560800.0,120.11,120.4,120.0,120.35,560800.0
2020-05-11 11:20:00,120.35,120.51,120.28,120.5,453900.0,120.35,120.51,120.28,120.5,453900.0
2020-05-11 11:30:00,120.47,120.5,120.33,120.39,383780.0,120.47,120.5,120.33,120.39,383780.0
2020-05-11 11:40:00,120.41,120.42,120.2,120.29,258040.0,120.41,120.42,120.2,120.29,258040.0
2020-05-11 11:50:00,120.26,120.32,120.17,120.29,347520.0,120.26,120.32,120.17,120.29,347520.0
2020-05-11 12:00:00,120.29,120.4,120.14,120.14,285520.0,120.29,120.4,120.14,120.14,285520.0
2020-05-11 12:10:00,120.16,120.26,120.16,120.24,208340.0,120.16,120.26,120.16,120.24,208340.0
2020-05-11 12:20:00,120.24,120.49,120.24,120.42,593880.0,120.24,120.49,120.24,120.42,593880.0
2020-05-11 12:30:00,120.41,120.43,120.26,120.26,237000.0,120.41,120.43,120.26,120.26,237000.0
2020-05-11 12:40:00,120.28,120.42,120.26,120.26,256940.0,120.28,120.42,120.26,120.26,256940.0
2020-05-11 12:50:00,120.3,120.45,120.25,120.3,160620.0,120.3,120.45,120.25,120.3,160620.0
2020-05-11 13:00:00,120.3,120.55,120.3,120.51,288620.0,120.3,120.55,120.3,120.51,288620.0
2020-05-11 13:10:00,120.51,120.71,120.5,120.7,842420.0,120.51,120.71,120.5,120.7,842420.0
2020-05-11 13:20:00,120.71,120.75,120.57,120.65,660700.0,120.71,120.75,120.57,120.65,660700.0
2020-05-11 13:30:00,120.68,120.8,120.65,120.77,567660.0,120.68,120.8,120.65,120.77,567660.0
2020-05-11 13:40:00,120.78,120.82,120.56,120.56,464320.0,120.78,120.82,120.56,120.56,464320.0
2020-05-11 13:50:00,120.61,120.7,120.46,120.51,444360.0,120.61,120.7,120.46,120.51,444360.0
2020-05-11 14:00:00,120.47,120.54,120.27,120.44,440300.0,120.47,120.54,120.27,120.44,440300.0
2020-05-11 14:10:00,120.43,120.52,120.39,120.49,341760.0,120.43,120.52,120.39,120.49,341760.0
2020-05-11 14:20:00,120.51,120.69,120.45,120.56,505900.0,120.51,120.69,120.45,120.56,505900.0
2020-05-11 14:30:00,120.54,120.78,120.54,120.72,429360.0,120.54,120.78,120.54,120.72,429360.0
2020-05-11 14:40:00,120.73,120.94,120.64,120.94,726740.0,120.73,120.94,120.64,120.94,726740.0
2020-05-11 14:50:00,120.95,120.96,120.8,120.87,414620.0,120.95,120.96,120.8,120.87,414620.0
2020-05-11 15:00:00,120.88,120.98,120.84,120.9,549560.0,120.88,120.98,120.84,120.9,549560.0
2020-05-11 15:10:00,120.9,120.98,120.77,120.83,385500.0,120.9,120.98,120.77,120.83,385500.0
2020-05-11 15:20:00,120.8,120.9,120.76,120.88,423780.0,120.8,120.9,120.76,120.88,423780.0
2020-05-11 15:30:00,120.87,120.93,120.76,120.84,465500.0,120.87,120.93,120.76,120.84,465500.0
2020-05-11 15:40:00,120.89,120.94,120.66,120.69,703420.0,120.89,120.94,120.66,120.69,703420.0
2020-05-11 15:50:00,120.66,120.79,120.32,120.35,1660300.0,120.66,120.79,120.32,120.35,1660300.0
2020-05-12 09:30:00,120.59,120.95,119.87,120.31,3060760.0,120.59,120.95,119.87,120.31,3060760.0
2020-05-12 09:40:00,120.32,120.69,120.14,120.21,1117180.0,120.32,120.69,120.14,120.21,1117180.0
2020-05-12 09:50:00,120.25,120.3,119.4,119.98,1016980.0,120.25,120.3,119.4,119.98,1016980.0
2020-05-12 10:00:00,119.95,120.0,119.53,119.6,685240.0,119.95,120.0,119.53,119.6,685240.0
2020-05-12 10:10:00,119.71,120.24,119.6,120.16,749320.0,119.71,120.24,119.6,120.16,749320.0
2020-05-12 10:20:00,120.22,120.24,120.03,120.13,592980.0,120.22,120.24,120.03,120.13,592980.0
2020-05-12 10:30:00,120.09,120.35,119.96,120.32,670360.0,120.09,120.35,119.96,120.32,670360.0
2020-05-12 10:40:00,120.32,120.36,120.09,120.09,396600.0,120.32,120.36,120.09,120.09,396600.0
2020-05-12 10:50:00,120.13,120.44,120.13,120.4,466580.0,120.13,120.44,120.13,120.4,466580.0
2020-05-12 11:00:00,120.41,120.5,120.3,120.45,360000.0,120.41,120.5,120.3,120.45,360000.0
2020-05-12 11:10:00,120.43,120.68,120.36,120.59,432980.0,120.43,120.68,120.36,120.59,432980.0
2020-05-12 11:20:00,120.65,120.65,120.37,120.47,395600.0,120.65,120.65,120.37,120.47,395600.0
2020-05-12 11:30:00,120.46,120.5,120.28,120.35,292620.0,120.46,120.5,120.28,120.35,292620.0
2020-05-12 11:40:00,120.36,120.38,120.22,120.23,327240.0,120.36,120.38,120.22,120.23,327240.0
2020-05-12 11:50:00,120.23,120.46,120.22,120.4,225160.0,120.23,120.46,120.22,120.4,225160.0
2020-05-12 12:00:00,120.44,120.54,120.4,120.49,248920.0,120.44,120.54,120.4,120.49,248920.0
2020-05-12 12:10:00,120.49,120.49,120.28,120.32,316460.0,120.49,120.49,120.28,120.32,316460.0
2020-05-12 12:20:00,120.31,120.46,120.27,120.46,378040.0,120.31,120.46,120.27,120.46,378040.0
2020-05-12 12:30:00,120.5,120.53,120.4,120.5,130080.0,120.5,120.53,120.4,120.5,130080.0
2020-05-12 12:40:00,120.47,120.55,120.39,120.51,354980.0,120.47,120.55,120.39,120.51,354980.0
2020-05-12 12:50:00,120.52,120.63,120.48,120.62,307860.0,120.52,120.63,120.48,120.62,307860.0
2020-05-12 13:00:00,120.63,120.64,120.3,120.4,395380.0,120.63,120.64,120.3,120.4,395380.0
2020-05-12 13:10:00,120.4,120.4,120.01,120.1,435560.0,120.4,120.4,120.01,120.1,435560.0
2020-05-12 13:20:00,120.06,120.1,119.9,120.01,574480.0,120.06,120.1,119.9,120.01,574480.0
2020-05-12 13:30:00,119.98,120.09,119.9,120.07,339160.0,119.98,120.09,119.9,120.07,339160.0
2020-05-12 13:40:00,120.07,120.1,119.95,120.09,273740.0,120.07,120.1,119.95,120.09,273740.0
2020-05-12 13:50:00,120.05,120.2,120.0,120.0,331200.0,120.05,120.2,120.0,120.0,331200.0
2020-05-12 14:00:00,120.0,120.11,119.95,120.0,230900.0,120.0,120.11,119.95,120.0,230900.0
2020-05-12 14:10:00,120.04,120.04,119.69,119.82,432420.0,120.04,120.04,119.69,119.82,432420.0
2020-05-12 14:20:00,119.85,120.08,119.83,120.03,328660.0,119.85,120.08,119.83,120.03,328660.0
2020-05-12 14:30:00,120.01,120.05,119.92,119.98,271280.0,120.01,120.05,119.92,119.98,271280.0
2020-05-12 14:40:00,119.98,120.0,119.8,119.95,415860.0,119.98,120.0,119.8,119.95,415860.0
2020-05-12 14:50:00,119.93,120.05,119.89,119.98,429680.0,119.93,120.05,119.89,119.98,429680.0
2020-05-12 15:00:00,119.95,119.95,119.79,119.79,380080.0,119.95,119.95,119.79,119.79,380080.0
2020-05-12 15:10:00,119.8,119.8,119.5,119.51,599000.0,119.8,119.8,119.5,119.51,599000.0
2020-05-12 15:20:00,119.5,119.57,119.15,119.38,1262900.0,119.5,119.57,119.15,119.38,1262900.0
2020-05-12 15:30:00,119.41,119.43,118.81,118.97,1057640.0,119.41,119.43,118.81,118.97,1057640.0
2020-05-12 15:40:00,118.97,119.02,118.5,118.6,1029360.0,118.97,119.02,118.5,118.6,1029360.0
2020-05-12 15:50:00,118.57,118.58,117.75,117.78,3407840.0,118.57,118.58,117.75,117.78,3407840.0
2020-05-13 09:30:00,118.4,118.55,117.72,118.05,3105900.0,118.4,118.55,117.72,118.05,3105900.0
2020-05-13 09:40:00,118.1,118.45,117.95,118.39,1478980.0,118.1,118.45,117.95,118.39,1478980.0
2020-05-13 09:50:00,118.39,119.1,118.29,118.68,1999960.0,118.39,119.1,118.29,118.68,1999960.0
2020-05-13 10:00:00,118.68,119.64,118.67,119.56,1607240.0,118.68,119.64,118.67,119.56,1607240.0
2020-05-13 10:10:00,119.58,119.8,119.41,119.51,1536460.0,119.58,119.8,119.41,119.51,1536460.0
2020-05-13 10:20:00,119.54,119.85,119.35,119.81,1337540.0,119.54,119.85,119.35,119.81,1337540.0
2020-05-13 10:30:00,119.83,120.39,119.81,120.29,2296760.0,119.83,120.39,119.81,120.29,2296760.0
2020-05-13 10:40:00,120.32,120.38,119.63,119.69,1635740.0,120.32,120.38,119.63,119.69,1635740.0
2020-05-13 10:50:00,119.71,119.91,119.4,119.5,1099360.0,119.71,119.91,119.4,119.5,1099360.0
2020-05-13 11:00:00,119.61,119.61,119.13,119.45,738200.0,119.61,119.61,119.13,119.45,738200.0
2020-05-13 11:10:00,119.45,119.88,119.42,119.51,647780.0,119.45,119.88,119.42,119.51,647780.0
2020-05-13 11:20:00,119.49,119.49,118.85,119.27,1191140.0,119.49,119.49,118.85,119.27,1191140.0
2020-05-13 11:30:00,119.24,119.26,118.58,119.01,965660.0,119.24,119.26,118.58,119.01,965660.0
2020-05-13 11:40:00,119.01,119.1,118.04,118.31,948120.0,119.01,119.1,118.04,118.31,948120.0
2020-05-13 11:50:00,118.2,118.67,117.93,118.35,1102500.0,118.2,118.67,117.93,118.35,1102500.0
2020-05-13 12:00:00,118.25,118.4,117.3,117.36,1363600.0,118.25,118.4,117.3,117.36,1363600.0
2020-05-13 12:10:00,117.39,117.85,116.89,117.13,1682580.0,117.39,117.85,116.89,117.13,1682580.0
2020-05-13 12:20:00,117.08,118.19,117.08,118.07,1678360.0,117.08,118.19,117.08,118.07,1678360.0
2020-05-13 12:30:00,118.06,118.35,117.57,118.26,1158040.0,118.06,118.35,117.57,118.26,1158040.0
2020-05-13 12:40:00,118.25,118.89,118.05,118.77,1519180.0,118.25,118.89,118.05,118.77,1519180.0
2020-05-13 12:50:00,118.76,118.96,118.45,118.55,1411060.0,118.76,118.96,118.45,118.55,1411060.0
2020-05-13 13:00:00,118.55,118.55,117.45,117.56,1605440.0,118.55,118.55,117.45,117.56,1605440.0
2020-05-13 13:10:00,117.63,118.3,117.63,118.12,596220.0,117.63,118.3,117.63,118.12,596220.0
2020-05-13 13:20:00,118.14,118.25,117.86,118.11,451460.0,118.14,118.25,117.86,118.11,451460.0
2020-05-13 13:30:00,118.06,118.19,117.94,118.1,276420.0,118.06,118.19,117.94,118.1,276420.0
2020-05-13 13:40:00,118.14,118.22,117.9,118.07,484800.0,118.14,118.22,117.9,118.07,484800.0
2020-05-13 13:50:00,118.08,118.08,117.83,117.9,355080.0,118.08,118.08,117.83,117.9,355080.0
2020-05-13 14:00:00,117.85,117.94,117.46,117.92,1475780.0,117.85,117.94,117.46,117.92,1475780.0
2020-05-13 14:10:00,117.89,118.42,117.79,118.23,540400.0,117.89,118.42,117.79,118.23,540400.0
2020-05-13 14:20:00,118.23,118.28,117.93,117.96,402840.0,118.23,118.28,117.93,117.96,402840.0
2020-05-13 14:30:00,118.03,118.17,117.9,117.96,286620.0,118.03,118.17,117.9,117.96,286620.0
2020-05-13 14:40:00,117.93,118.0,117.65,117.83,437900.0,117.93,118.0,117.65,117.83,437900.0
2020-05-13 14:50:00,117.81,117.89,117.49,117.53,523620.0,117.81,117.89,117.49,117.53,523620.0
2020-05-13 15:00:00,117.52,118.17,117.51,117.84,753540.0,117.52,118.17,117.51,117.84,753540.0
2020-05-13 15:10:00,117.85,117.94,117.5,117.65,636420.0,117.85,117.94,117.5,117.65,636420.0
2020-05-13 15:20:00,117.63,117.8,117.04,117.6,926080.0,117.63,117.8,117.04,117.6,926080.0
2020-05-13 15:30:00,117.57,118.27,117.42,118.04,1046780.0,117.57,118.27,117.42,118.04,1046780.0
2020-05-13 15:40:00,118.07,118.3,117.92,118.15,1115680.0,118.07,118.3,117.92,118.15,1115680.0
2020-05-13 15:50:00,118.15,118.54,118.15,118.31,2438680.0,118.15,118.54,118.15,118.31,2438680.0
2020-05-14 09:30:00,118.05,119.23,117.81,118.71,3323840.0,118.05,119.23,117.81,118.71,3323840.0
2020-05-14 09:40:00,118.61,118.75,118.04,118.13,1366060.0,118.61,118.75,118.04,118.13,1366060.0
2020-05-14 09:50:00,118.13,118.32,117.82,117.99,1322720.0,118.13,118.32,117.82,117.99,1322720.0
2020-05-14 10:00:00,117.99,118.97,117.87,118.95,1558700.0,117.99,118.97,117.87,118.95,1558700.0
2020-05-14 10:10:00,118.97,119.0,118.19,118.36,1021340.0,118.97,119.0,118.19,118.36,1021340.0
2020-05-14 10:20:00,118.36,118.6,117.92,117.97,705220.0,118.36,118.6,117.92,117.97,705220.0
2020-05-14 10:30:00,117.96,118.33,117.8,118.29,1164800.0,117.96,118.33,117.8,118.29,1164800.0
2020-05-14 10:40:00,118.25,118.3,117.95,118.29,862660.0,118.25,118.3,117.95,118.29,862660.0
2020-05-14 10:50:00,118.32,118.32,117.66,117.79,1331300.0,118.32,118.32,117.66,117.79,1331300.0
2020-05-14 11:00:00,117.72,118.33,117.7,118.24,863300.0,117.72,118.33,117.7,118.24,863300.0
2020-05-14 11:10:00,118.25,118.45,118.11,118.27,717940.0,118.25,118.45,118.11,118.27,717940.0
2020-05-14 11:20:00,118.26,118.29,117.75,117.96,768560.0,118.26,118.29,117.75,117.96,768560.0
2020-05-14 11:30:00,118.01,118.5,117.93,118.18,826740.0,118.01,118.5,117.93,118.18,826740.0
2020-05-14 11:40:00,118.14,118.21,117.95,118.11,510820.0,118.14,118.21,117.95,118.11,510820.0
2020-05-14 11:50:00,118.04,118.21,117.8,117.89,447360.0,118.04,118.21,117.8,117.89,447360.0
2020-05-14 12:00:00,117.91,118.02,117.8,117.95,217900.0,117.91,118.02,117.8,117.95,217900.0
2020-05-14 12:10:00,117.92,118.1,117.9,118.03,237800.0,117.92,118.1,117.9,118.03,237800.0
2020-05-14 12:20:00,118.08,118.33,118.08,118.21,364820.0,118.08,118.33,118.08,118.21,364820.0
2020-05-14 12:30:00,118.22,118.3,118.15,118.22,136620.0,118.22,118.3,118.15,118.22,136620.0
2020-05-14 12:40:00,118.18,118.31,118.18,118.27,571560.0,118.18,118.31,118.18,118.27,571560.0
2020-05-14 12:50:00,118.26,118.77,118.26,118.62,730420.0,118.26,118.77,118.26,118.62,730420.0
2020-05-14 13:00:00,118.7,118.89,118.54,118.58,612860.0,118.7,118.89,118.54,118.58,612860.0
2020-05-14 13:10:00,118.56,118.65,118.47,118.65,192720.0,118.56,118.65,118.47,118.65,192720.0
2020-05-14 13:20:00,118.7,118.81,118.6,118.77,325340.0,118.7,118.81,118.6,118.77,325340.0
2020-05-14 13:30:00,118.8,118.95,118.72,118.78,385700.0,118.8,118.95,118.72,118.78,385700.0
2020-05-14 13:40:00,118.78,118.94,118.65,118.85,604100.0,118.78,118.94,118.65,118.85,604100.0
2020-05-14 13:50:00,118.81,118.82,118.46,118.57,874480.0,118.81,118.82,118.46,118.57,874480.0
2020-05-14 14:00:00,118.63,118.65,118.3,118.56,904780.0,118.63,118.65,118.3,118.56,904780.0
2020-05-14 14:10:00,118.59,118.8,118.57,118.74,399480.0,118.59,118.8,118.57,118.74,399480.0
2020-05-14 14:20:00,118.74,118.82,118.66,118.78,223160.0,118.74,118.82,118.66,118.78,223160.0
2020-05-14 14:30:00,118.83,118.84,118.5,118.57,301660.0,118.83,118.84,118.5,118.57,301660.0
2020-05-14 14:40:00,118.57,118.63,118.4,118.5,298060.0,118.57,118.63,118.4,118.5,298060.0
2020-05-14 14:50:00,118.54,118.75,118.47,118.66,484080.0,118.54,118.75,118.47,118.66,484080.0
2020-05-14 15:00:00,118.59,118.81,118.59,118.8,328100.0,118.59,118.81,118.59,118.8,328100.0
2020-05-14 15:10:00,118.78,118.78,118.58,118.62,349180.0,118.78,118.78,118.58,118.62,349180.0
2020-05-14 15:20:00,118.6,118.9,118.6,118.82,590120.0,118.6,118.9,118.6,118.82,590120.0
2020-05-14 15:30:00,118.86,118.93,118.56,118.64,781980.0,118.86,118.93,118.56,118.64,781980.0
2020-05-14 15:40:00,118.64,118.8,118.46,118.72,950140.0,118.64,118.8,118.46,118.72,950140.0
2020-05-14 15:50:00,118.8,119.57,118.69,119.57,4691100.0,118.8,119.57,118.69,119.57,4691100.0
2020-05-15 09:30:00,118.44,119.18,118.43,118.6,3239220.0,118.44,119.18,118.43,118.6,3239220.0
2020-05-15 09:40:00,118.61,118.85,118.35,118.65,1112560.0,118.61,118.85,118.35,118.65,1112560.0
2020-05-15 09:50:00,118.67,118.88,118.51,118.88,615460.0,118.67,118.88,118.51,118.88,615460.0
2020-05-15 10:00:00,118.88,119.08,118.41,118.53,1336120.0,118.88,119.08,118.41,118.53,1336120.0
2020-05-15 10:10:00,118.51,118.78,118.46,118.46,801500.0,118.51,118.78,118.46,118.46,801500.0
2020-05-15 10:20:00,118.46,118.49,118.26,118.34,979860.0,118.46,118.49,118.26,118.34,979860.0
2020-05-15 10:30:00,118.4,118.62,118.23,118.25,685560.0,118.4,118.62,118.23,118.25,685560.0
2020-05-15 10:40:00,118.29,118.33,118.1,118.32,963520.0,118.29,118.33,118.1,118.32,963520.0
2020-05-15 10:50:00,118.31,118.39,117.97,117.97,843980.0,118.31,118.39,117.97,117.97,843980.0
2020-05-15 11:00:00,117.96,118.13,117.82,118.09,846640.0,117.96,118.13,117.82,118.09,846640.0
2020-05-15 11:10:00,118.05,118.28,118.0,118.28,491740.0,118.05,118.28,118.0,118.28,491740.0
2020-05-15 11:20:00,118.24,118.39,118.12,118.18,447620.0,118.24,118.39,118.12,118.18,447620.0
2020-05-15 11:30:00,118.17,118.31,118.11,118.18,309880.0,118.17,118.31,118.11,118.18,309880.0
2020-05-15 11:40:00,118.2,118.23,118.03,118.15,320360.0,118.2,118.23,118.03,118.15,320360.0
2020-05-15 11:50:00,118.13,118.38,118.05,118.31,418260.0,118.13,118.38,118.05,118.31,418260.0
2020-05-15 12:00:00,118.32,118.64,118.26,118.58,776580.0,118.32,118.64,118.26,118.58,776580.0
2020-05-15 12:10:00,118.57,118.79,118.55,118.78,641840.0,118.57,118.79,118.55,118.78,641840.0
2020-05-15 12:20:00,118.79,118.96,118.78,118.8,1115560.0,118.79,118.96,118.78,118.8,1115560.0
2020-05-15 12:30:00,118.81,118.99,118.78,118.92,572520.0,118.81,118.99,118.78,118.92,572520.0
2020-05-15 12:40:00,118.88,119.0,118.85,118.96,574120.0,118.88,119.0,118.85,118.96,574120.0
2020-05-15 12:50:00,118.95,119.2,118.93,119.13,831760.0,118.95,119.2,118.93,119.13,831760.0
2020-05-15 13:00:00,119.15,119.35,119.15,119.3,841660.0,119.15,119.35,119.15,119.3,841660.0
2020-05-15 13:10:00,119.32,119.61,119.24,119.24,1268100.0,119.32,119.61,119.24,119.24,1268100.0
2020-05-15 13:20:00,119.26,119.38,119.07,119.33,570800.0,119.26,119.38,119.07,119.33,570800.0
2020-05-15 13:30:00,119.34,119.35,119.04,119.09,550080.0,119.34,119.35,119.04,119.09,550080.0
2020-05-15 13:40:00,119.08,119.13,118.89,118.92,562000.0,119.08,119.13,118.89,118.92,562000.0
2020-05-15 13:50:00,118.9,119.18,118.82,119.17,545700.0,118.9,119.18,118.82,119.17,545700.0
2020-05-15 14:00:00,119.17,119.45,119.17,119.29,617260.0,119.17,119.45,119.17,119.29,617260.0
2020-05-15 14:10:00,119.29,119.52,119.25,119.51,434640.0,119.29,119.52,119.25,119.51,434640.0
2020-05-15 14:20:00,119.52,119.72,119.4,119.63,901480.0,119.52,119.72,119.4,119.63,901480.0
2020-05-15 14:30:00,119.64,119.68,119.21,119.45,871880.0,119.64,119.68,119.21,119.45,871880.0
2020-05-15 14:40:00,119.45,119.73,119.38,119.72,688100.0,119.45,119.73,119.38,119.72,688100.0
2020-05-15 14:50:00,119.73,119.9,119.63,119.66,1394480.0,119.73,119.9,119.63,119.66,1394480.0
2020-05-15 15:00:00,119.72,120.11,119.65,120.05,1351980.0,119.72,120.11,119.65,120.05,1351980.0
2020-05-15 15:10:00,120.06,120.13,119.92,120.02,999020.0,120.06,120.13,119.92,120.02,999020.0
2020-05-15 15:20:00,120.05,120.4,120.0,120.38,1391160.0,120.05,120.4,120.0,120.38,1391160.0
2020-05-15 15:30:00,120.39,120.5,120.14,120.18,1937780.0,120.39,120.5,120.14,120.18,1937780.0
2020-05-15 15:40:00,120.18,120.25,120.0,120.08,1134560.0,120.18,120.25,120.0,120.08,1134560.0
2020-05-15 15:50:00,120.04,120.55,119.93,120.52,3619740.0,120.04,120.55,119.93,120.52,3619740.0
2020-05-18 09:30:00,120.2,120.22,119.56,119.73,4161420.0,120.2,120.22,119.56,119.73,4161420.0
2020-05-18 09:40:00,119.72,119.93,119.55,119.58,2112440.0,119.72,119.93,119.55,119.58,2112440.0
2020-05-18 09:50:00,119.65,119.71,119.2,119.56,2041980.0,119.65,119.71,119.2,119.56,2041980.0
2020-05-18 10:00:00,119.57,119.87,119.4,119.87,1555980.0,119.57,119.87,119.4,119.87,1555980.0
2020-05-18 10:10:00,119.9,120.55,119.72,120.55,2542500.0,119.9,120.55,119.72,120.55,2542500.0
2020-05-18 10:20:00,120.55,121.0,120.29,120.81,3080600.0,120.55,121.0,120.29,120.81,3080600.0
2020-05-18 10:30:00,120.83,121.32,120.76,121.23,1760920.0,120.83,121.32,120.76,121.23,1760920.0
2020-05-18 10:40:00,121.24,121.65,121.22,121.41,1726780.0,121.24,121.65,121.22,121.41,1726780.0
2020-05-18 10:50:00,121.44,121.6,121.25,121.5,1038560.0,121.44,121.6,121.25,121.5,1038560.0
2020-05-18 11:00:00,121.51,121.52,121.23,121.3,900480.0,121.51,121.52,121.23,121.3,900480.0
2020-05-18 11:10:00,121.26,121.33,121.15,121.26,677640.0,121.26,121.33,121.15,121.26,677640.0
2020-05-18 11:20:00,121.25,121.36,121.1,121.14,498360.0,121.25,121.36,121.1,121.14,498360.0
2020-05-18 11:30:00,121.12,121.16,120.78,120.87,916660.0,121.12,121.16,120.78,120.87,916660.0
2020-05-18 11:40:00,120.85,121.07,120.71,121.0,728180.0,120.85,121.07,120.71,121.0,728180.0
2020-05-18 11:50:00,121.03,121.2,121.01,121.16,518440.0,121.03,121.2,121.01,121.16,518440.0
2020-05-18 12:00:00,121.17,121.49,121.09,121.46,789260.0,121.17,121.49,121.09,121.46,789260.0
2020-05-18 12:10:00,121.42,121.48,121.12,121.16,602580.0,121.42,121.48,121.12,121.16,602580.0
2020-05-18 12:20:00,121.15,121.3,121.12,121.28,418000.0,121.15,121.3,121.12,121.28,418000.0
2020-05-18 12:30:00,121.29,121.45,121.26,121.26,509700.0,121.29,121.45,121.26,121.26,509700.0
2020-05-18 12:40:00,121.29,121.31,120.88,121.1,1012460.0,121.29,121.31,120.88,121.1,1012460.0
2020-05-18 12:50:00,121.12,121.32,121.08,121.27,409900.0,121.12,121.32,121.08,121.27,409900.0
2020-05-18 13:00:00,121.29,121.31,121.17,121.25,233720.0,121.29,121.31,121.17,121.25,233720.0
2020-05-18 13:10:00,121.25,121.35,121.21,121.35,468800.0,121.25,121.35,121.21,121.35,468800.0
2020-05-18 13:20:00,121.35,121.45,121.3,121.43,343280.0,121.35,121.45,121.3,121.43,343280.0
2020-05-18 13:30:00,121.43,121.48,121.27,121.3,448320.0,121.43,121.48,121.27,121.3,448320.0
2020-05-18 13:40:00,121.31,121.39,121.13,121.16,406360.0,121.31,121.39,121.13,121.16,406360.0
2020-05-18 13:50:00,121.17,121.32,121.13,121.32,401240.0,121.17,121.32,121.13,121.32,401240.0
2020-05-18 14:00:00,121.28,121.41,121.28,121.31,542120.0,121.28,121.41,121.28,121.31,542120.0
2020-05-18 14:10:00,121.3,121.39,121.2,121.35,448100.0,121.3,121.39,121.2,121.35,448100.0
2020-05-18 14:20:00,121.37,121.45,121.29,121.36,425120.0,121.37,121.45,121.29,121.36,425120.0
2020-05-18 14:30:00,121.32,121.37,121.16,121.21,373080.0,121.32,121.37,121.16,121.21,373080.0
2020-05-18 14:40:00,121.26,121.26,121.12,121.18,340820.0,121.26,121.26,121.12,121.18,340820.0
2020-05-18 14:50:00,121.18,121.26,121.0,121.17,607180.0,121.18,121.26,121.0,121.17,607180.0
2020-05-18 15:00:00,121.17,121.24,120.91,120.95,700240.0,121.17,121.24,120.91,120.95,700240.0
2020-05-18 15:10:00,120.95,120.97,120.73,120.78,1113800.0,120.95,120.97,120.73,120.78,1113800.0
2020-05-18 15:20:00,120.81,121.13,120.8,121.12,514180.0,120.81,121.13,120.8,121.12,514180.0
2020-05-18 15:30:00,121.12,121.5,121.12,121.44,1414280.0,121.12,121.5,121.12,121.44,1414280.0
2020-05-18 15:40:00,121.45,121.5,121.34,121.48,1072480.0,121.45,121.5,121.34,121.48,1072480.0
2020-05-18 15:50:00,121.5,121.6,121.27,121.32,2612540.0,121.5,121.6,121.27,121.32,2612540.0
2020-05-19 09:30:00,121.46,122.95,121.45,122.92,3949140.0,121.46,122.95,121.45,122.92,3949140.0
2020-05-19 09:40:00,122.89,123.12,122.6,122.72,2367540.0,122.89,123.12,122.6,122.72,2367540.0
2020-05-19 09:50:00,122.74,123.44,122.66,123.25,2276740.0,122.74,123.44,122.66,123.25,2276740.0
2020-05-19 10:00:00,123.26,123.5,122.85,123.05,1574520.0,123.26,123.5,122.85,123.05,1574520.0
2020-05-19 10:10:00,123.08,123.35,123.01,123.3,768300.0,123.08,123.35,123.01,123.3,768300.0
2020-05-19 10:20:00,123.27,123.37,122.92,123.17,768820.0,123.27,123.37,122.92,123.17,768820.0
2020-05-19 10:30:00,123.17,123.33,123.05,123.08,549180.0,123.17,123.33,123.05,123.08,549180.0
2020-05-19 10:40:00,123.05,123.24,122.9,123.22,583980.0,123.05,123.24,122.9,123.22,583980.0
2020-05-19 10:50:00,123.2,123.5,123.17,123.5,866040.0,123.2,123.5,123.17,123.5,866040.0
2020-05-19 11:00:00,123.46,123.5,123.28,123.35,1037580.0,123.46,123.5,123.28,123.35,1037580.0
2020-05-19 11:10:00,123.37,123.89,123.31,123.83,1384820.0,123.37,123.89,123.31,123.83,1384820.0
2020-05-19 11:20:00,123.84,123.9,123.57,123.84,951020.0,123.84,123.9,123.57,123.84,951020.0
2020-05-19 11:30:00,123.86,123.98,123.64,123.69,799400.0,123.86,123.98,123.64,123.69,799400.0
2020-05-19 11:40:00,123.76,123.8,123.42,123.6,662580.0,123.76,123.8,123.42,123.6,662580.0
2020-05-19 11:50:00,123.61,123.77,123.55,123.58,686580.0,123.61,123.77,123.55,123.58,686580.0
2020-05-19 12:00:00,123.59,123.64,123.37,123.46,843660.0,123.59,123.64,123.37,123.46,843660.0
2020-05-19 12:10:00,123.45,123.53,123.15,123.22,830720.0,123.45,123.53,123.15,123.22,830720.0
2020-05-19 12:20:00,123.25,123.42,123.22,123.34,443380.0,123.25,123.42,123.22,123.34,443380.0
2020-05-19 12:30:00,123.36,123.73,123.31,123.61,723380.0,123.36,123.73,123.31,123.61,723380.0
2020-05-19 12:40:00,123.61,123.8,123.61,123.72,437020.0,123.61,123.8,123.61,123.72,437020.0
2020-05-19 12:50:00,123.74,123.9,123.7,123.89,429660.0,123.74,123.9,123.7,123.89,429660.0
2020-05-19 13:00:00,123.89,123.93,123.7,123.82,429920.0,123.89,123.93,123.7,123.82,429920.0
2020-05-19 13:10:00,123.84,124.0,123.72,123.98,752300.0,123.84,124.0,123.72,123.98,752300.0
2020-05-19 13:20:00,123.99,124.01,123.88,123.91,604020.0,123.99,124.01,123.88,123.91,604020.0
2020-05-19 13:30:00,123.89,123.94,123.75,123.93,424520.0,123.89,123.94,123.75,123.93,424520.0
2020-05-19 13:40:00,123.92,123.95,123.8,123.82,331660.0,123.92,123.95,123.8,123.82,331660.0
2020-05-19 13:50:00,123.82,123.98,123.8,123.98,336960.0,123.82,123.98,123.8,123.98,336960.0
2020-05-19 14:00:00,123.99,124.2,123.88,124.12,867900.0,123.99,124.2,123.88,124.12,867900.0
2020-05-19 14:10:00,124.12,124.19,124.03,124.06,492160.0,124.12,124.19,124.03,124.06,492160.0
2020-05-19 14:20:00,124.06,124.07,123.8,123.9,658260.0,124.06,124.07,123.8,123.9,658260.0
2020-05-19 14:30:00,123.88,124.12,123.84,124.08,402660.0,123.88,124.12,123.84,124.08,402660.0
2020-05-19 14:40:00,124.11,124.25,124.04,124.22,578820.0,124.11,124.25,124.04,124.22,578820.0
2020-05-19 14:50:00,124.2,124.2,123.38,123.45,1300420.0,124.2,124.2,123.38,123.45,1300420.0
2020-05-19 15:00:00,123.45,123.94,123.42,123.84,1209660.0,123.45,123.94,123.42,123.84,1209660.0
2020-05-19 15:10:00,123.85,124.0,123.74,123.78,678860.0,123.85,124.0,123.74,123.78,678860.0
2020-05-19 15:20:00,123.78,123.81,123.47,123.76,886760.0,123.78,123.81,123.47,123.76,886760.0
2020-05-19 15:30:00,123.81,123.81,123.18,123.3,1525840.0,123.81,123.81,123.18,123.3,1525840.0
2020-05-19 15:40:00,123.25,123.6,123.07,123.09,1247320.0,123.25,123.6,123.07,123.09,1247320.0
2020-05-19 15:50:00,123.07,123.1,122.37,122.43,3109800.0,123.07,123.1,122.37,122.43,3109800.0
2020-05-20 09:30:00,123.89,124.49,123.65,124.36,3655560.0,123.89,124.49,123.65,124.36,3655560.0
2020-05-20 09:40:00,124.31,124.42,124.05,124.18,1653280.0,124.31,124.42,124.05,124.18,1653280.0
2020-05-20 09:50:00,124.19,124.35,124.11,124.22,974540.0,124.19,124.35,124.11,124.22,974540.0
2020-05-20 10:00:00,124.26,124.33,123.9,123.93,1320020.0,124.26,124.33,123.9,123.93,1320020.0
2020-05-20 10:10:00,123.91,124.0,123.8,123.96,882820.0,123.91,124.0,123.8,123.96,882820.0
2020-05-20 10:20:00,123.97,124.12,123.51,123.62,1402820.0,123.97,124.12,123.51,123.62,1402820.0
2020-05-20 10:30:00,123.58,123.84,123.36,123.75,999200.0,123.58,123.84,123.36,123.75,999200.0
2020-05-20 10:40:00,123.73,123.79,123.56,123.77,488560.0,123.73,123.79,123.56,123.77,488560.0
2020-05-20 10:50:00,123.74,123.9,123.65,123.83,681780.0,123.74,123.9,123.65,123.83,681780.0
2020-05-20 11:00:00,123.81,124.05,123.81,124.04,1075020.0,123.81,124.05,123.81,124.04,1075020.0
2020-05-20 11:10:00,124.05,124.2,123.9,123.97,984660.0,124.05,124.2,123.9,123.97,984660.0
2020-05-20 11:20:00,123.94,124.23,123.87,124.17,521920.0,123.94,124.23,123.87,124.17,521920.0
2020-05-20 11:30:00,124.16,124.25,124.11,124.21,445340.0,124.16,124.25,124.11,124.21,445340.0
2020-05-20 11:40:00,124.21,124.25,124.07,124.15,308720.0,124.21,124.25,124.07,124.15,308720.0
2020-05-20 11:50:00,124.13,124.32,124.11,124.29,662580.0,124.13,124.32,124.11,124.29,662580.0
2020-05-20 12:00:00,124.29,124.35,124.21,124.21,554360.0,124.29,124.35,124.21,124.21,554360.0
2020-05-20 12:10:00,124.21,124.5,124.07,124.18,1204040.0,124.21,124.5,124.07,124.18,1204040.0
2020-05-20 12:20:00,124.19,124.22,123.97,124.17,557380.0,124.19,124.22,123.97,124.17,557380.0
2020-05-20 12:30:00,124.2,124.29,124.16,124.21,267580.0,124.2,124.29,124.16,124.21,267580.0
2020-05-20 12:40:00,124.2,124.21,123.81,123.92,918780.0,124.2,124.21,123.81,123.92,918780.0
2020-05-20 12:50:00,123.9,124.35,123.9,124.33,705160.0,123.9,124.35,123.9,124.33,705160.0
2020-05-20 13:00:00,124.35,124.48,124.13,124.15,823020.0,124.35,124.48,124.13,124.15,823020.0
2020-05-20 13:10:00,124.13,124.39,124.13,124.25,632200.0,124.13,124.39,124.13,124.25,632200.0
2020-05-20 13:20:00,124.29,124.45,124.2,124.43,446920.0,124.29,124.45,124.2,124.43,446920.0
2020-05-20 13:30:00,124.45,124.71,124.44,124.58,1597120.0,124.45,124.71,124.44,124.58,1597120.0
2020-05-20 13:40:00,124.59,124.7,124.55,124.64,605600.0,124.59,124.7,124.55,124.64,605600.0
2020-05-20 13:50:00,124.6,124.62,124.38,124.41,644840.0,124.6,124.62,124.38,124.41,644840.0
2020-05-20 14:00:00,124.39,124.58,124.28,124.32,639600.0,124.39,124.58,124.28,124.32,639600.0
2020-05-20 14:10:00,124.35,124.44,124.3,124.42,723480.0,124.35,124.44,124.3,124.42,723480.0
2020-05-20 14:20:00,124.43,124.52,124.31,124.32,472300.0,124.43,124.52,124.31,124.32,472300.0
2020-05-20 14:30:00,124.32,124.52,124.27,124.42,812580.0,124.32,124.52,124.27,124.42,812580.0
2020-05-20 14:40:00,124.4,124.56,124.36,124.53,426120.0,124.4,124.56,124.36,124.53,426120.0
2020-05-20 14:50:00,124.53,124.71,124.51,124.68,872260.0,124.53,124.71,124.51,124.68,872260.0
2020-05-20 15:00:00,124.67,124.7,124.53,124.68,576420.0,124.67,124.7,124.53,124.68,576420.0
2020-05-20 15:10:00,124.68,124.79,124.52,124.73,748680.0,124.68,124.79,124.52,124.73,748680.0
2020-05-20 15:20:00,124.75,124.94,124.75,124.86,1307000.0,124.75,124.94,124.75,124.86,1307000.0
2020-05-20 15:30:00,124.86,124.99,124.75,124.97,1485960.0,124.86,124.99,124.75,124.97,1485960.0
2020-05-20 15:40:00,124.98,124.99,124.86,124.95,1379120.0,124.98,124.99,124.86,124.95,1379120.0
2020-05-20 15:50:00,124.89,125.0,124.82,124.87,2911760.0,124.89,125.0,124.82,124.87,2911760.0
2020-05-21 09:30:00,125.06,126.1,124.98,126.04,4482280.0,125.06,126.1,124.98,126.04,4482280.0
2020-05-21 09:40:00,126.07,126.27,125.8,125.95,2451560.0,126.07,126.27,125.8,125.95,2451560.0
2020-05-21 09:50:00,125.88,125.95,124.65,125.09,3273600.0,125.88,125.95,124.65,125.09,3273600.0
2020-05-21 10:00:00,125.15,125.21,124.35,124.65,1915180.0,125.15,125.21,124.35,124.65,1915180.0
2020-05-21 10:10:00,124.66,124.85,124.29,124.52,1637020.0,124.66,124.85,124.29,124.52,1637020.0
2020-05-21 10:20:00,124.53,124.73,124.1,124.12,1464880.0,124.53,124.73,124.1,124.12,1464880.0
2020-05-21 10:30:00,124.11,124.11,123.17,123.39,2862220.0,124.11,124.11,123.17,123.39,2862220.0
2020-05-21 10:40:00,123.28,123.97,123.28,123.86,1691600.0,123.28,123.97,123.28,123.86,1691600.0
2020-05-21 10:50:00,123.85,123.95,123.38,123.44,1081580.0,123.85,123.95,123.38,123.44,1081580.0
2020-05-21 11:00:00,123.53,123.53,122.81,123.0,1650140.0,123.53,123.53,122.81,123.0,1650140.0
2020-05-21 11:10:00,123.0,123.2,122.52,122.56,1601180.0,123.0,123.2,122.52,122.56,1601180.0
2020-05-21 11:20:00,122.59,123.03,122.55,123.0,1139920.0,122.59,123.03,122.55,123.0,1139920.0
2020-05-21 11:30:00,122.97,123.45,122.95,123.38,976960.0,122.97,123.45,122.95,123.38,976960.0
2020-05-21 11:40:00,123.37,123.43,123.11,123.15,859420.0,123.37,123.43,123.11,123.15,859420.0
2020-05-21 11:50:00,123.13,123.25,122.88,122.88,770540.0,123.13,123.25,122.88,122.88,770540.0
2020-05-21 12:00:00,122.86,123.69,122.86,123.65,1344980.0,122.86,123.69,122.86,123.65,1344980.0
2020-05-21 12:10:00,123.68,123.7,123.23,123.26,923700.0,123.68,123.7,123.23,123.26,923700.0
2020-05-21 12:20:00,123.26,123.42,123.14,123.2,618340.0,123.26,123.42,123.14,123.2,618340.0
2020-05-21 12:30:00,123.24,123.28,123.02,123.06,563200.0,123.24,123.28,123.02,123.06,563200.0
2020-05-21 12:40:00,123.15,123.23,123.06,123.08,375960.0,123.15,123.23,123.06,123.08,375960.0
2020-05-21 12:50:00,123.05,123.16,122.91,123.05,514360.0,123.05,123.16,122.91,123.05,514360.0
2020-05-21 13:00:00,123.06,123.2,122.86,122.92,843640.0,123.06,123.2,122.86,122.92,843640.0
2020-05-21 13:10:00,122.97,123.12,122.75,122.77,510320.0,122.97,123.12,122.75,122.77,510320.0
2020-05-21 13:20:00,122.75,122.89,122.65,122.8,741920.0,122.75,122.89,122.65,122.8,741920.0
2020-05-21 13:30:00,122.83,122.9,122.6,122.76,542940.0,122.83,122.9,122.6,122.76,542940.0
2020-05-21 13:40:00,122.7,122.9,122.52,122.77,555140.0,122.7,122.9,122.52,122.77,555140.0
2020-05-21 13:50:00,122.73,122.79,122.57,122.71,989000.0,122.73,122.79,122.57,122.71,989000.0
2020-05-21 14:00:00,122.68,123.33,122.63,123.29,1007980.0,122.68,123.33,122.63,123.29,1007980.0
2020-05-21 14:10:00,123.3,123.33,123.11,123.17,447300.0,123.3,123.33,123.11,123.17,447300.0
2020-05-21 14:20:00,123.2,123.35,123.17,123.28,418720.0,123.2,123.35,123.17,123.28,418720.0
2020-05-21 14:30:00,123.3,123.31,122.4,122.59,1390220.0,123.3,123.31,122.4,122.59,1390220.0
2020-05-21 14:40:00,122.58,122.78,122.48,122.62,1054380.0,122.58,122.78,122.48,122.62,1054380.0
2020-05-21 14:50:00,122.66,122.92,122.44,122.75,750140.0,122.66,122.92,122.44,122.75,750140.0
2020-05-21 15:00:00,122.83,123.09,122.68,122.8,486340.0,122.83,123.09,122.68,122.8,486340.0
2020-05-21 15:10:00,122.88,123.05,122.67,122.96,494940.0,122.88,123.05,122.67,122.96,494940.0
2020-05-21 15:20:00,122.92,123.03,122.71,122.78,368000.0,122.92,123.03,122.71,122.78,368000.0
2020-05-21 15:30:00,122.82,122.86,122.53,122.66,567660.0,122.82,122.86,122.53,122.66,567660.0
2020-05-21 15:40:00,122.64,122.8,122.55,122.73,562940.0,122.64,122.8,122.55,122.73,562940.0
2020-05-21 15:50:00,122.69,122.82,122.13,122.34,2877380.0,122.69,122.82,122.13,122.34,2877380.0
2020-05-22 09:30:00,122.85,122.86,122.02,122.07,2310120.0,122.85,122.86,122.02,122.07,2310120.0
2020-05-22 09:40:00,122.05,122.84,122.01,122.74,919120.0,122.05,122.84,122.01,122.74,919120.0
2020-05-22 09:50:00,122.7,123.49,122.67,123.3,1897420.0,122.7,123.49,122.67,123.3,1897420.0
2020-05-22 10:00:00,123.32,123.46,122.47,122.72,1447900.0,123.32,123.46,122.47,122.72,1447900.0
2020-05-22 10:10:00,122.76,122.83,122.1,122.54,991720.0,122.76,122.83,122.1,122.54,991720.0
2020-05-22 10:20:00,122.56,122.93,122.53,122.7,845440.0,122.56,122.93,122.53,122.7,845440.0
2020-05-22 10:30:00,122.64,122.73,122.26,122.43,761700.0,122.64,122.73,122.26,122.43,761700.0
2020-05-22 10:40:00,122.43,122.54,122.3,122.33,422460.0,122.43,122.54,122.3,122.33,422460.0
2020-05-22 10:50:00,122.27,122.35,122.03,122.12,841020.0,122.27,122.35,122.03,122.12,841020.0
2020-05-22 11:00:00,122.15,122.3,122.01,122.09,397460.0,122.15,122.3,122.01,122.09,397460.0
2020-05-22 11:10:00,122.06,122.27,122.01,122.27,485520.0,122.06,122.27,122.01,122.27,485520.0
2020-05-22 11:20:00,122.27,122.33,122.11,122.23,237580.0,122.27,122.33,122.11,122.23,237580.0
2020-05-22 11:30:00,122.25,122.53,122.22,122.46,522060.0,122.25,122.53,122.22,122.46,522060.0
2020-05-22 11:40:00,122.47,122.5,122.25,122.29,178540.0,122.47,122.5,122.25,122.29,178540.0
2020-05-22 11:50:00,122.29,122.38,122.25,122.32,253920.0,122.29,122.38,122.25,122.32,253920.0
2020-05-22 12:00:00,122.33,122.33,122.16,122.22,279100.0,122.33,122.33,122.16,122.22,279100.0
2020-05-22 12:10:00,122.22,122.31,122.1,122.3,337620.0,122.22,122.31,122.1,122.3,337620.0
2020-05-22 12:20:00,122.31,122.37,122.21,122.22,246620.0,122.31,122.37,122.21,122.22,246620.0
2020-05-22 12:30:00,122.23,122.33,122.17,122.23,267840.0,122.23,122.33,122.17,122.23,267840.0
2020-05-22 12:40:00,122.26,122.34,122.2,122.34,344000.0,122.26,122.34,122.2,122.34,344000.0
2020-05-22 12:50:00,122.32,122.32,122.16,122.21,261220.0,122.32,122.32,122.16,122.21,261220.0
2020-05-22 13:00:00,122.21,122.44,122.16,122.37,280220.0,122.21,122.44,122.16,122.37,280220.0
2020-05-22 13:10:00,122.37,122.39,122.27,122.3,154540.0,122.37,122.39,122.27,122.3,154540.0
2020-05-22 13:20:00,122.3,122.52,122.26,122.52,384020.0,122.3,122.52,122.26,122.52,384020.0
2020-05-22 13:30:00,122.53,122.58,122.34,122.42,315820.0,122.53,122.58,122.34,122.42,315820.0
2020-05-22 13:40:00,122.42,122.46,122.18,122.18,436560.0,122.42,122.46,122.18,122.18,436560.0
2020-05-22 13:50:00,122.18,122.31,122.1,122.22,364660.0,122.18,122.31,122.1,122.22,364660.0
2020-05-22 14:00:00,122.2,122.26,122.15,122.24,378380.0,122.2,122.26,122.15,122.24,378380.0
2020-05-22 14:10:00,122.27,122.35,122.22,122.35,263440.0,122.27,122.35,122.22,122.35,263440.0
2020-05-22 14:20:00,122.34,122.34,122.22,122.22,293240.0,122.34,122.34,122.22,122.22,293240.0
2020-05-22 14:30:00,122.23,122.3,122.2,122.29,247420.0,122.23,122.3,122.2,122.29,247420.0
2020-05-22 14:40:00,122.3,122.32,122.03,122.09,538920.0,122.3,122.32,122.03,122.09,538920.0
2020-05-22 14:50:00,122.1,122.13,121.87,121.94,712960.0,122.1,122.13,121.87,121.94,712960.0
2020-05-22 15:00:00,121.95,122.12,121.9,122.09,373100.0,121.95,122.12,121.9,122.09,373100.0
2020-05-22 15:10:00,122.11,122.12,121.75,121.76,549060.0,122.11,122.12,121.75,121.76,549060.0
2020-05-22 15:20:00,121.75,121.86,121.62,121.7,646580.0,121.75,121.86,121.62,121.7,646580.0
2020-05-22 15:30:00,121.68,121.81,121.66,121.67,372960.0,121.68,121.81,121.66,121.67,372960.0
2020-05-22 15:40:00,121.66,121.75,121.51,121.67,728340.0,121.66,121.75,121.51,121.67,728340.0
2020-05-22 15:50:00,121.72,121.91,121.58,121.84,2014440.0,121.72,121.91,121.58,121.84,2014440.0
2020-05-26 09:30:00,122.84,123.1,121.98,122.66,4806260.0,122.84,123.1,121.98,122.66,4806260.0
2020-05-26 09:40:00,122.66,122.96,122.47,122.51,2020020.0,122.66,122.96,122.47,122.51,2020020.0
2020-05-26 09:50:00,122.51,122.51,121.92,122.08,2030720.0,122.51,122.51,121.92,122.08,2030720.0
2020-05-26 10:00:00,122.08,122.54,122.06,122.46,1192520.0,122.08,122.54,122.06,122.46,1192520.0
2020-05-26 10:10:00,122.44,122.49,122.15,122.19,684280.0,122.44,122.49,122.15,122.19,684280.0
2020-05-26 10:20:00,122.19,122.41,122.01,122.27,661440.0,122.19,122.41,122.01,122.27,661440.0
2020-05-26 10:30:00,122.27,122.3,121.92,122.05,1255520.0,122.27,122.3,121.92,122.05,1255520.0
2020-05-26 10:40:00,122.06,122.11,121.71,122.01,1216680.0,122.06,122.11,121.71,122.01,1216680.0
2020-05-26 10:50:00,122.02,122.22,121.97,122.06,477660.0,122.02,122.22,121.97,122.06,477660.0
2020-05-26 11:00:00,122.06,122.16,121.8,121.9,528840.0,122.06,122.16,121.8,121.9,528840.0
2020-05-26 11:10:00,121.89,121.95,121.7,121.78,535140.0,121.89,121.95,121.7,121.78,535140.0
2020-05-26 11:20:00,121.79,121.82,121.35,121.54,805200.0,121.79,121.82,121.35,121.54,805200.0
2020-05-26 11:30:00,121.55,121.55,121.11,121.29,637480.0,121.55,121.55,121.11,121.29,637480.0
2020-05-26 11:40:00,121.31,121.35,121.06,121.23,785920.0,121.31,121.35,121.06,121.23,785920.0
2020-05-26 11:50:00,121.22,121.59,121.19,121.52,558600.0,121.22,121.59,121.19,121.52,558600.0
2020-05-26 12:00:00,121.56,121.87,121.52,121.81,511200.0,121.56,121.87,121.52,121.81,511200.0
2020-05-26 12:10:00,121.83,121.95,121.62,121.63,466120.0,121.83,121.95,121.62,121.63,466120.0
2020-05-26 12:20:00,121.63,121.81,121.6,121.72,321420.0,121.63,121.81,121.6,121.72,321420.0
2020-05-26 12:30:00,121.75,121.93,121.72,121.93,252140.0,121.75,121.93,121.72,121.93,252140.0
2020-05-26 12:40:00,121.91,121.96,121.66,121.69,246920.0,121.91,121.96,121.66,121.69,246920.0
2020-05-26 12:50:00,121.7,121.77,121.54,121.66,289860.0,121.7,121.77,121.54,121.66,289860.0
2020-05-26 13:00:00,121.68,121.88,121.68,121.78,400020.0,121.68,121.88,121.68,121.78,400020.0
2020-05-26 13:10:00,121.8,121.95,121.67,121.89,336720.0,121.8,121.95,121.67,121.89,336720.0
2020-05-26 13:20:00,121.89,122.22,121.88,122.18,360040.0,121.89,122.22,121.88,122.18,360040.0
2020-05-26 13:30:00,122.14,122.24,122.11,122.19,306880.0,122.14,122.24,122.11,122.19,306880.0
2020-05-26 13:40:00,122.18,122.2,121.96,121.96,281920.0,122.18,122.2,121.96,121.96,281920.0
2020-05-26 13:50:00,121.95,122.03,121.87,121.87,209380.0,121.95,122.03,121.87,121.87,209380.0
2020-05-26 14:00:00,121.85,121.9,121.69,121.75,220820.0,121.85,121.9,121.69,121.75,220820.0
2020-05-26 14:10:00,121.75,121.86,121.6,121.65,313700.0,121.75,121.86,121.6,121.65,313700.0
2020-05-26 14:20:00,121.63,121.83,121.63,121.81,203440.0,121.63,121.83,121.63,121.81,203440.0
2020-05-26 14:30:00,121.8,121.93,121.65,121.65,306500.0,121.8,121.93,121.65,121.65,306500.0
2020-05-26 14:40:00,121.65,121.74,121.57,121.57,256280.0,121.65,121.74,121.57,121.57,256280.0
2020-05-26 14:50:00,121.58,121.64,121.38,121.49,591620.0,121.58,121.64,121.38,121.49,591620.0
2020-05-26 15:00:00,121.49,121.51,121.29,121.32,444840.0,121.49,121.51,121.29,121.32,444840.0
2020-05-26 15:10:00,121.31,121.37,121.05,121.09,606340.0,121.31,121.37,121.05,121.09,606340.0
2020-05-26 15:20:00,121.07,121.34,121.07,121.13,589660.0,121.07,121.34,121.07,121.13,589660.0
2020-05-26 15:30:00,121.12,121.22,120.7,121.12,1211720.0,121.12,121.22,120.7,121.12,1211720.0
2020-05-26 15:40:00,121.08,121.08,120.73,120.81,918760.0,121.08,121.08,120.73,120.81,918760.0
2020-05-26 15:50:00,120.84,121.29,120.84,121.18,2224460.0,120.84,121.29,120.84,121.18,2224460.0
2020-05-27 09:30:00,120.05,120.45,118.81,119.13,4767360.0,120.05,120.45,118.81,119.13,4767360.0
2020-05-27 09:40:00,119.1,119.42,118.04,118.2,4054680.0,119.1,119.42,118.04,118.2,4054680.0
2020-05-27 09:50:00,118.21,118.56,118.13,118.42,2545640.0,118.21,118.56,118.13,118.42,2545640.0
2020-05-27 10:00:00,118.48,118.8,118.06,118.8,2549220.0,118.48,118.8,118.06,118.8,2549220.0
2020-05-27 10:10:00,118.77,119.1,118.58,118.81,1817280.0,118.77,119.1,118.58,118.81,1817280.0
2020-05-27 10:20:00,118.84,118.9,118.21,118.37,1124200.0,118.84,118.9,118.21,118.37,1124200.0
2020-05-27 10:30:00,118.34,118.42,117.6,117.6,1481960.0,118.34,118.42,117.6,117.6,1481960.0
2020-05-27 10:40:00,117.6,117.65,116.5,116.56,2596400.0,117.6,117.65,116.5,116.56,2596400.0
2020-05-27 10:50:00,116.63,117.55,116.62,117.17,1490460.0,116.63,117.55,116.62,117.17,1490460.0
2020-05-27 11:00:00,117.2,117.4,116.78,117.37,1254240.0,117.2,117.4,116.78,117.37,1254240.0
2020-05-27 11:10:00,117.34,118.19,117.31,118.16,1381660.0,117.34,118.19,117.31,118.16,1381660.0
2020-05-27 11:20:00,118.18,118.43,118.08,118.3,1606000.0,118.18,118.43,118.08,118.3,1606000.0
2020-05-27 11:30:00,118.3,118.39,117.6,117.8,883640.0,118.3,118.39,117.6,117.8,883640.0
2020-05-27 11:40:00,117.84,118.94,117.7,118.94,1159300.0,117.84,118.94,117.7,118.94,1159300.0
2020-05-27 11:50:00,118.88,119.0,118.67,118.89,856660.0,118.88,119.0,118.67,118.89,856660.0
2020-05-27 12:00:00,118.89,119.47,118.72,119.42,1274840.0,118.89,119.47,118.72,119.42,1274840.0
2020-05-27 12:10:00,119.41,119.53,119.1,119.21,851780.0,119.41,119.53,119.1,119.21,851780.0
2020-05-27 12:20:00,119.19,119.3,118.93,119.01,639060.0,119.19,119.3,118.93,119.01,639060.0
2020-05-27 12:30:00,119.06,119.35,118.96,119.33,348280.0,119.06,119.35,118.96,119.33,348280.0
2020-05-27 12:40:00,119.35,119.51,119.28,119.48,685300.0,119.35,119.51,119.28,119.48,685300.0
2020-05-27 12:50:00,119.5,119.8,119.3,119.32,764700.0,119.5,119.8,119.3,119.32,764700.0
2020-05-27 13:00:00,119.34,119.59,119.09,119.43,529780.0,119.34,119.59,119.09,119.43,529780.0
2020-05-27 13:10:00,119.46,119.78,119.38,119.78,340440.0,119.46,119.78,119.38,119.78,340440.0
2020-05-27 13:20:00,119.78,119.92,119.7,119.85,588480.0,119.78,119.92,119.7,119.85,588480.0
2020-05-27 13:30:00,119.88,119.89,119.42,119.66,672940.0,119.88,119.89,119.42,119.66,672940.0
2020-05-27 13:40:00,119.69,119.73,119.5,119.64,365680.0,119.69,119.73,119.5,119.64,365680.0
2020-05-27 13:50:00,119.65,119.8,119.58,119.74,254920.0,119.65,119.8,119.58,119.74,254920.0
2020-05-27 14:00:00,119.76,120.25,119.76,120.21,1104640.0,119.76,120.25,119.76,120.21,1104640.0
2020-05-27 14:10:00,120.24,120.68,120.22,120.59,1028840.0,120.24,120.68,120.22,120.59,1028840.0
2020-05-27 14:20:00,120.54,120.56,120.07,120.34,870240.0,120.54,120.56,120.07,120.34,870240.0
2020-05-27 14:30:00,120.33,120.46,120.08,120.11,512040.0,120.33,120.46,120.08,120.11,512040.0
2020-05-27 14:40:00,120.1,120.16,119.91,120.15,729180.0,120.1,120.16,119.91,120.15,729180.0
2020-05-27 14:50:00,120.12,120.48,120.1,120.47,687760.0,120.12,120.48,120.1,120.47,687760.0
2020-05-27 15:00:00,120.48,120.58,120.33,120.53,610060.0,120.48,120.58,120.33,120.53,610060.0
2020-05-27 15:10:00,120.52,120.6,120.35,120.52,485480.0,120.52,120.6,120.35,120.52,485480.0
2020-05-27 15:20:00,120.52,120.6,120.28,120.38,441520.0,120.52,120.6,120.28,120.38,441520.0
2020-05-27 15:30:00,120.36,120.4,119.95,120.37,870800.0,120.36,120.4,119.95,120.37,870800.0
2020-05-27 15:40:00,120.37,120.5,120.21,120.33,609260.0,120.37,120.5,120.21,120.33,609260.0
2020-05-27 15:50:00,120.38,120.55,120.24,120.48,1725060.0,120.38,120.55,120.24,120.48,1725060.0
2020-05-28 09:30:00,119.37,120.55,118.91,120.37,3591520.0,119.37,120.55,118.91,120.37,3591520.0
2020-05-28 09:40:00,120.34,120.95,120.33,120.57,1515040.0,120.34,120.95,120.33,120.57,1515040.0
2020-05-28 09:50:00,120.56,120.63,120.12,120.25,938360.0,120.56,120.63,120.12,120.25,938360.0
2020-05-28 10:00:00,120.26,120.75,119.95,120.69,705480.0,120.26,120.75,119.95,120.69,705480.0
2020-05-28 10:10:00,120.67,120.85,120.43,120.71,846600.0,120.67,120.85,120.43,120.71,846600.0
2020-05-28 10:20:00,120.7,121.03,120.68,120.78,733980.0,120.7,121.03,120.68,120.78,733980.0
2020-05-28 10:30:00,120.82,120.86,120.64,120.78,351420.0,120.82,120.86,120.64,120.78,351420.0
2020-05-28 10:40:00,120.83,121.29,120.75,121.07,1045680.0,120.83,121.29,120.75,121.07,1045680.0
2020-05-28 10:50:00,121.04,121.22,120.9,121.04,386340.0,121.04,121.22,120.9,121.04,386340.0
2020-05-28 11:00:00,121.03,121.25,120.88,120.95,608240.0,121.03,121.25,120.88,120.95,608240.0
2020-05-28 11:10:00,120.95,121.03,120.73,120.86,412080.0,120.95,121.03,120.73,120.86,412080.0
2020-05-28 11:20:00,120.83,120.85,120.51,120.8,463440.0,120.83,120.85,120.51,120.8,463440.0
2020-05-28 11:30:00,120.79,120.85,120.63,120.75,338540.0,120.79,120.85,120.63,120.75,338540.0
2020-05-28 11:40:00,120.72,120.74,120.55,120.63,1035720.0,120.72,120.74,120.55,120.63,1035720.0
2020-05-28 11:50:00,120.61,121.19,120.61,121.17,467920.0,120.61,121.19,120.61,121.17,467920.0
2020-05-28 12:00:00,121.18,121.25,121.01,121.15,508520.0,121.18,121.25,121.01,121.15,508520.0
2020-05-28 12:10:00,121.17,121.21,121.02,121.14,241780.0,121.17,121.21,121.02,121.14,241780.0
2020-05-28 12:20:00,121.1,121.17,120.94,120.99,229840.0,121.1,121.17,120.94,120.99,229840.0
2020-05-28 12:30:00,121.01,121.17,120.92,121.12,266340.0,121.01,121.17,120.92,121.12,266340.0
2020-05-28 12:40:00,121.12,121.36,120.96,121.28,614980.0,121.12,121.36,120.96,121.28,614980.0
2020-05-28 12:50:00,121.34,121.47,121.31,121.32,670960.0,121.34,121.47,121.31,121.32,670960.0
2020-05-28 13:00:00,121.34,121.57,121.34,121.51,532780.0,121.34,121.57,121.34,121.51,532780.0
2020-05-28 13:10:00,121.51,121.75,121.51,121.69,525140.0,121.51,121.75,121.51,121.69,525140.0
2020-05-28 13:20:00,121.69,121.85,121.6,121.71,481120.0,121.69,121.85,121.6,121.71,481120.0
2020-05-28 13:30:00,121.7,121.71,121.55,121.7,225940.0,121.7,121.71,121.55,121.7,225940.0
2020-05-28 13:40:00,121.71,121.85,121.62,121.68,353120.0,121.71,121.85,121.62,121.68,353120.0
2020-05-28 13:50:00,121.66,121.68,121.47,121.53,607240.0,121.66,121.68,121.47,121.53,607240.0
2020-05-28 14:00:00,121.52,121.63,121.27,121.29,376960.0,121.52,121.63,121.27,121.29,376960.0
2020-05-28 14:10:00,121.29,121.5,121.15,121.37,667160.0,121.29,121.5,121.15,121.37,667160.0
2020-05-28 14:20:00,121.33,121.39,121.13,121.23,265620.0,121.33,121.39,121.13,121.23,265620.0
2020-05-28 14:30:00,121.25,121.33,121.12,121.23,229900.0,121.25,121.33,121.12,121.23,229900.0
2020-05-28 14:40:00,121.21,121.32,121.1,121.1,329440.0,121.21,121.32,121.1,121.1,329440.0
2020-05-28 14:50:00,121.16,121.42,121.12,121.41,221640.0,121.16,121.42,121.12,121.41,221640.0
2020-05-28 15:00:00,121.39,121.5,121.31,121.35,380460.0,121.39,121.5,121.31,121.35,380460.0
2020-05-28 15:10:00,121.35,121.45,120.83,120.83,616020.0,121.35,121.45,120.83,120.83,616020.0
2020-05-28 15:20:00,120.9,121.18,120.77,120.82,595900.0,120.9,121.18,120.77,120.82,595900.0
2020-05-28 15:30:00,120.81,120.86,120.47,120.73,723820.0,120.81,120.86,120.47,120.73,723820.0
2020-05-28 15:40:00,120.7,120.7,120.08,120.15,789600.0,120.7,120.7,120.08,120.15,789600.0
2020-05-28 15:50:00,120.0,120.38,119.85,120.01,2617460.0,120.0,120.38,119.85,120.01,2617460.0
2020-05-29 09:30:00,120.8,121.3,120.42,121.02,2644040.0,120.8,121.3,120.42,121.02,2644040.0
2020-05-29 09:40:00,120.93,121.29,120.89,121.16,1106520.0,120.93,121.29,120.89,121.16,1106520.0
2020-05-29 09:50:00,121.15,121.24,120.53,120.65,890780.0,121.15,121.24,120.53,120.65,890780.0
2020-05-29 10:00:00,120.65,120.79,120.23,120.31,829820.0,120.65,120.79,120.23,120.31,829820.0
2020-05-29 10:10:00,120.33,120.35,119.91,120.21,1019800.0,120.33,120.35,119.91,120.21,1019800.0
2020-05-29 10:20:00,120.23,120.39,120.0,120.27,625440.0,120.23,120.39,120.0,120.27,625440.0
2020-05-29 10:30:00,120.28,120.71,120.28,120.66,915240.0,120.28,120.71,120.28,120.66,915240.0
2020-05-29 10:40:00,120.63,120.67,120.18,120.24,522940.0,120.63,120.67,120.18,120.24,522940.0
2020-05-29 10:50:00,120.24,120.65,120.17,120.63,665720.0,120.24,120.65,120.17,120.63,665720.0
2020-05-29 11:00:00,120.67,120.85,120.25,120.42,911740.0,120.67,120.85,120.25,120.42,911740.0
2020-05-29 11:10:00,120.45,120.79,120.45,120.71,483000.0,120.45,120.79,120.45,120.71,483000.0
2020-05-29 11:20:00,120.73,120.79,120.5,120.65,422440.0,120.73,120.79,120.5,120.65,422440.0
2020-05-29 11:30:00,120.62,120.75,120.42,120.7,366220.0,120.62,120.75,120.42,120.7,366220.0
2020-05-29 11:40:00,120.72,120.92,120.55,120.9,540020.0,120.72,120.92,120.55,120.9,540020.0
2020-05-29 11:50:00,120.91,120.93,120.75,120.8,373740.0,120.91,120.93,120.75,120.8,373740.0
2020-05-29 12:00:00,120.82,120.99,120.62,120.66,418800.0,120.82,120.99,120.62,120.66,418800.0
2020-05-29 12:10:00,120.67,120.7,120.3,120.4,383120.0,120.67,120.7,120.3,120.4,383120.0
2020-05-29 12:20:00,120.37,120.52,120.31,120.46,372440.0,120.37,120.52,120.31,120.46,372440.0
2020-05-29 12:30:00,120.44,120.54,120.35,120.54,210580.0,120.44,120.54,120.35,120.54,210580.0
2020-05-29 12:40:00,120.53,120.61,120.38,120.39,180760.0,120.53,120.61,120.38,120.39,180760.0
2020-05-29 12:50:00,120.36,120.72,120.0,120.55,637680.0,120.36,120.72,120.0,120.55,637680.0
2020-05-29 13:00:00,120.55,120.61,120.35,120.46,255820.0,120.55,120.61,120.35,120.46,255820.0
2020-05-29 13:10:00,120.39,120.6,120.38,120.49,191400.0,120.39,120.6,120.38,120.49,191400.0
2020-05-29 13:20:00,120.5,120.58,120.41,120.41,150860.0,120.5,120.58,120.41,120.41,150860.0
2020-05-29 13:30:00,120.41,120.46,120.29,120.32,137840.0,120.41,120.46,120.29,120.32,137840.0
2020-05-29 13:40:00,120.3,120.41,120.27,120.39,250600.0,120.3,120.41,120.27,120.39,250600.0
2020-05-29 13:50:00,120.38,120.47,120.31,120.44,154980.0,120.38,120.47,120.31,120.44,154980.0
2020-05-29 14:00:00,120.41,120.93,120.39,120.9,750840.0,120.41,120.93,120.39,120.9,750840.0
2020-05-29 14:10:00,120.92,120.94,120.67,120.76,306180.0,120.92,120.94,120.67,120.76,306180.0
2020-05-29 14:20:00,120.82,120.88,120.69,120.87,331640.0,120.82,120.88,120.69,120.87,331640.0
2020-05-29 14:30:00,120.9,120.91,120.59,120.64,424120.0,120.9,120.91,120.59,120.64,424120.0
2020-05-29 14:40:00,120.63,120.67,120.3,120.33,512020.0,120.63,120.67,120.3,120.33,512020.0
2020-05-29 14:50:00,120.33,120.9,120.0,120.9,1158140.0,120.33,120.9,120.0,120.9,1158140.0
2020-05-29 15:00:00,120.95,121.1,120.82,120.82,912080.0,120.95,121.1,120.82,120.82,912080.0
2020-05-29 15:10:00,120.8,120.96,120.6,120.95,591940.0,120.8,120.96,120.6,120.95,591940.0
2020-05-29 15:20:00,120.96,121.0,120.66,120.7,435780.0,120.96,121.0,120.66,120.7,435780.0
2020-05-29 15:30:00,120.7,121.08,120.7,121.05,599240.0,120.7,121.08,120.7,121.05,599240.0
2020-05-29 15:40:00,121.08,121.3,121.05,121.28,948660.0,121.08,121.3,121.05,121.28,948660.0
2020-05-29 15:50:00,121.21,122.0,121.11,121.66,3785660.0,121.21,122.0,121.11,121.66,3785660.0
2020-06-01 09:30:00,122.3,122.98,122.21,122.67,4012580.0,122.3,122.98,122.21,122.67,4012580.0
2020-06-01 09:40:00,122.67,123.42,122.67,123.31,2674580.0,122.67,123.42,122.67,123.31,2674580.0
2020-06-01 09:50:00,123.31,123.5,123.11,123.3,1225740.0,123.31,123.5,123.11,123.3,1225740.0
2020-06-01 10:00:00,123.36,123.81,123.15,123.6,1467220.0,123.36,123.81,123.15,123.6,1467220.0
2020-06-01 10:10:00,123.6,123.62,123.25,123.58,1072220.0,123.6,123.62,123.25,123.58,1072220.0
2020-06-01 10:20:00,123.52,123.73,123.4,123.6,638080.0,123.52,123.73,123.4,123.6,638080.0
2020-06-01 10:30:00,123.6,123.85,123.52,123.79,557420.0,123.6,123.85,123.52,123.79,557420.0
2020-06-01 10:40:00,123.75,123.83,123.42,123.44,659620.0,123.75,123.83,123.42,123.44,659620.0
2020-06-01 10:50:00,123.42,123.57,123.36,123.53,649980.0,123.42,123.57,123.36,123.53,649980.0
2020-06-01 11:00:00,123.54,123.6,123.41,123.54,622420.0,123.54,123.6,123.41,123.54,622420.0
2020-06-01 11:10:00,123.52,123.55,122.95,123.01,834380.0,123.52,123.55,122.95,123.01,834380.0
2020-06-01 11:20:00,123.04,123.19,122.85,123.08,666560.0,123.04,123.19,122.85,123.08,666560.0
2020-06-01 11:30:00,123.07,123.4,123.06,123.2,594380.0,123.07,123.4,123.06,123.2,594380.0
2020-06-01 11:40:00,123.18,123.28,123.1,123.21,309540.0,123.18,123.28,123.1,123.21,309540.0
2020-06-01 11:50:00,123.19,123.21,122.98,123.11,269320.0,123.19,123.21,122.98,123.11,269320.0
2020-06-01 12:00:00,123.04,123.13,122.91,123.08,440120.0,123.04,123.13,122.91,123.08,440120.0
2020-06-01 12:10:00,123.09,123.21,123.05,123.18,273160.0,123.09,123.21,123.05,123.18,273160.0
2020-06-01 12:20:00,123.16,123.5,123.14,123.41,667160.0,123.16,123.5,123.14,123.41,667160.0
2020-06-01 12:30:00,123.41,123.6,123.41,123.57,378940.0,123.41,123.6,123.41,123.57,378940.0
2020-06-01 12:40:00,123.56,123.6,123.5,123.56,346800.0,123.56,123.6,123.5,123.56,346800.0
2020-06-01 12:50:00,123.57,123.6,123.36,123.41,279100.0,123.57,123.6,123.36,123.41,279100.0
2020-06-01 13:00:00,123.43,123.59,123.43,123.57,285480.0,123.43,123.59,123.43,123.57,285480.0
2020-06-01 13:10:00,123.56,123.57,123.37,123.42,208860.0,123.56,123.57,123.37,123.42,208860.0
2020-06-01 13:20:00,123.46,123.57,123.45,123.55,164540.0,123.46,123.57,123.45,123.55,164540.0
2020-06-01 13:30:00,123.54,123.64,123.51,123.62,288680.0,123.54,123.64,123.51,123.62,288680.0
2020-06-01 13:40:00,123.6,123.61,123.43,123.51,302400.0,123.6,123.61,123.43,123.51,302400.0
2020-06-01 13:50:00,123.5,123.53,123.4,123.49,283580.0,123.5,123.53,123.4,123.49,283580.0
2020-06-01 14:00:00,123.49,123.53,123.45,123.45,139500.0,123.49,123.53,123.45,123.45,139500.0
2020-06-01 14:10:00,123.47,123.47,123.3,123.37,218420.0,123.47,123.47,123.3,123.37,218420.0
2020-06-01 14:20:00,123.37,123.41,123.21,123.37,237880.0,123.37,123.41,123.21,123.37,237880.0
2020-06-01 14:30:00,123.37,123.61,123.35,123.61,535560.0,123.37,123.61,123.35,123.61,535560.0
2020-06-01 14:40:00,123.6,123.67,123.4,123.47,377060.0,123.6,123.67,123.4,123.47,377060.0
2020-06-01 14:50:00,123.48,123.55,123.34,123.43,323260.0,123.48,123.55,123.34,123.43,323260.0
2020-06-01 15:00:00,123.45,123.48,123.35,123.4,216280.0,123.45,123.48,123.35,123.4,216280.0
2020-06-01 15:10:00,123.35,123.38,123.15,123.31,427400.0,123.35,123.38,123.15,123.31,427400.0
2020-06-01 15:20:00,123.31,123.4,123.25,123.38,256200.0,123.31,123.4,123.25,123.38,256200.0
2020-06-01 15:30:00,123.4,123.47,123.34,123.45,446320.0,123.4,123.47,123.34,123.45,446320.0
2020-06-01 15:40:00,123.46,123.56,123.41,123.55,540100.0,123.46,123.56,123.41,123.55,540100.0
2020-06-01 15:50:00,123.52,123.75,123.5,123.51,1750240.0,123.52,123.75,123.5,123.51,1750240.0
2020-06-02 09:30:00,123.22,123.61,122.95,123.55,3318360.0,123.22,123.61,122.95,123.55,3318360.0
2020-06-02 09:40:00,123.53,123.58,123.0,123.11,1246140.0,123.53,123.58,123.0,123.11,1246140.0
2020-06-02 09:50:00,123.06,123.18,122.76,123.16,1200760.0,123.06,123.18,122.76,123.16,1200760.0
2020-06-02 10:00:00,123.15,123.31,123.11,123.22,707240.0,123.15,123.31,123.11,123.22,707240.0
2020-06-02 10:10:00,123.22,123.24,122.88,123.08,729820.0,123.22,123.24,122.88,123.08,729820.0
2020-06-02 10:20:00,123.08,123.39,123.08,123.16,726060.0,123.08,123.39,123.08,123.16,726060.0
2020-06-02 10:30:00,123.17,123.17,122.94,123.01,535160.0,123.17,123.17,122.94,123.01,535160.0
2020-06-02 10:40:00,123.01,123.01,122.36,122.36,1025200.0,123.01,123.01,122.36,122.36,1025200.0
2020-06-02 10:50:00,122.3,122.9,122.3,122.79,596440.0,122.3,122.9,122.3,122.79,596440.0
2020-06-02 11:00:00,122.73,122.76,122.32,122.44,501080.0,122.73,122.76,122.32,122.44,501080.0
2020-06-02 11:10:00,122.45,122.64,122.27,122.56,601260.0,122.45,122.64,122.27,122.56,601260.0
2020-06-02 11:20:00,122.59,122.77,122.56,122.57,438220.0,122.59,122.77,122.56,122.57,438220.0
2020-06-02 11:30:00,122.59,122.78,122.55,122.72,283680.0,122.59,122.78,122.55,122.72,283680.0
2020-06-02 11:40:00,122.75,122.84,122.72,122.72,239780.0,122.75,122.84,122.72,122.72,239780.0
2020-06-02 11:50:00,122.69,122.69,122.54,122.61,211160.0,122.69,122.69,122.54,122.61,211160.0
2020-06-02 12:00:00,122.65,122.75,122.61,122.75,253480.0,122.65,122.75,122.61,122.75,253480.0
2020-06-02 12:10:00,122.76,122.96,122.75,122.93,357760.0,122.76,122.96,122.75,122.93,357760.0
2020-06-02 12:20:00,122.94,123.09,122.92,123.05,480180.0,122.94,123.09,122.92,123.05,480180.0
2020-06-02 12:30:00,123.06,123.07,122.92,123.04,270640.0,123.06,123.07,122.92,123.04,270640.0
2020-06-02 12:40:00,123.05,123.25,123.01,123.22,427620.0,123.05,123.25,123.01,123.22,427620.0
2020-06-02 12:50:00,123.22,123.27,123.13,123.19,283860.0,123.22,123.27,123.13,123.19,283860.0
2020-06-02 13:00:00,123.2,123.37,123.2,123.36,345080.0,123.2,123.37,123.2,123.36,345080.0
2020-06-02 13:10:00,123.38,123.39,123.2,123.26,565400.0,123.38,123.39,123.2,123.26,565400.0
2020-06-02 13:20:00,123.28,123.3,123.18,123.25,261560.0,123.28,123.3,123.18,123.25,261560.0
2020-06-02 13:30:00,123.22,123.24,123.11,123.18,244760.0,123.22,123.24,123.11,123.18,244760.0
2020-06-02 13:40:00,123.18,123.33,123.13,123.29,217660.0,123.18,123.33,123.13,123.29,217660.0
2020-06-02 13:50:00,123.31,123.4,123.26,123.26,286860.0,123.31,123.4,123.26,123.26,286860.0
2020-06-02 14:00:00,123.31,123.35,123.17,123.27,283520.0,123.31,123.35,123.17,123.27,283520.0
2020-06-02 14:10:00,123.28,123.35,123.18,123.34,224940.0,123.28,123.35,123.18,123.34,224940.0
2020-06-02 14:20:00,123.35,123.45,123.33,123.39,418180.0,123.35,123.45,123.33,123.39,418180.0
2020-06-02 14:30:00,123.41,123.43,123.25,123.31,385660.0,123.41,123.43,123.25,123.31,385660.0
2020-06-02 14:40:00,123.3,123.43,123.28,123.42,202400.0,123.3,123.43,123.28,123.42,202400.0
2020-06-02 14:50:00,123.45,123.46,123.27,123.27,176460.0,123.45,123.46,123.27,123.27,176460.0
2020-06-02 15:00:00,123.28,123.3,123.08,123.1,249940.0,123.28,123.3,123.08,123.1,249940.0
2020-06-02 15:10:00,123.11,123.22,123.1,123.21,215880.0,123.11,123.22,123.1,123.21,215880.0
2020-06-02 15:20:00,123.18,123.31,123.13,123.25,526320.0,123.18,123.31,123.13,123.25,526320.0
2020-06-02 15:30:00,123.26,123.35,123.24,123.32,397600.0,123.26,123.35,123.24,123.32,397600.0
2020-06-02 15:40:00,123.3,123.38,123.27,123.36,360520.0,123.3,123.38,123.27,123.36,360520.0
2020-06-02 15:50:00,123.37,123.68,123.35,123.67,1739100.0,123.37,123.68,123.35,123.67,1739100.0
2020-06-03 09:30:00,123.43,123.7,123.06,123.3,2291940.0,123.43,123.7,123.06,123.3,2291940.0
2020-06-03 09:40:00,123.28,123.65,123.19,123.59,926800.0,123.28,123.65,123.19,123.59,926800.0
2020-06-03 09:50:00,123.6,123.91,123.54,123.89,954460.0,123.6,123.91,123.54,123.89,954460.0
2020-06-03 10:00:00,123.82,123.96,123.45,123.72,828400.0,123.82,123.96,123.45,123.72,828400.0
2020-06-03 10:10:00,123.71,123.72,123.36,123.66,692380.0,123.71,123.72,123.36,123.66,692380.0
2020-06-03 10:20:00,123.66,123.7,123.3,123.43,659760.0,123.66,123.7,123.3,123.43,659760.0
2020-06-03 10:30:00,123.42,123.62,123.32,123.49,433520.0,123.42,123.62,123.32,123.49,433520.0
2020-06-03 10:40:00,123.47,123.55,123.32,123.52,406160.0,123.47,123.55,123.32,123.52,406160.0
2020-06-03 10:50:00,123.56,123.63,123.46,123.51,490820.0,123.56,123.63,123.46,123.51,490820.0
2020-06-03 11:00:00,123.49,123.61,123.45,123.5,409620.0,123.49,123.61,123.45,123.5,409620.0
2020-06-03 11:10:00,123.51,123.6,123.45,123.45,357480.0,123.51,123.6,123.45,123.45,357480.0
2020-06-03 11:20:00,123.48,123.54,123.35,123.51,395360.0,123.48,123.54,123.35,123.51,395360.0
2020-06-03 11:30:00,123.5,123.53,123.31,123.31,334960.0,123.5,123.53,123.31,123.31,334960.0
2020-06-03 11:40:00,123.33,123.48,123.27,123.39,492700.0,123.33,123.48,123.27,123.39,492700.0
2020-06-03 11:50:00,123.37,123.48,123.36,123.46,200820.0,123.37,123.48,123.36,123.46,200820.0
2020-06-03 12:00:00,123.43,123.43,123.12,123.13,438560.0,123.43,123.43,123.12,123.13,438560.0
2020-06-03 12:10:00,123.13,123.27,123.09,123.21,853020.0,123.13,123.27,123.09,123.21,853020.0
2020-06-03 12:20:00,123.24,123.35,123.17,123.35,396000.0,123.24,123.35,123.17,123.35,396000.0
2020-06-03 12:30:00,123.36,123.55,123.33,123.52,438120.0,123.36,123.55,123.33,123.52,438120.0
2020-06-03 12:40:00,123.55,123.58,123.3,123.47,463860.0,123.55,123.58,123.3,123.47,463860.0
2020-06-03 12:50:00,123.44,123.55,123.44,123.46,166920.0,123.44,123.55,123.44,123.46,166920.0
2020-06-03 13:00:00,123.47,123.48,123.35,123.44,127220.0,123.47,123.48,123.35,123.44,127220.0
2020-06-03 13:10:00,123.44,123.55,123.41,123.54,161460.0,123.44,123.55,123.41,123.54,161460.0
2020-06-03 13:20:00,123.54,123.57,123.47,123.55,219040.0,123.54,123.57,123.47,123.55,219040.0
2020-06-03 13:30:00,123.56,123.83,123.52,123.72,521580.0,123.56,123.83,123.52,123.72,521580.0
2020-06-03 13:40:00,123.73,123.86,123.71,123.79,586380.0,123.73,123.86,123.71,123.79,586380.0
2020-06-03 13:50:00,123.79,124.0,123.76,124.0,772740.0,123.79,124.0,123.76,124.0,772740.0
2020-06-03 14:00:00,123.99,124.28,123.94,124.12,1353260.0,123.99,124.28,123.94,124.12,1353260.0
2020-06-03 14:10:00,124.13,124.16,123.87,123.99,582280.0,124.13,124.16,123.87,123.99,582280.0
2020-06-03 14:20:00,123.96,124.07,123.75,123.76,391360.0,123.96,124.07,123.75,123.76,391360.0
2020-06-03 14:30:00,123.78,123.89,123.74,123.81,359740.0,123.78,123.89,123.74,123.81,359740.0
2020-06-03 14:40:00,123.8,123.89,123.75,123.84,360380.0,123.8,123.89,123.75,123.84,360380.0
2020-06-03 14:50:00,123.84,124.04,123.83,124.01,414020.0,123.84,124.04,123.83,124.01,414020.0
2020-06-03 15:00:00,123.97,124.03,123.84,124.03,387900.0,123.97,124.03,123.84,124.03,387900.0
2020-06-03 15:10:00,124.05,124.13,123.92,123.95,381200.0,124.05,124.13,123.92,123.95,381200.0
2020-06-03 15:20:00,123.96,124.25,123.88,124.24,636660.0,123.96,124.25,123.88,124.24,636660.0
2020-06-03 15:30:00,124.24,124.26,124.0,124.06,671940.0,124.24,124.26,124.0,124.06,671940.0
2020-06-03 15:40:00,124.11,124.3,124.06,124.3,789880.0,124.11,124.3,124.06,124.3,789880.0
2020-06-03 15:50:00,124.3,124.4,123.8,123.92,2131460.0,124.3,124.4,123.8,123.92,2131460.0
2020-06-04 09:30:00,123.93,124.68,123.82,124.18,3053960.0,123.93,124.68,123.82,124.18,3053960.0
2020-06-04 09:40:00,124.25,125.26,124.25,125.11,3605660.0,124.25,125.26,124.25,125.11,3605660.0
2020-06-04 09:50:00,125.08,125.38,124.9,124.94,1351900.0,125.08,125.38,124.9,124.94,1351900.0
2020-06-04 10:00:00,124.9,124.9,124.39,124.8,1366940.0,124.9,124.9,124.39,124.8,1366940.0
2020-06-04 10:10:00,124.77,124.81,124.43,124.6,442300.0,124.77,124.81,124.43,124.6,442300.0
2020-06-04 10:20:00,124.56,124.69,124.3,124.36,560200.0,124.56,124.69,124.3,124.36,560200.0
2020-06-04 10:30:00,124.38,124.51,124.21,124.41,500100.0,124.38,124.51,124.21,124.41,500100.0
2020-06-04 10:40:00,124.41,124.47,124.2,124.26,480440.0,124.41,124.47,124.2,124.26,480440.0
2020-06-04 10:50:00,124.26,124.3,124.1,124.18,426540.0,124.26,124.3,124.1,124.18,426540.0
2020-06-04 11:00:00,124.18,124.23,123.8,123.83,677900.0,124.18,124.23,123.8,123.83,677900.0
2020-06-04 11:10:00,123.84,123.87,123.35,123.51,733340.0,123.84,123.87,123.35,123.51,733340.0
2020-06-04 11:20:00,123.54,123.71,123.35,123.41,807900.0,123.54,123.71,123.35,123.41,807900.0
2020-06-04 11:30:00,123.4,123.84,123.26,123.8,697800.0,123.4,123.84,123.26,123.8,697800.0
2020-06-04 11:40:00,123.8,123.84,123.62,123.63,374800.0,123.8,123.84,123.62,123.63,374800.0
2020-06-04 11:50:00,123.63,123.8,123.61,123.73,198720.0,123.63,123.8,123.61,123.73,198720.0
2020-06-04 12:00:00,123.7,123.78,123.66,123.74,193720.0,123.7,123.78,123.66,123.74,193720.0
2020-06-04 12:10:00,123.71,123.76,123.52,123.74,290800.0,123.71,123.76,123.52,123.74,290800.0
2020-06-04 12:20:00,123.72,123.84,123.62,123.62,356140.0,123.72,123.84,123.62,123.62,356140.0
2020-06-04 12:30:00,123.6,123.6,123.3,123.41,341820.0,123.6,123.6,123.3,123.41,341820.0
2020-06-04 12:40:00,123.41,123.5,123.29,123.35,262360.0,123.41,123.5,123.29,123.35,262360.0
2020-06-04 12:50:00,123.3,123.44,123.19,123.23,471300.0,123.3,123.44,123.19,123.23,471300.0
2020-06-04 13:00:00,123.25,123.44,123.2,123.37,251640.0,123.25,123.44,123.2,123.37,251640.0
2020-06-04 13:10:00,123.4,123.45,123.31,123.39,247600.0,123.4,123.45,123.31,123.39,247600.0
2020-06-04 13:20:00,123.39,123.44,123.3,123.3,239000.0,123.39,123.44,123.3,123.3,239000.0
2020-06-04 13:30:00,123.38,123.6,123.33,123.57,267580.0,123.38,123.6,123.33,123.57,267580.0
2020-06-04 13:40:00,123.61,123.7,123.55,123.66,256080.0,123.61,123.7,123.55,123.66,256080.0
2020-06-04 13:50:00,123.62,123.79,123.55,123.74,654700.0,123.62,123.79,123.55,123.74,654700.0
2020-06-04 14:00:00,123.75,123.81,123.69,123.75,465600.0,123.75,123.81,123.69,123.75,465600.0
2020-06-04 14:10:00,123.75,123.8,123.7,123.76,382380.0,123.75,123.8,123.7,123.76,382380.0
2020-06-04 14:20:00,123.75,123.77,123.4,123.46,415500.0,123.75,123.77,123.4,123.46,415500.0
2020-06-04 14:30:00,123.5,123.53,123.22,123.32,384280.0,123.5,123.53,123.22,123.32,384280.0
2020-06-04 14:40:00,123.28,123.31,123.1,123.2,481120.0,123.28,123.31,123.1,123.2,481120.0
2020-06-04 14:50:00,123.2,123.21,122.65,122.66,638840.0,123.2,123.21,122.65,122.66,638840.0
2020-06-04 15:00:00,122.67,122.95,122.57,122.63,419240.0,122.67,122.95,122.57,122.63,419240.0
2020-06-04 15:10:00,122.68,122.9,122.5,122.89,755100.0,122.68,122.9,122.5,122.89,755100.0
2020-06-04 15:20:00,122.79,123.06,122.74,122.94,537100.0,122.79,123.06,122.74,122.94,537100.0
2020-06-04 15:30:00,122.95,123.08,122.8,122.87,548920.0,122.95,123.08,122.8,122.87,548920.0
2020-06-04 15:40:00,122.85,123.09,122.76,122.97,466460.0,122.85,123.09,122.76,122.97,466460.0
2020-06-04 15:50:00,123.0,123.05,122.7,123.01,1405140.0,123.0,123.05,122.7,123.01,1405140.0
2020-06-05 09:30:00,122.23,123.31,121.86,122.78,3678240.0,122.23,123.31,121.86,122.78,3678240.0
2020-06-05 09:40:00,122.82,123.13,122.58,122.88,1226260.0,122.82,123.13,122.58,122.88,1226260.0
2020-06-05 09:50:00,122.86,123.35,122.8,123.17,1135460.0,122.86,123.35,122.8,123.17,1135460.0
2020-06-05 10:00:00,123.18,123.4,122.9,122.99,835200.0,123.18,123.4,122.9,122.99,835200.0
2020-06-05 10:10:00,123.03,123.34,122.9,123.12,801660.0,123.03,123.34,122.9,123.12,801660.0
2020-06-05 10:20:00,123.11,123.15,122.88,123.04,684860.0,123.11,123.15,122.88,123.04,684860.0
2020-06-05 10:30:00,123.04,123.44,123.01,123.38,518600.0,123.04,123.44,123.01,123.38,518600.0
2020-06-05 10:40:00,123.35,123.43,123.2,123.22,601600.0,123.35,123.43,123.2,123.22,601600.0
2020-06-05 10:50:00,123.24,123.24,122.96,123.13,594940.0,123.24,123.24,122.96,123.13,594940.0
2020-06-05 11:00:00,123.15,123.38,123.06,123.33,528600.0,123.15,123.38,123.06,123.33,528600.0
2020-06-05 11:10:00,123.36,123.43,123.32,123.35,352940.0,123.36,123.43,123.32,123.35,352940.0
2020-06-05 11:20:00,123.4,123.5,123.26,123.32,676260.0,123.4,123.5,123.26,123.32,676260.0
2020-06-05 11:30:00,123.33,123.46,123.25,123.33,509840.0,123.33,123.46,123.25,123.33,509840.0
2020-06-05 11:40:00,123.29,123.37,123.11,123.33,305080.0,123.29,123.37,123.11,123.33,305080.0
2020-06-05 11:50:00,123.31,123.44,123.29,123.36,266140.0,123.31,123.44,123.29,123.36,266140.0
2020-06-05 12:00:00,123.36,123.47,123.28,123.45,318320.0,123.36,123.47,123.28,123.45,318320.0
2020-06-05 12:10:00,123.48,123.81,123.46,123.59,669780.0,123.48,123.81,123.46,123.59,669780.0
2020-06-05 12:20:00,123.62,123.9,123.62,123.76,427160.0,123.62,123.9,123.62,123.76,427160.0
2020-06-05 12:30:00,123.76,123.98,123.75,123.86,517860.0,123.76,123.98,123.75,123.86,517860.0
2020-06-05 12:40:00,123.86,123.88,123.65,123.73,301440.0,123.86,123.88,123.65,123.73,301440.0
2020-06-05 12:50:00,123.7,123.83,123.61,123.83,300920.0,123.7,123.83,123.61,123.83,300920.0
2020-06-05 13:00:00,123.79,123.82,123.64,123.76,190600.0,123.79,123.82,123.64,123.76,190600.0
2020-06-05 13:10:00,123.73,123.98,123.73,123.96,334000.0,123.73,123.98,123.73,123.96,334000.0
2020-06-05 13:20:00,123.98,124.14,123.94,124.0,476620.0,123.98,124.14,123.94,124.0,476620.0
2020-06-05 13:30:00,124.02,124.08,123.91,124.05,242340.0,124.02,124.08,123.91,124.05,242340.0
2020-06-05 13:40:00,124.08,124.08,123.89,123.91,346320.0,124.08,124.08,123.89,123.91,346320.0
2020-06-05 13:50:00,123.92,123.99,123.87,123.91,199880.0,123.92,123.99,123.87,123.91,199880.0
2020-06-05 14:00:00,123.88,123.91,123.65,123.67,356180.0,123.88,123.91,123.65,123.67,356180.0
2020-06-05 14:10:00,123.68,123.89,123.66,123.83,324320.0,123.68,123.89,123.66,123.83,324320.0
2020-06-05 14:20:00,123.88,124.05,123.88,124.05,355360.0,123.88,124.05,123.88,124.05,355360.0
2020-06-05 14:30:00,124.05,124.12,123.83,124.06,370220.0,124.05,124.12,123.83,124.06,370220.0
2020-06-05 14:40:00,124.06,124.26,124.04,124.14,717000.0,124.06,124.26,124.04,124.14,717000.0
2020-06-05 14:50:00,124.15,124.19,124.02,124.02,369380.0,124.15,124.19,124.02,124.02,369380.0
2020-06-05 15:00:00,124.03,124.12,123.9,123.9,349940.0,124.03,124.12,123.9,123.9,349940.0
2020-06-05 15:10:00,123.9,124.11,123.87,124.0,593120.0,123.9,124.11,123.87,124.0,593120.0
2020-06-05 15:20:00,124.01,124.35,123.99,124.33,828300.0,124.01,124.35,123.99,124.33,828300.0
2020-06-05 15:30:00,124.33,124.43,124.13,124.18,958040.0,124.33,124.43,124.13,124.18,958040.0
2020-06-05 15:40:00,124.15,124.18,123.81,123.96,946300.0,124.15,124.18,123.81,123.96,946300.0
2020-06-05 15:50:00,123.98,124.2,123.84,124.14,2178460.0,123.98,124.2,123.84,124.14,2178460.0
2020-06-08 09:30:00,125.01,125.99,124.74,125.62,5348200.0,125.01,125.99,124.74,125.62,5348200.0
2020-06-08 09:40:00,125.58,125.68,124.48,124.65,2734360.0,125.58,125.68,124.48,124.65,2734360.0
2020-06-08 09:50:00,124.65,125.22,124.57,124.8,1680180.0,124.65,125.22,124.57,124.8,1680180.0
2020-06-08 10:00:00,124.81,124.9,124.37,124.74,1549280.0,124.81,124.9,124.37,124.74,1549280.0
2020-06-08 10:10:00,124.7,124.9,124.67,124.8,628420.0,124.7,124.9,124.67,124.8,628420.0
2020-06-08 10:20:00,124.82,125.09,124.75,125.09,897660.0,124.82,125.09,124.75,125.09,897660.0
2020-06-08 10:30:00,125.08,125.2,125.03,125.19,787020.0,125.08,125.2,125.03,125.19,787020.0
2020-06-08 10:40:00,125.2,125.38,125.15,125.28,838400.0,125.2,125.38,125.15,125.28,838400.0
2020-06-08 10:50:00,125.27,125.42,125.1,125.14,607080.0,125.27,125.42,125.1,125.14,607080.0
2020-06-08 11:00:00,125.14,125.5,125.14,125.46,1101720.0,125.14,125.5,125.14,125.46,1101720.0
2020-06-08 11:10:00,125.45,125.76,125.45,125.55,1009940.0,125.45,125.76,125.45,125.55,1009940.0
2020-06-08 11:20:00,125.54,125.65,125.42,125.5,733080.0,125.54,125.65,125.42,125.5,733080.0
2020-06-08 11:30:00,125.52,125.65,125.3,125.33,537120.0,125.52,125.65,125.3,125.33,537120.0
2020-06-08 11:40:00,125.32,125.45,125.29,125.43,551560.0,125.32,125.45,125.29,125.43,551560.0
2020-06-08 11:50:00,125.42,125.42,125.18,125.31,421140.0,125.42,125.42,125.18,125.31,421140.0
2020-06-08 12:00:00,125.29,125.5,125.27,125.5,440700.0,125.29,125.5,125.27,125.5,440700.0
2020-06-08 12:10:00,125.5,125.52,125.26,125.4,405680.0,125.5,125.52,125.26,125.4,405680.0
2020-06-08 12:20:00,125.33,125.49,125.33,125.47,238640.0,125.33,125.49,125.33,125.47,238640.0
2020-06-08 12:30:00,125.47,125.5,125.43,125.47,360740.0,125.47,125.5,125.43,125.47,360740.0
2020-06-08 12:40:00,125.5,125.62,125.48,125.57,385260.0,125.5,125.62,125.48,125.57,385260.0
2020-06-08 12:50:00,125.59,125.7,125.57,125.68,333800.0,125.59,125.7,125.57,125.68,333800.0
2020-06-08 13:00:00,125.69,125.73,125.45,125.5,399120.0,125.69,125.73,125.45,125.5,399120.0
2020-06-08 13:10:00,125.48,125.62,125.46,125.58,204940.0,125.48,125.62,125.46,125.58,204940.0
2020-06-08 13:20:00,125.6,125.64,125.54,125.6,263760.0,125.6,125.64,125.54,125.6,263760.0
2020-06-08 13:30:00,125.6,125.86,125.6,125.84,548020.0,125.6,125.86,125.6,125.84,548020.0
2020-06-08 13:40:00,125.85,125.91,125.79,125.89,518300.0,125.85,125.91,125.79,125.89,518300.0
2020-06-08 13:50:00,125.87,125.89,125.7,125.8,399060.0,125.87,125.89,125.7,125.8,399060.0
2020-06-08 14:00:00,125.78,125.94,125.75,125.87,360220.0,125.78,125.94,125.75,125.87,360220.0
2020-06-08 14:10:00,125.87,125.89,125.7,125.83,415040.0,125.87,125.89,125.7,125.83,415040.0
2020-06-08 14:20:00,125.82,126.0,125.75,126.0,680720.0,125.82,126.0,125.75,126.0,680720.0
2020-06-08 14:30:00,125.98,126.15,125.92,126.11,1046920.0,125.98,126.15,125.92,126.11,1046920.0
2020-06-08 14:40:00,126.15,126.18,125.96,126.07,731960.0,126.15,126.18,125.96,126.07,731960.0
2020-06-08 14:50:00,126.06,126.46,126.05,126.46,1188460.0,126.06,126.46,126.05,126.46,1188460.0
2020-06-08 15:00:00,126.47,126.49,126.19,126.35,863800.0,126.47,126.49,126.19,126.35,863800.0
2020-06-08 15:10:00,126.33,126.42,126.06,126.18,791360.0,126.33,126.42,126.06,126.18,791360.0
2020-06-08 15:20:00,126.2,126.25,126.07,126.15,601860.0,126.2,126.25,126.07,126.15,601860.0
2020-06-08 15:30:00,126.15,126.41,126.13,126.4,824120.0,126.15,126.41,126.13,126.4,824120.0
2020-06-08 15:40:00,126.39,126.48,126.12,126.18,883200.0,126.39,126.48,126.12,126.18,883200.0
2020-06-08 15:50:00,126.18,126.5,126.08,126.24,2875700.0,126.18,126.5,126.08,126.24,2875700.0
2020-06-09 09:30:00,126.47,127.34,126.25,127.24,4115640.0,126.47,127.34,126.25,127.24,4115640.0
2020-06-09 09:40:00,127.2,127.39,126.9,127.0,1377300.0,127.2,127.39,126.9,127.0,1377300.0
2020-06-09 09:50:00,126.97,127.5,126.95,127.25,1272240.0,126.97,127.5,126.95,127.25,1272240.0
2020-06-09 10:00:00,127.25,127.46,127.15,127.36,1088500.0,127.25,127.46,127.15,127.36,1088500.0
2020-06-09 10:10:00,127.4,127.57,127.08,127.54,1225440.0,127.4,127.57,127.08,127.54,1225440.0
2020-06-09 10:20:00,127.55,127.75,127.52,127.65,995520.0,127.55,127.75,127.52,127.65,995520.0
2020-06-09 10:30:00,127.65,128.0,127.63,127.99,957940.0,127.65,128.0,127.63,127.99,957940.0
2020-06-09 10:40:00,127.98,128.7,127.98,128.43,1757940.0,127.98,128.7,127.98,128.43,1757940.0
2020-06-09 10:50:00,128.43,129.0,128.34,128.93,1360060.0,128.43,129.0,128.34,128.93,1360060.0
2020-06-09 11:00:00,128.92,129.15,128.78,129.13,1040160.0,128.92,129.15,128.78,129.13,1040160.0
2020-06-09 11:10:00,129.13,129.35,128.86,129.0,1206760.0,129.13,129.35,128.86,129.0,1206760.0
2020-06-09 11:20:00,129.01,129.44,128.82,129.41,1148940.0,129.01,129.44,128.82,129.41,1148940.0
2020-06-09 11:30:00,129.42,129.96,129.37,129.92,1775180.0,129.42,129.96,129.37,129.92,1775180.0
2020-06-09 11:40:00,129.91,130.0,129.6,129.7,1748560.0,129.91,130.0,129.6,129.7,1748560.0
2020-06-09 11:50:00,129.71,129.84,129.63,129.65,682880.0,129.71,129.84,129.63,129.65,682880.0
2020-06-09 12:00:00,129.67,129.78,129.31,129.47,959160.0,129.67,129.78,129.31,129.47,959160.0
2020-06-09 12:10:00,129.47,130.0,129.47,129.94,1032640.0,129.47,130.0,129.47,129.94,1032640.0
2020-06-09 12:20:00,129.94,130.5,129.94,130.46,1593240.0,129.94,130.5,129.94,130.46,1593240.0
2020-06-09 12:30:00,130.47,130.79,130.22,130.74,1273120.0,130.47,130.79,130.22,130.74,1273120.0
2020-06-09 12:40:00,130.77,131.24,130.66,131.06,1874260.0,130.77,131.24,130.66,131.06,1874260.0
2020-06-09 12:50:00,131.09,131.32,130.55,130.66,1819960.0,131.09,131.32,130.55,130.66,1819960.0
2020-06-09 13:00:00,130.67,131.0,130.66,130.98,958140.0,130.67,131.0,130.66,130.98,958140.0
2020-06-09 13:10:00,130.97,131.0,130.2,130.4,1040340.0,130.97,131.0,130.2,130.4,1040340.0
2020-06-09 13:20:00,130.4,130.93,130.38,130.64,786340.0,130.4,130.93,130.38,130.64,786340.0
2020-06-09 13:30:00,130.71,130.95,130.52,130.8,707680.0,130.71,130.95,130.52,130.8,707680.0
2020-06-09 13:40:00,130.8,131.0,130.75,130.76,757200.0,130.8,131.0,130.75,130.76,757200.0
2020-06-09 13:50:00,130.78,130.99,130.73,130.79,353220.0,130.78,130.99,130.73,130.79,353220.0
2020-06-09 14:00:00,130.81,130.89,130.31,130.35,608960.0,130.81,130.89,130.31,130.35,608960.0
2020-06-09 14:10:00,130.32,130.62,130.08,130.09,554080.0,130.32,130.62,130.08,130.09,554080.0
2020-06-09 14:20:00,130.12,130.25,129.7,130.07,902820.0,130.12,130.25,129.7,130.07,902820.0
2020-06-09 14:30:00,130.06,130.29,129.9,129.96,650760.0,130.06,130.29,129.9,129.96,650760.0
2020-06-09 14:40:00,129.97,130.39,129.97,130.35,671400.0,129.97,130.39,129.97,130.35,671400.0
2020-06-09 14:50:00,130.35,131.07,130.33,131.0,1155020.0,130.35,131.07,130.33,131.0,1155020.0
2020-06-09 15:00:00,130.99,131.0,130.58,130.9,698620.0,130.99,131.0,130.58,130.9,698620.0
2020-06-09 15:10:00,130.88,130.92,130.75,130.9,419700.0,130.88,130.92,130.75,130.9,419700.0
2020-06-09 15:20:00,130.92,131.0,130.78,130.95,556160.0,130.92,131.0,130.78,130.95,556160.0
2020-06-09 15:30:00,130.95,131.0,130.67,130.86,609920.0,130.95,131.0,130.67,130.86,609920.0
2020-06-09 15:40:00,130.91,131.0,130.35,130.42,1010520.0,130.91,131.0,130.35,130.42,1010520.0
2020-06-09 15:50:00,130.35,130.58,129.91,129.99,2806980.0,130.35,130.58,129.91,129.99,2806980.0
2020-06-10 09:30:00,132.25,132.69,131.85,132.62,5629840.0,132.25,132.69,131.85,132.62,5629840.0
2020-06-10 09:40:00,132.62,133.27,132.43,132.67,3534220.0,132.62,133.27,132.43,132.67,3534220.0
2020-06-10 09:50:00,132.7,133.0,132.29,132.91,1611320.0,132.7,133.0,132.29,132.91,1611320.0
2020-06-10 10:00:00,132.91,133.38,132.82,133.36,2407940.0,132.91,133.38,132.82,133.36,2407940.0
2020-06-10 10:10:00,133.37,133.38,132.77,132.81,1527100.0,133.37,133.38,132.77,132.81,1527100.0
2020-06-10 10:20:00,132.84,132.89,132.08,132.41,1642300.0,132.84,132.89,132.08,132.41,1642300.0
2020-06-10 10:30:00,132.35,133.04,132.2,132.9,1149020.0,132.35,133.04,132.2,132.9,1149020.0
2020-06-10 10:40:00,132.86,133.37,132.82,133.23,1128440.0,132.86,133.37,132.82,133.23,1128440.0
2020-06-10 10:50:00,133.28,136.12,132.43,132.57,2113060.0,133.28,136.12,132.43,132.57,2113060.0
2020-06-10 11:00:00,132.5,132.91,132.42,132.62,692000.0,132.5,132.91,132.42,132.62,692000.0
2020-06-10 11:10:00,132.6,133.3,132.6,133.3,1021780.0,132.6,133.3,132.6,133.3,1021780.0
2020-06-10 11:20:00,133.3,133.3,132.97,133.02,504140.0,133.3,133.3,132.97,133.02,504140.0
2020-06-10 11:30:00,133.08,134.38,132.92,133.09,493500.0,133.08,134.38,132.92,133.09,493500.0
2020-06-10 11:40:00,133.1,133.2,132.55,132.56,767040.0,133.1,133.2,132.55,132.56,767040.0
2020-06-10 11:50:00,132.55,132.89,132.5,132.88,901360.0,132.55,132.89,132.5,132.88,901360.0
2020-06-10 12:00:00,132.86,132.9,131.52,131.87,2057480.0,132.86,132.9,131.52,131.87,2057480.0
2020-06-10 12:10:00,131.9,132.7,131.9,132.68,1485220.0,131.9,132.7,131.9,132.68,1485220.0
2020-06-10 12:20:00,132.72,132.87,132.6,132.79,659500.0,132.72,132.87,132.6,132.79,659500.0
2020-06-10 12:30:00,132.77,132.9,132.53,132.73,541760.0,132.77,132.9,132.53,132.73,541760.0
2020-06-10 12:40:00,132.74,132.85,132.62,132.7,394340.0,132.74,132.85,132.62,132.7,394340.0
2020-06-10 12:50:00,132.59,132.75,132.54,132.58,258740.0,132.59,132.75,132.54,132.58,258740.0
2020-06-10 13:00:00,132.56,132.62,132.03,132.58,964060.0,132.56,132.62,132.03,132.58,964060.0
2020-06-10 13:10:00,132.56,132.58,132.13,132.32,487480.0,132.56,132.58,132.13,132.32,487480.0
2020-06-10 13:20:00,132.33,132.4,132.12,132.31,272180.0,132.33,132.4,132.12,132.31,272180.0
2020-06-10 13:30:00,132.33,132.44,132.12,132.15,453560.0,132.33,132.44,132.12,132.15,453560.0
2020-06-10 13:40:00,132.1,132.13,131.8,131.96,843300.0,132.1,132.13,131.8,131.96,843300.0
2020-06-10 13:50:00,131.94,131.96,131.55,131.6,828900.0,131.94,131.96,131.55,131.6,828900.0
2020-06-10 14:00:00,131.67,132.7,131.31,132.4,1712900.0,131.67,132.7,131.31,132.4,1712900.0
2020-06-10 14:10:00,132.39,132.95,132.38,132.81,1041560.0,132.39,132.95,132.38,132.81,1041560.0
2020-06-10 14:20:00,132.8,132.92,132.47,132.69,811560.0,132.8,132.92,132.47,132.69,811560.0
2020-06-10 14:30:00,132.68,132.75,132.31,132.31,429000.0,132.68,132.75,132.31,132.31,429000.0
2020-06-10 14:40:00,132.32,132.68,132.05,132.3,799780.0,132.32,132.68,132.05,132.3,799780.0
2020-06-10 14:50:00,132.28,132.38,131.95,132.35,752740.0,132.28,132.38,131.95,132.35,752740.0
2020-06-10 15:00:00,132.37,132.69,132.02,132.59,636240.0,132.37,132.69,132.02,132.59,636240.0
2020-06-10 15:10:00,132.65,132.75,132.54,132.64,759180.0,132.65,132.75,132.54,132.64,759180.0
2020-06-10 15:20:00,132.6,132.91,132.55,132.91,875080.0,132.6,132.91,132.55,132.91,875080.0
2020-06-10 15:30:00,132.89,132.99,132.76,132.86,761340.0,132.89,132.99,132.76,132.86,761340.0
2020-06-10 15:40:00,132.89,133.0,132.45,132.6,882540.0,132.89,133.0,132.45,132.6,882540.0
2020-06-10 15:50:00,132.5,132.69,132.25,132.37,1872540.0,132.5,132.69,132.25,132.37,1872540.0
2020-06-11 09:30:00,130.18,131.47,129.81,130.95,4854100.0,130.18,131.47,129.81,130.95,4854100.0
2020-06-11 09:40:00,130.96,131.26,130.76,131.08,1329500.0,130.96,131.26,130.76,131.08,1329500.0
2020-06-11 09:50:00,131.0,131.77,130.9,131.77,1232880.0,131.0,131.77,130.9,131.77,1232880.0
2020-06-11 10:00:00,131.79,132.28,131.56,132.01,1699800.0,131.79,132.28,131.56,132.01,1699800.0
2020-06-11 10:10:00,132.01,133.02,131.98,132.84,2206300.0,132.01,133.02,131.98,132.84,2206300.0
2020-06-11 10:20:00,133.0,133.2,132.65,132.75,1722420.0,133.0,133.2,132.65,132.75,1722420.0
2020-06-11 10:30:00,132.75,133.55,132.75,133.45,1748360.0,132.75,133.55,132.75,133.45,1748360.0
2020-06-11 10:40:00,133.49,133.57,132.71,132.77,1197420.0,133.49,133.57,132.71,132.77,1197420.0
2020-06-11 10:50:00,132.79,132.95,132.06,132.08,1388080.0,132.79,132.95,132.06,132.08,1388080.0
2020-06-11 11:00:00,132.16,132.38,131.64,132.31,1448100.0,132.16,132.38,131.64,132.31,1448100.0
2020-06-11 11:10:00,132.32,132.73,132.18,132.69,1043340.0,132.32,132.73,132.18,132.69,1043340.0
2020-06-11 11:20:00,132.68,133.0,132.51,132.67,888240.0,132.68,133.0,132.51,132.67,888240.0
2020-06-11 11:30:00,132.63,132.67,132.33,132.36,441420.0,132.63,132.67,132.33,132.36,441420.0
2020-06-11 11:40:00,132.27,132.3,131.84,131.98,911980.0,132.27,132.3,131.84,131.98,911980.0
2020-06-11 11:50:00,131.92,132.35,131.9,132.33,538580.0,131.92,132.35,131.9,132.33,538580.0
2020-06-11 12:00:00,132.31,132.31,131.71,131.75,562160.0,132.31,132.31,131.71,131.75,562160.0
2020-06-11 12:10:00,131.72,131.81,131.05,131.09,873240.0,131.72,131.81,131.05,131.09,873240.0
2020-06-11 12:20:00,131.08,131.43,130.8,130.93,989120.0,131.08,131.43,130.8,130.93,989120.0
2020-06-11 12:30:00,130.9,131.4,130.9,131.16,1051820.0,130.9,131.4,130.9,131.16,1051820.0
2020-06-11 12:40:00,131.21,131.24,130.39,130.43,880500.0,131.21,131.24,130.39,130.43,880500.0
2020-06-11 12:50:00,130.44,130.47,128.4,128.78,2413240.0,130.44,130.47,128.4,128.78,2413240.0
2020-06-11 13:00:00,128.58,130.1,126.81,129.82,1845320.0,128.58,130.1,126.81,129.82,1845320.0
2020-06-11 13:10:00,129.74,130.69,129.72,130.02,1972620.0,129.74,130.69,129.72,130.02,1972620.0
2020-06-11 13:20:00,130.04,130.47,129.95,130.06,524620.0,130.04,130.47,129.95,130.06,524620.0
2020-06-11 13:30:00,130.01,130.47,129.98,130.2,531100.0,130.01,130.47,129.98,130.2,531100.0
2020-06-11 13:40:00,130.25,130.28,129.73,129.78,576600.0,130.25,130.28,129.73,129.78,576600.0
2020-06-11 13:50:00,129.78,130.14,129.62,130.07,591660.0,129.78,130.14,129.62,130.07,591660.0
2020-06-11 14:00:00,130.0,130.05,129.55,129.56,539060.0,130.0,130.05,129.55,129.56,539060.0
2020-06-11 14:10:00,129.55,129.62,129.1,129.14,933660.0,129.55,129.62,129.1,129.14,933660.0
2020-06-11 14:20:00,129.11,129.57,129.11,129.42,549160.0,129.11,129.57,129.11,129.42,549160.0
2020-06-11 14:30:00,129.43,129.48,128.54,128.66,939600.0,129.43,129.48,128.54,128.66,939600.0
2020-06-11 14:40:00,128.67,128.91,128.3,128.3,1192140.0,128.67,128.91,128.3,128.3,1192140.0
2020-06-11 14:50:00,128.3,128.38,127.75,128.38,1536260.0,128.3,128.38,127.75,128.38,1536260.0
2020-06-11 15:00:00,128.3,129.16,128.23,128.98,1438560.0,128.3,129.16,128.23,128.98,1438560.0
2020-06-11 15:10:00,129.01,129.21,128.44,128.75,731760.0,129.01,129.21,128.44,128.75,731760.0
2020-06-11 15:20:00,128.66,128.78,128.24,128.74,1494900.0,128.66,128.78,128.24,128.74,1494900.0
2020-06-11 15:30:00,128.68,128.7,128.23,128.3,1158780.0,128.68,128.7,128.23,128.3,1158780.0
2020-06-11 15:40:00,128.33,129.19,128.28,128.53,1532860.0,128.33,129.19,128.28,128.53,1532860.0
2020-06-11 15:50:00,128.53,128.57,127.79,127.86,3283100.0,128.53,128.57,127.79,127.86,3283100.0
2020-06-12 09:30:00,130.08,130.91,129.85,130.5,4092460.0,130.08,130.91,129.85,130.5,4092460.0
2020-06-12 09:40:00,130.54,131.07,130.42,130.44,1873540.0,130.54,131.07,130.42,130.44,1873540.0
2020-06-12 09:50:00,130.44,130.65,130.04,130.08,944440.0,130.44,130.65,130.04,130.08,944440.0
2020-06-12 10:00:00,130.06,130.47,129.7,130.44,1504320.0,130.06,130.47,129.7,130.44,1504320.0
2020-06-12 10:10:00,130.48,130.72,129.83,129.83,1005040.0,130.48,130.72,129.83,129.83,1005040.0
2020-06-12 10:20:00,129.89,130.25,129.55,129.55,661080.0,129.89,130.25,129.55,129.55,661080.0
2020-06-12 10:30:00,129.58,129.83,128.95,129.02,1166840.0,129.58,129.83,128.95,129.02,1166840.0
2020-06-12 10:40:00,129.02,129.5,128.99,129.35,938780.0,129.02,129.5,128.99,129.35,938780.0
2020-06-12 10:50:00,129.31,129.31,128.06,128.06,1069580.0,129.31,129.31,128.06,128.06,1069580.0
2020-06-12 11:00:00,128.05,128.57,127.54,128.5,1439640.0,128.05,128.57,127.54,128.5,1439640.0
2020-06-12 11:10:00,128.5,128.5,127.14,127.18,1723560.0,128.5,128.5,127.14,127.18,1723560.0
2020-06-12 11:20:00,127.18,127.5,126.66,127.24,2119920.0,127.18,127.5,126.66,127.24,2119920.0
2020-06-12 11:30:00,127.24,127.8,126.98,127.66,1235220.0,127.24,127.8,126.98,127.66,1235220.0
2020-06-12 11:40:00,127.65,127.75,127.17,127.58,1320160.0,127.65,127.75,127.17,127.58,1320160.0
2020-06-12 11:50:00,127.6,128.0,127.25,127.99,847100.0,127.6,128.0,127.25,127.99,847100.0
2020-06-12 12:00:00,128.0,128.4,127.68,128.26,1051740.0,128.0,128.4,127.68,128.26,1051740.0
2020-06-12 12:10:00,128.23,128.25,127.61,128.02,714340.0,128.23,128.25,127.61,128.02,714340.0
2020-06-12 12:20:00,127.99,128.3,127.46,127.75,792940.0,127.99,128.3,127.46,127.75,792940.0
2020-06-12 12:30:00,127.75,127.75,127.19,127.24,675580.0,127.75,127.75,127.19,127.24,675580.0
2020-06-12 12:40:00,127.2,127.51,127.0,127.11,615540.0,127.2,127.51,127.0,127.11,615540.0
2020-06-12 12:50:00,127.17,127.69,127.16,127.58,577160.0,127.17,127.69,127.16,127.58,577160.0
2020-06-12 13:00:00,127.58,127.58,126.85,127.21,588120.0,127.58,127.58,126.85,127.21,588120.0
2020-06-12 13:10:00,127.25,127.25,126.83,126.97,460240.0,127.25,127.25,126.83,126.97,460240.0
2020-06-12 13:20:00,127.0,127.21,126.7,126.99,679840.0,127.0,127.21,126.7,126.99,679840.0
2020-06-12 13:30:00,127.02,127.03,126.25,126.46,943380.0,127.02,127.03,126.25,126.46,943380.0
2020-06-12 13:40:00,126.4,126.65,125.68,125.78,1274360.0,126.4,126.65,125.68,125.78,1274360.0
2020-06-12 13:50:00,125.8,126.02,125.2,125.25,1830820.0,125.8,126.02,125.2,125.25,1830820.0
2020-06-12 14:00:00,125.28,126.2,125.17,125.63,1251980.0,125.28,126.2,125.17,125.63,1251980.0
2020-06-12 14:10:00,125.56,126.5,125.56,125.93,1150160.0,125.56,126.5,125.56,125.93,1150160.0
2020-06-12 14:20:00,125.93,126.68,125.7,126.58,1203240.0,125.93,126.68,125.7,126.58,1203240.0
2020-06-12 14:30:00,126.59,127.1,126.5,126.61,863520.0,126.59,127.1,126.5,126.61,863520.0
2020-06-12 14:40:00,126.57,126.77,125.78,126.47,1408240.0,126.57,126.77,125.78,126.47,1408240.0
2020-06-12 14:50:00,126.46,126.59,126.25,126.51,818060.0,126.46,126.59,126.25,126.51,818060.0
2020-06-12 15:00:00,126.59,127.26,126.55,127.07,1300480.0,126.59,127.26,126.55,127.07,1300480.0
2020-06-12 15:10:00,127.06,127.39,126.84,127.16,1000960.0,127.06,127.39,126.84,127.16,1000960.0
2020-06-12 15:20:00,127.15,127.22,126.32,126.56,1064640.0,127.15,127.22,126.32,126.56,1064640.0
2020-06-12 15:30:00,126.62,127.16,126.45,126.95,762320.0,126.62,127.16,126.45,126.95,762320.0
2020-06-12 15:40:00,126.98,127.53,126.87,127.5,1113560.0,126.98,127.53,126.87,127.5,1113560.0
2020-06-12 15:50:00,127.53,127.67,127.1,127.18,2378260.0,127.53,127.67,127.1,127.18,2378260.0
2020-06-15 09:30:00,126.33,126.6,125.4,126.35,3453920.0,126.33,126.6,125.4,126.35,3453920.0
2020-06-15 09:40:00,126.41,126.49,125.8,126.01,1165260.0,126.41,126.49,125.8,126.01,1165260.0
2020-06-15 09:50:00,125.9,127.03,125.89,126.93,1365920.0,125.9,127.03,125.89,126.93,1365920.0
2020-06-15 10:00:00,126.95,127.2,126.63,127.03,1280680.0,126.95,127.2,126.63,127.03,1280680.0
2020-06-15 10:10:00,127.0,127.05,126.41,126.67,1264180.0,127.0,127.05,126.41,126.67,1264180.0
2020-06-15 10:20:00,126.67,126.82,126.18,126.18,804880.0,126.67,126.82,126.18,126.18,804880.0
2020-06-15 10:30:00,126.15,126.38,125.85,125.9,933860.0,126.15,126.38,125.85,125.9,933860.0
2020-06-15 10:40:00,125.89,126.5,125.77,126.32,923460.0,125.89,126.5,125.77,126.32,923460.0
2020-06-15 10:50:00,126.35,126.71,126.2,126.25,776460.0,126.35,126.71,126.2,126.25,776460.0
2020-06-15 11:00:00,126.26,126.68,126.15,126.55,769840.0,126.26,126.68,126.15,126.55,769840.0
2020-06-15 11:10:00,126.56,126.8,126.41,126.49,738780.0,126.56,126.8,126.41,126.49,738780.0
2020-06-15 11:20:00,126.5,126.72,126.38,126.64,604160.0,126.5,126.72,126.38,126.64,604160.0
2020-06-15 11:30:00,126.73,126.84,126.45,126.5,860420.0,126.73,126.84,126.45,126.5,860420.0
2020-06-15 11:40:00,126.51,126.6,126.18,126.3,551260.0,126.51,126.6,126.18,126.3,551260.0
2020-06-15 11:50:00,126.26,126.54,126.08,126.49,459880.0,126.26,126.54,126.08,126.49,459880.0
2020-06-15 12:00:00,126.44,127.08,126.42,127.07,765980.0,126.44,127.08,126.42,127.07,765980.0
2020-06-15 12:10:00,127.07,127.08,126.71,126.95,762940.0,127.07,127.08,126.71,126.95,762940.0
2020-06-15 12:20:00,126.92,126.98,126.78,126.79,449420.0,126.92,126.98,126.78,126.79,449420.0
2020-06-15 12:30:00,126.79,126.81,126.56,126.62,469800.0,126.79,126.81,126.56,126.62,469800.0
2020-06-15 12:40:00,126.6,127.1,126.53,126.95,623980.0,126.6,127.1,126.53,126.95,623980.0
2020-06-15 12:50:00,126.93,127.13,126.76,127.13,376120.0,126.93,127.13,126.76,127.13,376120.0
2020-06-15 13:00:00,127.11,127.4,127.07,127.23,1002880.0,127.11,127.4,127.07,127.23,1002880.0
2020-06-15 13:10:00,127.21,127.55,127.12,127.48,645840.0,127.21,127.55,127.12,127.48,645840.0
2020-06-15 13:20:00,127.48,127.7,127.42,127.62,715640.0,127.48,127.7,127.42,127.62,715640.0
2020-06-15 13:30:00,127.65,127.86,127.61,127.83,763860.0,127.65,127.86,127.61,127.83,763860.0
2020-06-15 13:40:00,127.82,127.97,127.8,127.91,636080.0,127.82,127.97,127.8,127.91,636080.0
2020-06-15 13:50:00,127.91,128.29,127.89,128.08,954020.0,127.91,128.29,127.89,128.08,954020.0
2020-06-15 14:00:00,128.14,128.93,128.14,128.51,1809420.0,128.14,128.93,128.14,128.51,1809420.0
2020-06-15 14:10:00,128.45,129.09,128.31,129.0,1083580.0,128.45,129.09,128.31,129.0,1083580.0
2020-06-15 14:20:00,128.98,129.07,128.6,128.81,902500.0,128.98,129.07,128.6,128.81,902500.0
2020-06-15 14:30:00,128.83,128.99,128.5,128.87,781260.0,128.83,128.99,128.5,128.87,781260.0
2020-06-15 14:40:00,128.89,128.94,128.79,128.84,424900.0,128.89,128.94,128.79,128.84,424900.0
2020-06-15 14:50:00,128.82,128.85,128.46,128.81,573320.0,128.82,128.85,128.46,128.81,573320.0
2020-06-15 15:00:00,128.78,129.16,128.75,128.95,768400.0,128.78,129.16,128.75,128.95,768400.0
2020-06-15 15:10:00,128.95,129.2,128.81,128.88,776600.0,128.95,129.2,128.81,128.88,776600.0
2020-06-15 15:20:00,128.88,129.0,128.73,128.81,654560.0,128.88,129.0,128.73,128.81,654560.0
2020-06-15 15:30:00,128.78,128.88,128.49,128.7,798440.0,128.78,128.88,128.49,128.7,798440.0
2020-06-15 15:40:00,128.7,128.9,128.57,128.71,623080.0,128.7,128.9,128.57,128.71,623080.0
2020-06-15 15:50:00,128.64,128.91,128.35,128.63,2508240.0,128.64,128.91,128.35,128.63,2508240.0
2020-06-16 09:30:00,131.0,131.0,129.85,129.96,4423460.0,131.0,131.0,129.85,129.96,4423460.0
2020-06-16 09:40:00,129.97,130.65,129.8,130.25,1798040.0,129.97,130.65,129.8,130.25,1798040.0
2020-06-16 09:50:00,130.26,130.87,129.85,130.73,1639160.0,130.26,130.87,129.85,130.73,1639160.0
2020-06-16 10:00:00,130.72,130.9,130.53,130.79,943580.0,130.72,130.9,130.53,130.79,943580.0
2020-06-16 10:10:00,130.79,130.85,130.28,130.41,853700.0,130.79,130.85,130.28,130.41,853700.0
2020-06-16 10:20:00,130.42,130.54,130.05,130.42,745220.0,130.42,130.54,130.05,130.42,745220.0
2020-06-16 10:30:00,130.44,130.79,130.44,130.64,970580.0,130.44,130.79,130.44,130.64,970580.0
2020-06-16 10:40:00,130.62,130.67,129.85,130.15,1066080.0,130.62,130.67,129.85,130.15,1066080.0
2020-06-16 10:50:00,130.14,130.16,129.05,129.24,1246700.0,130.14,130.16,129.05,129.24,1246700.0
2020-06-16 11:00:00,129.08,130.12,128.8,130.06,1386940.0,129.08,130.12,128.8,130.06,1386940.0
2020-06-16 11:10:00,130.08,130.4,129.82,130.28,825500.0,130.08,130.4,129.82,130.28,825500.0
2020-06-16 11:20:00,130.3,130.5,130.19,130.24,440180.0,130.3,130.5,130.19,130.24,440180.0
2020-06-16 11:30:00,130.23,130.44,130.08,130.2,360540.0,130.23,130.44,130.08,130.2,360540.0
2020-06-16 11:40:00,130.16,130.67,130.16,130.59,601860.0,130.16,130.67,130.16,130.59,601860.0
2020-06-16 11:50:00,130.61,130.75,130.3,130.42,594540.0,130.61,130.75,130.3,130.42,594540.0
2020-06-16 12:00:00,130.42,130.51,130.0,130.05,468360.0,130.42,130.51,130.0,130.05,468360.0
2020-06-16 12:10:00,130.05,130.34,130.0,130.18,456200.0,130.05,130.34,130.0,130.18,456200.0
2020-06-16 12:20:00,130.23,130.55,130.14,130.55,438500.0,130.23,130.55,130.14,130.55,438500.0
2020-06-16 12:30:00,130.53,130.81,130.49,130.7,683280.0,130.53,130.81,130.49,130.7,683280.0
2020-06-16 12:40:00,130.7,130.78,130.62,130.72,460400.0,130.7,130.78,130.62,130.72,460400.0
2020-06-16 12:50:00,130.71,130.88,130.58,130.6,606400.0,130.71,130.88,130.58,130.6,606400.0
2020-06-16 13:00:00,130.6,130.81,130.55,130.77,445100.0,130.6,130.81,130.55,130.77,445100.0
2020-06-16 13:10:00,130.77,130.79,130.58,130.76,414400.0,130.77,130.79,130.58,130.76,414400.0
2020-06-16 13:20:00,130.78,130.8,130.56,130.6,384920.0,130.78,130.8,130.56,130.6,384920.0
2020-06-16 13:30:00,130.68,130.68,130.52,130.63,296900.0,130.68,130.68,130.52,130.63,296900.0
2020-06-16 13:40:00,130.65,130.81,130.65,130.73,379120.0,130.65,130.81,130.65,130.73,379120.0
2020-06-16 13:50:00,130.75,130.77,130.29,130.41,567040.0,130.75,130.77,130.29,130.41,567040.0
2020-06-16 14:00:00,130.45,130.65,130.38,130.61,330520.0,130.45,130.65,130.38,130.61,330520.0
2020-06-16 14:10:00,130.62,130.83,130.62,130.73,550600.0,130.62,130.83,130.62,130.73,550600.0
2020-06-16 14:20:00,130.77,130.8,130.42,130.62,440060.0,130.77,130.8,130.42,130.62,440060.0
2020-06-16 14:30:00,130.62,130.73,130.48,130.49,488120.0,130.62,130.73,130.48,130.49,488120.0
2020-06-16 14:40:00,130.48,130.54,130.25,130.39,465000.0,130.48,130.54,130.25,130.39,465000.0
2020-06-16 14:50:00,130.39,130.43,130.16,130.25,568660.0,130.39,130.43,130.16,130.25,568660.0
2020-06-16 15:00:00,130.23,130.27,129.78,129.8,611940.0,130.23,130.27,129.78,129.8,611940.0
2020-06-16 15:10:00,129.84,130.15,129.7,129.77,588960.0,129.84,130.15,129.7,129.77,588960.0
2020-06-16 15:20:00,129.82,130.48,129.82,130.47,674460.0,129.82,130.48,129.82,130.47,674460.0
2020-06-16 15:30:00,130.48,130.71,130.36,130.45,846580.0,130.48,130.71,130.36,130.45,846580.0
2020-06-16 15:40:00,130.45,130.65,130.25,130.35,501820.0,130.45,130.65,130.25,130.35,501820.0
2020-06-16 15:50:00,130.5,130.82,130.32,130.76,2302940.0,130.5,130.82,130.32,130.76,2302940.0
2020-06-17 09:30:00,132.38,132.75,131.85,132.42,4285860.0,132.38,132.75,131.85,132.42,4285860.0
2020-06-17 09:40:00,132.43,132.55,132.1,132.24,1674060.0,132.43,132.55,132.1,132.24,1674060.0
2020-06-17 09:50:00,132.17,132.35,131.81,132.31,1416840.0,132.17,132.35,131.81,132.31,1416840.0
2020-06-17 10:00:00,132.32,132.42,131.96,132.2,817740.0,132.32,132.42,131.96,132.2,817740.0
2020-06-17 10:10:00,132.15,132.3,131.71,131.75,762480.0,132.15,132.3,131.71,131.75,762480.0
2020-06-17 10:20:00,131.74,132.21,131.71,132.12,864160.0,131.74,132.21,131.71,132.12,864160.0
2020-06-17 10:30:00,132.12,132.24,131.97,132.18,494780.0,132.12,132.24,131.97,132.18,494780.0
2020-06-17 10:40:00,132.18,132.25,132.1,132.21,430160.0,132.18,132.25,132.1,132.21,430160.0
2020-06-17 10:50:00,132.23,132.55,132.23,132.33,1058140.0,132.23,132.55,132.23,132.33,1058140.0
2020-06-17 11:00:00,132.36,132.52,132.32,132.39,385780.0,132.36,132.52,132.32,132.39,385780.0
2020-06-17 11:10:00,132.43,132.55,132.28,132.35,634460.0,132.43,132.55,132.28,132.35,634460.0
2020-06-17 11:20:00,132.34,132.36,132.11,132.24,433060.0,132.34,132.36,132.11,132.24,433060.0
2020-06-17 11:30:00,132.2,132.24,132.0,132.12,446780.0,132.2,132.24,132.0,132.12,446780.0
2020-06-17 11:40:00,132.12,132.29,132.07,132.07,287020.0,132.12,132.29,132.07,132.07,287020.0
2020-06-17 11:50:00,132.09,132.29,132.01,132.29,455220.0,132.09,132.29,132.01,132.29,455220.0
2020-06-17 12:00:00,132.3,132.33,132.19,132.28,255460.0,132.3,132.33,132.19,132.28,255460.0
2020-06-17 12:10:00,132.26,132.3,132.01,132.04,364500.0,132.26,132.3,132.01,132.04,364500.0
2020-06-17 12:20:00,132.07,132.24,131.98,132.19,254340.0,132.07,132.24,131.98,132.19,254340.0
2020-06-17 12:30:00,132.2,132.45,132.18,132.45,456340.0,132.2,132.45,132.18,132.45,456340.0
2020-06-17 12:40:00,132.46,132.55,132.37,132.43,464380.0,132.46,132.55,132.37,132.43,464380.0
2020-06-17 12:50:00,132.46,132.72,132.45,132.56,583660.0,132.46,132.72,132.45,132.56,583660.0
2020-06-17 13:00:00,132.58,132.66,132.43,132.48,432300.0,132.58,132.66,132.43,132.48,432300.0
2020-06-17 13:10:00,132.48,132.57,132.4,132.44,370240.0,132.48,132.57,132.4,132.44,370240.0
2020-06-17 13:20:00,132.42,132.63,132.4,132.57,422720.0,132.42,132.63,132.4,132.57,422720.0
2020-06-17 13:30:00,132.57,132.65,132.51,132.53,300940.0,132.57,132.65,132.51,132.53,300940.0
2020-06-17 13:40:00,132.55,132.6,132.3,132.58,474340.0,132.55,132.6,132.3,132.58,474340.0
2020-06-17 13:50:00,132.57,132.58,132.35,132.39,271440.0,132.57,132.58,132.35,132.39,271440.0
2020-06-17 14:00:00,132.3,132.55,132.23,132.43,531340.0,132.3,132.55,132.23,132.43,531340.0
2020-06-17 14:10:00,132.43,132.51,132.33,132.38,229040.0,132.43,132.51,132.33,132.38,229040.0
2020-06-17 14:20:00,132.38,132.41,132.2,132.35,382900.0,132.38,132.41,132.2,132.35,382900.0
2020-06-17 14:30:00,132.37,132.53,132.26,132.44,318280.0,132.37,132.53,132.26,132.44,318280.0
2020-06-17 14:40:00,132.47,132.55,132.33,132.36,309080.0,132.47,132.55,132.33,132.36,309080.0
2020-06-17 14:50:00,132.35,132.41,132.22,132.25,329760.0,132.35,132.41,132.22,132.25,329760.0
2020-06-17 15:00:00,132.26,132.29,132.11,132.25,320500.0,132.26,132.29,132.11,132.25,320500.0
2020-06-17 15:10:00,132.26,132.26,132.05,132.1,454480.0,132.26,132.26,132.05,132.1,454480.0
2020-06-17 15:20:00,132.08,132.1,131.86,132.03,796920.0,132.08,132.1,131.86,132.03,796920.0
2020-06-17 15:30:00,132.01,132.17,131.78,132.06,764900.0,132.01,132.17,131.78,132.06,764900.0
2020-06-17 15:40:00,132.08,132.12,131.6,131.64,770460.0,132.08,132.12,131.6,131.64,770460.0
2020-06-17 15:50:00,131.6,132.23,131.59,132.09,1283040.0,131.6,132.23,131.59,132.09,1283040.0
2020-06-18 09:30:00,132.35,132.98,132.3,132.65,2197220.0,132.35,132.98,132.3,132.65,2197220.0
2020-06-18 09:40:00,132.65,132.87,132.39,132.74,996000.0,132.65,132.87,132.39,132.74,996000.0
2020-06-18 09:50:00,132.75,132.76,132.1,132.24,1165560.0,132.75,132.76,132.1,132.24,1165560.0
2020-06-18 10:00:00,132.28,132.65,132.22,132.55,669960.0,132.28,132.65,132.22,132.55,669960.0
2020-06-18 10:10:00,132.59,132.61,132.2,132.36,621000.0,132.59,132.61,132.2,132.36,621000.0
2020-06-18 10:20:00,132.38,132.38,131.92,132.16,751020.0,132.38,132.38,131.92,132.16,751020.0
2020-06-18 10:30:00,132.16,132.25,131.81,132.14,747760.0,132.16,132.25,131.81,132.14,747760.0
2020-06-18 10:40:00,132.18,132.47,132.1,132.37,626180.0,132.18,132.47,132.1,132.37,626180.0
2020-06-18 10:50:00,132.33,132.58,132.26,132.57,711600.0,132.33,132.58,132.26,132.57,711600.0
2020-06-18 11:00:00,132.56,132.6,132.41,132.55,422140.0,132.56,132.6,132.41,132.55,422140.0
2020-06-18 11:10:00,132.55,132.66,132.42,132.64,551420.0,132.55,132.66,132.42,132.64,551420.0
2020-06-18 11:20:00,132.61,132.69,132.41,132.43,420980.0,132.61,132.69,132.41,132.43,420980.0
2020-06-18 11:30:00,132.44,132.47,132.23,132.39,474400.0,132.44,132.47,132.23,132.39,474400.0
2020-06-18 11:40:00,132.39,132.61,132.28,132.58,524640.0,132.39,132.61,132.28,132.58,524640.0
2020-06-18 11:50:00,132.58,132.62,132.25,132.29,317460.0,132.58,132.62,132.25,132.29,317460.0
2020-06-18 12:00:00,132.29,132.41,132.21,132.37,372060.0,132.29,132.41,132.21,132.37,372060.0
2020-06-18 12:10:00,132.35,132.4,132.18,132.21,268380.0,132.35,132.4,132.18,132.21,268380.0
2020-06-18 12:20:00,132.24,132.67,132.21,132.64,692940.0,132.24,132.67,132.21,132.64,692940.0
2020-06-18 12:30:00,132.63,132.67,132.51,132.61,234720.0,132.63,132.67,132.51,132.61,234720.0
2020-06-18 12:40:00,132.58,132.61,132.33,132.44,368460.0,132.58,132.61,132.33,132.44,368460.0
2020-06-18 12:50:00,132.45,132.52,132.44,132.5,210340.0,132.45,132.52,132.44,132.5,210340.0
2020-06-18 13:00:00,132.47,132.64,132.39,132.45,279740.0,132.47,132.64,132.39,132.45,279740.0
2020-06-18 13:10:00,132.39,132.51,132.38,132.51,168380.0,132.39,132.51,132.38,132.51,168380.0
2020-06-18 13:20:00,132.53,132.55,132.43,132.55,217060.0,132.53,132.55,132.43,132.55,217060.0
2020-06-18 13:30:00,132.58,132.7,132.57,132.67,223680.0,132.58,132.7,132.57,132.67,223680.0
2020-06-18 13:40:00,132.69,132.69,132.54,132.55,294800.0,132.69,132.69,132.54,132.55,294800.0
2020-06-18 13:50:00,132.57,132.63,132.54,132.56,131720.0,132.57,132.63,132.54,132.56,131720.0
2020-06-18 14:00:00,132.58,132.58,132.31,132.36,330180.0,132.58,132.58,132.31,132.36,330180.0
2020-06-18 14:10:00,132.37,132.46,132.31,132.44,409880.0,132.37,132.46,132.31,132.44,409880.0
2020-06-18 14:20:00,132.41,132.49,132.31,132.31,254720.0,132.41,132.49,132.31,132.31,254720.0
2020-06-18 14:30:00,132.35,132.51,132.28,132.46,365560.0,132.35,132.51,132.28,132.46,365560.0
2020-06-18 14:40:00,132.49,132.51,132.39,132.39,193100.0,132.49,132.51,132.39,132.39,193100.0
2020-06-18 14:50:00,132.4,132.54,132.39,132.45,252520.0,132.4,132.54,132.39,132.45,252520.0
2020-06-18 15:00:00,132.45,132.47,132.26,132.35,406520.0,132.45,132.47,132.26,132.35,406520.0
2020-06-18 15:10:00,132.38,132.4,132.25,132.35,378760.0,132.38,132.4,132.25,132.35,378760.0
2020-06-18 15:20:00,132.37,132.4,132.26,132.39,345960.0,132.37,132.4,132.26,132.39,345960.0
2020-06-18 15:30:00,132.38,132.4,132.3,132.4,693340.0,132.38,132.4,132.3,132.4,693340.0
2020-06-18 15:40:00,132.4,132.4,132.35,132.37,464300.0,132.4,132.4,132.35,132.37,464300.0
2020-06-18 15:50:00,132.4,132.75,132.27,132.75,2296520.0,132.4,132.75,132.27,132.75,2296520.0
2020-06-19 09:30:00,133.9,134.25,133.4,133.81,10089500.0,133.9,134.25,133.4,133.81,10089500.0
2020-06-19 09:40:00,133.84,134.14,133.79,134.02,1262280.0,133.84,134.14,133.79,134.02,1262280.0
2020-06-19 09:50:00,134.04,134.19,133.68,133.83,1131280.0,134.04,134.19,133.68,133.83,1131280.0
2020-06-19 10:00:00,133.85,134.23,133.82,134.19,1206140.0,133.85,134.23,133.82,134.19,1206140.0
2020-06-19 10:10:00,134.21,134.4,134.05,134.07,1494660.0,134.21,134.4,134.05,134.07,1494660.0
2020-06-19 10:20:00,134.08,134.15,133.94,134.05,903540.0,134.08,134.15,133.94,134.05,903540.0
2020-06-19 10:30:00,134.06,134.19,133.97,134.12,573000.0,134.06,134.19,133.97,134.12,573000.0
2020-06-19 10:40:00,134.12,134.12,133.79,133.95,814100.0,134.12,134.12,133.79,133.95,814100.0
2020-06-19 10:50:00,133.95,134.12,133.83,134.0,626600.0,133.95,134.12,133.83,134.0,626600.0
2020-06-19 11:00:00,134.03,134.25,134.02,134.21,773300.0,134.03,134.25,134.02,134.21,773300.0
2020-06-19 11:10:00,134.2,134.33,134.13,134.19,808960.0,134.2,134.33,134.13,134.19,808960.0
2020-06-19 11:20:00,134.15,134.17,133.98,134.15,651700.0,134.15,134.17,133.98,134.15,651700.0
2020-06-19 11:30:00,134.15,134.25,134.0,134.02,454680.0,134.15,134.25,134.0,134.02,454680.0
2020-06-19 11:40:00,134.0,134.16,133.98,134.13,498060.0,134.0,134.16,133.98,134.13,498060.0
2020-06-19 11:50:00,134.07,134.2,133.96,134.02,593700.0,134.07,134.2,133.96,134.02,593700.0
2020-06-19 12:00:00,134.04,134.06,133.63,133.78,1199220.0,134.04,134.06,133.63,133.78,1199220.0
2020-06-19 12:10:00,133.76,133.95,133.11,133.14,1424260.0,133.76,133.95,133.11,133.14,1424260.0
2020-06-19 12:20:00,133.17,133.55,132.95,133.2,1399020.0,133.17,133.55,132.95,133.2,1399020.0
2020-06-19 12:30:00,133.2,133.66,133.17,133.38,946200.0,133.2,133.66,133.17,133.38,946200.0
2020-06-19 12:40:00,133.32,133.72,133.19,133.7,620320.0,133.32,133.72,133.19,133.7,620320.0
2020-06-19 12:50:00,133.68,133.99,133.59,133.91,749700.0,133.68,133.99,133.59,133.91,749700.0
2020-06-19 13:00:00,133.9,133.99,133.75,133.81,377360.0,133.9,133.99,133.75,133.81,377360.0
2020-06-19 13:10:00,133.8,134.01,133.72,133.8,644940.0,133.8,134.01,133.72,133.8,644940.0
2020-06-19 13:20:00,133.78,133.8,133.5,133.5,805540.0,133.78,133.8,133.5,133.5,805540.0
2020-06-19 13:30:00,133.5,133.73,133.28,133.69,972140.0,133.5,133.73,133.28,133.69,972140.0
2020-06-19 13:40:00,133.7,133.75,133.38,133.48,539420.0,133.7,133.75,133.38,133.48,539420.0
2020-06-19 13:50:00,133.5,133.72,133.43,133.43,381820.0,133.5,133.72,133.43,133.43,381820.0
2020-06-19 14:00:00,133.46,133.74,133.4,133.6,661960.0,133.46,133.74,133.4,133.6,661960.0
2020-06-19 14:10:00,133.56,133.65,133.35,133.38,489720.0,133.56,133.65,133.35,133.38,489720.0
2020-06-19 14:20:00,133.38,133.73,133.38,133.54,525580.0,133.38,133.73,133.38,133.54,525580.0
2020-06-19 14:30:00,133.49,133.73,133.35,133.71,484620.0,133.49,133.73,133.35,133.71,484620.0
2020-06-19 14:40:00,133.69,133.96,133.64,133.83,662720.0,133.69,133.96,133.64,133.83,662720.0
2020-06-19 14:50:00,133.92,134.25,133.88,134.16,737120.0,133.92,134.25,133.88,134.16,737120.0
2020-06-19 15:00:00,134.11,134.27,134.08,134.14,598640.0,134.11,134.27,134.08,134.14,598640.0
2020-06-19 15:10:00,134.1,134.5,134.03,134.47,1173420.0,134.1,134.5,134.03,134.47,1173420.0
2020-06-19 15:20:00,134.49,134.72,134.34,134.4,1362820.0,134.49,134.72,134.34,134.4,1362820.0
2020-06-19 15:30:00,134.45,134.63,134.31,134.58,953300.0,134.45,134.63,134.31,134.58,953300.0
2020-06-19 15:40:00,134.57,134.87,134.57,134.64,1937480.0,134.57,134.87,134.57,134.64,1937480.0
2020-06-19 15:50:00,134.64,134.67,133.5,133.59,4512700.0,134.64,134.67,133.5,133.59,4512700.0
2020-06-22 09:30:00,134.22,134.51,133.75,133.94,2590100.0,134.22,134.51,133.75,133.94,2590100.0
2020-06-22 09:40:00,133.94,134.15,133.53,133.65,1301440.0,133.94,134.15,133.53,133.65,1301440.0
2020-06-22 09:50:00,133.63,134.35,133.45,134.17,1515000.0,133.63,134.35,133.45,134.17,1515000.0
2020-06-22 10:00:00,134.24,134.5,134.19,134.2,962500.0,134.24,134.5,134.19,134.2,962500.0
2020-06-22 10:10:00,134.22,134.55,134.17,134.45,850500.0,134.22,134.55,134.17,134.45,850500.0
2020-06-22 10:20:00,134.45,134.81,134.27,134.75,1006980.0,134.45,134.81,134.27,134.75,1006980.0
2020-06-22 10:30:00,134.76,134.84,134.47,134.78,703980.0,134.76,134.84,134.47,134.78,703980.0
2020-06-22 10:40:00,134.76,134.8,134.5,134.57,506800.0,134.76,134.8,134.5,134.57,506800.0
2020-06-22 10:50:00,134.57,134.6,134.2,134.31,687280.0,134.57,134.6,134.2,134.31,687280.0
2020-06-22 11:00:00,134.33,134.54,134.23,134.47,579760.0,134.33,134.54,134.23,134.47,579760.0
2020-06-22 11:10:00,134.48,134.6,134.32,134.51,451240.0,134.48,134.6,134.32,134.51,451240.0
2020-06-22 11:20:00,134.52,134.52,134.35,134.39,329140.0,134.52,134.52,134.35,134.39,329140.0
2020-06-22 11:30:00,134.44,134.5,134.31,134.45,286580.0,134.44,134.5,134.31,134.45,286580.0
2020-06-22 11:40:00,134.44,134.55,134.4,134.54,303060.0,134.44,134.55,134.4,134.54,303060.0
2020-06-22 11:50:00,134.55,134.75,134.54,134.68,502660.0,134.55,134.75,134.54,134.68,502660.0
2020-06-22 12:00:00,134.71,134.91,134.69,134.78,869820.0,134.71,134.91,134.69,134.78,869820.0
2020-06-22 12:10:00,134.84,135.0,134.75,134.92,681820.0,134.84,135.0,134.75,134.92,681820.0
2020-06-22 12:20:00,134.92,135.0,134.81,134.9,441840.0,134.92,135.0,134.81,134.9,441840.0
2020-06-22 12:30:00,134.9,134.93,134.76,134.82,229260.0,134.9,134.93,134.76,134.82,229260.0
2020-06-22 12:40:00,134.81,134.94,134.77,134.93,190860.0,134.81,134.94,134.77,134.93,190860.0
2020-06-22 12:50:00,134.96,135.0,134.75,135.0,429680.0,134.96,135.0,134.75,135.0,429680.0
2020-06-22 13:00:00,135.0,135.15,134.87,134.91,851520.0,135.0,135.15,134.87,134.91,851520.0
2020-06-22 13:10:00,134.92,135.15,134.88,135.11,462060.0,134.92,135.15,134.88,135.11,462060.0
2020-06-22 13:20:00,135.11,135.16,135.0,135.0,558740.0,135.11,135.16,135.0,135.0,558740.0
2020-06-22 13:30:00,134.97,135.05,134.89,134.93,400360.0,134.97,135.05,134.89,134.93,400360.0
2020-06-22 13:40:00,134.93,135.19,134.92,135.18,490400.0,134.93,135.19,134.92,135.18,490400.0
2020-06-22 13:50:00,135.19,135.24,135.01,135.01,501080.0,135.19,135.24,135.01,135.01,501080.0
2020-06-22 14:00:00,135.01,135.05,134.85,135.03,536500.0,135.01,135.05,134.85,135.03,536500.0
2020-06-22 14:10:00,135.03,135.06,134.82,135.05,348440.0,135.03,135.06,134.82,135.05,348440.0
2020-06-22 14:20:00,135.04,135.26,135.03,135.22,494140.0,135.04,135.26,135.03,135.22,494140.0
2020-06-22 14:30:00,135.24,135.25,135.11,135.14,220680.0,135.24,135.25,135.11,135.14,220680.0
2020-06-22 14:40:00,135.14,135.23,135.01,135.08,382020.0,135.14,135.23,135.01,135.08,382020.0
2020-06-22 14:50:00,135.12,135.27,135.06,135.23,331000.0,135.12,135.27,135.06,135.23,331000.0
2020-06-22 15:00:00,135.25,135.33,135.17,135.32,336660.0,135.25,135.33,135.17,135.32,336660.0
2020-06-22 15:10:00,135.31,135.34,134.99,135.01,701200.0,135.31,135.34,134.99,135.01,701200.0
2020-06-22 15:20:00,135.01,135.11,134.9,135.0,561280.0,135.01,135.11,134.9,135.0,561280.0
2020-06-22 15:30:00,135.03,135.24,135.02,135.19,649360.0,135.03,135.24,135.02,135.19,649360.0
2020-06-22 15:40:00,135.18,135.42,135.13,135.28,639120.0,135.18,135.42,135.13,135.28,639120.0
2020-06-22 15:50:00,135.32,135.75,135.24,135.73,2088400.0,135.32,135.75,135.24,135.73,2088400.0
2020-06-23 09:30:00,136.3,136.95,135.9,136.7,3992400.0,136.3,136.95,135.9,136.7,3992400.0
2020-06-23 09:40:00,136.68,136.9,136.43,136.68,1743780.0,136.68,136.9,136.43,136.68,1743780.0
2020-06-23 09:50:00,136.65,136.83,136.56,136.81,869140.0,136.65,136.83,136.56,136.81,869140.0
2020-06-23 10:00:00,136.81,137.29,136.79,137.15,1706820.0,136.81,137.29,136.79,137.15,1706820.0
2020-06-23 10:10:00,137.15,137.35,136.94,137.35,807320.0,137.15,137.35,136.94,137.35,807320.0
2020-06-23 10:20:00,137.32,137.54,137.29,137.34,1291620.0,137.32,137.54,137.29,137.34,1291620.0
2020-06-23 10:30:00,137.33,137.82,137.33,137.79,1185840.0,137.33,137.82,137.33,137.79,1185840.0
2020-06-23 10:40:00,137.84,138.05,137.63,137.85,1349040.0,137.84,138.05,137.63,137.85,1349040.0
2020-06-23 10:50:00,137.85,138.17,137.83,138.07,1141040.0,137.85,138.17,137.83,138.07,1141040.0
2020-06-23 11:00:00,138.09,138.65,137.87,138.57,1361120.0,138.09,138.65,137.87,138.57,1361120.0
2020-06-23 11:10:00,138.54,138.81,138.43,138.68,1313620.0,138.54,138.81,138.43,138.68,1313620.0
2020-06-23 11:20:00,138.7,139.02,138.67,138.93,1248960.0,138.7,139.02,138.67,138.93,1248960.0
2020-06-23 11:30:00,138.95,139.06,138.43,138.46,1271620.0,138.95,139.06,138.43,138.46,1271620.0
2020-06-23 11:40:00,138.49,138.85,138.41,138.84,1137060.0,138.49,138.85,138.41,138.84,1137060.0
2020-06-23 11:50:00,138.82,138.86,138.37,138.74,849620.0,138.82,138.86,138.37,138.74,849620.0
2020-06-23 12:00:00,138.78,138.8,138.45,138.52,475360.0,138.78,138.8,138.45,138.52,475360.0
2020-06-23 12:10:00,138.52,138.78,138.46,138.64,496260.0,138.52,138.78,138.46,138.64,496260.0
2020-06-23 12:20:00,138.66,138.8,138.5,138.77,336960.0,138.66,138.8,138.5,138.77,336960.0
2020-06-23 12:30:00,138.78,138.8,138.54,138.61,317780.0,138.78,138.8,138.54,138.61,317780.0
2020-06-23 12:40:00,138.64,138.72,138.6,138.67,383060.0,138.64,138.72,138.6,138.67,383060.0
2020-06-23 12:50:00,138.68,138.7,138.53,138.56,317920.0,138.68,138.7,138.53,138.56,317920.0
2020-06-23 13:00:00,138.59,138.7,138.51,138.68,341140.0,138.59,138.7,138.51,138.68,341140.0
2020-06-23 13:10:00,138.68,138.81,138.63,138.8,371700.0,138.68,138.81,138.63,138.8,371700.0
2020-06-23 13:20:00,138.76,138.93,138.74,138.88,429920.0,138.76,138.93,138.74,138.88,429920.0
2020-06-23 13:30:00,138.9,139.12,138.9,139.04,606340.0,138.9,139.12,138.9,139.04,606340.0
2020-06-23 13:40:00,139.02,139.16,138.82,139.05,732800.0,139.02,139.16,138.82,139.05,732800.0
2020-06-23 13:50:00,139.06,139.13,138.72,138.98,548700.0,139.06,139.13,138.72,138.98,548700.0
2020-06-23 14:00:00,139.0,139.0,138.59,138.74,838520.0,139.0,139.0,138.59,138.74,838520.0
2020-06-23 14:10:00,138.72,138.82,138.6,138.82,574720.0,138.72,138.82,138.6,138.82,574720.0
2020-06-23 14:20:00,138.82,138.96,138.81,138.85,585900.0,138.82,138.96,138.81,138.85,585900.0
2020-06-23 14:30:00,138.85,138.95,138.83,138.93,488660.0,138.85,138.95,138.83,138.93,488660.0
2020-06-23 14:40:00,138.94,139.02,138.61,138.67,707340.0,138.94,139.02,138.61,138.67,707340.0
2020-06-23 14:50:00,138.66,138.85,138.65,138.74,568280.0,138.66,138.85,138.65,138.74,568280.0
2020-06-23 15:00:00,138.65,138.85,138.48,138.8,772480.0,138.65,138.85,138.48,138.8,772480.0
2020-06-23 15:10:00,138.81,138.96,138.61,138.84,1034700.0,138.81,138.96,138.61,138.84,1034700.0
2020-06-23 15:20:00,138.76,138.84,138.29,138.52,997300.0,138.76,138.84,138.29,138.52,997300.0
2020-06-23 15:30:00,138.51,138.63,138.26,138.54,900000.0,138.51,138.63,138.26,138.54,900000.0
2020-06-23 15:40:00,138.52,138.55,138.12,138.12,889920.0,138.52,138.55,138.12,138.12,889920.0
2020-06-23 15:50:00,138.14,138.44,137.55,138.22,2458620.0,138.14,138.44,137.55,138.22,2458620.0
2020-06-24 09:30:00,139.0,139.8,138.82,139.35,4466380.0,139.0,139.8,138.82,139.35,4466380.0
2020-06-24 09:40:00,139.34,139.4,138.35,138.38,2224820.0,139.34,139.4,138.35,138.38,2224820.0
2020-06-24 09:50:00,138.32,138.33,137.07,137.13,3333100.0,138.32,138.33,137.07,137.13,3333100.0
2020-06-24 10:00:00,137.13,137.87,137.08,137.83,1741960.0,137.13,137.87,137.08,137.83,1741960.0
2020-06-24 10:10:00,137.79,138.49,137.75,138.08,1739580.0,137.79,138.49,137.75,138.08,1739580.0
2020-06-24 10:20:00,138.01,138.85,138.01,138.81,1400960.0,138.01,138.85,138.01,138.81,1400960.0
2020-06-24 10:30:00,138.85,138.87,138.04,138.12,1138020.0,138.85,138.87,138.04,138.12,1138020.0
2020-06-24 10:40:00,138.17,138.52,137.99,138.1,957420.0,138.17,138.52,137.99,138.1,957420.0
2020-06-24 10:50:00,138.08,138.19,137.54,138.04,1381900.0,138.08,138.19,137.54,138.04,1381900.0
2020-06-24 11:00:00,137.97,138.15,137.5,137.54,735780.0,137.97,138.15,137.5,137.54,735780.0
2020-06-24 11:10:00,137.54,137.61,136.81,137.18,1248740.0,137.54,137.61,136.81,137.18,1248740.0
2020-06-24 11:20:00,137.16,137.59,137.05,137.38,1132980.0,137.16,137.59,137.05,137.38,1132980.0
2020-06-24 11:30:00,137.3,137.46,136.65,136.76,630640.0,137.3,137.46,136.65,136.76,630640.0
2020-06-24 11:40:00,136.71,136.88,136.05,136.16,1292240.0,136.71,136.88,136.05,136.16,1292240.0
2020-06-24 11:50:00,136.21,136.63,136.15,136.57,1157660.0,136.21,136.63,136.15,136.57,1157660.0
2020-06-24 12:00:00,136.55,136.71,136.2,136.33,773100.0,136.55,136.71,136.2,136.33,773100.0
2020-06-24 12:10:00,136.33,136.9,136.25,136.86,549420.0,136.33,136.9,136.25,136.86,549420.0
2020-06-24 12:20:00,136.81,136.98,136.55,136.83,638160.0,136.81,136.98,136.55,136.83,638160.0
2020-06-24 12:30:00,136.83,136.83,136.52,136.73,402040.0,136.83,136.83,136.52,136.73,402040.0
2020-06-24 12:40:00,136.8,137.36,136.71,137.15,970260.0,136.8,137.36,136.71,137.15,970260.0
2020-06-24 12:50:00,137.12,137.52,137.07,137.45,749540.0,137.12,137.52,137.07,137.45,749540.0
2020-06-24 13:00:00,137.44,137.59,137.3,137.48,471100.0,137.44,137.59,137.3,137.48,471100.0
2020-06-24 13:10:00,137.49,137.59,137.25,137.41,467260.0,137.49,137.59,137.25,137.41,467260.0
2020-06-24 13:20:00,137.37,137.39,136.75,137.05,585540.0,137.37,137.39,136.75,137.05,585540.0
2020-06-24 13:30:00,137.01,137.04,136.75,136.9,432820.0,137.01,137.04,136.75,136.9,432820.0
2020-06-24 13:40:00,136.93,136.99,136.67,136.92,450520.0,136.93,136.99,136.67,136.92,450520.0
2020-06-24 13:50:00,136.92,136.97,136.79,136.95,233200.0,136.92,136.97,136.79,136.95,233200.0
2020-06-24 14:00:00,136.98,137.04,136.35,136.9,738900.0,136.98,137.04,136.35,136.9,738900.0
2020-06-24 14:10:00,136.91,137.22,136.78,137.02,458680.0,136.91,137.22,136.78,137.02,458680.0
2020-06-24 14:20:00,137.08,137.31,136.91,137.31,573240.0,137.08,137.31,136.91,137.31,573240.0
2020-06-24 14:30:00,137.28,137.37,137.03,137.13,504700.0,137.28,137.37,137.03,137.13,504700.0
2020-06-24 14:40:00,137.08,137.1,136.66,136.7,499540.0,137.08,137.1,136.66,136.7,499540.0
2020-06-24 14:50:00,136.77,136.84,136.5,136.6,555440.0,136.77,136.84,136.5,136.6,555440.0
2020-06-24 15:00:00,136.67,136.95,136.61,136.65,591480.0,136.67,136.95,136.61,136.65,591480.0
2020-06-24 15:10:00,136.68,137.35,136.6,137.31,703180.0,136.68,137.35,136.6,137.31,703180.0
2020-06-24 15:20:00,137.28,137.35,136.8,136.89,604160.0,137.28,137.35,136.8,136.89,604160.0
2020-06-24 15:30:00,136.87,137.04,136.76,136.93,537020.0,136.87,137.04,136.76,136.93,537020.0
2020-06-24 15:40:00,136.93,137.26,136.9,137.06,974120.0,136.93,137.26,136.9,137.06,974120.0
2020-06-24 15:50:00,137.02,137.04,136.55,136.67,2237120.0,137.02,137.04,136.55,136.67,2237120.0
2020-06-25 09:30:00,136.98,137.45,136.33,136.5,2789200.0,136.98,137.45,136.33,136.5,2789200.0
2020-06-25 09:40:00,136.45,136.46,135.61,135.63,1892400.0,136.45,136.46,135.61,135.63,1892400.0
2020-06-25 09:50:00,135.61,136.39,135.61,136.39,1282060.0,135.61,136.39,135.61,136.39,1282060.0
2020-06-25 10:00:00,136.29,136.44,135.83,136.07,812620.0,136.29,136.44,135.83,136.07,812620.0
2020-06-25 10:10:00,136.1,136.43,136.02,136.34,619240.0,136.1,136.43,136.02,136.34,619240.0
2020-06-25 10:20:00,136.32,137.18,136.32,136.93,1362220.0,136.32,137.18,136.32,136.93,1362220.0
2020-06-25 10:30:00,136.93,137.13,136.77,137.07,679160.0,136.93,137.13,136.77,137.07,679160.0
2020-06-25 10:40:00,137.07,137.17,136.61,136.74,838760.0,137.07,137.17,136.61,136.74,838760.0
2020-06-25 10:50:00,136.66,136.95,136.6,136.92,505940.0,136.66,136.95,136.6,136.92,505940.0
2020-06-25 11:00:00,136.86,136.86,136.3,136.46,432520.0,136.86,136.86,136.3,136.46,432520.0
2020-06-25 11:10:00,136.46,136.89,136.39,136.87,589480.0,136.46,136.89,136.39,136.87,589480.0
2020-06-25 11:20:00,136.87,136.87,136.69,136.72,247780.0,136.87,136.87,136.69,136.72,247780.0
2020-06-25 11:30:00,136.73,136.73,136.43,136.55,310780.0,136.73,136.73,136.43,136.55,310780.0
2020-06-25 11:40:00,136.57,136.81,136.4,136.77,305540.0,136.57,136.81,136.4,136.77,305540.0
2020-06-25 11:50:00,136.8,136.96,136.78,136.94,205000.0,136.8,136.96,136.78,136.94,205000.0
2020-06-25 12:00:00,136.94,137.25,136.9,137.0,789360.0,136.94,137.25,136.9,137.0,789360.0
2020-06-25 12:10:00,137.01,137.35,136.96,137.34,440000.0,137.01,137.35,136.96,137.34,440000.0
2020-06-25 12:20:00,137.36,137.39,137.15,137.17,430620.0,137.36,137.39,137.15,137.17,430620.0
2020-06-25 12:30:00,137.22,137.35,136.96,137.05,175640.0,137.22,137.35,136.96,137.05,175640.0
2020-06-25 12:40:00,137.04,137.21,136.99,137.08,218160.0,137.04,137.21,136.99,137.08,218160.0
2020-06-25 12:50:00,137.1,137.1,136.88,136.9,159900.0,137.1,137.1,136.88,136.9,159900.0
2020-06-25 13:00:00,136.9,136.95,136.74,136.88,190580.0,136.9,136.95,136.74,136.88,190580.0
2020-06-25 13:10:00,136.84,137.04,136.84,137.02,166060.0,136.84,137.04,136.84,137.02,166060.0
2020-06-25 13:20:00,136.99,137.05,136.87,136.99,156700.0,136.99,137.05,136.87,136.99,156700.0
2020-06-25 13:30:00,136.98,137.15,136.83,137.08,238980.0,136.98,137.15,136.83,137.08,238980.0
2020-06-25 13:40:00,137.1,137.19,137.04,137.13,191200.0,137.1,137.19,137.04,137.13,191200.0
2020-06-25 13:50:00,137.15,137.15,136.88,136.97,139280.0,137.15,137.15,136.88,136.97,139280.0
2020-06-25 14:00:00,136.99,137.04,136.83,136.94,157120.0,136.99,137.04,136.83,136.94,157120.0
2020-06-25 14:10:00,136.92,137.06,136.89,136.99,151840.0,136.92,137.06,136.89,136.99,151840.0
2020-06-25 14:20:00,136.94,136.94,136.65,136.78,256400.0,136.94,136.94,136.65,136.78,256400.0
2020-06-25 14:30:00,136.76,136.77,136.46,136.68,414200.0,136.76,136.77,136.46,136.68,414200.0
2020-06-25 14:40:00,136.66,136.8,136.65,136.72,333540.0,136.66,136.8,136.65,136.72,333540.0
2020-06-25 14:50:00,136.68,136.83,136.62,136.82,300780.0,136.68,136.83,136.62,136.82,300780.0
2020-06-25 15:00:00,136.77,137.31,136.73,137.21,752740.0,136.77,137.31,136.73,137.21,752740.0
2020-06-25 15:10:00,137.18,137.25,136.95,137.08,351780.0,137.18,137.25,136.95,137.08,351780.0
2020-06-25 15:20:00,137.05,137.56,137.05,137.34,928260.0,137.05,137.56,137.05,137.34,928260.0
2020-06-25 15:30:00,137.31,137.59,137.25,137.32,614120.0,137.31,137.59,137.25,137.32,614120.0
2020-06-25 15:40:00,137.33,137.57,137.25,137.55,539600.0,137.33,137.57,137.25,137.55,539600.0
2020-06-25 15:50:00,137.58,137.81,137.49,137.81,1703680.0,137.58,137.81,137.49,137.81,1703680.0
2020-06-26 09:30:00,138.75,139.13,138.08,138.09,4030380.0,138.75,139.13,138.08,138.09,4030380.0
2020-06-26 09:40:00,138.08,138.31,137.72,138.1,2564920.0,138.08,138.31,137.72,138.1,2564920.0
2020-06-26 09:50:00,138.03,138.35,137.84,138.25,1372820.0,138.03,138.35,137.84,138.25,1372820.0
2020-06-26 10:00:00,138.23,138.75,137.76,138.13,1216100.0,138.23,138.75,137.76,138.13,1216100.0
2020-06-26 10:10:00,138.12,138.12,136.95,137.15,1996500.0,138.12,138.12,136.95,137.15,1996500.0
2020-06-26 10:20:00,137.19,137.32,136.65,137.08,1729280.0,137.19,137.32,136.65,137.08,1729280.0
2020-06-26 10:30:00,137.1,137.19,136.25,136.5,1568940.0,137.1,137.19,136.25,136.5,1568940.0
2020-06-26 10:40:00,136.47,136.95,136.41,136.47,1994980.0,136.47,136.95,136.41,136.47,1994980.0
2020-06-26 10:50:00,136.46,136.79,136.31,136.55,1551760.0,136.46,136.79,136.31,136.55,1551760.0
2020-06-26 11:00:00,136.61,137.36,136.59,137.14,1299620.0,136.61,137.36,136.59,137.14,1299620.0
2020-06-26 11:10:00,137.18,137.55,137.0,137.12,1505560.0,137.18,137.55,137.0,137.12,1505560.0
2020-06-26 11:20:00,137.12,138.6,137.12,137.44,1104940.0,137.12,138.6,137.12,137.44,1104940.0
2020-06-26 11:30:00,137.45,137.94,137.25,137.85,1112980.0,137.45,137.94,137.25,137.85,1112980.0
2020-06-26 11:40:00,137.87,138.09,137.78,138.07,1269100.0,137.87,138.09,137.78,138.07,1269100.0
2020-06-26 11:50:00,138.09,138.14,137.79,137.97,1447200.0,138.09,138.14,137.79,137.97,1447200.0
2020-06-26 12:00:00,137.98,137.98,137.23,137.33,962560.0,137.98,137.98,137.23,137.33,962560.0
2020-06-26 12:10:00,137.34,137.44,137.01,137.06,655300.0,137.34,137.44,137.01,137.06,655300.0
2020-06-26 12:20:00,137.07,137.4,136.95,137.27,898620.0,137.07,137.4,136.95,137.27,898620.0
2020-06-26 12:30:00,137.21,137.37,136.93,137.36,629340.0,137.21,137.37,136.93,137.36,629340.0
2020-06-26 12:40:00,137.34,137.36,136.99,137.31,668000.0,137.34,137.36,136.99,137.31,668000.0
2020-06-26 12:50:00,137.31,137.61,137.24,137.56,615600.0,137.31,137.61,137.24,137.56,615600.0
2020-06-26 13:00:00,137.49,137.91,137.46,137.72,1129160.0,137.49,137.91,137.46,137.72,1129160.0
2020-06-26 13:10:00,137.68,137.76,137.46,137.61,387760.0,137.68,137.76,137.46,137.61,387760.0
2020-06-26 13:20:00,137.62,137.63,137.32,137.44,437980.0,137.62,137.63,137.32,137.44,437980.0
2020-06-26 13:30:00,137.47,137.65,137.21,137.64,549800.0,137.47,137.65,137.21,137.64,549800.0
2020-06-26 13:40:00,137.63,137.67,137.21,137.36,480880.0,137.63,137.67,137.21,137.36,480880.0
2020-06-26 13:50:00,137.39,137.41,136.86,137.06,738140.0,137.39,137.41,136.86,137.06,738140.0
2020-06-26 14:00:00,137.01,137.24,136.8,137.0,808080.0,137.01,137.24,136.8,137.0,808080.0
2020-06-26 14:10:00,137.05,137.21,136.54,136.79,797340.0,137.05,137.21,136.54,136.79,797340.0
2020-06-26 14:20:00,136.77,136.79,136.43,136.49,642220.0,136.77,136.79,136.43,136.49,642220.0
2020-06-26 14:30:00,136.5,136.6,135.98,136.02,1219520.0,136.5,136.6,135.98,136.02,1219520.0
2020-06-26 14:40:00,136.05,136.27,135.95,136.15,1231280.0,136.05,136.27,135.95,136.15,1231280.0
2020-06-26 14:50:00,136.09,136.41,135.95,136.01,963160.0,136.09,136.41,135.95,136.01,963160.0
2020-06-26 15:00:00,136.01,136.32,135.7,135.97,970200.0,136.01,136.32,135.7,135.97,970200.0
2020-06-26 15:10:00,135.95,135.99,135.61,135.87,1058640.0,135.95,135.99,135.61,135.87,1058640.0
2020-06-26 15:20:00,135.87,135.89,135.21,135.5,1755160.0,135.87,135.89,135.21,135.5,1755160.0
2020-06-26 15:30:00,135.49,135.53,134.5,134.85,2011280.0,135.49,135.53,134.5,134.85,2011280.0
2020-06-26 15:40:00,134.85,135.43,134.73,135.05,2166420.0,134.85,135.43,134.73,135.05,2166420.0
2020-06-26 15:50:00,135.04,135.31,134.4,134.64,4823940.0,135.04,135.31,134.4,134.64,4823940.0
2020-06-29 09:30:00,134.5,134.6,133.07,133.27,4079480.0,134.5,134.6,133.07,133.27,4079480.0
2020-06-29 09:40:00,133.22,133.22,131.5,132.25,3052660.0,133.22,133.22,131.5,132.25,3052660.0
2020-06-29 09:50:00,132.21,132.87,131.68,132.86,2255480.0,132.21,132.87,131.68,132.86,2255480.0
2020-06-29 10:00:00,132.91,133.15,132.25,132.87,1677100.0,132.91,133.15,132.25,132.87,1677100.0
2020-06-29 10:10:00,132.88,133.49,132.4,133.47,1736960.0,132.88,133.49,132.4,133.47,1736960.0
2020-06-29 10:20:00,133.48,133.82,133.25,133.45,1240820.0,133.48,133.82,133.25,133.45,1240820.0
2020-06-29 10:30:00,133.49,133.9,133.45,133.77,911280.0,133.49,133.9,133.45,133.77,911280.0
2020-06-29 10:40:00,133.74,134.07,133.5,133.96,1335040.0,133.74,134.07,133.5,133.96,1335040.0
2020-06-29 10:50:00,133.94,134.09,133.37,133.44,612680.0,133.94,134.09,133.37,133.44,612680.0
2020-06-29 11:00:00,133.51,133.61,132.99,133.04,966300.0,133.51,133.61,132.99,133.04,966300.0
2020-06-29 11:10:00,133.04,133.36,132.87,133.31,742940.0,133.04,133.36,132.87,133.31,742940.0
2020-06-29 11:20:00,133.36,133.88,133.35,133.85,916360.0,133.36,133.88,133.35,133.85,916360.0
2020-06-29 11:30:00,133.85,133.93,133.56,133.57,581180.0,133.85,133.93,133.56,133.57,581180.0
2020-06-29 11:40:00,133.6,133.78,133.48,133.67,531060.0,133.6,133.78,133.48,133.67,531060.0
2020-06-29 11:50:00,133.68,134.03,133.64,133.96,4078240.0,133.68,134.03,133.64,133.96,4078240.0
2020-06-29 12:00:00,133.96,134.52,133.93,134.14,1145340.0,133.96,134.52,133.93,134.14,1145340.0
2020-06-29 12:10:00,134.15,134.43,134.03,134.42,483500.0,134.15,134.43,134.03,134.42,483500.0
2020-06-29 12:20:00,134.43,134.57,134.26,134.52,690720.0,134.43,134.57,134.26,134.52,690720.0
2020-06-29 12:30:00,134.55,134.75,134.49,134.72,627040.0,134.55,134.75,134.49,134.72,627040.0
2020-06-29 12:40:00,134.72,134.84,134.54,134.56,634740.0,134.72,134.84,134.54,134.56,634740.0
2020-06-29 12:50:00,134.56,134.71,134.33,134.67,742360.0,134.56,134.71,134.33,134.67,742360.0
2020-06-29 13:00:00,134.7,134.7,134.22,134.43,448160.0,134.7,134.7,134.22,134.43,448160.0
2020-06-29 13:10:00,134.42,134.52,134.13,134.13,282300.0,134.42,134.52,134.13,134.13,282300.0
2020-06-29 13:20:00,134.13,134.39,134.13,134.34,437560.0,134.13,134.39,134.13,134.34,437560.0
2020-06-29 13:30:00,134.38,134.53,134.27,134.53,207560.0,134.38,134.53,134.27,134.53,207560.0
2020-06-29 13:40:00,134.52,134.7,134.44,134.7,305320.0,134.52,134.7,134.44,134.7,305320.0
2020-06-29 13:50:00,134.69,134.69,134.39,134.44,320860.0,134.69,134.69,134.39,134.44,320860.0
2020-06-29 14:00:00,134.41,134.47,134.19,134.24,456020.0,134.41,134.47,134.19,134.24,456020.0
2020-06-29 14:10:00,134.26,134.45,134.25,134.43,353380.0,134.26,134.45,134.25,134.43,353380.0
2020-06-29 14:20:00,134.43,134.48,134.1,134.14,291820.0,134.43,134.48,134.1,134.14,291820.0
2020-06-29 14:30:00,134.24,134.32,134.11,134.2,287540.0,134.24,134.32,134.11,134.2,287540.0
2020-06-29 14:40:00,134.27,134.34,133.9,133.94,354880.0,134.27,134.34,133.9,133.94,354880.0
2020-06-29 14:50:00,133.92,134.05,133.79,133.88,520240.0,133.92,134.05,133.79,133.88,520240.0
2020-06-29 15:00:00,133.87,133.98,133.53,133.62,628500.0,133.87,133.98,133.53,133.62,628500.0
2020-06-29 15:10:00,133.57,133.61,133.27,133.4,692060.0,133.57,133.61,133.27,133.4,692060.0
2020-06-29 15:20:00,133.43,133.66,133.34,133.5,519620.0,133.43,133.66,133.34,133.5,519620.0
2020-06-29 15:30:00,133.52,133.88,133.52,133.67,505300.0,133.52,133.88,133.52,133.67,505300.0
2020-06-29 15:40:00,133.7,133.81,133.47,133.58,735860.0,133.7,133.81,133.47,133.58,735860.0
2020-06-29 15:50:00,133.65,134.12,133.61,134.08,1649940.0,133.65,134.12,133.61,134.08,1649940.0
2020-06-30 09:30:00,134.26,134.7,133.75,134.55,2315100.0,134.26,134.7,133.75,134.55,2315100.0
2020-06-30 09:40:00,134.56,135.39,134.5,135.28,1356360.0,134.56,135.39,134.5,135.28,1356360.0
2020-06-30 09:50:00,135.31,135.72,135.0,135.59,1430280.0,135.31,135.72,135.0,135.59,1430280.0
2020-06-30 10:00:00,135.7,136.0,135.41,135.9,1115140.0,135.7,136.0,135.41,135.9,1115140.0
2020-06-30 10:10:00,135.98,135.98,135.62,135.79,847460.0,135.98,135.98,135.62,135.79,847460.0
2020-06-30 10:20:00,135.81,135.85,134.8,135.4,635480.0,135.81,135.85,134.8,135.4,635480.0
2020-06-30 10:30:00,135.49,135.77,135.42,135.65,557060.0,135.49,135.77,135.42,135.65,557060.0
2020-06-30 10:40:00,135.67,135.85,135.08,135.65,539280.0,135.67,135.85,135.08,135.65,539280.0
2020-06-30 10:50:00,135.66,136.32,135.56,136.29,1011660.0,135.66,136.32,135.56,136.29,1011660.0
2020-06-30 11:00:00,136.31,136.64,136.25,136.58,1062740.0,136.31,136.64,136.25,136.58,1062740.0
2020-06-30 11:10:00,136.62,136.77,136.5,136.71,551060.0,136.62,136.77,136.5,136.71,551060.0
2020-06-30 11:20:00,136.71,136.81,136.37,136.39,607920.0,136.71,136.81,136.37,136.39,607920.0
2020-06-30 11:30:00,136.38,136.63,136.35,136.63,524080.0,136.38,136.63,136.35,136.63,524080.0
2020-06-30 11:40:00,136.63,136.73,136.5,136.61,303060.0,136.63,136.73,136.5,136.61,303060.0
2020-06-30 11:50:00,136.62,136.62,136.35,136.45,371840.0,136.62,136.62,136.35,136.45,371840.0
2020-06-30 12:00:00,136.51,136.69,136.41,136.69,373600.0,136.51,136.69,136.41,136.69,373600.0
2020-06-30 12:10:00,136.67,137.0,136.62,136.96,674980.0,136.67,137.0,136.62,136.96,674980.0
2020-06-30 12:20:00,136.93,137.13,136.85,137.12,959860.0,136.93,137.13,136.85,137.12,959860.0
2020-06-30 12:30:00,137.09,137.15,136.81,136.94,735120.0,137.09,137.15,136.81,136.94,735120.0
2020-06-30 12:40:00,136.93,136.93,136.67,136.72,543440.0,136.93,136.93,136.67,136.72,543440.0
2020-06-30 12:50:00,136.73,136.85,136.66,136.76,305840.0,136.73,136.85,136.66,136.76,305840.0
2020-06-30 13:00:00,136.76,136.93,136.58,136.6,426100.0,136.76,136.93,136.58,136.6,426100.0
2020-06-30 13:10:00,136.63,136.63,136.3,136.61,566340.0,136.63,136.63,136.3,136.61,566340.0
2020-06-30 13:20:00,136.61,136.91,136.56,136.9,524340.0,136.61,136.91,136.56,136.9,524340.0
2020-06-30 13:30:00,136.89,137.01,136.85,136.91,341740.0,136.89,137.01,136.85,136.91,341740.0
2020-06-30 13:40:00,136.88,136.92,136.6,136.76,389140.0,136.88,136.92,136.6,136.76,389140.0
2020-06-30 13:50:00,136.77,136.97,136.72,136.95,306940.0,136.77,136.97,136.72,136.95,306940.0
2020-06-30 14:00:00,136.95,136.95,136.7,136.91,399180.0,136.95,136.95,136.7,136.91,399180.0
2020-06-30 14:10:00,136.88,137.0,136.85,136.9,397420.0,136.88,137.0,136.85,136.9,397420.0
2020-06-30 14:20:00,136.86,137.26,136.77,137.25,510900.0,136.86,137.26,136.77,137.25,510900.0
2020-06-30 14:30:00,137.24,137.35,137.22,137.33,634420.0,137.24,137.35,137.22,137.33,634420.0
2020-06-30 14:40:00,137.35,137.45,137.28,137.3,351760.0,137.35,137.45,137.28,137.3,351760.0
2020-06-30 14:50:00,137.29,137.59,137.29,137.52,759760.0,137.29,137.59,137.29,137.52,759760.0
2020-06-30 15:00:00,137.53,137.54,137.2,137.37,640420.0,137.53,137.54,137.2,137.37,640420.0
2020-06-30 15:10:00,137.41,137.49,137.25,137.3,514500.0,137.41,137.49,137.25,137.3,514500.0
2020-06-30 15:20:00,137.3,137.8,137.29,137.71,682300.0,137.3,137.8,137.29,137.71,682300.0
2020-06-30 15:30:00,137.71,137.81,137.52,137.6,757380.0,137.71,137.81,137.52,137.6,757380.0
2020-06-30 15:40:00,137.64,137.83,137.61,137.74,856200.0,137.64,137.83,137.61,137.74,856200.0
2020-06-30 15:50:00,137.74,138.48,137.74,137.8,4245560.0,137.74,138.48,137.74,137.8,4245560.0
2020-07-01 09:30:00,137.89,138.65,137.7,138.2,3531500.0,137.89,138.65,137.7,138.2,3531500.0
2020-07-01 09:40:00,138.22,138.54,137.97,138.31,1704860.0,138.22,138.54,137.97,138.31,1704860.0
2020-07-01 09:50:00,138.28,138.47,137.86,138.3,1349760.0,138.28,138.47,137.86,138.3,1349760.0
2020-07-01 10:00:00,138.4,138.98,138.24,138.89,1868660.0,138.4,138.98,138.24,138.89,1868660.0
2020-07-01 10:10:00,138.9,139.26,138.81,139.19,1537500.0,138.9,139.26,138.81,139.19,1537500.0
2020-07-01 10:20:00,139.22,139.44,138.95,139.41,1277580.0,139.22,139.44,138.95,139.41,1277580.0
2020-07-01 10:30:00,139.4,139.7,139.31,139.68,1414520.0,139.4,139.7,139.31,139.68,1414520.0
2020-07-01 10:40:00,139.67,139.68,139.29,139.48,1024440.0,139.67,139.68,139.29,139.48,1024440.0
2020-07-01 10:50:00,139.49,139.74,139.36,139.72,1011840.0,139.49,139.74,139.36,139.72,1011840.0
2020-07-01 11:00:00,139.74,140.15,139.62,140.15,1846960.0,139.74,140.15,139.62,140.15,1846960.0
2020-07-01 11:10:00,140.18,140.57,139.92,140.42,1747560.0,140.18,140.57,139.92,140.42,1747560.0
2020-07-01 11:20:00,140.37,140.55,140.26,140.26,959080.0,140.37,140.55,140.26,140.26,959080.0
2020-07-01 11:30:00,140.26,140.35,139.81,140.3,1799220.0,140.26,140.35,139.81,140.3,1799220.0
2020-07-01 11:40:00,140.25,140.85,140.25,140.73,1267700.0,140.25,140.85,140.25,140.73,1267700.0
2020-07-01 11:50:00,140.74,140.85,140.51,140.7,1056240.0,140.74,140.85,140.51,140.7,1056240.0
2020-07-01 12:00:00,140.7,141.27,140.68,141.2,1429020.0,140.7,141.27,140.68,141.2,1429020.0
2020-07-01 12:10:00,141.2,141.46,141.1,141.44,1318440.0,141.2,141.46,141.1,141.44,1318440.0
2020-07-01 12:20:00,141.45,141.5,141.3,141.43,1154000.0,141.45,141.5,141.3,141.43,1154000.0
2020-07-01 12:30:00,141.41,142.0,141.37,141.96,1865340.0,141.41,142.0,141.37,141.96,1865340.0
2020-07-01 12:40:00,141.96,142.42,141.66,142.21,2820180.0,141.96,142.42,141.66,142.21,2820180.0
2020-07-01 12:50:00,142.18,142.31,141.64,142.15,1794680.0,142.18,142.31,141.64,142.15,1794680.0
2020-07-01 13:00:00,142.15,142.17,141.58,141.6,793100.0,142.15,142.17,141.58,141.6,793100.0
2020-07-01 13:10:00,141.57,141.97,141.38,141.87,1079580.0,141.57,141.97,141.38,141.87,1079580.0
2020-07-01 13:20:00,141.85,141.97,141.6,141.87,697500.0,141.85,141.97,141.6,141.87,697500.0
2020-07-01 13:30:00,141.89,142.25,141.89,142.22,866760.0,141.89,142.25,141.89,142.22,866760.0
2020-07-01 13:40:00,142.21,142.26,142.01,142.25,946000.0,142.21,142.26,142.01,142.25,946000.0
2020-07-01 13:50:00,142.25,142.41,142.14,142.35,873700.0,142.25,142.41,142.14,142.35,873700.0
2020-07-01 14:00:00,142.33,142.43,142.23,142.35,791580.0,142.33,142.43,142.23,142.35,791580.0
2020-07-01 14:10:00,142.36,142.42,142.17,142.42,684040.0,142.36,142.42,142.17,142.42,684040.0
2020-07-01 14:20:00,142.41,142.56,142.36,142.46,1088660.0,142.41,142.56,142.36,142.46,1088660.0
2020-07-01 14:30:00,142.49,142.67,142.1,142.2,1493800.0,142.49,142.67,142.1,142.2,1493800.0
2020-07-01 14:40:00,142.24,142.31,141.9,142.05,862760.0,142.24,142.31,141.9,142.05,862760.0
2020-07-01 14:50:00,142.03,142.51,142.03,142.45,965860.0,142.03,142.51,142.03,142.45,965860.0
2020-07-01 15:00:00,142.43,143.38,142.43,143.37,1974720.0,142.43,143.38,142.43,143.37,1974720.0
2020-07-01 15:10:00,143.37,143.4,143.03,143.26,2005860.0,143.37,143.4,143.03,143.26,2005860.0
2020-07-01 15:20:00,143.28,143.85,143.26,143.61,2447560.0,143.28,143.85,143.26,143.61,2447560.0
2020-07-01 15:30:00,143.6,144.25,143.46,144.23,2772660.0,143.6,144.25,143.46,144.23,2772660.0
2020-07-01 15:40:00,144.24,144.75,144.12,144.45,4211180.0,144.24,144.75,144.12,144.45,4211180.0
2020-07-01 15:50:00,144.45,144.47,143.7,143.96,4400380.0,144.45,144.47,143.7,143.96,4400380.0
2020-07-02 09:30:00,145.65,147.39,145.13,146.35,7891480.0,145.65,147.39,145.13,146.35,7891480.0
2020-07-02 09:40:00,146.34,147.19,146.27,146.37,3583240.0,146.34,147.19,146.27,146.37,3583240.0
2020-07-02 09:50:00,146.37,147.75,146.28,147.33,3772020.0,146.37,147.75,146.28,147.33,3772020.0
2020-07-02 10:00:00,147.3,147.78,147.05,147.61,2127880.0,147.3,147.78,147.05,147.61,2127880.0
2020-07-02 10:10:00,147.59,147.7,147.07,147.25,1549160.0,147.59,147.7,147.07,147.25,1549160.0
2020-07-02 10:20:00,147.29,147.33,146.05,146.24,2819120.0,147.29,147.33,146.05,146.24,2819120.0
2020-07-02 10:30:00,146.28,146.75,145.67,145.76,2598000.0,146.28,146.75,145.67,145.76,2598000.0
2020-07-02 10:40:00,145.77,146.85,145.75,146.16,1893940.0,145.77,146.85,145.75,146.16,1893940.0
2020-07-02 10:50:00,146.2,146.36,145.64,145.94,1570240.0,146.2,146.36,145.64,145.94,1570240.0
2020-07-02 11:00:00,145.95,146.04,145.1,145.23,2220740.0,145.95,146.04,145.1,145.23,2220740.0
2020-07-02 11:10:00,145.2,145.26,144.16,144.85,2902180.0,145.2,145.26,144.16,144.85,2902180.0
2020-07-02 11:20:00,144.83,144.83,143.56,143.89,2320460.0,144.83,144.83,143.56,143.89,2320460.0
2020-07-02 11:30:00,143.86,145.1,143.65,144.9,2572020.0,143.86,145.1,143.65,144.9,2572020.0
2020-07-02 11:40:00,144.84,145.49,144.49,145.34,1908580.0,144.84,145.49,144.49,145.34,1908580.0
2020-07-02 11:50:00,145.37,145.52,145.05,145.14,962080.0,145.37,145.52,145.05,145.14,962080.0
2020-07-02 12:00:00,145.16,145.16,144.44,145.08,1156120.0,145.16,145.16,144.44,145.08,1156120.0
2020-07-02 12:10:00,145.08,145.21,144.59,144.97,732420.0,145.08,145.21,144.59,144.97,732420.0
2020-07-02 12:20:00,144.95,145.05,144.5,144.92,641700.0,144.95,145.05,144.5,144.92,641700.0
2020-07-02 12:30:00,144.95,145.08,144.63,144.78,522600.0,144.95,145.08,144.63,144.78,522600.0
2020-07-02 12:40:00,144.79,144.8,144.65,144.65,494820.0,144.79,144.8,144.65,144.65,494820.0
2020-07-02 12:50:00,144.66,144.72,144.24,144.69,860180.0,144.66,144.72,144.24,144.69,860180.0
2020-07-02 13:00:00,144.69,145.01,144.64,144.92,763240.0,144.69,145.01,144.64,144.92,763240.0
2020-07-02 13:10:00,144.94,145.05,144.7,145.05,574700.0,144.94,145.05,144.7,145.05,574700.0
2020-07-02 13:20:00,145.05,145.94,145.04,145.48,1582280.0,145.05,145.94,145.04,145.48,1582280.0
2020-07-02 13:30:00,145.48,146.04,145.48,145.93,1420040.0,145.48,146.04,145.48,145.93,1420040.0
2020-07-02 13:40:00,145.88,145.93,145.1,145.6,1241000.0,145.88,145.93,145.1,145.6,1241000.0
2020-07-02 13:50:00,145.61,145.71,144.78,145.07,874980.0,145.61,145.71,144.78,145.07,874980.0
2020-07-02 14:00:00,145.06,145.47,144.91,145.24,680340.0,145.06,145.47,144.91,145.24,680340.0
2020-07-02 14:10:00,145.18,145.32,145.11,145.27,431820.0,145.18,145.32,145.11,145.27,431820.0
2020-07-02 14:20:00,145.29,145.7,145.2,145.56,767840.0,145.29,145.7,145.2,145.56,767840.0
2020-07-02 14:30:00,145.58,145.68,145.32,145.4,517720.0,145.58,145.68,145.32,145.4,517720.0
2020-07-02 14:40:00,145.4,145.43,145.22,145.35,525000.0,145.4,145.43,145.22,145.35,525000.0
2020-07-02 14:50:00,145.36,145.44,145.17,145.39,582120.0,145.36,145.44,145.17,145.39,582120.0
2020-07-02 15:00:00,145.4,145.47,144.88,145.09,800220.0,145.4,145.47,144.88,145.09,800220.0
2020-07-02 15:10:00,145.05,145.11,144.81,144.95,778460.0,145.05,145.11,144.81,144.95,778460.0
2020-07-02 15:20:00,144.95,145.29,144.84,144.88,861960.0,144.95,145.29,144.84,144.88,861960.0
2020-07-02 15:30:00,144.93,145.11,144.69,145.03,1051020.0,144.93,145.11,144.69,145.03,1051020.0
2020-07-02 15:40:00,145.01,145.02,144.75,144.85,833500.0,145.01,145.02,144.75,144.85,833500.0
2020-07-02 15:50:00,144.79,144.8,144.2,144.38,3021900.0,144.79,144.8,144.2,144.38,3021900.0
2020-07-06 09:30:00,146.75,147.25,146.63,146.76,4387180.0,146.75,147.25,146.63,146.76,4387180.0
2020-07-06 09:40:00,146.76,147.3,146.5,146.91,1960940.0,146.76,147.3,146.5,146.91,1960940.0
2020-07-06 09:50:00,146.95,148.05,146.93,148.03,2330420.0,146.95,148.05,146.93,148.03,2330420.0
2020-07-06 10:00:00,148.1,149.31,148.07,149.18,3661240.0,148.1,149.31,148.07,149.18,3661240.0
2020-07-06 10:10:00,149.15,149.43,148.82,148.88,2909700.0,149.15,149.43,148.82,148.88,2909700.0
2020-07-06 10:20:00,148.88,149.33,148.65,149.25,1844780.0,148.88,149.33,148.65,149.25,1844780.0
2020-07-06 10:30:00,149.2,149.93,149.12,149.9,2673440.0,149.2,149.93,149.12,149.9,2673440.0
2020-07-06 10:40:00,149.91,150.24,149.72,150.18,2516820.0,149.91,150.24,149.72,150.18,2516820.0
2020-07-06 10:50:00,150.17,150.17,149.6,149.96,1950760.0,150.17,150.17,149.6,149.96,1950760.0
2020-07-06 11:00:00,149.96,150.6,149.8,150.57,2141540.0,149.96,150.6,149.8,150.57,2141540.0
2020-07-06 11:10:00,150.57,151.2,150.57,150.88,2506580.0,150.57,151.2,150.57,150.88,2506580.0
2020-07-06 11:20:00,150.86,151.5,150.73,151.39,1958000.0,150.86,151.5,150.73,151.39,1958000.0
2020-07-06 11:30:00,151.39,151.39,150.91,151.0,1775900.0,151.39,151.39,150.91,151.0,1775900.0
2020-07-06 11:40:00,150.96,151.5,150.96,151.23,1717700.0,150.96,151.5,150.96,151.23,1717700.0
2020-07-06 11:50:00,151.22,151.52,150.86,150.95,1445220.0,151.22,151.52,150.86,150.95,1445220.0
2020-07-06 12:00:00,151.03,151.08,150.1,150.5,1681760.0,151.03,151.08,150.1,150.5,1681760.0
2020-07-06 12:10:00,150.46,150.95,150.43,150.78,1335800.0,150.46,150.95,150.43,150.78,1335800.0
2020-07-06 12:20:00,150.76,150.82,149.99,150.39,1737580.0,150.76,150.82,149.99,150.39,1737580.0
2020-07-06 12:30:00,150.36,150.72,150.1,150.64,1157520.0,150.36,150.72,150.1,150.64,1157520.0
2020-07-06 12:40:00,150.65,151.05,150.65,150.93,1050160.0,150.65,151.05,150.65,150.93,1050160.0
2020-07-06 12:50:00,150.93,151.05,150.61,150.91,860180.0,150.93,151.05,150.61,150.91,860180.0
2020-07-06 13:00:00,150.95,151.12,150.7,150.83,896440.0,150.95,151.12,150.7,150.83,896440.0
2020-07-06 13:10:00,150.75,150.79,150.35,150.35,761660.0,150.75,150.79,150.35,150.35,761660.0
2020-07-06 13:20:00,150.35,151.0,150.32,150.92,1039480.0,150.35,151.0,150.32,150.92,1039480.0
2020-07-06 13:30:00,150.98,151.1,150.82,151.0,657080.0,150.98,151.1,150.82,151.0,657080.0
2020-07-06 13:40:00,151.03,151.14,150.85,150.88,935900.0,151.03,151.14,150.85,150.88,935900.0
2020-07-06 13:50:00,150.85,151.13,150.75,151.09,818500.0,150.85,151.13,150.75,151.09,818500.0
2020-07-06 14:00:00,151.05,151.15,150.67,150.72,763500.0,151.05,151.15,150.67,150.72,763500.0
2020-07-06 14:10:00,150.71,150.91,150.5,150.83,1031220.0,150.71,150.91,150.5,150.83,1031220.0
2020-07-06 14:20:00,150.87,151.39,150.64,151.33,1062440.0,150.87,151.39,150.64,151.33,1062440.0
2020-07-06 14:30:00,151.33,151.79,151.24,151.39,2081060.0,151.33,151.79,151.24,151.39,2081060.0
2020-07-06 14:40:00,151.4,151.7,151.33,151.48,1057340.0,151.4,151.7,151.33,151.48,1057340.0
2020-07-06 14:50:00,151.5,151.81,151.37,151.81,1150380.0,151.5,151.81,151.37,151.81,1150380.0
2020-07-06 15:00:00,151.81,152.0,151.35,151.75,1371940.0,151.81,152.0,151.35,151.75,1371940.0
2020-07-06 15:10:00,151.68,152.02,151.57,151.88,1340380.0,151.68,152.02,151.57,151.88,1340380.0
2020-07-06 15:20:00,151.88,151.97,151.7,151.96,931840.0,151.88,151.97,151.7,151.96,931840.0
2020-07-06 15:30:00,151.94,152.39,151.65,152.13,2087560.0,151.94,152.39,151.65,152.13,2087560.0
2020-07-06 15:40:00,152.08,152.44,151.94,152.4,2045760.0,152.08,152.44,151.94,152.4,2045760.0
2020-07-06 15:50:00,152.42,152.99,152.21,152.86,3564280.0,152.42,152.99,152.21,152.86,3564280.0
2020-07-07 09:30:00,152.93,153.16,150.5,150.81,5955860.0,152.93,153.16,150.5,150.81,5955860.0
2020-07-07 09:40:00,150.76,152.92,150.71,152.79,2827020.0,150.76,152.92,150.71,152.79,2827020.0
2020-07-07 09:50:00,152.79,152.85,151.63,151.88,1770680.0,152.79,152.85,151.63,151.88,1770680.0
2020-07-07 10:00:00,151.88,152.05,151.31,151.94,1518320.0,151.88,152.05,151.31,151.94,1518320.0
2020-07-07 10:10:00,151.92,152.65,151.75,152.65,1336660.0,151.92,152.65,151.75,152.65,1336660.0
2020-07-07 10:20:00,152.65,153.24,152.53,152.7,1855660.0,152.65,153.24,152.53,152.7,1855660.0
2020-07-07 10:30:00,152.69,152.97,152.25,152.27,931260.0,152.69,152.97,152.25,152.27,931260.0
2020-07-07 10:40:00,152.24,152.59,152.1,152.36,740220.0,152.24,152.59,152.1,152.36,740220.0
2020-07-07 10:50:00,152.3,152.75,152.15,152.63,762880.0,152.3,152.75,152.15,152.63,762880.0
2020-07-07 11:00:00,152.62,153.25,152.5,153.25,1214640.0,152.62,153.25,152.5,153.25,1214640.0
2020-07-07 11:10:00,153.22,153.4,152.94,153.13,806220.0,153.22,153.4,152.94,153.13,806220.0
2020-07-07 11:20:00,153.19,153.48,153.12,153.18,999860.0,153.19,153.48,153.12,153.18,999860.0
2020-07-07 11:30:00,153.19,153.3,152.22,152.39,1239580.0,153.19,153.3,152.22,152.39,1239580.0
2020-07-07 11:40:00,152.44,152.6,151.85,152.37,1456460.0,152.44,152.6,151.85,152.37,1456460.0
2020-07-07 11:50:00,152.4,152.55,151.74,152.17,1183300.0,152.4,152.55,151.74,152.17,1183300.0
2020-07-07 12:00:00,152.23,152.41,151.85,151.89,658220.0,152.23,152.41,151.85,151.89,658220.0
2020-07-07 12:10:00,151.91,152.1,151.72,152.06,781940.0,151.91,152.1,151.72,152.06,781940.0
2020-07-07 12:20:00,152.14,152.31,151.79,152.12,577720.0,152.14,152.31,151.79,152.12,577720.0
2020-07-07 12:30:00,152.08,152.58,151.96,152.23,506120.0,152.08,152.58,151.96,152.23,506120.0
2020-07-07 12:40:00,152.18,152.19,151.74,152.13,508180.0,152.18,152.19,151.74,152.13,508180.0
2020-07-07 12:50:00,152.14,152.51,151.96,152.51,416520.0,152.14,152.51,151.96,152.51,416520.0
2020-07-07 13:00:00,152.46,152.61,151.85,151.99,587380.0,152.46,152.61,151.85,151.99,587380.0
2020-07-07 13:10:00,152.04,152.17,151.86,152.09,396200.0,152.04,152.17,151.86,152.09,396200.0
2020-07-07 13:20:00,152.08,152.43,151.95,152.34,512600.0,152.08,152.43,151.95,152.34,512600.0
2020-07-07 13:30:00,152.34,152.46,152.17,152.17,512360.0,152.34,152.46,152.17,152.17,512360.0
2020-07-07 13:40:00,152.27,152.51,152.2,152.3,421740.0,152.27,152.51,152.2,152.3,421740.0
2020-07-07 13:50:00,152.32,152.46,151.95,152.1,488800.0,152.32,152.46,151.95,152.1,488800.0
2020-07-07 14:00:00,152.09,152.13,151.81,152.0,649740.0,152.09,152.13,151.81,152.0,649740.0
2020-07-07 14:10:00,151.98,152.09,151.55,151.63,817600.0,151.98,152.09,151.55,151.63,817600.0
2020-07-07 14:20:00,151.63,151.63,151.16,151.34,960880.0,151.63,151.63,151.16,151.34,960880.0
2020-07-07 14:30:00,151.33,151.33,150.67,150.74,1194340.0,151.33,151.33,150.67,150.74,1194340.0
2020-07-07 14:40:00,150.68,151.32,150.61,150.66,754680.0,150.68,151.32,150.61,150.66,754680.0
2020-07-07 14:50:00,150.73,151.08,150.16,151.02,1557820.0,150.73,151.08,150.16,151.02,1557820.0
2020-07-07 15:00:00,150.98,151.1,150.12,150.2,1124360.0,150.98,151.1,150.12,150.2,1124360.0
2020-07-07 15:10:00,150.24,150.55,149.5,150.24,1415460.0,150.24,150.55,149.5,150.24,1415460.0
2020-07-07 15:20:00,150.34,150.95,150.19,150.73,1034600.0,150.34,150.95,150.19,150.73,1034600.0
2020-07-07 15:30:00,150.71,150.99,150.6,150.88,788900.0,150.71,150.99,150.6,150.88,788900.0
2020-07-07 15:40:00,150.9,151.12,150.31,150.37,1368100.0,150.9,151.12,150.31,150.37,1368100.0
2020-07-07 15:50:00,150.37,150.57,150.0,150.01,2508700.0,150.37,150.57,150.0,150.01,2508700.0
2020-07-08 09:30:00,151.13,152.25,150.95,152.11,3624260.0,151.13,152.25,150.95,152.11,3624260.0
2020-07-08 09:40:00,152.1,152.29,151.66,152.11,1659560.0,152.1,152.29,151.66,152.11,1659560.0
2020-07-08 09:50:00,152.07,152.5,151.75,152.33,1349320.0,152.07,152.5,151.75,152.33,1349320.0
2020-07-08 10:00:00,152.34,153.0,152.08,152.98,2109180.0,152.34,153.0,152.08,152.98,2109180.0
2020-07-08 10:10:00,152.97,153.6,152.7,153.34,3057700.0,152.97,153.6,152.7,153.34,3057700.0
2020-07-08 10:20:00,153.32,153.37,152.53,152.58,979100.0,153.32,153.37,152.53,152.58,979100.0
2020-07-08 10:30:00,152.59,153.06,152.45,153.05,1109260.0,152.59,153.06,152.45,153.05,1109260.0
2020-07-08 10:40:00,153.05,153.26,152.54,152.93,879160.0,153.05,153.26,152.54,152.93,879160.0
2020-07-08 10:50:00,152.9,152.94,152.17,152.56,1031660.0,152.9,152.94,152.17,152.56,1031660.0
2020-07-08 11:00:00,152.52,152.52,151.52,151.61,1146920.0,152.52,152.52,151.52,151.61,1146920.0
2020-07-08 11:10:00,151.59,152.2,151.1,151.15,1112140.0,151.59,152.2,151.1,151.15,1112140.0
2020-07-08 11:20:00,151.09,151.45,150.62,151.27,1369000.0,151.09,151.45,150.62,151.27,1369000.0
2020-07-08 11:30:00,151.33,151.56,151.2,151.47,860420.0,151.33,151.56,151.2,151.47,860420.0
2020-07-08 11:40:00,151.47,152.19,151.3,151.9,1068200.0,151.47,152.19,151.3,151.9,1068200.0
2020-07-08 11:50:00,151.86,152.07,151.62,152.07,425500.0,151.86,152.07,151.62,152.07,425500.0
2020-07-08 12:00:00,152.06,152.68,152.01,152.23,1398640.0,152.06,152.68,152.01,152.23,1398640.0
2020-07-08 12:10:00,152.25,152.5,151.97,152.39,943500.0,152.25,152.5,151.97,152.39,943500.0
2020-07-08 12:20:00,152.39,152.5,152.25,152.39,437760.0,152.39,152.5,152.25,152.39,437760.0
2020-07-08 12:30:00,152.39,152.49,152.15,152.45,554020.0,152.39,152.49,152.15,152.45,554020.0
2020-07-08 12:40:00,152.45,152.53,152.08,152.15,741500.0,152.45,152.53,152.08,152.15,741500.0
2020-07-08 12:50:00,152.2,152.75,152.11,152.73,674620.0,152.2,152.75,152.11,152.73,674620.0
2020-07-08 13:00:00,152.75,152.81,152.56,152.8,678660.0,152.75,152.81,152.56,152.8,678660.0
2020-07-08 13:10:00,152.8,152.85,152.45,152.47,607100.0,152.8,152.85,152.45,152.47,607100.0
2020-07-08 13:20:00,152.51,152.79,152.31,152.75,788020.0,152.51,152.79,152.31,152.75,788020.0
2020-07-08 13:30:00,152.76,153.1,152.71,152.92,732620.0,152.76,153.1,152.71,152.92,732620.0
2020-07-08 13:40:00,152.9,152.9,152.48,152.6,809340.0,152.9,152.9,152.48,152.6,809340.0
2020-07-08 13:50:00,152.64,152.64,152.02,152.2,847440.0,152.64,152.64,152.02,152.2,847440.0
2020-07-08 14:00:00,152.17,152.58,151.75,152.06,863060.0,152.17,152.58,151.75,152.06,863060.0
2020-07-08 14:10:00,152.01,152.3,151.9,152.25,702060.0,152.01,152.3,151.9,152.25,702060.0
2020-07-08 14:20:00,152.25,152.47,152.06,152.47,682780.0,152.25,152.47,152.06,152.47,682780.0
2020-07-08 14:30:00,152.43,152.5,152.29,152.5,434360.0,152.43,152.5,152.29,152.5,434360.0
2020-07-08 14:40:00,152.52,152.52,152.11,152.23,629920.0,152.52,152.52,152.11,152.23,629920.0
2020-07-08 14:50:00,152.26,152.56,152.11,152.54,791300.0,152.26,152.56,152.11,152.54,791300.0
2020-07-08 15:00:00,152.54,152.97,152.5,152.87,1479360.0,152.54,152.97,152.5,152.87,1479360.0
2020-07-08 15:10:00,152.86,153.32,152.86,153.15,1436700.0,152.86,153.32,152.86,153.15,1436700.0
2020-07-08 15:20:00,153.18,153.57,153.11,153.53,1478760.0,153.18,153.57,153.11,153.53,1478760.0
2020-07-08 15:30:00,153.53,153.84,153.0,153.18,2053720.0,153.53,153.84,153.0,153.18,2053720.0
2020-07-08 15:40:00,153.2,153.78,153.18,153.53,1589540.0,153.2,153.78,153.18,153.53,1589540.0
2020-07-08 15:50:00,153.51,154.2,153.25,154.09,2667140.0,153.51,154.2,153.25,154.09,2667140.0
2020-07-09 09:30:00,155.8,156.44,154.95,155.85,5251340.0,155.8,156.44,154.95,155.85,5251340.0
2020-07-09 09:40:00,155.8,156.1,155.22,155.43,2455220.0,155.8,156.1,155.22,155.43,2455220.0
2020-07-09 09:50:00,155.49,156.23,155.4,156.04,1756600.0,155.49,156.23,155.4,156.04,1756600.0
2020-07-09 10:00:00,156.04,156.12,155.85,155.94,1123440.0,156.04,156.12,155.85,155.94,1123440.0
2020-07-09 10:10:00,155.97,156.05,155.27,155.56,1537540.0,155.97,156.05,155.27,155.56,1537540.0
2020-07-09 10:20:00,155.58,156.65,155.58,156.56,2261780.0,155.58,156.65,155.58,156.56,2261780.0
2020-07-09 10:30:00,156.56,156.65,156.03,156.09,1274720.0,156.56,156.65,156.03,156.09,1274720.0
2020-07-09 10:40:00,156.0,156.2,155.36,155.71,1563420.0,156.0,156.2,155.36,155.71,1563420.0
2020-07-09 10:50:00,155.68,156.12,154.07,154.31,2396140.0,155.68,156.12,154.07,154.31,2396140.0
2020-07-09 11:00:00,154.27,155.05,153.7,154.83,3032180.0,154.27,155.05,153.7,154.83,3032180.0
2020-07-09 11:10:00,154.89,155.5,153.83,153.92,1813480.0,154.89,155.5,153.83,153.92,1813480.0
2020-07-09 11:20:00,153.94,155.0,153.84,154.85,1334000.0,153.94,155.0,153.84,154.85,1334000.0
2020-07-09 11:30:00,154.71,155.46,154.64,155.25,1008740.0,154.71,155.46,154.64,155.25,1008740.0
2020-07-09 11:40:00,155.3,155.35,154.6,155.02,803080.0,155.3,155.35,154.6,155.02,803080.0
2020-07-09 11:50:00,155.07,155.35,154.68,155.21,695920.0,155.07,155.35,154.68,155.21,695920.0
2020-07-09 12:00:00,155.16,155.95,155.09,155.91,1306940.0,155.16,155.95,155.09,155.91,1306940.0
2020-07-09 12:10:00,155.96,156.1,155.52,156.0,911000.0,155.96,156.1,155.52,156.0,911000.0
2020-07-09 12:20:00,156.05,156.05,155.54,155.77,669500.0,156.05,156.05,155.54,155.77,669500.0
2020-07-09 12:30:00,155.73,155.89,155.59,155.82,461620.0,155.73,155.89,155.59,155.82,461620.0
2020-07-09 12:40:00,155.77,156.2,155.77,156.2,504240.0,155.77,156.2,155.77,156.2,504240.0
2020-07-09 12:50:00,156.21,156.35,155.88,155.98,481700.0,156.21,156.35,155.88,155.98,481700.0
2020-07-09 13:00:00,155.97,156.39,155.95,156.21,526440.0,155.97,156.39,155.95,156.21,526440.0
2020-07-09 13:10:00,156.18,156.48,156.01,156.38,483000.0,156.18,156.48,156.01,156.38,483000.0
2020-07-09 13:20:00,156.35,156.49,156.17,156.37,422060.0,156.35,156.49,156.17,156.37,422060.0
2020-07-09 13:30:00,156.39,156.55,156.3,156.4,529680.0,156.39,156.55,156.3,156.4,529680.0
2020-07-09 13:40:00,156.43,156.6,156.06,156.32,828680.0,156.43,156.6,156.06,156.32,828680.0
2020-07-09 13:50:00,156.29,156.4,156.08,156.34,506380.0,156.29,156.4,156.08,156.34,506380.0
2020-07-09 14:00:00,156.28,156.65,156.2,156.63,655200.0,156.28,156.65,156.2,156.63,655200.0
2020-07-09 14:10:00,156.64,157.4,156.51,157.25,1607740.0,156.64,157.4,156.51,157.25,1607740.0
2020-07-09 14:20:00,157.26,157.6,157.16,157.43,1681020.0,157.26,157.6,157.16,157.43,1681020.0
2020-07-09 14:30:00,157.44,157.89,157.26,157.77,2079140.0,157.44,157.89,157.26,157.77,2079140.0
2020-07-09 14:40:00,157.73,157.95,157.54,157.74,1235460.0,157.73,157.95,157.54,157.74,1235460.0
2020-07-09 14:50:00,157.76,159.0,157.7,158.89,2472020.0,157.76,159.0,157.7,158.89,2472020.0
2020-07-09 15:00:00,158.85,159.0,158.52,158.85,2323780.0,158.85,159.0,158.52,158.85,2323780.0
2020-07-09 15:10:00,158.81,159.51,158.7,159.43,1769660.0,158.81,159.51,158.7,159.43,1769660.0
2020-07-09 15:20:00,159.43,159.45,158.4,158.6,2227260.0,159.43,159.45,158.4,158.6,2227260.0
2020-07-09 15:30:00,158.58,159.2,158.2,159.12,2608620.0,158.58,159.2,158.2,159.12,2608620.0
2020-07-09 15:40:00,159.11,159.69,158.8,159.13,1700260.0,159.11,159.69,158.8,159.13,1700260.0
2020-07-09 15:50:00,159.2,159.54,158.87,159.19,3265900.0,159.2,159.54,158.87,159.19,3265900.0
2020-07-10 09:30:00,159.65,160.75,158.05,158.9,6508340.0,159.65,160.75,158.05,158.9,6508340.0
2020-07-10 09:40:00,158.88,159.44,158.44,158.78,2431000.0,158.88,159.44,158.44,158.78,2431000.0
2020-07-10 09:50:00,158.79,159.12,158.17,158.7,1821900.0,158.79,159.12,158.17,158.7,1821900.0
2020-07-10 10:00:00,158.6,158.65,156.79,158.01,3568040.0,158.6,158.65,156.79,158.01,3568040.0
2020-07-10 10:10:00,157.98,159.08,157.8,158.56,2149160.0,157.98,159.08,157.8,158.56,2149160.0
2020-07-10 10:20:00,158.54,159.24,158.35,159.12,1410860.0,158.54,159.24,158.35,159.12,1410860.0
2020-07-10 10:30:00,159.08,159.51,158.98,159.1,1379820.0,159.08,159.51,158.98,159.1,1379820.0
2020-07-10 10:40:00,159.2,159.61,158.69,158.78,1155240.0,159.2,159.61,158.69,158.78,1155240.0
2020-07-10 10:50:00,158.77,159.05,158.6,158.9,838940.0,158.77,159.05,158.6,158.9,838940.0
2020-07-10 11:00:00,158.92,159.0,158.51,158.97,1239420.0,158.92,159.0,158.51,158.97,1239420.0
2020-07-10 11:10:00,158.98,159.52,158.98,159.22,1286780.0,158.98,159.52,158.98,159.22,1286780.0
2020-07-10 11:20:00,159.22,159.44,159.11,159.15,419860.0,159.22,159.44,159.11,159.15,419860.0
2020-07-10 11:30:00,159.14,159.15,158.65,159.08,900340.0,159.14,159.15,158.65,159.08,900340.0
2020-07-10 11:40:00,159.12,159.27,159.0,159.19,670800.0,159.12,159.27,159.0,159.19,670800.0
2020-07-10 11:50:00,159.21,159.48,159.12,159.48,909260.0,159.21,159.48,159.12,159.48,909260.0
2020-07-10 12:00:00,159.49,159.49,159.0,159.05,620620.0,159.49,159.49,159.0,159.05,620620.0
2020-07-10 12:10:00,159.09,159.25,159.0,159.09,724160.0,159.09,159.25,159.0,159.09,724160.0
2020-07-10 12:20:00,159.07,159.15,158.7,159.0,1091580.0,159.07,159.15,158.7,159.0,1091580.0
2020-07-10 12:30:00,159.0,159.15,158.92,158.93,712480.0,159.0,159.15,158.92,158.93,712480.0
2020-07-10 12:40:00,158.8,159.15,158.7,159.05,818660.0,158.8,159.15,158.7,159.05,818660.0
2020-07-10 12:50:00,159.05,159.12,158.93,159.02,889560.0,159.05,159.12,158.93,159.02,889560.0
2020-07-10 13:00:00,158.95,159.23,158.8,159.14,587580.0,158.95,159.23,158.8,159.14,587580.0
2020-07-10 13:10:00,159.13,159.48,159.1,159.48,640480.0,159.13,159.48,159.1,159.48,640480.0
2020-07-10 13:20:00,159.44,159.85,159.44,159.76,1156360.0,159.44,159.85,159.44,159.76,1156360.0
2020-07-10 13:30:00,159.74,159.8,158.93,159.29,934780.0,159.74,159.8,158.93,159.29,934780.0
2020-07-10 13:40:00,159.25,159.61,159.15,159.5,646020.0,159.25,159.61,159.15,159.5,646020.0
2020-07-10 13:50:00,159.52,159.64,159.16,159.35,465980.0,159.52,159.64,159.16,159.35,465980.0
2020-07-10 14:00:00,159.42,159.5,159.25,159.27,512000.0,159.42,159.5,159.25,159.27,512000.0
2020-07-10 14:10:00,159.29,159.33,159.18,159.3,274580.0,159.29,159.33,159.18,159.3,274580.0
2020-07-10 14:20:00,159.33,159.34,159.01,159.27,558320.0,159.33,159.34,159.01,159.27,558320.0
2020-07-10 14:30:00,159.27,159.54,159.25,159.51,1084600.0,159.27,159.54,159.25,159.51,1084600.0
2020-07-10 14:40:00,159.5,159.72,159.42,159.54,1023480.0,159.5,159.72,159.42,159.54,1023480.0
2020-07-10 14:50:00,159.57,160.12,159.48,160.07,1244340.0,159.57,160.12,159.48,160.07,1244340.0
2020-07-10 15:00:00,160.06,160.06,159.64,159.91,932820.0,160.06,160.06,159.64,159.91,932820.0
2020-07-10 15:10:00,159.97,160.25,159.91,160.25,1231620.0,159.97,160.25,159.91,160.25,1231620.0
2020-07-10 15:20:00,160.22,160.45,160.03,160.22,1499020.0,160.22,160.45,160.03,160.22,1499020.0
2020-07-10 15:30:00,160.2,160.2,159.85,159.99,1268680.0,160.2,160.2,159.85,159.99,1268680.0
2020-07-10 15:40:00,160.0,160.17,159.83,160.1,1216260.0,160.0,160.17,159.83,160.1,1216260.0
2020-07-10 15:50:00,160.17,160.35,159.92,160.17,2629400.0,160.17,160.35,159.92,160.17,2629400.0
2020-07-13 09:30:00,162.55,163.48,162.3,163.39,4752380.0,162.55,163.48,162.3,163.39,4752380.0
2020-07-13 09:40:00,163.42,164.9,163.42,164.16,3751320.0,163.42,164.9,163.42,164.16,3751320.0
2020-07-13 09:50:00,164.21,164.38,163.35,163.74,2015960.0,164.21,164.38,163.35,163.74,2015960.0
2020-07-13 10:00:00,163.85,164.0,163.15,163.7,2002800.0,163.85,164.0,163.15,163.7,2002800.0
2020-07-13 10:10:00,163.75,164.12,163.65,163.83,949520.0,163.75,164.12,163.65,163.83,949520.0
2020-07-13 10:20:00,163.86,164.46,163.76,164.37,885040.0,163.86,164.46,163.76,164.37,885040.0
2020-07-13 10:30:00,164.37,164.9,164.04,164.83,1059600.0,164.37,164.9,164.04,164.83,1059600.0
2020-07-13 10:40:00,164.79,165.75,164.79,165.49,2197980.0,164.79,165.75,164.79,165.49,2197980.0
2020-07-13 10:50:00,165.48,166.91,165.45,166.88,2064260.0,165.48,166.91,165.45,166.88,2064260.0
2020-07-13 11:00:00,166.85,167.21,166.27,166.45,1737680.0,166.85,167.21,166.27,166.45,1737680.0
2020-07-13 11:10:00,166.5,166.66,166.25,166.58,1249920.0,166.5,166.66,166.25,166.58,1249920.0
2020-07-13 11:20:00,166.57,166.57,166.2,166.4,960440.0,166.57,166.57,166.2,166.4,960440.0
2020-07-13 11:30:00,166.41,166.75,166.31,166.71,1048920.0,166.41,166.75,166.31,166.71,1048920.0
2020-07-13 11:40:00,166.75,166.75,165.66,165.81,1048320.0,166.75,166.75,165.66,165.81,1048320.0
2020-07-13 11:50:00,165.8,166.16,165.33,165.88,1054260.0,165.8,166.16,165.33,165.88,1054260.0
2020-07-13 12:00:00,165.9,165.9,165.27,165.54,684040.0,165.9,165.9,165.27,165.54,684040.0
2020-07-13 12:10:00,165.51,165.52,164.75,165.25,1269380.0,165.51,165.52,164.75,165.25,1269380.0
2020-07-13 12:20:00,165.33,165.58,165.11,165.25,852460.0,165.33,165.58,165.11,165.25,852460.0
2020-07-13 12:30:00,165.26,165.31,164.55,164.8,724060.0,165.26,165.31,164.55,164.8,724060.0
2020-07-13 12:40:00,164.82,164.87,163.55,163.95,1310980.0,164.82,164.87,163.55,163.95,1310980.0
2020-07-13 12:50:00,163.94,164.16,163.0,163.05,1618060.0,163.94,164.16,163.0,163.05,1618060.0
2020-07-13 13:00:00,163.01,163.94,163.0,163.6,1261220.0,163.01,163.94,163.0,163.6,1261220.0
2020-07-13 13:10:00,163.59,164.29,163.51,164.29,733320.0,163.59,164.29,163.51,164.29,733320.0
2020-07-13 13:20:00,164.3,165.1,164.17,164.99,1109180.0,164.3,165.1,164.17,164.99,1109180.0
2020-07-13 13:30:00,165.05,165.5,164.64,164.65,1090500.0,165.05,165.5,164.64,164.65,1090500.0
2020-07-13 13:40:00,164.75,164.75,163.64,163.72,1125140.0,164.75,164.75,163.64,163.72,1125140.0
2020-07-13 13:50:00,163.71,163.92,163.0,163.2,978760.0,163.71,163.92,163.0,163.2,978760.0
2020-07-13 14:00:00,163.29,163.75,160.65,161.05,1896500.0,163.29,163.75,160.65,161.05,1896500.0
2020-07-13 14:10:00,161.18,162.38,160.9,161.98,1394100.0,161.18,162.38,160.9,161.98,1394100.0
2020-07-13 14:20:00,162.04,162.45,160.64,161.01,1166060.0,162.04,162.45,160.64,161.01,1166060.0
2020-07-13 14:30:00,160.85,161.06,157.6,159.9,3729160.0,160.85,161.06,157.6,159.9,3729160.0
2020-07-13 14:40:00,159.73,161.2,159.61,161.07,1921820.0,159.73,161.2,159.61,161.07,1921820.0
2020-07-13 14:50:00,161.09,161.9,161.07,161.36,1376660.0,161.09,161.9,161.07,161.36,1376660.0
2020-07-13 15:00:00,161.41,161.41,158.9,159.15,1463620.0,161.41,161.41,158.9,159.15,1463620.0
2020-07-13 15:10:00,159.24,160.15,158.67,158.72,1400460.0,159.24,160.15,158.67,158.72,1400460.0
2020-07-13 15:20:00,158.74,159.09,156.31,157.08,2294480.0,158.74,159.09,156.31,157.08,2294480.0
2020-07-13 15:30:00,157.02,157.25,153.42,155.29,3948380.0,157.02,157.25,153.42,155.29,3948380.0
2020-07-13 15:40:00,155.17,157.0,155.12,155.69,2162160.0,155.17,157.0,155.12,155.69,2162160.0
2020-07-13 15:50:00,155.6,155.93,154.17,155.08,3766060.0,155.6,155.93,154.17,155.08,3766060.0
2020-07-14 09:30:00,154.45,156.37,153.75,155.36,4700100.0,154.45,156.37,153.75,155.36,4700100.0
2020-07-14 09:40:00,155.43,156.14,150.9,151.29,3040780.0,155.43,156.14,150.9,151.29,3040780.0
2020-07-14 09:50:00,151.43,151.87,147.5,150.91,5720140.0,151.43,151.87,147.5,150.91,5720140.0
2020-07-14 10:00:00,150.73,151.25,148.76,149.5,3152840.0,150.73,151.25,148.76,149.5,3152840.0
2020-07-14 10:10:00,149.71,150.14,147.85,148.77,4103260.0,149.71,150.14,147.85,148.77,4103260.0
2020-07-14 10:20:00,148.8,152.5,148.7,152.25,3587300.0,148.8,152.5,148.7,152.25,3587300.0
2020-07-14 10:30:00,152.32,153.7,151.63,151.86,3365500.0,152.32,153.7,151.63,151.86,3365500.0
2020-07-14 10:40:00,151.91,154.35,151.75,153.96,2110520.0,151.91,154.35,151.75,153.96,2110520.0
2020-07-14 10:50:00,154.14,154.19,152.0,152.0,1392400.0,154.14,154.19,152.0,152.0,1392400.0
2020-07-14 11:00:00,152.28,152.69,150.76,152.05,1610920.0,152.28,152.69,150.76,152.05,1610920.0
2020-07-14 11:10:00,152.09,152.96,151.6,152.85,914780.0,152.09,152.96,151.6,152.85,914780.0
2020-07-14 11:20:00,152.94,153.5,152.51,152.95,871460.0,152.94,153.5,152.51,152.95,871460.0
2020-07-14 11:30:00,152.95,153.89,152.58,153.4,780840.0,152.95,153.89,152.58,153.4,780840.0
2020-07-14 11:40:00,153.37,154.25,153.3,153.78,863840.0,153.37,154.25,153.3,153.78,863840.0
2020-07-14 11:50:00,153.78,154.04,152.6,153.03,635480.0,153.78,154.04,152.6,153.03,635480.0
2020-07-14 12:00:00,153.05,153.24,152.55,152.68,692620.0,153.05,153.24,152.55,152.68,692620.0
2020-07-14 12:10:00,152.72,153.59,152.56,153.56,508280.0,152.72,153.59,152.56,153.56,508280.0
2020-07-14 12:20:00,153.54,153.85,153.01,153.1,523980.0,153.54,153.85,153.01,153.1,523980.0
2020-07-14 12:30:00,153.08,153.44,153.0,153.32,505160.0,153.08,153.44,153.0,153.32,505160.0
2020-07-14 12:40:00,153.39,153.43,152.2,152.86,729920.0,153.39,153.43,152.2,152.86,729920.0
2020-07-14 12:50:00,152.79,152.79,151.2,151.7,1139080.0,152.79,152.79,151.2,151.7,1139080.0
2020-07-14 13:00:00,151.64,151.77,150.34,150.98,980440.0,151.64,151.77,150.34,150.98,980440.0
2020-07-14 13:10:00,150.86,152.0,150.76,151.61,907600.0,150.86,152.0,150.76,151.61,907600.0
2020-07-14 13:20:00,151.61,152.02,151.39,151.39,592360.0,151.61,152.02,151.39,151.39,592360.0
2020-07-14 13:30:00,151.35,152.12,151.25,152.06,668760.0,151.35,152.12,151.25,152.06,668760.0
2020-07-14 13:40:00,152.05,152.44,151.64,152.31,630520.0,152.05,152.44,151.64,152.31,630520.0
2020-07-14 13:50:00,152.4,154.35,152.3,153.3,1549140.0,152.4,154.35,152.3,153.3,1549140.0
2020-07-14 14:00:00,153.3,153.92,152.4,153.22,1430060.0,153.3,153.92,152.4,153.22,1430060.0
2020-07-14 14:10:00,153.16,153.52,152.69,153.4,705680.0,153.16,153.52,152.69,153.4,705680.0
2020-07-14 14:20:00,153.43,153.6,152.55,152.77,856700.0,153.43,153.6,152.55,152.77,856700.0
2020-07-14 14:30:00,152.85,153.03,151.65,151.75,705460.0,152.85,153.03,151.65,151.75,705460.0
2020-07-14 14:40:00,151.85,152.55,151.69,152.07,548700.0,151.85,152.55,151.69,152.07,548700.0
2020-07-14 14:50:00,151.94,152.55,151.73,152.11,667560.0,151.94,152.55,151.73,152.11,667560.0
2020-07-14 15:00:00,152.18,152.22,151.0,151.0,940680.0,152.18,152.22,151.0,151.0,940680.0
2020-07-14 15:10:00,151.06,151.31,150.32,151.05,819380.0,151.06,151.31,150.32,151.05,819380.0
2020-07-14 15:20:00,150.98,152.4,150.87,152.07,905900.0,150.98,152.4,150.87,152.07,905900.0
2020-07-14 15:30:00,152.05,152.3,151.66,152.25,879280.0,152.05,152.3,151.66,152.25,879280.0
2020-07-14 15:40:00,152.2,153.05,152.2,152.95,1073980.0,152.2,153.05,152.2,152.95,1073980.0
2020-07-14 15:50:00,153.06,154.6,152.93,154.2,3172380.0,153.06,154.6,152.93,154.2,3172380.0
2020-07-15 09:30:00,154.01,154.29,151.68,152.63,4791460.0,154.01,154.29,151.68,152.63,4791460.0
2020-07-15 09:40:00,152.69,154.92,152.13,153.6,2382360.0,152.69,154.92,152.13,153.6,2382360.0
2020-07-15 09:50:00,153.67,153.79,152.53,152.79,1047580.0,153.67,153.79,152.53,152.79,1047580.0
2020-07-15 10:00:00,152.9,153.25,152.16,152.63,1589180.0,152.9,153.25,152.16,152.63,1589180.0
2020-07-15 10:10:00,152.5,152.7,151.58,152.08,1737200.0,152.5,152.7,151.58,152.08,1737200.0
2020-07-15 10:20:00,152.14,153.0,152.03,152.67,944320.0,152.14,153.0,152.03,152.67,944320.0
2020-07-15 10:30:00,152.7,152.76,152.01,152.08,546080.0,152.7,152.76,152.01,152.08,546080.0
2020-07-15 10:40:00,152.04,153.04,151.95,152.87,1257360.0,152.04,153.04,151.95,152.87,1257360.0
2020-07-15 10:50:00,152.88,152.91,151.28,151.33,1369320.0,152.88,152.91,151.28,151.33,1369320.0
2020-07-15 11:00:00,151.38,151.57,149.75,150.69,2722860.0,151.38,151.57,149.75,150.69,2722860.0
2020-07-15 11:10:00,150.7,151.0,150.15,150.25,1415020.0,150.7,151.0,150.15,150.25,1415020.0
2020-07-15 11:20:00,150.21,151.35,149.9,150.89,1291900.0,150.21,151.35,149.9,150.89,1291900.0
2020-07-15 11:30:00,150.77,150.8,149.91,150.02,1006060.0,150.77,150.8,149.91,150.02,1006060.0
2020-07-15 11:40:00,149.98,150.55,149.4,149.64,2011820.0,149.98,150.55,149.4,149.64,2011820.0
2020-07-15 11:50:00,149.58,150.41,149.25,149.25,1225940.0,149.58,150.41,149.25,149.25,1225940.0
2020-07-15 12:00:00,149.18,149.6,148.66,149.5,1579460.0,149.18,149.6,148.66,149.5,1579460.0
2020-07-15 12:10:00,149.42,150.41,149.24,150.4,1188680.0,149.42,150.41,149.24,150.4,1188680.0
2020-07-15 12:20:00,150.36,150.51,149.45,150.43,967100.0,150.36,150.51,149.45,150.43,967100.0
2020-07-15 12:30:00,150.35,150.5,149.67,150.0,792400.0,150.35,150.5,149.67,150.0,792400.0
2020-07-15 12:40:00,150.08,150.75,149.86,150.57,555440.0,150.08,150.75,149.86,150.57,555440.0
2020-07-15 12:50:00,150.57,150.85,150.5,150.6,549740.0,150.57,150.85,150.5,150.6,549740.0
2020-07-15 13:00:00,150.65,150.7,149.77,150.55,931860.0,150.65,150.7,149.77,150.55,931860.0
2020-07-15 13:10:00,150.65,151.18,150.48,150.5,975180.0,150.65,151.18,150.48,150.5,975180.0
2020-07-15 13:20:00,150.45,150.95,150.38,150.95,668460.0,150.45,150.95,150.38,150.95,668460.0
2020-07-15 13:30:00,150.91,151.33,150.8,151.08,686900.0,150.91,151.33,150.8,151.08,686900.0
2020-07-15 13:40:00,151.0,151.16,150.62,150.72,437000.0,151.0,151.16,150.62,150.72,437000.0
2020-07-15 13:50:00,150.75,151.03,150.42,150.6,614560.0,150.75,151.03,150.42,150.6,614560.0
2020-07-15 14:00:00,150.62,151.82,150.48,151.74,1370940.0,150.62,151.82,150.48,151.74,1370940.0
2020-07-15 14:10:00,151.65,151.9,151.28,151.6,823820.0,151.65,151.9,151.28,151.6,823820.0
2020-07-15 14:20:00,151.58,151.69,151.25,151.59,315660.0,151.58,151.69,151.25,151.59,315660.0
2020-07-15 14:30:00,151.62,152.2,151.6,151.92,875880.0,151.62,152.2,151.6,151.92,875880.0
2020-07-15 14:40:00,152.0,152.18,151.78,151.87,469260.0,152.0,152.18,151.78,151.87,469260.0
2020-07-15 14:50:00,151.88,151.9,151.19,151.32,671760.0,151.88,151.9,151.19,151.32,671760.0
2020-07-15 15:00:00,151.31,151.58,150.5,150.68,953620.0,151.31,151.58,150.5,150.68,953620.0
2020-07-15 15:10:00,150.7,150.95,150.2,150.86,1239420.0,150.7,150.95,150.2,150.86,1239420.0
2020-07-15 15:20:00,150.85,151.34,150.61,151.28,995360.0,150.85,151.34,150.61,151.28,995360.0
2020-07-15 15:30:00,151.25,151.53,151.13,151.16,915620.0,151.25,151.53,151.13,151.16,915620.0
2020-07-15 15:40:00,151.15,151.32,150.89,151.04,807220.0,151.15,151.32,150.89,151.04,807220.0
2020-07-15 15:50:00,151.08,151.1,150.0,150.44,2802400.0,151.08,151.1,150.0,150.44,2802400.0
2020-07-16 09:30:00,148.56,149.45,147.75,149.15,5097160.0,148.56,149.45,147.75,149.15,5097160.0
2020-07-16 09:40:00,149.1,149.38,148.04,148.85,1996320.0,149.1,149.38,148.04,148.85,1996320.0
2020-07-16 09:50:00,148.71,148.83,147.71,147.92,1472940.0,148.71,148.83,147.71,147.92,1472940.0
2020-07-16 10:00:00,147.9,147.96,146.29,147.11,2675560.0,147.9,147.96,146.29,147.11,2675560.0
2020-07-16 10:10:00,147.13,147.85,146.55,147.04,1783200.0,147.13,147.85,146.55,147.04,1783200.0
2020-07-16 10:20:00,147.0,147.07,145.91,146.75,2049400.0,147.0,147.07,145.91,146.75,2049400.0
2020-07-16 10:30:00,146.76,147.08,146.18,146.53,1777340.0,146.76,147.08,146.18,146.53,1777340.0
2020-07-16 10:40:00,146.42,147.4,146.42,147.05,1777720.0,146.42,147.4,146.42,147.05,1777720.0
2020-07-16 10:50:00,147.07,147.18,146.32,146.54,988800.0,147.07,147.18,146.32,146.54,988800.0
2020-07-16 11:00:00,146.5,146.6,146.0,146.25,1766800.0,146.5,146.6,146.0,146.25,1766800.0
2020-07-16 11:10:00,146.13,146.66,146.13,146.57,997160.0,146.13,146.66,146.13,146.57,997160.0
2020-07-16 11:20:00,146.58,147.35,146.44,147.06,1538200.0,146.58,147.35,146.44,147.06,1538200.0
2020-07-16 11:30:00,147.08,147.75,146.9,147.7,1416760.0,147.08,147.75,146.9,147.7,1416760.0
2020-07-16 11:40:00,147.71,147.84,147.03,147.45,1141440.0,147.71,147.84,147.03,147.45,1141440.0
2020-07-16 11:50:00,147.48,148.23,147.47,148.19,1178200.0,147.48,148.23,147.47,148.19,1178200.0
2020-07-16 12:00:00,148.22,148.33,147.63,148.18,1154600.0,148.22,148.33,147.63,148.18,1154600.0
2020-07-16 12:10:00,148.15,148.55,147.95,147.95,980580.0,148.15,148.55,147.95,147.95,980580.0
2020-07-16 12:20:00,147.96,148.15,147.7,148.03,744640.0,147.96,148.15,147.7,148.03,744640.0
2020-07-16 12:30:00,148.05,148.74,147.96,148.66,979520.0,148.05,148.74,147.96,148.66,979520.0
2020-07-16 12:40:00,148.7,149.73,148.69,149.26,1696600.0,148.7,149.73,148.69,149.26,1696600.0
2020-07-16 12:50:00,149.27,149.91,149.2,149.4,1454660.0,149.27,149.91,149.2,149.4,1454660.0
2020-07-16 13:00:00,149.45,150.59,149.27,150.36,1898280.0,149.45,150.59,149.27,150.36,1898280.0
2020-07-16 13:10:00,150.49,151.6,150.35,150.7,2501500.0,150.49,151.6,150.35,150.7,2501500.0
2020-07-16 13:20:00,150.7,151.0,150.11,150.85,1116660.0,150.7,151.0,150.11,150.85,1116660.0
2020-07-16 13:30:00,150.89,151.03,150.5,150.76,871320.0,150.89,151.03,150.5,150.76,871320.0
2020-07-16 13:40:00,150.72,150.79,149.5,150.7,1444620.0,150.72,150.79,149.5,150.7,1444620.0
2020-07-16 13:50:00,150.66,150.73,149.8,149.86,948000.0,150.66,150.73,149.8,149.86,948000.0
2020-07-16 14:00:00,149.8,150.68,149.8,150.5,792880.0,149.8,150.68,149.8,150.5,792880.0
2020-07-16 14:10:00,150.55,150.65,150.3,150.44,643120.0,150.55,150.65,150.3,150.44,643120.0
2020-07-16 14:20:00,150.47,150.85,150.41,150.71,612320.0,150.47,150.85,150.41,150.71,612320.0
2020-07-16 14:30:00,150.79,150.85,150.47,150.65,704160.0,150.79,150.85,150.47,150.65,704160.0
2020-07-16 14:40:00,150.67,150.76,149.98,150.05,636600.0,150.67,150.76,149.98,150.05,636600.0
2020-07-16 14:50:00,150.08,150.44,149.6,149.6,955700.0,150.08,150.44,149.6,149.6,955700.0
2020-07-16 15:00:00,149.6,150.23,148.87,150.02,1191760.0,149.6,150.23,148.87,150.02,1191760.0
2020-07-16 15:10:00,150.01,150.3,149.39,150.18,859640.0,150.01,150.3,149.39,150.18,859640.0
2020-07-16 15:20:00,150.19,150.73,149.98,150.56,1093000.0,150.19,150.73,149.98,150.56,1093000.0
2020-07-16 15:30:00,150.6,151.25,150.45,150.88,1174120.0,150.6,151.25,150.45,150.88,1174120.0
2020-07-16 15:40:00,150.89,150.94,150.01,150.06,1082320.0,150.89,150.94,150.01,150.06,1082320.0
2020-07-16 15:50:00,150.01,150.12,149.6,149.89,1919320.0,150.01,150.12,149.6,149.89,1919320.0
2020-07-17 09:30:00,150.07,151.2,150.07,150.71,4680340.0,150.07,151.2,150.07,150.71,4680340.0
2020-07-17 09:40:00,150.65,150.65,149.05,149.42,1611840.0,150.65,150.65,149.05,149.42,1611840.0
2020-07-17 09:50:00,149.44,150.25,149.44,150.24,1171280.0,149.44,150.25,149.44,150.24,1171280.0
2020-07-17 10:00:00,150.15,150.45,149.33,149.79,1198960.0,150.15,150.45,149.33,149.79,1198960.0
2020-07-17 10:10:00,149.75,149.84,148.9,149.01,831220.0,149.75,149.84,148.9,149.01,831220.0
2020-07-17 10:20:00,148.97,149.24,148.25,148.69,1427620.0,148.97,149.24,148.25,148.69,1427620.0
2020-07-17 10:30:00,148.73,149.2,148.51,148.6,683920.0,148.73,149.2,148.51,148.6,683920.0
2020-07-17 10:40:00,148.64,149.25,148.62,148.95,750520.0,148.64,149.25,148.62,148.95,750520.0
2020-07-17 10:50:00,149.0,149.55,149.0,149.1,621040.0,149.0,149.55,149.0,149.1,621040.0
2020-07-17 11:00:00,149.06,149.43,148.68,149.35,461380.0,149.06,149.43,148.68,149.35,461380.0
2020-07-17 11:10:00,149.35,149.56,148.75,148.99,715240.0,149.35,149.56,148.75,148.99,715240.0
2020-07-17 11:20:00,148.97,149.17,148.65,148.98,490360.0,148.97,149.17,148.65,148.98,490360.0
2020-07-17 11:30:00,149.06,149.1,148.38,148.4,526200.0,149.06,149.1,148.38,148.4,526200.0
2020-07-17 11:40:00,148.4,148.58,147.85,148.1,1099200.0,148.4,148.58,147.85,148.1,1099200.0
2020-07-17 11:50:00,148.07,148.57,148.02,148.16,755740.0,148.07,148.57,148.02,148.16,755740.0
2020-07-17 12:00:00,148.14,148.47,147.95,148.29,704840.0,148.14,148.47,147.95,148.29,704840.0
2020-07-17 12:10:00,148.31,148.35,147.57,147.61,841420.0,148.31,148.35,147.57,147.61,841420.0
2020-07-17 12:20:00,147.6,147.94,147.42,147.6,801140.0,147.6,147.94,147.42,147.6,801140.0
2020-07-17 12:30:00,147.66,148.07,147.66,148.06,683160.0,147.66,148.07,147.66,148.06,683160.0
2020-07-17 12:40:00,148.06,148.5,147.93,148.11,980420.0,148.06,148.5,147.93,148.11,980420.0
2020-07-17 12:50:00,148.16,148.16,147.7,147.88,434560.0,148.16,148.16,147.7,147.88,434560.0
2020-07-17 13:00:00,147.83,148.25,147.7,148.08,696520.0,147.83,148.25,147.7,148.08,696520.0
2020-07-17 13:10:00,148.08,148.13,147.57,147.73,715620.0,148.08,148.13,147.57,147.73,715620.0
2020-07-17 13:20:00,147.81,148.31,147.73,147.94,808480.0,147.81,148.31,147.73,147.94,808480.0
2020-07-17 13:30:00,147.98,148.07,147.79,147.9,755480.0,147.98,148.07,147.79,147.9,755480.0
2020-07-17 13:40:00,147.9,147.94,147.71,147.79,479880.0,147.9,147.94,147.71,147.79,479880.0
2020-07-17 13:50:00,147.78,147.96,147.67,147.77,737840.0,147.78,147.96,147.67,147.77,737840.0
2020-07-17 14:00:00,147.72,148.19,147.72,148.05,886760.0,147.72,148.19,147.72,148.05,886760.0
2020-07-17 14:10:00,148.1,148.71,147.97,148.59,1125540.0,148.1,148.71,147.97,148.59,1125540.0
2020-07-17 14:20:00,148.62,148.62,148.08,148.3,673620.0,148.62,148.62,148.08,148.3,673620.0
2020-07-17 14:30:00,148.35,148.59,148.12,148.59,733140.0,148.35,148.59,148.12,148.59,733140.0
2020-07-17 14:40:00,148.54,148.76,148.51,148.69,908940.0,148.54,148.76,148.51,148.69,908940.0
2020-07-17 14:50:00,148.73,149.3,148.73,149.0,1579500.0,148.73,149.3,148.73,149.0,1579500.0
2020-07-17 15:00:00,148.96,149.0,148.53,148.95,985320.0,148.96,149.0,148.53,148.95,985320.0
2020-07-17 15:10:00,148.95,149.1,148.63,149.0,640880.0,148.95,149.1,148.63,149.0,640880.0
2020-07-17 15:20:00,149.0,149.1,148.75,149.05,716260.0,149.0,149.1,148.75,149.05,716260.0
2020-07-17 15:30:00,148.99,149.13,148.62,148.66,1051460.0,148.99,149.13,148.62,148.66,1051460.0
2020-07-17 15:40:00,148.66,148.8,147.87,148.17,1793940.0,148.66,148.8,147.87,148.17,1793940.0
2020-07-17 15:50:00,148.11,148.37,147.75,148.07,2420480.0,148.11,148.37,147.75,148.07,2420480.0
2020-07-20 09:30:00,150.01,151.11,149.7,150.87,5269680.0,150.01,151.11,149.7,150.87,5269680.0
2020-07-20 09:40:00,150.87,151.99,150.46,151.51,3638120.0,150.87,151.99,150.46,151.51,3638120.0
2020-07-20 09:50:00,151.48,153.49,151.45,152.37,4052820.0,151.48,153.49,151.45,152.37,4052820.0
2020-07-20 10:00:00,152.4,152.95,152.03,152.54,3064340.0,152.4,152.95,152.03,152.54,3064340.0
2020-07-20 10:10:00,152.65,153.14,152.21,153.14,1937900.0,152.65,153.14,152.21,153.14,1937900.0
2020-07-20 10:20:00,153.14,154.5,153.05,154.18,4012960.0,153.14,154.5,153.05,154.18,4012960.0
2020-07-20 10:30:00,154.17,154.4,153.61,154.01,1926380.0,154.17,154.4,153.61,154.01,1926380.0
2020-07-20 10:40:00,154.05,154.26,153.68,153.68,1241000.0,154.05,154.26,153.68,153.68,1241000.0
2020-07-20 10:50:00,153.73,153.85,153.15,153.44,1353700.0,153.73,153.85,153.15,153.44,1353700.0
2020-07-20 11:00:00,153.35,154.1,153.26,153.93,1050540.0,153.35,154.1,153.26,153.93,1050540.0
2020-07-20 11:10:00,153.93,154.57,153.93,154.13,1451340.0,153.93,154.57,153.93,154.13,1451340.0
2020-07-20 11:20:00,154.31,155.0,153.93,154.96,1485620.0,154.31,155.0,153.93,154.96,1485620.0
2020-07-20 11:30:00,155.0,156.08,155.0,155.88,2242800.0,155.0,156.08,155.0,155.88,2242800.0
2020-07-20 11:40:00,155.85,156.4,155.5,156.2,1656560.0,155.85,156.4,155.5,156.2,1656560.0
2020-07-20 11:50:00,156.19,156.38,155.87,156.08,1057340.0,156.19,156.38,155.87,156.08,1057340.0
2020-07-20 12:00:00,156.15,156.87,155.64,156.76,1757720.0,156.15,156.87,155.64,156.76,1757720.0
2020-07-20 12:10:00,156.82,157.12,156.6,156.67,1118320.0,156.82,157.12,156.6,156.67,1118320.0
2020-07-20 12:20:00,156.66,156.85,156.3,156.54,876300.0,156.66,156.85,156.3,156.54,876300.0
2020-07-20 12:30:00,156.46,156.55,156.15,156.26,993040.0,156.46,156.55,156.15,156.26,993040.0
2020-07-20 12:40:00,156.32,156.58,156.22,156.25,882500.0,156.32,156.58,156.22,156.25,882500.0
2020-07-20 12:50:00,156.25,156.65,156.23,156.65,892660.0,156.25,156.65,156.23,156.65,892660.0
2020-07-20 13:00:00,156.71,156.85,156.5,156.67,753980.0,156.71,156.85,156.5,156.67,753980.0
2020-07-20 13:10:00,156.68,156.85,156.55,156.8,572180.0,156.68,156.85,156.55,156.8,572180.0
2020-07-20 13:20:00,156.86,157.1,156.66,157.1,710900.0,156.86,157.1,156.66,157.1,710900.0
2020-07-20 13:30:00,157.11,157.42,156.86,157.19,1019620.0,157.11,157.42,156.86,157.19,1019620.0
2020-07-20 13:40:00,157.34,157.5,157.0,157.39,866100.0,157.34,157.5,157.0,157.39,866100.0
2020-07-20 13:50:00,157.4,157.7,156.62,156.67,1146260.0,157.4,157.7,156.62,156.67,1146260.0
2020-07-20 14:00:00,156.66,157.2,156.5,156.9,693540.0,156.66,157.2,156.5,156.9,693540.0
2020-07-20 14:10:00,156.9,157.48,156.9,157.42,711860.0,156.9,157.48,156.9,157.42,711860.0
2020-07-20 14:20:00,157.44,157.9,157.35,157.55,967320.0,157.44,157.9,157.35,157.55,967320.0
2020-07-20 14:30:00,157.49,157.9,157.43,157.84,683300.0,157.49,157.9,157.43,157.84,683300.0
2020-07-20 14:40:00,157.85,158.34,157.85,158.28,1090460.0,157.85,158.34,157.85,158.28,1090460.0
2020-07-20 14:50:00,158.3,158.67,158.3,158.59,991120.0,158.3,158.67,158.3,158.59,991120.0
2020-07-20 15:00:00,158.55,158.77,158.12,158.73,1097440.0,158.55,158.77,158.12,158.73,1097440.0
2020-07-20 15:10:00,158.74,158.8,158.5,158.7,1057820.0,158.74,158.8,158.5,158.7,1057820.0
2020-07-20 15:20:00,158.67,159.25,158.66,159.16,1280760.0,158.67,159.25,158.66,159.16,1280760.0
2020-07-20 15:30:00,159.21,159.93,159.15,159.81,2003440.0,159.21,159.93,159.15,159.81,2003440.0
2020-07-20 15:40:00,159.82,159.85,159.1,159.77,2150240.0,159.82,159.85,159.1,159.77,2150240.0
2020-07-20 15:50:00,159.8,160.07,159.69,159.75,3984280.0,159.8,160.07,159.69,159.75,3984280.0
2020-07-21 09:30:00,161.73,162.03,157.78,157.97,7640760.0,161.73,162.03,157.78,157.97,7640760.0
2020-07-21 09:40:00,157.9,159.0,156.83,158.22,3663460.0,157.9,159.0,156.83,158.22,3663460.0
2020-07-21 09:50:00,158.24,158.58,157.35,158.1,1831920.0,158.24,158.58,157.35,158.1,1831920.0
2020-07-21 10:00:00,158.05,158.3,157.05,157.22,1095880.0,158.05,158.3,157.05,157.22,1095880.0
2020-07-21 10:10:00,157.23,158.2,156.1,158.04,2318480.0,157.23,158.2,156.1,158.04,2318480.0
2020-07-21 10:20:00,158.11,158.24,156.55,156.83,1477660.0,158.11,158.24,156.55,156.83,1477660.0
2020-07-21 10:30:00,157.0,157.05,156.2,156.6,1096260.0,157.0,157.05,156.2,156.6,1096260.0
2020-07-21 10:40:00,156.6,156.73,155.29,155.7,2091140.0,156.6,156.73,155.29,155.7,2091140.0
2020-07-21 10:50:00,155.63,157.36,155.63,156.9,1712820.0,155.63,157.36,155.63,156.9,1712820.0
2020-07-21 11:00:00,156.84,157.32,156.27,156.32,1138420.0,156.84,157.32,156.27,156.32,1138420.0
2020-07-21 11:10:00,156.6,157.15,156.05,156.73,585700.0,156.6,157.15,156.05,156.73,585700.0
2020-07-21 11:20:00,156.85,157.04,156.51,156.8,655640.0,156.85,157.04,156.51,156.8,655640.0
2020-07-21 11:30:00,156.76,157.1,156.15,156.2,768320.0,156.76,157.1,156.15,156.2,768320.0
2020-07-21 11:40:00,156.2,156.5,155.85,155.88,485060.0,156.2,156.5,155.85,155.88,485060.0
2020-07-21 11:50:00,156.02,156.1,155.62,155.87,722920.0,156.02,156.1,155.62,155.87,722920.0
2020-07-21 12:00:00,155.95,156.43,155.51,156.29,812380.0,155.95,156.43,155.51,156.29,812380.0
2020-07-21 12:10:00,156.3,156.94,156.17,156.54,582520.0,156.3,156.94,156.17,156.54,582520.0
2020-07-21 12:20:00,156.52,156.67,155.75,156.0,536380.0,156.52,156.67,155.75,156.0,536380.0
2020-07-21 12:30:00,156.0,156.11,155.7,155.75,629500.0,156.0,156.11,155.7,155.75,629500.0
2020-07-21 12:40:00,155.7,156.14,155.53,155.65,593400.0,155.7,156.14,155.53,155.65,593400.0
2020-07-21 12:50:00,155.73,156.65,155.69,156.65,716340.0,155.73,156.65,155.69,156.65,716340.0
2020-07-21 13:00:00,156.54,156.6,156.02,156.47,599200.0,156.54,156.6,156.02,156.47,599200.0
2020-07-21 13:10:00,156.44,156.51,155.95,156.25,424060.0,156.44,156.51,155.95,156.25,424060.0
2020-07-21 13:20:00,156.43,156.8,156.1,156.73,787540.0,156.43,156.8,156.1,156.73,787540.0
2020-07-21 13:30:00,156.73,157.52,156.73,157.37,1314160.0,156.73,157.52,156.73,157.37,1314160.0
2020-07-21 13:40:00,157.42,158.2,157.35,158.1,1120080.0,157.42,158.2,157.35,158.1,1120080.0
2020-07-21 13:50:00,158.18,158.89,157.77,158.2,1978760.0,158.18,158.89,157.77,158.2,1978760.0
2020-07-21 14:00:00,158.47,159.25,158.27,159.18,1147800.0,158.47,159.25,158.27,159.18,1147800.0
2020-07-21 14:10:00,159.2,159.31,158.15,158.23,1252600.0,159.2,159.31,158.15,158.23,1252600.0
2020-07-21 14:20:00,158.28,159.39,158.28,158.83,806880.0,158.28,159.39,158.28,158.83,806880.0
2020-07-21 14:30:00,158.82,158.86,157.9,158.12,749160.0,158.82,158.86,157.9,158.12,749160.0
2020-07-21 14:40:00,158.14,158.65,157.59,158.55,1157840.0,158.14,158.65,157.59,158.55,1157840.0
2020-07-21 14:50:00,158.57,158.75,158.06,158.25,592240.0,158.57,158.75,158.06,158.25,592240.0
2020-07-21 15:00:00,158.24,158.42,157.65,157.65,708020.0,158.24,158.42,157.65,157.65,708020.0
2020-07-21 15:10:00,157.7,157.78,156.42,157.08,1719900.0,157.7,157.78,156.42,157.08,1719900.0
2020-07-21 15:20:00,157.07,157.6,156.61,156.84,660000.0,157.07,157.6,156.61,156.84,660000.0
2020-07-21 15:30:00,156.86,157.35,156.5,156.84,890120.0,156.86,157.35,156.5,156.84,890120.0
2020-07-21 15:40:00,156.85,157.48,156.65,157.18,650220.0,156.85,157.48,156.65,157.18,650220.0
2020-07-21 15:50:00,157.05,157.15,156.1,157.07,2271600.0,157.05,157.15,156.1,157.07,2271600.0
2020-07-22 09:30:00,156.05,157.5,155.71,156.37,3805080.0,156.05,157.5,155.71,156.37,3805080.0
2020-07-22 09:40:00,156.44,156.99,156.15,156.36,1318440.0,156.44,156.99,156.15,156.36,1318440.0
2020-07-22 09:50:00,156.37,156.91,156.05,156.23,1566240.0,156.37,156.91,156.05,156.23,1566240.0
2020-07-22 10:00:00,156.22,156.49,155.82,156.0,1408800.0,156.22,156.49,155.82,156.0,1408800.0
2020-07-22 10:10:00,156.09,156.35,155.3,156.26,1470360.0,156.09,156.35,155.3,156.26,1470360.0
2020-07-22 10:20:00,156.25,156.33,155.6,155.6,731840.0,156.25,156.33,155.6,155.6,731840.0
2020-07-22 10:30:00,155.71,155.97,155.43,155.85,805500.0,155.71,155.97,155.43,155.85,805500.0
2020-07-22 10:40:00,155.84,155.85,154.5,154.91,1009140.0,155.84,155.85,154.5,154.91,1009140.0
2020-07-22 10:50:00,154.85,154.93,153.88,154.54,1473600.0,154.85,154.93,153.88,154.54,1473600.0
2020-07-22 11:00:00,154.52,154.87,153.9,154.1,1136480.0,154.52,154.87,153.9,154.1,1136480.0
2020-07-22 11:10:00,154.15,154.46,153.26,154.25,2107980.0,154.15,154.46,153.26,154.25,2107980.0
2020-07-22 11:20:00,154.25,154.89,154.0,154.75,1505380.0,154.25,154.89,154.0,154.75,1505380.0
2020-07-22 11:30:00,154.8,154.91,154.61,154.8,861260.0,154.8,154.91,154.61,154.8,861260.0
2020-07-22 11:40:00,154.78,155.5,154.78,154.99,1006840.0,154.78,155.5,154.78,154.99,1006840.0
2020-07-22 11:50:00,155.08,155.58,154.96,155.34,621000.0,155.08,155.58,154.96,155.34,621000.0
2020-07-22 12:00:00,155.3,155.56,154.82,155.05,753440.0,155.3,155.56,154.82,155.05,753440.0
2020-07-22 12:10:00,155.07,155.6,155.07,155.6,960860.0,155.07,155.6,155.07,155.6,960860.0
2020-07-22 12:20:00,155.61,155.82,155.48,155.71,547320.0,155.61,155.82,155.48,155.71,547320.0
2020-07-22 12:30:00,155.7,155.75,155.28,155.3,449120.0,155.7,155.75,155.28,155.3,449120.0
2020-07-22 12:40:00,155.33,155.42,154.94,155.36,435980.0,155.33,155.42,154.94,155.36,435980.0
2020-07-22 12:50:00,155.38,155.42,154.83,155.15,382180.0,155.38,155.42,154.83,155.15,382180.0
2020-07-22 13:00:00,155.13,155.16,154.52,154.55,333680.0,155.13,155.16,154.52,154.55,333680.0
2020-07-22 13:10:00,154.57,155.21,154.57,155.1,413260.0,154.57,155.21,154.57,155.1,413260.0
2020-07-22 13:20:00,155.1,155.24,154.62,154.8,395520.0,155.1,155.24,154.62,154.8,395520.0
2020-07-22 13:30:00,154.84,154.95,154.45,154.65,547220.0,154.84,154.95,154.45,154.65,547220.0
2020-07-22 13:40:00,154.7,154.77,154.1,154.23,634040.0,154.7,154.77,154.1,154.23,634040.0
2020-07-22 13:50:00,154.23,154.42,153.93,154.14,760220.0,154.23,154.42,153.93,154.14,760220.0
2020-07-22 14:00:00,154.16,154.73,154.13,154.3,559460.0,154.16,154.73,154.13,154.3,559460.0
2020-07-22 14:10:00,154.32,154.45,154.08,154.33,557320.0,154.32,154.45,154.08,154.33,557320.0
2020-07-22 14:20:00,154.4,154.4,154.0,154.25,345680.0,154.4,154.4,154.0,154.25,345680.0
2020-07-22 14:30:00,154.27,154.79,154.13,154.69,403220.0,154.27,154.79,154.13,154.69,403220.0
2020-07-22 14:40:00,154.69,154.69,154.31,154.44,489440.0,154.69,154.69,154.31,154.44,489440.0
2020-07-22 14:50:00,154.45,154.93,154.45,154.53,595180.0,154.45,154.93,154.45,154.53,595180.0
2020-07-22 15:00:00,154.68,154.74,154.49,154.62,365480.0,154.68,154.74,154.49,154.62,365480.0
2020-07-22 15:10:00,154.63,155.0,154.59,154.76,772920.0,154.63,155.0,154.59,154.76,772920.0
2020-07-22 15:20:00,154.76,154.95,154.4,154.53,756320.0,154.76,154.95,154.4,154.53,756320.0
2020-07-22 15:30:00,154.48,154.75,154.41,154.75,538980.0,154.48,154.75,154.41,154.75,538980.0
2020-07-22 15:40:00,154.75,155.0,154.69,154.93,868420.0,154.75,155.0,154.69,154.93,868420.0
2020-07-22 15:50:00,155.0,155.22,154.8,155.0,1390140.0,155.0,155.22,154.8,155.0,1390140.0
2020-07-23 09:30:00,154.77,154.93,152.88,153.84,2774900.0,154.77,154.93,152.88,153.84,2774900.0
2020-07-23 09:40:00,153.85,154.73,153.77,154.47,1096200.0,153.85,154.73,153.77,154.47,1096200.0
2020-07-23 09:50:00,154.43,154.67,153.1,153.3,1178580.0,154.43,154.67,153.1,153.3,1178580.0
2020-07-23 10:00:00,153.34,153.7,152.77,153.1,1338280.0,153.34,153.7,152.77,153.1,1338280.0
2020-07-23 10:10:00,153.07,153.12,152.25,152.52,1321040.0,153.07,153.12,152.25,152.52,1321040.0
2020-07-23 10:20:00,152.5,153.38,152.3,153.31,1120280.0,152.5,153.38,152.3,153.31,1120280.0
2020-07-23 10:30:00,153.33,153.43,152.75,152.88,560940.0,153.33,153.43,152.75,152.88,560940.0
2020-07-23 10:40:00,152.85,153.45,152.83,153.35,407560.0,152.85,153.45,152.83,153.35,407560.0
2020-07-23 10:50:00,153.32,153.36,152.74,152.89,641080.0,153.32,153.36,152.74,152.89,641080.0
2020-07-23 11:00:00,152.88,153.02,152.41,152.88,659160.0,152.88,153.02,152.41,152.88,659160.0
2020-07-23 11:10:00,152.89,153.25,152.74,152.92,336580.0,152.89,153.25,152.74,152.92,336580.0
2020-07-23 11:20:00,152.96,153.0,152.62,152.71,282860.0,152.96,153.0,152.62,152.71,282860.0
2020-07-23 11:30:00,152.81,153.04,152.55,152.91,382040.0,152.81,153.04,152.55,152.91,382040.0
2020-07-23 11:40:00,152.83,152.85,152.35,152.5,431060.0,152.83,152.85,152.35,152.5,431060.0
2020-07-23 11:50:00,152.46,152.5,152.03,152.14,862820.0,152.46,152.5,152.03,152.14,862820.0
2020-07-23 12:00:00,152.19,152.28,150.61,150.61,1626120.0,152.19,152.28,150.61,150.61,1626120.0
2020-07-23 12:10:00,150.63,151.59,150.5,150.61,1505500.0,150.63,151.59,150.5,150.61,1505500.0
2020-07-23 12:20:00,150.75,151.22,150.55,150.71,868380.0,150.75,151.22,150.55,150.71,868380.0
2020-07-23 12:30:00,150.74,151.0,150.0,150.2,1668220.0,150.74,151.0,150.0,150.2,1668220.0
2020-07-23 12:40:00,150.25,150.96,150.25,150.74,1023240.0,150.25,150.96,150.25,150.74,1023240.0
2020-07-23 12:50:00,150.77,151.1,149.98,151.02,1506800.0,150.77,151.1,149.98,151.02,1506800.0
2020-07-23 13:00:00,151.07,151.72,150.89,151.27,1343240.0,151.07,151.72,150.89,151.27,1343240.0
2020-07-23 13:10:00,151.28,151.5,150.82,150.97,594240.0,151.28,151.5,150.82,150.97,594240.0
2020-07-23 13:20:00,150.85,151.03,150.31,150.84,639080.0,150.85,151.03,150.31,150.84,639080.0
2020-07-23 13:30:00,150.71,150.89,150.02,150.35,1110600.0,150.71,150.89,150.02,150.35,1110600.0
2020-07-23 13:40:00,150.34,150.66,149.63,149.65,1328180.0,150.34,150.66,149.63,149.65,1328180.0
2020-07-23 13:50:00,149.75,150.4,149.65,150.1,1193480.0,149.75,150.4,149.65,150.1,1193480.0
2020-07-23 14:00:00,150.05,150.05,149.14,149.52,1797180.0,150.05,150.05,149.14,149.52,1797180.0
2020-07-23 14:10:00,149.5,149.5,148.5,149.5,1803260.0,149.5,149.5,148.5,149.5,1803260.0
2020-07-23 14:20:00,149.46,150.47,149.08,150.23,1680300.0,149.46,150.47,149.08,150.23,1680300.0
2020-07-23 14:30:00,150.24,150.35,149.29,149.31,1265280.0,150.24,150.35,149.29,149.31,1265280.0
2020-07-23 14:40:00,149.31,150.29,149.3,150.18,805540.0,149.31,150.29,149.3,150.18,805540.0
2020-07-23 14:50:00,150.14,150.6,149.85,150.0,1048760.0,150.14,150.6,149.85,150.0,1048760.0
2020-07-23 15:00:00,150.15,150.22,149.54,149.7,1035720.0,150.15,150.22,149.54,149.7,1035720.0
2020-07-23 15:10:00,149.73,149.95,149.34,149.73,746340.0,149.73,149.95,149.34,149.73,746340.0
2020-07-23 15:20:00,149.79,150.04,149.29,149.6,872880.0,149.79,150.04,149.29,149.6,872880.0
2020-07-23 15:30:00,149.65,150.14,149.05,149.88,1305740.0,149.65,150.14,149.05,149.88,1305740.0
2020-07-23 15:40:00,149.84,149.96,149.4,149.4,935380.0,149.84,149.96,149.4,149.4,935380.0
2020-07-23 15:50:00,149.35,149.45,148.9,149.39,2943540.0,149.35,149.45,148.9,149.39,2943540.0
2020-07-24 09:30:00,146.58,147.94,145.1,145.5,5195260.0,146.58,147.94,145.1,145.5,5195260.0
2020-07-24 09:40:00,145.54,146.43,144.4,145.82,2437860.0,145.54,146.43,144.4,145.82,2437860.0
2020-07-24 09:50:00,145.7,147.49,145.65,147.37,2065580.0,145.7,147.49,145.65,147.37,2065580.0
2020-07-24 10:00:00,147.38,148.21,146.61,148.21,1583460.0,147.38,148.21,146.61,148.21,1583460.0
2020-07-24 10:10:00,148.21,148.29,147.32,148.11,1303240.0,148.21,148.29,147.32,148.11,1303240.0
2020-07-24 10:20:00,148.2,149.04,148.2,148.64,1911540.0,148.2,149.04,148.2,148.64,1911540.0
2020-07-24 10:30:00,148.65,148.65,147.61,148.0,968740.0,148.65,148.65,147.61,148.0,968740.0
2020-07-24 10:40:00,148.04,148.85,148.04,148.55,756020.0,148.04,148.85,148.04,148.55,756020.0
2020-07-24 10:50:00,148.53,150.18,148.44,150.08,1515600.0,148.53,150.18,148.44,150.08,1515600.0
2020-07-24 11:00:00,150.12,150.15,149.38,150.04,1095180.0,150.12,150.15,149.38,150.04,1095180.0
2020-07-24 11:10:00,150.1,150.38,149.59,149.77,1260580.0,150.1,150.38,149.59,149.77,1260580.0
2020-07-24 11:20:00,149.84,151.58,149.84,151.25,1637240.0,149.84,151.58,149.84,151.25,1637240.0
2020-07-24 11:30:00,151.25,151.25,150.05,150.12,2008000.0,151.25,151.25,150.05,150.12,2008000.0
2020-07-24 11:40:00,150.03,150.98,149.91,150.12,756140.0,150.03,150.98,149.91,150.12,756140.0
2020-07-24 11:50:00,150.14,150.86,150.07,150.83,752260.0,150.14,150.86,150.07,150.83,752260.0
2020-07-24 12:00:00,150.83,150.83,149.32,149.65,1285660.0,150.83,150.83,149.32,149.65,1285660.0
2020-07-24 12:10:00,149.67,149.98,148.5,149.06,1364640.0,149.67,149.98,148.5,149.06,1364640.0
2020-07-24 12:20:00,149.13,149.84,148.64,149.79,913240.0,149.13,149.84,148.64,149.79,913240.0
2020-07-24 12:30:00,149.76,149.88,149.37,149.51,597420.0,149.76,149.88,149.37,149.51,597420.0
2020-07-24 12:40:00,149.5,149.5,148.96,149.28,528460.0,149.5,149.5,148.96,149.28,528460.0
2020-07-24 12:50:00,149.17,149.17,148.75,149.04,451280.0,149.17,149.17,148.75,149.04,451280.0
2020-07-24 13:00:00,149.08,149.69,148.84,149.06,635960.0,149.08,149.69,148.84,149.06,635960.0
2020-07-24 13:10:00,149.12,149.12,148.13,148.4,729820.0,149.12,149.12,148.13,148.4,729820.0
2020-07-24 13:20:00,148.37,149.45,148.35,149.41,527360.0,148.37,149.45,148.35,149.41,527360.0
2020-07-24 13:30:00,149.43,149.43,148.93,149.4,392940.0,149.43,149.43,148.93,149.4,392940.0
2020-07-24 13:40:00,149.45,150.44,149.45,150.41,1188540.0,149.45,150.44,149.45,150.41,1188540.0
2020-07-24 13:50:00,150.4,150.48,149.92,150.03,556220.0,150.4,150.48,149.92,150.03,556220.0
2020-07-24 14:00:00,150.05,150.77,149.96,150.59,830460.0,150.05,150.77,149.96,150.59,830460.0
2020-07-24 14:10:00,150.6,150.73,150.15,150.18,515140.0,150.6,150.73,150.15,150.18,515140.0
2020-07-24 14:20:00,150.2,150.75,150.2,150.75,592000.0,150.2,150.75,150.2,150.75,592000.0
2020-07-24 14:30:00,150.75,150.76,149.96,150.36,557480.0,150.75,150.76,149.96,150.36,557480.0
2020-07-24 14:40:00,150.35,150.45,149.94,150.03,357900.0,150.35,150.45,149.94,150.03,357900.0
2020-07-24 14:50:00,150.01,150.24,149.6,150.13,419900.0,150.01,150.24,149.6,150.13,419900.0
2020-07-24 15:00:00,150.07,150.7,149.92,150.42,563140.0,150.07,150.7,149.92,150.42,563140.0
2020-07-24 15:10:00,150.45,150.75,150.05,150.11,716900.0,150.45,150.75,150.05,150.11,716900.0
2020-07-24 15:20:00,150.13,150.33,149.59,149.73,1005520.0,150.13,150.33,149.59,149.73,1005520.0
2020-07-24 15:30:00,149.69,150.2,149.52,150.05,1142720.0,149.69,150.2,149.52,150.05,1142720.0
2020-07-24 15:40:00,150.04,150.27,149.9,150.11,860560.0,150.04,150.27,149.9,150.11,860560.0
2020-07-24 15:50:00,150.0,150.54,149.93,150.45,2040660.0,150.0,150.54,149.93,150.45,2040660.0
2020-07-27 09:30:00,153.06,153.8,151.65,153.66,4262120.0,153.06,153.8,151.65,153.66,4262120.0
2020-07-27 09:40:00,153.69,154.8,153.65,154.72,2487840.0,153.69,154.8,153.65,154.72,2487840.0
2020-07-27 09:50:00,154.68,154.9,153.69,153.81,1531040.0,154.68,154.9,153.69,153.81,1531040.0
2020-07-27 10:00:00,153.8,154.25,152.74,153.19,1731300.0,153.8,154.25,152.74,153.19,1731300.0
2020-07-27 10:10:00,153.18,153.55,152.23,152.57,1952000.0,153.18,153.55,152.23,152.57,1952000.0
2020-07-27 10:20:00,152.65,152.97,152.3,152.59,867800.0,152.65,152.97,152.3,152.59,867800.0
2020-07-27 10:30:00,152.5,153.3,152.5,153.3,781900.0,152.5,153.3,152.5,153.3,781900.0
2020-07-27 10:40:00,153.37,153.75,153.06,153.6,867300.0,153.37,153.75,153.06,153.6,867300.0
2020-07-27 10:50:00,153.62,153.62,152.86,153.11,709860.0,153.62,153.62,152.86,153.11,709860.0
2020-07-27 11:00:00,153.11,153.2,152.39,152.58,748340.0,153.11,153.2,152.39,152.58,748340.0
2020-07-27 11:10:00,152.57,152.71,151.25,152.1,1322240.0,152.57,152.71,151.25,152.1,1322240.0
2020-07-27 11:20:00,152.16,152.31,150.89,151.5,1032460.0,152.16,152.31,150.89,151.5,1032460.0
2020-07-27 11:30:00,151.49,151.85,150.79,151.2,910800.0,151.49,151.85,150.79,151.2,910800.0
2020-07-27 11:40:00,151.22,152.16,151.19,151.98,659820.0,151.22,152.16,151.19,151.98,659820.0
2020-07-27 11:50:00,152.0,152.08,151.55,151.93,428080.0,152.0,152.08,151.55,151.93,428080.0
2020-07-27 12:00:00,151.83,152.46,151.65,152.13,680080.0,151.83,152.46,151.65,152.13,680080.0
2020-07-27 12:10:00,152.16,152.58,152.0,152.03,422480.0,152.16,152.58,152.0,152.03,422480.0
2020-07-27 12:20:00,152.0,152.34,151.82,151.87,302660.0,152.0,152.34,151.82,151.87,302660.0
2020-07-27 12:30:00,151.91,152.6,151.65,152.39,362560.0,151.91,152.6,151.65,152.39,362560.0
2020-07-27 12:40:00,152.4,152.4,151.93,151.97,384600.0,152.4,152.4,151.93,151.97,384600.0
2020-07-27 12:50:00,151.81,152.22,151.71,152.0,379420.0,151.81,152.22,151.71,152.0,379420.0
2020-07-27 13:00:00,151.99,152.26,151.9,151.95,298800.0,151.99,152.26,151.9,151.95,298800.0
2020-07-27 13:10:00,152.0,152.27,151.88,152.07,270340.0,152.0,152.27,151.88,152.07,270340.0
2020-07-27 13:20:00,152.07,152.26,152.04,152.12,257980.0,152.07,152.26,152.04,152.12,257980.0
2020-07-27 13:30:00,152.16,152.16,151.95,152.04,241420.0,152.16,152.16,151.95,152.04,241420.0
2020-07-27 13:40:00,152.04,152.09,151.7,151.95,322140.0,152.04,152.09,151.7,151.95,322140.0
2020-07-27 13:50:00,151.98,151.98,151.8,151.82,228020.0,151.98,151.98,151.8,151.82,228020.0
2020-07-27 14:00:00,151.87,152.9,151.85,152.71,925300.0,151.87,152.9,151.85,152.71,925300.0
2020-07-27 14:10:00,152.71,152.89,152.23,152.26,433260.0,152.71,152.89,152.23,152.26,433260.0
2020-07-27 14:20:00,152.37,153.29,152.33,153.14,754160.0,152.37,153.29,152.33,153.14,754160.0
2020-07-27 14:30:00,153.19,153.34,153.03,153.16,350060.0,153.19,153.34,153.03,153.16,350060.0
2020-07-27 14:40:00,153.11,153.12,152.6,152.89,534040.0,153.11,153.12,152.6,152.89,534040.0
2020-07-27 14:50:00,152.93,153.15,152.53,152.63,308960.0,152.93,153.15,152.53,152.63,308960.0
2020-07-27 15:00:00,152.63,153.41,152.63,153.32,553240.0,152.63,153.41,152.63,153.32,553240.0
2020-07-27 15:10:00,153.35,153.52,153.17,153.25,519740.0,153.35,153.52,153.17,153.25,519740.0
2020-07-27 15:20:00,153.3,153.55,153.26,153.42,455080.0,153.3,153.55,153.26,153.42,455080.0
2020-07-27 15:30:00,153.42,153.55,152.95,153.25,650440.0,153.42,153.55,152.95,153.25,650440.0
2020-07-27 15:40:00,153.24,153.45,153.2,153.32,698800.0,153.24,153.45,153.2,153.32,698800.0
2020-07-27 15:50:00,153.27,153.27,152.59,152.69,1038920.0,153.27,153.27,152.59,152.69,1038920.0
2020-07-28 09:30:00,152.71,153.0,151.68,152.48,2743320.0,152.71,153.0,151.68,152.48,2743320.0
2020-07-28 09:40:00,152.5,153.85,152.41,153.17,1695260.0,152.5,153.85,152.41,153.17,1695260.0
2020-07-28 09:50:00,153.08,153.23,152.13,153.12,1023620.0,153.08,153.23,152.13,153.12,1023620.0
2020-07-28 10:00:00,153.04,153.44,152.49,153.04,826200.0,153.04,153.44,152.49,153.04,826200.0
2020-07-28 10:10:00,153.04,153.25,152.63,153.07,790220.0,153.04,153.25,152.63,153.07,790220.0
2020-07-28 10:20:00,153.15,153.38,152.67,152.82,598540.0,153.15,153.38,152.67,152.82,598540.0
2020-07-28 10:30:00,152.89,152.98,152.2,152.65,690640.0,152.89,152.98,152.2,152.65,690640.0
2020-07-28 10:40:00,152.7,152.81,152.25,152.36,525280.0,152.7,152.81,152.25,152.36,525280.0
2020-07-28 10:50:00,152.4,152.8,152.23,152.66,594000.0,152.4,152.8,152.23,152.66,594000.0
2020-07-28 11:00:00,152.55,152.65,152.14,152.48,364420.0,152.55,152.65,152.14,152.48,364420.0
2020-07-28 11:10:00,152.41,152.8,152.4,152.4,409260.0,152.41,152.8,152.4,152.4,409260.0
2020-07-28 11:20:00,152.45,152.65,152.38,152.55,300540.0,152.45,152.65,152.38,152.55,300540.0
2020-07-28 11:30:00,152.6,152.66,152.35,152.62,490820.0,152.6,152.66,152.35,152.62,490820.0
2020-07-28 11:40:00,152.55,152.87,152.41,152.53,412060.0,152.55,152.87,152.41,152.53,412060.0
2020-07-28 11:50:00,152.49,152.6,152.25,152.4,431380.0,152.49,152.6,152.25,152.4,431380.0
2020-07-28 12:00:00,152.33,152.34,152.01,152.31,325120.0,152.33,152.34,152.01,152.31,325120.0
2020-07-28 12:10:00,152.33,152.56,152.15,152.35,391860.0,152.33,152.56,152.15,152.35,391860.0
2020-07-28 12:20:00,152.37,152.6,152.27,152.45,289220.0,152.37,152.6,152.27,152.45,289220.0
2020-07-28 12:30:00,152.44,152.6,152.35,152.52,209380.0,152.44,152.6,152.35,152.52,209380.0
2020-07-28 12:40:00,152.5,152.6,152.38,152.55,129300.0,152.5,152.6,152.38,152.55,129300.0
2020-07-28 12:50:00,152.57,152.78,152.57,152.75,258680.0,152.57,152.78,152.57,152.75,258680.0
2020-07-28 13:00:00,152.75,152.9,152.5,152.58,315580.0,152.75,152.9,152.5,152.58,315580.0
2020-07-28 13:10:00,152.6,152.6,152.29,152.43,298120.0,152.6,152.6,152.29,152.43,298120.0
2020-07-28 13:20:00,152.45,152.65,152.4,152.4,146020.0,152.45,152.65,152.4,152.4,146020.0
2020-07-28 13:30:00,152.42,152.55,152.35,152.46,237700.0,152.42,152.55,152.35,152.46,237700.0
2020-07-28 13:40:00,152.48,152.63,152.32,152.55,176780.0,152.48,152.63,152.32,152.55,176780.0
2020-07-28 13:50:00,152.52,152.65,152.23,152.27,403920.0,152.52,152.65,152.23,152.27,403920.0
2020-07-28 14:00:00,152.3,152.34,151.95,152.13,438120.0,152.3,152.34,151.95,152.13,438120.0
2020-07-28 14:10:00,152.15,152.2,151.95,152.19,372900.0,152.15,152.2,151.95,152.19,372900.0
2020-07-28 14:20:00,152.14,152.26,151.81,151.81,309840.0,152.14,152.26,151.81,151.81,309840.0
2020-07-28 14:30:00,151.83,152.03,151.71,151.98,374920.0,151.83,152.03,151.71,151.98,374920.0
2020-07-28 14:40:00,151.95,152.07,151.83,151.87,341240.0,151.95,152.07,151.83,151.87,341240.0
2020-07-28 14:50:00,151.87,151.9,151.35,151.62,662080.0,151.87,151.9,151.35,151.62,662080.0
2020-07-28 15:00:00,151.68,151.8,151.09,151.22,451520.0,151.68,151.8,151.09,151.22,451520.0
2020-07-28 15:10:00,151.18,151.3,150.32,150.83,1179980.0,151.18,151.3,150.32,150.83,1179980.0
2020-07-28 15:20:00,150.79,151.3,150.66,150.87,1004860.0,150.79,151.3,150.66,150.87,1004860.0
2020-07-28 15:30:00,150.75,151.0,150.21,150.49,1060120.0,150.75,151.0,150.21,150.49,1060120.0
2020-07-28 15:40:00,150.45,150.7,150.3,150.56,1018040.0,150.45,150.7,150.3,150.56,1018040.0
2020-07-28 15:50:00,150.55,150.55,149.79,149.98,2275040.0,150.55,150.55,149.79,149.98,2275040.0
2020-07-29 09:30:00,151.55,151.68,150.63,151.18,2555980.0,151.55,151.68,150.63,151.18,2555980.0
2020-07-29 09:40:00,151.18,151.55,150.18,150.25,922540.0,151.18,151.55,150.18,150.25,922540.0
2020-07-29 09:50:00,150.2,151.34,150.2,151.05,798740.0,150.2,151.34,150.2,151.05,798740.0
2020-07-29 10:00:00,151.13,151.79,151.03,151.3,841640.0,151.13,151.79,151.03,151.3,841640.0
2020-07-29 10:10:00,151.36,151.36,150.75,151.07,661540.0,151.36,151.36,150.75,151.07,661540.0
2020-07-29 10:20:00,151.05,151.22,150.75,150.92,407340.0,151.05,151.22,150.75,150.92,407340.0
2020-07-29 10:30:00,150.89,151.49,150.72,151.38,580160.0,150.89,151.49,150.72,151.38,580160.0
2020-07-29 10:40:00,151.45,151.92,151.29,151.4,850820.0,151.45,151.92,151.29,151.4,850820.0
2020-07-29 10:50:00,151.42,151.6,151.28,151.4,631920.0,151.42,151.6,151.28,151.4,631920.0
2020-07-29 11:00:00,151.39,151.56,151.1,151.42,357340.0,151.39,151.56,151.1,151.42,357340.0
2020-07-29 11:10:00,151.48,151.51,150.94,150.98,299020.0,151.48,151.51,150.94,150.98,299020.0
2020-07-29 11:20:00,150.97,151.2,150.9,151.19,321920.0,150.97,151.2,150.9,151.19,321920.0
2020-07-29 11:30:00,151.14,151.14,150.75,150.97,320700.0,151.14,151.14,150.75,150.97,320700.0
2020-07-29 11:40:00,151.0,151.06,150.83,150.84,281560.0,151.0,151.06,150.83,150.84,281560.0
2020-07-29 11:50:00,150.87,150.92,150.54,150.55,271140.0,150.87,150.92,150.54,150.55,271140.0
2020-07-29 12:00:00,150.5,150.58,149.9,149.91,789240.0,150.5,150.58,149.9,149.91,789240.0
2020-07-29 12:10:00,149.89,150.79,149.84,150.71,774880.0,149.89,150.79,149.84,150.71,774880.0
2020-07-29 12:20:00,150.8,151.05,150.7,150.95,315800.0,150.8,151.05,150.7,150.95,315800.0
2020-07-29 12:30:00,150.9,151.25,150.81,151.13,348240.0,150.9,151.25,150.81,151.13,348240.0
2020-07-29 12:40:00,151.12,151.16,150.87,151.04,272580.0,151.12,151.16,150.87,151.04,272580.0
2020-07-29 12:50:00,150.99,151.28,150.99,151.22,255380.0,150.99,151.28,150.99,151.22,255380.0
2020-07-29 13:00:00,151.23,151.35,150.84,150.95,401660.0,151.23,151.35,150.84,150.95,401660.0
2020-07-29 13:10:00,150.96,151.2,150.9,150.9,434320.0,150.96,151.2,150.9,150.9,434320.0
2020-07-29 13:20:00,150.95,151.21,150.91,151.09,165380.0,150.95,151.21,150.91,151.09,165380.0
2020-07-29 13:30:00,151.11,151.14,150.88,151.04,482860.0,151.11,151.14,150.88,151.04,482860.0
2020-07-29 13:40:00,151.02,151.21,150.9,151.06,227140.0,151.02,151.21,150.9,151.06,227140.0
2020-07-29 13:50:00,151.08,151.08,150.74,150.77,296600.0,151.08,151.08,150.74,150.77,296600.0
2020-07-29 14:00:00,150.81,151.08,150.55,151.03,454260.0,150.81,151.08,150.55,151.03,454260.0
2020-07-29 14:10:00,151.06,151.38,151.02,151.13,492620.0,151.06,151.38,151.02,151.13,492620.0
2020-07-29 14:20:00,151.06,151.14,150.89,150.98,245520.0,151.06,151.14,150.89,150.98,245520.0
2020-07-29 14:30:00,151.1,151.96,151.07,151.66,887780.0,151.1,151.96,151.07,151.66,887780.0
2020-07-29 14:40:00,151.7,151.87,151.47,151.66,680140.0,151.7,151.87,151.47,151.66,680140.0
2020-07-29 14:50:00,151.64,151.76,151.05,151.07,656920.0,151.64,151.76,151.05,151.07,656920.0
2020-07-29 15:00:00,151.12,151.25,150.78,151.15,525400.0,151.12,151.25,150.78,151.15,525400.0
2020-07-29 15:10:00,151.15,151.6,151.12,151.36,443500.0,151.15,151.6,151.12,151.36,443500.0
2020-07-29 15:20:00,151.38,151.73,151.35,151.43,579300.0,151.38,151.73,151.35,151.43,579300.0
2020-07-29 15:30:00,151.49,151.75,151.39,151.6,454080.0,151.49,151.75,151.39,151.6,454080.0
2020-07-29 15:40:00,151.58,151.66,151.42,151.53,559300.0,151.58,151.66,151.42,151.53,559300.0
2020-07-29 15:50:00,151.5,151.8,151.22,151.71,1195980.0,151.5,151.8,151.22,151.71,1195980.0
2020-07-30 09:30:00,150.68,152.45,150.65,151.75,3511140.0,150.68,152.45,150.65,151.75,3511140.0
2020-07-30 09:40:00,151.67,151.95,150.97,151.18,1556140.0,151.67,151.95,150.97,151.18,1556140.0
2020-07-30 09:50:00,151.15,151.45,150.6,150.94,1356720.0,151.15,151.45,150.6,150.94,1356720.0
2020-07-30 10:00:00,150.98,151.6,150.63,151.53,1028040.0,150.98,151.6,150.63,151.53,1028040.0
2020-07-30 10:10:00,151.49,151.5,150.71,150.8,793880.0,151.49,151.5,150.71,150.8,793880.0
2020-07-30 10:20:00,150.81,151.2,150.25,151.15,1001160.0,150.81,151.2,150.25,151.15,1001160.0
2020-07-30 10:30:00,151.18,151.45,150.92,151.27,857820.0,151.18,151.45,150.92,151.27,857820.0
2020-07-30 10:40:00,151.27,151.41,150.92,151.05,660660.0,151.27,151.41,150.92,151.05,660660.0
2020-07-30 10:50:00,150.99,151.18,150.76,151.03,622340.0,150.99,151.18,150.76,151.03,622340.0
2020-07-30 11:00:00,151.0,151.25,150.75,151.0,572940.0,151.0,151.25,150.75,151.0,572940.0
2020-07-30 11:10:00,150.99,151.73,150.88,151.67,847660.0,150.99,151.73,150.88,151.67,847660.0
2020-07-30 11:20:00,151.67,151.77,151.34,151.48,488820.0,151.67,151.77,151.34,151.48,488820.0
2020-07-30 11:30:00,151.47,152.25,151.41,152.19,1019220.0,151.47,152.25,151.41,152.19,1019220.0
2020-07-30 11:40:00,152.22,152.62,152.1,152.62,1220600.0,152.22,152.62,152.1,152.62,1220600.0
2020-07-30 11:50:00,152.65,153.31,152.65,152.98,1183460.0,152.65,153.31,152.65,152.98,1183460.0
2020-07-30 12:00:00,153.01,153.75,152.9,152.93,1031440.0,153.01,153.75,152.9,152.93,1031440.0
2020-07-30 12:10:00,152.94,153.74,152.63,153.57,976520.0,152.94,153.74,152.63,153.57,976520.0
2020-07-30 12:20:00,153.57,153.65,153.09,153.21,707060.0,153.57,153.65,153.09,153.21,707060.0
2020-07-30 12:30:00,153.25,153.5,153.08,153.33,623920.0,153.25,153.5,153.08,153.33,623920.0
2020-07-30 12:40:00,153.3,153.75,153.15,153.75,605180.0,153.3,153.75,153.15,153.75,605180.0
2020-07-30 12:50:00,153.73,153.73,153.15,153.58,632200.0,153.73,153.73,153.15,153.58,632200.0
2020-07-30 13:00:00,153.53,153.73,153.38,153.72,579080.0,153.53,153.73,153.38,153.72,579080.0
2020-07-30 13:10:00,153.71,154.55,153.71,154.44,1408820.0,153.71,154.55,153.71,154.44,1408820.0
2020-07-30 13:20:00,154.47,154.6,154.0,154.09,986220.0,154.47,154.6,154.0,154.09,986220.0
2020-07-30 13:30:00,154.13,154.16,153.35,153.39,993160.0,154.13,154.16,153.35,153.39,993160.0
2020-07-30 13:40:00,153.44,153.76,153.42,153.54,707420.0,153.44,153.76,153.42,153.54,707420.0
2020-07-30 13:50:00,153.53,153.74,153.47,153.67,665460.0,153.53,153.74,153.47,153.67,665460.0
2020-07-30 14:00:00,153.67,153.82,153.6,153.69,621280.0,153.67,153.82,153.6,153.69,621280.0
2020-07-30 14:10:00,153.66,153.67,153.3,153.38,719280.0,153.66,153.67,153.3,153.38,719280.0
2020-07-30 14:20:00,153.4,153.4,152.62,153.04,987340.0,153.4,153.4,152.62,153.04,987340.0
2020-07-30 14:30:00,153.08,153.72,153.01,153.63,829940.0,153.08,153.72,153.01,153.63,829940.0
2020-07-30 14:40:00,153.67,154.0,153.59,153.77,941300.0,153.67,154.0,153.59,153.77,941300.0
2020-07-30 14:50:00,153.85,153.9,153.62,153.7,679780.0,153.85,153.9,153.62,153.7,679780.0
2020-07-30 15:00:00,153.76,153.87,153.17,153.36,821480.0,153.76,153.87,153.17,153.36,821480.0
2020-07-30 15:10:00,153.36,154.02,153.25,153.97,974040.0,153.36,154.02,153.25,153.97,974040.0
2020-07-30 15:20:00,153.99,154.36,153.84,154.15,1482300.0,153.99,154.36,153.84,154.15,1482300.0
2020-07-30 15:30:00,154.16,154.16,153.65,153.71,1203540.0,154.16,154.16,153.65,153.71,1203540.0
2020-07-30 15:40:00,153.71,153.91,152.65,152.75,1633260.0,153.71,153.91,152.65,152.75,1633260.0
2020-07-30 15:50:00,152.73,153.11,152.5,152.63,2563140.0,152.73,153.11,152.5,152.63,2563140.0
2020-07-31 09:30:00,162.12,162.34,158.5,159.27,12799020.0,162.12,162.34,158.5,159.27,12799020.0
2020-07-31 09:40:00,159.36,160.5,158.74,158.88,3790200.0,159.36,160.5,158.74,158.88,3790200.0
2020-07-31 09:50:00,158.88,159.96,157.96,159.94,3181720.0,158.88,159.96,157.96,159.94,3181720.0
2020-07-31 10:00:00,159.95,160.02,158.8,159.2,2088240.0,159.95,160.02,158.8,159.2,2088240.0
2020-07-31 10:10:00,159.2,159.29,157.55,157.98,2944520.0,159.2,159.29,157.55,157.98,2944520.0
2020-07-31 10:20:00,157.96,159.35,157.71,158.81,2375680.0,157.96,159.35,157.71,158.81,2375680.0
2020-07-31 10:30:00,158.75,159.73,158.7,159.6,1678280.0,158.75,159.73,158.7,159.6,1678280.0
2020-07-31 10:40:00,159.59,159.59,158.41,158.93,1384980.0,159.59,159.59,158.41,158.93,1384980.0
2020-07-31 10:50:00,158.86,159.4,158.6,159.4,1024500.0,158.86,159.4,158.6,159.4,1024500.0
2020-07-31 11:00:00,159.35,159.82,159.14,159.5,1351860.0,159.35,159.82,159.14,159.5,1351860.0
2020-07-31 11:10:00,159.57,160.41,159.45,160.28,1835680.0,159.57,160.41,159.45,160.28,1835680.0
2020-07-31 11:20:00,160.29,160.35,159.45,159.58,1839940.0,160.29,160.35,159.45,159.58,1839940.0
2020-07-31 11:30:00,159.63,160.15,159.62,159.65,866020.0,159.63,160.15,159.62,159.65,866020.0
2020-07-31 11:40:00,159.65,160.25,159.64,160.23,634560.0,159.65,160.25,159.64,160.23,634560.0
2020-07-31 11:50:00,160.21,160.23,159.17,159.58,881740.0,160.21,160.23,159.17,159.58,881740.0
2020-07-31 12:00:00,159.54,159.65,158.83,159.04,866300.0,159.54,159.65,158.83,159.04,866300.0
2020-07-31 12:10:00,159.02,159.14,158.33,158.69,1044220.0,159.02,159.14,158.33,158.69,1044220.0
2020-07-31 12:20:00,158.68,159.04,158.55,159.0,943940.0,158.68,159.04,158.55,159.0,943940.0
2020-07-31 12:30:00,158.97,158.98,157.64,157.92,1288840.0,158.97,158.98,157.64,157.92,1288840.0
2020-07-31 12:40:00,158.09,158.5,157.86,158.11,1012740.0,158.09,158.5,157.86,158.11,1012740.0
2020-07-31 12:50:00,158.11,158.25,157.67,157.91,777980.0,158.11,158.25,157.67,157.91,777980.0
2020-07-31 13:00:00,157.96,158.69,157.92,158.54,893140.0,157.96,158.69,157.92,158.54,893140.0
2020-07-31 13:10:00,158.46,158.85,158.11,158.53,811440.0,158.46,158.85,158.11,158.53,811440.0
2020-07-31 13:20:00,158.67,159.3,158.63,159.21,1101120.0,158.67,159.3,158.63,159.21,1101120.0
2020-07-31 13:30:00,159.15,159.35,158.5,158.74,601640.0,159.15,159.35,158.5,158.74,601640.0
2020-07-31 13:40:00,158.8,159.03,158.61,158.8,758420.0,158.8,159.03,158.61,158.8,758420.0
2020-07-31 13:50:00,158.82,158.86,158.35,158.35,827840.0,158.82,158.86,158.35,158.35,827840.0
2020-07-31 14:00:00,158.32,158.65,157.69,157.73,915720.0,158.32,158.65,157.69,157.73,915720.0
2020-07-31 14:10:00,157.77,158.35,157.77,158.14,839260.0,157.77,158.35,157.77,158.14,839260.0
2020-07-31 14:20:00,158.19,158.53,158.0,158.35,495200.0,158.19,158.53,158.0,158.35,495200.0
2020-07-31 14:30:00,158.28,158.69,158.28,158.62,539840.0,158.28,158.69,158.28,158.62,539840.0
2020-07-31 14:40:00,158.61,158.84,158.31,158.56,457660.0,158.61,158.84,158.31,158.56,457660.0
2020-07-31 14:50:00,158.6,158.88,158.5,158.5,466960.0,158.6,158.88,158.5,158.5,466960.0
2020-07-31 15:00:00,158.5,158.88,158.26,158.51,918780.0,158.5,158.88,158.26,158.51,918780.0
2020-07-31 15:10:00,158.55,158.85,158.32,158.6,861000.0,158.55,158.85,158.32,158.6,861000.0
2020-07-31 15:20:00,158.64,158.76,158.3,158.4,736740.0,158.64,158.76,158.3,158.4,736740.0
2020-07-31 15:30:00,158.44,158.52,158.28,158.28,1069240.0,158.44,158.52,158.28,158.28,1069240.0
2020-07-31 15:40:00,158.28,158.34,157.95,158.17,1498280.0,158.28,158.34,157.95,158.17,1498280.0
2020-07-31 15:50:00,158.14,158.33,157.68,158.23,4396520.0,158.14,158.33,157.68,158.23,4396520.0
2020-08-03 09:30:00,159.03,159.2,156.78,157.15,5084660.0,159.03,159.2,156.78,157.15,5084660.0
2020-08-03 09:40:00,157.23,157.95,157.06,157.15,1383080.0,157.23,157.95,157.06,157.15,1383080.0
2020-08-03 09:50:00,157.11,157.59,156.57,156.96,1368380.0,157.11,157.59,156.57,156.96,1368380.0
2020-08-03 10:00:00,156.98,157.18,156.05,156.56,1627340.0,156.98,157.18,156.05,156.56,1627340.0
2020-08-03 10:10:00,156.56,156.57,155.63,156.57,1562980.0,156.56,156.57,155.63,156.57,1562980.0
2020-08-03 10:20:00,156.54,156.95,155.85,156.64,1346040.0,156.54,156.95,155.85,156.64,1346040.0
2020-08-03 10:30:00,156.62,157.01,156.46,156.76,713280.0,156.62,157.01,156.46,156.76,713280.0
2020-08-03 10:40:00,156.86,156.86,156.03,156.05,795260.0,156.86,156.86,156.03,156.05,795260.0
2020-08-03 10:50:00,156.12,156.4,155.96,156.25,588040.0,156.12,156.4,155.96,156.25,588040.0
2020-08-03 11:00:00,156.17,156.55,156.01,156.47,503020.0,156.17,156.55,156.01,156.47,503020.0
2020-08-03 11:10:00,156.49,156.81,156.34,156.75,436380.0,156.49,156.81,156.34,156.75,436380.0
2020-08-03 11:20:00,156.74,157.05,156.68,156.68,537340.0,156.74,157.05,156.68,156.68,537340.0
2020-08-03 11:30:00,156.71,156.74,156.36,156.5,359020.0,156.71,156.74,156.36,156.5,359020.0
2020-08-03 11:40:00,156.57,156.81,156.19,156.69,619480.0,156.57,156.81,156.19,156.69,619480.0
2020-08-03 11:50:00,156.71,156.91,156.6,156.9,631420.0,156.71,156.91,156.6,156.9,631420.0
2020-08-03 12:00:00,156.88,156.92,156.68,156.74,417240.0,156.88,156.92,156.68,156.74,417240.0
2020-08-03 12:10:00,156.75,156.93,156.52,156.76,393740.0,156.75,156.93,156.52,156.76,393740.0
2020-08-03 12:20:00,156.75,156.88,156.61,156.77,235880.0,156.75,156.88,156.61,156.77,235880.0
2020-08-03 12:30:00,156.75,156.86,156.45,156.61,301680.0,156.75,156.86,156.45,156.61,301680.0
2020-08-03 12:40:00,156.52,156.63,156.15,156.34,330280.0,156.52,156.63,156.15,156.34,330280.0
2020-08-03 12:50:00,156.3,156.32,155.95,156.19,367480.0,156.3,156.32,155.95,156.19,367480.0
2020-08-03 13:00:00,156.18,156.35,156.1,156.32,273340.0,156.18,156.35,156.1,156.32,273340.0
2020-08-03 13:10:00,156.32,156.42,156.0,156.19,392900.0,156.32,156.42,156.0,156.19,392900.0
2020-08-03 13:20:00,156.22,156.41,155.99,156.06,285840.0,156.22,156.41,155.99,156.06,285840.0
2020-08-03 13:30:00,156.12,156.25,155.82,155.89,354220.0,156.12,156.25,155.82,155.89,354220.0
2020-08-03 13:40:00,155.9,156.04,155.7,155.95,476520.0,155.9,156.04,155.7,155.95,476520.0
2020-08-03 13:50:00,155.85,156.19,155.75,155.81,324760.0,155.85,156.19,155.75,155.81,324760.0
2020-08-03 14:00:00,155.81,156.12,155.46,155.52,552320.0,155.81,156.12,155.46,155.52,552320.0
2020-08-03 14:10:00,155.45,156.37,155.44,156.33,919420.0,155.45,156.37,155.44,156.33,919420.0
2020-08-03 14:20:00,156.33,156.55,156.1,156.3,800820.0,156.33,156.55,156.1,156.3,800820.0
2020-08-03 14:30:00,156.37,156.9,156.36,156.76,1006000.0,156.37,156.9,156.36,156.76,1006000.0
2020-08-03 14:40:00,156.8,156.85,156.18,156.32,429280.0,156.8,156.85,156.18,156.32,429280.0
2020-08-03 14:50:00,156.23,156.4,155.98,156.13,611960.0,156.23,156.4,155.98,156.13,611960.0
2020-08-03 15:00:00,156.1,156.4,155.95,156.12,449800.0,156.1,156.4,155.95,156.12,449800.0
2020-08-03 15:10:00,156.25,156.35,155.6,155.72,683560.0,156.25,156.35,155.6,155.72,683560.0
2020-08-03 15:20:00,155.8,155.98,155.45,155.66,705900.0,155.8,155.98,155.45,155.66,705900.0
2020-08-03 15:30:00,155.65,155.84,155.2,155.84,963440.0,155.65,155.84,155.2,155.84,963440.0
2020-08-03 15:40:00,155.79,156.04,155.78,155.9,788580.0,155.79,156.04,155.78,155.9,788580.0
2020-08-03 15:50:00,155.84,155.86,155.48,155.57,1646260.0,155.84,155.86,155.48,155.57,1646260.0
2020-08-04 09:30:00,155.28,156.0,155.06,155.9,3292500.0,155.28,156.0,155.06,155.9,3292500.0
2020-08-04 09:40:00,155.9,157.9,155.88,157.8,3061360.0,155.9,157.9,155.88,157.8,3061360.0
2020-08-04 09:50:00,157.84,157.96,157.08,157.3,1625280.0,157.84,157.96,157.08,157.3,1625280.0
2020-08-04 10:00:00,157.27,158.05,157.25,157.95,1799940.0,157.27,158.05,157.25,157.95,1799940.0
2020-08-04 10:10:00,158.0,158.36,157.7,157.79,1885260.0,158.0,158.36,157.7,157.79,1885260.0
2020-08-04 10:20:00,157.77,157.9,156.92,157.09,1434800.0,157.77,157.9,156.92,157.09,1434800.0
2020-08-04 10:30:00,157.07,157.71,156.93,156.95,1065840.0,157.07,157.71,156.93,156.95,1065840.0
2020-08-04 10:40:00,156.96,157.08,156.48,156.7,992080.0,156.96,157.08,156.48,156.7,992080.0
2020-08-04 10:50:00,156.65,156.95,156.33,156.33,739680.0,156.65,156.95,156.33,156.33,739680.0
2020-08-04 11:00:00,156.34,156.56,156.06,156.21,747760.0,156.34,156.56,156.06,156.21,747760.0
2020-08-04 11:10:00,156.19,156.51,156.1,156.36,629800.0,156.19,156.51,156.1,156.36,629800.0
2020-08-04 11:20:00,156.4,156.4,155.51,155.9,1061160.0,156.4,156.4,155.51,155.9,1061160.0
2020-08-04 11:30:00,155.84,156.08,155.59,155.59,478840.0,155.84,156.08,155.59,155.59,478840.0
2020-08-04 11:40:00,155.61,156.07,155.55,155.97,470820.0,155.61,156.07,155.55,155.97,470820.0
2020-08-04 11:50:00,155.97,156.33,155.97,156.32,645420.0,155.97,156.33,155.97,156.32,645420.0
2020-08-04 12:00:00,156.27,156.41,155.53,155.68,588560.0,156.27,156.41,155.53,155.68,588560.0
2020-08-04 12:10:00,155.72,155.75,155.17,155.5,764400.0,155.72,155.75,155.17,155.5,764400.0
2020-08-04 12:20:00,155.42,155.75,155.19,155.75,515720.0,155.42,155.75,155.19,155.75,515720.0
2020-08-04 12:30:00,155.71,155.89,155.65,155.71,457380.0,155.71,155.89,155.65,155.71,457380.0
2020-08-04 12:40:00,155.72,155.9,155.58,155.68,525420.0,155.72,155.9,155.58,155.68,525420.0
2020-08-04 12:50:00,155.65,155.75,155.32,155.61,601220.0,155.65,155.75,155.32,155.61,601220.0
2020-08-04 13:00:00,155.6,155.8,155.35,155.77,574460.0,155.6,155.8,155.35,155.77,574460.0
2020-08-04 13:10:00,155.77,156.84,155.74,156.54,1204280.0,155.77,156.84,155.74,156.54,1204280.0
2020-08-04 13:20:00,156.55,156.66,156.2,156.28,533340.0,156.55,156.66,156.2,156.28,533340.0
2020-08-04 13:30:00,156.28,156.53,156.21,156.53,380320.0,156.28,156.53,156.21,156.53,380320.0
2020-08-04 13:40:00,156.52,156.6,155.96,156.09,542600.0,156.52,156.6,155.96,156.09,542600.0
2020-08-04 13:50:00,156.09,156.52,156.02,156.31,381400.0,156.09,156.52,156.02,156.31,381400.0
2020-08-04 14:00:00,156.35,156.55,155.92,156.08,537620.0,156.35,156.55,155.92,156.08,537620.0
2020-08-04 14:10:00,156.1,156.21,155.76,155.91,408400.0,156.1,156.21,155.76,155.91,408400.0
2020-08-04 14:20:00,155.9,155.98,155.56,155.56,525020.0,155.9,155.98,155.56,155.56,525020.0
2020-08-04 14:30:00,155.58,155.59,155.1,155.2,989120.0,155.58,155.59,155.1,155.2,989120.0
2020-08-04 14:40:00,155.18,155.56,155.15,155.56,561780.0,155.18,155.56,155.15,155.56,561780.0
2020-08-04 14:50:00,155.55,155.69,155.36,155.57,570940.0,155.55,155.69,155.36,155.57,570940.0
2020-08-04 15:00:00,155.56,155.7,155.39,155.4,681520.0,155.56,155.7,155.39,155.4,681520.0
2020-08-04 15:10:00,155.45,155.75,155.37,155.7,513340.0,155.45,155.75,155.37,155.7,513340.0
2020-08-04 15:20:00,155.75,156.27,155.7,156.05,637480.0,155.75,156.27,155.7,156.05,637480.0
2020-08-04 15:30:00,156.05,156.28,155.8,156.25,669220.0,156.05,156.28,155.8,156.25,669220.0
2020-08-04 15:40:00,156.25,156.33,155.96,156.05,680480.0,156.25,156.33,155.96,156.05,680480.0
2020-08-04 15:50:00,156.02,156.94,155.99,156.94,1953060.0,156.02,156.94,155.99,156.94,1953060.0
2020-08-05 09:30:00,157.19,157.6,156.37,157.0,2241360.0,157.19,157.6,156.37,157.0,2241360.0
2020-08-05 09:40:00,157.0,157.08,156.58,156.9,869240.0,157.0,157.08,156.58,156.9,869240.0
2020-08-05 09:50:00,156.92,157.57,156.91,157.41,978660.0,156.92,157.57,156.91,157.41,978660.0
2020-08-05 10:00:00,157.5,158.0,157.34,157.89,1234060.0,157.5,158.0,157.34,157.89,1234060.0
2020-08-05 10:10:00,157.93,158.26,157.45,157.55,984360.0,157.93,158.26,157.45,157.55,984360.0
2020-08-05 10:20:00,157.62,158.0,157.45,157.99,376520.0,157.62,158.0,157.45,157.99,376520.0
2020-08-05 10:30:00,157.99,158.95,157.84,158.95,2155760.0,157.99,158.95,157.84,158.95,2155760.0
2020-08-05 10:40:00,158.9,159.4,158.65,158.97,1837600.0,158.9,159.4,158.65,158.97,1837600.0
2020-08-05 10:50:00,158.91,159.55,158.88,159.42,1190000.0,158.91,159.55,158.88,159.42,1190000.0
2020-08-05 11:00:00,159.36,159.85,159.36,159.63,1489660.0,159.36,159.85,159.36,159.63,1489660.0
2020-08-05 11:10:00,159.65,159.76,159.1,159.25,929000.0,159.65,159.76,159.1,159.25,929000.0
2020-08-05 11:20:00,159.34,159.4,158.61,159.08,800700.0,159.34,159.4,158.61,159.08,800700.0
2020-08-05 11:30:00,159.08,159.45,158.96,159.33,511540.0,159.08,159.45,158.96,159.33,511540.0
2020-08-05 11:40:00,159.26,159.47,159.08,159.08,311580.0,159.26,159.47,159.08,159.08,311580.0
2020-08-05 11:50:00,159.13,159.24,158.85,159.01,429080.0,159.13,159.24,158.85,159.01,429080.0
2020-08-05 12:00:00,158.98,159.22,158.98,159.21,279040.0,158.98,159.22,158.98,159.21,279040.0
2020-08-05 12:10:00,159.21,159.75,159.21,159.62,639140.0,159.21,159.75,159.21,159.62,639140.0
2020-08-05 12:20:00,159.61,159.72,159.15,159.2,637980.0,159.61,159.72,159.15,159.2,637980.0
2020-08-05 12:30:00,159.22,159.53,159.22,159.46,293400.0,159.22,159.53,159.22,159.46,293400.0
2020-08-05 12:40:00,159.47,159.7,159.44,159.45,278780.0,159.47,159.7,159.44,159.45,278780.0
2020-08-05 12:50:00,159.44,159.58,159.34,159.53,212920.0,159.44,159.58,159.34,159.53,212920.0
2020-08-05 13:00:00,159.52,159.71,159.36,159.55,400200.0,159.52,159.71,159.36,159.55,400200.0
2020-08-05 13:10:00,159.56,159.87,159.56,159.63,485120.0,159.56,159.87,159.56,159.63,485120.0
2020-08-05 13:20:00,159.66,160.0,159.62,159.91,855600.0,159.66,160.0,159.62,159.91,855600.0
2020-08-05 13:30:00,159.92,160.25,159.86,160.17,1034000.0,159.92,160.25,159.86,160.17,1034000.0
2020-08-05 13:40:00,160.19,160.3,159.7,159.86,712220.0,160.19,160.3,159.7,159.86,712220.0
2020-08-05 13:50:00,159.88,160.25,159.88,160.18,458440.0,159.88,160.25,159.88,160.18,458440.0
2020-08-05 14:00:00,160.2,160.37,160.17,160.24,537620.0,160.2,160.37,160.17,160.24,537620.0
2020-08-05 14:10:00,160.27,160.48,160.14,160.15,760800.0,160.27,160.48,160.14,160.15,760800.0
2020-08-05 14:20:00,160.14,160.4,160.0,160.31,510720.0,160.14,160.4,160.0,160.31,510720.0
2020-08-05 14:30:00,160.3,160.3,160.1,160.12,276580.0,160.3,160.3,160.1,160.12,276580.0
2020-08-05 14:40:00,160.1,160.21,159.86,160.21,681880.0,160.1,160.21,159.86,160.21,681880.0
2020-08-05 14:50:00,160.18,160.18,159.61,159.95,528920.0,160.18,160.18,159.61,159.95,528920.0
2020-08-05 15:00:00,159.97,160.06,159.6,159.67,370480.0,159.97,160.06,159.6,159.67,370480.0
2020-08-05 15:10:00,159.73,160.27,159.66,160.22,599300.0,159.73,160.27,159.66,160.22,599300.0
2020-08-05 15:20:00,160.23,160.5,160.14,160.42,980220.0,160.23,160.5,160.14,160.42,980220.0
2020-08-05 15:30:00,160.42,160.68,160.28,160.44,1093640.0,160.42,160.68,160.28,160.44,1093640.0
2020-08-05 15:40:00,160.44,160.54,160.01,160.05,733940.0,160.44,160.54,160.01,160.05,733940.0
2020-08-05 15:50:00,160.01,160.3,159.85,160.29,1036400.0,160.01,160.3,159.85,160.29,1036400.0
2020-08-06 09:30:00,159.67,160.15,159.0,159.3,2518840.0,159.67,160.15,159.0,159.3,2518840.0
2020-08-06 09:40:00,159.3,159.45,158.39,158.6,1571980.0,159.3,159.45,158.39,158.6,1571980.0
2020-08-06 09:50:00,158.6,159.45,158.27,159.43,1932720.0,158.6,159.45,158.27,159.43,1932720.0
2020-08-06 10:00:00,159.41,159.7,159.1,159.65,1096520.0,159.41,159.7,159.1,159.65,1096520.0
2020-08-06 10:10:00,159.68,160.0,159.49,159.71,1144700.0,159.68,160.0,159.49,159.71,1144700.0
2020-08-06 10:20:00,159.77,160.25,159.76,159.87,1223500.0,159.77,160.25,159.76,159.87,1223500.0
2020-08-06 10:30:00,159.95,160.4,159.78,160.26,1110240.0,159.95,160.4,159.78,160.26,1110240.0
2020-08-06 10:40:00,160.21,160.23,159.51,159.65,971940.0,160.21,160.23,159.51,159.65,971940.0
2020-08-06 10:50:00,159.6,159.78,159.1,159.67,1227620.0,159.6,159.78,159.1,159.67,1227620.0
2020-08-06 11:00:00,159.64,159.95,159.55,159.77,499540.0,159.64,159.95,159.55,159.77,499540.0
2020-08-06 11:10:00,159.8,160.08,159.8,159.97,426180.0,159.8,160.08,159.8,159.97,426180.0
2020-08-06 11:20:00,160.0,160.05,159.5,159.6,466400.0,160.0,160.05,159.5,159.6,466400.0
2020-08-06 11:30:00,159.59,159.79,159.41,159.58,593280.0,159.59,159.79,159.41,159.58,593280.0
2020-08-06 11:40:00,159.55,159.94,159.45,159.72,396980.0,159.55,159.94,159.45,159.72,396980.0
2020-08-06 11:50:00,159.66,159.77,159.55,159.63,370420.0,159.66,159.77,159.55,159.63,370420.0
2020-08-06 12:00:00,159.69,159.97,159.59,159.91,315240.0,159.69,159.97,159.59,159.91,315240.0
2020-08-06 12:10:00,159.87,160.05,159.76,159.94,403180.0,159.87,160.05,159.76,159.94,403180.0
2020-08-06 12:20:00,159.97,160.29,159.95,160.08,819180.0,159.97,160.29,159.95,160.08,819180.0
2020-08-06 12:30:00,160.11,160.53,160.02,160.49,665380.0,160.11,160.53,160.02,160.49,665380.0
2020-08-06 12:40:00,160.53,160.54,160.15,160.28,557220.0,160.53,160.54,160.15,160.28,557220.0
2020-08-06 12:50:00,160.3,160.46,160.23,160.46,476980.0,160.3,160.46,160.23,160.46,476980.0
2020-08-06 13:00:00,160.44,160.5,160.07,160.12,444900.0,160.44,160.5,160.07,160.12,444900.0
2020-08-06 13:10:00,160.1,160.45,160.1,160.44,317580.0,160.1,160.45,160.1,160.44,317580.0
2020-08-06 13:20:00,160.5,160.62,160.37,160.4,595180.0,160.5,160.62,160.37,160.4,595180.0
2020-08-06 13:30:00,160.44,160.6,160.38,160.44,240880.0,160.44,160.6,160.38,160.44,240880.0
2020-08-06 13:40:00,160.49,160.63,160.27,160.63,246600.0,160.49,160.63,160.27,160.63,246600.0
2020-08-06 13:50:00,160.62,160.95,160.6,160.82,840880.0,160.62,160.95,160.6,160.82,840880.0
2020-08-06 14:00:00,160.87,161.4,160.82,161.29,1365360.0,160.87,161.4,160.82,161.29,1365360.0
2020-08-06 14:10:00,161.29,161.3,161.06,161.18,484300.0,161.29,161.3,161.06,161.18,484300.0
2020-08-06 14:20:00,161.18,161.36,161.03,161.31,582180.0,161.18,161.36,161.03,161.31,582180.0
2020-08-06 14:30:00,161.33,161.62,161.31,161.61,1114740.0,161.33,161.62,161.31,161.61,1114740.0
2020-08-06 14:40:00,161.6,161.72,161.44,161.63,771360.0,161.6,161.72,161.44,161.63,771360.0
2020-08-06 14:50:00,161.64,162.03,161.58,161.93,1226080.0,161.64,162.03,161.58,161.93,1226080.0
2020-08-06 15:00:00,161.93,162.01,161.25,161.58,1052320.0,161.93,162.01,161.25,161.58,1052320.0
2020-08-06 15:10:00,161.61,162.0,161.6,161.96,964860.0,161.61,162.0,161.6,161.96,964860.0
2020-08-06 15:20:00,162.0,162.23,161.71,161.98,1258080.0,162.0,162.23,161.71,161.98,1258080.0
2020-08-06 15:30:00,161.99,162.36,161.9,162.29,1040980.0,161.99,162.36,161.9,162.29,1040980.0
2020-08-06 15:40:00,162.29,162.37,161.26,161.26,886700.0,162.29,162.37,161.26,161.26,886700.0
2020-08-06 15:50:00,161.3,161.63,161.02,161.22,1494980.0,161.3,161.63,161.02,161.22,1494980.0
2020-08-07 09:30:00,161.2,162.04,160.9,161.0,2348980.0,161.2,162.04,160.9,161.0,2348980.0
2020-08-07 09:40:00,161.01,161.75,160.54,161.65,1526420.0,161.01,161.75,160.54,161.65,1526420.0
2020-08-07 09:50:00,161.7,161.78,161.3,161.43,677580.0,161.7,161.78,161.3,161.43,677580.0
2020-08-07 10:00:00,161.55,161.55,160.77,161.11,703080.0,161.55,161.55,160.77,161.11,703080.0
2020-08-07 10:10:00,161.13,161.35,160.69,160.69,654320.0,161.13,161.35,160.69,160.69,654320.0
2020-08-07 10:20:00,160.7,160.95,160.55,160.91,577840.0,160.7,160.95,160.55,160.91,577840.0
2020-08-07 10:30:00,160.93,161.0,160.59,160.65,357360.0,160.93,161.0,160.59,160.65,357360.0
2020-08-07 10:40:00,160.69,161.13,160.65,160.99,440540.0,160.69,161.13,160.65,160.99,440540.0
2020-08-07 10:50:00,161.0,161.5,160.88,161.23,706120.0,161.0,161.5,160.88,161.23,706120.0
2020-08-07 11:00:00,161.22,161.25,160.89,161.09,319820.0,161.22,161.25,160.89,161.09,319820.0
2020-08-07 11:10:00,161.07,161.12,160.6,160.6,485720.0,161.07,161.12,160.6,160.6,485720.0
2020-08-07 11:20:00,160.65,160.88,160.1,160.11,687180.0,160.65,160.88,160.1,160.11,687180.0
2020-08-07 11:30:00,160.13,160.53,160.11,160.34,594680.0,160.13,160.53,160.11,160.34,594680.0
2020-08-07 11:40:00,160.41,160.62,160.31,160.5,194380.0,160.41,160.62,160.31,160.5,194380.0
2020-08-07 11:50:00,160.47,160.47,159.59,159.65,753940.0,160.47,160.47,159.59,159.65,753940.0
2020-08-07 12:00:00,159.71,160.05,159.15,159.31,1300180.0,159.71,160.05,159.15,159.31,1300180.0
2020-08-07 12:10:00,159.35,159.89,159.32,159.74,439440.0,159.35,159.89,159.32,159.74,439440.0
2020-08-07 12:20:00,159.74,159.97,159.63,159.94,278900.0,159.74,159.97,159.63,159.94,278900.0
2020-08-07 12:30:00,159.91,160.17,159.75,159.97,370060.0,159.91,160.17,159.75,159.97,370060.0
2020-08-07 12:40:00,160.03,160.04,159.25,159.25,420540.0,160.03,160.04,159.25,159.25,420540.0
2020-08-07 12:50:00,159.27,159.47,159.0,159.11,649380.0,159.27,159.47,159.0,159.11,649380.0
2020-08-07 13:00:00,159.13,159.19,158.55,158.58,743120.0,159.13,159.19,158.55,158.58,743120.0
2020-08-07 13:10:00,158.58,158.63,157.6,157.68,1201360.0,158.58,158.63,157.6,157.68,1201360.0
2020-08-07 13:20:00,157.72,158.25,157.61,158.19,667240.0,157.72,158.25,157.61,158.19,667240.0
2020-08-07 13:30:00,158.23,158.82,158.1,158.82,797340.0,158.23,158.82,158.1,158.82,797340.0
2020-08-07 13:40:00,158.76,158.81,158.0,158.0,655640.0,158.76,158.81,158.0,158.0,655640.0
2020-08-07 13:50:00,158.09,158.25,157.65,157.7,418660.0,158.09,158.25,157.65,157.7,418660.0
2020-08-07 14:00:00,157.86,158.33,157.32,157.5,628940.0,157.86,158.33,157.32,157.5,628940.0
2020-08-07 14:10:00,157.43,158.1,157.43,157.68,546040.0,157.43,158.1,157.43,157.68,546040.0
2020-08-07 14:20:00,157.72,157.85,157.1,157.2,645140.0,157.72,157.85,157.1,157.2,645140.0
2020-08-07 14:30:00,157.22,157.69,157.03,157.59,576780.0,157.22,157.69,157.03,157.59,576780.0
2020-08-07 14:40:00,157.54,157.95,157.34,157.79,585640.0,157.54,157.95,157.34,157.79,585640.0
2020-08-07 14:50:00,157.82,158.24,157.75,158.15,551580.0,157.82,158.24,157.75,158.15,551580.0
2020-08-07 15:00:00,158.18,158.69,158.11,158.21,725920.0,158.18,158.69,158.11,158.21,725920.0
2020-08-07 15:10:00,158.24,158.29,157.65,158.1,537360.0,158.24,158.29,157.65,158.1,537360.0
2020-08-07 15:20:00,158.09,158.3,157.73,157.76,668340.0,158.09,158.3,157.73,157.76,668340.0
2020-08-07 15:30:00,157.75,158.16,157.59,158.05,680840.0,157.75,158.16,157.59,158.05,680840.0
2020-08-07 15:40:00,158.02,158.46,157.99,158.31,1060080.0,158.02,158.46,157.99,158.31,1060080.0
2020-08-07 15:50:00,158.31,158.38,157.87,158.29,1593440.0,158.31,158.38,157.87,158.29,1593440.0
2020-08-10 09:30:00,158.5,158.63,157.31,158.29,2180520.0,158.5,158.63,157.31,158.29,2180520.0
2020-08-10 09:40:00,158.29,158.42,157.69,157.84,940560.0,158.29,158.42,157.69,157.84,940560.0
2020-08-10 09:50:00,157.86,157.96,156.51,156.76,1579880.0,157.86,157.96,156.51,156.76,1579880.0
2020-08-10 10:00:00,156.73,157.1,156.16,156.98,1109460.0,156.73,157.1,156.16,156.98,1109460.0
2020-08-10 10:10:00,157.0,157.42,156.85,157.2,596540.0,157.0,157.42,156.85,157.2,596540.0
2020-08-10 10:20:00,157.19,157.24,156.69,156.82,479420.0,157.19,157.24,156.69,156.82,479420.0
2020-08-10 10:30:00,156.9,157.0,156.45,156.74,399400.0,156.9,157.0,156.45,156.74,399400.0
2020-08-10 10:40:00,156.86,156.91,155.6,155.9,898120.0,156.86,156.91,155.6,155.9,898120.0
2020-08-10 10:50:00,155.83,155.86,155.08,155.21,1129740.0,155.83,155.86,155.08,155.21,1129740.0
2020-08-10 11:00:00,155.34,156.1,155.21,155.93,919800.0,155.34,156.1,155.21,155.93,919800.0
2020-08-10 11:10:00,156.03,156.38,155.76,156.14,563340.0,156.03,156.38,155.76,156.14,563340.0
2020-08-10 11:20:00,156.05,156.52,155.91,156.5,469000.0,156.05,156.52,155.91,156.5,469000.0
2020-08-10 11:30:00,156.46,156.65,156.32,156.4,507060.0,156.46,156.65,156.32,156.4,507060.0
2020-08-10 11:40:00,156.43,156.58,155.95,156.18,398640.0,156.43,156.58,155.95,156.18,398640.0
2020-08-10 11:50:00,156.21,156.76,156.16,156.7,410200.0,156.21,156.76,156.16,156.7,410200.0
2020-08-10 12:00:00,156.73,156.78,156.5,156.64,293140.0,156.73,156.78,156.5,156.64,293140.0
2020-08-10 12:10:00,156.64,156.74,156.4,156.69,258480.0,156.64,156.74,156.4,156.69,258480.0
2020-08-10 12:20:00,156.68,156.76,156.13,156.26,369660.0,156.68,156.76,156.13,156.26,369660.0
2020-08-10 12:30:00,156.22,156.4,156.05,156.33,264400.0,156.22,156.4,156.05,156.33,264400.0
2020-08-10 12:40:00,156.25,157.17,156.25,157.11,480920.0,156.25,157.17,156.25,157.11,480920.0
2020-08-10 12:50:00,157.07,157.22,156.93,157.02,372280.0,157.07,157.22,156.93,157.02,372280.0
2020-08-10 13:00:00,157.1,157.66,156.88,157.63,452220.0,157.1,157.66,156.88,157.63,452220.0
2020-08-10 13:10:00,157.75,157.77,157.26,157.58,468660.0,157.75,157.77,157.26,157.58,468660.0
2020-08-10 13:20:00,157.54,157.68,157.14,157.61,376720.0,157.54,157.68,157.14,157.61,376720.0
2020-08-10 13:30:00,157.6,157.66,157.4,157.5,243060.0,157.6,157.66,157.4,157.5,243060.0
2020-08-10 13:40:00,157.47,157.5,157.06,157.07,236000.0,157.47,157.5,157.06,157.07,236000.0
2020-08-10 13:50:00,157.1,157.13,156.78,156.91,434000.0,157.1,157.13,156.78,156.91,434000.0
2020-08-10 14:00:00,156.92,157.35,156.85,157.2,425740.0,156.92,157.35,156.85,157.2,425740.0
2020-08-10 14:10:00,157.13,157.13,156.6,156.87,488680.0,157.13,157.13,156.6,156.87,488680.0
2020-08-10 14:20:00,156.8,157.1,156.6,156.85,317700.0,156.8,157.1,156.6,156.85,317700.0
2020-08-10 14:30:00,156.81,157.1,156.76,157.02,178420.0,156.81,157.1,156.76,157.02,178420.0
2020-08-10 14:40:00,156.98,157.14,156.69,156.82,246980.0,156.98,157.14,156.69,156.82,246980.0
2020-08-10 14:50:00,156.76,157.48,156.65,157.46,413920.0,156.76,157.48,156.65,157.46,413920.0
2020-08-10 15:00:00,157.46,157.64,157.29,157.46,455620.0,157.46,157.64,157.29,157.46,455620.0
2020-08-10 15:10:00,157.5,157.53,157.1,157.2,365840.0,157.5,157.53,157.1,157.2,365840.0
2020-08-10 15:20:00,157.18,157.35,156.72,156.85,250240.0,157.18,157.35,156.72,156.85,250240.0
2020-08-10 15:30:00,156.8,157.06,156.76,156.86,325840.0,156.8,157.06,156.76,156.86,325840.0
2020-08-10 15:40:00,156.95,157.1,156.8,156.88,375880.0,156.95,157.1,156.8,156.88,375880.0
2020-08-10 15:50:00,156.97,157.55,156.92,157.49,949780.0,156.97,157.55,156.92,157.49,949780.0
2020-08-11 09:30:00,155.66,155.96,154.56,155.68,3979000.0,155.66,155.96,154.56,155.68,3979000.0
2020-08-11 09:40:00,155.75,156.3,155.11,155.9,1386760.0,155.75,156.3,155.11,155.9,1386760.0
2020-08-11 09:50:00,155.91,156.16,155.3,155.67,856300.0,155.91,156.16,155.3,155.67,856300.0
2020-08-11 10:00:00,155.77,155.89,154.88,155.17,790680.0,155.77,155.89,154.88,155.17,790680.0
2020-08-11 10:10:00,155.3,155.74,155.25,155.74,625240.0,155.3,155.74,155.25,155.74,625240.0
2020-08-11 10:20:00,155.75,156.07,155.56,155.94,644900.0,155.75,156.07,155.56,155.94,644900.0
2020-08-11 10:30:00,155.96,156.4,155.4,156.35,489220.0,155.96,156.4,155.4,156.35,489220.0
2020-08-11 10:40:00,156.4,156.63,156.02,156.18,612760.0,156.4,156.63,156.02,156.18,612760.0
2020-08-11 10:50:00,156.21,156.33,155.84,156.18,396660.0,156.21,156.33,155.84,156.18,396660.0
2020-08-11 11:00:00,156.17,156.85,156.15,156.85,467060.0,156.17,156.85,156.15,156.85,467060.0
2020-08-11 11:10:00,156.93,157.6,156.85,157.02,891560.0,156.93,157.6,156.85,157.02,891560.0
2020-08-11 11:20:00,157.05,157.96,157.01,157.85,882160.0,157.05,157.96,157.01,157.85,882160.0
2020-08-11 11:30:00,157.92,157.92,157.34,157.38,465660.0,157.92,157.92,157.34,157.38,465660.0
2020-08-11 11:40:00,157.38,157.55,157.22,157.48,294520.0,157.38,157.55,157.22,157.48,294520.0
2020-08-11 11:50:00,157.54,157.57,156.62,156.77,433800.0,157.54,157.57,156.62,156.77,433800.0
2020-08-11 12:00:00,156.79,157.07,156.66,157.07,235600.0,156.79,157.07,156.66,157.07,235600.0
2020-08-11 12:10:00,157.07,157.59,156.98,157.59,315380.0,157.07,157.59,156.98,157.59,315380.0
2020-08-11 12:20:00,157.6,157.9,157.42,157.61,396560.0,157.6,157.9,157.42,157.61,396560.0
2020-08-11 12:30:00,157.59,157.71,157.35,157.69,160320.0,157.59,157.71,157.35,157.69,160320.0
2020-08-11 12:40:00,157.71,157.83,157.5,157.57,267220.0,157.71,157.83,157.5,157.57,267220.0
2020-08-11 12:50:00,157.56,157.63,157.02,157.16,455640.0,157.56,157.63,157.02,157.16,455640.0
2020-08-11 13:00:00,157.15,157.22,156.85,157.05,400720.0,157.15,157.22,156.85,157.05,400720.0
2020-08-11 13:10:00,157.05,157.1,156.66,156.83,289140.0,157.05,157.1,156.66,156.83,289140.0
2020-08-11 13:20:00,156.89,157.32,156.69,157.16,397760.0,156.89,157.32,156.69,157.16,397760.0
2020-08-11 13:30:00,157.13,157.13,156.65,156.75,251660.0,157.13,157.13,156.65,156.75,251660.0
2020-08-11 13:40:00,156.66,156.8,156.47,156.48,334160.0,156.66,156.8,156.47,156.48,334160.0
2020-08-11 13:50:00,156.46,156.89,156.43,156.76,346480.0,156.46,156.89,156.43,156.76,346480.0
2020-08-11 14:00:00,156.8,156.8,156.52,156.6,198520.0,156.8,156.8,156.52,156.6,198520.0
2020-08-11 14:10:00,156.6,156.62,155.79,156.1,615800.0,156.6,156.62,155.79,156.1,615800.0
2020-08-11 14:20:00,156.02,156.12,155.48,155.51,526220.0,156.02,156.12,155.48,155.51,526220.0
2020-08-11 14:30:00,155.55,155.78,155.15,155.69,745840.0,155.55,155.78,155.15,155.69,745840.0
2020-08-11 14:40:00,155.66,156.2,155.65,155.96,578500.0,155.66,156.2,155.65,155.96,578500.0
2020-08-11 14:50:00,155.98,156.09,155.6,156.09,256240.0,155.98,156.09,155.6,156.09,256240.0
2020-08-11 15:00:00,155.99,156.04,155.25,155.37,481420.0,155.99,156.04,155.25,155.37,481420.0
2020-08-11 15:10:00,155.32,155.77,154.86,155.15,590020.0,155.32,155.77,154.86,155.15,590020.0
2020-08-11 15:20:00,155.2,155.59,155.01,155.57,529620.0,155.2,155.59,155.01,155.57,529620.0
2020-08-11 15:30:00,155.56,155.56,154.73,154.95,1087800.0,155.56,155.56,154.73,154.95,1087800.0
2020-08-11 15:40:00,154.95,155.08,154.03,154.15,1471980.0,154.95,155.08,154.03,154.15,1471980.0
2020-08-11 15:50:00,154.13,154.22,153.65,154.03,2977400.0,154.13,154.22,153.65,154.03,2977400.0
2020-08-12 09:30:00,155.4,156.21,155.07,155.6,2724160.0,155.4,156.21,155.07,155.6,2724160.0
2020-08-12 09:40:00,155.58,156.74,155.58,156.68,1434460.0,155.58,156.74,155.58,156.68,1434460.0
2020-08-12 09:50:00,156.7,157.78,156.5,157.58,2364880.0,156.7,157.78,156.5,157.58,2364880.0
2020-08-12 10:00:00,157.6,157.75,157.02,157.19,1087720.0,157.6,157.75,157.02,157.19,1087720.0
2020-08-12 10:10:00,157.1,157.79,157.1,157.19,953500.0,157.1,157.79,157.1,157.19,953500.0
2020-08-12 10:20:00,157.17,157.38,156.8,157.24,861480.0,157.17,157.38,156.8,157.24,861480.0
2020-08-12 10:30:00,157.26,157.34,156.76,156.8,491640.0,157.26,157.34,156.76,156.8,491640.0
2020-08-12 10:40:00,156.86,157.06,156.5,156.98,443140.0,156.86,157.06,156.5,156.98,443140.0
2020-08-12 10:50:00,157.0,157.44,157.0,157.19,715680.0,157.0,157.44,157.0,157.19,715680.0
2020-08-12 11:00:00,157.26,157.35,157.08,157.35,363100.0,157.26,157.35,157.08,157.35,363100.0
2020-08-12 11:10:00,157.38,157.65,157.3,157.65,605600.0,157.38,157.65,157.3,157.65,605600.0
2020-08-12 11:20:00,157.6,157.75,157.47,157.57,389500.0,157.6,157.75,157.47,157.57,389500.0
2020-08-12 11:30:00,157.6,157.7,157.0,157.3,368040.0,157.6,157.7,157.0,157.3,368040.0
2020-08-12 11:40:00,157.29,157.65,157.27,157.6,400960.0,157.29,157.65,157.27,157.6,400960.0
2020-08-12 11:50:00,157.63,157.73,157.4,157.63,362720.0,157.63,157.73,157.4,157.63,362720.0
2020-08-12 12:00:00,157.62,158.24,157.6,158.22,757500.0,157.62,158.24,157.6,158.22,757500.0
2020-08-12 12:10:00,158.21,158.26,157.85,158.08,485380.0,158.21,158.26,157.85,158.08,485380.0
2020-08-12 12:20:00,158.07,158.44,158.02,158.17,476100.0,158.07,158.44,158.02,158.17,476100.0
2020-08-12 12:30:00,158.16,158.43,158.11,158.43,310960.0,158.16,158.43,158.11,158.43,310960.0
2020-08-12 12:40:00,158.43,158.48,158.17,158.19,365020.0,158.43,158.48,158.17,158.19,365020.0
2020-08-12 12:50:00,158.18,158.21,157.51,157.69,525840.0,158.18,158.21,157.51,157.69,525840.0
2020-08-12 13:00:00,157.67,157.86,157.6,157.76,348440.0,157.67,157.86,157.6,157.76,348440.0
2020-08-12 13:10:00,157.77,158.09,157.65,157.78,406980.0,157.77,158.09,157.65,157.78,406980.0
2020-08-12 13:20:00,157.8,157.91,157.49,157.6,221320.0,157.8,157.91,157.49,157.6,221320.0
2020-08-12 13:30:00,157.59,157.95,157.49,157.94,346820.0,157.59,157.95,157.49,157.94,346820.0
2020-08-12 13:40:00,157.93,158.21,157.91,158.2,253320.0,157.93,158.21,157.91,158.2,253320.0
2020-08-12 13:50:00,158.2,158.45,158.19,158.38,218940.0,158.2,158.45,158.19,158.38,218940.0
2020-08-12 14:00:00,158.38,158.48,158.23,158.35,324180.0,158.38,158.48,158.23,158.35,324180.0
2020-08-12 14:10:00,158.39,158.5,158.29,158.45,239680.0,158.39,158.5,158.29,158.45,239680.0
2020-08-12 14:20:00,158.43,158.72,158.34,158.34,718920.0,158.43,158.72,158.34,158.34,718920.0
2020-08-12 14:30:00,158.3,158.39,158.0,158.0,334200.0,158.3,158.39,158.0,158.0,334200.0
2020-08-12 14:40:00,158.0,158.2,157.82,157.93,393540.0,158.0,158.2,157.82,157.93,393540.0
2020-08-12 14:50:00,157.9,157.98,157.66,157.9,382560.0,157.9,157.98,157.66,157.9,382560.0
2020-08-12 15:00:00,157.87,157.99,157.69,157.81,310620.0,157.87,157.99,157.69,157.81,310620.0
2020-08-12 15:10:00,157.82,158.45,157.82,158.37,514340.0,157.82,158.45,157.82,158.37,514340.0
2020-08-12 15:20:00,158.33,158.34,157.8,157.87,421840.0,158.33,158.34,157.8,157.87,421840.0
2020-08-12 15:30:00,157.96,157.96,157.33,157.92,544120.0,157.96,157.96,157.33,157.92,544120.0
2020-08-12 15:40:00,157.88,158.15,157.88,158.05,386160.0,157.88,158.15,157.88,158.05,386160.0
2020-08-12 15:50:00,158.14,158.25,157.75,158.05,1170160.0,158.14,158.25,157.75,158.05,1170160.0
2020-08-13 09:30:00,159.15,159.94,158.86,159.71,2296580.0,159.15,159.94,158.86,159.71,2296580.0
2020-08-13 09:40:00,159.76,160.39,159.33,159.5,1384960.0,159.76,160.39,159.33,159.5,1384960.0
2020-08-13 09:50:00,159.54,160.3,159.43,160.26,969100.0,159.54,160.3,159.43,160.26,969100.0
2020-08-13 10:00:00,160.2,160.56,159.94,160.31,1074120.0,160.2,160.56,159.94,160.31,1074120.0
2020-08-13 10:10:00,160.32,160.48,159.77,160.25,1093560.0,160.32,160.48,159.77,160.25,1093560.0
2020-08-13 10:20:00,160.29,160.72,160.22,160.7,944240.0,160.29,160.72,160.22,160.7,944240.0
2020-08-13 10:30:00,160.74,160.88,160.55,160.74,568500.0,160.74,160.88,160.55,160.74,568500.0
2020-08-13 10:40:00,160.7,160.84,160.4,160.63,696000.0,160.7,160.84,160.4,160.63,696000.0
2020-08-13 10:50:00,160.54,160.59,160.11,160.48,516060.0,160.54,160.59,160.11,160.48,516060.0
2020-08-13 11:00:00,160.44,160.72,160.44,160.64,299500.0,160.44,160.72,160.44,160.64,299500.0
2020-08-13 11:10:00,160.6,160.62,160.29,160.56,377780.0,160.6,160.62,160.29,160.56,377780.0
2020-08-13 11:20:00,160.56,160.56,160.23,160.3,304380.0,160.56,160.56,160.23,160.3,304380.0
2020-08-13 11:30:00,160.3,160.31,159.9,160.11,550040.0,160.3,160.31,159.9,160.11,550040.0
2020-08-13 11:40:00,160.11,160.22,159.6,160.01,480280.0,160.11,160.22,159.6,160.01,480280.0
2020-08-13 11:50:00,160.02,160.05,159.73,159.78,376240.0,160.02,160.05,159.73,159.78,376240.0
2020-08-13 12:00:00,159.84,160.1,159.76,160.01,415400.0,159.84,160.1,159.76,160.01,415400.0
2020-08-13 12:10:00,160.03,160.3,160.03,160.09,380000.0,160.03,160.3,160.03,160.09,380000.0
2020-08-13 12:20:00,160.11,160.24,160.04,160.21,167080.0,160.11,160.24,160.04,160.21,167080.0
2020-08-13 12:30:00,160.24,160.32,160.12,160.12,150000.0,160.24,160.32,160.12,160.12,150000.0
2020-08-13 12:40:00,160.15,160.24,160.15,160.17,97220.0,160.15,160.24,160.15,160.17,97220.0
2020-08-13 12:50:00,160.15,160.3,160.1,160.28,208600.0,160.15,160.3,160.1,160.28,208600.0
2020-08-13 13:00:00,160.26,160.37,159.83,159.83,303540.0,160.26,160.37,159.83,159.83,303540.0
2020-08-13 13:10:00,159.83,160.05,159.63,159.69,218860.0,159.83,160.05,159.63,159.69,218860.0
2020-08-13 13:20:00,159.69,159.77,159.25,159.41,563340.0,159.69,159.77,159.25,159.41,563340.0
2020-08-13 13:30:00,159.33,159.57,158.6,159.22,930660.0,159.33,159.57,158.6,159.22,930660.0
2020-08-13 13:40:00,159.16,159.46,159.04,159.43,315740.0,159.16,159.46,159.04,159.43,315740.0
2020-08-13 13:50:00,159.4,159.68,159.35,159.44,311620.0,159.4,159.68,159.35,159.44,311620.0
2020-08-13 14:00:00,159.46,159.52,158.85,159.01,471000.0,159.46,159.52,158.85,159.01,471000.0
2020-08-13 14:10:00,159.0,159.16,158.7,158.79,498200.0,159.0,159.16,158.7,158.79,498200.0
2020-08-13 14:20:00,158.8,158.87,158.25,158.65,724920.0,158.8,158.87,158.25,158.65,724920.0
2020-08-13 14:30:00,158.69,158.97,158.27,158.43,527680.0,158.69,158.97,158.27,158.43,527680.0
2020-08-13 14:40:00,158.3,158.96,158.3,158.69,422720.0,158.3,158.96,158.3,158.69,422720.0
2020-08-13 14:50:00,158.69,158.71,158.25,158.44,630220.0,158.69,158.71,158.25,158.44,630220.0
2020-08-13 15:00:00,158.38,158.71,158.38,158.44,313320.0,158.38,158.71,158.38,158.44,313320.0
2020-08-13 15:10:00,158.41,158.8,158.35,158.7,325180.0,158.41,158.8,158.35,158.7,325180.0
2020-08-13 15:20:00,158.77,158.9,158.7,158.71,560920.0,158.77,158.9,158.7,158.71,560920.0
2020-08-13 15:30:00,158.73,158.85,158.48,158.49,445960.0,158.73,158.85,158.48,158.49,445960.0
2020-08-13 15:40:00,158.49,158.7,158.35,158.44,421920.0,158.49,158.7,158.35,158.44,421920.0
2020-08-13 15:50:00,158.38,158.52,157.75,158.05,1569240.0,158.38,158.52,157.75,158.05,1569240.0
2020-08-14 09:30:00,158.99,158.99,158.17,158.62,1952380.0,158.99,158.99,158.17,158.62,1952380.0
2020-08-14 09:40:00,158.56,158.81,157.35,157.43,939640.0,158.56,158.81,157.35,157.43,939640.0
2020-08-14 09:50:00,157.45,158.05,157.4,157.89,596380.0,157.45,158.05,157.4,157.89,596380.0
2020-08-14 10:00:00,157.78,157.95,156.75,156.97,996320.0,157.78,157.95,156.75,156.97,996320.0
2020-08-14 10:10:00,156.95,157.22,156.46,156.48,842800.0,156.95,157.22,156.46,156.48,842800.0
2020-08-14 10:20:00,156.46,156.6,156.04,156.15,909360.0,156.46,156.6,156.04,156.15,909360.0
2020-08-14 10:30:00,156.1,156.74,156.0,156.58,771060.0,156.1,156.74,156.0,156.58,771060.0
2020-08-14 10:40:00,156.6,157.04,156.57,156.95,678960.0,156.6,157.04,156.57,156.95,678960.0
2020-08-14 10:50:00,157.0,157.1,156.29,156.49,567380.0,157.0,157.1,156.29,156.49,567380.0
2020-08-14 11:00:00,156.44,156.91,156.32,156.89,335760.0,156.44,156.91,156.32,156.89,335760.0
2020-08-14 11:10:00,156.87,157.01,156.68,156.74,225180.0,156.87,157.01,156.68,156.74,225180.0
2020-08-14 11:20:00,156.73,157.27,156.65,157.15,472800.0,156.73,157.27,156.65,157.15,472800.0
2020-08-14 11:30:00,157.18,157.55,157.13,157.55,437080.0,157.18,157.55,157.13,157.55,437080.0
2020-08-14 11:40:00,157.53,157.83,157.21,157.35,489900.0,157.53,157.83,157.21,157.35,489900.0
2020-08-14 11:50:00,157.27,157.41,157.02,157.19,318320.0,157.27,157.41,157.02,157.19,318320.0
2020-08-14 12:00:00,157.25,157.49,157.17,157.4,249420.0,157.25,157.49,157.17,157.4,249420.0
2020-08-14 12:10:00,157.41,157.56,157.01,157.15,356980.0,157.41,157.56,157.01,157.15,356980.0
2020-08-14 12:20:00,157.13,157.48,157.1,157.4,127400.0,157.13,157.48,157.1,157.4,127400.0
2020-08-14 12:30:00,157.37,157.63,157.33,157.59,203460.0,157.37,157.63,157.33,157.59,203460.0
2020-08-14 12:40:00,157.56,157.76,157.55,157.58,233440.0,157.56,157.76,157.55,157.58,233440.0
2020-08-14 12:50:00,157.63,157.79,157.56,157.61,176140.0,157.63,157.79,157.56,157.61,176140.0
2020-08-14 13:00:00,157.59,157.64,157.15,157.2,312640.0,157.59,157.64,157.15,157.2,312640.0
2020-08-14 13:10:00,157.21,157.57,157.21,157.57,213760.0,157.21,157.57,157.21,157.57,213760.0
2020-08-14 13:20:00,157.52,157.52,157.31,157.5,195900.0,157.52,157.52,157.31,157.5,195900.0
2020-08-14 13:30:00,157.55,157.67,157.42,157.52,265100.0,157.55,157.67,157.42,157.52,265100.0
2020-08-14 13:40:00,157.5,157.5,157.25,157.37,201680.0,157.5,157.5,157.25,157.37,201680.0
2020-08-14 13:50:00,157.33,157.5,157.31,157.44,128020.0,157.33,157.5,157.31,157.44,128020.0
2020-08-14 14:00:00,157.4,157.45,157.15,157.16,159600.0,157.4,157.45,157.15,157.16,159600.0
2020-08-14 14:10:00,157.2,157.2,156.88,156.91,333460.0,157.2,157.2,156.88,156.91,333460.0
2020-08-14 14:20:00,156.95,157.09,156.88,157.06,231700.0,156.95,157.09,156.88,157.06,231700.0
2020-08-14 14:30:00,157.1,157.32,157.1,157.21,260280.0,157.1,157.32,157.1,157.21,260280.0
2020-08-14 14:40:00,157.18,157.18,156.92,156.97,242320.0,157.18,157.18,156.92,156.97,242320.0
2020-08-14 14:50:00,156.92,157.16,156.92,157.08,210120.0,156.92,157.16,156.92,157.08,210120.0
2020-08-14 15:00:00,157.05,157.22,156.93,157.02,389760.0,157.05,157.22,156.93,157.02,389760.0
2020-08-14 15:10:00,157.07,157.09,156.61,156.64,415260.0,157.07,157.09,156.61,156.64,415260.0
2020-08-14 15:20:00,156.7,156.91,156.58,156.76,348020.0,156.7,156.91,156.58,156.76,348020.0
2020-08-14 15:30:00,156.73,156.86,156.6,156.65,525280.0,156.73,156.86,156.6,156.65,525280.0
2020-08-14 15:40:00,156.61,156.74,156.55,156.68,472580.0,156.61,156.74,156.55,156.68,472580.0
2020-08-14 15:50:00,156.67,157.44,156.65,157.4,1687940.0,156.67,157.44,156.65,157.4,1687940.0
2020-08-17 09:30:00,158.71,158.85,158.1,158.25,2286800.0,158.71,158.85,158.1,158.25,2286800.0
2020-08-17 09:40:00,158.36,158.55,157.9,158.23,725400.0,158.36,158.55,157.9,158.23,725400.0
2020-08-17 09:50:00,158.23,159.4,158.22,159.26,1057520.0,158.23,159.4,158.22,159.26,1057520.0
2020-08-17 10:00:00,159.27,159.55,158.93,159.06,957280.0,159.27,159.55,158.93,159.06,957280.0
2020-08-17 10:10:00,159.02,159.02,158.5,158.67,608960.0,159.02,159.02,158.5,158.67,608960.0
2020-08-17 10:20:00,158.58,159.15,158.43,159.1,491700.0,158.58,159.15,158.43,159.1,491700.0
2020-08-17 10:30:00,159.06,159.14,158.7,158.7,383960.0,159.06,159.14,158.7,158.7,383960.0
2020-08-17 10:40:00,158.68,158.68,158.3,158.39,372040.0,158.68,158.68,158.3,158.39,372040.0
2020-08-17 10:50:00,158.44,158.65,158.38,158.45,276680.0,158.44,158.65,158.38,158.45,276680.0
2020-08-17 11:00:00,158.46,158.46,158.16,158.32,494300.0,158.46,158.46,158.16,158.32,494300.0
2020-08-17 11:10:00,158.28,158.41,158.2,158.33,352620.0,158.28,158.41,158.2,158.33,352620.0
2020-08-17 11:20:00,158.34,158.49,158.25,158.35,303200.0,158.34,158.49,158.25,158.35,303200.0
2020-08-17 11:30:00,158.36,158.42,157.96,158.05,301460.0,158.36,158.42,157.96,158.05,301460.0
2020-08-17 11:40:00,158.04,158.17,157.87,158.0,270480.0,158.04,158.17,157.87,158.0,270480.0
2020-08-17 11:50:00,158.04,158.13,157.97,158.02,211920.0,158.04,158.13,157.97,158.02,211920.0
2020-08-17 12:00:00,158.04,158.2,157.95,158.01,305020.0,158.04,158.2,157.95,158.01,305020.0
2020-08-17 12:10:00,158.02,158.02,157.71,157.85,334140.0,158.02,158.02,157.71,157.85,334140.0
2020-08-17 12:20:00,157.93,158.27,157.93,157.96,289980.0,157.93,158.27,157.93,157.96,289980.0
2020-08-17 12:30:00,158.01,158.26,157.95,158.25,207860.0,158.01,158.26,157.95,158.25,207860.0
2020-08-17 12:40:00,158.26,158.55,158.14,158.4,365060.0,158.26,158.55,158.14,158.4,365060.0
2020-08-17 12:50:00,158.4,158.69,158.4,158.66,275960.0,158.4,158.69,158.4,158.66,275960.0
2020-08-17 13:00:00,158.67,158.85,158.56,158.85,361720.0,158.67,158.85,158.56,158.85,361720.0
2020-08-17 13:10:00,158.86,158.93,158.73,158.78,202600.0,158.86,158.93,158.73,158.78,202600.0
2020-08-17 13:20:00,158.78,158.78,158.61,158.75,206900.0,158.78,158.78,158.61,158.75,206900.0
2020-08-17 13:30:00,158.72,159.12,158.72,158.96,408800.0,158.72,159.12,158.72,158.96,408800.0
2020-08-17 13:40:00,158.98,159.04,158.83,158.96,177660.0,158.98,159.04,158.83,158.96,177660.0
2020-08-17 13:50:00,158.94,158.94,158.63,158.74,195000.0,158.94,158.94,158.63,158.74,195000.0
2020-08-17 14:00:00,158.74,158.85,158.67,158.79,214720.0,158.74,158.85,158.67,158.79,214720.0
2020-08-17 14:10:00,158.88,159.1,158.87,158.98,331620.0,158.88,159.1,158.87,158.98,331620.0
2020-08-17 14:20:00,159.04,159.04,158.87,159.0,231980.0,159.04,159.04,158.87,159.0,231980.0
2020-08-17 14:30:00,159.05,159.3,158.98,159.3,597360.0,159.05,159.3,158.98,159.3,597360.0
2020-08-17 14:40:00,159.22,159.32,159.15,159.2,239000.0,159.22,159.32,159.15,159.2,239000.0
2020-08-17 14:50:00,159.17,159.4,159.12,159.36,259180.0,159.17,159.4,159.12,159.36,259180.0
2020-08-17 15:00:00,159.36,159.5,159.12,159.22,325800.0,159.36,159.5,159.12,159.22,325800.0
2020-08-17 15:10:00,159.22,159.34,159.15,159.3,192660.0,159.22,159.34,159.15,159.3,192660.0
2020-08-17 15:20:00,159.29,159.72,159.26,159.72,682660.0,159.29,159.72,159.26,159.72,682660.0
2020-08-17 15:30:00,159.7,159.75,159.47,159.59,323340.0,159.7,159.75,159.47,159.59,323340.0
2020-08-17 15:40:00,159.6,159.64,159.38,159.5,457440.0,159.6,159.64,159.38,159.5,457440.0
2020-08-17 15:50:00,159.59,159.6,158.97,159.06,1553060.0,159.59,159.6,158.97,159.06,1553060.0
2020-08-18 09:30:00,160.6,163.33,160.29,163.0,4556220.0,160.6,163.33,160.29,163.0,4556220.0
2020-08-18 09:40:00,163.05,164.7,162.37,164.66,3732020.0,163.05,164.7,162.37,164.66,3732020.0
2020-08-18 09:50:00,164.65,164.68,163.53,164.29,2309940.0,164.65,164.68,163.53,164.29,2309940.0
2020-08-18 10:00:00,164.38,164.85,163.52,163.7,2121020.0,164.38,164.85,163.52,163.7,2121020.0
2020-08-18 10:10:00,163.62,164.22,163.34,163.67,1183360.0,163.62,164.22,163.34,163.67,1183360.0
2020-08-18 10:20:00,163.68,164.05,162.1,162.4,1929760.0,163.68,164.05,162.1,162.4,1929760.0
2020-08-18 10:30:00,162.33,162.97,162.15,162.75,867500.0,162.33,162.97,162.15,162.75,867500.0
2020-08-18 10:40:00,162.84,163.53,162.62,163.5,983900.0,162.84,163.53,162.62,163.5,983900.0
2020-08-18 10:50:00,163.55,163.76,163.03,163.46,612660.0,163.55,163.76,163.03,163.46,612660.0
2020-08-18 11:00:00,163.4,164.09,163.27,164.0,557500.0,163.4,164.09,163.27,164.0,557500.0
2020-08-18 11:10:00,164.01,164.08,163.6,163.77,473460.0,164.01,164.08,163.6,163.77,473460.0
2020-08-18 11:20:00,163.82,164.25,163.6,163.98,449040.0,163.82,164.25,163.6,163.98,449040.0
2020-08-18 11:30:00,164.05,164.31,163.93,164.27,461240.0,164.05,164.31,163.93,164.27,461240.0
2020-08-18 11:40:00,164.3,164.4,163.81,163.83,414920.0,164.3,164.4,163.81,163.83,414920.0
2020-08-18 11:50:00,163.82,164.27,163.81,164.16,388400.0,163.82,164.27,163.81,164.16,388400.0
2020-08-18 12:00:00,164.16,164.55,163.91,164.47,512600.0,164.16,164.55,163.91,164.47,512600.0
2020-08-18 12:10:00,164.45,164.8,164.45,164.58,564300.0,164.45,164.8,164.45,164.58,564300.0
2020-08-18 12:20:00,164.58,164.82,164.44,164.67,558640.0,164.58,164.82,164.44,164.67,558640.0
2020-08-18 12:30:00,164.73,164.96,164.65,164.74,700600.0,164.73,164.96,164.65,164.74,700600.0
2020-08-18 12:40:00,164.7,165.19,164.58,164.78,934720.0,164.7,165.19,164.58,164.78,934720.0
2020-08-18 12:50:00,164.94,164.97,164.65,164.65,527260.0,164.94,164.97,164.65,164.65,527260.0
2020-08-18 13:00:00,164.64,165.33,164.32,165.26,976400.0,164.64,165.33,164.32,165.26,976400.0
2020-08-18 13:10:00,165.27,165.33,164.87,165.1,688480.0,165.27,165.33,164.87,165.1,688480.0
2020-08-18 13:20:00,165.15,165.22,164.63,165.11,723600.0,165.15,165.22,164.63,165.11,723600.0
2020-08-18 13:30:00,165.12,165.25,164.97,165.19,379360.0,165.12,165.25,164.97,165.19,379360.0
2020-08-18 13:40:00,165.18,165.2,164.88,164.99,401520.0,165.18,165.2,164.88,164.99,401520.0
2020-08-18 13:50:00,164.96,164.98,164.6,164.73,356000.0,164.96,164.98,164.6,164.73,356000.0
2020-08-18 14:00:00,164.71,164.79,164.4,164.79,470780.0,164.71,164.79,164.4,164.79,470780.0
2020-08-18 14:10:00,164.79,165.03,164.55,165.02,483860.0,164.79,165.03,164.55,165.02,483860.0
2020-08-18 14:20:00,165.01,165.25,164.88,165.02,672880.0,165.01,165.25,164.88,165.02,672880.0
2020-08-18 14:30:00,165.03,165.54,165.03,165.44,777880.0,165.03,165.54,165.03,165.44,777880.0
2020-08-18 14:40:00,165.41,165.63,165.19,165.6,695960.0,165.41,165.63,165.19,165.6,695960.0
2020-08-18 14:50:00,165.62,165.75,165.44,165.47,810220.0,165.62,165.75,165.44,165.47,810220.0
2020-08-18 15:00:00,165.46,165.6,165.25,165.37,683880.0,165.46,165.6,165.25,165.37,683880.0
2020-08-18 15:10:00,165.41,165.88,165.36,165.85,1015800.0,165.41,165.88,165.36,165.85,1015800.0
2020-08-18 15:20:00,165.78,165.9,165.31,165.37,732740.0,165.78,165.9,165.31,165.37,732740.0
2020-08-18 15:30:00,165.36,165.66,165.3,165.45,642340.0,165.36,165.66,165.3,165.45,642340.0
2020-08-18 15:40:00,165.38,166.0,165.38,165.95,1183120.0,165.38,166.0,165.38,165.95,1183120.0
2020-08-18 15:50:00,165.92,165.95,165.51,165.62,2320800.0,165.92,165.95,165.51,165.62,2320800.0
2020-08-19 09:30:00,165.15,165.8,164.1,164.66,5008660.0,165.15,165.8,164.1,164.66,5008660.0
2020-08-19 09:40:00,164.72,164.89,163.34,163.63,2757420.0,164.72,164.89,163.34,163.63,2757420.0
2020-08-19 09:50:00,163.66,163.94,162.8,163.51,2041140.0,163.66,163.94,162.8,163.51,2041140.0
2020-08-19 10:00:00,163.59,164.3,163.37,164.2,1452320.0,163.59,164.3,163.37,164.2,1452320.0
2020-08-19 10:10:00,164.21,165.0,163.9,164.85,1332680.0,164.21,165.0,163.9,164.85,1332680.0
2020-08-19 10:20:00,164.87,164.97,164.34,164.93,698520.0,164.87,164.97,164.34,164.93,698520.0
2020-08-19 10:30:00,164.86,165.4,164.85,165.22,862320.0,164.86,165.4,164.85,165.22,862320.0
2020-08-19 10:40:00,165.21,165.25,164.15,164.53,934840.0,165.21,165.25,164.15,164.53,934840.0
2020-08-19 10:50:00,164.62,164.9,164.53,164.77,445920.0,164.62,164.9,164.53,164.77,445920.0
2020-08-19 11:00:00,164.82,165.12,164.5,164.52,541580.0,164.82,165.12,164.5,164.52,541580.0
2020-08-19 11:10:00,164.59,164.8,164.31,164.69,454140.0,164.59,164.8,164.31,164.69,454140.0
2020-08-19 11:20:00,164.7,164.9,164.54,164.84,462680.0,164.7,164.9,164.54,164.84,462680.0
2020-08-19 11:30:00,164.82,164.99,164.75,164.86,370520.0,164.82,164.99,164.75,164.86,370520.0
2020-08-19 11:40:00,164.9,165.12,164.71,165.06,704120.0,164.9,165.12,164.71,165.06,704120.0
2020-08-19 11:50:00,165.06,165.4,164.92,165.36,638520.0,165.06,165.4,164.92,165.36,638520.0
2020-08-19 12:00:00,165.35,165.53,165.1,165.14,687880.0,165.35,165.53,165.1,165.14,687880.0
2020-08-19 12:10:00,165.15,165.33,164.98,165.2,414840.0,165.15,165.33,164.98,165.2,414840.0
2020-08-19 12:20:00,165.18,165.33,164.98,165.01,264260.0,165.18,165.33,164.98,165.01,264260.0
2020-08-19 12:30:00,165.01,165.2,164.88,165.1,209620.0,165.01,165.2,164.88,165.1,209620.0
2020-08-19 12:40:00,165.11,165.15,164.83,164.92,258900.0,165.11,165.15,164.83,164.92,258900.0
2020-08-19 12:50:00,164.94,165.24,164.94,165.17,256720.0,164.94,165.24,164.94,165.17,256720.0
2020-08-19 13:00:00,165.2,165.3,165.02,165.1,316980.0,165.2,165.3,165.02,165.1,316980.0
2020-08-19 13:10:00,165.09,165.15,165.0,165.01,215900.0,165.09,165.15,165.0,165.01,215900.0
2020-08-19 13:20:00,164.97,165.12,164.88,165.12,262620.0,164.97,165.12,164.88,165.12,262620.0
2020-08-19 13:30:00,165.11,165.45,165.11,165.45,467680.0,165.11,165.45,165.11,165.45,467680.0
2020-08-19 13:40:00,165.48,165.5,165.31,165.45,371300.0,165.48,165.5,165.31,165.45,371300.0
2020-08-19 13:50:00,165.48,165.6,165.15,165.23,800820.0,165.48,165.6,165.15,165.23,800820.0
2020-08-19 14:00:00,165.23,165.46,164.55,165.0,908820.0,165.23,165.46,164.55,165.0,908820.0
2020-08-19 14:10:00,165.06,165.06,163.87,163.9,1113160.0,165.06,165.06,163.87,163.9,1113160.0
2020-08-19 14:20:00,163.88,164.31,163.07,163.9,1568820.0,163.88,164.31,163.07,163.9,1568820.0
2020-08-19 14:30:00,163.96,164.23,163.75,164.03,615920.0,163.96,164.23,163.75,164.03,615920.0
2020-08-19 14:40:00,164.02,164.2,163.68,163.98,660080.0,164.02,164.2,163.68,163.98,660080.0
2020-08-19 14:50:00,163.94,164.34,163.94,164.14,510820.0,163.94,164.34,163.94,164.14,510820.0
2020-08-19 15:00:00,164.12,164.16,163.9,164.02,483340.0,164.12,164.16,163.9,164.02,483340.0
2020-08-19 15:10:00,164.06,164.11,163.75,163.8,387960.0,164.06,164.11,163.75,163.8,387960.0
2020-08-19 15:20:00,163.76,163.78,163.36,163.51,721780.0,163.76,163.78,163.36,163.51,721780.0
2020-08-19 15:30:00,163.47,163.75,163.37,163.4,453800.0,163.47,163.75,163.37,163.4,453800.0
2020-08-19 15:40:00,163.42,163.7,163.07,163.14,697100.0,163.42,163.7,163.07,163.14,697100.0
2020-08-19 15:50:00,163.06,163.35,162.85,163.01,1452040.0,163.06,163.35,162.85,163.01,1452040.0
2020-08-20 09:30:00,162.6,163.75,161.9,163.16,2873820.0,162.6,163.75,161.9,163.16,2873820.0
2020-08-20 09:40:00,163.17,164.4,163.17,164.34,1476160.0,163.17,164.4,163.17,164.34,1476160.0
2020-08-20 09:50:00,164.35,164.5,163.75,164.27,1069020.0,164.35,164.5,163.75,164.27,1069020.0
2020-08-20 10:00:00,164.33,164.4,163.9,163.9,600320.0,164.33,164.4,163.9,163.9,600320.0
2020-08-20 10:10:00,163.9,163.99,163.48,163.67,793280.0,163.9,163.99,163.48,163.67,793280.0
2020-08-20 10:20:00,163.61,164.0,163.3,163.93,950500.0,163.61,164.0,163.3,163.93,950500.0
2020-08-20 10:30:00,163.88,164.0,163.5,163.66,380080.0,163.88,164.0,163.5,163.66,380080.0
2020-08-20 10:40:00,163.75,163.95,163.56,163.92,260300.0,163.75,163.95,163.56,163.92,260300.0
2020-08-20 10:50:00,163.96,164.29,163.94,164.05,517960.0,163.96,164.29,163.94,164.05,517960.0
2020-08-20 11:00:00,164.1,164.19,163.65,163.66,423200.0,164.1,164.19,163.65,163.66,423200.0
2020-08-20 11:10:00,163.68,164.0,163.67,163.9,461240.0,163.68,164.0,163.67,163.9,461240.0
2020-08-20 11:20:00,163.86,164.4,163.8,164.3,504280.0,163.86,164.4,163.8,164.3,504280.0
2020-08-20 11:30:00,164.27,164.35,164.08,164.27,301020.0,164.27,164.35,164.08,164.27,301020.0
2020-08-20 11:40:00,164.25,164.4,164.22,164.24,370480.0,164.25,164.4,164.22,164.24,370480.0
2020-08-20 11:50:00,164.25,164.76,164.21,164.74,870380.0,164.25,164.76,164.21,164.74,870380.0
2020-08-20 12:00:00,164.72,164.79,164.39,164.68,598000.0,164.72,164.79,164.39,164.68,598000.0
2020-08-20 12:10:00,164.65,164.75,164.38,164.4,259620.0,164.65,164.75,164.38,164.4,259620.0
2020-08-20 12:20:00,164.44,164.65,164.25,164.25,243040.0,164.44,164.65,164.25,164.25,243040.0
2020-08-20 12:30:00,164.26,164.39,164.16,164.29,212260.0,164.26,164.39,164.16,164.29,212260.0
2020-08-20 12:40:00,164.32,164.35,163.93,163.99,284580.0,164.32,164.35,163.93,163.99,284580.0
2020-08-20 12:50:00,163.96,164.25,163.86,164.06,137080.0,163.96,164.25,163.86,164.06,137080.0
2020-08-20 13:00:00,164.08,164.25,163.85,164.01,310860.0,164.08,164.25,163.85,164.01,310860.0
2020-08-20 13:10:00,164.03,164.35,164.0,164.35,209780.0,164.03,164.35,164.0,164.35,209780.0
2020-08-20 13:20:00,164.35,164.59,164.25,164.56,266800.0,164.35,164.59,164.25,164.56,266800.0
2020-08-20 13:30:00,164.57,164.6,164.43,164.44,241860.0,164.57,164.6,164.43,164.44,241860.0
2020-08-20 13:40:00,164.45,164.6,164.25,164.33,342660.0,164.45,164.6,164.25,164.33,342660.0
2020-08-20 13:50:00,164.31,164.64,164.31,164.62,333820.0,164.31,164.64,164.31,164.62,333820.0
2020-08-20 14:00:00,164.6,164.79,164.55,164.7,524100.0,164.6,164.79,164.55,164.7,524100.0
2020-08-20 14:10:00,164.75,164.85,164.65,164.75,307000.0,164.75,164.85,164.65,164.75,307000.0
2020-08-20 14:20:00,164.72,165.11,164.69,165.11,681900.0,164.72,165.11,164.69,165.11,681900.0
2020-08-20 14:30:00,165.1,165.24,164.96,165.11,539800.0,165.1,165.24,164.96,165.11,539800.0
2020-08-20 14:40:00,165.05,165.37,165.05,165.28,376980.0,165.05,165.37,165.05,165.28,376980.0
2020-08-20 14:50:00,165.31,165.31,164.84,165.28,444660.0,165.31,165.31,164.84,165.28,444660.0
2020-08-20 15:00:00,165.31,165.45,165.06,165.27,602020.0,165.31,165.45,165.06,165.27,602020.0
2020-08-20 15:10:00,165.3,165.34,164.99,165.06,400700.0,165.3,165.34,164.99,165.06,400700.0
2020-08-20 15:20:00,165.02,165.06,164.76,165.0,588540.0,165.02,165.06,164.76,165.0,588540.0
2020-08-20 15:30:00,165.0,165.25,164.92,165.13,564120.0,165.0,165.25,164.92,165.13,564120.0
2020-08-20 15:40:00,165.09,165.63,165.06,165.15,1271540.0,165.09,165.63,165.06,165.15,1271540.0
2020-08-20 15:50:00,165.0,165.17,164.6,164.8,1657420.0,165.0,165.17,164.6,164.8,1657420.0
2020-08-21 09:30:00,164.83,165.72,164.16,164.35,5096740.0,164.83,165.72,164.16,164.35,5096740.0
2020-08-21 09:40:00,164.44,165.12,163.81,164.68,1566760.0,164.44,165.12,163.81,164.68,1566760.0
2020-08-21 09:50:00,164.6,164.71,163.82,164.3,999360.0,164.6,164.71,163.82,164.3,999360.0
2020-08-21 10:00:00,164.5,164.5,163.81,164.04,867580.0,164.5,164.5,163.81,164.04,867580.0
2020-08-21 10:10:00,164.03,164.66,163.9,164.55,817580.0,164.03,164.66,163.9,164.55,817580.0
2020-08-21 10:20:00,164.5,164.91,164.27,164.77,858940.0,164.5,164.91,164.27,164.77,858940.0
2020-08-21 10:30:00,164.74,165.0,164.5,164.55,648200.0,164.74,165.0,164.5,164.55,648200.0
2020-08-21 10:40:00,164.54,164.67,164.28,164.38,451020.0,164.54,164.67,164.28,164.38,451020.0
2020-08-21 10:50:00,164.44,164.95,164.41,164.61,703220.0,164.44,164.95,164.41,164.61,703220.0
2020-08-21 11:00:00,164.64,164.72,164.24,164.28,697140.0,164.64,164.72,164.24,164.28,697140.0
2020-08-21 11:10:00,164.27,164.4,164.1,164.18,550080.0,164.27,164.4,164.1,164.18,550080.0
2020-08-21 11:20:00,164.21,164.53,164.2,164.5,536220.0,164.21,164.53,164.2,164.5,536220.0
2020-08-21 11:30:00,164.52,164.53,164.15,164.26,466220.0,164.52,164.53,164.15,164.26,466220.0
2020-08-21 11:40:00,164.25,164.28,164.05,164.24,389500.0,164.25,164.28,164.05,164.24,389500.0
2020-08-21 11:50:00,164.25,164.25,163.8,163.86,525020.0,164.25,164.25,163.8,163.86,525020.0
2020-08-21 12:00:00,163.83,164.29,163.77,164.17,566520.0,163.83,164.29,163.77,164.17,566520.0
2020-08-21 12:10:00,164.2,164.55,164.2,164.45,499320.0,164.2,164.55,164.2,164.45,499320.0
2020-08-21 12:20:00,164.39,164.6,164.38,164.51,384140.0,164.39,164.6,164.38,164.51,384140.0
2020-08-21 12:30:00,164.56,164.56,164.07,164.09,301440.0,164.56,164.56,164.07,164.09,301440.0
2020-08-21 12:40:00,164.12,164.21,163.97,164.04,460720.0,164.12,164.21,163.97,164.04,460720.0
2020-08-21 12:50:00,164.08,164.24,163.94,164.2,306560.0,164.08,164.24,163.94,164.2,306560.0
2020-08-21 13:00:00,164.24,164.24,163.95,164.16,223380.0,164.24,164.24,163.95,164.16,223380.0
2020-08-21 13:10:00,164.1,164.36,164.04,164.35,431240.0,164.1,164.36,164.04,164.35,431240.0
2020-08-21 13:20:00,164.31,164.33,164.12,164.24,199060.0,164.31,164.33,164.12,164.24,199060.0
2020-08-21 13:30:00,164.21,164.43,164.15,164.33,275200.0,164.21,164.43,164.15,164.33,275200.0
2020-08-21 13:40:00,164.33,164.44,164.04,164.15,324140.0,164.33,164.44,164.04,164.15,324140.0
2020-08-21 13:50:00,164.18,164.18,163.9,164.03,311700.0,164.18,164.18,163.9,164.03,311700.0
2020-08-21 14:00:00,164.03,164.14,163.97,163.99,258160.0,164.03,164.14,163.97,163.99,258160.0
2020-08-21 14:10:00,164.03,164.33,164.01,164.27,442340.0,164.03,164.33,164.01,164.27,442340.0
2020-08-21 14:20:00,164.28,164.31,164.17,164.2,144020.0,164.28,164.31,164.17,164.2,144020.0
2020-08-21 14:30:00,164.18,164.43,164.16,164.25,277740.0,164.18,164.43,164.16,164.25,277740.0
2020-08-21 14:40:00,164.2,164.3,164.05,164.19,318720.0,164.2,164.3,164.05,164.19,318720.0
2020-08-21 14:50:00,164.16,164.5,164.1,164.22,546680.0,164.16,164.5,164.1,164.22,546680.0
2020-08-21 15:00:00,164.24,164.48,164.2,164.29,330300.0,164.24,164.48,164.2,164.29,330300.0
2020-08-21 15:10:00,164.25,164.29,164.06,164.09,351200.0,164.25,164.29,164.06,164.09,351200.0
2020-08-21 15:20:00,164.1,164.25,164.1,164.2,423960.0,164.1,164.25,164.1,164.2,423960.0
2020-08-21 15:30:00,164.19,164.24,164.02,164.03,406560.0,164.19,164.24,164.02,164.03,406560.0
2020-08-21 15:40:00,164.03,164.06,163.9,163.95,772720.0,164.03,164.06,163.9,163.95,772720.0
2020-08-21 15:50:00,163.99,164.29,163.94,164.23,1311760.0,163.99,164.29,163.94,164.23,1311760.0
2020-08-24 09:30:00,165.51,168.0,165.45,167.97,5917240.0,165.51,168.0,165.45,167.97,5917240.0
2020-08-24 09:40:00,167.92,168.82,167.48,168.73,2924700.0,167.92,168.82,167.48,168.73,2924700.0
2020-08-24 09:50:00,168.75,169.02,166.4,167.56,2965460.0,168.75,169.02,166.4,167.56,2965460.0
2020-08-24 10:00:00,167.5,167.75,165.01,165.44,2209440.0,167.5,167.75,165.01,165.44,2209440.0
2020-08-24 10:10:00,165.25,166.75,165.24,166.67,1655780.0,165.25,166.75,165.24,166.67,1655780.0
2020-08-24 10:20:00,166.66,166.81,166.0,166.0,766020.0,166.66,166.81,166.0,166.0,766020.0
2020-08-24 10:30:00,165.97,166.15,165.47,165.99,842440.0,165.97,166.15,165.47,165.99,842440.0
2020-08-24 10:40:00,165.85,165.9,164.14,164.6,1774160.0,165.85,165.9,164.14,164.6,1774160.0
2020-08-24 10:50:00,164.54,164.61,162.88,163.5,2036280.0,164.54,164.61,162.88,163.5,2036280.0
2020-08-24 11:00:00,163.44,165.09,163.33,165.03,1552660.0,163.44,165.09,163.33,165.03,1552660.0
2020-08-24 11:10:00,164.97,165.37,164.34,164.61,938920.0,164.97,165.37,164.34,164.61,938920.0
2020-08-24 11:20:00,164.61,164.77,164.06,164.22,685680.0,164.61,164.77,164.06,164.22,685680.0
2020-08-24 11:30:00,164.3,165.22,164.3,165.15,834300.0,164.3,165.22,164.3,165.15,834300.0
2020-08-24 11:40:00,165.13,165.75,165.12,165.35,1027280.0,165.13,165.75,165.12,165.35,1027280.0
2020-08-24 11:50:00,165.44,165.69,165.11,165.35,324400.0,165.44,165.69,165.11,165.35,324400.0
2020-08-24 12:00:00,165.35,166.18,165.35,166.05,871860.0,165.35,166.18,165.35,166.05,871860.0
2020-08-24 12:10:00,166.12,166.2,165.86,165.9,380980.0,166.12,166.2,165.86,165.9,380980.0
2020-08-24 12:20:00,166.05,166.06,165.45,165.57,564540.0,166.05,166.06,165.45,165.57,564540.0
2020-08-24 12:30:00,165.49,165.8,165.38,165.71,223100.0,165.49,165.8,165.38,165.71,223100.0
2020-08-24 12:40:00,165.77,165.89,165.4,165.79,282980.0,165.77,165.89,165.4,165.79,282980.0
2020-08-24 12:50:00,165.77,165.77,165.41,165.45,245500.0,165.77,165.77,165.41,165.45,245500.0
2020-08-24 13:00:00,165.42,165.82,165.15,165.81,367120.0,165.42,165.82,165.15,165.81,367120.0
2020-08-24 13:10:00,165.8,165.84,165.49,165.49,240720.0,165.8,165.84,165.49,165.49,240720.0
2020-08-24 13:20:00,165.58,165.65,165.33,165.33,214680.0,165.58,165.65,165.33,165.33,214680.0
2020-08-24 13:30:00,165.26,165.41,164.95,164.95,417340.0,165.26,165.41,164.95,164.95,417340.0
2020-08-24 13:40:00,164.99,165.16,164.42,164.6,607120.0,164.99,165.16,164.42,164.6,607120.0
2020-08-24 13:50:00,164.57,164.96,164.55,164.78,728480.0,164.57,164.96,164.55,164.78,728480.0
2020-08-24 14:00:00,164.8,165.03,164.54,164.9,634680.0,164.8,165.03,164.54,164.9,634680.0
2020-08-24 14:10:00,164.91,165.1,164.78,165.0,403800.0,164.91,165.1,164.78,165.0,403800.0
2020-08-24 14:20:00,164.96,164.98,164.69,164.8,411660.0,164.96,164.98,164.69,164.8,411660.0
2020-08-24 14:30:00,164.79,164.93,164.47,164.57,521760.0,164.79,164.93,164.47,164.57,521760.0
2020-08-24 14:40:00,164.5,164.54,164.27,164.37,529720.0,164.5,164.54,164.27,164.37,529720.0
2020-08-24 14:50:00,164.41,164.5,164.14,164.38,348740.0,164.41,164.5,164.14,164.38,348740.0
2020-08-24 15:00:00,164.43,164.5,164.0,164.04,419780.0,164.43,164.5,164.0,164.04,419780.0
2020-08-24 15:10:00,164.04,164.4,163.63,164.39,664560.0,164.04,164.4,163.63,164.39,664560.0
2020-08-24 15:20:00,164.37,164.99,164.32,164.93,801660.0,164.37,164.99,164.32,164.93,801660.0
2020-08-24 15:30:00,164.89,164.99,164.75,164.92,457760.0,164.89,164.99,164.75,164.92,457760.0
2020-08-24 15:40:00,164.92,165.36,164.9,164.97,1008720.0,164.92,165.36,164.9,164.97,1008720.0
2020-08-24 15:50:00,165.05,165.37,164.84,165.37,1148960.0,165.05,165.37,164.84,165.37,1148960.0
2020-08-25 09:30:00,164.75,164.75,163.6,163.81,2954520.0,164.75,164.75,163.6,163.81,2954520.0
2020-08-25 09:40:00,163.82,164.75,163.64,164.28,1470180.0,163.82,164.75,163.64,164.28,1470180.0
2020-08-25 09:50:00,164.35,164.44,163.35,164.0,1644120.0,164.35,164.44,163.35,164.0,1644120.0
2020-08-25 10:00:00,163.96,164.32,163.66,164.02,949660.0,163.96,164.32,163.66,164.02,949660.0
2020-08-25 10:10:00,164.09,165.35,163.96,165.13,1247500.0,164.09,165.35,163.96,165.13,1247500.0
2020-08-25 10:20:00,165.27,165.35,164.83,165.31,644100.0,165.27,165.35,164.83,165.31,644100.0
2020-08-25 10:30:00,165.24,166.01,164.95,165.81,1426300.0,165.24,166.01,164.95,165.81,1426300.0
2020-08-25 10:40:00,165.85,166.0,165.31,165.64,698100.0,165.85,166.0,165.31,165.64,698100.0
2020-08-25 10:50:00,165.58,166.45,165.44,166.28,820920.0,165.58,166.45,165.44,166.28,820920.0
2020-08-25 11:00:00,166.39,166.93,166.26,166.66,1325760.0,166.39,166.93,166.26,166.66,1325760.0
2020-08-25 11:10:00,166.7,167.59,166.58,167.58,1647400.0,166.7,167.59,166.58,167.58,1647400.0
2020-08-25 11:20:00,167.58,167.65,167.13,167.4,1004700.0,167.58,167.65,167.13,167.4,1004700.0
2020-08-25 11:30:00,167.45,167.52,166.9,167.07,886620.0,167.45,167.52,166.9,167.07,886620.0
2020-08-25 11:40:00,167.12,167.25,166.65,166.95,480820.0,167.12,167.25,166.65,166.95,480820.0
2020-08-25 11:50:00,166.96,167.27,166.85,167.22,393980.0,166.96,167.27,166.85,167.22,393980.0
2020-08-25 12:00:00,167.16,167.31,166.67,166.85,500600.0,167.16,167.31,166.67,166.85,500600.0
2020-08-25 12:10:00,166.82,166.85,166.11,166.47,805260.0,166.82,166.85,166.11,166.47,805260.0
2020-08-25 12:20:00,166.53,166.69,166.43,166.48,374360.0,166.53,166.69,166.43,166.48,374360.0
2020-08-25 12:30:00,166.48,166.7,166.2,166.7,452540.0,166.48,166.7,166.2,166.7,452540.0
2020-08-25 12:40:00,166.7,167.12,166.67,166.86,417160.0,166.7,167.12,166.67,166.86,417160.0
2020-08-25 12:50:00,166.84,167.05,166.76,166.95,190660.0,166.84,167.05,166.76,166.95,190660.0
2020-08-25 13:00:00,166.91,167.1,166.7,166.85,117740.0,166.91,167.1,166.7,166.85,117740.0
2020-08-25 13:10:00,166.82,167.17,166.76,167.06,302800.0,166.82,167.17,166.76,167.06,302800.0
2020-08-25 13:20:00,167.06,167.23,166.98,167.18,215920.0,167.06,167.23,166.98,167.18,215920.0
2020-08-25 13:30:00,167.21,167.25,166.85,166.99,369420.0,167.21,167.25,166.85,166.99,369420.0
2020-08-25 13:40:00,167.0,167.23,166.85,166.91,253080.0,167.0,167.23,166.85,166.91,253080.0
2020-08-25 13:50:00,167.02,167.02,166.71,166.84,275200.0,167.02,167.02,166.71,166.84,275200.0
2020-08-25 14:00:00,166.82,166.94,166.57,166.85,206520.0,166.82,166.94,166.57,166.85,206520.0
2020-08-25 14:10:00,166.85,167.05,166.75,167.0,253160.0,166.85,167.05,166.75,167.0,253160.0
2020-08-25 14:20:00,167.03,167.1,166.9,167.07,206140.0,167.03,167.1,166.9,167.07,206140.0
2020-08-25 14:30:00,167.07,167.36,166.95,167.03,434480.0,167.07,167.36,166.95,167.03,434480.0
2020-08-25 14:40:00,166.98,167.43,166.98,167.29,380080.0,166.98,167.43,166.98,167.29,380080.0
2020-08-25 14:50:00,167.32,167.6,167.31,167.48,533660.0,167.32,167.6,167.31,167.48,533660.0
2020-08-25 15:00:00,167.35,167.53,167.25,167.46,390240.0,167.35,167.53,167.25,167.46,390240.0
2020-08-25 15:10:00,167.5,167.87,167.45,167.64,748700.0,167.5,167.87,167.45,167.64,748700.0
2020-08-25 15:20:00,167.62,167.67,167.32,167.48,445860.0,167.62,167.67,167.32,167.48,445860.0
2020-08-25 15:30:00,167.45,167.53,167.25,167.46,4009500.0,167.45,167.53,167.25,167.46,4009500.0
2020-08-25 15:40:00,167.49,167.5,166.95,167.05,661600.0,167.49,167.5,166.95,167.05,661600.0
2020-08-25 15:50:00,167.0,167.34,167.0,167.3,984600.0,167.0,167.34,167.0,167.3,984600.0
2020-08-26 09:30:00,167.56,168.56,167.32,167.98,3438000.0,167.56,168.56,167.32,167.98,3438000.0
2020-08-26 09:40:00,167.92,168.4,167.65,168.19,1075620.0,167.92,168.4,167.65,168.19,1075620.0
2020-08-26 09:50:00,168.19,168.22,167.65,167.96,937960.0,168.19,168.22,167.65,167.96,937960.0
2020-08-26 10:00:00,168.04,168.15,167.47,167.59,1020200.0,168.04,168.15,167.47,167.59,1020200.0
2020-08-26 10:10:00,167.58,167.91,167.23,167.66,1204660.0,167.58,167.91,167.23,167.66,1204660.0
2020-08-26 10:20:00,167.71,168.2,167.62,168.04,937800.0,167.71,168.2,167.62,168.04,937800.0
2020-08-26 10:30:00,168.05,168.16,167.75,167.85,603440.0,168.05,168.16,167.75,167.85,603440.0
2020-08-26 10:40:00,167.9,168.28,167.88,168.25,851400.0,167.9,168.28,167.88,168.25,851400.0
2020-08-26 10:50:00,168.3,168.39,167.96,168.3,880500.0,168.3,168.39,167.96,168.3,880500.0
2020-08-26 11:00:00,168.33,169.19,168.28,169.06,1853220.0,168.33,169.19,168.28,169.06,1853220.0
2020-08-26 11:10:00,169.06,169.24,168.62,169.18,1225860.0,169.06,169.24,168.62,169.18,1225860.0
2020-08-26 11:20:00,169.21,169.65,169.08,169.59,1328800.0,169.21,169.65,169.08,169.59,1328800.0
2020-08-26 11:30:00,169.63,170.0,169.45,169.92,1424940.0,169.63,170.0,169.45,169.92,1424940.0
2020-08-26 11:40:00,169.95,170.39,169.64,169.95,1772040.0,169.95,170.39,169.64,169.95,1772040.0
2020-08-26 11:50:00,169.96,170.33,169.83,170.1,917800.0,169.96,170.33,169.83,170.1,917800.0
2020-08-26 12:00:00,170.11,170.63,169.88,170.45,1800740.0,170.11,170.63,169.88,170.45,1800740.0
2020-08-26 12:10:00,170.52,171.09,170.48,171.02,1266360.0,170.52,171.09,170.48,171.02,1266360.0
2020-08-26 12:20:00,171.02,171.6,170.85,171.52,1688740.0,171.02,171.6,170.85,171.52,1688740.0
2020-08-26 12:30:00,171.55,171.64,170.77,171.28,1660960.0,171.55,171.64,170.77,171.28,1660960.0
2020-08-26 12:40:00,171.29,171.38,170.44,170.81,1467940.0,171.29,171.38,170.44,170.81,1467940.0
2020-08-26 12:50:00,170.9,171.25,170.85,170.95,976300.0,170.9,171.25,170.85,170.95,976300.0
2020-08-26 13:00:00,170.95,171.49,170.95,171.14,963800.0,170.95,171.49,170.95,171.14,963800.0
2020-08-26 13:10:00,171.19,171.87,171.19,171.87,1330580.0,171.19,171.87,171.19,171.87,1330580.0
2020-08-26 13:20:00,171.88,172.1,171.4,171.71,1429720.0,171.88,172.1,171.4,171.71,1429720.0
2020-08-26 13:30:00,171.77,172.13,171.7,172.02,1063040.0,171.77,172.13,171.7,172.02,1063040.0
2020-08-26 13:40:00,171.98,172.25,171.72,172.1,1070280.0,171.98,172.25,171.72,172.1,1070280.0
2020-08-26 13:50:00,172.13,172.15,171.71,172.14,1064380.0,172.13,172.15,171.71,172.14,1064380.0
2020-08-26 14:00:00,172.13,172.45,172.01,172.29,1366820.0,172.13,172.45,172.01,172.29,1366820.0
2020-08-26 14:10:00,172.29,172.55,172.2,172.33,1189160.0,172.29,172.55,172.2,172.33,1189160.0
2020-08-26 14:20:00,172.33,172.59,172.12,172.54,1216960.0,172.33,172.59,172.12,172.54,1216960.0
2020-08-26 14:30:00,172.56,172.57,171.4,171.73,1510360.0,172.56,172.57,171.4,171.73,1510360.0
2020-08-26 14:40:00,171.75,171.85,170.53,171.22,2101060.0,171.75,171.85,170.53,171.22,2101060.0
2020-08-26 14:50:00,171.25,171.35,170.08,170.64,1444200.0,171.25,171.35,170.08,170.64,1444200.0
2020-08-26 15:00:00,170.65,171.51,170.34,171.5,1401240.0,170.65,171.51,170.34,171.5,1401240.0
2020-08-26 15:10:00,171.5,171.71,171.15,171.35,1172180.0,171.5,171.71,171.15,171.35,1172180.0
2020-08-26 15:20:00,171.34,171.85,171.14,171.85,1456200.0,171.34,171.85,171.14,171.85,1456200.0
2020-08-26 15:30:00,171.84,171.99,171.56,171.83,1555860.0,171.84,171.99,171.56,171.83,1555860.0
2020-08-26 15:40:00,171.79,172.06,171.75,172.06,1104120.0,171.79,172.06,171.75,172.06,1104120.0
2020-08-26 15:50:00,172.1,172.47,171.92,172.1,3112520.0,172.1,172.47,171.92,172.1,3112520.0
2020-08-27 09:30:00,172.5,172.65,171.14,171.38,3380340.0,172.5,172.65,171.14,171.38,3380340.0
2020-08-27 09:40:00,171.45,172.38,171.06,171.55,1647620.0,171.45,172.38,171.06,171.55,1647620.0
2020-08-27 09:50:00,171.67,171.95,171.01,171.52,1208340.0,171.67,171.95,171.01,171.52,1208340.0
2020-08-27 10:00:00,171.56,171.56,170.43,170.69,1599420.0,171.56,171.56,170.43,170.69,1599420.0
2020-08-27 10:10:00,170.68,171.44,170.19,171.31,1282560.0,170.68,171.44,170.19,171.31,1282560.0
2020-08-27 10:20:00,171.26,171.62,171.04,171.62,814700.0,171.26,171.62,171.04,171.62,814700.0
2020-08-27 10:30:00,171.54,172.15,171.37,172.08,1070560.0,171.54,172.15,171.37,172.08,1070560.0
2020-08-27 10:40:00,172.07,172.11,171.31,171.42,657040.0,172.07,172.11,171.31,171.42,657040.0
2020-08-27 10:50:00,171.46,171.97,171.31,171.87,717520.0,171.46,171.97,171.31,171.87,717520.0
2020-08-27 11:00:00,171.86,172.27,171.76,172.08,900560.0,171.86,172.27,171.76,172.08,900560.0
2020-08-27 11:10:00,172.06,172.34,171.85,171.91,939800.0,172.06,172.34,171.85,171.91,939800.0
2020-08-27 11:20:00,171.87,172.15,171.61,171.72,813920.0,171.87,172.15,171.61,171.72,813920.0
2020-08-27 11:30:00,171.78,172.06,171.56,172.0,443320.0,171.78,172.06,171.56,172.0,443320.0
2020-08-27 11:40:00,172.05,172.25,171.93,172.09,359760.0,172.05,172.25,171.93,172.09,359760.0
2020-08-27 11:50:00,172.13,172.15,171.67,171.69,365140.0,172.13,172.15,171.67,171.69,365140.0
2020-08-27 12:00:00,171.65,171.79,171.4,171.74,637780.0,171.65,171.79,171.4,171.74,637780.0
2020-08-27 12:10:00,171.67,171.67,170.99,171.0,879620.0,171.67,171.67,170.99,171.0,879620.0
2020-08-27 12:20:00,170.99,171.31,170.74,170.8,551000.0,170.99,171.31,170.74,170.8,551000.0
2020-08-27 12:30:00,170.83,170.95,170.37,170.55,846100.0,170.83,170.95,170.37,170.55,846100.0
2020-08-27 12:40:00,170.62,170.76,169.8,169.9,747500.0,170.62,170.76,169.8,169.9,747500.0
2020-08-27 12:50:00,169.9,169.97,168.9,169.63,1208140.0,169.9,169.97,168.9,169.63,1208140.0
2020-08-27 13:00:00,169.44,170.14,169.13,170.0,679520.0,169.44,170.14,169.13,170.0,679520.0
2020-08-27 13:10:00,170.0,170.05,169.31,169.66,719900.0,170.0,170.05,169.31,169.66,719900.0
2020-08-27 13:20:00,169.64,170.2,169.53,169.98,515020.0,169.64,170.2,169.53,169.98,515020.0
2020-08-27 13:30:00,170.08,170.21,169.73,170.08,448060.0,170.08,170.21,169.73,170.08,448060.0
2020-08-27 13:40:00,170.13,170.29,169.89,170.11,306660.0,170.13,170.29,169.89,170.11,306660.0
2020-08-27 13:50:00,170.12,170.54,169.77,170.45,658200.0,170.12,170.54,169.77,170.45,658200.0
2020-08-27 14:00:00,170.26,170.57,170.23,170.56,315300.0,170.26,170.57,170.23,170.56,315300.0
2020-08-27 14:10:00,170.55,170.81,170.35,170.81,416540.0,170.55,170.81,170.35,170.81,416540.0
2020-08-27 14:20:00,170.82,171.2,170.65,171.14,668320.0,170.82,171.2,170.65,171.14,668320.0
2020-08-27 14:30:00,171.15,171.18,170.85,171.12,242500.0,171.15,171.18,170.85,171.12,242500.0
2020-08-27 14:40:00,171.12,171.26,170.71,170.74,480320.0,171.12,171.26,170.71,170.74,480320.0
2020-08-27 14:50:00,170.7,170.95,170.47,170.82,409480.0,170.7,170.95,170.47,170.82,409480.0
2020-08-27 15:00:00,170.83,171.05,170.38,170.54,282860.0,170.83,171.05,170.38,170.54,282860.0
2020-08-27 15:10:00,170.54,170.75,170.4,170.72,277000.0,170.54,170.75,170.4,170.72,277000.0
2020-08-27 15:20:00,170.7,171.03,170.7,170.92,697260.0,170.7,171.03,170.7,170.92,697260.0
2020-08-27 15:30:00,170.93,171.04,170.83,170.86,457820.0,170.93,171.04,170.83,170.86,457820.0
2020-08-27 15:40:00,170.8,170.8,170.5,170.53,498380.0,170.8,170.8,170.5,170.53,498380.0
2020-08-27 15:50:00,170.5,170.5,169.9,170.04,1838120.0,170.5,170.5,169.9,170.04,1838120.0
2020-08-28 09:30:00,171.15,171.17,170.2,170.2,1907120.0,171.15,171.17,170.2,170.2,1907120.0
2020-08-28 09:40:00,170.23,170.69,170.0,170.0,1081600.0,170.23,170.69,170.0,170.0,1081600.0
2020-08-28 09:50:00,170.0,170.71,169.33,170.71,1038600.0,170.0,170.71,169.33,170.71,1038600.0
2020-08-28 10:00:00,170.67,171.67,170.53,171.25,1902720.0,170.67,171.67,170.53,171.25,1902720.0
2020-08-28 10:10:00,171.06,171.33,170.81,171.15,628400.0,171.06,171.33,170.81,171.15,628400.0
2020-08-28 10:20:00,171.15,171.36,170.92,171.35,584840.0,171.15,171.36,170.92,171.35,584840.0
2020-08-28 10:30:00,171.31,171.47,170.81,171.11,656100.0,171.31,171.47,170.81,171.11,656100.0
2020-08-28 10:40:00,171.14,171.34,170.53,170.9,492440.0,171.14,171.34,170.53,170.9,492440.0
2020-08-28 10:50:00,170.81,170.9,170.36,170.46,526940.0,170.81,170.9,170.36,170.46,526940.0
2020-08-28 11:00:00,170.52,170.82,170.3,170.65,510820.0,170.52,170.82,170.3,170.65,510820.0
2020-08-28 11:10:00,170.6,171.14,170.56,171.01,386140.0,170.6,171.14,170.56,171.01,386140.0
2020-08-28 11:20:00,171.01,171.2,170.97,170.99,205060.0,171.01,171.2,170.97,170.99,205060.0
2020-08-28 11:30:00,170.98,171.03,170.69,170.76,305580.0,170.98,171.03,170.69,170.76,305580.0
2020-08-28 11:40:00,170.79,170.9,170.6,170.82,261960.0,170.79,170.9,170.6,170.82,261960.0
2020-08-28 11:50:00,170.91,171.04,170.76,170.79,273120.0,170.91,171.04,170.76,170.79,273120.0
2020-08-28 12:00:00,170.8,170.97,170.68,170.91,228800.0,170.8,170.97,170.68,170.91,228800.0
2020-08-28 12:10:00,170.9,170.9,170.5,170.5,466120.0,170.9,170.9,170.5,170.5,466120.0
2020-08-28 12:20:00,170.5,170.57,170.33,170.42,396900.0,170.5,170.57,170.33,170.42,396900.0
2020-08-28 12:30:00,170.44,170.49,170.3,170.45,237880.0,170.44,170.49,170.3,170.45,237880.0
2020-08-28 12:40:00,170.4,170.59,170.2,170.52,482040.0,170.4,170.59,170.2,170.52,482040.0
2020-08-28 12:50:00,170.5,170.67,170.31,170.59,340200.0,170.5,170.67,170.31,170.59,340200.0
2020-08-28 13:00:00,170.65,170.65,170.06,170.18,315820.0,170.65,170.65,170.06,170.18,315820.0
2020-08-28 13:10:00,170.1,170.2,169.85,170.0,623580.0,170.1,170.2,169.85,170.0,623580.0
2020-08-28 13:20:00,170.03,170.07,169.66,169.66,357340.0,170.03,170.07,169.66,169.66,357340.0
2020-08-28 13:30:00,169.7,169.99,169.65,169.84,273420.0,169.7,169.99,169.65,169.84,273420.0
2020-08-28 13:40:00,169.87,170.12,169.87,169.93,295200.0,169.87,170.12,169.87,169.93,295200.0
2020-08-28 13:50:00,169.94,170.3,169.94,170.08,239020.0,169.94,170.3,169.94,170.08,239020.0
2020-08-28 14:00:00,170.15,170.26,170.03,170.14,282360.0,170.15,170.26,170.03,170.14,282360.0
2020-08-28 14:10:00,170.23,170.24,169.95,170.07,313520.0,170.23,170.24,169.95,170.07,313520.0
2020-08-28 14:20:00,169.97,170.1,169.83,169.94,177860.0,169.97,170.1,169.83,169.94,177860.0
2020-08-28 14:30:00,170.01,170.08,169.9,169.93,149480.0,170.01,170.08,169.9,169.93,149480.0
2020-08-28 14:40:00,169.98,170.11,169.96,170.04,359100.0,169.98,170.11,169.96,170.04,359100.0
2020-08-28 14:50:00,170.08,170.08,169.7,169.75,275260.0,170.08,170.08,169.7,169.75,275260.0
2020-08-28 15:00:00,169.9,170.08,169.81,170.08,521460.0,169.9,170.08,169.81,170.08,521460.0
2020-08-28 15:10:00,170.1,170.2,170.03,170.2,382600.0,170.1,170.2,170.03,170.2,382600.0
2020-08-28 15:20:00,170.22,170.22,169.95,169.95,394220.0,170.22,170.22,169.95,169.95,394220.0
2020-08-28 15:30:00,169.98,170.17,169.9,170.11,458440.0,169.98,170.17,169.9,170.11,458440.0
2020-08-28 15:40:00,170.12,170.14,169.88,169.93,496360.0,170.12,170.14,169.88,169.93,496360.0
2020-08-28 15:50:00,169.88,170.09,169.68,170.09,1258120.0,169.88,170.09,169.68,170.09,1258120.0
2020-08-31 09:30:00,170.45,171.4,170.25,170.53,1882640.0,170.45,171.4,170.25,170.53,1882640.0
2020-08-31 09:40:00,170.52,171.44,170.5,171.22,752280.0,170.52,171.44,170.5,171.22,752280.0
2020-08-31 09:50:00,171.3,171.87,171.16,171.66,1039100.0,171.3,171.87,171.16,171.66,1039100.0
2020-08-31 10:00:00,171.66,172.97,171.66,172.97,2406740.0,171.66,172.97,171.66,172.97,2406740.0
2020-08-31 10:10:00,172.93,173.77,172.55,173.7,1539160.0,172.93,173.77,172.55,173.7,1539160.0
2020-08-31 10:20:00,173.79,174.29,173.41,173.92,1568360.0,173.79,174.29,173.41,173.92,1568360.0
2020-08-31 10:30:00,173.88,174.38,173.68,173.83,1112140.0,173.88,174.38,173.68,173.83,1112140.0
2020-08-31 10:40:00,173.8,174.45,173.57,174.4,839240.0,173.8,174.45,173.57,174.4,839240.0
2020-08-31 10:50:00,174.4,174.75,174.12,174.51,1069360.0,174.4,174.75,174.12,174.51,1069360.0
2020-08-31 11:00:00,174.6,174.75,174.1,174.22,669120.0,174.6,174.75,174.1,174.22,669120.0
2020-08-31 11:10:00,174.15,174.3,173.55,173.68,849480.0,174.15,174.3,173.55,173.68,849480.0
2020-08-31 11:20:00,173.63,173.67,172.47,173.22,1321980.0,173.63,173.67,172.47,173.22,1321980.0
2020-08-31 11:30:00,173.27,173.63,172.69,173.61,1010020.0,173.27,173.63,172.69,173.61,1010020.0
2020-08-31 11:40:00,173.65,174.02,173.52,173.56,796300.0,173.65,174.02,173.52,173.56,796300.0
2020-08-31 11:50:00,173.52,173.68,173.15,173.27,256260.0,173.52,173.68,173.15,173.27,256260.0
2020-08-31 12:00:00,173.29,173.93,173.22,173.82,508200.0,173.29,173.93,173.22,173.82,508200.0
2020-08-31 12:10:00,173.81,173.91,173.55,173.73,516240.0,173.81,173.91,173.55,173.73,516240.0
2020-08-31 12:20:00,173.78,173.83,173.34,173.5,595820.0,173.78,173.83,173.34,173.5,595820.0
2020-08-31 12:30:00,173.53,173.55,173.3,173.35,235780.0,173.53,173.55,173.3,173.35,235780.0
2020-08-31 12:40:00,173.34,173.9,173.3,173.88,420480.0,173.34,173.9,173.3,173.88,420480.0
2020-08-31 12:50:00,173.8,174.0,173.77,173.91,235280.0,173.8,174.0,173.77,173.91,235280.0
2020-08-31 13:00:00,173.91,174.18,173.76,173.95,461820.0,173.91,174.18,173.76,173.95,461820.0
2020-08-31 13:10:00,173.95,174.1,173.75,174.06,497700.0,173.95,174.1,173.75,174.06,497700.0
2020-08-31 13:20:00,174.05,174.23,173.95,174.16,621460.0,174.05,174.23,173.95,174.16,621460.0
2020-08-31 13:30:00,174.2,174.33,174.03,174.08,527100.0,174.2,174.33,174.03,174.08,527100.0
2020-08-31 13:40:00,174.09,174.38,174.05,174.2,521380.0,174.09,174.38,174.05,174.2,521380.0
2020-08-31 13:50:00,174.2,174.25,173.95,174.13,401920.0,174.2,174.25,173.95,174.13,401920.0
2020-08-31 14:00:00,174.09,174.09,173.8,173.88,395780.0,174.09,174.09,173.8,173.88,395780.0
2020-08-31 14:10:00,173.85,174.09,173.83,174.0,264860.0,173.85,174.09,173.83,174.0,264860.0
2020-08-31 14:20:00,173.98,174.26,173.98,174.23,197440.0,173.98,174.26,173.98,174.23,197440.0
2020-08-31 14:30:00,174.22,174.27,174.02,174.22,464620.0,174.22,174.27,174.02,174.22,464620.0
2020-08-31 14:40:00,174.24,174.3,174.03,174.15,266560.0,174.24,174.3,174.03,174.15,266560.0
2020-08-31 14:50:00,174.18,174.42,174.12,174.39,412980.0,174.18,174.42,174.12,174.39,412980.0
2020-08-31 15:00:00,174.39,174.39,173.85,174.17,481260.0,174.39,174.39,173.85,174.17,481260.0
2020-08-31 15:10:00,174.16,174.22,173.71,173.75,371740.0,174.16,174.22,173.71,173.75,371740.0
2020-08-31 15:20:00,173.71,173.95,173.37,173.9,703520.0,173.71,173.95,173.37,173.9,703520.0
2020-08-31 15:30:00,173.87,173.9,173.42,173.66,460060.0,173.87,173.9,173.42,173.66,460060.0
2020-08-31 15:40:00,173.64,173.8,173.33,173.68,805520.0,173.64,173.8,173.33,173.68,805520.0
2020-08-31 15:50:00,173.65,173.65,172.1,172.1,2004900.0,173.65,173.65,172.1,172.1,2004900.0
2020-09-01 09:30:00,174.4,174.91,173.35,174.3,3877780.0,174.4,174.91,173.35,174.3,3877780.0
2020-09-01 09:40:00,174.28,175.19,173.64,173.78,2017240.0,174.28,175.19,173.64,173.78,2017240.0
2020-09-01 09:50:00,173.82,175.16,173.73,174.83,1390360.0,173.82,175.16,173.73,174.83,1390360.0
2020-09-01 10:00:00,174.9,175.69,174.62,174.98,1557520.0,174.9,175.69,174.62,174.98,1557520.0
2020-09-01 10:10:00,174.96,175.28,174.66,175.05,927760.0,174.96,175.28,174.66,175.05,927760.0
2020-09-01 10:20:00,175.03,175.3,174.77,174.94,705880.0,175.03,175.3,174.77,174.94,705880.0
2020-09-01 10:30:00,174.85,175.03,174.47,174.74,714680.0,174.85,175.03,174.47,174.74,714680.0
2020-09-01 10:40:00,174.8,174.88,174.3,174.37,625800.0,174.8,174.88,174.3,174.37,625800.0
2020-09-01 10:50:00,174.32,174.74,173.9,174.18,672960.0,174.32,174.74,173.9,174.18,672960.0
2020-09-01 11:00:00,174.19,174.75,174.19,174.75,604180.0,174.19,174.75,174.19,174.75,604180.0
2020-09-01 11:10:00,174.64,174.97,174.5,174.5,482600.0,174.64,174.97,174.5,174.5,482600.0
2020-09-01 11:20:00,174.47,174.63,174.25,174.6,445020.0,174.47,174.63,174.25,174.6,445020.0
2020-09-01 11:30:00,174.55,175.0,174.35,175.0,836080.0,174.55,175.0,174.35,175.0,836080.0
2020-09-01 11:40:00,175.0,175.16,174.65,174.92,519260.0,175.0,175.16,174.65,174.92,519260.0
2020-09-01 11:50:00,174.96,175.0,174.28,174.4,727860.0,174.96,175.0,174.28,174.4,727860.0
2020-09-01 12:00:00,174.43,174.88,174.4,174.67,359840.0,174.43,174.88,174.4,174.67,359840.0
2020-09-01 12:10:00,174.7,174.8,174.59,174.66,226200.0,174.7,174.8,174.59,174.66,226200.0
2020-09-01 12:20:00,174.69,174.7,174.5,174.5,168860.0,174.69,174.7,174.5,174.5,168860.0
2020-09-01 12:30:00,174.51,174.64,174.35,174.41,234880.0,174.51,174.64,174.35,174.41,234880.0
2020-09-01 12:40:00,174.4,174.67,174.31,174.58,192840.0,174.4,174.67,174.31,174.58,192840.0
2020-09-01 12:50:00,174.59,174.76,174.54,174.63,369760.0,174.59,174.76,174.54,174.63,369760.0
2020-09-01 13:00:00,174.58,174.64,174.49,174.61,113540.0,174.58,174.64,174.49,174.61,113540.0
2020-09-01 13:10:00,174.58,174.64,174.43,174.57,183160.0,174.58,174.64,174.43,174.57,183160.0
2020-09-01 13:20:00,174.58,174.93,174.52,174.86,266420.0,174.58,174.93,174.52,174.86,266420.0
2020-09-01 13:30:00,174.9,175.13,174.81,175.09,286660.0,174.9,175.13,174.81,175.09,286660.0
2020-09-01 13:40:00,175.08,175.17,174.77,175.1,346140.0,175.08,175.17,174.77,175.1,346140.0
2020-09-01 13:50:00,175.02,175.08,174.8,174.91,289700.0,175.02,175.08,174.8,174.91,289700.0
2020-09-01 14:00:00,174.95,175.15,174.83,175.1,342860.0,174.95,175.15,174.83,175.1,342860.0
2020-09-01 14:10:00,175.09,175.24,175.09,175.18,298040.0,175.09,175.24,175.09,175.18,298040.0
2020-09-01 14:20:00,175.15,175.16,174.81,174.98,228500.0,175.15,175.16,174.81,174.98,228500.0
2020-09-01 14:30:00,174.98,175.07,174.85,174.9,351300.0,174.98,175.07,174.85,174.9,351300.0
2020-09-01 14:40:00,174.9,174.9,174.57,174.79,361260.0,174.9,174.9,174.57,174.79,361260.0
2020-09-01 14:50:00,174.82,175.06,174.74,174.96,351920.0,174.82,175.06,174.74,174.96,351920.0
2020-09-01 15:00:00,174.94,175.0,174.86,174.91,301020.0,174.94,175.0,174.86,174.91,301020.0
2020-09-01 15:10:00,174.92,174.96,174.75,174.86,307660.0,174.92,174.96,174.75,174.86,307660.0
2020-09-01 15:20:00,174.84,175.1,174.84,175.01,471820.0,174.84,175.1,174.84,175.01,471820.0
2020-09-01 15:30:00,174.92,175.0,174.63,174.79,518520.0,174.92,175.0,174.63,174.79,518520.0
2020-09-01 15:40:00,174.78,175.09,174.74,174.9,574200.0,174.78,175.09,174.74,174.9,574200.0
2020-09-01 15:50:00,174.87,175.02,174.69,175.02,1036460.0,174.87,175.02,174.69,175.02,1036460.0
2020-09-02 09:30:00,177.35,177.61,176.05,176.78,3986560.0,177.35,177.61,176.05,176.78,3986560.0
2020-09-02 09:40:00,176.95,177.4,176.47,176.78,1450540.0,176.95,177.4,176.47,176.78,1450540.0
2020-09-02 09:50:00,176.84,177.09,174.91,174.99,2210080.0,176.84,177.09,174.91,174.99,2210080.0
2020-09-02 10:00:00,174.91,176.18,174.85,175.59,1622300.0,174.91,176.18,174.85,175.59,1622300.0
2020-09-02 10:10:00,175.5,176.28,175.25,176.2,777760.0,175.5,176.28,175.25,176.2,777760.0
2020-09-02 10:20:00,176.17,176.64,175.85,176.62,917480.0,176.17,176.64,175.85,176.62,917480.0
2020-09-02 10:30:00,176.65,176.75,175.92,175.93,737760.0,176.65,176.75,175.92,175.93,737760.0
2020-09-02 10:40:00,175.97,176.35,175.75,176.28,631020.0,175.97,176.35,175.75,176.28,631020.0
2020-09-02 10:50:00,176.28,176.54,176.18,176.35,397480.0,176.28,176.54,176.18,176.35,397480.0
2020-09-02 11:00:00,176.33,176.42,175.45,175.63,934240.0,176.33,176.42,175.45,175.63,934240.0
2020-09-02 11:10:00,175.58,175.81,175.16,175.46,787780.0,175.58,175.81,175.16,175.46,787780.0
2020-09-02 11:20:00,175.48,175.8,174.95,175.42,782520.0,175.48,175.8,174.95,175.42,782520.0
2020-09-02 11:30:00,175.41,175.83,174.33,174.38,1023520.0,175.41,175.83,174.33,174.38,1023520.0
2020-09-02 11:40:00,174.62,175.12,174.35,175.12,729360.0,174.62,175.12,174.35,175.12,729360.0
2020-09-02 11:50:00,174.93,175.27,174.64,175.22,303200.0,174.93,175.27,174.64,175.22,303200.0
2020-09-02 12:00:00,175.11,175.68,175.03,175.5,481380.0,175.11,175.68,175.03,175.5,481380.0
2020-09-02 12:10:00,175.63,175.87,175.41,175.65,388260.0,175.63,175.87,175.41,175.65,388260.0
2020-09-02 12:20:00,175.76,175.85,175.55,175.68,215360.0,175.76,175.85,175.55,175.68,215360.0
2020-09-02 12:30:00,175.77,175.9,175.65,175.87,330940.0,175.77,175.9,175.65,175.87,330940.0
2020-09-02 12:40:00,175.83,175.83,175.5,175.62,316140.0,175.83,175.83,175.5,175.62,316140.0
2020-09-02 12:50:00,175.62,175.78,175.51,175.58,304020.0,175.62,175.78,175.51,175.58,304020.0
2020-09-02 13:00:00,175.57,176.05,175.44,175.98,490060.0,175.57,176.05,175.44,175.98,490060.0
2020-09-02 13:10:00,175.98,176.45,175.93,176.33,1028160.0,175.98,176.45,175.93,176.33,1028160.0
2020-09-02 13:20:00,176.35,176.55,176.16,176.45,712200.0,176.35,176.55,176.16,176.45,712200.0
2020-09-02 13:30:00,176.45,176.56,176.25,176.5,430960.0,176.45,176.56,176.25,176.5,430960.0
2020-09-02 13:40:00,176.46,176.61,176.34,176.41,287660.0,176.46,176.61,176.34,176.41,287660.0
2020-09-02 13:50:00,176.38,176.51,176.26,176.34,304280.0,176.38,176.51,176.26,176.34,304280.0
2020-09-02 14:00:00,176.25,176.35,175.98,176.31,671720.0,176.25,176.35,175.98,176.31,671720.0
2020-09-02 14:10:00,176.35,176.41,176.14,176.3,168600.0,176.35,176.41,176.14,176.3,168600.0
2020-09-02 14:20:00,176.34,176.43,176.24,176.37,259500.0,176.34,176.43,176.24,176.37,259500.0
2020-09-02 14:30:00,176.35,176.48,176.23,176.4,236960.0,176.35,176.48,176.23,176.4,236960.0
2020-09-02 14:40:00,176.44,176.45,176.25,176.45,166400.0,176.44,176.45,176.25,176.45,166400.0
2020-09-02 14:50:00,176.45,176.47,176.08,176.15,314980.0,176.45,176.47,176.08,176.15,314980.0
2020-09-02 15:00:00,176.15,176.35,176.1,176.31,307860.0,176.15,176.35,176.1,176.31,307860.0
2020-09-02 15:10:00,176.29,176.6,176.29,176.6,574040.0,176.29,176.6,176.29,176.6,574040.0
2020-09-02 15:20:00,176.58,176.6,176.37,176.42,606660.0,176.58,176.6,176.37,176.42,606660.0
2020-09-02 15:30:00,176.43,176.52,176.22,176.4,636200.0,176.43,176.52,176.22,176.4,636200.0
2020-09-02 15:40:00,176.39,176.55,176.38,176.5,445940.0,176.39,176.55,176.38,176.5,445940.0
2020-09-02 15:50:00,176.55,176.72,176.36,176.47,1505700.0,176.55,176.72,176.36,176.47,1505700.0
2020-09-03 09:30:00,174.25,174.42,172.78,173.95,4620200.0,174.25,174.42,172.78,173.95,4620200.0
2020-09-03 09:40:00,173.85,173.89,171.96,173.0,2435260.0,173.85,173.89,171.96,173.0,2435260.0
2020-09-03 09:50:00,172.9,173.6,172.65,173.6,1257880.0,172.9,173.6,172.65,173.6,1257880.0
2020-09-03 10:00:00,173.54,173.96,173.03,173.13,851020.0,173.54,173.96,173.03,173.13,851020.0
2020-09-03 10:10:00,173.09,173.27,172.45,172.45,1282120.0,173.09,173.27,172.45,172.45,1282120.0
2020-09-03 10:20:00,172.63,172.63,171.05,171.45,2056680.0,172.63,172.63,171.05,171.45,2056680.0
2020-09-03 10:30:00,171.75,171.78,170.35,170.74,1574320.0,171.75,171.78,170.35,170.74,1574320.0
2020-09-03 10:40:00,170.75,171.03,167.82,168.61,3059940.0,170.75,171.03,167.82,168.61,3059940.0
2020-09-03 10:50:00,168.83,170.5,168.64,170.48,2756320.0,168.83,170.5,168.64,170.48,2756320.0
2020-09-03 11:00:00,170.48,170.55,168.62,169.06,1435180.0,170.48,170.55,168.62,169.06,1435180.0
2020-09-03 11:10:00,169.07,169.56,166.54,166.83,1817280.0,169.07,169.56,166.54,166.83,1817280.0
2020-09-03 11:20:00,166.83,168.66,166.71,168.32,1865920.0,166.83,168.66,166.71,168.32,1865920.0
2020-09-03 11:30:00,168.24,168.75,167.41,168.59,1160300.0,168.24,168.75,167.41,168.59,1160300.0
2020-09-03 11:40:00,168.66,169.65,168.66,169.18,937840.0,168.66,169.65,168.66,169.18,937840.0
2020-09-03 11:50:00,169.27,169.73,168.25,168.52,804120.0,169.27,169.73,168.25,168.52,804120.0
2020-09-03 12:00:00,168.53,168.81,167.78,168.62,738020.0,168.53,168.81,167.78,168.62,738020.0
2020-09-03 12:10:00,168.7,169.04,168.42,168.63,856620.0,168.7,169.04,168.42,168.63,856620.0
2020-09-03 12:20:00,168.65,168.65,167.91,168.05,597340.0,168.65,168.65,167.91,168.05,597340.0
2020-09-03 12:30:00,168.1,168.31,167.46,168.25,849060.0,168.1,168.31,167.46,168.25,849060.0
2020-09-03 12:40:00,168.27,168.3,167.31,167.31,501980.0,168.27,168.3,167.31,167.31,501980.0
2020-09-03 12:50:00,167.39,167.87,167.33,167.51,503500.0,167.39,167.87,167.33,167.51,503500.0
2020-09-03 13:00:00,167.51,167.57,166.75,167.41,972060.0,167.51,167.57,166.75,167.41,972060.0
2020-09-03 13:10:00,167.38,168.04,167.3,167.55,532160.0,167.38,168.04,167.3,167.55,532160.0
2020-09-03 13:20:00,167.53,168.81,167.5,168.66,630660.0,167.53,168.81,167.5,168.66,630660.0
2020-09-03 13:30:00,168.71,168.74,167.55,167.58,481140.0,168.71,168.74,167.55,167.58,481140.0
2020-09-03 13:40:00,167.67,167.9,166.76,166.91,534640.0,167.67,167.9,166.76,166.91,534640.0
2020-09-03 13:50:00,167.09,167.92,167.09,167.58,746320.0,167.09,167.92,167.09,167.58,746320.0
2020-09-03 14:00:00,167.51,167.85,167.27,167.47,576320.0,167.51,167.85,167.27,167.47,576320.0
2020-09-03 14:10:00,167.44,167.75,166.9,167.05,445300.0,167.44,167.75,166.9,167.05,445300.0
2020-09-03 14:20:00,167.08,167.48,166.75,167.25,558120.0,167.08,167.48,166.75,167.25,558120.0
2020-09-03 14:30:00,167.13,167.95,167.13,167.78,774300.0,167.13,167.95,167.13,167.78,774300.0
2020-09-03 14:40:00,167.7,167.87,167.05,167.2,577020.0,167.7,167.87,167.05,167.2,577020.0
2020-09-03 14:50:00,167.15,167.36,166.56,166.65,859780.0,167.15,167.36,166.56,166.65,859780.0
2020-09-03 15:00:00,166.65,166.9,165.56,165.95,1341480.0,166.65,166.9,165.56,165.95,1341480.0
2020-09-03 15:10:00,165.82,166.4,165.42,166.26,1352560.0,165.82,166.4,165.42,166.26,1352560.0
2020-09-03 15:20:00,166.26,166.34,165.15,165.2,1570400.0,166.26,166.34,165.15,165.2,1570400.0
2020-09-03 15:30:00,165.28,166.78,165.19,166.58,2067280.0,165.28,166.78,165.19,166.58,2067280.0
2020-09-03 15:40:00,166.55,167.53,166.36,167.13,2319020.0,166.55,167.53,166.36,167.13,2319020.0
2020-09-03 15:50:00,167.13,168.94,166.7,168.46,5024740.0,167.13,168.94,166.7,168.46,5024740.0
2020-09-04 09:30:00,166.05,169.08,165.6,167.94,4609380.0,166.05,169.08,165.6,167.94,4609380.0
2020-09-04 09:40:00,167.85,168.19,163.8,164.88,2953600.0,167.85,168.19,163.8,164.88,2953600.0
2020-09-04 09:50:00,164.91,165.28,162.9,163.78,3046600.0,164.91,165.28,162.9,163.78,3046600.0
2020-09-04 10:00:00,163.58,164.57,163.28,163.76,1608800.0,163.58,164.57,163.28,163.76,1608800.0
2020-09-04 10:10:00,163.62,163.62,160.76,160.96,2987880.0,163.62,163.62,160.76,160.96,2987880.0
2020-09-04 10:20:00,161.0,162.38,160.85,160.85,1717960.0,161.0,162.38,160.85,160.85,1717960.0
2020-09-04 10:30:00,161.05,161.36,158.3,158.96,2892600.0,161.05,161.36,158.3,158.96,2892600.0
2020-09-04 10:40:00,159.13,159.25,155.56,157.9,4597020.0,159.13,159.25,155.56,157.9,4597020.0
2020-09-04 10:50:00,157.9,159.65,157.0,159.09,3064560.0,157.9,159.65,157.0,159.09,3064560.0
2020-09-04 11:00:00,159.04,159.32,157.6,158.3,1580820.0,159.04,159.32,157.6,158.3,1580820.0
2020-09-04 11:10:00,158.35,159.73,158.11,159.57,1332060.0,158.35,159.73,158.11,159.57,1332060.0
2020-09-04 11:20:00,159.6,159.75,158.15,159.0,1143600.0,159.6,159.75,158.15,159.0,1143600.0
2020-09-04 11:30:00,159.1,162.64,158.98,162.52,2501960.0,159.1,162.64,158.98,162.52,2501960.0
2020-09-04 11:40:00,162.5,162.74,160.73,161.79,2053740.0,162.5,162.74,160.73,161.79,2053740.0
2020-09-04 11:50:00,161.85,163.48,161.6,162.7,1712920.0,161.85,163.48,161.6,162.7,1712920.0
2020-09-04 12:00:00,162.8,163.3,161.77,161.88,1030840.0,162.8,163.3,161.77,161.88,1030840.0
2020-09-04 12:10:00,161.93,162.5,161.41,161.67,944280.0,161.93,162.5,161.41,161.67,944280.0
2020-09-04 12:20:00,161.68,163.49,161.64,163.48,873900.0,161.68,163.49,161.64,163.48,873900.0
2020-09-04 12:30:00,163.42,164.35,163.03,163.72,1066620.0,163.42,164.35,163.03,163.72,1066620.0
2020-09-04 12:40:00,163.73,164.17,162.66,162.66,867640.0,163.73,164.17,162.66,162.66,867640.0
2020-09-04 12:50:00,162.55,163.3,162.05,163.23,805740.0,162.55,163.3,162.05,163.23,805740.0
2020-09-04 13:00:00,163.09,163.1,161.36,161.87,729600.0,163.09,163.1,161.36,161.87,729600.0
2020-09-04 13:10:00,161.82,162.29,160.56,160.59,941560.0,161.82,162.29,160.56,160.59,941560.0
2020-09-04 13:20:00,160.58,161.5,160.58,161.0,792020.0,160.58,161.5,160.58,161.0,792020.0
2020-09-04 13:30:00,160.95,162.12,160.6,161.84,608820.0,160.95,162.12,160.6,161.84,608820.0
2020-09-04 13:40:00,162.06,162.26,161.25,161.71,654800.0,162.06,162.26,161.25,161.71,654800.0
2020-09-04 13:50:00,161.84,162.4,161.3,162.39,669140.0,161.84,162.4,161.3,162.39,669140.0
2020-09-04 14:00:00,162.21,162.59,161.85,162.09,466160.0,162.21,162.59,161.85,162.09,466160.0
2020-09-04 14:10:00,162.19,162.48,161.73,162.32,540920.0,162.19,162.48,161.73,162.32,540920.0
2020-09-04 14:20:00,162.38,163.28,162.09,163.04,664920.0,162.38,163.28,162.09,163.04,664920.0
2020-09-04 14:30:00,163.0,164.0,162.69,163.94,1041780.0,163.0,164.0,162.69,163.94,1041780.0
2020-09-04 14:40:00,164.0,164.63,163.74,164.23,1282420.0,164.0,164.63,163.74,164.23,1282420.0
2020-09-04 14:50:00,164.27,165.97,163.99,165.77,1798460.0,164.27,165.97,163.99,165.77,1798460.0
2020-09-04 15:00:00,165.65,165.7,164.4,165.49,1308180.0,165.65,165.7,164.4,165.49,1308180.0
2020-09-04 15:10:00,165.46,165.84,164.64,165.41,1332500.0,165.46,165.84,164.64,165.41,1332500.0
2020-09-04 15:20:00,165.39,166.53,165.39,166.26,1419560.0,165.39,166.53,165.39,166.26,1419560.0
2020-09-04 15:30:00,166.24,166.24,164.28,165.0,1865980.0,166.24,166.24,164.28,165.0,1865980.0
2020-09-04 15:40:00,165.04,165.35,164.46,164.82,1061540.0,165.04,165.35,164.46,164.82,1061540.0
2020-09-04 15:50:00,164.75,165.14,164.61,164.73,1448200.0,164.75,165.14,164.61,164.73,1448200.0
2020-09-08 09:30:00,157.25,159.29,156.5,159.21,6918360.0,157.25,159.29,156.5,159.21,6918360.0
2020-09-08 09:40:00,159.21,159.21,157.27,158.16,2763980.0,159.21,159.21,157.27,158.16,2763980.0
2020-09-08 09:50:00,158.1,160.48,157.76,160.2,2678080.0,158.1,160.48,157.76,160.2,2678080.0
2020-09-08 10:00:00,160.25,161.45,159.35,161.12,2126420.0,160.25,161.45,159.35,161.12,2126420.0
2020-09-08 10:10:00,161.1,161.78,160.8,160.87,1466500.0,161.1,161.78,160.8,160.87,1466500.0
2020-09-08 10:20:00,160.83,162.54,160.33,162.16,1627100.0,160.83,162.54,160.33,162.16,1627100.0
2020-09-08 10:30:00,162.08,162.45,161.02,162.05,1237420.0,162.08,162.45,161.02,162.05,1237420.0
2020-09-08 10:40:00,161.98,161.98,160.24,160.31,1110660.0,161.98,161.98,160.24,160.31,1110660.0
2020-09-08 10:50:00,160.22,161.2,160.0,160.56,1062400.0,160.22,161.2,160.0,160.56,1062400.0
2020-09-08 11:00:00,160.67,161.1,160.18,160.84,680040.0,160.67,161.1,160.18,160.84,680040.0
2020-09-08 11:10:00,160.88,161.49,160.81,161.07,705860.0,160.88,161.49,160.81,161.07,705860.0
2020-09-08 11:20:00,161.13,161.14,160.35,160.64,593300.0,161.13,161.14,160.35,160.64,593300.0
2020-09-08 11:30:00,160.61,160.74,159.25,159.25,952060.0,160.61,160.74,159.25,159.25,952060.0
2020-09-08 11:40:00,159.23,159.83,158.7,159.56,1165840.0,159.23,159.83,158.7,159.56,1165840.0
2020-09-08 11:50:00,159.35,159.88,158.81,159.8,703380.0,159.35,159.88,158.81,159.8,703380.0
2020-09-08 12:00:00,159.75,160.1,159.44,159.85,624080.0,159.75,160.1,159.44,159.85,624080.0
2020-09-08 12:10:00,159.82,160.14,159.21,159.5,659100.0,159.82,160.14,159.21,159.5,659100.0
2020-09-08 12:20:00,159.49,160.04,159.25,159.41,603620.0,159.49,160.04,159.25,159.41,603620.0
2020-09-08 12:30:00,159.39,160.14,159.36,159.8,677480.0,159.39,160.14,159.36,159.8,677480.0
2020-09-08 12:40:00,159.87,160.45,159.52,160.31,615540.0,159.87,160.45,159.52,160.31,615540.0
2020-09-08 12:50:00,160.3,160.45,159.88,160.32,396780.0,160.3,160.45,159.88,160.32,396780.0
2020-09-08 13:00:00,160.38,160.45,159.37,159.37,463580.0,160.38,160.45,159.37,159.37,463580.0
2020-09-08 13:10:00,159.39,160.02,159.38,159.88,556000.0,159.39,160.02,159.38,159.88,556000.0
2020-09-08 13:20:00,159.93,159.96,159.37,159.4,551080.0,159.93,159.96,159.37,159.4,551080.0
2020-09-08 13:30:00,159.35,160.09,159.2,160.03,648020.0,159.35,160.09,159.2,160.03,648020.0
2020-09-08 13:40:00,160.05,160.74,159.99,160.67,644680.0,160.05,160.74,159.99,160.67,644680.0
2020-09-08 13:50:00,160.66,160.86,160.18,160.3,447760.0,160.66,160.86,160.18,160.3,447760.0
2020-09-08 14:00:00,160.38,160.68,159.67,159.88,472500.0,160.38,160.68,159.67,159.88,472500.0
2020-09-08 14:10:00,159.88,160.1,159.01,159.01,646720.0,159.88,160.1,159.01,159.01,646720.0
2020-09-08 14:20:00,159.01,159.27,158.45,158.7,761220.0,159.01,159.27,158.45,158.7,761220.0
2020-09-08 14:30:00,158.52,158.91,157.8,157.83,1089520.0,158.52,158.91,157.8,157.83,1089520.0
2020-09-08 14:40:00,157.95,158.13,157.5,157.91,1485920.0,157.95,158.13,157.5,157.91,1485920.0
2020-09-08 14:50:00,157.85,158.43,157.08,158.02,1288080.0,157.85,158.43,157.08,158.02,1288080.0
2020-09-08 15:00:00,157.96,157.96,157.24,157.52,1198020.0,157.96,157.96,157.24,157.52,1198020.0
2020-09-08 15:10:00,157.6,158.34,157.6,157.98,1066580.0,157.6,158.34,157.6,157.98,1066580.0
2020-09-08 15:20:00,158.04,158.68,157.91,158.64,1151540.0,158.04,158.68,157.91,158.64,1151540.0
2020-09-08 15:30:00,158.62,158.9,158.13,158.26,987420.0,158.62,158.9,158.13,158.26,987420.0
2020-09-08 15:40:00,158.28,158.5,157.34,157.9,1372260.0,158.28,158.5,157.34,157.9,1372260.0
2020-09-08 15:50:00,157.79,157.9,157.1,157.49,2555520.0,157.79,157.9,157.1,157.49,2555520.0
2020-09-09 09:30:00,160.15,161.01,159.8,160.0,4401700.0,160.15,161.01,159.8,160.0,4401700.0
2020-09-09 09:40:00,159.97,161.14,159.85,160.37,1883380.0,159.97,161.14,159.85,160.37,1883380.0
2020-09-09 09:50:00,160.38,160.43,159.25,160.23,1250480.0,160.38,160.43,159.25,160.23,1250480.0
2020-09-09 10:00:00,160.21,160.98,160.14,160.6,1415980.0,160.21,160.98,160.14,160.6,1415980.0
2020-09-09 10:10:00,160.75,161.6,160.4,161.2,1595320.0,160.75,161.6,160.4,161.2,1595320.0
2020-09-09 10:20:00,161.16,162.78,161.1,162.53,1985400.0,161.16,162.78,161.1,162.53,1985400.0
2020-09-09 10:30:00,162.5,163.59,162.18,163.54,1580220.0,162.5,163.59,162.18,163.54,1580220.0
2020-09-09 10:40:00,163.53,163.75,162.6,163.32,1370020.0,163.53,163.75,162.6,163.32,1370020.0
2020-09-09 10:50:00,163.4,163.75,163.11,163.39,898560.0,163.4,163.75,163.11,163.39,898560.0
2020-09-09 11:00:00,163.44,163.83,162.45,162.54,981180.0,163.44,163.83,162.45,162.54,981180.0
2020-09-09 11:10:00,162.65,163.03,161.85,162.49,750220.0,162.65,163.03,161.85,162.49,750220.0
2020-09-09 11:20:00,162.53,163.25,162.35,163.19,792160.0,162.53,163.25,162.35,163.19,792160.0
2020-09-09 11:30:00,163.22,163.22,162.69,163.12,478160.0,163.22,163.22,162.69,163.12,478160.0
2020-09-09 11:40:00,163.08,163.68,162.6,163.6,705920.0,163.08,163.68,162.6,163.6,705920.0
2020-09-09 11:50:00,163.66,163.78,163.27,163.6,710080.0,163.66,163.78,163.27,163.6,710080.0
2020-09-09 12:00:00,163.63,163.89,163.41,163.89,594800.0,163.63,163.89,163.41,163.89,594800.0
2020-09-09 12:10:00,163.92,164.53,163.89,164.49,1084460.0,163.92,164.53,163.89,164.49,1084460.0
2020-09-09 12:20:00,164.5,164.5,164.01,164.13,603180.0,164.5,164.5,164.01,164.13,603180.0
2020-09-09 12:30:00,164.09,164.4,164.07,164.29,223840.0,164.09,164.4,164.07,164.29,223840.0
2020-09-09 12:40:00,164.3,164.78,164.3,164.7,730000.0,164.3,164.78,164.3,164.7,730000.0
2020-09-09 12:50:00,164.69,164.73,164.5,164.63,322940.0,164.69,164.73,164.5,164.63,322940.0
2020-09-09 13:00:00,164.63,165.02,164.63,164.95,571820.0,164.63,165.02,164.63,164.95,571820.0
2020-09-09 13:10:00,164.95,164.97,163.86,163.88,696100.0,164.95,164.97,163.86,163.88,696100.0
2020-09-09 13:20:00,163.95,164.42,163.87,163.92,477800.0,163.95,164.42,163.87,163.92,477800.0
2020-09-09 13:30:00,163.96,164.04,163.43,163.78,657360.0,163.96,164.04,163.43,163.78,657360.0
2020-09-09 13:40:00,163.84,163.84,163.1,163.72,535620.0,163.84,163.84,163.1,163.72,535620.0
2020-09-09 13:50:00,163.68,164.05,163.27,163.33,428900.0,163.68,164.05,163.27,163.33,428900.0
2020-09-09 14:00:00,163.35,163.62,163.03,163.45,428320.0,163.35,163.62,163.03,163.45,428320.0
2020-09-09 14:10:00,163.49,164.12,163.38,164.03,375860.0,163.49,164.12,163.38,164.03,375860.0
2020-09-09 14:20:00,164.1,164.12,163.66,163.93,352900.0,164.1,164.12,163.66,163.93,352900.0
2020-09-09 14:30:00,163.91,164.48,163.91,164.38,342240.0,163.91,164.48,163.91,164.38,342240.0
2020-09-09 14:40:00,164.4,164.54,164.12,164.12,439400.0,164.4,164.54,164.12,164.12,439400.0
2020-09-09 14:50:00,164.17,164.47,163.98,164.2,685620.0,164.17,164.47,163.98,164.2,685620.0
2020-09-09 15:00:00,164.22,164.62,164.14,164.57,547860.0,164.22,164.62,164.14,164.57,547860.0
2020-09-09 15:10:00,164.56,164.79,164.37,164.66,434240.0,164.56,164.79,164.37,164.66,434240.0
2020-09-09 15:20:00,164.66,165.16,164.6,164.6,1042960.0,164.66,165.16,164.6,164.6,1042960.0
2020-09-09 15:30:00,164.6,165.01,164.14,164.14,768580.0,164.6,165.01,164.14,164.14,768580.0
2020-09-09 15:40:00,164.22,164.58,163.82,164.08,940740.0,164.22,164.58,163.82,164.08,940740.0
2020-09-09 15:50:00,164.03,164.59,163.3,163.41,2055360.0,164.03,164.59,163.3,163.41,2055360.0
2020-09-10 09:30:00,165.36,166.89,165.01,166.22,3774540.0,165.36,166.89,165.01,166.22,3774540.0
2020-09-10 09:40:00,166.26,166.69,165.78,165.93,1558700.0,166.26,166.69,165.78,165.93,1558700.0
2020-09-10 09:50:00,165.99,166.6,165.4,166.35,1327860.0,165.99,166.6,165.4,166.35,1327860.0
2020-09-10 10:00:00,166.35,167.41,166.35,167.29,1847960.0,166.35,167.41,166.35,167.29,1847960.0
2020-09-10 10:10:00,167.25,167.29,166.7,167.1,1060840.0,167.25,167.29,166.7,167.1,1060840.0
2020-09-10 10:20:00,167.14,167.27,166.48,166.92,919180.0,167.14,167.27,166.48,166.92,919180.0
2020-09-10 10:30:00,166.92,167.5,166.88,167.36,887440.0,166.92,167.5,166.88,167.36,887440.0
2020-09-10 10:40:00,167.33,167.38,165.41,165.41,1630140.0,167.33,167.38,165.41,165.41,1630140.0
2020-09-10 10:50:00,165.5,166.38,164.57,164.76,1548640.0,165.5,166.38,164.57,164.76,1548640.0
2020-09-10 11:00:00,164.6,165.35,163.8,165.35,1785100.0,164.6,165.35,163.8,165.35,1785100.0
2020-09-10 11:10:00,165.26,165.6,164.63,165.24,875600.0,165.26,165.6,164.63,165.24,875600.0
2020-09-10 11:20:00,165.2,165.7,165.16,165.68,675560.0,165.2,165.7,165.16,165.68,675560.0
2020-09-10 11:30:00,165.65,165.8,165.07,165.65,411580.0,165.65,165.8,165.07,165.65,411580.0
2020-09-10 11:40:00,165.55,166.05,165.53,166.05,619060.0,165.55,166.05,165.53,166.05,619060.0
2020-09-10 11:50:00,165.99,166.05,164.89,165.2,706240.0,165.99,166.05,164.89,165.2,706240.0
2020-09-10 12:00:00,165.24,165.4,164.55,164.85,546120.0,165.24,165.4,164.55,164.85,546120.0
2020-09-10 12:10:00,164.84,165.19,164.38,164.75,457140.0,164.84,165.19,164.38,164.75,457140.0
2020-09-10 12:20:00,164.58,164.58,163.85,164.32,660160.0,164.58,164.58,163.85,164.32,660160.0
2020-09-10 12:30:00,164.47,164.75,163.22,163.26,854160.0,164.47,164.75,163.22,163.26,854160.0
2020-09-10 12:40:00,163.22,163.97,163.22,163.65,690120.0,163.22,163.97,163.22,163.65,690120.0
2020-09-10 12:50:00,163.69,164.25,163.69,164.06,400720.0,163.69,164.25,163.69,164.06,400720.0
2020-09-10 13:00:00,164.06,164.3,163.63,164.08,362360.0,164.06,164.3,163.63,164.08,362360.0
2020-09-10 13:10:00,164.11,164.39,163.72,164.39,664700.0,164.11,164.39,163.72,164.39,664700.0
2020-09-10 13:20:00,164.27,164.56,163.64,163.79,606660.0,164.27,164.56,163.64,163.79,606660.0
2020-09-10 13:30:00,163.77,164.06,163.55,163.65,297900.0,163.77,164.06,163.55,163.65,297900.0
2020-09-10 13:40:00,163.55,163.73,163.2,163.34,574580.0,163.55,163.73,163.2,163.34,574580.0
2020-09-10 13:50:00,163.42,163.53,162.51,162.66,748640.0,163.42,163.53,162.51,162.66,748640.0
2020-09-10 14:00:00,162.78,162.9,161.82,162.2,674340.0,162.78,162.9,161.82,162.2,674340.0
2020-09-10 14:10:00,162.18,162.34,160.87,161.04,1144520.0,162.18,162.34,160.87,161.04,1144520.0
2020-09-10 14:20:00,161.0,161.28,159.75,159.87,1552840.0,161.0,161.28,159.75,159.87,1552840.0
2020-09-10 14:30:00,159.81,160.85,159.81,160.82,1014040.0,159.81,160.85,159.81,160.82,1014040.0
2020-09-10 14:40:00,160.78,160.8,159.7,160.53,1316640.0,160.78,160.8,159.7,160.53,1316640.0
2020-09-10 14:50:00,160.4,160.75,160.03,160.5,743380.0,160.4,160.75,160.03,160.5,743380.0
2020-09-10 15:00:00,160.5,160.5,158.85,159.05,1015140.0,160.5,160.5,158.85,159.05,1015140.0
2020-09-10 15:10:00,158.91,159.57,158.55,158.79,1138960.0,158.91,159.57,158.55,158.79,1138960.0
2020-09-10 15:20:00,158.75,159.52,158.53,159.4,1039140.0,158.75,159.52,158.53,159.4,1039140.0
2020-09-10 15:30:00,159.34,159.72,158.63,159.12,1018060.0,159.34,159.72,158.63,159.12,1018060.0
2020-09-10 15:40:00,159.15,160.0,158.85,158.85,1031680.0,159.15,160.0,158.85,158.85,1031680.0
2020-09-10 15:50:00,159.03,159.45,158.63,158.81,2411140.0,159.03,159.45,158.63,158.81,2411140.0
2020-09-11 09:30:00,160.43,160.87,158.75,159.3,2576380.0,160.43,160.87,158.75,159.3,2576380.0
2020-09-11 09:40:00,159.44,160.2,159.01,160.09,1180940.0,159.44,160.2,159.01,160.09,1180940.0
2020-09-11 09:50:00,159.98,160.15,157.3,157.63,2050920.0,159.98,160.15,157.3,157.63,2050920.0
2020-09-11 10:00:00,157.62,158.85,157.52,157.92,1453820.0,157.62,158.85,157.52,157.92,1453820.0
2020-09-11 10:10:00,157.85,158.7,157.08,158.7,1087920.0,157.85,158.7,157.08,158.7,1087920.0
2020-09-11 10:20:00,158.66,159.14,158.36,158.75,766840.0,158.66,159.14,158.36,158.75,766840.0
2020-09-11 10:30:00,158.75,158.87,157.5,157.88,363760.0,158.75,158.87,157.5,157.88,363760.0
2020-09-11 10:40:00,157.81,159.5,157.76,159.45,752000.0,157.81,159.5,157.76,159.45,752000.0
2020-09-11 10:50:00,159.37,159.5,158.7,158.75,631360.0,159.37,159.5,158.7,158.75,631360.0
2020-09-11 11:00:00,158.79,159.37,158.78,159.24,521300.0,158.79,159.37,158.78,159.24,521300.0
2020-09-11 11:10:00,159.25,159.31,158.51,158.99,415780.0,159.25,159.31,158.51,158.99,415780.0
2020-09-11 11:20:00,158.89,158.89,157.98,158.22,553720.0,158.89,158.89,157.98,158.22,553720.0
2020-09-11 11:30:00,158.15,158.16,157.31,158.06,742620.0,158.15,158.16,157.31,158.06,742620.0
2020-09-11 11:40:00,158.04,158.3,157.72,157.85,601620.0,158.04,158.3,157.72,157.85,601620.0
2020-09-11 11:50:00,157.85,157.9,157.3,157.4,594540.0,157.85,157.9,157.3,157.4,594540.0
2020-09-11 12:00:00,157.29,157.81,157.16,157.38,534180.0,157.29,157.81,157.16,157.38,534180.0
2020-09-11 12:10:00,157.25,157.57,157.06,157.38,599560.0,157.25,157.57,157.06,157.38,599560.0
2020-09-11 12:20:00,157.5,158.04,157.35,157.5,451820.0,157.5,158.04,157.35,157.5,451820.0
2020-09-11 12:30:00,157.46,157.46,156.11,156.31,1215900.0,157.46,157.46,156.11,156.31,1215900.0
2020-09-11 12:40:00,156.33,156.4,155.64,156.25,1620740.0,156.33,156.4,155.64,156.25,1620740.0
2020-09-11 12:50:00,156.2,156.6,155.55,155.58,1121740.0,156.2,156.6,155.55,155.58,1121740.0
2020-09-11 13:00:00,155.65,155.86,154.5,155.15,1217540.0,155.65,155.86,154.5,155.15,1217540.0
2020-09-11 13:10:00,155.14,155.5,154.61,155.07,1122960.0,155.14,155.5,154.61,155.07,1122960.0
2020-09-11 13:20:00,155.18,155.35,154.57,154.69,643940.0,155.18,155.35,154.57,154.69,643940.0
2020-09-11 13:30:00,154.7,155.1,154.2,154.88,1178120.0,154.7,155.1,154.2,154.88,1178120.0
2020-09-11 13:40:00,154.83,155.5,154.83,155.22,671600.0,154.83,155.5,154.83,155.22,671600.0
2020-09-11 13:50:00,155.17,155.68,154.52,154.52,651840.0,155.17,155.68,154.52,154.52,651840.0
2020-09-11 14:00:00,154.63,155.37,154.45,155.33,822820.0,154.63,155.37,154.45,155.33,822820.0
2020-09-11 14:10:00,155.34,155.6,154.98,155.25,673320.0,155.34,155.6,154.98,155.25,673320.0
2020-09-11 14:20:00,155.21,155.35,154.45,154.62,1168480.0,155.21,155.35,154.45,154.62,1168480.0
2020-09-11 14:30:00,154.6,155.67,154.6,155.59,625940.0,154.6,155.67,154.6,155.59,625940.0
2020-09-11 14:40:00,155.55,155.79,155.14,155.48,681680.0,155.55,155.79,155.14,155.48,681680.0
2020-09-11 14:50:00,155.53,156.2,155.34,155.4,897640.0,155.53,156.2,155.34,155.4,897640.0
2020-09-11 15:00:00,155.4,155.45,154.7,154.74,542780.0,155.4,155.45,154.7,154.74,542780.0
2020-09-11 15:10:00,154.74,155.45,154.6,155.41,703960.0,154.74,155.45,154.6,155.41,703960.0
2020-09-11 15:20:00,155.38,156.34,155.28,156.21,1269780.0,155.38,156.34,155.28,156.21,1269780.0
2020-09-11 15:30:00,156.2,156.78,155.31,155.5,1219120.0,156.2,156.78,155.31,155.5,1219120.0
2020-09-11 15:40:00,155.55,155.75,155.0,155.33,1090860.0,155.55,155.75,155.0,155.33,1090860.0
2020-09-11 15:50:00,155.39,155.97,155.17,155.87,1820460.0,155.39,155.97,155.17,155.87,1820460.0
2020-09-14 09:30:00,158.65,158.94,157.21,158.11,3493240.0,158.65,158.94,157.21,158.11,3493240.0
2020-09-14 09:40:00,158.06,158.75,158.04,158.65,1593840.0,158.06,158.75,158.04,158.65,1593840.0
2020-09-14 09:50:00,158.67,158.78,157.75,158.04,1008240.0,158.67,158.78,157.75,158.04,1008240.0
2020-09-14 10:00:00,157.97,158.61,157.86,158.61,586620.0,157.97,158.61,157.86,158.61,586620.0
2020-09-14 10:10:00,158.68,158.9,158.5,158.84,1355280.0,158.68,158.9,158.5,158.84,1355280.0
2020-09-14 10:20:00,158.89,159.37,158.35,159.17,1518580.0,158.89,159.37,158.35,159.17,1518580.0
2020-09-14 10:30:00,159.15,159.16,158.5,158.93,833620.0,159.15,159.16,158.5,158.93,833620.0
2020-09-14 10:40:00,158.84,159.0,158.25,158.42,609140.0,158.84,159.0,158.25,158.42,609140.0
2020-09-14 10:50:00,158.36,158.81,158.33,158.73,553180.0,158.36,158.81,158.33,158.73,553180.0
2020-09-14 11:00:00,158.66,158.84,158.51,158.76,422520.0,158.66,158.84,158.51,158.76,422520.0
2020-09-14 11:10:00,158.77,158.77,158.15,158.5,309400.0,158.77,158.77,158.15,158.5,309400.0
2020-09-14 11:20:00,158.5,158.79,158.33,158.74,348520.0,158.5,158.79,158.33,158.74,348520.0
2020-09-14 11:30:00,158.82,158.96,158.37,158.6,515120.0,158.82,158.96,158.37,158.6,515120.0
2020-09-14 11:40:00,158.57,158.8,158.19,158.44,256780.0,158.57,158.8,158.19,158.44,256780.0
2020-09-14 11:50:00,158.53,158.65,158.21,158.21,282640.0,158.53,158.65,158.21,158.21,282640.0
2020-09-14 12:00:00,158.17,158.41,157.78,157.87,754600.0,158.17,158.41,157.78,157.87,754600.0
2020-09-14 12:10:00,157.91,158.01,157.31,157.35,606820.0,157.91,158.01,157.31,157.35,606820.0
2020-09-14 12:20:00,157.31,157.42,156.8,157.05,864220.0,157.31,157.42,156.8,157.05,864220.0
2020-09-14 12:30:00,157.06,157.2,156.4,156.58,921740.0,157.06,157.2,156.4,156.58,921740.0
2020-09-14 12:40:00,156.46,156.88,156.1,156.11,943220.0,156.46,156.88,156.1,156.11,943220.0
2020-09-14 12:50:00,156.16,156.52,155.95,156.3,710020.0,156.16,156.52,155.95,156.3,710020.0
2020-09-14 13:00:00,156.34,156.7,155.79,155.91,857860.0,156.34,156.7,155.79,155.91,857860.0
2020-09-14 13:10:00,155.91,156.05,155.31,155.45,736080.0,155.91,156.05,155.31,155.45,736080.0
2020-09-14 13:20:00,155.5,155.78,155.06,155.47,1100500.0,155.5,155.78,155.06,155.47,1100500.0
2020-09-14 13:30:00,155.48,155.65,154.8,155.41,853060.0,155.48,155.65,154.8,155.41,853060.0
2020-09-14 13:40:00,155.43,155.79,155.17,155.66,565700.0,155.43,155.79,155.17,155.66,565700.0
2020-09-14 13:50:00,155.64,155.99,155.43,155.69,653360.0,155.64,155.99,155.43,155.69,653360.0
2020-09-14 14:00:00,155.65,156.5,155.43,156.45,846820.0,155.65,156.5,155.43,156.45,846820.0
2020-09-14 14:10:00,156.5,156.59,155.97,156.16,794660.0,156.5,156.59,155.97,156.16,794660.0
2020-09-14 14:20:00,156.24,156.45,155.5,155.64,806920.0,156.24,156.45,155.5,155.64,806920.0
2020-09-14 14:30:00,155.61,155.77,155.11,155.25,543600.0,155.61,155.77,155.11,155.25,543600.0
2020-09-14 14:40:00,155.31,155.5,155.06,155.29,610420.0,155.31,155.5,155.06,155.29,610420.0
2020-09-14 14:50:00,155.33,155.94,155.25,155.87,693080.0,155.33,155.94,155.25,155.87,693080.0
2020-09-14 15:00:00,155.92,155.99,155.5,155.65,743720.0,155.92,155.99,155.5,155.65,743720.0
2020-09-14 15:10:00,155.67,155.75,155.28,155.61,490400.0,155.67,155.75,155.28,155.61,490400.0
2020-09-14 15:20:00,155.64,155.65,155.2,155.24,660480.0,155.64,155.65,155.2,155.24,660480.0
2020-09-14 15:30:00,155.32,155.54,155.0,155.39,1139120.0,155.32,155.54,155.0,155.39,1139120.0
2020-09-14 15:40:00,155.48,155.69,155.1,155.58,1096340.0,155.48,155.69,155.1,155.58,1096340.0
2020-09-14 15:50:00,155.55,155.55,154.95,155.15,2230560.0,155.55,155.55,154.95,155.15,2230560.0
2020-09-15 09:30:00,156.81,157.47,156.4,157.43,3231420.0,156.81,157.47,156.4,157.43,3231420.0
2020-09-15 09:40:00,157.45,157.84,157.11,157.77,1573840.0,157.45,157.84,157.11,157.77,1573840.0
2020-09-15 09:50:00,157.84,158.33,157.44,158.33,1113380.0,157.84,158.33,157.44,158.33,1113380.0
2020-09-15 10:00:00,158.32,158.75,157.32,157.52,1806780.0,158.32,158.75,157.32,157.52,1806780.0
2020-09-15 10:10:00,157.58,157.7,156.46,156.56,1521880.0,157.58,157.7,156.46,156.56,1521880.0
2020-09-15 10:20:00,156.57,156.84,155.97,156.47,1548440.0,156.57,156.84,155.97,156.47,1548440.0
2020-09-15 10:30:00,156.42,156.6,155.88,156.0,886100.0,156.42,156.6,155.88,156.0,886100.0
2020-09-15 10:40:00,156.01,156.19,155.45,156.06,1145420.0,156.01,156.19,155.45,156.06,1145420.0
2020-09-15 10:50:00,156.05,156.35,155.75,156.35,703240.0,156.05,156.35,155.75,156.35,703240.0
2020-09-15 11:00:00,156.32,156.58,156.09,156.37,669260.0,156.32,156.58,156.09,156.37,669260.0
2020-09-15 11:10:00,156.44,156.55,155.84,155.95,554780.0,156.44,156.55,155.84,155.95,554780.0
2020-09-15 11:20:00,155.95,156.32,155.8,156.19,412980.0,155.95,156.32,155.8,156.19,412980.0
2020-09-15 11:30:00,156.2,157.1,156.2,157.04,737820.0,156.2,157.1,156.2,157.04,737820.0
2020-09-15 11:40:00,157.16,157.2,156.65,156.9,606980.0,157.16,157.2,156.65,156.9,606980.0
2020-09-15 11:50:00,156.92,157.01,156.53,157.01,524560.0,156.92,157.01,156.53,157.01,524560.0
2020-09-15 12:00:00,157.0,157.53,157.0,157.28,822120.0,157.0,157.53,157.0,157.28,822120.0
2020-09-15 12:10:00,157.31,157.51,157.21,157.5,631580.0,157.31,157.51,157.21,157.5,631580.0
2020-09-15 12:20:00,157.49,157.64,157.16,157.34,432300.0,157.49,157.64,157.16,157.34,432300.0
2020-09-15 12:30:00,157.35,157.37,157.03,157.15,308720.0,157.35,157.37,157.03,157.15,308720.0
2020-09-15 12:40:00,157.16,157.52,157.14,157.33,310400.0,157.16,157.52,157.14,157.33,310400.0
2020-09-15 12:50:00,157.32,157.83,157.27,157.75,555580.0,157.32,157.83,157.27,157.75,555580.0
2020-09-15 13:00:00,157.77,157.88,157.44,157.71,468800.0,157.77,157.88,157.44,157.71,468800.0
2020-09-15 13:10:00,157.71,157.85,157.53,157.66,458440.0,157.71,157.85,157.53,157.66,458440.0
2020-09-15 13:20:00,157.67,157.69,157.37,157.67,505620.0,157.67,157.69,157.37,157.67,505620.0
2020-09-15 13:30:00,157.69,157.8,157.58,157.73,316840.0,157.69,157.8,157.58,157.73,316840.0
2020-09-15 13:40:00,157.75,157.85,157.61,157.77,288100.0,157.75,157.85,157.61,157.77,288100.0
2020-09-15 13:50:00,157.7,157.79,157.45,157.45,279280.0,157.7,157.79,157.45,157.45,279280.0
2020-09-15 14:00:00,157.45,157.45,156.88,157.01,424840.0,157.45,157.45,156.88,157.01,424840.0
2020-09-15 14:10:00,156.99,157.25,156.91,157.15,284620.0,156.99,157.25,156.91,157.15,284620.0
2020-09-15 14:20:00,157.14,157.34,156.86,157.34,343400.0,157.14,157.34,156.86,157.34,343400.0
2020-09-15 14:30:00,157.34,157.35,157.02,157.24,323340.0,157.34,157.35,157.02,157.24,323340.0
2020-09-15 14:40:00,157.2,157.77,157.2,157.74,385020.0,157.2,157.77,157.2,157.74,385020.0
2020-09-15 14:50:00,157.71,157.85,157.58,157.66,343780.0,157.71,157.85,157.58,157.66,343780.0
2020-09-15 15:00:00,157.7,157.7,157.03,157.34,749940.0,157.7,157.7,157.03,157.34,749940.0
2020-09-15 15:10:00,157.23,157.58,157.18,157.5,513020.0,157.23,157.58,157.18,157.5,513020.0
2020-09-15 15:20:00,157.51,157.85,157.25,157.73,651940.0,157.51,157.85,157.25,157.73,651940.0
2020-09-15 15:30:00,157.75,157.85,156.88,157.13,1200320.0,157.75,157.85,156.88,157.13,1200320.0
2020-09-15 15:40:00,157.13,157.35,156.94,157.27,728000.0,157.13,157.35,156.94,157.27,728000.0
2020-09-15 15:50:00,157.24,157.91,157.0,157.66,2115180.0,157.24,157.91,157.0,157.66,2115180.0
2020-09-16 09:30:00,159.06,159.48,157.8,158.45,2608420.0,159.06,159.48,157.8,158.45,2608420.0
2020-09-16 09:40:00,158.5,158.5,156.9,157.0,1383160.0,158.5,158.5,156.9,157.0,1383160.0
2020-09-16 09:50:00,157.02,158.05,156.75,158.05,1289420.0,157.02,158.05,156.75,158.05,1289420.0
2020-09-16 10:00:00,158.1,158.18,157.22,157.5,807380.0,158.1,158.18,157.22,157.5,807380.0
2020-09-16 10:10:00,157.51,157.88,156.66,156.75,931080.0,157.51,157.88,156.66,156.75,931080.0
2020-09-16 10:20:00,156.87,157.13,156.65,157.12,1056040.0,156.87,157.13,156.65,157.12,1056040.0
2020-09-16 10:30:00,157.07,157.08,156.25,156.57,1110000.0,157.07,157.08,156.25,156.57,1110000.0
2020-09-16 10:40:00,156.65,156.8,155.94,156.45,961720.0,156.65,156.8,155.94,156.45,961720.0
2020-09-16 10:50:00,156.41,156.99,156.36,156.65,810320.0,156.41,156.99,156.36,156.65,810320.0
2020-09-16 11:00:00,156.61,156.71,156.4,156.48,620700.0,156.61,156.71,156.4,156.48,620700.0
2020-09-16 11:10:00,156.53,157.3,156.23,157.21,840300.0,156.53,157.3,156.23,157.21,840300.0
2020-09-16 11:20:00,157.22,157.34,157.0,157.19,491940.0,157.22,157.34,157.0,157.19,491940.0
2020-09-16 11:30:00,157.22,157.69,157.1,157.43,732440.0,157.22,157.69,157.1,157.43,732440.0
2020-09-16 11:40:00,157.41,157.52,156.85,157.03,462660.0,157.41,157.52,156.85,157.03,462660.0
2020-09-16 11:50:00,157.0,157.03,156.66,156.79,348180.0,157.0,157.03,156.66,156.79,348180.0
2020-09-16 12:00:00,156.81,157.2,156.81,157.08,406520.0,156.81,157.2,156.81,157.08,406520.0
2020-09-16 12:10:00,157.08,157.21,156.59,156.79,400760.0,157.08,157.21,156.59,156.79,400760.0
2020-09-16 12:20:00,156.75,156.85,156.42,156.79,321320.0,156.75,156.85,156.42,156.79,321320.0
2020-09-16 12:30:00,156.74,156.79,156.45,156.79,259500.0,156.74,156.79,156.45,156.79,259500.0
2020-09-16 12:40:00,156.69,156.75,156.1,156.21,472360.0,156.69,156.75,156.1,156.21,472360.0
2020-09-16 12:50:00,156.23,156.68,156.2,156.53,378020.0,156.23,156.68,156.2,156.53,378020.0
2020-09-16 13:00:00,156.48,156.79,156.36,156.42,335140.0,156.48,156.79,156.36,156.42,335140.0
2020-09-16 13:10:00,156.35,156.57,156.1,156.4,484260.0,156.35,156.57,156.1,156.4,484260.0
2020-09-16 13:20:00,156.36,156.52,156.21,156.31,228600.0,156.36,156.52,156.21,156.31,228600.0
2020-09-16 13:30:00,156.26,156.28,156.01,156.2,393420.0,156.26,156.28,156.01,156.2,393420.0
2020-09-16 13:40:00,156.2,156.43,155.95,156.24,491820.0,156.2,156.43,155.95,156.24,491820.0
2020-09-16 13:50:00,156.2,156.59,156.2,156.53,298300.0,156.2,156.59,156.2,156.53,298300.0
2020-09-16 14:00:00,156.47,156.81,156.41,156.65,605980.0,156.47,156.81,156.41,156.65,605980.0
2020-09-16 14:10:00,156.74,157.54,156.58,157.18,1133300.0,156.74,157.54,156.58,157.18,1133300.0
2020-09-16 14:20:00,157.15,157.28,156.81,157.03,578960.0,157.15,157.28,156.81,157.03,578960.0
2020-09-16 14:30:00,157.02,157.22,156.7,157.16,845840.0,157.02,157.22,156.7,157.16,845840.0
2020-09-16 14:40:00,157.16,157.19,156.52,156.63,548620.0,157.16,157.19,156.52,156.63,548620.0
2020-09-16 14:50:00,156.6,156.6,156.05,156.39,700900.0,156.6,156.6,156.05,156.39,700900.0
2020-09-16 15:00:00,156.37,156.68,155.94,155.97,720780.0,156.37,156.68,155.94,155.97,720780.0
2020-09-16 15:10:00,156.0,156.13,155.25,155.95,1229300.0,156.0,156.13,155.25,155.95,1229300.0
2020-09-16 15:20:00,155.9,155.9,155.03,155.17,980000.0,155.9,155.9,155.03,155.17,980000.0
2020-09-16 15:30:00,155.08,155.33,154.22,154.43,2315120.0,155.08,155.33,154.22,154.43,2315120.0
2020-09-16 15:40:00,154.42,155.45,154.2,154.85,1975140.0,154.42,155.45,154.2,154.85,1975140.0
2020-09-16 15:50:00,154.97,155.05,153.71,153.86,3456200.0,154.97,155.05,153.71,153.86,3456200.0
2020-09-17 09:30:00,150.4,151.21,149.41,150.14,5604740.0,150.4,151.21,149.41,150.14,5604740.0
2020-09-17 09:40:00,150.05,150.6,149.81,150.28,1942160.0,150.05,150.6,149.81,150.28,1942160.0
2020-09-17 09:50:00,150.28,151.1,150.08,150.5,2223300.0,150.28,151.1,150.08,150.5,2223300.0
2020-09-17 10:00:00,150.52,150.75,149.7,150.39,1973740.0,150.52,150.75,149.7,150.39,1973740.0
2020-09-17 10:10:00,150.35,150.85,149.67,150.05,1963440.0,150.35,150.85,149.67,150.05,1963440.0
2020-09-17 10:20:00,150.03,150.44,149.2,149.65,1832560.0,150.03,150.44,149.2,149.65,1832560.0
2020-09-17 10:30:00,149.5,150.4,149.04,150.33,1737000.0,149.5,150.4,149.04,150.33,1737000.0
2020-09-17 10:40:00,150.16,151.47,150.16,151.11,2104580.0,150.16,151.47,150.16,151.11,2104580.0
2020-09-17 10:50:00,151.15,151.25,149.9,150.04,1176700.0,151.15,151.25,149.9,150.04,1176700.0
2020-09-17 11:00:00,150.07,150.8,149.7,150.63,1857460.0,150.07,150.8,149.7,150.63,1857460.0
2020-09-17 11:10:00,150.58,150.88,150.08,150.22,836440.0,150.58,150.88,150.08,150.22,836440.0
2020-09-17 11:20:00,150.3,150.67,150.0,150.55,818040.0,150.3,150.67,150.0,150.55,818040.0
2020-09-17 11:30:00,150.58,150.76,150.09,150.37,786000.0,150.58,150.76,150.09,150.37,786000.0
2020-09-17 11:40:00,150.37,150.67,149.64,149.66,971460.0,150.37,150.67,149.64,149.66,971460.0
2020-09-17 11:50:00,149.63,150.0,149.5,149.58,636260.0,149.63,150.0,149.5,149.58,636260.0
2020-09-17 12:00:00,149.53,149.89,149.14,149.25,940100.0,149.53,149.89,149.14,149.25,940100.0
2020-09-17 12:10:00,149.29,149.51,148.85,149.16,1328960.0,149.29,149.51,148.85,149.16,1328960.0
2020-09-17 12:20:00,149.18,149.3,148.63,149.3,1168320.0,149.18,149.3,148.63,149.3,1168320.0
2020-09-17 12:30:00,149.32,149.73,149.15,149.46,775260.0,149.32,149.73,149.15,149.46,775260.0
2020-09-17 12:40:00,149.39,149.59,148.8,148.93,783080.0,149.39,149.59,148.8,148.93,783080.0
2020-09-17 12:50:00,149.0,149.7,148.79,149.7,804160.0,149.0,149.7,148.79,149.7,804160.0
2020-09-17 13:00:00,149.72,149.91,149.48,149.63,623000.0,149.72,149.91,149.48,149.63,623000.0
2020-09-17 13:10:00,149.64,149.64,149.0,149.08,607560.0,149.64,149.64,149.0,149.08,607560.0
2020-09-17 13:20:00,149.1,149.41,149.0,149.37,285060.0,149.1,149.41,149.0,149.37,285060.0
2020-09-17 13:30:00,149.37,149.75,149.36,149.55,821940.0,149.37,149.75,149.36,149.55,821940.0
2020-09-17 13:40:00,149.58,149.98,149.45,149.93,722540.0,149.58,149.98,149.45,149.93,722540.0
2020-09-17 13:50:00,149.97,149.97,149.25,149.31,617240.0,149.97,149.97,149.25,149.31,617240.0
2020-09-17 14:00:00,149.34,149.97,149.34,149.93,507820.0,149.34,149.97,149.34,149.93,507820.0
2020-09-17 14:10:00,149.92,150.17,149.82,149.96,669420.0,149.92,150.17,149.82,149.96,669420.0
2020-09-17 14:20:00,149.96,149.96,149.25,149.25,585320.0,149.96,149.96,149.25,149.25,585320.0
2020-09-17 14:30:00,149.25,149.43,149.1,149.11,740760.0,149.25,149.43,149.1,149.11,740760.0
2020-09-17 14:40:00,149.17,149.54,149.05,149.38,566520.0,149.17,149.54,149.05,149.38,566520.0
2020-09-17 14:50:00,149.4,149.5,149.19,149.23,358440.0,149.4,149.5,149.19,149.23,358440.0
2020-09-17 15:00:00,149.26,149.38,148.83,149.09,784160.0,149.26,149.38,148.83,149.09,784160.0
2020-09-17 15:10:00,149.12,149.81,149.12,149.51,902800.0,149.12,149.81,149.12,149.51,902800.0
2020-09-17 15:20:00,149.55,149.74,149.0,149.23,1418820.0,149.55,149.74,149.0,149.23,1418820.0
2020-09-17 15:30:00,149.13,149.91,149.13,149.9,1798440.0,149.13,149.91,149.13,149.9,1798440.0
2020-09-17 15:40:00,149.9,150.37,149.56,150.25,1259300.0,149.9,150.37,149.56,150.25,1259300.0
2020-09-17 15:50:00,150.21,150.6,150.01,150.53,2384100.0,150.21,150.6,150.01,150.53,2384100.0
2020-09-18 09:30:00,151.59,151.89,150.64,150.73,11575980.0,151.59,151.89,150.64,150.73,11575980.0
2020-09-18 09:40:00,150.63,151.0,149.9,150.08,1474440.0,150.63,151.0,149.9,150.08,1474440.0
2020-09-18 09:50:00,149.98,150.37,149.6,150.16,923780.0,149.98,150.37,149.6,150.16,923780.0
2020-09-18 10:00:00,150.15,150.76,150.15,150.65,1091100.0,150.15,150.76,150.15,150.65,1091100.0
2020-09-18 10:10:00,150.65,151.08,150.12,150.35,1201720.0,150.65,151.08,150.12,150.35,1201720.0
2020-09-18 10:20:00,150.33,150.4,149.45,149.73,1504980.0,150.33,150.4,149.45,149.73,1504980.0
2020-09-18 10:30:00,149.75,149.79,149.05,149.29,1140940.0,149.75,149.79,149.05,149.29,1140940.0
2020-09-18 10:40:00,149.27,149.43,148.62,148.7,1314160.0,149.27,149.43,148.62,148.7,1314160.0
2020-09-18 10:50:00,148.76,148.85,148.1,148.28,1676440.0,148.76,148.85,148.1,148.28,1676440.0
2020-09-18 11:00:00,148.29,148.66,147.8,148.56,1278540.0,148.29,148.66,147.8,148.56,1278540.0
2020-09-18 11:10:00,148.55,148.55,147.95,148.04,1028380.0,148.55,148.55,147.95,148.04,1028380.0
2020-09-18 11:20:00,148.04,148.57,148.04,148.2,744080.0,148.04,148.57,148.04,148.2,744080.0
2020-09-18 11:30:00,148.2,148.21,147.3,147.93,1187660.0,148.2,148.21,147.3,147.93,1187660.0
2020-09-18 11:40:00,147.94,148.04,147.2,148.04,1117500.0,147.94,148.04,147.2,148.04,1117500.0
2020-09-18 11:50:00,148.08,148.39,147.84,148.17,865860.0,148.08,148.39,147.84,148.17,865860.0
2020-09-18 12:00:00,148.16,148.52,147.95,148.38,1031640.0,148.16,148.52,147.95,148.38,1031640.0
2020-09-18 12:10:00,148.37,148.4,147.45,147.7,1144740.0,148.37,148.4,147.45,147.7,1144740.0
2020-09-18 12:20:00,147.73,147.82,147.35,147.44,627640.0,147.73,147.82,147.35,147.44,627640.0
2020-09-18 12:30:00,147.42,147.47,146.7,146.83,1115620.0,147.42,147.47,146.7,146.83,1115620.0
2020-09-18 12:40:00,146.83,146.95,146.5,146.58,916680.0,146.83,146.95,146.5,146.58,916680.0
2020-09-18 12:50:00,146.55,147.03,146.4,146.89,1069360.0,146.55,147.03,146.4,146.89,1069360.0
2020-09-18 13:00:00,146.83,147.32,146.41,146.54,1133220.0,146.83,147.32,146.41,146.54,1133220.0
2020-09-18 13:10:00,146.5,146.85,146.4,146.56,896240.0,146.5,146.85,146.4,146.56,896240.0
2020-09-18 13:20:00,146.57,146.6,145.66,145.67,1309400.0,146.57,146.6,145.66,145.67,1309400.0
2020-09-18 13:30:00,145.67,146.05,145.28,146.0,2044200.0,145.67,146.05,145.28,146.0,2044200.0
2020-09-18 13:40:00,145.93,146.58,145.6,146.53,1420260.0,145.93,146.58,145.6,146.53,1420260.0
2020-09-18 13:50:00,146.58,146.79,146.38,146.75,1236100.0,146.58,146.79,146.38,146.75,1236100.0
2020-09-18 14:00:00,146.74,146.75,146.22,146.48,1136280.0,146.74,146.75,146.22,146.48,1136280.0
2020-09-18 14:10:00,146.48,146.73,146.05,146.08,870320.0,146.48,146.73,146.05,146.08,870320.0
2020-09-18 14:20:00,146.13,146.85,146.0,146.56,758400.0,146.13,146.85,146.0,146.56,758400.0
2020-09-18 14:30:00,146.56,146.9,146.48,146.62,839540.0,146.56,146.9,146.48,146.62,839540.0
2020-09-18 14:40:00,146.74,146.93,146.24,146.9,1045400.0,146.74,146.93,146.24,146.9,1045400.0
2020-09-18 14:50:00,146.83,146.89,146.38,146.76,852160.0,146.83,146.89,146.38,146.76,852160.0
2020-09-18 15:00:00,146.7,147.15,146.43,147.01,883740.0,146.7,147.15,146.43,147.01,883740.0
2020-09-18 15:10:00,147.02,147.17,146.8,146.99,1188380.0,147.02,147.17,146.8,146.99,1188380.0
2020-09-18 15:20:00,146.96,147.09,146.71,146.98,1118560.0,146.96,147.09,146.71,146.98,1118560.0
2020-09-18 15:30:00,146.98,147.29,146.9,147.03,1239440.0,146.98,147.29,146.9,147.03,1239440.0
2020-09-18 15:40:00,147.05,147.23,146.83,147.2,1269480.0,147.05,147.23,146.83,147.2,1269480.0
2020-09-18 15:50:00,147.12,148.0,146.95,147.63,4811900.0,147.12,148.0,146.95,147.63,4811900.0
2020-09-21 09:30:00,145.33,146.71,145.19,145.64,4357300.0,145.33,146.71,145.19,145.64,4357300.0
2020-09-21 09:40:00,145.62,147.26,145.17,147.14,1954240.0,145.62,147.26,145.17,147.14,1954240.0
2020-09-21 09:50:00,147.09,147.33,145.75,145.83,1997000.0,147.09,147.33,145.75,145.83,1997000.0
2020-09-21 10:00:00,145.88,146.18,144.41,144.92,2008100.0,145.88,146.18,144.41,144.92,2008100.0
2020-09-21 10:10:00,144.95,145.64,144.87,145.16,1974940.0,144.95,145.64,144.87,145.16,1974940.0
2020-09-21 10:20:00,145.18,145.5,144.15,144.27,1697440.0,145.18,145.5,144.15,144.27,1697440.0
2020-09-21 10:30:00,144.2,144.76,143.9,144.15,1748380.0,144.2,144.76,143.9,144.15,1748380.0
2020-09-21 10:40:00,144.11,144.68,143.63,144.25,1331900.0,144.11,144.68,143.63,144.25,1331900.0
2020-09-21 10:50:00,144.36,144.4,143.55,144.2,1235860.0,144.36,144.4,143.55,144.2,1235860.0
2020-09-21 11:00:00,144.14,145.34,144.14,145.22,1434480.0,144.14,145.34,144.14,145.22,1434480.0
2020-09-21 11:10:00,145.18,145.2,144.36,144.47,812880.0,145.18,145.2,144.36,144.47,812880.0
2020-09-21 11:20:00,144.48,144.89,144.29,144.64,711980.0,144.48,144.89,144.29,144.64,711980.0
2020-09-21 11:30:00,144.55,144.91,144.15,144.48,730760.0,144.55,144.91,144.15,144.48,730760.0
2020-09-21 11:40:00,144.33,144.95,144.25,144.9,803600.0,144.33,144.95,144.25,144.9,803600.0
2020-09-21 11:50:00,144.87,145.34,144.86,145.2,956240.0,144.87,145.34,144.86,145.2,956240.0
2020-09-21 12:00:00,145.29,145.63,145.01,145.38,780660.0,145.29,145.63,145.01,145.38,780660.0
2020-09-21 12:10:00,145.38,145.38,144.63,144.82,681060.0,145.38,145.38,144.63,144.82,681060.0
2020-09-21 12:20:00,144.87,145.25,144.49,145.25,685620.0,144.87,145.25,144.49,145.25,685620.0
2020-09-21 12:30:00,145.25,145.35,144.93,144.94,487860.0,145.25,145.35,144.93,144.94,487860.0
2020-09-21 12:40:00,145.0,145.25,144.5,144.64,502800.0,145.0,145.25,144.5,144.64,502800.0
2020-09-21 12:50:00,144.6,145.05,144.46,144.75,583740.0,144.6,145.05,144.46,144.75,583740.0
2020-09-21 13:00:00,144.8,144.92,144.45,144.79,462040.0,144.8,144.92,144.45,144.79,462040.0
2020-09-21 13:10:00,144.78,145.65,144.73,145.48,983800.0,144.78,145.65,144.73,145.48,983800.0
2020-09-21 13:20:00,145.45,145.98,145.45,145.94,681660.0,145.45,145.98,145.45,145.94,681660.0
2020-09-21 13:30:00,145.96,146.34,145.8,146.0,899560.0,145.96,146.34,145.8,146.0,899560.0
2020-09-21 13:40:00,145.93,145.99,144.95,145.08,740900.0,145.93,145.99,144.95,145.08,740900.0
2020-09-21 13:50:00,145.09,145.29,144.73,145.05,632340.0,145.09,145.29,144.73,145.05,632340.0
2020-09-21 14:00:00,145.04,145.35,144.7,144.79,633440.0,145.04,145.35,144.7,144.79,633440.0
2020-09-21 14:10:00,144.8,144.91,144.5,144.63,860180.0,144.8,144.91,144.5,144.63,860180.0
2020-09-21 14:20:00,144.6,144.88,144.55,144.58,522660.0,144.6,144.88,144.55,144.58,522660.0
2020-09-21 14:30:00,144.55,144.6,144.24,144.38,744820.0,144.55,144.6,144.24,144.38,744820.0
2020-09-21 14:40:00,144.32,144.42,144.18,144.35,793620.0,144.32,144.42,144.18,144.35,793620.0
2020-09-21 14:50:00,144.35,145.2,144.35,145.0,771420.0,144.35,145.2,144.35,145.0,771420.0
2020-09-21 15:00:00,144.99,145.37,144.94,145.22,958020.0,144.99,145.37,144.94,145.22,958020.0
2020-09-21 15:10:00,145.2,145.85,145.1,145.65,963920.0,145.2,145.85,145.1,145.65,963920.0
2020-09-21 15:20:00,145.67,145.97,145.28,145.52,1003480.0,145.67,145.97,145.28,145.52,1003480.0
2020-09-21 15:30:00,145.57,146.16,145.35,146.03,1038040.0,145.57,146.16,145.35,146.03,1038040.0
2020-09-21 15:40:00,146.08,147.0,145.82,146.64,2034120.0,146.08,147.0,145.82,146.64,2034120.0
2020-09-21 15:50:00,146.7,148.1,146.7,148.02,3477280.0,146.7,148.1,146.7,148.02,3477280.0
2020-09-22 09:30:00,151.67,151.76,150.3,150.76,5565600.0,151.67,151.76,150.3,150.76,5565600.0
2020-09-22 09:40:00,150.66,151.15,150.01,150.44,1990320.0,150.66,151.15,150.01,150.44,1990320.0
2020-09-22 09:50:00,150.46,151.9,150.39,151.9,2627660.0,150.46,151.9,150.39,151.9,2627660.0
2020-09-22 10:00:00,151.93,152.05,151.11,151.57,2028300.0,151.93,152.05,151.11,151.57,2028300.0
2020-09-22 10:10:00,151.61,152.6,151.59,152.07,2326240.0,151.61,152.6,151.59,152.07,2326240.0
2020-09-22 10:20:00,152.23,152.53,151.73,152.49,1208680.0,152.23,152.53,151.73,152.49,1208680.0
2020-09-22 10:30:00,152.5,152.9,152.3,152.42,1483920.0,152.5,152.9,152.3,152.42,1483920.0
2020-09-22 10:40:00,152.38,152.89,151.7,151.74,1670680.0,152.38,152.89,151.7,151.74,1670680.0
2020-09-22 10:50:00,151.71,152.45,151.4,151.43,1422600.0,151.71,152.45,151.4,151.43,1422600.0
2020-09-22 11:00:00,151.4,151.71,150.62,151.0,1507560.0,151.4,151.71,150.62,151.0,1507560.0
2020-09-22 11:10:00,151.08,152.14,151.02,152.05,1209160.0,151.08,152.14,151.02,152.05,1209160.0
2020-09-22 11:20:00,152.15,152.25,151.73,152.05,997960.0,152.15,152.25,151.73,152.05,997960.0
2020-09-22 11:30:00,152.13,152.21,151.5,151.97,693660.0,152.13,152.21,151.5,151.97,693660.0
2020-09-22 11:40:00,152.0,152.43,152.0,152.4,523440.0,152.0,152.43,152.0,152.4,523440.0
2020-09-22 11:50:00,152.41,152.48,152.25,152.46,568720.0,152.41,152.48,152.25,152.46,568720.0
2020-09-22 12:00:00,152.45,153.0,152.4,152.65,1273060.0,152.45,153.0,152.4,152.65,1273060.0
2020-09-22 12:10:00,152.7,153.14,152.69,152.94,752780.0,152.7,153.14,152.69,152.94,752780.0
2020-09-22 12:20:00,152.95,153.43,152.9,153.43,816720.0,152.95,153.43,152.9,153.43,816720.0
2020-09-22 12:30:00,153.45,154.1,153.43,153.88,1695960.0,153.45,154.1,153.43,153.88,1695960.0
2020-09-22 12:40:00,153.85,154.0,153.15,153.41,1343780.0,153.85,154.0,153.15,153.41,1343780.0
2020-09-22 12:50:00,153.41,153.66,153.23,153.54,855260.0,153.41,153.66,153.23,153.54,855260.0
2020-09-22 13:00:00,153.6,154.15,153.58,154.08,1020720.0,153.6,154.15,153.58,154.08,1020720.0
2020-09-22 13:10:00,154.13,154.46,154.05,154.35,874040.0,154.13,154.46,154.05,154.35,874040.0
2020-09-22 13:20:00,154.35,154.44,154.1,154.39,638560.0,154.35,154.44,154.1,154.39,638560.0
2020-09-22 13:30:00,154.39,154.39,153.92,154.33,625740.0,154.39,154.39,153.92,154.33,625740.0
2020-09-22 13:40:00,154.31,154.6,154.3,154.45,776280.0,154.31,154.6,154.3,154.45,776280.0
2020-09-22 13:50:00,154.42,154.75,154.31,154.74,651580.0,154.42,154.75,154.31,154.74,651580.0
2020-09-22 14:00:00,154.76,155.37,154.73,155.33,1536640.0,154.76,155.37,154.73,155.33,1536640.0
2020-09-22 14:10:00,155.31,155.67,155.0,155.53,1810860.0,155.31,155.67,155.0,155.53,1810860.0
2020-09-22 14:20:00,155.51,155.53,154.81,155.09,1697440.0,155.51,155.53,154.81,155.09,1697440.0
2020-09-22 14:30:00,155.08,155.34,154.65,155.17,1183280.0,155.08,155.34,154.65,155.17,1183280.0
2020-09-22 14:40:00,155.28,155.54,154.79,154.97,1398660.0,155.28,155.54,154.79,154.97,1398660.0
2020-09-22 14:50:00,154.93,155.24,154.6,154.89,1307400.0,154.93,155.24,154.6,154.89,1307400.0
2020-09-22 15:00:00,154.83,155.4,154.8,155.21,854500.0,154.83,155.4,154.8,155.21,854500.0
2020-09-22 15:10:00,155.22,155.27,154.89,155.21,799620.0,155.22,155.27,154.89,155.21,799620.0
2020-09-22 15:20:00,155.19,155.7,155.16,155.66,1132140.0,155.19,155.7,155.16,155.66,1132140.0
2020-09-22 15:30:00,155.66,156.0,155.4,155.93,1545320.0,155.66,156.0,155.4,155.93,1545320.0
2020-09-22 15:40:00,155.9,156.7,155.88,156.66,2153920.0,155.9,156.7,155.88,156.66,2153920.0
2020-09-22 15:50:00,156.66,156.66,156.05,156.45,3872340.0,156.66,156.66,156.05,156.45,3872340.0
2020-09-23 09:30:00,156.02,156.35,154.75,155.25,4118840.0,156.02,156.35,154.75,155.25,4118840.0
2020-09-23 09:40:00,155.36,155.36,154.1,154.34,2310500.0,155.36,155.36,154.1,154.34,2310500.0
2020-09-23 09:50:00,154.38,154.53,153.36,153.5,2432760.0,154.38,154.53,153.36,153.5,2432760.0
2020-09-23 10:00:00,153.68,154.33,153.55,153.75,1767020.0,153.68,154.33,153.55,153.75,1767020.0
2020-09-23 10:10:00,153.74,154.28,153.11,153.2,1595680.0,153.74,154.28,153.11,153.2,1595680.0
2020-09-23 10:20:00,153.27,154.23,153.06,154.15,1601800.0,153.27,154.23,153.06,154.15,1601800.0
2020-09-23 10:30:00,154.15,154.32,153.51,153.94,959940.0,154.15,154.32,153.51,153.94,959940.0
2020-09-23 10:40:00,153.96,154.49,153.9,154.35,936300.0,153.96,154.49,153.9,154.35,936300.0
2020-09-23 10:50:00,154.36,154.4,153.65,153.82,643720.0,154.36,154.4,153.65,153.82,643720.0
2020-09-23 11:00:00,153.86,154.18,153.7,154.16,422920.0,153.86,154.18,153.7,154.16,422920.0
2020-09-23 11:10:00,154.24,154.42,154.0,154.22,595860.0,154.24,154.42,154.0,154.22,595860.0
2020-09-23 11:20:00,154.19,154.3,153.6,153.68,550540.0,154.19,154.3,153.6,153.68,550540.0
2020-09-23 11:30:00,153.69,153.75,153.09,153.6,1445420.0,153.69,153.75,153.09,153.6,1445420.0
2020-09-23 11:40:00,153.63,153.66,153.15,153.3,691140.0,153.63,153.66,153.15,153.3,691140.0
2020-09-23 11:50:00,153.3,153.42,152.69,152.75,1071100.0,153.3,153.42,152.69,152.75,1071100.0
2020-09-23 12:00:00,152.7,153.19,152.64,153.16,842160.0,152.7,153.19,152.64,153.16,842160.0
2020-09-23 12:10:00,153.17,153.31,152.77,152.79,606320.0,153.17,153.31,152.77,152.79,606320.0
2020-09-23 12:20:00,152.85,153.18,152.6,153.15,482840.0,152.85,153.18,152.6,153.15,482840.0
2020-09-23 12:30:00,153.09,153.12,152.64,153.0,687960.0,153.09,153.12,152.64,153.0,687960.0
2020-09-23 12:40:00,152.98,153.41,152.97,153.24,699300.0,152.98,153.41,152.97,153.24,699300.0
2020-09-23 12:50:00,153.15,153.2,152.75,152.96,468780.0,153.15,153.2,152.75,152.96,468780.0
2020-09-23 13:00:00,152.98,153.14,152.64,153.07,540260.0,152.98,153.14,152.64,153.07,540260.0
2020-09-23 13:10:00,153.07,153.45,152.91,153.28,829800.0,153.07,153.45,152.91,153.28,829800.0
2020-09-23 13:20:00,153.3,153.36,152.81,152.95,330860.0,153.3,153.36,152.81,152.95,330860.0
2020-09-23 13:30:00,152.83,153.05,152.76,152.81,300660.0,152.83,153.05,152.76,152.81,300660.0
2020-09-23 13:40:00,152.8,152.84,152.57,152.68,558140.0,152.8,152.84,152.57,152.68,558140.0
2020-09-23 13:50:00,152.72,152.76,152.04,152.22,713140.0,152.72,152.76,152.04,152.22,713140.0
2020-09-23 14:00:00,152.19,152.19,151.35,151.44,1017220.0,152.19,152.19,151.35,151.44,1017220.0
2020-09-23 14:10:00,151.47,151.55,150.86,150.92,1308060.0,151.47,151.55,150.86,150.92,1308060.0
2020-09-23 14:20:00,150.88,151.45,150.87,151.05,1138880.0,150.88,151.45,150.87,151.05,1138880.0
2020-09-23 14:30:00,151.12,151.33,150.81,151.22,753320.0,151.12,151.33,150.81,151.22,753320.0
2020-09-23 14:40:00,151.16,151.21,150.71,150.99,1014060.0,151.16,151.21,150.71,150.99,1014060.0
2020-09-23 14:50:00,150.98,151.2,150.18,150.46,1400560.0,150.98,151.2,150.18,150.46,1400560.0
2020-09-23 15:00:00,150.44,150.54,149.62,150.3,1896780.0,150.44,150.54,149.62,150.3,1896780.0
2020-09-23 15:10:00,150.3,150.79,149.85,150.3,1655380.0,150.3,150.79,149.85,150.3,1655380.0
2020-09-23 15:20:00,150.26,150.64,149.84,150.32,1116160.0,150.26,150.64,149.84,150.32,1116160.0
2020-09-23 15:30:00,150.35,150.44,150.0,150.27,1119240.0,150.35,150.44,150.0,150.27,1119240.0
2020-09-23 15:40:00,150.26,150.72,149.93,150.15,1668420.0,150.26,150.72,149.93,150.15,1668420.0
2020-09-23 15:50:00,149.95,150.21,149.67,149.96,2914940.0,149.95,150.21,149.67,149.96,2914940.0
2020-09-24 09:30:00,148.89,149.82,148.26,148.66,3408120.0,148.89,149.82,148.26,148.66,3408120.0
2020-09-24 09:40:00,148.6,150.94,148.25,150.93,2764280.0,148.6,150.94,148.25,150.93,2764280.0
2020-09-24 09:50:00,150.94,151.89,150.66,150.95,2065800.0,150.94,151.89,150.66,150.95,2065800.0
2020-09-24 10:00:00,151.1,153.33,151.1,152.79,2784360.0,151.1,153.33,151.1,152.79,2784360.0
2020-09-24 10:10:00,152.75,153.47,152.3,153.06,1471120.0,152.75,153.47,152.3,153.06,1471120.0
2020-09-24 10:20:00,153.06,153.06,151.35,151.38,1775240.0,153.06,153.06,151.35,151.38,1775240.0
2020-09-24 10:30:00,151.31,151.5,149.6,149.68,1750260.0,151.31,151.5,149.6,149.68,1750260.0
2020-09-24 10:40:00,149.81,151.36,149.63,151.28,1772820.0,149.81,151.36,149.63,151.28,1772820.0
2020-09-24 10:50:00,151.16,151.85,150.94,151.74,1101380.0,151.16,151.85,150.94,151.74,1101380.0
2020-09-24 11:00:00,151.77,152.25,150.9,151.11,1179840.0,151.77,152.25,150.9,151.11,1179840.0
2020-09-24 11:10:00,151.15,152.11,151.07,151.91,864680.0,151.15,152.11,151.07,151.91,864680.0
2020-09-24 11:20:00,151.75,152.74,151.75,152.46,1209720.0,151.75,152.74,151.75,152.46,1209720.0
2020-09-24 11:30:00,152.49,153.04,152.15,152.45,769480.0,152.49,153.04,152.15,152.45,769480.0
2020-09-24 11:40:00,152.58,153.09,151.95,152.34,817660.0,152.58,153.09,151.95,152.34,817660.0
2020-09-24 11:50:00,152.33,152.6,151.78,152.5,879620.0,152.33,152.6,151.78,152.5,879620.0
2020-09-24 12:00:00,152.54,153.0,152.54,152.91,494480.0,152.54,153.0,152.54,152.91,494480.0
2020-09-24 12:10:00,152.94,153.01,152.2,152.47,727620.0,152.94,153.01,152.2,152.47,727620.0
2020-09-24 12:20:00,152.5,152.77,152.28,152.48,264180.0,152.5,152.77,152.28,152.48,264180.0
2020-09-24 12:30:00,152.56,152.56,151.65,151.7,582020.0,152.56,152.56,151.65,151.7,582020.0
2020-09-24 12:40:00,151.62,152.16,151.54,152.09,471960.0,151.62,152.16,151.54,152.09,471960.0
2020-09-24 12:50:00,152.16,152.22,151.55,152.15,306080.0,152.16,152.22,151.55,152.15,306080.0
2020-09-24 13:00:00,152.1,152.6,152.05,152.55,487540.0,152.1,152.6,152.05,152.55,487540.0
2020-09-24 13:10:00,152.49,152.89,152.3,152.3,525320.0,152.49,152.89,152.3,152.3,525320.0
2020-09-24 13:20:00,152.29,152.7,152.29,152.7,432840.0,152.29,152.7,152.29,152.7,432840.0
2020-09-24 13:30:00,152.76,153.12,152.6,153.06,609180.0,152.76,153.12,152.6,153.06,609180.0
2020-09-24 13:40:00,153.11,153.4,152.88,152.94,739760.0,153.11,153.4,152.88,152.94,739760.0
2020-09-24 13:50:00,152.95,153.09,152.28,152.38,432160.0,152.95,153.09,152.28,152.38,432160.0
2020-09-24 14:00:00,152.43,152.48,151.89,152.31,592740.0,152.43,152.48,151.89,152.31,592740.0
2020-09-24 14:10:00,152.25,152.59,151.66,151.76,555500.0,152.25,152.59,151.66,151.76,555500.0
2020-09-24 14:20:00,151.73,151.82,151.37,151.65,579040.0,151.73,151.82,151.37,151.65,579040.0
2020-09-24 14:30:00,151.66,152.07,151.48,151.98,606260.0,151.66,152.07,151.48,151.98,606260.0
2020-09-24 14:40:00,151.98,152.35,151.5,151.53,553840.0,151.98,152.35,151.5,151.53,553840.0
2020-09-24 14:50:00,151.6,151.72,150.25,150.25,1464660.0,151.6,151.72,150.25,150.25,1464660.0
2020-09-24 15:00:00,150.34,150.72,150.18,150.7,1043860.0,150.34,150.72,150.18,150.7,1043860.0
2020-09-24 15:10:00,150.59,151.02,150.5,150.5,663220.0,150.59,151.02,150.5,150.5,663220.0
2020-09-24 15:20:00,150.51,150.62,149.73,150.12,1235240.0,150.51,150.62,149.73,150.12,1235240.0
2020-09-24 15:30:00,150.13,150.84,149.7,150.81,1143620.0,150.13,150.84,149.7,150.81,1143620.0
2020-09-24 15:40:00,150.78,151.72,150.65,150.9,1440060.0,150.78,151.72,150.65,150.9,1440060.0
2020-09-24 15:50:00,150.85,151.55,150.75,150.93,1487400.0,150.85,151.55,150.75,150.93,1487400.0
2020-09-25 09:30:00,152.71,152.74,151.05,151.5,2924880.0,152.71,152.74,151.05,151.5,2924880.0
2020-09-25 09:40:00,151.55,152.14,150.55,150.83,1713620.0,151.55,152.14,150.55,150.83,1713620.0
2020-09-25 09:50:00,150.81,151.48,150.54,151.48,1005640.0,150.81,151.48,150.54,151.48,1005640.0
2020-09-25 10:00:00,151.54,151.74,150.6,150.81,799660.0,151.54,151.74,150.6,150.81,799660.0
2020-09-25 10:10:00,150.79,150.82,149.95,150.46,1462580.0,150.79,150.82,149.95,150.46,1462580.0
2020-09-25 10:20:00,150.5,151.65,150.48,151.39,1269720.0,150.5,151.65,150.48,151.39,1269720.0
2020-09-25 10:30:00,151.33,151.8,151.1,151.73,762100.0,151.33,151.8,151.1,151.73,762100.0
2020-09-25 10:40:00,151.79,152.06,151.5,151.63,926260.0,151.79,152.06,151.5,151.63,926260.0
2020-09-25 10:50:00,151.68,152.08,151.62,151.91,543240.0,151.68,152.08,151.62,151.91,543240.0
2020-09-25 11:00:00,152.0,152.19,151.67,151.95,623000.0,152.0,152.19,151.67,151.95,623000.0
2020-09-25 11:10:00,151.85,152.82,151.82,152.78,1078220.0,151.85,152.82,151.82,152.78,1078220.0
2020-09-25 11:20:00,152.76,152.95,152.3,152.3,1130800.0,152.76,152.95,152.3,152.3,1130800.0
2020-09-25 11:30:00,152.37,152.49,152.04,152.09,798260.0,152.37,152.49,152.04,152.09,798260.0
2020-09-25 11:40:00,152.16,152.4,151.7,151.74,547340.0,152.16,152.4,151.7,151.74,547340.0
2020-09-25 11:50:00,151.79,152.23,151.76,151.89,516520.0,151.79,152.23,151.76,151.89,516520.0
2020-09-25 12:00:00,151.91,152.61,151.88,152.61,700000.0,151.91,152.61,151.88,152.61,700000.0
2020-09-25 12:10:00,152.58,152.74,152.2,152.26,544200.0,152.58,152.74,152.2,152.26,544200.0
2020-09-25 12:20:00,152.21,152.44,152.04,152.33,284540.0,152.21,152.44,152.04,152.33,284540.0
2020-09-25 12:30:00,152.37,152.41,152.07,152.28,184660.0,152.37,152.41,152.07,152.28,184660.0
2020-09-25 12:40:00,152.38,152.58,152.3,152.35,280560.0,152.38,152.58,152.3,152.35,280560.0
2020-09-25 12:50:00,152.35,152.57,152.34,152.49,228640.0,152.35,152.57,152.34,152.49,228640.0
2020-09-25 13:00:00,152.46,152.88,152.41,152.86,453180.0,152.46,152.88,152.41,152.86,453180.0
2020-09-25 13:10:00,152.88,153.0,152.58,152.58,503200.0,152.88,153.0,152.58,152.58,503200.0
2020-09-25 13:20:00,152.61,152.9,152.51,152.86,351620.0,152.61,152.9,152.51,152.86,351620.0
2020-09-25 13:30:00,152.87,152.94,152.73,152.89,247140.0,152.87,152.94,152.73,152.89,247140.0
2020-09-25 13:40:00,152.91,153.35,152.91,153.29,825040.0,152.91,153.35,152.91,153.29,825040.0
2020-09-25 13:50:00,153.32,153.46,153.1,153.35,737500.0,153.32,153.46,153.1,153.35,737500.0
2020-09-25 14:00:00,153.29,153.59,153.14,153.36,539320.0,153.29,153.59,153.14,153.36,539320.0
2020-09-25 14:10:00,153.41,153.85,153.26,153.85,760840.0,153.41,153.85,153.26,153.85,760840.0
2020-09-25 14:20:00,153.85,154.23,153.76,154.03,1118500.0,153.85,154.23,153.76,154.03,1118500.0
2020-09-25 14:30:00,154.04,154.29,153.8,154.2,1019600.0,154.04,154.29,153.8,154.2,1019600.0
2020-09-25 14:40:00,154.2,154.23,153.83,153.98,689380.0,154.2,154.23,153.83,153.98,689380.0
2020-09-25 14:50:00,154.0,154.31,154.0,154.14,550740.0,154.0,154.31,154.0,154.14,550740.0
2020-09-25 15:00:00,154.06,154.6,154.04,154.6,610740.0,154.06,154.6,154.04,154.6,610740.0
2020-09-25 15:10:00,154.52,154.93,154.42,154.87,898920.0,154.52,154.93,154.42,154.87,898920.0
2020-09-25 15:20:00,154.9,155.04,154.4,154.58,976460.0,154.9,155.04,154.4,154.58,976460.0
2020-09-25 15:30:00,154.58,154.73,154.4,154.42,1113880.0,154.58,154.73,154.4,154.42,1113880.0
2020-09-25 15:40:00,154.45,154.78,154.25,154.76,1450080.0,154.45,154.78,154.25,154.76,1450080.0
2020-09-25 15:50:00,154.73,155.08,154.61,154.73,2863240.0,154.73,155.08,154.61,154.73,2863240.0
2020-09-28 09:30:00,157.44,157.5,156.62,157.38,3405660.0,157.44,157.5,156.62,157.38,3405660.0
2020-09-28 09:40:00,157.43,157.85,156.63,156.7,1613640.0,157.43,157.85,156.63,156.7,1613640.0
2020-09-28 09:50:00,156.65,157.19,156.32,156.97,978680.0,156.65,157.19,156.32,156.97,978680.0
2020-09-28 10:00:00,156.93,157.58,156.8,157.2,814700.0,156.93,157.58,156.8,157.2,814700.0
2020-09-28 10:10:00,157.2,158.1,157.14,158.04,1196460.0,157.2,158.1,157.14,158.04,1196460.0
2020-09-28 10:20:00,158.02,158.27,157.63,157.76,1304780.0,158.02,158.27,157.63,157.76,1304780.0
2020-09-28 10:30:00,157.68,158.0,157.14,157.4,640180.0,157.68,158.0,157.14,157.4,640180.0
2020-09-28 10:40:00,157.33,157.45,157.01,157.25,696300.0,157.33,157.45,157.01,157.25,696300.0
2020-09-28 10:50:00,157.29,157.29,156.77,156.88,642080.0,157.29,157.29,156.77,156.88,642080.0
2020-09-28 11:00:00,156.92,157.65,156.82,157.57,776600.0,156.92,157.65,156.82,157.57,776600.0
2020-09-28 11:10:00,157.57,157.7,157.4,157.48,369920.0,157.57,157.7,157.4,157.48,369920.0
2020-09-28 11:20:00,157.43,157.67,157.25,157.5,370360.0,157.43,157.67,157.25,157.5,370360.0
2020-09-28 11:30:00,157.48,157.79,157.33,157.75,391100.0,157.48,157.79,157.33,157.75,391100.0
2020-09-28 11:40:00,157.75,157.75,157.0,157.16,369640.0,157.75,157.75,157.0,157.16,369640.0
2020-09-28 11:50:00,157.16,157.2,156.8,156.96,268480.0,157.16,157.2,156.8,156.96,268480.0
2020-09-28 12:00:00,156.94,156.96,156.3,156.73,737120.0,156.94,156.96,156.3,156.73,737120.0
2020-09-28 12:10:00,156.68,156.75,156.08,156.16,470620.0,156.68,156.75,156.08,156.16,470620.0
2020-09-28 12:20:00,156.13,156.34,155.86,156.15,545400.0,156.13,156.34,155.86,156.15,545400.0
2020-09-28 12:30:00,156.1,156.6,156.0,156.4,406720.0,156.1,156.6,156.0,156.4,406720.0
2020-09-28 12:40:00,156.53,156.89,156.45,156.64,345560.0,156.53,156.89,156.45,156.64,345560.0
2020-09-28 12:50:00,156.71,157.2,156.65,157.2,422160.0,156.71,157.2,156.65,157.2,422160.0
2020-09-28 13:00:00,157.25,157.3,156.97,157.2,497480.0,157.25,157.3,156.97,157.2,497480.0
2020-09-28 13:10:00,157.2,157.46,156.99,157.4,481720.0,157.2,157.46,156.99,157.4,481720.0
2020-09-28 13:20:00,157.38,157.83,157.38,157.64,459840.0,157.38,157.83,157.38,157.64,459840.0
2020-09-28 13:30:00,157.69,158.1,157.66,158.04,563940.0,157.69,158.1,157.66,158.04,563940.0
2020-09-28 13:40:00,157.97,158.2,157.81,158.13,473460.0,157.97,158.2,157.81,158.13,473460.0
2020-09-28 13:50:00,158.18,158.25,158.03,158.1,358800.0,158.18,158.25,158.03,158.1,358800.0
2020-09-28 14:00:00,158.15,158.18,157.69,158.11,529860.0,158.15,158.18,157.69,158.11,529860.0
2020-09-28 14:10:00,158.12,158.39,158.0,158.17,581440.0,158.12,158.39,158.0,158.17,581440.0
2020-09-28 14:20:00,158.12,158.12,157.72,158.03,561080.0,158.12,158.12,157.72,158.03,561080.0
2020-09-28 14:30:00,158.0,158.12,157.72,157.9,416020.0,158.0,158.12,157.72,157.9,416020.0
2020-09-28 14:40:00,157.85,158.21,157.73,157.93,460540.0,157.85,158.21,157.73,157.93,460540.0
2020-09-28 14:50:00,157.96,158.3,157.96,158.26,504280.0,157.96,158.3,157.96,158.26,504280.0
2020-09-28 15:00:00,158.28,158.5,158.15,158.24,638380.0,158.28,158.5,158.15,158.24,638380.0
2020-09-28 15:10:00,158.26,158.5,158.17,158.44,469260.0,158.26,158.5,158.17,158.44,469260.0
2020-09-28 15:20:00,158.48,158.75,158.44,158.63,669880.0,158.48,158.75,158.44,158.63,669880.0
2020-09-28 15:30:00,158.61,158.61,157.92,158.26,1003160.0,158.61,158.61,157.92,158.26,1003160.0
2020-09-28 15:40:00,158.21,158.72,158.15,158.47,900420.0,158.21,158.72,158.15,158.47,900420.0
2020-09-28 15:50:00,158.43,158.75,158.26,158.75,1786860.0,158.43,158.75,158.26,158.75,1786860.0
2020-09-29 09:30:00,158.77,159.29,158.14,159.17,2619680.0,158.77,159.29,158.14,159.17,2619680.0
2020-09-29 09:40:00,159.23,159.41,158.01,158.19,1461520.0,159.23,159.41,158.01,158.19,1461520.0
2020-09-29 09:50:00,158.3,158.7,157.95,158.17,1154500.0,158.3,158.7,157.95,158.17,1154500.0
2020-09-29 10:00:00,158.22,158.85,158.0,158.82,740740.0,158.22,158.85,158.0,158.82,740740.0
2020-09-29 10:10:00,158.83,159.1,158.5,158.85,723260.0,158.83,159.1,158.5,158.85,723260.0
2020-09-29 10:20:00,158.82,158.85,158.37,158.53,599920.0,158.82,158.85,158.37,158.53,599920.0
2020-09-29 10:30:00,158.58,158.71,157.86,157.97,816800.0,158.58,158.71,157.86,157.97,816800.0
2020-09-29 10:40:00,158.02,158.2,157.65,157.95,672300.0,158.02,158.2,157.65,157.95,672300.0
2020-09-29 10:50:00,157.97,158.35,157.86,158.28,582880.0,157.97,158.35,157.86,158.28,582880.0
2020-09-29 11:00:00,158.22,158.5,157.9,158.18,664340.0,158.22,158.5,157.9,158.18,664340.0
2020-09-29 11:10:00,158.26,158.4,158.04,158.23,798160.0,158.26,158.4,158.04,158.23,798160.0
2020-09-29 11:20:00,158.19,158.8,158.18,158.57,760360.0,158.19,158.8,158.18,158.57,760360.0
2020-09-29 11:30:00,158.57,158.85,158.4,158.75,458080.0,158.57,158.85,158.4,158.75,458080.0
2020-09-29 11:40:00,158.78,158.79,157.96,157.96,596520.0,158.78,158.79,157.96,157.96,596520.0
2020-09-29 11:50:00,158.0,158.3,157.95,158.21,693460.0,158.0,158.3,157.95,158.21,693460.0
2020-09-29 12:00:00,158.22,158.31,158.1,158.26,651740.0,158.22,158.31,158.1,158.26,651740.0
2020-09-29 12:10:00,158.26,158.28,157.88,158.08,553740.0,158.26,158.28,157.88,158.08,553740.0
2020-09-29 12:20:00,158.08,158.25,158.05,158.1,179720.0,158.08,158.25,158.05,158.1,179720.0
2020-09-29 12:30:00,158.15,158.3,158.04,158.26,316860.0,158.15,158.3,158.04,158.26,316860.0
2020-09-29 12:40:00,158.25,158.4,158.22,158.33,250700.0,158.25,158.4,158.22,158.33,250700.0
2020-09-29 12:50:00,158.33,158.42,158.19,158.29,268140.0,158.33,158.42,158.19,158.29,268140.0
2020-09-29 13:00:00,158.27,158.38,158.0,158.05,517820.0,158.27,158.38,158.0,158.05,517820.0
2020-09-29 13:10:00,158.08,158.17,157.84,158.03,397140.0,158.08,158.17,157.84,158.03,397140.0
2020-09-29 13:20:00,158.06,158.15,157.87,158.14,267340.0,158.06,158.15,157.87,158.14,267340.0
2020-09-29 13:30:00,158.17,158.29,158.08,158.14,389580.0,158.17,158.29,158.08,158.14,389580.0
2020-09-29 13:40:00,158.16,158.28,158.09,158.09,481420.0,158.16,158.28,158.09,158.09,481420.0
2020-09-29 13:50:00,158.13,158.36,158.09,158.12,557400.0,158.13,158.36,158.09,158.12,557400.0
2020-09-29 14:00:00,158.12,158.13,157.89,157.99,663340.0,158.12,158.13,157.89,157.99,663340.0
2020-09-29 14:10:00,158.0,158.19,157.85,158.09,650200.0,158.0,158.19,157.85,158.09,650200.0
2020-09-29 14:20:00,158.06,158.08,157.75,157.92,563960.0,158.06,158.08,157.75,157.92,563960.0
2020-09-29 14:30:00,157.92,158.1,157.82,158.01,738180.0,157.92,158.1,157.82,158.01,738180.0
2020-09-29 14:40:00,158.02,158.05,157.84,157.97,509580.0,158.02,158.05,157.84,157.97,509580.0
2020-09-29 14:50:00,157.97,158.18,157.79,157.79,515220.0,157.97,158.18,157.79,157.79,515220.0
2020-09-29 15:00:00,157.83,157.92,157.63,157.77,558980.0,157.83,157.92,157.63,157.77,558980.0
2020-09-29 15:10:00,157.78,157.85,157.64,157.65,590500.0,157.78,157.85,157.64,157.65,590500.0
2020-09-29 15:20:00,157.65,157.72,157.15,157.36,803040.0,157.65,157.72,157.15,157.36,803040.0
2020-09-29 15:30:00,157.39,157.4,156.63,156.82,755120.0,157.39,157.4,156.63,156.82,755120.0
2020-09-29 15:40:00,156.83,157.4,156.71,157.34,848220.0,156.83,157.4,156.71,157.34,848220.0
2020-09-29 15:50:00,157.3,157.58,157.15,157.15,1618100.0,157.3,157.58,157.15,157.15,1618100.0
2020-09-30 09:30:00,157.06,158.08,157.06,157.5,1836120.0,157.06,158.08,157.06,157.5,1836120.0
2020-09-30 09:40:00,157.59,157.71,157.16,157.37,947400.0,157.59,157.71,157.16,157.37,947400.0
2020-09-30 09:50:00,157.34,158.19,157.11,158.05,1317320.0,157.34,158.19,157.11,158.05,1317320.0
2020-09-30 10:00:00,158.06,158.6,158.01,158.5,977960.0,158.06,158.6,158.01,158.5,977960.0
2020-09-30 10:10:00,158.55,159.27,158.54,159.04,1665080.0,158.55,159.27,158.54,159.04,1665080.0
2020-09-30 10:20:00,158.99,159.94,158.98,159.54,1337140.0,158.99,159.94,158.98,159.54,1337140.0
2020-09-30 10:30:00,159.63,160.15,159.5,159.94,1547460.0,159.63,160.15,159.5,159.94,1547460.0
2020-09-30 10:40:00,160.0,160.18,159.35,159.58,1054240.0,160.0,160.18,159.35,159.58,1054240.0
2020-09-30 10:50:00,159.55,159.81,159.4,159.55,475320.0,159.55,159.81,159.4,159.55,475320.0
2020-09-30 11:00:00,159.54,159.93,159.33,159.87,764220.0,159.54,159.93,159.33,159.87,764220.0
2020-09-30 11:10:00,159.88,160.13,159.81,159.98,728020.0,159.88,160.13,159.81,159.98,728020.0
2020-09-30 11:20:00,159.9,160.39,159.81,160.3,1040540.0,159.9,160.39,159.81,160.3,1040540.0
2020-09-30 11:30:00,160.3,160.4,160.03,160.3,551660.0,160.3,160.4,160.03,160.3,551660.0
2020-09-30 11:40:00,160.3,160.53,160.06,160.53,1138960.0,160.3,160.53,160.06,160.53,1138960.0
2020-09-30 11:50:00,160.53,160.64,160.37,160.41,704400.0,160.53,160.64,160.37,160.41,704400.0
2020-09-30 12:00:00,160.42,160.6,160.33,160.43,513220.0,160.42,160.6,160.33,160.43,513220.0
2020-09-30 12:10:00,160.42,160.5,160.11,160.13,603140.0,160.42,160.5,160.11,160.13,603140.0
2020-09-30 12:20:00,160.13,160.33,160.0,160.11,567400.0,160.13,160.33,160.0,160.11,567400.0
2020-09-30 12:30:00,160.07,160.39,159.58,159.75,941820.0,160.07,160.39,159.58,159.75,941820.0
2020-09-30 12:40:00,159.76,159.84,159.52,159.75,705020.0,159.76,159.84,159.52,159.75,705020.0
2020-09-30 12:50:00,159.72,159.83,159.32,159.47,588120.0,159.72,159.83,159.32,159.47,588120.0
2020-09-30 13:00:00,159.47,159.58,158.66,158.91,1113280.0,159.47,159.58,158.66,158.91,1113280.0
2020-09-30 13:10:00,158.86,159.17,158.64,159.14,1110280.0,158.86,159.17,158.64,159.14,1110280.0
2020-09-30 13:20:00,159.12,159.4,159.0,159.39,562200.0,159.12,159.4,159.0,159.39,562200.0
2020-09-30 13:30:00,159.4,159.64,159.32,159.56,558540.0,159.4,159.64,159.32,159.56,558540.0
2020-09-30 13:40:00,159.6,159.6,159.23,159.54,660080.0,159.6,159.6,159.23,159.54,660080.0
2020-09-30 13:50:00,159.52,159.55,159.26,159.44,353620.0,159.52,159.55,159.26,159.44,353620.0
2020-09-30 14:00:00,159.48,159.92,159.47,159.92,576000.0,159.48,159.92,159.47,159.92,576000.0
2020-09-30 14:10:00,159.94,159.99,159.51,159.6,459540.0,159.94,159.99,159.51,159.6,459540.0
2020-09-30 14:20:00,159.63,159.76,158.51,158.88,1458300.0,159.63,159.76,158.51,158.88,1458300.0
2020-09-30 14:30:00,158.82,158.9,158.3,158.41,584880.0,158.82,158.9,158.3,158.41,584880.0
2020-09-30 14:40:00,158.43,158.5,157.25,157.38,1437540.0,158.43,158.5,157.25,157.38,1437540.0
2020-09-30 14:50:00,157.36,158.4,157.21,158.25,1514460.0,157.36,158.4,157.21,158.25,1514460.0
2020-09-30 15:00:00,158.21,158.32,157.91,158.12,549580.0,158.21,158.32,157.91,158.12,549580.0
2020-09-30 15:10:00,158.17,158.26,157.0,157.11,1143960.0,158.17,158.26,157.0,157.11,1143960.0
2020-09-30 15:20:00,157.11,157.45,156.7,157.3,1430080.0,157.11,157.45,156.7,157.3,1430080.0
2020-09-30 15:30:00,157.27,157.43,156.85,157.14,907000.0,157.27,157.43,156.85,157.14,907000.0
2020-09-30 15:40:00,157.06,158.15,156.98,157.98,1022060.0,157.06,158.15,156.98,157.98,1022060.0
2020-09-30 15:50:00,157.93,158.14,157.29,157.37,2036500.0,157.93,158.14,157.29,157.37,2036500.0
2020-10-01 09:30:00,160.4,160.71,159.6,160.02,3669200.0,160.4,160.71,159.6,160.02,3669200.0
2020-10-01 09:40:00,160.04,160.25,159.32,159.58,1625240.0,160.04,160.25,159.32,159.58,1625240.0
2020-10-01 09:50:00,159.58,159.81,159.2,159.58,1149640.0,159.58,159.81,159.2,159.58,1149640.0
2020-10-01 10:00:00,159.4,159.8,158.83,158.92,1083900.0,159.4,159.8,158.83,158.92,1083900.0
2020-10-01 10:10:00,158.92,159.21,158.65,159.05,1259620.0,158.92,159.21,158.65,159.05,1259620.0
2020-10-01 10:20:00,159.1,159.48,158.6,158.97,946420.0,159.1,159.48,158.6,158.97,946420.0
2020-10-01 10:30:00,159.0,159.79,158.84,159.78,1079160.0,159.0,159.79,158.84,159.78,1079160.0
2020-10-01 10:40:00,159.77,159.88,159.25,159.5,900460.0,159.77,159.88,159.25,159.5,900460.0
2020-10-01 10:50:00,159.51,159.73,159.28,159.61,555280.0,159.51,159.73,159.28,159.61,555280.0
2020-10-01 11:00:00,159.6,159.67,159.18,159.18,470100.0,159.6,159.67,159.18,159.18,470100.0
2020-10-01 11:10:00,159.19,159.45,158.92,159.37,650320.0,159.19,159.45,158.92,159.37,650320.0
2020-10-01 11:20:00,159.31,160.0,159.18,159.86,773100.0,159.31,160.0,159.18,159.86,773100.0
2020-10-01 11:30:00,159.85,160.3,159.84,160.01,1123440.0,159.85,160.3,159.84,160.01,1123440.0
2020-10-01 11:40:00,160.05,160.17,159.73,159.75,560480.0,160.05,160.17,159.73,159.75,560480.0
2020-10-01 11:50:00,159.71,159.96,159.64,159.78,377720.0,159.71,159.96,159.64,159.78,377720.0
2020-10-01 12:00:00,159.79,159.85,159.31,159.44,535720.0,159.79,159.85,159.31,159.44,535720.0
2020-10-01 12:10:00,159.43,159.85,159.19,159.45,744980.0,159.43,159.85,159.19,159.45,744980.0
2020-10-01 12:20:00,159.44,159.75,159.43,159.51,536680.0,159.44,159.75,159.43,159.51,536680.0
2020-10-01 12:30:00,159.45,159.73,159.42,159.5,283860.0,159.45,159.73,159.42,159.5,283860.0
2020-10-01 12:40:00,159.47,160.06,159.4,160.01,968160.0,159.47,160.06,159.4,160.01,968160.0
2020-10-01 12:50:00,160.0,160.15,159.84,160.12,804020.0,160.0,160.15,159.84,160.12,804020.0
2020-10-01 13:00:00,160.11,160.44,160.09,160.44,1110560.0,160.11,160.44,160.09,160.44,1110560.0
2020-10-01 13:10:00,160.43,160.45,160.0,160.32,912040.0,160.43,160.45,160.0,160.32,912040.0
2020-10-01 13:20:00,160.32,160.35,159.93,160.21,626640.0,160.32,160.35,159.93,160.21,626640.0
2020-10-01 13:30:00,160.24,160.33,160.12,160.33,509560.0,160.24,160.33,160.12,160.33,509560.0
2020-10-01 13:40:00,160.32,160.45,160.28,160.36,447220.0,160.32,160.45,160.28,160.36,447220.0
2020-10-01 13:50:00,160.38,160.5,159.92,160.09,931020.0,160.38,160.5,159.92,160.09,931020.0
2020-10-01 14:00:00,160.11,160.5,159.45,159.65,1271900.0,160.11,160.5,159.45,159.65,1271900.0
2020-10-01 14:10:00,159.68,159.95,159.45,159.73,886340.0,159.68,159.95,159.45,159.73,886340.0
2020-10-01 14:20:00,159.7,160.0,159.49,159.94,741380.0,159.7,160.0,159.49,159.94,741380.0
2020-10-01 14:30:00,159.91,160.22,159.82,160.07,790380.0,159.91,160.22,159.82,160.07,790380.0
2020-10-01 14:40:00,160.09,160.35,160.01,160.28,787500.0,160.09,160.35,160.01,160.28,787500.0
2020-10-01 14:50:00,160.29,160.69,160.22,160.62,1110820.0,160.29,160.69,160.22,160.62,1110820.0
2020-10-01 15:00:00,160.65,161.15,160.62,160.85,1722080.0,160.65,161.15,160.62,160.85,1722080.0
2020-10-01 15:10:00,160.85,161.05,160.66,160.91,945160.0,160.85,161.05,160.66,160.91,945160.0
2020-10-01 15:20:00,160.89,161.07,160.75,160.76,996300.0,160.89,161.07,160.75,160.76,996300.0
2020-10-01 15:30:00,160.76,161.2,160.69,160.96,1675720.0,160.76,161.2,160.69,160.96,1675720.0
2020-10-01 15:40:00,160.99,161.0,160.66,160.92,1094400.0,160.99,161.0,160.66,160.92,1094400.0
2020-10-01 15:50:00,160.96,161.19,160.81,161.1,2424720.0,160.96,161.19,160.81,161.1,2424720.0
2020-10-02 09:30:00,157.68,158.63,157.38,158.58,5252200.0,157.68,158.63,157.38,158.58,5252200.0
2020-10-02 09:40:00,158.58,159.43,158.15,158.98,2426880.0,158.58,159.43,158.15,158.98,2426880.0
2020-10-02 09:50:00,158.98,159.11,158.48,158.98,1152460.0,158.98,159.11,158.48,158.98,1152460.0
2020-10-02 10:00:00,158.98,159.72,158.89,159.39,1649160.0,158.98,159.72,158.89,159.39,1649160.0
2020-10-02 10:10:00,159.43,159.79,159.29,159.46,903320.0,159.43,159.79,159.29,159.46,903320.0
2020-10-02 10:20:00,159.46,159.72,159.0,159.59,718000.0,159.46,159.72,159.0,159.59,718000.0
2020-10-02 10:30:00,159.61,159.64,158.98,158.98,757200.0,159.61,159.64,158.98,158.98,757200.0
2020-10-02 10:40:00,159.04,159.18,158.83,159.0,798780.0,159.04,159.18,158.83,159.0,798780.0
2020-10-02 10:50:00,158.95,159.3,158.82,159.3,540160.0,158.95,159.3,158.82,159.3,540160.0
2020-10-02 11:00:00,159.19,159.25,158.65,159.04,699480.0,159.19,159.25,158.65,159.04,699480.0
2020-10-02 11:10:00,159.05,159.24,158.75,159.08,757580.0,159.05,159.24,158.75,159.08,757580.0
2020-10-02 11:20:00,159.08,159.17,158.4,158.4,856440.0,159.08,159.17,158.4,158.4,856440.0
2020-10-02 11:30:00,158.35,158.35,157.57,157.64,2091620.0,158.35,158.35,157.57,157.64,2091620.0
2020-10-02 11:40:00,157.64,158.05,157.6,157.89,1297700.0,157.64,158.05,157.6,157.89,1297700.0
2020-10-02 11:50:00,157.87,158.03,156.97,157.06,1478760.0,157.87,158.03,156.97,157.06,1478760.0
2020-10-02 12:00:00,157.05,157.1,156.15,156.98,3109800.0,157.05,157.1,156.15,156.98,3109800.0
2020-10-02 12:10:00,156.99,158.03,156.99,157.96,2644040.0,156.99,158.03,156.99,157.96,2644040.0
2020-10-02 12:20:00,157.96,158.1,157.67,157.8,1427300.0,157.96,158.1,157.67,157.8,1427300.0
2020-10-02 12:30:00,157.78,157.99,157.05,157.82,1062260.0,157.78,157.99,157.05,157.82,1062260.0
2020-10-02 12:40:00,157.78,157.8,157.39,157.52,654720.0,157.78,157.8,157.39,157.52,654720.0
2020-10-02 12:50:00,157.54,157.58,157.06,157.23,613420.0,157.54,157.58,157.06,157.23,613420.0
2020-10-02 13:00:00,157.3,157.32,156.77,157.11,861420.0,157.3,157.32,156.77,157.11,861420.0
2020-10-02 13:10:00,157.11,157.35,156.78,157.13,580180.0,157.11,157.35,156.78,157.13,580180.0
2020-10-02 13:20:00,157.1,157.53,157.05,157.43,672920.0,157.1,157.53,157.05,157.43,672920.0
2020-10-02 13:30:00,157.4,157.64,157.15,157.43,449420.0,157.4,157.64,157.15,157.43,449420.0
2020-10-02 13:40:00,157.44,157.45,156.87,156.93,756840.0,157.44,157.45,156.87,156.93,756840.0
2020-10-02 13:50:00,156.9,157.31,156.82,157.18,537460.0,156.9,157.31,156.82,157.18,537460.0
2020-10-02 14:00:00,157.1,157.56,157.1,157.4,571800.0,157.1,157.56,157.1,157.4,571800.0
2020-10-02 14:10:00,157.39,157.5,156.93,156.93,594680.0,157.39,157.5,156.93,156.93,594680.0
2020-10-02 14:20:00,156.96,157.17,156.76,156.8,505920.0,156.96,157.17,156.76,156.8,505920.0
2020-10-02 14:30:00,156.87,156.95,156.38,156.49,869260.0,156.87,156.95,156.38,156.49,869260.0
2020-10-02 14:40:00,156.46,156.8,156.3,156.61,631480.0,156.46,156.8,156.3,156.61,631480.0
2020-10-02 14:50:00,156.65,157.05,156.35,156.87,720020.0,156.65,157.05,156.35,156.87,720020.0
2020-10-02 15:00:00,156.89,156.92,156.46,156.71,596060.0,156.89,156.92,156.46,156.71,596060.0
2020-10-02 15:10:00,156.73,157.09,156.47,156.93,771820.0,156.73,157.09,156.47,156.93,771820.0
2020-10-02 15:20:00,156.9,157.06,156.7,156.76,765080.0,156.9,157.06,156.7,156.76,765080.0
2020-10-02 15:30:00,156.76,157.2,156.6,157.01,1019720.0,156.76,157.2,156.6,157.01,1019720.0
2020-10-02 15:40:00,157.02,157.05,156.67,156.89,1069580.0,157.02,157.05,156.67,156.89,1069580.0
2020-10-02 15:50:00,156.92,156.94,156.25,156.27,2533240.0,156.92,156.94,156.25,156.27,2533240.0
2020-10-05 09:30:00,157.33,157.55,157.04,157.34,2744020.0,157.33,157.55,157.04,157.34,2744020.0
2020-10-05 09:40:00,157.36,157.9,157.19,157.6,1908840.0,157.36,157.9,157.19,157.6,1908840.0
2020-10-05 09:50:00,157.62,157.88,157.5,157.82,889880.0,157.62,157.88,157.5,157.82,889880.0
2020-10-05 10:00:00,157.82,158.69,157.82,158.45,1796160.0,157.82,158.69,157.82,158.45,1796160.0
2020-10-05 10:10:00,158.47,159.2,158.47,159.07,1333840.0,158.47,159.2,158.47,159.07,1333840.0
2020-10-05 10:20:00,159.08,159.3,158.69,158.96,1062080.0,159.08,159.3,158.69,158.96,1062080.0
2020-10-05 10:30:00,159.0,159.41,158.81,159.27,1082540.0,159.0,159.41,158.81,159.27,1082540.0
2020-10-05 10:40:00,159.25,159.63,159.22,159.37,887140.0,159.25,159.63,159.22,159.37,887140.0
2020-10-05 10:50:00,159.42,159.42,159.08,159.1,751480.0,159.42,159.42,159.08,159.1,751480.0
2020-10-05 11:00:00,159.12,159.18,158.78,158.95,746580.0,159.12,159.18,158.78,158.95,746580.0
2020-10-05 11:10:00,159.0,159.17,158.7,159.14,538620.0,159.0,159.17,158.7,159.14,538620.0
2020-10-05 11:20:00,159.16,159.33,159.03,159.21,518960.0,159.16,159.33,159.03,159.21,518960.0
2020-10-05 11:30:00,159.24,159.29,158.9,158.9,296000.0,159.24,159.29,158.9,158.9,296000.0
2020-10-05 11:40:00,158.9,158.92,158.6,158.63,581540.0,158.9,158.92,158.6,158.63,581540.0
2020-10-05 11:50:00,158.63,158.75,158.22,158.75,949680.0,158.63,158.75,158.22,158.75,949680.0
2020-10-05 12:00:00,158.67,158.85,158.49,158.8,347260.0,158.67,158.85,158.49,158.8,347260.0
2020-10-05 12:10:00,158.79,158.94,158.69,158.83,407520.0,158.79,158.94,158.69,158.83,407520.0
2020-10-05 12:20:00,158.81,159.0,158.78,158.92,291120.0,158.81,159.0,158.78,158.92,291120.0
2020-10-05 12:30:00,158.92,159.09,158.85,158.88,187840.0,158.92,159.09,158.85,158.88,187840.0
2020-10-05 12:40:00,158.94,158.97,158.73,158.87,263000.0,158.94,158.97,158.73,158.87,263000.0
2020-10-05 12:50:00,158.88,159.06,158.83,159.06,235080.0,158.88,159.06,158.83,159.06,235080.0
2020-10-05 13:00:00,159.07,159.19,158.93,159.09,366560.0,159.07,159.19,158.93,159.09,366560.0
2020-10-05 13:10:00,159.09,159.24,159.0,159.03,340260.0,159.09,159.24,159.0,159.03,340260.0
2020-10-05 13:20:00,159.0,159.04,158.81,158.97,296580.0,159.0,159.04,158.81,158.97,296580.0
2020-10-05 13:30:00,158.97,159.0,158.63,158.77,344420.0,158.97,159.0,158.63,158.77,344420.0
2020-10-05 13:40:00,158.76,158.77,158.3,158.35,430180.0,158.76,158.77,158.3,158.35,430180.0
2020-10-05 13:50:00,158.4,158.45,158.1,158.36,450640.0,158.4,158.45,158.1,158.36,450640.0
2020-10-05 14:00:00,158.3,158.32,157.89,158.21,575400.0,158.3,158.32,157.89,158.21,575400.0
2020-10-05 14:10:00,158.2,158.5,158.2,158.34,473320.0,158.2,158.5,158.2,158.34,473320.0
2020-10-05 14:20:00,158.34,158.53,158.16,158.32,333220.0,158.34,158.53,158.16,158.32,333220.0
2020-10-05 14:30:00,158.31,158.79,158.29,158.77,367660.0,158.31,158.79,158.29,158.77,367660.0
2020-10-05 14:40:00,158.72,158.93,158.71,158.86,567320.0,158.72,158.93,158.71,158.86,567320.0
2020-10-05 14:50:00,158.9,159.5,158.9,159.47,1007740.0,158.9,159.5,158.9,159.47,1007740.0
2020-10-05 15:00:00,159.47,159.6,159.25,159.55,1035140.0,159.47,159.6,159.25,159.55,1035140.0
2020-10-05 15:10:00,159.53,159.75,159.47,159.71,945440.0,159.53,159.75,159.47,159.71,945440.0
2020-10-05 15:20:00,159.68,159.78,159.54,159.7,724680.0,159.68,159.78,159.54,159.7,724680.0
2020-10-05 15:30:00,159.7,159.9,159.59,159.73,782740.0,159.7,159.9,159.59,159.73,782740.0
2020-10-05 15:40:00,159.78,159.81,159.52,159.77,933780.0,159.78,159.81,159.52,159.77,933780.0
2020-10-05 15:50:00,159.8,160.13,159.8,159.96,1932480.0,159.8,160.13,159.8,159.96,1932480.0
2020-10-06 09:30:00,158.25,159.1,158.05,158.61,3031980.0,158.25,159.1,158.05,158.61,3031980.0
2020-10-06 09:40:00,158.65,158.75,157.7,157.99,1846660.0,158.65,158.75,157.7,157.99,1846660.0
2020-10-06 09:50:00,158.02,158.02,157.29,157.69,2073260.0,158.02,158.02,157.29,157.69,2073260.0
2020-10-06 10:00:00,157.69,158.32,157.6,158.24,1275980.0,157.69,158.32,157.6,158.24,1275980.0
2020-10-06 10:10:00,158.22,158.49,158.06,158.47,1104080.0,158.22,158.49,158.06,158.47,1104080.0
2020-10-06 10:20:00,158.4,158.49,158.09,158.25,809480.0,158.4,158.49,158.09,158.25,809480.0
2020-10-06 10:30:00,158.27,158.33,157.82,158.0,572100.0,158.27,158.33,157.82,158.0,572100.0
2020-10-06 10:40:00,158.05,158.39,157.4,157.75,1094700.0,158.05,158.39,157.4,157.75,1094700.0
2020-10-06 10:50:00,157.77,158.08,157.65,157.81,516160.0,157.77,158.08,157.65,157.81,516160.0
2020-10-06 11:00:00,157.81,158.0,157.42,157.49,550160.0,157.81,158.0,157.42,157.49,550160.0
2020-10-06 11:10:00,157.52,157.58,157.03,157.04,1013780.0,157.52,157.58,157.03,157.04,1013780.0
2020-10-06 11:20:00,157.03,157.19,156.6,156.84,1011380.0,157.03,157.19,156.6,156.84,1011380.0
2020-10-06 11:30:00,156.84,157.2,156.72,157.17,744140.0,156.84,157.2,156.72,157.17,744140.0
2020-10-06 11:40:00,157.22,157.25,156.72,156.73,698980.0,157.22,157.25,156.72,156.73,698980.0
2020-10-06 11:50:00,156.7,156.84,156.45,156.76,551960.0,156.7,156.84,156.45,156.76,551960.0
2020-10-06 12:00:00,156.73,157.13,156.73,157.13,475440.0,156.73,157.13,156.73,157.13,475440.0
2020-10-06 12:10:00,157.09,157.28,157.03,157.13,340580.0,157.09,157.28,157.03,157.13,340580.0
2020-10-06 12:20:00,157.16,157.48,157.04,157.48,475160.0,157.16,157.48,157.04,157.48,475160.0
2020-10-06 12:30:00,157.44,157.57,157.22,157.29,411500.0,157.44,157.57,157.22,157.29,411500.0
2020-10-06 12:40:00,157.26,157.63,157.19,157.63,303980.0,157.26,157.63,157.19,157.63,303980.0
2020-10-06 12:50:00,157.65,157.8,157.61,157.63,414100.0,157.65,157.8,157.61,157.63,414100.0
2020-10-06 13:00:00,157.63,157.88,157.45,157.84,402700.0,157.63,157.88,157.45,157.84,402700.0
2020-10-06 13:10:00,157.88,157.88,157.57,157.57,303080.0,157.88,157.88,157.57,157.57,303080.0
2020-10-06 13:20:00,157.57,157.75,157.5,157.65,326140.0,157.57,157.75,157.5,157.65,326140.0
2020-10-06 13:30:00,157.64,157.7,157.4,157.55,358500.0,157.64,157.7,157.4,157.55,358500.0
2020-10-06 13:40:00,157.6,157.87,157.52,157.63,571660.0,157.6,157.87,157.52,157.63,571660.0
2020-10-06 13:50:00,157.67,157.82,157.6,157.69,160900.0,157.67,157.82,157.6,157.69,160900.0
2020-10-06 14:00:00,157.77,157.98,157.65,157.81,500300.0,157.77,157.98,157.65,157.81,500300.0
2020-10-06 14:10:00,157.82,158.0,157.76,157.9,439780.0,157.82,158.0,157.76,157.9,439780.0
2020-10-06 14:20:00,157.86,158.05,157.84,157.88,338700.0,157.86,158.05,157.84,157.88,338700.0
2020-10-06 14:30:00,157.9,158.15,157.89,158.14,435460.0,157.9,158.15,157.89,158.14,435460.0
2020-10-06 14:40:00,158.14,158.54,157.45,157.56,953040.0,158.14,158.54,157.45,157.56,953040.0
2020-10-06 14:50:00,157.57,157.57,155.46,156.22,2863180.0,157.57,157.57,155.46,156.22,2863180.0
2020-10-06 15:00:00,156.19,156.39,154.63,155.54,2015800.0,156.19,156.39,154.63,155.54,2015800.0
2020-10-06 15:10:00,155.45,156.0,155.24,155.36,1964640.0,155.45,156.0,155.24,155.36,1964640.0
2020-10-06 15:20:00,155.39,155.82,155.0,155.75,1579420.0,155.39,155.82,155.0,155.75,1579420.0
2020-10-06 15:30:00,155.71,155.96,155.19,155.24,1646940.0,155.71,155.96,155.19,155.24,1646940.0
2020-10-06 15:40:00,155.26,155.36,154.54,154.62,1858320.0,155.26,155.36,154.54,154.62,1858320.0
2020-10-06 15:50:00,154.51,155.35,154.5,154.96,2890460.0,154.51,155.35,154.5,154.96,2890460.0
2020-10-07 09:30:00,156.75,157.83,156.62,157.47,4082160.0,156.75,157.83,156.62,157.47,4082160.0
2020-10-07 09:40:00,157.5,158.36,157.5,158.14,2239860.0,157.5,158.36,157.5,158.14,2239860.0
2020-10-07 09:50:00,158.11,158.65,158.04,158.1,1442180.0,158.11,158.65,158.04,158.1,1442180.0
2020-10-07 10:00:00,158.15,158.25,157.76,158.19,1656760.0,158.15,158.25,157.76,158.19,1656760.0
2020-10-07 10:10:00,158.22,158.25,157.47,157.63,1200520.0,158.22,158.25,157.47,157.63,1200520.0
2020-10-07 10:20:00,157.66,157.92,157.11,157.11,1141240.0,157.66,157.92,157.11,157.11,1141240.0
2020-10-07 10:30:00,157.13,157.75,157.0,157.2,870240.0,157.13,157.75,157.0,157.2,870240.0
2020-10-07 10:40:00,157.19,157.5,157.1,157.39,582880.0,157.19,157.5,157.1,157.39,582880.0
2020-10-07 10:50:00,157.5,157.98,157.48,157.87,881880.0,157.5,157.98,157.48,157.87,881880.0
2020-10-07 11:00:00,157.87,158.27,157.81,158.02,653040.0,157.87,158.27,157.81,158.02,653040.0
2020-10-07 11:10:00,158.0,158.2,157.8,157.93,596240.0,158.0,158.2,157.8,157.93,596240.0
2020-10-07 11:20:00,157.92,158.21,157.71,158.16,444600.0,157.92,158.21,157.71,158.16,444600.0
2020-10-07 11:30:00,158.17,158.38,158.08,158.19,800040.0,158.17,158.38,158.08,158.19,800040.0
2020-10-07 11:40:00,158.26,158.42,158.03,158.4,674500.0,158.26,158.42,158.03,158.4,674500.0
2020-10-07 11:50:00,158.43,158.45,158.26,158.33,520080.0,158.43,158.45,158.26,158.33,520080.0
2020-10-07 12:00:00,158.34,158.58,158.34,158.47,721160.0,158.34,158.58,158.34,158.47,721160.0
2020-10-07 12:10:00,158.47,158.9,158.47,158.65,1196760.0,158.47,158.9,158.47,158.65,1196760.0
2020-10-07 12:20:00,158.66,158.76,157.91,158.26,709000.0,158.66,158.76,157.91,158.26,709000.0
2020-10-07 12:30:00,158.25,158.69,158.2,158.46,604200.0,158.25,158.69,158.2,158.46,604200.0
2020-10-07 12:40:00,158.53,158.7,158.45,158.7,284240.0,158.53,158.7,158.45,158.7,284240.0
2020-10-07 12:50:00,158.69,158.84,158.53,158.78,398480.0,158.69,158.84,158.53,158.78,398480.0
2020-10-07 13:00:00,158.77,158.87,158.65,158.71,455440.0,158.77,158.87,158.65,158.71,455440.0
2020-10-07 13:10:00,158.72,158.88,158.58,158.87,342720.0,158.72,158.88,158.58,158.87,342720.0
2020-10-07 13:20:00,158.82,158.89,158.7,158.8,262240.0,158.82,158.89,158.7,158.8,262240.0
2020-10-07 13:30:00,158.85,158.88,158.74,158.82,306200.0,158.85,158.88,158.74,158.82,306200.0
2020-10-07 13:40:00,158.8,159.1,158.8,159.02,673880.0,158.8,159.1,158.8,159.02,673880.0
2020-10-07 13:50:00,158.98,159.02,158.66,158.8,371760.0,158.98,159.02,158.66,158.8,371760.0
2020-10-07 14:00:00,158.81,158.98,158.68,158.8,543500.0,158.81,158.98,158.68,158.8,543500.0
2020-10-07 14:10:00,158.9,159.05,158.71,159.05,364420.0,158.9,159.05,158.71,159.05,364420.0
2020-10-07 14:20:00,159.05,159.36,159.04,159.12,505960.0,159.05,159.36,159.04,159.12,505960.0
2020-10-07 14:30:00,159.12,159.26,159.03,159.13,450740.0,159.12,159.26,159.03,159.13,450740.0
2020-10-07 14:40:00,159.16,159.22,158.75,159.19,548100.0,159.16,159.22,158.75,159.19,548100.0
2020-10-07 14:50:00,159.2,159.31,159.1,159.26,446980.0,159.2,159.31,159.1,159.26,446980.0
2020-10-07 15:00:00,159.25,159.49,159.22,159.46,679240.0,159.25,159.49,159.22,159.46,679240.0
2020-10-07 15:10:00,159.45,159.55,159.31,159.31,974980.0,159.45,159.55,159.31,159.31,974980.0
2020-10-07 15:20:00,159.32,159.41,159.19,159.33,588980.0,159.32,159.41,159.19,159.33,588980.0
2020-10-07 15:30:00,159.33,159.5,159.3,159.47,875940.0,159.33,159.5,159.3,159.47,875940.0
2020-10-07 15:40:00,159.46,159.68,159.46,159.65,1146160.0,159.46,159.68,159.46,159.65,1146160.0
2020-10-07 15:50:00,159.69,160.0,159.59,159.63,2656780.0,159.69,160.0,159.59,159.63,2656780.0
2020-10-08 09:30:00,161.18,161.67,160.3,160.37,3219260.0,161.18,161.67,160.3,160.37,3219260.0
2020-10-08 09:40:00,160.55,160.75,159.25,159.33,2310240.0,160.55,160.75,159.25,159.33,2310240.0
2020-10-08 09:50:00,159.33,160.36,159.33,159.97,1943020.0,159.33,160.36,159.33,159.97,1943020.0
2020-10-08 10:00:00,160.02,160.13,159.16,159.55,1190460.0,160.02,160.13,159.16,159.55,1190460.0
2020-10-08 10:10:00,159.52,159.88,159.15,159.32,1037440.0,159.52,159.88,159.15,159.32,1037440.0
2020-10-08 10:20:00,159.35,159.47,158.75,158.97,1059780.0,159.35,159.47,158.75,158.97,1059780.0
2020-10-08 10:30:00,159.06,159.64,159.0,159.62,975700.0,159.06,159.64,159.0,159.62,975700.0
2020-10-08 10:40:00,159.61,159.7,159.28,159.33,710460.0,159.61,159.7,159.28,159.33,710460.0
2020-10-08 10:50:00,159.38,159.65,159.15,159.45,587340.0,159.38,159.65,159.15,159.45,587340.0
2020-10-08 11:00:00,159.45,160.06,159.38,159.88,677380.0,159.45,160.06,159.38,159.88,677380.0
2020-10-08 11:10:00,159.83,160.18,159.81,159.82,755100.0,159.83,160.18,159.81,159.82,755100.0
2020-10-08 11:20:00,159.85,160.04,159.5,159.63,665780.0,159.85,160.04,159.5,159.63,665780.0
2020-10-08 11:30:00,159.61,159.74,159.2,159.6,555740.0,159.61,159.74,159.2,159.6,555740.0
2020-10-08 11:40:00,159.54,159.71,159.41,159.58,369280.0,159.54,159.71,159.41,159.58,369280.0
2020-10-08 11:50:00,159.6,159.6,159.29,159.44,202900.0,159.6,159.6,159.29,159.44,202900.0
2020-10-08 12:00:00,159.47,160.0,159.38,159.95,451700.0,159.47,160.0,159.38,159.95,451700.0
2020-10-08 12:10:00,159.93,159.97,159.72,159.84,310240.0,159.93,159.97,159.72,159.84,310240.0
2020-10-08 12:20:00,159.86,160.04,159.73,159.94,354480.0,159.86,160.04,159.73,159.94,354480.0
2020-10-08 12:30:00,159.92,160.05,159.84,159.92,216260.0,159.92,160.05,159.84,159.92,216260.0
2020-10-08 12:40:00,159.92,160.19,159.85,160.12,333940.0,159.92,160.19,159.85,160.12,333940.0
2020-10-08 12:50:00,160.18,160.2,159.89,160.04,444940.0,160.18,160.2,159.89,160.04,444940.0
2020-10-08 13:00:00,160.09,160.09,159.8,159.96,254660.0,160.09,160.09,159.8,159.96,254660.0
2020-10-08 13:10:00,159.9,159.96,159.7,159.71,268580.0,159.9,159.96,159.7,159.71,268580.0
2020-10-08 13:20:00,159.73,159.75,159.55,159.62,255520.0,159.73,159.75,159.55,159.62,255520.0
2020-10-08 13:30:00,159.62,159.71,159.46,159.58,297220.0,159.62,159.71,159.46,159.58,297220.0
2020-10-08 13:40:00,159.51,159.69,159.35,159.55,318260.0,159.51,159.69,159.35,159.55,318260.0
2020-10-08 13:50:00,159.54,159.55,159.21,159.21,212180.0,159.54,159.55,159.21,159.21,212180.0
2020-10-08 14:00:00,159.18,159.51,159.11,159.5,577580.0,159.18,159.51,159.11,159.5,577580.0
2020-10-08 14:10:00,159.51,159.63,159.4,159.52,282500.0,159.51,159.63,159.4,159.52,282500.0
2020-10-08 14:20:00,159.5,159.68,159.39,159.54,316400.0,159.5,159.68,159.39,159.54,316400.0
2020-10-08 14:30:00,159.6,159.77,159.5,159.77,277620.0,159.6,159.77,159.5,159.77,277620.0
2020-10-08 14:40:00,159.74,159.84,159.7,159.84,341940.0,159.74,159.84,159.7,159.84,341940.0
2020-10-08 14:50:00,159.78,159.79,159.54,159.65,321820.0,159.78,159.79,159.54,159.65,321820.0
2020-10-08 15:00:00,159.69,159.75,159.37,159.4,300720.0,159.69,159.75,159.37,159.4,300720.0
2020-10-08 15:10:00,159.42,159.67,159.35,159.41,401820.0,159.42,159.67,159.35,159.41,401820.0
2020-10-08 15:20:00,159.36,159.69,159.33,159.6,385140.0,159.36,159.69,159.33,159.6,385140.0
2020-10-08 15:30:00,159.59,159.63,159.4,159.5,429720.0,159.59,159.63,159.4,159.5,429720.0
2020-10-08 15:40:00,159.5,159.63,159.38,159.6,447500.0,159.5,159.63,159.38,159.6,447500.0
2020-10-08 15:50:00,159.57,159.65,159.45,159.53,915620.0,159.57,159.65,159.45,159.53,915620.0
2020-10-09 09:30:00,160.5,160.95,159.89,160.6,3073960.0,160.5,160.95,159.89,160.6,3073960.0
2020-10-09 09:40:00,160.64,161.31,160.59,161.3,1748780.0,160.64,161.31,160.59,161.3,1748780.0
2020-10-09 09:50:00,161.28,162.24,161.26,162.2,2654860.0,161.28,162.24,161.26,162.2,2654860.0
2020-10-09 10:00:00,162.18,162.35,161.46,161.65,1927260.0,162.18,162.35,161.46,161.65,1927260.0
2020-10-09 10:10:00,161.63,161.94,161.39,161.55,1002560.0,161.63,161.94,161.39,161.55,1002560.0
2020-10-09 10:20:00,161.58,161.75,161.35,161.55,764880.0,161.58,161.75,161.35,161.55,764880.0
2020-10-09 10:30:00,161.61,162.07,161.56,161.91,1037260.0,161.61,162.07,161.56,161.91,1037260.0
2020-10-09 10:40:00,161.91,162.44,161.84,162.38,1160180.0,161.91,162.44,161.84,162.38,1160180.0
2020-10-09 10:50:00,162.33,162.37,162.15,162.27,561560.0,162.33,162.37,162.15,162.27,561560.0
2020-10-09 11:00:00,162.27,162.78,162.26,162.65,1225000.0,162.27,162.78,162.26,162.65,1225000.0
2020-10-09 11:10:00,162.65,162.7,162.36,162.4,779700.0,162.65,162.7,162.36,162.4,779700.0
2020-10-09 11:20:00,162.43,162.73,162.33,162.63,752660.0,162.43,162.73,162.33,162.63,752660.0
2020-10-09 11:30:00,162.63,162.87,162.63,162.79,663380.0,162.63,162.87,162.63,162.79,663380.0
2020-10-09 11:40:00,162.78,163.02,162.68,163.02,848000.0,162.78,163.02,162.68,163.02,848000.0
2020-10-09 11:50:00,163.01,163.17,162.74,163.15,1285040.0,163.01,163.17,162.74,163.15,1285040.0
2020-10-09 12:00:00,163.14,163.44,162.99,163.42,923040.0,163.14,163.44,162.99,163.42,923040.0
2020-10-09 12:10:00,163.44,163.92,163.41,163.72,1582120.0,163.44,163.92,163.41,163.72,1582120.0
2020-10-09 12:20:00,163.75,163.96,163.52,163.56,1291040.0,163.75,163.96,163.52,163.56,1291040.0
2020-10-09 12:30:00,163.55,163.89,163.55,163.76,639080.0,163.55,163.89,163.55,163.76,639080.0
2020-10-09 12:40:00,163.8,163.85,163.37,163.41,841320.0,163.8,163.85,163.37,163.41,841320.0
2020-10-09 12:50:00,163.42,163.76,163.41,163.67,729140.0,163.42,163.76,163.41,163.67,729140.0
2020-10-09 13:00:00,163.67,163.92,163.65,163.81,639820.0,163.67,163.92,163.65,163.81,639820.0
2020-10-09 13:10:00,163.82,163.94,163.59,163.7,487300.0,163.82,163.94,163.59,163.7,487300.0
2020-10-09 13:20:00,163.65,163.72,163.51,163.58,413300.0,163.65,163.72,163.51,163.58,413300.0
2020-10-09 13:30:00,163.56,163.73,163.48,163.65,454020.0,163.56,163.73,163.48,163.65,454020.0
2020-10-09 13:40:00,163.64,163.87,163.58,163.81,551320.0,163.64,163.87,163.58,163.81,551320.0
2020-10-09 13:50:00,163.79,164.05,163.76,164.05,1050700.0,163.79,164.05,163.76,164.05,1050700.0
2020-10-09 14:00:00,164.03,164.3,164.0,164.21,1047300.0,164.03,164.3,164.0,164.21,1047300.0
2020-10-09 14:10:00,164.23,164.24,163.98,163.99,608360.0,164.23,164.24,163.98,163.99,608360.0
2020-10-09 14:20:00,163.97,164.2,163.97,164.08,511180.0,163.97,164.2,163.97,164.08,511180.0
2020-10-09 14:30:00,164.1,164.26,164.02,164.1,583380.0,164.1,164.26,164.02,164.1,583380.0
2020-10-09 14:40:00,164.08,164.29,163.9,164.05,804540.0,164.08,164.29,163.9,164.05,804540.0
2020-10-09 14:50:00,164.02,164.14,163.97,164.04,453920.0,164.02,164.14,163.97,164.04,453920.0
2020-10-09 15:00:00,164.0,164.08,163.79,163.85,836620.0,164.0,164.08,163.79,163.85,836620.0
2020-10-09 15:10:00,163.85,164.1,163.85,164.04,829440.0,163.85,164.1,163.85,164.04,829440.0
2020-10-09 15:20:00,164.04,164.22,164.02,164.19,903360.0,164.04,164.22,164.02,164.19,903360.0
2020-10-09 15:30:00,164.18,164.19,163.9,164.0,821340.0,164.18,164.19,163.9,164.0,821340.0
2020-10-09 15:40:00,164.0,164.24,163.96,164.2,1123980.0,164.0,164.24,163.96,164.2,1123980.0
2020-10-09 15:50:00,164.22,164.45,164.12,164.39,3261580.0,164.22,164.45,164.12,164.39,3261580.0
2020-10-12 09:30:00,167.5,169.3,166.98,168.83,6052560.0,167.5,169.3,166.98,168.83,6052560.0
2020-10-12 09:40:00,168.86,169.0,168.21,168.83,2269420.0,168.86,169.0,168.21,168.83,2269420.0
2020-10-12 09:50:00,168.85,169.1,168.33,168.83,1493420.0,168.85,169.1,168.33,168.83,1493420.0
2020-10-12 10:00:00,168.84,169.75,168.56,169.29,2361260.0,168.84,169.75,168.56,169.29,2361260.0
2020-10-12 10:10:00,169.25,169.8,169.2,169.69,1394520.0,169.25,169.8,169.2,169.69,1394520.0
2020-10-12 10:20:00,169.67,169.9,169.38,169.59,1168420.0,169.67,169.9,169.38,169.59,1168420.0
2020-10-12 10:30:00,169.49,169.93,169.38,169.88,948600.0,169.49,169.93,169.38,169.88,948600.0
2020-10-12 10:40:00,169.84,170.17,169.8,170.1,1400820.0,169.84,170.17,169.8,170.1,1400820.0
2020-10-12 10:50:00,170.14,170.72,170.13,170.57,1913060.0,170.14,170.72,170.13,170.57,1913060.0
2020-10-12 11:00:00,170.55,171.25,170.55,171.1,1600160.0,170.55,171.25,170.55,171.1,1600160.0
2020-10-12 11:10:00,171.15,171.78,171.12,171.73,2253340.0,171.15,171.78,171.12,171.73,2253340.0
2020-10-12 11:20:00,171.77,172.23,171.75,171.87,2491440.0,171.77,172.23,171.75,171.87,2491440.0
2020-10-12 11:30:00,171.87,172.56,171.87,172.31,2034280.0,171.87,172.56,171.87,172.31,2034280.0
2020-10-12 11:40:00,172.34,172.37,171.39,171.64,2107640.0,172.34,172.37,171.39,171.64,2107640.0
2020-10-12 11:50:00,171.7,171.85,171.5,171.76,924660.0,171.7,171.85,171.5,171.76,924660.0
2020-10-12 12:00:00,171.75,172.28,171.7,172.26,993240.0,171.75,172.28,171.7,172.26,993240.0
2020-10-12 12:10:00,172.28,172.56,172.12,172.55,1582420.0,172.28,172.56,172.12,172.55,1582420.0
2020-10-12 12:20:00,172.56,172.8,172.53,172.72,1338480.0,172.56,172.8,172.53,172.72,1338480.0
2020-10-12 12:30:00,172.75,172.9,172.28,172.33,1454240.0,172.75,172.9,172.28,172.33,1454240.0
2020-10-12 12:40:00,172.35,173.15,172.33,173.15,1674280.0,172.35,173.15,172.33,173.15,1674280.0
2020-10-12 12:50:00,173.15,173.2,172.82,172.89,1301200.0,173.15,173.2,172.82,172.89,1301200.0
2020-10-12 13:00:00,172.91,173.01,172.54,172.61,816080.0,172.91,173.01,172.54,172.61,816080.0
2020-10-12 13:10:00,172.6,172.77,172.4,172.63,1313020.0,172.6,172.77,172.4,172.63,1313020.0
2020-10-12 13:20:00,172.63,173.01,172.58,172.99,784340.0,172.63,173.01,172.58,172.99,784340.0
2020-10-12 13:30:00,173.05,173.29,172.98,173.19,1275780.0,173.05,173.29,172.98,173.19,1275780.0
2020-10-12 13:40:00,173.18,173.32,172.86,173.1,1165820.0,173.18,173.32,172.86,173.1,1165820.0
2020-10-12 13:50:00,173.15,173.58,173.0,173.48,1450920.0,173.15,173.58,173.0,173.48,1450920.0
2020-10-12 14:00:00,173.5,174.4,173.45,174.29,2308880.0,173.5,174.4,173.45,174.29,2308880.0
2020-10-12 14:10:00,174.32,174.53,174.03,174.27,1929140.0,174.32,174.53,174.03,174.27,1929140.0
2020-10-12 14:20:00,174.27,174.81,174.05,174.59,1901260.0,174.27,174.81,174.05,174.59,1901260.0
2020-10-12 14:30:00,174.61,174.7,174.25,174.58,1242980.0,174.61,174.7,174.25,174.58,1242980.0
2020-10-12 14:40:00,174.58,174.6,174.06,174.26,1475540.0,174.58,174.6,174.06,174.26,1475540.0
2020-10-12 14:50:00,174.25,174.6,173.55,173.62,1779880.0,174.25,174.6,173.55,173.62,1779880.0
2020-10-12 15:00:00,173.68,174.04,173.26,173.53,2018160.0,173.68,174.04,173.26,173.53,2018160.0
2020-10-12 15:10:00,173.54,173.7,172.27,172.6,2664600.0,173.54,173.7,172.27,172.6,2664600.0
2020-10-12 15:20:00,172.63,173.42,172.32,173.29,2222500.0,172.63,173.42,172.32,173.29,2222500.0
2020-10-12 15:30:00,173.25,173.32,171.85,171.99,2036140.0,173.25,173.32,171.85,171.99,2036140.0
2020-10-12 15:40:00,171.96,172.5,171.59,171.59,2373080.0,171.96,172.5,171.59,171.59,2373080.0
2020-10-12 15:50:00,171.5,172.21,171.19,172.15,3861420.0,171.5,172.21,171.19,172.15,3861420.0
2020-10-13 09:30:00,173.4,174.01,171.25,171.25,6129320.0,173.4,174.01,171.25,171.25,6129320.0
2020-10-13 09:40:00,171.32,172.71,171.21,172.58,1987700.0,171.32,172.71,171.21,172.58,1987700.0
2020-10-13 09:50:00,172.57,173.3,172.03,173.24,1649500.0,172.57,173.3,172.03,173.24,1649500.0
2020-10-13 10:00:00,173.27,173.55,172.09,172.78,1880400.0,173.27,173.55,172.09,172.78,1880400.0
2020-10-13 10:10:00,172.84,173.28,172.4,173.15,1197060.0,172.84,173.28,172.4,173.15,1197060.0
2020-10-13 10:20:00,173.17,173.97,173.15,173.57,1747460.0,173.17,173.97,173.15,173.57,1747460.0
2020-10-13 10:30:00,173.55,173.55,172.94,173.32,1297240.0,173.55,173.55,172.94,173.32,1297240.0
2020-10-13 10:40:00,173.39,173.77,173.18,173.59,958200.0,173.39,173.77,173.18,173.59,958200.0
2020-10-13 10:50:00,173.67,174.18,173.6,174.1,1398440.0,173.67,174.18,173.6,174.1,1398440.0
2020-10-13 11:00:00,174.12,174.15,173.61,174.0,1045420.0,174.12,174.15,173.61,174.0,1045420.0
2020-10-13 11:10:00,174.0,174.07,173.55,173.78,734820.0,174.0,174.07,173.55,173.78,734820.0
2020-10-13 11:20:00,173.84,174.14,173.77,173.89,848800.0,173.84,174.14,173.77,173.89,848800.0
2020-10-13 11:30:00,173.88,174.58,173.83,174.5,1481040.0,173.88,174.58,173.83,174.5,1481040.0
2020-10-13 11:40:00,174.53,174.62,173.9,174.02,1097700.0,174.53,174.62,173.9,174.02,1097700.0
2020-10-13 11:50:00,174.06,174.35,173.89,174.08,607080.0,174.06,174.35,173.89,174.08,607080.0
2020-10-13 12:00:00,174.15,174.3,174.06,174.09,431240.0,174.15,174.3,174.06,174.09,431240.0
2020-10-13 12:10:00,174.14,174.14,173.22,173.29,1070100.0,174.14,174.14,173.22,173.29,1070100.0
2020-10-13 12:20:00,173.26,173.81,173.24,173.77,622900.0,173.26,173.81,173.24,173.77,622900.0
2020-10-13 12:30:00,173.75,174.07,173.58,173.95,617780.0,173.75,174.07,173.58,173.95,617780.0
2020-10-13 12:40:00,173.92,174.05,173.55,173.65,316540.0,173.92,174.05,173.55,173.65,316540.0
2020-10-13 12:50:00,173.66,173.94,173.63,173.72,512300.0,173.66,173.94,173.63,173.72,512300.0
2020-10-13 13:00:00,173.76,173.77,172.85,172.9,889780.0,173.76,173.77,172.85,172.9,889780.0
2020-10-13 13:10:00,172.91,173.76,172.91,173.75,951920.0,172.91,173.76,172.91,173.75,951920.0
2020-10-13 13:20:00,173.72,173.76,172.99,173.23,580000.0,173.72,173.76,172.99,173.23,580000.0
2020-10-13 13:30:00,173.2,173.48,173.01,173.12,492620.0,173.2,173.48,173.01,173.12,492620.0
2020-10-13 13:40:00,173.17,173.25,172.53,172.76,929040.0,173.17,173.25,172.53,172.76,929040.0
2020-10-13 13:50:00,172.75,172.79,171.25,171.5,1684860.0,172.75,172.79,171.25,171.5,1684860.0
2020-10-13 14:00:00,171.43,172.04,171.23,171.71,1408400.0,171.43,172.04,171.23,171.71,1408400.0
2020-10-13 14:10:00,171.65,172.05,171.45,172.03,1172200.0,171.65,172.05,171.45,172.03,1172200.0
2020-10-13 14:20:00,172.01,172.42,171.7,172.02,936740.0,172.01,172.42,171.7,172.02,936740.0
2020-10-13 14:30:00,171.96,172.45,171.58,172.44,970780.0,171.96,172.45,171.58,172.44,970780.0
2020-10-13 14:40:00,172.47,172.52,172.14,172.38,623800.0,172.47,172.52,172.14,172.38,623800.0
2020-10-13 14:50:00,172.36,172.5,172.15,172.38,575100.0,172.36,172.5,172.15,172.38,575100.0
2020-10-13 15:00:00,172.35,172.68,172.26,172.46,1010600.0,172.35,172.68,172.26,172.46,1010600.0
2020-10-13 15:10:00,172.52,173.18,172.52,173.15,1152940.0,172.52,173.18,172.52,173.15,1152940.0
2020-10-13 15:20:00,173.14,173.43,173.03,173.26,1507200.0,173.14,173.43,173.03,173.26,1507200.0
2020-10-13 15:30:00,173.31,173.53,172.95,173.1,1374540.0,173.31,173.53,172.95,173.1,1374540.0
2020-10-13 15:40:00,173.15,173.36,172.75,172.77,919860.0,173.15,173.36,172.75,172.77,919860.0
2020-10-13 15:50:00,172.81,173.11,172.05,172.13,2205460.0,172.81,173.11,172.05,172.13,2205460.0
2020-10-14 09:30:00,172.4,173.24,171.57,172.81,4173140.0,172.4,173.24,171.57,172.81,4173140.0
2020-10-14 09:40:00,172.84,173.03,172.38,172.38,1184360.0,172.84,173.03,172.38,172.38,1184360.0
2020-10-14 09:50:00,172.35,172.43,171.85,172.18,1364100.0,172.35,172.43,171.85,172.18,1364100.0
2020-10-14 10:00:00,172.16,172.24,171.16,171.96,2335040.0,172.16,172.24,171.16,171.96,2335040.0
2020-10-14 10:10:00,171.95,171.98,170.85,171.02,1468620.0,171.95,171.98,170.85,171.02,1468620.0
2020-10-14 10:20:00,170.97,171.14,170.05,170.15,2027360.0,170.97,171.14,170.05,170.15,2027360.0
2020-10-14 10:30:00,170.21,170.52,169.42,170.3,2864380.0,170.21,170.52,169.42,170.3,2864380.0
2020-10-14 10:40:00,170.34,170.75,170.28,170.71,1546380.0,170.34,170.75,170.28,170.71,1546380.0
2020-10-14 10:50:00,170.73,171.07,170.52,171.03,1198580.0,170.73,171.07,170.52,171.03,1198580.0
2020-10-14 11:00:00,171.1,171.22,170.43,171.11,1209940.0,171.1,171.22,170.43,171.11,1209940.0
2020-10-14 11:10:00,171.12,171.2,170.61,170.61,508360.0,171.12,171.2,170.61,170.61,508360.0
2020-10-14 11:20:00,170.61,170.8,170.07,170.16,826220.0,170.61,170.8,170.07,170.16,826220.0
2020-10-14 11:30:00,170.18,170.31,169.9,170.12,848900.0,170.18,170.31,169.9,170.12,848900.0
2020-10-14 11:40:00,170.1,170.17,169.44,169.72,843580.0,170.1,170.17,169.44,169.72,843580.0
2020-10-14 11:50:00,169.67,169.73,168.61,168.75,1903220.0,169.67,169.73,168.61,168.75,1903220.0
2020-10-14 12:00:00,168.81,168.99,168.43,168.53,1720380.0,168.81,168.99,168.43,168.53,1720380.0
2020-10-14 12:10:00,168.52,168.61,167.37,167.72,2278780.0,168.52,168.61,167.37,167.72,2278780.0
2020-10-14 12:20:00,167.72,167.89,167.11,167.65,1691600.0,167.72,167.89,167.11,167.65,1691600.0
2020-10-14 12:30:00,167.65,167.74,167.0,167.43,1558960.0,167.65,167.74,167.0,167.43,1558960.0
2020-10-14 12:40:00,167.41,168.04,167.41,167.84,1504680.0,167.41,168.04,167.41,167.84,1504680.0
2020-10-14 12:50:00,167.8,167.93,167.25,167.55,1084440.0,167.8,167.93,167.25,167.55,1084440.0
2020-10-14 13:00:00,167.59,168.16,167.5,167.83,1251500.0,167.59,168.16,167.5,167.83,1251500.0
2020-10-14 13:10:00,167.8,167.87,167.55,167.75,684280.0,167.8,167.87,167.55,167.75,684280.0
2020-10-14 13:20:00,167.75,167.94,167.55,167.66,558420.0,167.75,167.94,167.55,167.66,558420.0
2020-10-14 13:30:00,167.66,167.72,167.23,167.58,757120.0,167.66,167.72,167.23,167.58,757120.0
2020-10-14 13:40:00,167.55,168.1,167.51,168.05,666920.0,167.55,168.1,167.51,168.05,666920.0
2020-10-14 13:50:00,168.04,168.25,167.94,168.2,813580.0,168.04,168.25,167.94,168.2,813580.0
2020-10-14 14:00:00,168.25,168.57,168.0,168.51,812560.0,168.25,168.57,168.0,168.51,812560.0
2020-10-14 14:10:00,168.52,169.03,168.43,168.47,1139000.0,168.52,169.03,168.43,168.47,1139000.0
2020-10-14 14:20:00,168.56,168.67,167.93,168.15,861360.0,168.56,168.67,167.93,168.15,861360.0
2020-10-14 14:30:00,168.16,168.2,167.5,167.72,849660.0,168.16,168.2,167.5,167.72,849660.0
2020-10-14 14:40:00,167.68,168.21,167.62,168.1,1195060.0,167.68,168.21,167.62,168.1,1195060.0
2020-10-14 14:50:00,168.06,168.24,167.82,168.05,641580.0,168.06,168.24,167.82,168.05,641580.0
2020-10-14 15:00:00,168.06,168.6,167.9,168.52,987960.0,168.06,168.6,167.9,168.52,987960.0
2020-10-14 15:10:00,168.55,169.03,168.55,168.67,1340100.0,168.55,169.03,168.55,168.67,1340100.0
2020-10-14 15:20:00,168.65,169.13,168.25,168.68,1389880.0,168.65,169.13,168.25,168.68,1389880.0
2020-10-14 15:30:00,168.66,169.11,168.4,168.51,1175240.0,168.66,169.11,168.4,168.51,1175240.0
2020-10-14 15:40:00,168.63,168.82,168.24,168.32,1155280.0,168.63,168.82,168.24,168.32,1155280.0
2020-10-14 15:50:00,168.31,168.8,168.04,168.14,1907620.0,168.31,168.8,168.04,168.14,1907620.0
2020-10-15 09:30:00,164.71,165.85,164.0,165.58,5227680.0,164.71,165.85,164.0,165.58,5227680.0
2020-10-15 09:40:00,165.5,166.08,165.34,165.4,1299120.0,165.5,166.08,165.34,165.4,1299120.0
2020-10-15 09:50:00,165.4,166.36,165.38,166.03,1193600.0,165.4,166.36,165.38,166.03,1193600.0
2020-10-15 10:00:00,166.06,166.06,165.1,165.1,1163700.0,166.06,166.06,165.1,165.1,1163700.0
2020-10-15 10:10:00,165.17,165.67,164.75,165.46,1341720.0,165.17,165.67,164.75,165.46,1341720.0
2020-10-15 10:20:00,165.49,165.54,164.8,164.91,801920.0,165.49,165.54,164.8,164.91,801920.0
2020-10-15 10:30:00,164.94,165.0,164.23,164.37,1697920.0,164.94,165.0,164.23,164.37,1697920.0
2020-10-15 10:40:00,164.38,164.89,164.25,164.8,1679760.0,164.38,164.89,164.25,164.8,1679760.0
2020-10-15 10:50:00,164.81,165.37,164.55,165.26,1006120.0,164.81,165.37,164.55,165.26,1006120.0
2020-10-15 11:00:00,165.24,165.56,164.84,165.44,1061660.0,165.24,165.56,164.84,165.44,1061660.0
2020-10-15 11:10:00,165.46,165.85,165.3,165.83,846480.0,165.46,165.85,165.3,165.83,846480.0
2020-10-15 11:20:00,165.81,166.0,165.43,165.54,865060.0,165.81,166.0,165.43,165.54,865060.0
2020-10-15 11:30:00,165.54,165.93,165.5,165.93,437640.0,165.54,165.93,165.5,165.93,437640.0
2020-10-15 11:40:00,165.96,166.25,165.6,165.65,828720.0,165.96,166.25,165.6,165.65,828720.0
2020-10-15 11:50:00,165.69,165.82,165.25,165.3,1051840.0,165.69,165.82,165.25,165.3,1051840.0
2020-10-15 12:00:00,165.27,165.66,165.22,165.29,645380.0,165.27,165.66,165.22,165.29,645380.0
2020-10-15 12:10:00,165.28,165.37,165.0,165.23,753520.0,165.28,165.37,165.0,165.23,753520.0
2020-10-15 12:20:00,165.25,165.25,164.68,164.8,701060.0,165.25,165.25,164.68,164.8,701060.0
2020-10-15 12:30:00,164.76,165.0,164.53,164.75,585260.0,164.76,165.0,164.53,164.75,585260.0
2020-10-15 12:40:00,164.78,165.0,164.57,164.65,473200.0,164.78,165.0,164.57,164.65,473200.0
2020-10-15 12:50:00,164.6,165.31,164.6,165.16,681980.0,164.6,165.31,164.6,165.16,681980.0
2020-10-15 13:00:00,165.15,165.27,165.02,165.04,470200.0,165.15,165.27,165.02,165.04,470200.0
2020-10-15 13:10:00,165.05,165.15,164.69,164.81,549200.0,165.05,165.15,164.69,164.81,549200.0
2020-10-15 13:20:00,164.85,164.9,164.59,164.59,513740.0,164.85,164.9,164.59,164.59,513740.0
2020-10-15 13:30:00,164.59,165.24,164.48,165.24,922600.0,164.59,165.24,164.48,165.24,922600.0
2020-10-15 13:40:00,165.19,165.63,165.09,165.52,633680.0,165.19,165.63,165.09,165.52,633680.0
2020-10-15 13:50:00,165.53,165.76,165.42,165.52,641880.0,165.53,165.76,165.42,165.52,641880.0
2020-10-15 14:00:00,165.59,165.92,165.51,165.82,692760.0,165.59,165.92,165.51,165.82,692760.0
2020-10-15 14:10:00,165.77,165.8,165.41,165.49,488020.0,165.77,165.8,165.41,165.49,488020.0
2020-10-15 14:20:00,165.5,165.68,165.4,165.68,452400.0,165.5,165.68,165.4,165.68,452400.0
2020-10-15 14:30:00,165.57,165.85,165.46,165.53,487680.0,165.57,165.85,165.46,165.53,487680.0
2020-10-15 14:40:00,165.48,165.55,165.01,165.18,785940.0,165.48,165.55,165.01,165.18,785940.0
2020-10-15 14:50:00,165.16,165.56,165.16,165.52,618520.0,165.16,165.56,165.16,165.52,618520.0
2020-10-15 15:00:00,165.45,166.27,165.45,166.27,991340.0,165.45,166.27,165.45,166.27,991340.0
2020-10-15 15:10:00,166.24,166.94,165.9,166.92,1745220.0,166.24,166.94,165.9,166.92,1745220.0
2020-10-15 15:20:00,166.93,167.47,166.68,167.35,1805340.0,166.93,167.47,166.68,167.35,1805340.0
2020-10-15 15:30:00,167.35,167.48,167.07,167.19,1406540.0,167.35,167.48,167.07,167.19,1406540.0
2020-10-15 15:40:00,167.17,167.79,167.02,167.16,1404640.0,167.17,167.79,167.02,167.16,1404640.0
2020-10-15 15:50:00,167.02,167.48,166.73,166.96,2014220.0,167.02,167.48,166.73,166.96,2014220.0
2020-10-16 09:30:00,168.18,168.94,167.92,168.3,4786800.0,168.18,168.94,167.92,168.3,4786800.0
2020-10-16 09:40:00,168.32,169.25,168.25,169.05,1765220.0,168.32,169.25,168.25,169.05,1765220.0
2020-10-16 09:50:00,169.04,169.06,168.49,168.82,938120.0,169.04,169.06,168.49,168.82,938120.0
2020-10-16 10:00:00,168.8,169.5,168.8,169.34,1450880.0,168.8,169.5,168.8,169.34,1450880.0
2020-10-16 10:10:00,169.35,169.75,169.26,169.68,1274820.0,169.35,169.75,169.26,169.68,1274820.0
2020-10-16 10:20:00,169.75,169.98,169.61,169.71,1307280.0,169.75,169.98,169.61,169.71,1307280.0
2020-10-16 10:30:00,169.76,169.85,169.08,169.53,952120.0,169.76,169.85,169.08,169.53,952120.0
2020-10-16 10:40:00,169.57,169.62,168.66,168.74,1098660.0,169.57,169.62,168.66,168.74,1098660.0
2020-10-16 10:50:00,168.66,169.25,168.6,169.08,956520.0,168.66,169.25,168.6,169.08,956520.0
2020-10-16 11:00:00,169.1,169.1,168.11,168.24,984400.0,169.1,169.1,168.11,168.24,984400.0
2020-10-16 11:10:00,168.24,168.3,167.73,167.95,1125640.0,168.24,168.3,167.73,167.95,1125640.0
2020-10-16 11:20:00,168.02,168.02,167.18,167.77,1530800.0,168.02,168.02,167.18,167.77,1530800.0
2020-10-16 11:30:00,167.72,168.15,167.61,167.63,1105340.0,167.72,168.15,167.61,167.63,1105340.0
2020-10-16 11:40:00,167.63,168.02,167.49,168.02,702400.0,167.63,168.02,167.49,168.02,702400.0
2020-10-16 11:50:00,167.98,168.1,167.8,167.94,414880.0,167.98,168.1,167.8,167.94,414880.0
2020-10-16 12:00:00,167.92,168.08,167.38,167.5,678280.0,167.92,168.08,167.38,167.5,678280.0
2020-10-16 12:10:00,167.43,167.68,167.26,167.6,820840.0,167.43,167.68,167.26,167.6,820840.0
2020-10-16 12:20:00,167.58,167.61,167.25,167.31,712860.0,167.58,167.61,167.25,167.31,712860.0
2020-10-16 12:30:00,167.3,167.41,166.35,166.7,1409220.0,167.3,167.41,166.35,166.7,1409220.0
2020-10-16 12:40:00,166.66,166.74,166.1,166.74,1397200.0,166.66,166.74,166.1,166.74,1397200.0
2020-10-16 12:50:00,166.73,167.29,166.42,167.12,901120.0,166.73,167.29,166.42,167.12,901120.0
2020-10-16 13:00:00,167.1,167.23,166.85,167.21,480900.0,167.1,167.23,166.85,167.21,480900.0
2020-10-16 13:10:00,167.22,167.6,167.22,167.47,602940.0,167.22,167.6,167.22,167.47,602940.0
2020-10-16 13:20:00,167.53,167.6,167.15,167.25,602740.0,167.53,167.6,167.15,167.25,602740.0
2020-10-16 13:30:00,167.2,167.32,167.0,167.16,455740.0,167.2,167.32,167.0,167.16,455740.0
2020-10-16 13:40:00,167.18,167.26,166.84,167.05,524080.0,167.18,167.26,166.84,167.05,524080.0
2020-10-16 13:50:00,167.05,167.16,166.7,166.8,551280.0,167.05,167.16,166.7,166.8,551280.0
2020-10-16 14:00:00,166.8,167.01,166.6,166.83,817140.0,166.8,167.01,166.6,166.83,817140.0
2020-10-16 14:10:00,166.8,167.04,166.63,166.83,670260.0,166.8,167.04,166.63,166.83,670260.0
2020-10-16 14:20:00,166.81,166.86,166.5,166.83,655480.0,166.81,166.86,166.5,166.83,655480.0
2020-10-16 14:30:00,166.83,166.83,166.58,166.78,615520.0,166.83,166.83,166.58,166.78,615520.0
2020-10-16 14:40:00,166.8,166.82,166.38,166.48,985780.0,166.8,166.82,166.38,166.48,985780.0
2020-10-16 14:50:00,166.48,167.1,166.48,167.08,1327680.0,166.48,167.1,166.48,167.08,1327680.0
2020-10-16 15:00:00,167.08,167.16,166.63,166.67,1026840.0,167.08,167.16,166.63,166.67,1026840.0
2020-10-16 15:10:00,166.63,166.69,165.85,165.93,1416480.0,166.63,166.69,165.85,165.93,1416480.0
2020-10-16 15:20:00,165.91,165.97,165.1,165.13,2268140.0,165.91,165.97,165.1,165.13,2268140.0
2020-10-16 15:30:00,165.11,165.28,164.83,165.01,2184040.0,165.11,165.28,164.83,165.01,2184040.0
2020-10-16 15:40:00,165.0,165.07,164.75,164.84,2056660.0,165.0,165.07,164.75,164.84,2056660.0
2020-10-16 15:50:00,164.82,164.82,158.5,158.98,7940340.0,164.82,164.82,158.5,158.98,7940340.0
2020-10-19 09:30:00,164.98,166.38,164.35,166.04,4279100.0,164.98,166.38,164.35,166.04,4279100.0
2020-10-19 09:40:00,166.24,166.45,165.38,165.59,1899580.0,166.24,166.45,165.38,165.59,1899580.0
2020-10-19 09:50:00,165.67,165.67,164.15,164.15,1723280.0,165.67,165.67,164.15,164.15,1723280.0
2020-10-19 10:00:00,164.11,164.24,162.06,162.23,2494660.0,164.11,164.24,162.06,162.23,2494660.0
2020-10-19 10:10:00,162.27,163.12,161.69,162.78,2198520.0,162.27,163.12,161.69,162.78,2198520.0
2020-10-19 10:20:00,162.78,163.47,162.36,163.39,1020900.0,162.78,163.47,162.36,163.39,1020900.0
2020-10-19 10:30:00,163.42,163.44,161.57,161.86,1225100.0,163.42,163.44,161.57,161.86,1225100.0
2020-10-19 10:40:00,161.8,162.28,161.14,161.76,1100760.0,161.8,162.28,161.14,161.76,1100760.0
2020-10-19 10:50:00,161.82,162.38,161.53,162.32,1043460.0,161.82,162.38,161.53,162.32,1043460.0
2020-10-19 11:00:00,162.33,162.95,162.27,162.79,890800.0,162.33,162.95,162.27,162.79,890800.0
2020-10-19 11:10:00,162.79,163.21,162.69,162.97,646940.0,162.79,163.21,162.69,162.97,646940.0
2020-10-19 11:20:00,162.85,162.85,161.9,162.25,575560.0,162.85,162.85,161.9,162.25,575560.0
2020-10-19 11:30:00,162.25,162.75,161.75,162.65,786900.0,162.25,162.75,161.75,162.65,786900.0
2020-10-19 11:40:00,162.64,162.94,162.18,162.27,581720.0,162.64,162.94,162.18,162.27,581720.0
2020-10-19 11:50:00,162.29,162.36,161.69,161.77,524760.0,162.29,162.36,161.69,161.77,524760.0
2020-10-19 12:00:00,161.79,162.32,161.59,162.19,600180.0,161.79,162.32,161.59,162.19,600180.0
2020-10-19 12:10:00,162.2,162.35,161.63,161.65,512240.0,162.2,162.35,161.63,161.65,512240.0
2020-10-19 12:20:00,161.68,161.8,161.35,161.6,709520.0,161.68,161.8,161.35,161.6,709520.0
2020-10-19 12:30:00,161.61,162.03,161.61,161.8,324080.0,161.61,162.03,161.61,161.8,324080.0
2020-10-19 12:40:00,161.8,162.2,161.8,162.06,307800.0,161.8,162.2,161.8,162.06,307800.0
2020-10-19 12:50:00,162.07,162.37,161.93,162.16,342340.0,162.07,162.37,161.93,162.16,342340.0
2020-10-19 13:00:00,162.16,162.27,161.57,161.73,343460.0,162.16,162.27,161.57,161.73,343460.0
2020-10-19 13:10:00,161.67,161.93,161.6,161.85,294760.0,161.67,161.93,161.6,161.85,294760.0
2020-10-19 13:20:00,161.89,162.12,161.75,161.85,283780.0,161.89,162.12,161.75,161.85,283780.0
2020-10-19 13:30:00,161.83,161.87,161.41,161.5,459800.0,161.83,161.87,161.41,161.5,459800.0
2020-10-19 13:40:00,161.53,161.57,160.58,160.65,854220.0,161.53,161.57,160.58,160.65,854220.0
2020-10-19 13:50:00,160.6,160.82,160.18,160.71,998120.0,160.6,160.82,160.18,160.71,998120.0
2020-10-19 14:00:00,160.64,160.86,160.33,160.7,567840.0,160.64,160.86,160.33,160.7,567840.0
2020-10-19 14:10:00,160.72,161.32,160.56,161.21,740120.0,160.72,161.32,160.56,161.21,740120.0
2020-10-19 14:20:00,161.21,161.5,161.05,161.4,507400.0,161.21,161.5,161.05,161.4,507400.0
2020-10-19 14:30:00,161.22,161.3,160.47,160.51,512220.0,161.22,161.3,160.47,160.51,512220.0
2020-10-19 14:40:00,160.55,160.77,160.36,160.45,880760.0,160.55,160.77,160.36,160.45,880760.0
2020-10-19 14:50:00,160.37,161.0,160.3,160.46,719660.0,160.37,161.0,160.3,160.46,719660.0
2020-10-19 15:00:00,160.41,160.42,159.8,160.29,1440740.0,160.41,160.42,159.8,160.29,1440740.0
2020-10-19 15:10:00,160.29,160.61,160.05,160.15,1008420.0,160.29,160.61,160.05,160.15,1008420.0
2020-10-19 15:20:00,160.09,160.34,159.64,160.03,1111580.0,160.09,160.34,159.64,160.03,1111580.0
2020-10-19 15:30:00,160.04,160.53,160.0,160.42,1078660.0,160.04,160.53,160.0,160.42,1078660.0
2020-10-19 15:40:00,160.39,160.45,159.81,160.13,1085460.0,160.39,160.45,159.81,160.13,1085460.0
2020-10-19 15:50:00,160.1,160.5,159.8,160.46,2128920.0,160.1,160.5,159.8,160.46,2128920.0
2020-10-20 09:30:00,161.16,162.13,160.45,160.6,3015840.0,161.16,162.13,160.45,160.6,3015840.0
2020-10-20 09:40:00,160.62,161.58,160.32,160.85,1338960.0,160.62,161.58,160.32,160.85,1338960.0
2020-10-20 09:50:00,160.72,161.2,159.91,161.19,1297340.0,160.72,161.2,159.91,161.19,1297340.0
2020-10-20 10:00:00,161.22,161.93,160.9,161.84,1040440.0,161.22,161.93,160.9,161.84,1040440.0
2020-10-20 10:10:00,161.81,162.5,161.81,161.92,1368900.0,161.81,162.5,161.81,161.92,1368900.0
2020-10-20 10:20:00,161.97,162.05,160.9,161.17,1049320.0,161.97,162.05,160.9,161.17,1049320.0
2020-10-20 10:30:00,161.21,161.58,161.08,161.53,1133700.0,161.21,161.58,161.08,161.53,1133700.0
2020-10-20 10:40:00,161.63,161.67,160.3,160.41,868240.0,161.63,161.67,160.3,160.41,868240.0
2020-10-20 10:50:00,160.38,160.72,160.18,160.3,833520.0,160.38,160.72,160.18,160.3,833520.0
2020-10-20 11:00:00,160.2,160.32,159.6,160.31,1137380.0,160.2,160.32,159.6,160.31,1137380.0
2020-10-20 11:10:00,160.31,160.75,160.19,160.64,649980.0,160.31,160.75,160.19,160.64,649980.0
2020-10-20 11:20:00,160.64,161.01,160.26,160.57,753240.0,160.64,161.01,160.26,160.57,753240.0
2020-10-20 11:30:00,160.6,160.61,160.13,160.41,435520.0,160.6,160.61,160.13,160.41,435520.0
2020-10-20 11:40:00,160.37,160.7,160.07,160.67,519480.0,160.37,160.7,160.07,160.67,519480.0
2020-10-20 11:50:00,160.64,161.1,160.56,161.1,436520.0,160.64,161.1,160.56,161.1,436520.0
2020-10-20 12:00:00,161.08,161.45,160.88,161.18,673260.0,161.08,161.45,160.88,161.18,673260.0
2020-10-20 12:10:00,161.24,161.79,161.19,161.56,524580.0,161.24,161.79,161.19,161.56,524580.0
2020-10-20 12:20:00,161.62,161.84,161.58,161.7,518860.0,161.62,161.84,161.58,161.7,518860.0
2020-10-20 12:30:00,161.69,162.39,161.61,161.98,1143020.0,161.69,162.39,161.61,161.98,1143020.0
2020-10-20 12:40:00,161.98,162.25,161.75,161.75,710200.0,161.98,162.25,161.75,161.75,710200.0
2020-10-20 12:50:00,161.79,161.85,161.1,161.42,589640.0,161.79,161.85,161.1,161.42,589640.0
2020-10-20 13:00:00,161.41,161.87,161.37,161.69,536880.0,161.41,161.87,161.37,161.69,536880.0
2020-10-20 13:10:00,161.66,162.35,161.57,162.28,441740.0,161.66,162.35,161.57,162.28,441740.0
2020-10-20 13:20:00,162.28,162.5,162.16,162.39,554520.0,162.28,162.5,162.16,162.39,554520.0
2020-10-20 13:30:00,162.44,163.3,162.44,163.14,1189540.0,162.44,163.3,162.44,163.14,1189540.0
2020-10-20 13:40:00,163.14,163.24,162.73,163.19,572640.0,163.14,163.24,162.73,163.19,572640.0
2020-10-20 13:50:00,163.21,163.21,162.1,162.41,679400.0,163.21,163.21,162.1,162.41,679400.0
2020-10-20 14:00:00,162.39,162.56,161.86,162.31,683700.0,162.39,162.56,161.86,162.31,683700.0
2020-10-20 14:10:00,162.34,163.0,162.33,162.8,760680.0,162.34,163.0,162.33,162.8,760680.0
2020-10-20 14:20:00,162.82,162.88,162.42,162.46,360620.0,162.82,162.88,162.42,162.46,360620.0
2020-10-20 14:30:00,162.5,162.71,162.18,162.4,363620.0,162.5,162.71,162.18,162.4,363620.0
2020-10-20 14:40:00,162.41,162.69,161.8,162.0,534340.0,162.41,162.69,161.8,162.0,534340.0
2020-10-20 14:50:00,162.0,162.0,161.56,161.66,593520.0,162.0,162.0,161.56,161.66,593520.0
2020-10-20 15:00:00,161.57,162.23,160.82,160.91,951820.0,161.57,162.23,160.82,160.91,951820.0
2020-10-20 15:10:00,160.95,161.12,160.38,160.97,1462520.0,160.95,161.12,160.38,160.97,1462520.0
2020-10-20 15:20:00,160.93,161.04,160.46,160.91,1125780.0,160.93,161.04,160.46,160.91,1125780.0
2020-10-20 15:30:00,160.89,160.93,160.47,160.77,934500.0,160.89,160.93,160.47,160.77,934500.0
2020-10-20 15:40:00,160.79,161.67,160.79,161.03,1447720.0,160.79,161.67,160.79,161.03,1447720.0
2020-10-20 15:50:00,160.88,161.46,160.7,160.81,1393820.0,160.88,161.46,160.7,160.81,1393820.0
2020-10-21 09:30:00,160.31,161.4,160.25,161.16,2996600.0,160.31,161.4,160.25,161.16,2996600.0
2020-10-21 09:40:00,161.22,161.45,160.83,161.2,1202100.0,161.22,161.45,160.83,161.2,1202100.0
2020-10-21 09:50:00,161.22,161.69,160.8,161.57,1662320.0,161.22,161.69,160.8,161.57,1662320.0
2020-10-21 10:00:00,161.56,161.59,160.98,161.17,1136800.0,161.56,161.59,160.98,161.17,1136800.0
2020-10-21 10:10:00,161.21,161.42,160.7,160.81,851520.0,161.21,161.42,160.7,160.81,851520.0
2020-10-21 10:20:00,160.83,160.96,160.34,160.57,1201500.0,160.83,160.96,160.34,160.57,1201500.0
2020-10-21 10:30:00,160.65,160.7,159.8,159.98,1335100.0,160.65,160.7,159.8,159.98,1335100.0
2020-10-21 10:40:00,159.99,160.28,159.51,159.63,1752960.0,159.99,160.28,159.51,159.63,1752960.0
2020-10-21 10:50:00,159.65,159.83,159.28,159.42,1596080.0,159.65,159.83,159.28,159.42,1596080.0
2020-10-21 11:00:00,159.43,159.65,158.95,159.02,1417300.0,159.43,159.65,158.95,159.02,1417300.0
2020-10-21 11:10:00,159.03,159.03,158.17,158.36,1488500.0,159.03,159.03,158.17,158.36,1488500.0
2020-10-21 11:20:00,158.35,159.23,158.29,159.17,1421520.0,158.35,159.23,158.29,159.17,1421520.0
2020-10-21 11:30:00,159.17,159.49,159.1,159.41,775220.0,159.17,159.49,159.1,159.41,775220.0
2020-10-21 11:40:00,159.45,159.49,159.08,159.38,438500.0,159.45,159.49,159.08,159.38,438500.0
2020-10-21 11:50:00,159.27,159.42,158.38,158.57,828600.0,159.27,159.42,158.38,158.57,828600.0
2020-10-21 12:00:00,158.57,158.81,158.27,158.72,646220.0,158.57,158.81,158.27,158.72,646220.0
2020-10-21 12:10:00,158.65,158.65,158.25,158.42,561320.0,158.65,158.65,158.25,158.42,561320.0
2020-10-21 12:20:00,158.42,159.49,158.39,158.92,1339480.0,158.42,159.49,158.39,158.92,1339480.0
2020-10-21 12:30:00,158.97,159.08,158.35,158.56,781320.0,158.97,159.08,158.35,158.56,781320.0
2020-10-21 12:40:00,158.65,158.67,158.0,158.15,954360.0,158.65,158.67,158.0,158.15,954360.0
2020-10-21 12:50:00,158.14,158.34,158.02,158.08,532200.0,158.14,158.34,158.02,158.08,532200.0
2020-10-21 13:00:00,158.09,158.56,158.0,158.52,1008340.0,158.09,158.56,158.0,158.52,1008340.0
2020-10-21 13:10:00,158.52,158.89,158.38,158.82,564740.0,158.52,158.89,158.38,158.82,564740.0
2020-10-21 13:20:00,158.8,159.07,158.61,158.91,402620.0,158.8,159.07,158.61,158.91,402620.0
2020-10-21 13:30:00,158.9,159.29,158.56,158.6,537420.0,158.9,159.29,158.56,158.6,537420.0
2020-10-21 13:40:00,158.7,159.19,158.7,159.1,389140.0,158.7,159.19,158.7,159.1,389140.0
2020-10-21 13:50:00,159.12,159.52,158.98,159.07,525880.0,159.12,159.52,158.98,159.07,525880.0
2020-10-21 14:00:00,159.14,159.47,158.94,159.41,468320.0,159.14,159.47,158.94,159.41,468320.0
2020-10-21 14:10:00,159.44,159.55,159.24,159.4,437300.0,159.44,159.55,159.24,159.4,437300.0
2020-10-21 14:20:00,159.41,159.93,159.19,159.77,735480.0,159.41,159.93,159.19,159.77,735480.0
2020-10-21 14:30:00,159.8,160.1,159.68,159.9,715160.0,159.8,160.1,159.68,159.9,715160.0
2020-10-21 14:40:00,159.94,160.45,159.92,160.3,937860.0,159.94,160.45,159.92,160.3,937860.0
2020-10-21 14:50:00,160.31,160.45,160.1,160.39,531240.0,160.31,160.45,160.1,160.39,531240.0
2020-10-21 15:00:00,160.42,160.43,159.63,159.88,825180.0,160.42,160.43,159.63,159.88,825180.0
2020-10-21 15:10:00,159.83,160.06,159.67,160.04,397160.0,159.83,160.06,159.67,160.04,397160.0
2020-10-21 15:20:00,160.03,160.35,159.97,160.26,501000.0,160.03,160.35,159.97,160.26,501000.0
2020-10-21 15:30:00,160.25,160.4,159.84,159.92,638720.0,160.25,160.4,159.84,159.92,638720.0
2020-10-21 15:40:00,159.95,160.05,159.19,159.2,814080.0,159.95,160.05,159.19,159.2,814080.0
2020-10-21 15:50:00,159.19,159.5,159.14,159.18,1394420.0,159.19,159.5,159.14,159.18,1394420.0
2020-10-22 09:30:00,159.49,159.94,159.0,159.19,2155500.0,159.49,159.94,159.0,159.19,2155500.0
2020-10-22 09:40:00,159.29,159.43,158.59,158.63,846960.0,159.29,159.43,158.59,158.63,846960.0
2020-10-22 09:50:00,158.65,159.25,158.59,158.84,719100.0,158.65,159.25,158.59,158.84,719100.0
2020-10-22 10:00:00,158.77,158.81,157.73,157.73,1197920.0,158.77,158.81,157.73,157.73,1197920.0
2020-10-22 10:10:00,157.75,157.95,157.4,157.53,1353440.0,157.75,157.95,157.4,157.53,1353440.0
2020-10-22 10:20:00,157.53,157.55,156.83,157.14,1736560.0,157.53,157.55,156.83,157.14,1736560.0
2020-10-22 10:30:00,157.16,157.36,156.57,156.71,1317580.0,157.16,157.36,156.57,156.71,1317580.0
2020-10-22 10:40:00,156.71,156.75,156.1,156.37,1545220.0,156.71,156.75,156.1,156.37,1545220.0
2020-10-22 10:50:00,156.41,157.23,156.21,157.17,1181820.0,156.41,157.23,156.21,157.17,1181820.0
2020-10-22 11:00:00,157.13,157.42,156.58,156.6,1012440.0,157.13,157.42,156.58,156.6,1012440.0
2020-10-22 11:10:00,156.69,157.41,156.62,157.15,681280.0,156.69,157.41,156.62,157.15,681280.0
2020-10-22 11:20:00,157.17,157.59,157.17,157.41,1019860.0,157.17,157.59,157.17,157.41,1019860.0
2020-10-22 11:30:00,157.48,157.6,157.02,157.09,679600.0,157.48,157.6,157.02,157.09,679600.0
2020-10-22 11:40:00,157.15,157.53,157.03,157.38,428040.0,157.15,157.53,157.03,157.38,428040.0
2020-10-22 11:50:00,157.48,157.72,157.15,157.16,503800.0,157.48,157.72,157.15,157.16,503800.0
2020-10-22 12:00:00,157.17,157.27,156.81,157.21,384020.0,157.17,157.27,156.81,157.21,384020.0
2020-10-22 12:10:00,157.2,157.36,157.04,157.23,273440.0,157.2,157.36,157.04,157.23,273440.0
2020-10-22 12:20:00,157.2,157.27,156.91,157.03,231600.0,157.2,157.27,156.91,157.03,231600.0
2020-10-22 12:30:00,157.05,157.07,156.58,156.78,436720.0,157.05,157.07,156.58,156.78,436720.0
2020-10-22 12:40:00,156.73,157.14,156.5,157.14,356720.0,156.73,157.14,156.5,157.14,356720.0
2020-10-22 12:50:00,157.1,157.61,157.07,157.49,483540.0,157.1,157.61,157.07,157.49,483540.0
2020-10-22 13:00:00,157.5,157.74,157.28,157.74,322220.0,157.5,157.74,157.28,157.74,322220.0
2020-10-22 13:10:00,157.71,158.16,157.68,157.87,1009020.0,157.71,158.16,157.68,157.87,1009020.0
2020-10-22 13:20:00,157.84,158.02,157.82,157.9,306620.0,157.84,158.02,157.82,157.9,306620.0
2020-10-22 13:30:00,157.97,158.03,157.68,157.92,335060.0,157.97,158.03,157.68,157.92,335060.0
2020-10-22 13:40:00,157.9,158.28,157.8,158.12,537400.0,157.9,158.28,157.8,158.12,537400.0
2020-10-22 13:50:00,158.11,158.62,158.03,158.35,583520.0,158.11,158.62,158.03,158.35,583520.0
2020-10-22 14:00:00,158.42,158.72,158.34,158.59,486380.0,158.42,158.72,158.34,158.59,486380.0
2020-10-22 14:10:00,158.6,159.04,158.55,158.87,639220.0,158.6,159.04,158.55,158.87,639220.0
2020-10-22 14:20:00,158.86,158.91,158.45,158.5,553700.0,158.86,158.91,158.45,158.5,553700.0
2020-10-22 14:30:00,158.42,158.6,158.23,158.34,546060.0,158.42,158.6,158.23,158.34,546060.0
2020-10-22 14:40:00,158.39,158.4,158.14,158.31,398040.0,158.39,158.4,158.14,158.31,398040.0
2020-10-22 14:50:00,158.33,158.64,158.23,158.5,353460.0,158.33,158.64,158.23,158.5,353460.0
2020-10-22 15:00:00,158.45,158.52,157.76,157.91,608320.0,158.45,158.52,157.76,157.91,608320.0
2020-10-22 15:10:00,157.91,158.0,157.66,157.93,563020.0,157.91,158.0,157.66,157.93,563020.0
2020-10-22 15:20:00,157.93,158.46,157.88,158.42,674060.0,157.93,158.46,157.88,158.42,674060.0
2020-10-22 15:30:00,158.5,159.03,158.36,158.69,1197480.0,158.5,159.03,158.36,158.69,1197480.0
2020-10-22 15:40:00,158.72,159.1,158.63,158.72,774940.0,158.72,159.1,158.63,158.72,774940.0
2020-10-22 15:50:00,158.8,158.96,158.37,158.87,2493960.0,158.8,158.96,158.37,158.87,2493960.0
2020-10-23 09:30:00,159.55,159.69,158.36,158.74,2284340.0,159.55,159.69,158.36,158.74,2284340.0
2020-10-23 09:40:00,158.7,158.7,157.68,157.82,1434420.0,158.7,158.7,157.68,157.82,1434420.0
2020-10-23 09:50:00,157.81,158.13,157.59,157.66,1212840.0,157.81,158.13,157.59,157.66,1212840.0
2020-10-23 10:00:00,157.7,157.73,157.07,157.22,1260600.0,157.7,157.73,157.07,157.22,1260600.0
2020-10-23 10:10:00,157.22,158.15,157.0,158.0,1773820.0,157.22,158.15,157.0,158.0,1773820.0
2020-10-23 10:20:00,157.97,158.05,157.39,157.9,767660.0,157.97,158.05,157.39,157.9,767660.0
2020-10-23 10:30:00,157.95,158.32,157.64,157.71,578740.0,157.95,158.32,157.64,157.71,578740.0
2020-10-23 10:40:00,157.71,158.0,157.42,157.8,830920.0,157.71,158.0,157.42,157.8,830920.0
2020-10-23 10:50:00,157.85,158.0,157.3,157.99,730780.0,157.85,158.0,157.3,157.99,730780.0
2020-10-23 11:00:00,157.99,158.65,157.95,158.61,1001200.0,157.99,158.65,157.95,158.61,1001200.0
2020-10-23 11:10:00,158.64,158.76,158.28,158.39,625360.0,158.64,158.76,158.28,158.39,625360.0
2020-10-23 11:20:00,158.41,158.54,157.75,158.05,739240.0,158.41,158.54,157.75,158.05,739240.0
2020-10-23 11:30:00,158.06,158.28,157.56,157.66,605160.0,158.06,158.28,157.56,157.66,605160.0
2020-10-23 11:40:00,157.68,158.0,157.45,157.55,565360.0,157.68,158.0,157.45,157.55,565360.0
2020-10-23 11:50:00,157.56,157.81,157.49,157.8,371060.0,157.56,157.81,157.49,157.8,371060.0
2020-10-23 12:00:00,157.79,158.02,157.6,157.93,405380.0,157.79,158.02,157.6,157.93,405380.0
2020-10-23 12:10:00,157.88,158.22,157.7,158.01,590960.0,157.88,158.22,157.7,158.01,590960.0
2020-10-23 12:20:00,157.79,157.85,157.61,157.76,315860.0,157.79,157.85,157.61,157.76,315860.0
2020-10-23 12:30:00,157.76,158.05,157.6,158.0,411200.0,157.76,158.05,157.6,158.0,411200.0
2020-10-23 12:40:00,158.03,158.25,157.91,158.15,405980.0,158.03,158.25,157.91,158.15,405980.0
2020-10-23 12:50:00,158.19,158.29,157.8,157.92,519380.0,158.19,158.29,157.8,157.92,519380.0
2020-10-23 13:00:00,157.93,158.49,157.93,158.45,438800.0,157.93,158.49,157.93,158.45,438800.0
2020-10-23 13:10:00,158.48,158.57,158.22,158.29,537520.0,158.48,158.57,158.22,158.29,537520.0
2020-10-23 13:20:00,158.26,158.48,158.23,158.3,233460.0,158.26,158.48,158.23,158.3,233460.0
2020-10-23 13:30:00,158.35,158.42,158.07,158.15,253660.0,158.35,158.42,158.07,158.15,253660.0
2020-10-23 13:40:00,158.15,158.28,158.05,158.28,281500.0,158.15,158.28,158.05,158.28,281500.0
2020-10-23 13:50:00,158.28,158.43,158.27,158.3,206740.0,158.28,158.43,158.27,158.3,206740.0
2020-10-23 14:00:00,158.36,158.63,158.31,158.54,390540.0,158.36,158.63,158.31,158.54,390540.0
2020-10-23 14:10:00,158.56,158.65,158.35,158.6,255080.0,158.56,158.65,158.35,158.6,255080.0
2020-10-23 14:20:00,158.6,158.75,158.55,158.71,306720.0,158.6,158.75,158.55,158.71,306720.0
2020-10-23 14:30:00,158.72,158.88,158.47,158.51,635760.0,158.72,158.88,158.47,158.51,635760.0
2020-10-23 14:40:00,158.55,158.6,158.24,158.52,576000.0,158.55,158.6,158.24,158.52,576000.0
2020-10-23 14:50:00,158.5,158.63,158.18,158.29,443380.0,158.5,158.63,158.18,158.29,443380.0
2020-10-23 15:00:00,158.31,158.55,158.15,158.51,526900.0,158.31,158.55,158.15,158.51,526900.0
2020-10-23 15:10:00,158.53,158.82,158.44,158.76,591320.0,158.53,158.82,158.44,158.76,591320.0
2020-10-23 15:20:00,158.8,159.06,158.78,158.96,728920.0,158.8,159.06,158.78,158.96,728920.0
2020-10-23 15:30:00,159.0,159.03,158.82,159.0,545120.0,159.0,159.03,158.82,159.0,545120.0
2020-10-23 15:40:00,159.0,159.73,158.95,159.68,1448620.0,159.0,159.73,158.95,159.68,1448620.0
2020-10-23 15:50:00,159.67,160.27,159.61,160.23,2183560.0,159.67,160.27,159.61,160.23,2183560.0
2020-10-26 09:30:00,159.94,161.78,159.75,161.68,4113860.0,159.94,161.78,159.75,161.68,4113860.0
2020-10-26 09:40:00,161.7,162.3,161.31,162.12,2412020.0,161.7,162.3,161.31,162.12,2412020.0
2020-10-26 09:50:00,162.09,163.6,162.09,163.47,2622200.0,162.09,163.6,162.09,163.47,2622200.0
2020-10-26 10:00:00,163.33,164.15,163.02,163.7,2247900.0,163.33,164.15,163.02,163.7,2247900.0
2020-10-26 10:10:00,163.65,163.8,163.06,163.46,1109300.0,163.65,163.8,163.06,163.46,1109300.0
2020-10-26 10:20:00,163.4,163.75,162.4,162.42,1138120.0,163.4,163.75,162.4,162.42,1138120.0
2020-10-26 10:30:00,162.41,162.7,161.96,162.44,1433620.0,162.41,162.7,161.96,162.44,1433620.0
2020-10-26 10:40:00,162.44,162.7,161.83,161.96,907140.0,162.44,162.7,161.83,161.96,907140.0
2020-10-26 10:50:00,161.92,161.92,160.97,161.18,1496380.0,161.92,161.92,160.97,161.18,1496380.0
2020-10-26 11:00:00,161.1,161.1,160.17,160.53,1956180.0,161.1,161.1,160.17,160.53,1956180.0
2020-10-26 11:10:00,160.5,160.77,160.0,160.28,1183060.0,160.5,160.77,160.0,160.28,1183060.0
2020-10-26 11:20:00,160.35,160.89,160.26,160.51,1231160.0,160.35,160.89,160.26,160.51,1231160.0
2020-10-26 11:30:00,160.55,160.65,160.0,160.58,1035100.0,160.55,160.65,160.0,160.58,1035100.0
2020-10-26 11:40:00,160.56,160.82,160.18,160.61,819800.0,160.56,160.82,160.18,160.61,819800.0
2020-10-26 11:50:00,160.57,161.11,160.4,160.65,1262240.0,160.57,161.11,160.4,160.65,1262240.0
2020-10-26 12:00:00,160.72,160.88,160.35,160.57,742060.0,160.72,160.88,160.35,160.57,742060.0
2020-10-26 12:10:00,160.49,161.16,160.49,161.14,824420.0,160.49,161.16,160.49,161.14,824420.0
2020-10-26 12:20:00,161.17,161.25,160.7,160.81,799140.0,161.17,161.25,160.7,160.81,799140.0
2020-10-26 12:30:00,160.75,160.75,160.0,160.09,1160880.0,160.75,160.75,160.0,160.09,1160880.0
2020-10-26 12:40:00,160.11,160.29,159.4,159.4,1538420.0,160.11,160.29,159.4,159.4,1538420.0
2020-10-26 12:50:00,159.44,159.68,158.9,159.14,1707440.0,159.44,159.68,158.9,159.14,1707440.0
2020-10-26 13:00:00,159.1,159.13,158.34,158.84,1365840.0,159.1,159.13,158.34,158.84,1365840.0
2020-10-26 13:10:00,158.84,159.08,158.37,158.57,906000.0,158.84,159.08,158.37,158.57,906000.0
2020-10-26 13:20:00,158.57,158.84,158.12,158.16,847680.0,158.57,158.84,158.12,158.16,847680.0
2020-10-26 13:30:00,158.1,158.28,157.67,158.17,1520620.0,158.1,158.28,157.67,158.17,1520620.0
2020-10-26 13:40:00,158.13,158.51,157.96,158.5,1099240.0,158.13,158.51,157.96,158.5,1099240.0
2020-10-26 13:50:00,158.5,159.22,158.44,159.12,1723220.0,158.5,159.22,158.44,159.12,1723220.0
2020-10-26 14:00:00,159.15,159.36,158.87,159.06,1019260.0,159.15,159.36,158.87,159.06,1019260.0
2020-10-26 14:10:00,159.09,159.5,158.94,159.35,1090820.0,159.09,159.5,158.94,159.35,1090820.0
2020-10-26 14:20:00,159.34,159.88,159.17,159.79,1213480.0,159.34,159.88,159.17,159.79,1213480.0
2020-10-26 14:30:00,159.74,159.92,159.46,159.56,733900.0,159.74,159.92,159.46,159.56,733900.0
2020-10-26 14:40:00,159.59,159.93,159.17,159.31,1463180.0,159.59,159.93,159.17,159.31,1463180.0
2020-10-26 14:50:00,159.3,160.01,159.3,159.72,1236560.0,159.3,160.01,159.3,159.72,1236560.0
2020-10-26 15:00:00,159.67,160.07,159.1,159.2,944520.0,159.67,160.07,159.1,159.2,944520.0
2020-10-26 15:10:00,159.26,159.7,159.05,159.41,822240.0,159.26,159.7,159.05,159.41,822240.0
2020-10-26 15:20:00,159.55,159.9,159.55,159.89,607620.0,159.55,159.9,159.55,159.89,607620.0
2020-10-26 15:30:00,159.91,160.18,159.6,159.92,1111020.0,159.91,160.18,159.6,159.92,1111020.0
2020-10-26 15:40:00,159.91,160.16,159.43,159.43,1101900.0,159.91,160.16,159.43,159.43,1101900.0
2020-10-26 15:50:00,159.47,160.5,159.3,160.37,2219200.0,159.47,160.5,159.3,160.37,2219200.0
2020-10-27 09:30:00,161.31,162.47,160.83,162.18,3514500.0,161.31,162.47,160.83,162.18,3514500.0
2020-10-27 09:40:00,162.21,162.98,161.41,161.59,2496240.0,162.21,162.98,161.41,161.59,2496240.0
2020-10-27 09:50:00,161.61,162.14,161.46,162.08,1322200.0,161.61,162.14,161.46,162.08,1322200.0
2020-10-27 10:00:00,162.03,162.28,161.57,161.75,1115960.0,162.03,162.28,161.57,161.75,1115960.0
2020-10-27 10:10:00,161.7,161.9,160.57,160.57,1258500.0,161.7,161.9,160.57,160.57,1258500.0
2020-10-27 10:20:00,160.62,161.47,160.57,161.27,896700.0,160.62,161.47,160.57,161.27,896700.0
2020-10-27 10:30:00,161.2,161.89,161.19,161.88,711240.0,161.2,161.89,161.19,161.88,711240.0
2020-10-27 10:40:00,161.84,162.44,161.57,162.34,803100.0,161.84,162.44,161.57,162.34,803100.0
2020-10-27 10:50:00,162.35,162.86,162.31,162.73,1151720.0,162.35,162.86,162.31,162.73,1151720.0
2020-10-27 11:00:00,162.75,162.8,162.53,162.7,640560.0,162.75,162.8,162.53,162.7,640560.0
2020-10-27 11:10:00,162.75,163.2,162.69,162.86,1265420.0,162.75,163.2,162.69,162.86,1265420.0
2020-10-27 11:20:00,162.89,162.89,162.13,162.2,809300.0,162.89,162.89,162.13,162.2,809300.0
2020-10-27 11:30:00,162.21,162.6,162.01,162.51,634320.0,162.21,162.6,162.01,162.51,634320.0
2020-10-27 11:40:00,162.57,162.83,162.45,162.48,373180.0,162.57,162.83,162.45,162.48,373180.0
2020-10-27 11:50:00,162.5,163.15,162.5,163.15,783620.0,162.5,163.15,162.5,163.15,783620.0
2020-10-27 12:00:00,163.16,163.58,163.01,163.32,1233120.0,163.16,163.58,163.01,163.32,1233120.0
2020-10-27 12:10:00,163.35,163.35,162.91,163.05,660240.0,163.35,163.35,162.91,163.05,660240.0
2020-10-27 12:20:00,163.1,163.27,162.71,162.71,667120.0,163.1,163.27,162.71,162.71,667120.0
2020-10-27 12:30:00,162.71,162.98,162.42,162.97,479460.0,162.71,162.98,162.42,162.97,479460.0
2020-10-27 12:40:00,162.99,163.14,162.73,162.84,545220.0,162.99,163.14,162.73,162.84,545220.0
2020-10-27 12:50:00,162.8,163.24,162.64,163.23,636480.0,162.8,163.24,162.64,163.23,636480.0
2020-10-27 13:00:00,163.25,163.5,163.12,163.37,684860.0,163.25,163.5,163.12,163.37,684860.0
2020-10-27 13:10:00,163.39,163.48,163.17,163.29,486300.0,163.39,163.48,163.17,163.29,486300.0
2020-10-27 13:20:00,163.33,163.75,163.32,163.61,958760.0,163.33,163.75,163.32,163.61,958760.0
2020-10-27 13:30:00,163.61,163.92,163.57,163.77,700500.0,163.61,163.92,163.57,163.77,700500.0
2020-10-27 13:40:00,163.78,163.93,163.51,163.89,648460.0,163.78,163.93,163.51,163.89,648460.0
2020-10-27 13:50:00,163.91,163.94,163.63,163.76,355340.0,163.91,163.94,163.63,163.76,355340.0
2020-10-27 14:00:00,163.77,163.83,163.35,163.41,560240.0,163.77,163.83,163.35,163.41,560240.0
2020-10-27 14:10:00,163.39,163.62,163.23,163.28,385760.0,163.39,163.62,163.23,163.28,385760.0
2020-10-27 14:20:00,163.28,163.75,163.26,163.64,443840.0,163.28,163.75,163.26,163.64,443840.0
2020-10-27 14:30:00,163.63,163.67,163.28,163.33,343080.0,163.63,163.67,163.28,163.33,343080.0
2020-10-27 14:40:00,163.33,163.47,162.8,163.25,999800.0,163.33,163.47,162.8,163.25,999800.0
2020-10-27 14:50:00,163.24,163.29,163.01,163.05,450620.0,163.24,163.29,163.01,163.05,450620.0
2020-10-27 15:00:00,163.07,163.28,162.77,162.86,440440.0,163.07,163.28,162.77,162.86,440440.0
2020-10-27 15:10:00,162.87,163.18,162.81,163.18,338320.0,162.87,163.18,162.81,163.18,338320.0
2020-10-27 15:20:00,163.16,163.76,163.13,163.67,971120.0,163.16,163.76,163.13,163.67,971120.0
2020-10-27 15:30:00,163.61,164.25,163.55,164.18,1075360.0,163.61,164.25,163.55,164.18,1075360.0
2020-10-27 15:40:00,164.23,164.58,164.03,164.2,1457260.0,164.23,164.58,164.03,164.2,1457260.0
2020-10-27 15:50:00,164.17,164.48,163.95,164.4,1923260.0,164.17,164.48,163.95,164.4,1923260.0
2020-10-28 09:30:00,162.5,163.2,161.31,161.73,3716600.0,162.5,163.2,161.31,161.73,3716600.0
2020-10-28 09:40:00,161.83,161.92,160.38,160.45,2852700.0,161.83,161.92,160.38,160.45,2852700.0
2020-10-28 09:50:00,160.55,160.56,159.05,160.2,2655780.0,160.55,160.56,159.05,160.2,2655780.0
2020-10-28 10:00:00,160.13,160.79,159.74,160.52,1790480.0,160.13,160.79,159.74,160.52,1790480.0
2020-10-28 10:10:00,160.52,160.54,159.25,159.41,1669080.0,160.52,160.54,159.25,159.41,1669080.0
2020-10-28 10:20:00,159.45,160.08,159.3,159.76,1955460.0,159.45,160.08,159.3,159.76,1955460.0
2020-10-28 10:30:00,159.84,160.52,159.6,159.91,1338840.0,159.84,160.52,159.6,159.91,1338840.0
2020-10-28 10:40:00,159.82,160.26,159.4,159.52,780960.0,159.82,160.26,159.4,159.52,780960.0
2020-10-28 10:50:00,159.54,160.02,159.25,159.98,1204880.0,159.54,160.02,159.25,159.98,1204880.0
2020-10-28 11:00:00,159.92,160.3,159.39,160.04,1299020.0,159.92,160.3,159.39,160.04,1299020.0
2020-10-28 11:10:00,160.08,160.3,159.8,159.81,696020.0,160.08,160.3,159.8,159.81,696020.0
2020-10-28 11:20:00,159.84,160.03,159.59,159.76,555920.0,159.84,160.03,159.59,159.76,555920.0
2020-10-28 11:30:00,159.73,159.83,159.23,159.72,980140.0,159.73,159.83,159.23,159.72,980140.0
2020-10-28 11:40:00,159.7,160.22,159.57,160.01,914760.0,159.7,160.22,159.57,160.01,914760.0
2020-10-28 11:50:00,160.01,160.34,159.8,159.96,1213220.0,160.01,160.34,159.8,159.96,1213220.0
2020-10-28 12:00:00,159.91,160.08,159.75,160.04,827700.0,159.91,160.08,159.75,160.04,827700.0
2020-10-28 12:10:00,160.03,160.06,159.69,159.69,540760.0,160.03,160.06,159.69,159.69,540760.0
2020-10-28 12:20:00,159.72,159.83,159.3,159.4,826960.0,159.72,159.83,159.3,159.4,826960.0
2020-10-28 12:30:00,159.35,159.63,159.3,159.45,736340.0,159.35,159.63,159.3,159.45,736340.0
2020-10-28 12:40:00,159.41,159.43,158.92,158.93,851660.0,159.41,159.43,158.92,158.93,851660.0
2020-10-28 12:50:00,158.94,159.24,158.75,159.03,914140.0,158.94,159.24,158.75,159.03,914140.0
2020-10-28 13:00:00,158.99,159.12,158.74,158.82,679680.0,158.99,159.12,158.74,158.82,679680.0
2020-10-28 13:10:00,158.81,158.89,158.51,158.71,1071700.0,158.81,158.89,158.51,158.71,1071700.0
2020-10-28 13:20:00,158.69,159.3,158.55,159.27,758480.0,158.69,159.3,158.55,159.27,758480.0
2020-10-28 13:30:00,159.25,159.73,159.19,159.61,1227620.0,159.25,159.73,159.19,159.61,1227620.0
2020-10-28 13:40:00,159.59,159.63,159.21,159.43,556820.0,159.59,159.63,159.21,159.43,556820.0
2020-10-28 13:50:00,159.48,159.9,159.39,159.81,807080.0,159.48,159.9,159.39,159.81,807080.0
2020-10-28 14:00:00,159.8,159.8,159.42,159.52,758060.0,159.8,159.8,159.42,159.52,758060.0
2020-10-28 14:10:00,159.47,159.51,159.09,159.19,687860.0,159.47,159.51,159.09,159.19,687860.0
2020-10-28 14:20:00,159.16,159.69,159.16,159.69,717220.0,159.16,159.69,159.16,159.69,717220.0
2020-10-28 14:30:00,159.7,159.75,159.24,159.3,536120.0,159.7,159.75,159.24,159.3,536120.0
2020-10-28 14:40:00,159.3,159.43,159.13,159.2,511380.0,159.3,159.43,159.13,159.2,511380.0
2020-10-28 14:50:00,159.18,159.69,159.0,159.59,873000.0,159.18,159.69,159.0,159.59,873000.0
2020-10-28 15:00:00,159.6,159.65,159.25,159.34,539000.0,159.6,159.65,159.25,159.34,539000.0
2020-10-28 15:10:00,159.37,159.38,159.0,159.21,735000.0,159.37,159.38,159.0,159.21,735000.0
2020-10-28 15:20:00,159.16,159.7,159.15,159.48,882520.0,159.16,159.7,159.15,159.48,882520.0
2020-10-28 15:30:00,159.46,160.05,159.16,159.2,1695920.0,159.46,160.05,159.16,159.2,1695920.0
2020-10-28 15:40:00,159.28,159.38,158.9,158.93,1546700.0,159.28,159.38,158.9,158.93,1546700.0
2020-10-28 15:50:00,158.87,159.15,158.12,158.12,3040500.0,158.87,159.15,158.12,158.12,3040500.0
2020-10-29 09:30:00,160.06,160.55,158.38,158.6,4206980.0,160.06,160.55,158.38,158.6,4206980.0
2020-10-29 09:40:00,158.64,159.13,158.2,158.69,2440140.0,158.64,159.13,158.2,158.69,2440140.0
2020-10-29 09:50:00,158.69,159.67,158.68,159.26,2018780.0,158.69,159.67,158.68,159.26,2018780.0
2020-10-29 10:00:00,159.1,160.03,159.07,159.7,1400540.0,159.1,160.03,159.07,159.7,1400540.0
2020-10-29 10:10:00,159.83,160.12,159.52,160.0,1248780.0,159.83,160.12,159.52,160.0,1248780.0
2020-10-29 10:20:00,160.03,160.37,159.8,159.95,901240.0,160.03,160.37,159.8,159.95,901240.0
2020-10-29 10:30:00,159.98,160.05,159.38,159.67,766620.0,159.98,160.05,159.38,159.67,766620.0
2020-10-29 10:40:00,159.66,159.82,158.93,159.03,884000.0,159.66,159.82,158.93,159.03,884000.0
2020-10-29 10:50:00,159.09,159.39,158.77,159.12,992260.0,159.09,159.39,158.77,159.12,992260.0
2020-10-29 11:00:00,159.25,159.4,158.8,159.27,724600.0,159.25,159.4,158.8,159.27,724600.0
2020-10-29 11:10:00,159.29,159.75,159.22,159.62,884940.0,159.29,159.75,159.22,159.62,884940.0
2020-10-29 11:20:00,159.62,159.88,159.56,159.77,538420.0,159.62,159.88,159.56,159.77,538420.0
2020-10-29 11:30:00,159.78,159.93,159.57,159.93,620640.0,159.78,159.93,159.57,159.93,620640.0
2020-10-29 11:40:00,159.87,160.0,159.33,159.55,903220.0,159.87,160.0,159.33,159.55,903220.0
2020-10-29 11:50:00,159.56,159.82,159.15,159.45,679680.0,159.56,159.82,159.15,159.45,679680.0
2020-10-29 12:00:00,159.56,159.64,159.17,159.42,485480.0,159.56,159.64,159.17,159.42,485480.0
2020-10-29 12:10:00,159.34,159.95,159.25,159.92,1241580.0,159.34,159.95,159.25,159.92,1241580.0
2020-10-29 12:20:00,159.91,160.17,159.85,160.0,1099880.0,159.91,160.17,159.85,160.0,1099880.0
2020-10-29 12:30:00,160.05,160.44,159.85,160.34,793920.0,160.05,160.44,159.85,160.34,793920.0
2020-10-29 12:40:00,160.27,160.98,160.27,160.98,913640.0,160.27,160.98,160.27,160.98,913640.0
2020-10-29 12:50:00,160.93,160.99,160.5,160.6,859500.0,160.93,160.99,160.5,160.6,859500.0
2020-10-29 13:00:00,160.65,161.08,160.51,160.59,822940.0,160.65,161.08,160.51,160.59,822940.0
2020-10-29 13:10:00,160.67,161.22,160.6,161.16,810280.0,160.67,161.22,160.6,161.16,810280.0
2020-10-29 13:20:00,161.25,161.68,161.12,161.65,1074440.0,161.25,161.68,161.12,161.65,1074440.0
2020-10-29 13:30:00,161.59,161.74,161.39,161.43,811120.0,161.59,161.74,161.39,161.43,811120.0
2020-10-29 13:40:00,161.45,161.68,161.04,161.12,1320020.0,161.45,161.68,161.04,161.12,1320020.0
2020-10-29 13:50:00,161.07,161.89,161.07,161.72,1062680.0,161.07,161.89,161.07,161.72,1062680.0
2020-10-29 14:00:00,161.71,162.24,161.71,162.24,1405060.0,161.71,162.24,161.71,162.24,1405060.0
2020-10-29 14:10:00,162.22,162.77,162.21,162.73,1504840.0,162.22,162.77,162.21,162.73,1504840.0
2020-10-29 14:20:00,162.67,162.83,162.27,162.44,1316520.0,162.67,162.83,162.27,162.44,1316520.0
2020-10-29 14:30:00,162.43,162.86,162.28,162.55,1069920.0,162.43,162.86,162.28,162.55,1069920.0
2020-10-29 14:40:00,162.56,162.67,161.92,161.95,1089580.0,162.56,162.67,161.92,161.95,1089580.0
2020-10-29 14:50:00,162.0,162.02,161.55,161.62,1291700.0,162.0,162.02,161.55,161.62,1291700.0
2020-10-29 15:00:00,161.63,161.73,160.95,161.1,1798900.0,161.63,161.73,160.95,161.1,1798900.0
2020-10-29 15:10:00,161.1,161.48,160.95,161.42,1046400.0,161.1,161.48,160.95,161.42,1046400.0
2020-10-29 15:20:00,161.42,161.9,161.35,161.88,1073240.0,161.42,161.9,161.35,161.88,1073240.0
2020-10-29 15:30:00,161.87,161.93,161.1,161.23,831280.0,161.87,161.93,161.1,161.23,831280.0
2020-10-29 15:40:00,161.2,162.37,161.2,162.37,1202720.0,161.2,162.37,161.2,162.37,1202720.0
2020-10-29 15:50:00,162.36,162.41,160.5,160.64,2835980.0,162.36,162.41,160.5,160.64,2835980.0
2020-10-30 09:30:00,157.87,158.35,155.5,155.89,6338060.0,157.87,158.35,155.5,155.89,6338060.0
2020-10-30 09:40:00,155.75,155.96,153.92,154.2,5101040.0,155.75,155.96,153.92,154.2,5101040.0
2020-10-30 09:50:00,154.16,155.29,153.7,155.15,3700900.0,154.16,155.29,153.7,155.15,3700900.0
2020-10-30 10:00:00,155.1,155.53,154.35,154.82,2149660.0,155.1,155.53,154.35,154.82,2149660.0
2020-10-30 10:10:00,154.85,155.11,153.7,154.33,1898840.0,154.85,155.11,153.7,154.33,1898840.0
2020-10-30 10:20:00,154.26,154.45,153.55,153.8,1631020.0,154.26,154.45,153.55,153.8,1631020.0
2020-10-30 10:30:00,153.75,154.69,153.3,154.63,2572520.0,153.75,154.69,153.3,154.63,2572520.0
2020-10-30 10:40:00,154.61,154.75,153.64,153.72,1618040.0,154.61,154.75,153.64,153.72,1618040.0
2020-10-30 10:50:00,153.79,154.23,153.55,153.74,1336340.0,153.79,154.23,153.55,153.74,1336340.0
2020-10-30 11:00:00,153.73,154.6,153.73,154.08,1167680.0,153.73,154.6,153.73,154.08,1167680.0
2020-10-30 11:10:00,154.16,154.63,153.83,153.99,1041940.0,154.16,154.63,153.83,153.99,1041940.0
2020-10-30 11:20:00,153.95,154.16,153.56,153.67,1013420.0,153.95,154.16,153.56,153.67,1013420.0
2020-10-30 11:30:00,153.68,153.68,152.89,153.1,1957200.0,153.68,153.68,152.89,153.1,1957200.0
2020-10-30 11:40:00,153.13,153.2,152.61,152.98,1762040.0,153.13,153.2,152.61,152.98,1762040.0
2020-10-30 11:50:00,152.96,153.13,152.71,152.93,1073980.0,152.96,153.13,152.71,152.93,1073980.0
2020-10-30 12:00:00,152.95,153.54,152.8,153.49,1410400.0,152.95,153.54,152.8,153.49,1410400.0
2020-10-30 12:10:00,153.49,153.64,153.17,153.61,852020.0,153.49,153.64,153.17,153.61,852020.0
2020-10-30 12:20:00,153.6,153.71,153.36,153.6,797000.0,153.6,153.71,153.36,153.6,797000.0
2020-10-30 12:30:00,153.54,153.54,152.8,152.93,700680.0,153.54,153.54,152.8,152.93,700680.0
2020-10-30 12:40:00,152.93,153.0,152.3,152.41,1244520.0,152.93,153.0,152.3,152.41,1244520.0
2020-10-30 12:50:00,152.35,152.43,152.05,152.25,872720.0,152.35,152.43,152.05,152.25,872720.0
2020-10-30 13:00:00,152.15,152.7,152.12,152.16,741660.0,152.15,152.7,152.12,152.16,741660.0
2020-10-30 13:10:00,152.14,152.14,151.4,151.57,1345400.0,152.14,152.14,151.4,151.57,1345400.0
2020-10-30 13:20:00,151.54,151.8,151.28,151.68,1139280.0,151.54,151.8,151.28,151.68,1139280.0
2020-10-30 13:30:00,151.62,151.7,150.95,151.25,1227140.0,151.62,151.7,150.95,151.25,1227140.0
2020-10-30 13:40:00,151.28,151.5,151.18,151.36,668240.0,151.28,151.5,151.18,151.36,668240.0
2020-10-30 13:50:00,151.45,151.66,151.25,151.52,813760.0,151.45,151.66,151.25,151.52,813760.0
2020-10-30 14:00:00,151.55,151.95,151.2,151.9,1304540.0,151.55,151.95,151.2,151.9,1304540.0
2020-10-30 14:10:00,151.85,152.24,151.63,152.02,1026400.0,151.85,152.24,151.63,152.02,1026400.0
2020-10-30 14:20:00,152.06,152.22,151.35,151.48,1266840.0,152.06,152.22,151.35,151.48,1266840.0
2020-10-30 14:30:00,151.45,151.75,151.25,151.56,850940.0,151.45,151.75,151.25,151.56,850940.0
2020-10-30 14:40:00,151.49,151.75,151.22,151.74,746380.0,151.49,151.75,151.22,151.74,746380.0
2020-10-30 14:50:00,151.74,151.9,151.4,151.66,726140.0,151.74,151.9,151.4,151.66,726140.0
2020-10-30 15:00:00,151.68,151.75,151.17,151.24,1059020.0,151.68,151.75,151.17,151.24,1059020.0
2020-10-30 15:10:00,151.23,152.03,151.2,151.82,1357500.0,151.23,152.03,151.2,151.82,1357500.0
2020-10-30 15:20:00,151.84,152.0,151.28,151.32,1039160.0,151.84,152.0,151.28,151.32,1039160.0
2020-10-30 15:30:00,151.37,151.45,150.98,151.18,1565080.0,151.37,151.45,150.98,151.18,1565080.0
2020-10-30 15:40:00,151.25,151.66,151.04,151.14,2341120.0,151.25,151.66,151.04,151.14,2341120.0
2020-10-30 15:50:00,151.15,152.0,150.95,151.81,4485500.0,151.15,152.0,150.95,151.81,4485500.0
2020-11-02 09:30:00,153.04,153.99,152.38,153.16,5482960.0,153.04,153.99,152.38,153.16,5482960.0
2020-11-02 09:40:00,153.14,153.72,152.2,152.53,2514820.0,153.14,153.72,152.2,152.53,2514820.0
2020-11-02 09:50:00,152.48,153.0,151.42,151.46,2685320.0,152.48,153.0,151.42,151.46,2685320.0
2020-11-02 10:00:00,151.51,152.01,150.35,150.55,2838500.0,151.51,152.01,150.35,150.55,2838500.0
2020-11-02 10:10:00,150.59,151.57,150.45,151.17,2508700.0,150.59,151.57,150.45,151.17,2508700.0
2020-11-02 10:20:00,151.15,151.15,150.33,150.37,1732740.0,151.15,151.15,150.33,150.37,1732740.0
2020-11-02 10:30:00,150.36,150.5,149.75,149.95,2713060.0,150.36,150.5,149.75,149.95,2713060.0
2020-11-02 10:40:00,149.92,150.66,149.75,150.33,1815440.0,149.92,150.66,149.75,150.33,1815440.0
2020-11-02 10:50:00,150.33,150.45,149.71,149.79,1712900.0,150.33,150.45,149.71,149.79,1712900.0
2020-11-02 11:00:00,149.75,150.22,149.55,150.11,1101300.0,149.75,150.22,149.55,150.11,1101300.0
2020-11-02 11:10:00,150.11,150.4,149.75,149.85,1134740.0,150.11,150.4,149.75,149.85,1134740.0
2020-11-02 11:20:00,149.82,149.87,149.34,149.37,1350920.0,149.82,149.87,149.34,149.37,1350920.0
2020-11-02 11:30:00,149.4,149.7,149.03,149.22,1025600.0,149.4,149.7,149.03,149.22,1025600.0
2020-11-02 11:40:00,149.17,150.25,149.1,149.99,1625760.0,149.17,150.25,149.1,149.99,1625760.0
2020-11-02 11:50:00,149.98,150.55,149.8,149.91,1325120.0,149.98,150.55,149.8,149.91,1325120.0
2020-11-02 12:00:00,149.84,150.04,149.5,149.93,1033060.0,149.84,150.04,149.5,149.93,1033060.0
2020-11-02 12:10:00,149.97,150.0,149.29,149.35,942040.0,149.97,150.0,149.29,149.35,942040.0
2020-11-02 12:20:00,149.38,149.52,149.01,149.52,1047180.0,149.38,149.52,149.01,149.52,1047180.0
2020-11-02 12:30:00,149.48,149.53,148.95,149.1,737740.0,149.48,149.53,148.95,149.1,737740.0
2020-11-02 12:40:00,149.13,149.17,148.63,148.97,1082700.0,149.13,149.17,148.63,148.97,1082700.0
2020-11-02 12:50:00,148.98,149.35,148.65,148.86,713120.0,148.98,149.35,148.65,148.86,713120.0
2020-11-02 13:00:00,148.85,148.93,148.29,148.39,1149420.0,148.85,148.93,148.29,148.39,1149420.0
2020-11-02 13:10:00,148.41,148.7,148.25,148.33,987400.0,148.41,148.7,148.25,148.33,987400.0
2020-11-02 13:20:00,148.31,148.72,148.03,148.67,912200.0,148.31,148.72,148.03,148.67,912200.0
2020-11-02 13:30:00,148.63,148.75,148.17,148.35,690800.0,148.63,148.75,148.17,148.35,690800.0
2020-11-02 13:40:00,148.31,148.6,148.05,148.08,734600.0,148.31,148.6,148.05,148.08,734600.0
2020-11-02 13:50:00,148.1,148.13,147.51,147.66,1593780.0,148.1,148.13,147.51,147.66,1593780.0
2020-11-02 14:00:00,147.63,148.05,147.6,147.94,1093020.0,147.63,148.05,147.6,147.94,1093020.0
2020-11-02 14:10:00,147.92,148.21,147.83,147.98,798420.0,147.92,148.21,147.83,147.98,798420.0
2020-11-02 14:20:00,147.99,148.68,147.97,148.57,1032020.0,147.99,148.68,147.97,148.57,1032020.0
2020-11-02 14:30:00,148.57,148.74,148.45,148.67,695260.0,148.57,148.74,148.45,148.67,695260.0
2020-11-02 14:40:00,148.66,149.25,148.63,149.02,1121760.0,148.66,149.25,148.63,149.02,1121760.0
2020-11-02 14:50:00,149.03,149.07,148.51,148.72,828800.0,149.03,149.07,148.51,148.72,828800.0
2020-11-02 15:00:00,148.7,148.97,148.13,148.49,905440.0,148.7,148.97,148.13,148.49,905440.0
2020-11-02 15:10:00,148.5,149.75,148.5,149.6,1458060.0,148.5,149.75,148.5,149.6,1458060.0
2020-11-02 15:20:00,149.57,149.93,149.29,149.61,1910600.0,149.57,149.93,149.29,149.61,1910600.0
2020-11-02 15:30:00,149.6,149.79,149.02,149.21,1362060.0,149.6,149.79,149.02,149.21,1362060.0
2020-11-02 15:40:00,149.27,149.58,149.05,149.48,1100720.0,149.27,149.58,149.05,149.48,1100720.0
2020-11-02 15:50:00,149.46,150.23,149.3,150.22,3506760.0,149.46,150.23,149.3,150.22,3506760.0
2020-11-03 09:30:00,150.88,150.95,149.05,149.28,3463300.0,150.88,150.95,149.05,149.28,3463300.0
2020-11-03 09:40:00,149.22,150.98,149.05,150.95,2170540.0,149.22,150.98,149.05,150.95,2170540.0
2020-11-03 09:50:00,150.98,151.73,150.96,151.06,2254180.0,150.98,151.73,150.96,151.06,2254180.0
2020-11-03 10:00:00,151.06,152.75,151.06,152.59,2849680.0,151.06,152.75,151.06,152.59,2849680.0
2020-11-03 10:10:00,152.62,153.3,152.26,153.16,2556880.0,152.62,153.3,152.26,153.16,2556880.0
2020-11-03 10:20:00,153.16,153.75,152.9,153.05,1849840.0,153.16,153.75,152.9,153.05,1849840.0
2020-11-03 10:30:00,153.17,153.39,152.46,152.61,1230160.0,153.17,153.39,152.46,152.61,1230160.0
2020-11-03 10:40:00,152.53,153.32,152.35,153.27,959920.0,152.53,153.32,152.35,153.27,959920.0
2020-11-03 10:50:00,153.28,153.4,152.77,153.32,813660.0,153.28,153.4,152.77,153.32,813660.0
2020-11-03 11:00:00,153.33,153.5,152.99,153.19,810440.0,153.33,153.5,152.99,153.19,810440.0
2020-11-03 11:10:00,153.14,153.2,152.45,152.75,860580.0,153.14,153.2,152.45,152.75,860580.0
2020-11-03 11:20:00,152.8,153.1,152.68,152.71,574760.0,152.8,153.1,152.68,152.71,574760.0
2020-11-03 11:30:00,152.74,153.16,152.65,153.16,508220.0,152.74,153.16,152.65,153.16,508220.0
2020-11-03 11:40:00,153.16,153.19,152.8,152.92,377400.0,153.16,153.19,152.8,152.92,377400.0
2020-11-03 11:50:00,152.91,153.1,152.45,152.53,610200.0,152.91,153.1,152.45,152.53,610200.0
2020-11-03 12:00:00,152.57,152.72,152.33,152.45,575060.0,152.57,152.72,152.33,152.45,575060.0
2020-11-03 12:10:00,152.38,152.79,152.2,152.71,669900.0,152.38,152.79,152.2,152.71,669900.0
2020-11-03 12:20:00,152.76,153.46,152.74,153.42,659180.0,152.76,153.46,152.74,153.42,659180.0
2020-11-03 12:30:00,153.41,153.46,153.06,153.21,392860.0,153.41,153.46,153.06,153.21,392860.0
2020-11-03 12:40:00,153.23,153.55,153.19,153.5,609360.0,153.23,153.55,153.19,153.5,609360.0
2020-11-03 12:50:00,153.47,153.48,153.07,153.25,466400.0,153.47,153.48,153.07,153.25,466400.0
2020-11-03 13:00:00,153.22,153.47,153.18,153.34,351400.0,153.22,153.47,153.18,153.34,351400.0
2020-11-03 13:10:00,153.39,153.43,152.8,153.02,368000.0,153.39,153.43,152.8,153.02,368000.0
2020-11-03 13:20:00,152.99,153.1,152.81,153.0,355340.0,152.99,153.1,152.81,153.0,355340.0
2020-11-03 13:30:00,153.14,153.14,152.75,152.96,438660.0,153.14,153.14,152.75,152.96,438660.0
2020-11-03 13:40:00,152.96,153.25,152.66,152.74,382580.0,152.96,153.25,152.66,152.74,382580.0
2020-11-03 13:50:00,152.68,152.74,151.85,151.97,1058340.0,152.68,152.74,151.85,151.97,1058340.0
2020-11-03 14:00:00,151.97,152.28,151.87,151.9,671220.0,151.97,152.28,151.87,151.9,671220.0
2020-11-03 14:10:00,151.95,152.81,151.93,152.76,672620.0,151.95,152.81,151.93,152.76,672620.0
2020-11-03 14:20:00,152.81,153.03,152.46,152.5,577600.0,152.81,153.03,152.46,152.5,577600.0
2020-11-03 14:30:00,152.5,152.77,152.25,152.55,462220.0,152.5,152.77,152.25,152.55,462220.0
2020-11-03 14:40:00,152.51,152.88,152.49,152.81,399520.0,152.51,152.88,152.49,152.81,399520.0
2020-11-03 14:50:00,152.75,152.76,152.4,152.53,360060.0,152.75,152.76,152.4,152.53,360060.0
2020-11-03 15:00:00,152.51,152.51,151.85,152.05,696320.0,152.51,152.51,151.85,152.05,696320.0
2020-11-03 15:10:00,152.03,152.38,151.99,152.31,460480.0,152.03,152.38,151.99,152.31,460480.0
2020-11-03 15:20:00,152.34,152.9,152.28,152.87,868100.0,152.34,152.9,152.28,152.87,868100.0
2020-11-03 15:30:00,152.94,153.45,152.77,153.26,1344740.0,152.94,153.45,152.77,153.26,1344740.0
2020-11-03 15:40:00,153.3,153.55,152.8,152.89,1309120.0,153.3,153.55,152.8,152.89,1309120.0
2020-11-03 15:50:00,152.85,152.97,152.26,152.31,2124440.0,152.85,152.97,152.26,152.31,2124440.0
2020-11-04 09:30:00,157.89,159.6,157.8,158.88,7829040.0,157.89,159.6,157.8,158.88,7829040.0
2020-11-04 09:40:00,158.91,159.15,157.56,157.77,2842520.0,158.91,159.15,157.56,157.77,2842520.0
2020-11-04 09:50:00,157.77,158.25,156.99,158.25,2074940.0,157.77,158.25,156.99,158.25,2074940.0
2020-11-04 10:00:00,158.25,159.45,157.99,159.19,2393520.0,158.25,159.45,157.99,159.19,2393520.0
2020-11-04 10:10:00,159.15,160.58,159.15,160.5,2688900.0,159.15,160.58,159.15,160.5,2688900.0
2020-11-04 10:20:00,160.5,161.09,160.25,160.55,2449560.0,160.5,161.09,160.25,160.55,2449560.0
2020-11-04 10:30:00,160.56,161.18,160.29,160.43,1607000.0,160.56,161.18,160.29,160.43,1607000.0
2020-11-04 10:40:00,160.48,160.8,160.24,160.67,890360.0,160.48,160.8,160.24,160.67,890360.0
2020-11-04 10:50:00,160.75,161.7,160.49,161.61,1518400.0,160.75,161.7,160.49,161.61,1518400.0
2020-11-04 11:00:00,161.61,161.94,160.83,160.9,1304840.0,161.61,161.94,160.83,160.9,1304840.0
2020-11-04 11:10:00,160.94,161.43,160.85,161.23,969440.0,160.94,161.43,160.85,161.23,969440.0
2020-11-04 11:20:00,161.26,161.6,161.14,161.39,875240.0,161.26,161.6,161.14,161.39,875240.0
2020-11-04 11:30:00,161.38,161.9,161.38,161.72,839700.0,161.38,161.9,161.38,161.72,839700.0
2020-11-04 11:40:00,161.74,161.77,161.38,161.63,707300.0,161.74,161.77,161.38,161.63,707300.0
2020-11-04 11:50:00,161.58,162.0,161.54,161.8,1003360.0,161.58,162.0,161.54,161.8,1003360.0
2020-11-04 12:00:00,161.84,162.17,161.46,161.59,1133640.0,161.84,162.17,161.46,161.59,1133640.0
2020-11-04 12:10:00,161.61,161.82,161.43,161.55,1195440.0,161.61,161.82,161.43,161.55,1195440.0
2020-11-04 12:20:00,161.55,161.8,161.35,161.35,836380.0,161.55,161.8,161.35,161.35,836380.0
2020-11-04 12:30:00,161.41,161.71,161.39,161.53,480780.0,161.41,161.71,161.39,161.53,480780.0
2020-11-04 12:40:00,161.57,161.86,161.5,161.8,787920.0,161.57,161.86,161.5,161.8,787920.0
2020-11-04 12:50:00,161.81,161.96,161.58,161.58,601240.0,161.81,161.96,161.58,161.58,601240.0
2020-11-04 13:00:00,161.65,161.77,160.85,160.98,931080.0,161.65,161.77,160.85,160.98,931080.0
2020-11-04 13:10:00,160.97,161.16,160.66,160.88,831040.0,160.97,161.16,160.66,160.88,831040.0
2020-11-04 13:20:00,160.85,161.15,160.67,161.15,507540.0,160.85,161.15,160.67,161.15,507540.0
2020-11-04 13:30:00,161.15,161.67,160.94,161.54,782300.0,161.15,161.67,160.94,161.54,782300.0
2020-11-04 13:40:00,161.6,161.63,160.79,161.02,774920.0,161.6,161.63,160.79,161.02,774920.0
2020-11-04 13:50:00,161.08,161.54,160.97,161.35,486200.0,161.08,161.54,160.97,161.35,486200.0
2020-11-04 14:00:00,161.38,161.77,161.2,161.51,987720.0,161.38,161.77,161.2,161.51,987720.0
2020-11-04 14:10:00,161.59,161.75,161.24,161.43,472460.0,161.59,161.75,161.24,161.43,472460.0
2020-11-04 14:20:00,161.4,161.73,161.4,161.61,414720.0,161.4,161.73,161.4,161.61,414720.0
2020-11-04 14:30:00,161.62,161.67,161.3,161.51,481240.0,161.62,161.67,161.3,161.51,481240.0
2020-11-04 14:40:00,161.47,161.51,160.92,161.3,949580.0,161.47,161.51,160.92,161.3,949580.0
2020-11-04 14:50:00,161.36,161.59,161.3,161.54,728400.0,161.36,161.59,161.3,161.54,728400.0
2020-11-04 15:00:00,161.56,161.8,161.18,161.53,862120.0,161.56,161.8,161.18,161.53,862120.0
2020-11-04 15:10:00,161.45,161.54,161.16,161.18,768540.0,161.45,161.54,161.16,161.18,768540.0
2020-11-04 15:20:00,161.23,161.66,161.16,161.38,847060.0,161.23,161.66,161.16,161.38,847060.0
2020-11-04 15:30:00,161.41,161.69,161.22,161.61,923080.0,161.41,161.69,161.22,161.61,923080.0
2020-11-04 15:40:00,161.62,161.67,161.23,161.4,1056300.0,161.62,161.67,161.23,161.4,1056300.0
2020-11-04 15:50:00,161.35,162.24,161.29,162.06,3028700.0,161.35,162.24,161.29,162.06,3028700.0
2020-11-05 09:30:00,165.92,166.18,164.44,166.14,5456920.0,165.92,166.18,164.44,166.14,5456920.0
2020-11-05 09:40:00,166.2,167.05,166.07,166.74,3507880.0,166.2,167.05,166.07,166.74,3507880.0
2020-11-05 09:50:00,166.75,167.5,166.75,167.18,2080440.0,166.75,167.5,166.75,167.18,2080440.0
2020-11-05 10:00:00,167.19,168.24,166.98,168.17,2303860.0,167.19,168.24,166.98,168.17,2303860.0
2020-11-05 10:10:00,168.23,168.34,167.52,167.94,1759000.0,168.23,168.34,167.52,167.94,1759000.0
2020-11-05 10:20:00,167.93,167.93,166.11,166.11,1894840.0,167.93,167.93,166.11,166.11,1894840.0
2020-11-05 10:30:00,166.18,166.95,165.95,166.15,1641300.0,166.18,166.95,165.95,166.15,1641300.0
2020-11-05 10:40:00,166.2,167.17,166.06,167.16,1224580.0,166.2,167.17,166.06,167.16,1224580.0
2020-11-05 10:50:00,167.15,167.52,166.93,167.24,945320.0,167.15,167.52,166.93,167.24,945320.0
2020-11-05 11:00:00,167.25,167.29,166.55,166.55,622360.0,167.25,167.29,166.55,166.55,622360.0
2020-11-05 11:10:00,166.59,166.91,166.44,166.75,543200.0,166.59,166.91,166.44,166.75,543200.0
2020-11-05 11:20:00,166.7,167.26,166.51,167.25,667600.0,166.7,167.26,166.51,167.25,667600.0
2020-11-05 11:30:00,167.26,167.37,166.61,166.75,589620.0,167.26,167.37,166.61,166.75,589620.0
2020-11-05 11:40:00,166.78,167.04,166.61,166.95,423860.0,166.78,167.04,166.61,166.95,423860.0
2020-11-05 11:50:00,167.0,167.0,166.57,166.67,440340.0,167.0,167.0,166.57,166.67,440340.0
2020-11-05 12:00:00,166.67,167.12,166.64,167.12,416660.0,166.67,167.12,166.64,167.12,416660.0
2020-11-05 12:10:00,167.1,167.25,166.65,166.71,468400.0,167.1,167.25,166.65,166.71,468400.0
2020-11-05 12:20:00,166.73,166.73,166.06,166.17,736920.0,166.73,166.73,166.06,166.17,736920.0
2020-11-05 12:30:00,166.34,166.34,165.68,165.98,1056580.0,166.34,166.34,165.68,165.98,1056580.0
2020-11-05 12:40:00,166.03,166.24,165.79,166.2,414880.0,166.03,166.24,165.79,166.2,414880.0
2020-11-05 12:50:00,166.19,166.65,166.18,166.62,589460.0,166.19,166.65,166.18,166.62,589460.0
2020-11-05 13:00:00,166.64,167.08,166.52,166.83,762900.0,166.64,167.08,166.52,166.83,762900.0
2020-11-05 13:10:00,166.85,167.0,166.67,166.77,348880.0,166.85,167.0,166.67,166.77,348880.0
2020-11-05 13:20:00,166.83,167.07,166.75,166.84,324400.0,166.83,167.07,166.75,166.84,324400.0
2020-11-05 13:30:00,166.85,166.9,166.53,166.73,325460.0,166.85,166.9,166.53,166.73,325460.0
2020-11-05 13:40:00,166.71,166.98,166.68,166.93,305160.0,166.71,166.98,166.68,166.93,305160.0
2020-11-05 13:50:00,166.94,167.0,166.76,166.86,340920.0,166.94,167.0,166.76,166.86,340920.0
2020-11-05 14:00:00,166.9,167.11,166.78,166.97,644580.0,166.9,167.11,166.78,166.97,644580.0
2020-11-05 14:10:00,166.97,167.05,166.8,166.82,449560.0,166.97,167.05,166.8,166.82,449560.0
2020-11-05 14:20:00,166.84,167.23,166.8,167.16,542280.0,166.84,167.23,166.8,167.16,542280.0
2020-11-05 14:30:00,167.15,167.25,166.93,167.18,431520.0,167.15,167.25,166.93,167.18,431520.0
2020-11-05 14:40:00,167.25,167.67,167.2,167.37,875900.0,167.25,167.67,167.2,167.37,875900.0
2020-11-05 14:50:00,167.38,167.73,167.22,167.65,833820.0,167.38,167.73,167.22,167.65,833820.0
2020-11-05 15:00:00,167.65,167.75,167.3,167.39,650800.0,167.65,167.75,167.3,167.39,650800.0
2020-11-05 15:10:00,167.4,167.44,166.87,167.23,820820.0,167.4,167.44,166.87,167.23,820820.0
2020-11-05 15:20:00,167.3,167.47,167.2,167.38,517780.0,167.3,167.47,167.2,167.38,517780.0
2020-11-05 15:30:00,167.32,167.4,166.25,166.39,1133700.0,167.32,167.4,166.25,166.39,1133700.0
2020-11-05 15:40:00,166.36,166.54,165.25,165.96,1651720.0,166.36,166.54,165.25,165.96,1651720.0
2020-11-05 15:50:00,165.9,166.38,165.4,166.1,2732420.0,165.9,166.38,165.4,166.1,2732420.0
2020-11-06 09:30:00,165.23,165.3,162.25,162.41,3973840.0,165.23,165.3,162.25,162.41,3973840.0
2020-11-06 09:40:00,162.43,163.15,162.23,162.6,2545200.0,162.43,163.15,162.23,162.6,2545200.0
2020-11-06 09:50:00,162.5,162.88,161.6,161.87,2260180.0,162.5,162.88,161.6,161.87,2260180.0
2020-11-06 10:00:00,161.92,162.83,161.73,162.75,1825140.0,161.92,162.83,161.73,162.75,1825140.0
2020-11-06 10:10:00,162.76,163.48,162.76,163.35,1917640.0,162.76,163.48,162.76,163.35,1917640.0
2020-11-06 10:20:00,163.37,163.8,163.12,163.67,1210220.0,163.37,163.8,163.12,163.67,1210220.0
2020-11-06 10:30:00,163.65,163.87,163.21,163.28,864940.0,163.65,163.87,163.21,163.28,864940.0
2020-11-06 10:40:00,163.28,163.36,162.91,163.18,628840.0,163.28,163.36,162.91,163.18,628840.0
2020-11-06 10:50:00,163.3,163.72,162.94,163.06,911500.0,163.3,163.72,162.94,163.06,911500.0
2020-11-06 11:00:00,163.07,163.8,162.83,163.78,701300.0,163.07,163.8,162.83,163.78,701300.0
2020-11-06 11:10:00,163.78,163.78,163.32,163.74,658840.0,163.78,163.78,163.32,163.74,658840.0
2020-11-06 11:20:00,163.72,164.06,163.5,164.06,568660.0,163.72,164.06,163.5,164.06,568660.0
2020-11-06 11:30:00,164.07,164.51,164.0,164.41,841380.0,164.07,164.51,164.0,164.41,841380.0
2020-11-06 11:40:00,164.44,164.75,164.18,164.5,621680.0,164.44,164.75,164.18,164.5,621680.0
2020-11-06 11:50:00,164.51,164.77,164.05,164.41,660840.0,164.51,164.77,164.05,164.41,660840.0
2020-11-06 12:00:00,164.43,164.77,164.41,164.75,508960.0,164.43,164.77,164.41,164.75,508960.0
2020-11-06 12:10:00,164.74,165.1,164.54,164.79,1067160.0,164.74,165.1,164.54,164.79,1067160.0
2020-11-06 12:20:00,164.77,165.03,164.74,164.9,549740.0,164.77,165.03,164.74,164.9,549740.0
2020-11-06 12:30:00,164.89,165.5,164.85,165.07,940560.0,164.89,165.5,164.85,165.07,940560.0
2020-11-06 12:40:00,165.06,165.33,164.93,165.24,451240.0,165.06,165.33,164.93,165.24,451240.0
2020-11-06 12:50:00,165.28,165.48,165.06,165.43,575420.0,165.28,165.48,165.06,165.43,575420.0
2020-11-06 13:00:00,165.42,165.84,165.42,165.75,610120.0,165.42,165.84,165.42,165.75,610120.0
2020-11-06 13:10:00,165.73,165.99,165.65,165.7,629880.0,165.73,165.99,165.65,165.7,629880.0
2020-11-06 13:20:00,165.71,166.1,165.35,165.81,720060.0,165.71,166.1,165.35,165.81,720060.0
2020-11-06 13:30:00,165.76,165.9,165.63,165.74,340800.0,165.76,165.9,165.63,165.74,340800.0
2020-11-06 13:40:00,165.71,165.73,165.0,165.19,647960.0,165.71,165.73,165.0,165.19,647960.0
2020-11-06 13:50:00,165.24,165.5,164.88,165.37,753940.0,165.24,165.5,164.88,165.37,753940.0
2020-11-06 14:00:00,165.35,165.7,165.35,165.61,566460.0,165.35,165.7,165.35,165.61,566460.0
2020-11-06 14:10:00,165.58,165.85,165.54,165.71,419180.0,165.58,165.85,165.54,165.71,419180.0
2020-11-06 14:20:00,165.55,165.61,165.23,165.23,360640.0,165.55,165.61,165.23,165.23,360640.0
2020-11-06 14:30:00,165.23,165.56,165.23,165.41,245600.0,165.23,165.56,165.23,165.41,245600.0
2020-11-06 14:40:00,165.35,165.48,164.71,164.87,602200.0,165.35,165.48,164.71,164.87,602200.0
2020-11-06 14:50:00,164.92,165.1,164.69,164.87,326480.0,164.92,165.1,164.69,164.87,326480.0
2020-11-06 15:00:00,164.77,164.88,164.45,164.72,719860.0,164.77,164.88,164.45,164.72,719860.0
2020-11-06 15:10:00,164.71,165.11,164.63,164.68,585300.0,164.71,165.11,164.63,164.68,585300.0
2020-11-06 15:20:00,164.72,165.07,164.52,164.96,753640.0,164.72,165.07,164.52,164.96,753640.0
2020-11-06 15:30:00,164.94,165.16,164.84,165.07,561580.0,164.94,165.16,164.84,165.07,561580.0
2020-11-06 15:40:00,165.08,165.64,165.08,165.5,933680.0,165.08,165.64,165.08,165.5,933680.0
2020-11-06 15:50:00,165.48,165.72,165.4,165.52,1453000.0,165.48,165.72,165.4,165.52,1453000.0
2020-11-09 09:30:00,161.53,161.6,155.6,159.33,7897900.0,161.53,161.6,155.6,159.33,7897900.0
2020-11-09 09:40:00,159.43,161.77,158.08,161.6,3215120.0,159.43,161.77,158.08,161.6,3215120.0
2020-11-09 09:50:00,161.63,162.21,159.5,159.59,2587660.0,161.63,162.21,159.5,159.59,2587660.0
2020-11-09 10:00:00,159.67,161.5,159.44,161.45,1963680.0,159.67,161.5,159.44,161.45,1963680.0
2020-11-09 10:10:00,161.45,163.3,161.03,163.2,1527440.0,161.45,163.3,161.03,163.2,1527440.0
2020-11-09 10:20:00,163.17,163.41,162.43,162.78,1425300.0,163.17,163.41,162.43,162.78,1425300.0
2020-11-09 10:30:00,162.8,164.45,162.45,162.91,1941980.0,162.8,164.45,162.45,162.91,1941980.0
2020-11-09 10:40:00,162.86,163.29,161.32,161.32,1547120.0,162.86,163.29,161.32,161.32,1547120.0
2020-11-09 10:50:00,161.34,162.37,161.07,162.17,1153720.0,161.34,162.37,161.07,162.17,1153720.0
2020-11-09 11:00:00,162.18,162.44,161.35,161.91,801480.0,162.18,162.44,161.35,161.91,801480.0
2020-11-09 11:10:00,161.94,162.83,161.58,162.81,811400.0,161.94,162.83,161.58,162.81,811400.0
2020-11-09 11:20:00,162.7,162.73,162.37,162.64,711260.0,162.7,162.73,162.37,162.64,711260.0
2020-11-09 11:30:00,162.64,162.7,162.26,162.39,495620.0,162.64,162.7,162.26,162.39,495620.0
2020-11-09 11:40:00,162.4,162.4,161.79,161.82,563760.0,162.4,162.4,161.79,161.82,563760.0
2020-11-09 11:50:00,161.76,161.76,160.81,160.89,946160.0,161.76,161.76,160.81,160.89,946160.0
2020-11-09 12:00:00,160.89,161.65,160.75,161.15,750500.0,160.89,161.65,160.75,161.15,750500.0
2020-11-09 12:10:00,161.0,161.0,159.95,160.19,1267080.0,161.0,161.0,159.95,160.19,1267080.0
2020-11-09 12:20:00,160.15,161.19,160.08,160.87,656000.0,160.15,161.19,160.08,160.87,656000.0
2020-11-09 12:30:00,160.99,161.18,160.72,161.07,644380.0,160.99,161.18,160.72,161.07,644380.0
2020-11-09 12:40:00,161.05,161.39,160.9,161.02,384400.0,161.05,161.39,160.9,161.02,384400.0
2020-11-09 12:50:00,161.01,161.57,160.77,161.57,603140.0,161.01,161.57,160.77,161.57,603140.0
2020-11-09 13:00:00,161.57,161.94,161.43,161.64,603620.0,161.57,161.94,161.43,161.64,603620.0
2020-11-09 13:10:00,161.71,161.89,161.26,161.36,414280.0,161.71,161.89,161.26,161.36,414280.0
2020-11-09 13:20:00,161.35,161.69,161.17,161.26,386160.0,161.35,161.69,161.17,161.26,386160.0
2020-11-09 13:30:00,161.29,161.94,161.21,161.89,336180.0,161.29,161.94,161.21,161.89,336180.0
2020-11-09 13:40:00,161.8,162.05,161.34,161.71,611580.0,161.8,162.05,161.34,161.71,611580.0
2020-11-09 13:50:00,161.64,161.84,161.32,161.67,368220.0,161.64,161.84,161.32,161.67,368220.0
2020-11-09 14:00:00,161.68,161.79,161.28,161.32,476340.0,161.68,161.79,161.28,161.32,476340.0
2020-11-09 14:10:00,161.26,161.3,160.68,160.9,462860.0,161.26,161.3,160.68,160.9,462860.0
2020-11-09 14:20:00,160.86,160.94,160.26,160.55,929720.0,160.86,160.94,160.26,160.55,929720.0
2020-11-09 14:30:00,160.5,160.75,160.0,160.4,873000.0,160.5,160.75,160.0,160.4,873000.0
2020-11-09 14:40:00,160.35,161.14,160.27,161.01,637460.0,160.35,161.14,160.27,161.01,637460.0
2020-11-09 14:50:00,160.9,160.95,160.39,160.59,430780.0,160.9,160.95,160.39,160.59,430780.0
2020-11-09 15:00:00,160.5,161.09,160.5,160.81,563180.0,160.5,161.09,160.5,160.81,563180.0
2020-11-09 15:10:00,160.93,160.93,160.45,160.62,482760.0,160.93,160.93,160.45,160.62,482760.0
2020-11-09 15:20:00,160.58,160.59,159.55,159.55,1187640.0,160.58,160.59,159.55,159.55,1187640.0
2020-11-09 15:30:00,159.6,160.01,158.92,159.12,1362060.0,159.6,160.01,158.92,159.12,1362060.0
2020-11-09 15:40:00,159.09,159.21,158.21,158.47,1730420.0,159.09,159.21,158.21,158.47,1730420.0
2020-11-09 15:50:00,158.43,158.46,156.85,157.07,4753020.0,158.43,158.46,156.85,157.07,4753020.0
2020-11-10 09:30:00,154.75,155.7,152.5,152.83,6731080.0,154.75,155.7,152.5,152.83,6731080.0
2020-11-10 09:40:00,152.87,154.0,152.58,152.99,2509540.0,152.87,154.0,152.58,152.99,2509540.0
2020-11-10 09:50:00,152.97,153.4,151.53,152.62,3311700.0,152.97,153.4,151.53,152.62,3311700.0
2020-11-10 10:00:00,152.62,153.69,152.02,153.65,1689740.0,152.62,153.69,152.02,153.65,1689740.0
2020-11-10 10:10:00,153.65,153.71,152.84,153.55,1200040.0,153.65,153.71,152.84,153.55,1200040.0
2020-11-10 10:20:00,153.39,153.71,151.99,152.0,1453520.0,153.39,153.71,151.99,152.0,1453520.0
2020-11-10 10:30:00,151.91,152.53,151.61,151.86,1881580.0,151.91,152.53,151.61,151.86,1881580.0
2020-11-10 10:40:00,151.85,152.0,151.15,152.0,1978940.0,151.85,152.0,151.15,152.0,1978940.0
2020-11-10 10:50:00,151.9,152.22,151.34,151.81,1308180.0,151.9,152.22,151.34,151.81,1308180.0
2020-11-10 11:00:00,151.85,152.46,151.75,152.3,1503340.0,151.85,152.46,151.75,152.3,1503340.0
2020-11-10 11:10:00,152.27,152.28,150.97,151.28,1402220.0,152.27,152.28,150.97,151.28,1402220.0
2020-11-10 11:20:00,151.23,152.2,151.0,152.19,1205220.0,151.23,152.2,151.0,152.19,1205220.0
2020-11-10 11:30:00,152.17,152.43,151.82,152.18,1174820.0,152.17,152.43,151.82,152.18,1174820.0
2020-11-10 11:40:00,152.19,153.5,152.18,153.43,1638420.0,152.19,153.5,152.18,153.43,1638420.0
2020-11-10 11:50:00,153.47,153.64,152.32,152.36,1246820.0,153.47,153.64,152.32,152.36,1246820.0
2020-11-10 12:00:00,152.38,153.63,152.35,153.28,1281440.0,152.38,153.63,152.35,153.28,1281440.0
2020-11-10 12:10:00,153.38,153.73,153.15,153.59,1167840.0,153.38,153.73,153.15,153.59,1167840.0
2020-11-10 12:20:00,153.6,153.63,152.55,152.71,995620.0,153.6,153.63,152.55,152.71,995620.0
2020-11-10 12:30:00,152.76,153.14,152.55,152.76,868960.0,152.76,153.14,152.55,152.76,868960.0
2020-11-10 12:40:00,152.89,153.06,152.58,152.87,849080.0,152.89,153.06,152.58,152.87,849080.0
2020-11-10 12:50:00,152.86,153.05,152.7,152.91,422240.0,152.86,153.05,152.7,152.91,422240.0
2020-11-10 13:00:00,152.96,153.47,152.95,153.02,544980.0,152.96,153.47,152.95,153.02,544980.0
2020-11-10 13:10:00,153.02,153.02,152.25,152.25,1043780.0,153.02,153.02,152.25,152.25,1043780.0
2020-11-10 13:20:00,152.26,152.3,151.81,152.08,797900.0,152.26,152.3,151.81,152.08,797900.0
2020-11-10 13:30:00,152.04,152.25,151.4,152.1,703420.0,152.04,152.25,151.4,152.1,703420.0
2020-11-10 13:40:00,152.04,152.39,152.01,152.09,599440.0,152.04,152.39,152.01,152.09,599440.0
2020-11-10 13:50:00,152.12,152.86,152.12,152.61,767260.0,152.12,152.86,152.12,152.61,767260.0
2020-11-10 14:00:00,152.61,153.05,152.44,152.84,652220.0,152.61,153.05,152.44,152.84,652220.0
2020-11-10 14:10:00,152.82,152.9,151.66,151.95,811400.0,152.82,152.9,151.66,151.95,811400.0
2020-11-10 14:20:00,151.98,152.5,151.53,151.99,1008600.0,151.98,152.5,151.53,151.99,1008600.0
2020-11-10 14:30:00,151.92,152.55,151.92,152.53,448480.0,151.92,152.55,151.92,152.53,448480.0
2020-11-10 14:40:00,152.49,152.77,151.96,152.18,688560.0,152.49,152.77,151.96,152.18,688560.0
2020-11-10 14:50:00,152.1,152.48,152.0,152.1,450380.0,152.1,152.48,152.0,152.1,450380.0
2020-11-10 15:00:00,152.05,152.28,151.5,151.7,643780.0,152.05,152.28,151.5,151.7,643780.0
2020-11-10 15:10:00,151.75,151.86,151.34,151.86,1043660.0,151.75,151.86,151.34,151.86,1043660.0
2020-11-10 15:20:00,151.89,152.28,151.66,152.23,743140.0,151.89,152.28,151.66,152.23,743140.0
2020-11-10 15:30:00,152.2,152.47,151.7,151.83,1235020.0,152.2,152.47,151.7,151.83,1235020.0
2020-11-10 15:40:00,151.85,152.49,151.84,152.2,1442080.0,151.85,152.49,151.84,152.2,1442080.0
2020-11-10 15:50:00,152.15,152.25,151.59,151.76,2124660.0,152.15,152.25,151.59,151.76,2124660.0
2020-11-11 09:30:00,153.09,154.3,152.5,154.23,4461500.0,153.09,154.3,152.5,154.23,4461500.0
2020-11-11 09:40:00,154.21,155.29,154.05,155.24,2984660.0,154.21,155.29,154.05,155.24,2984660.0
2020-11-11 09:50:00,155.28,155.45,154.33,154.63,1904460.0,155.28,155.45,154.33,154.63,1904460.0
2020-11-11 10:00:00,154.65,155.75,154.64,155.63,1393020.0,154.65,155.75,154.64,155.63,1393020.0
2020-11-11 10:10:00,155.62,156.63,155.05,156.32,1830900.0,155.62,156.63,155.05,156.32,1830900.0
2020-11-11 10:20:00,156.31,156.5,155.76,156.44,797800.0,156.31,156.5,155.76,156.44,797800.0
2020-11-11 10:30:00,156.45,156.75,155.73,155.84,994840.0,156.45,156.75,155.73,155.84,994840.0
2020-11-11 10:40:00,155.86,156.07,155.18,155.32,928020.0,155.86,156.07,155.18,155.32,928020.0
2020-11-11 10:50:00,155.35,155.92,155.18,155.75,610680.0,155.35,155.92,155.18,155.75,610680.0
2020-11-11 11:00:00,155.71,155.77,155.25,155.73,835420.0,155.71,155.77,155.25,155.73,835420.0
2020-11-11 11:10:00,155.74,156.03,155.59,156.03,459040.0,155.74,156.03,155.59,156.03,459040.0
2020-11-11 11:20:00,156.09,156.17,155.4,155.5,553380.0,156.09,156.17,155.4,155.5,553380.0
2020-11-11 11:30:00,155.55,155.83,155.28,155.83,679540.0,155.55,155.83,155.28,155.83,679540.0
2020-11-11 11:40:00,155.81,156.06,155.68,156.06,358760.0,155.81,156.06,155.68,156.06,358760.0
2020-11-11 11:50:00,156.14,156.2,155.9,156.18,684520.0,156.14,156.2,155.9,156.18,684520.0
2020-11-11 12:00:00,156.18,156.26,155.91,156.2,468580.0,156.18,156.26,155.91,156.2,468580.0
2020-11-11 12:10:00,156.18,156.42,156.03,156.07,412840.0,156.18,156.42,156.03,156.07,412840.0
2020-11-11 12:20:00,156.11,156.2,155.81,155.98,400120.0,156.11,156.2,155.81,155.98,400120.0
2020-11-11 12:30:00,155.94,156.16,155.8,155.94,256120.0,155.94,156.16,155.8,155.94,256120.0
2020-11-11 12:40:00,155.92,156.15,155.79,156.1,188740.0,155.92,156.15,155.79,156.1,188740.0
2020-11-11 12:50:00,156.07,156.15,155.84,155.96,183380.0,156.07,156.15,155.84,155.96,183380.0
2020-11-11 13:00:00,155.9,156.05,155.88,155.98,207800.0,155.9,156.05,155.88,155.98,207800.0
2020-11-11 13:10:00,155.97,156.17,155.89,156.15,324660.0,155.97,156.17,155.89,156.15,324660.0
2020-11-11 13:20:00,156.12,156.27,155.96,155.96,357160.0,156.12,156.27,155.96,155.96,357160.0
2020-11-11 13:30:00,156.0,156.55,156.0,156.49,332120.0,156.0,156.55,156.0,156.49,332120.0
2020-11-11 13:40:00,156.48,156.52,156.26,156.35,439780.0,156.48,156.52,156.26,156.35,439780.0
2020-11-11 13:50:00,156.42,156.48,156.19,156.26,292680.0,156.42,156.48,156.19,156.26,292680.0
2020-11-11 14:00:00,156.25,156.59,156.25,156.46,487380.0,156.25,156.59,156.25,156.46,487380.0
2020-11-11 14:10:00,156.45,156.52,156.31,156.34,323120.0,156.45,156.52,156.31,156.34,323120.0
2020-11-11 14:20:00,156.3,156.52,156.13,156.2,358800.0,156.3,156.52,156.13,156.2,358800.0
2020-11-11 14:30:00,156.22,156.39,156.11,156.25,248860.0,156.22,156.39,156.11,156.25,248860.0
2020-11-11 14:40:00,156.2,156.22,155.58,155.72,764420.0,156.2,156.22,155.58,155.72,764420.0
2020-11-11 14:50:00,155.69,155.88,155.47,155.67,375000.0,155.69,155.88,155.47,155.67,375000.0
2020-11-11 15:00:00,155.62,156.07,155.62,156.05,401300.0,155.62,156.07,155.62,156.05,401300.0
2020-11-11 15:10:00,156.06,156.19,155.92,156.12,265300.0,156.06,156.19,155.92,156.12,265300.0
2020-11-11 15:20:00,156.17,156.29,155.9,156.14,394080.0,156.17,156.29,155.9,156.14,394080.0
2020-11-11 15:30:00,156.06,156.6,156.0,156.54,593520.0,156.06,156.6,156.0,156.54,593520.0
2020-11-11 15:40:00,156.55,156.87,156.42,156.84,732660.0,156.55,156.87,156.42,156.84,732660.0
2020-11-11 15:50:00,156.87,156.96,156.49,156.84,1369260.0,156.87,156.96,156.49,156.84,1369260.0
2020-11-12 09:30:00,157.89,158.79,156.79,158.55,3537780.0,157.89,158.79,156.79,158.55,3537780.0
2020-11-12 09:40:00,158.56,158.59,156.95,156.96,1709360.0,158.56,158.59,156.95,156.96,1709360.0
2020-11-12 09:50:00,156.96,157.51,156.91,157.26,1135140.0,156.96,157.51,156.91,157.26,1135140.0
2020-11-12 10:00:00,157.17,157.65,156.9,157.24,1136360.0,157.17,157.65,156.9,157.24,1136360.0
2020-11-12 10:10:00,157.29,158.05,157.12,157.6,991360.0,157.29,158.05,157.12,157.6,991360.0
2020-11-12 10:20:00,157.74,157.9,157.44,157.56,808900.0,157.74,157.9,157.44,157.56,808900.0
2020-11-12 10:30:00,157.55,157.91,157.35,157.72,486900.0,157.55,157.91,157.35,157.72,486900.0
2020-11-12 10:40:00,157.71,158.01,157.6,157.7,463320.0,157.71,158.01,157.6,157.7,463320.0
2020-11-12 10:50:00,157.68,157.79,157.25,157.25,625880.0,157.68,157.79,157.25,157.25,625880.0
2020-11-12 11:00:00,157.25,157.65,157.15,157.32,430960.0,157.25,157.65,157.15,157.32,430960.0
2020-11-12 11:10:00,157.34,157.34,156.59,156.8,818340.0,157.34,157.34,156.59,156.8,818340.0
2020-11-12 11:20:00,156.85,156.88,156.14,156.58,705460.0,156.85,156.88,156.14,156.58,705460.0
2020-11-12 11:30:00,156.52,156.52,155.92,155.92,565360.0,156.52,156.52,155.92,155.92,565360.0
2020-11-12 11:40:00,155.91,156.04,155.3,155.6,930540.0,155.91,156.04,155.3,155.6,930540.0
2020-11-12 11:50:00,155.55,156.21,155.55,156.13,656980.0,155.55,156.21,155.55,156.13,656980.0
2020-11-12 12:00:00,156.04,156.28,155.94,156.05,471760.0,156.04,156.28,155.94,156.05,471760.0
2020-11-12 12:10:00,156.07,156.61,156.04,156.04,576560.0,156.07,156.61,156.04,156.04,576560.0
2020-11-12 12:20:00,156.05,156.25,155.5,155.57,651440.0,156.05,156.25,155.5,155.57,651440.0
2020-11-12 12:30:00,155.56,155.96,155.56,155.79,347260.0,155.56,155.96,155.56,155.79,347260.0
2020-11-12 12:40:00,155.71,155.8,155.04,155.1,727480.0,155.71,155.8,155.04,155.1,727480.0
2020-11-12 12:50:00,155.14,155.35,154.75,155.35,813660.0,155.14,155.35,154.75,155.35,813660.0
2020-11-12 13:00:00,155.34,155.46,155.14,155.26,351140.0,155.34,155.46,155.14,155.26,351140.0
2020-11-12 13:10:00,155.28,155.35,154.83,154.98,567860.0,155.28,155.35,154.83,154.98,567860.0
2020-11-12 13:20:00,154.9,155.13,154.5,154.51,589860.0,154.9,155.13,154.5,154.51,589860.0
2020-11-12 13:30:00,154.51,155.14,154.3,155.04,708840.0,154.51,155.14,154.3,155.04,708840.0
2020-11-12 13:40:00,155.03,155.08,154.54,154.6,444820.0,155.03,155.08,154.54,154.6,444820.0
2020-11-12 13:50:00,154.59,155.45,154.51,155.34,880380.0,154.59,155.45,154.51,155.34,880380.0
2020-11-12 14:00:00,155.35,155.79,155.29,155.5,1063420.0,155.35,155.79,155.29,155.5,1063420.0
2020-11-12 14:10:00,155.48,155.49,154.83,155.08,705760.0,155.48,155.49,154.83,155.08,705760.0
2020-11-12 14:20:00,155.1,155.6,155.05,155.28,789320.0,155.1,155.6,155.05,155.28,789320.0
2020-11-12 14:30:00,155.27,155.71,155.22,155.58,484200.0,155.27,155.71,155.22,155.58,484200.0
2020-11-12 14:40:00,155.6,155.6,155.0,155.12,724220.0,155.6,155.6,155.0,155.12,724220.0
2020-11-12 14:50:00,155.1,155.5,155.09,155.26,565600.0,155.1,155.5,155.09,155.26,565600.0
2020-11-12 15:00:00,155.24,155.51,154.83,155.51,926160.0,155.24,155.51,154.83,155.51,926160.0
2020-11-12 15:10:00,155.5,155.99,155.49,155.84,1159600.0,155.5,155.99,155.49,155.84,1159600.0
2020-11-12 15:20:00,155.9,155.92,155.62,155.72,885420.0,155.9,155.92,155.62,155.72,885420.0
2020-11-12 15:30:00,155.73,155.91,155.46,155.75,852380.0,155.73,155.91,155.46,155.75,852380.0
2020-11-12 15:40:00,155.76,155.77,155.16,155.35,932240.0,155.76,155.77,155.16,155.35,932240.0
2020-11-12 15:50:00,155.27,155.6,155.27,155.51,1947900.0,155.27,155.6,155.27,155.51,1947900.0
2020-11-13 09:30:00,156.1,156.8,155.57,156.61,2346240.0,156.1,156.8,155.57,156.61,2346240.0
2020-11-13 09:40:00,156.66,157.02,156.27,156.59,1490660.0,156.66,157.02,156.27,156.59,1490660.0
2020-11-13 09:50:00,156.55,157.09,156.33,156.38,1198800.0,156.55,157.09,156.33,156.38,1198800.0
2020-11-13 10:00:00,156.37,156.41,155.53,155.72,1550920.0,156.37,156.41,155.53,155.72,1550920.0
2020-11-13 10:10:00,155.68,155.7,154.79,155.21,1282440.0,155.68,155.7,154.79,155.21,1282440.0
2020-11-13 10:20:00,155.19,155.69,155.13,155.58,777080.0,155.19,155.69,155.13,155.58,777080.0
2020-11-13 10:30:00,155.59,155.59,154.76,154.8,595900.0,155.59,155.59,154.76,154.8,595900.0
2020-11-13 10:40:00,154.76,155.15,154.62,155.15,805960.0,154.76,155.15,154.62,155.15,805960.0
2020-11-13 10:50:00,155.14,155.2,154.27,154.65,1015980.0,155.14,155.2,154.27,154.65,1015980.0
2020-11-13 11:00:00,154.65,155.29,154.5,155.22,1014380.0,154.65,155.29,154.5,155.22,1014380.0
2020-11-13 11:10:00,155.12,155.55,154.97,155.33,683080.0,155.12,155.55,154.97,155.33,683080.0
2020-11-13 11:20:00,155.4,155.51,154.93,154.93,608100.0,155.4,155.51,154.93,154.93,608100.0
2020-11-13 11:30:00,154.98,155.15,154.79,155.03,365040.0,154.98,155.15,154.79,155.03,365040.0
2020-11-13 11:40:00,155.08,155.46,155.04,155.38,305080.0,155.08,155.46,155.04,155.38,305080.0
2020-11-13 11:50:00,155.43,155.92,155.33,155.67,787800.0,155.43,155.92,155.33,155.67,787800.0
2020-11-13 12:00:00,155.72,155.86,155.67,155.72,361520.0,155.72,155.86,155.67,155.72,361520.0
2020-11-13 12:10:00,155.72,156.1,155.68,156.06,697360.0,155.72,156.1,155.68,156.06,697360.0
2020-11-13 12:20:00,156.05,156.15,155.72,155.93,551060.0,156.05,156.15,155.72,155.93,551060.0
2020-11-13 12:30:00,155.99,156.09,155.62,155.73,415260.0,155.99,156.09,155.62,155.73,415260.0
2020-11-13 12:40:00,155.72,156.0,155.72,155.99,385060.0,155.72,156.0,155.72,155.99,385060.0
2020-11-13 12:50:00,155.94,156.03,155.85,156.03,242220.0,155.94,156.03,155.85,156.03,242220.0
2020-11-13 13:00:00,156.02,156.03,155.44,155.49,405540.0,156.02,156.03,155.44,155.49,405540.0
2020-11-13 13:10:00,155.49,155.51,155.06,155.15,676700.0,155.49,155.51,155.06,155.15,676700.0
2020-11-13 13:20:00,155.13,155.23,154.88,155.07,714980.0,155.13,155.23,154.88,155.07,714980.0
2020-11-13 13:30:00,155.04,155.09,154.61,154.66,636080.0,155.04,155.09,154.61,154.66,636080.0
2020-11-13 13:40:00,154.6,154.86,154.58,154.76,557000.0,154.6,154.86,154.58,154.76,557000.0
2020-11-13 13:50:00,154.78,154.84,154.6,154.66,413000.0,154.78,154.84,154.6,154.66,413000.0
2020-11-13 14:00:00,154.65,155.0,154.63,154.73,469600.0,154.65,155.0,154.63,154.73,469600.0
2020-11-13 14:10:00,154.74,154.74,154.34,154.65,713560.0,154.74,154.74,154.34,154.65,713560.0
2020-11-13 14:20:00,154.7,155.08,154.7,154.91,737360.0,154.7,155.08,154.7,154.91,737360.0
2020-11-13 14:30:00,154.96,155.1,154.77,155.08,343860.0,154.96,155.1,154.77,155.08,343860.0
2020-11-13 14:40:00,155.05,155.25,155.03,155.1,479220.0,155.05,155.25,155.03,155.1,479220.0
2020-11-13 14:50:00,155.14,155.43,155.1,155.38,503000.0,155.14,155.43,155.1,155.38,503000.0
2020-11-13 15:00:00,155.37,155.47,155.2,155.4,454840.0,155.37,155.47,155.2,155.4,454840.0
2020-11-13 15:10:00,155.34,155.51,155.18,155.46,524680.0,155.34,155.51,155.18,155.46,524680.0
2020-11-13 15:20:00,155.52,156.73,155.42,156.34,1917200.0,155.52,156.73,155.42,156.34,1917200.0
2020-11-13 15:30:00,156.38,156.75,156.31,156.57,950560.0,156.38,156.75,156.31,156.57,950560.0
2020-11-13 15:40:00,156.58,156.79,156.34,156.44,1054520.0,156.58,156.79,156.34,156.44,1054520.0
2020-11-13 15:50:00,156.45,156.64,156.2,156.44,1752880.0,156.45,156.64,156.2,156.44,1752880.0
2020-11-16 09:30:00,154.66,155.75,153.63,155.4,5164220.0,154.66,155.75,153.63,155.4,5164220.0
2020-11-16 09:40:00,155.42,156.71,155.42,156.5,1874460.0,155.42,156.71,155.42,156.5,1874460.0
2020-11-16 09:50:00,156.58,156.74,155.89,156.47,880060.0,156.58,156.74,155.89,156.47,880060.0
2020-11-16 10:00:00,156.57,157.14,156.23,156.56,1219320.0,156.57,157.14,156.23,156.56,1219320.0
2020-11-16 10:10:00,156.61,156.61,155.53,155.61,1041820.0,156.61,156.61,155.53,155.61,1041820.0
2020-11-16 10:20:00,155.57,156.38,155.28,156.02,867340.0,155.57,156.38,155.28,156.02,867340.0
2020-11-16 10:30:00,156.11,156.23,155.61,155.65,462600.0,156.11,156.23,155.61,155.65,462600.0
2020-11-16 10:40:00,155.67,155.75,155.31,155.52,483380.0,155.67,155.75,155.31,155.52,483380.0
2020-11-16 10:50:00,155.55,156.08,155.55,156.05,497480.0,155.55,156.08,155.55,156.05,497480.0
2020-11-16 11:00:00,156.05,156.52,156.01,156.36,840200.0,156.05,156.52,156.01,156.36,840200.0
2020-11-16 11:10:00,156.45,156.73,156.05,156.05,595360.0,156.45,156.73,156.05,156.05,595360.0
2020-11-16 11:20:00,156.03,156.14,155.79,155.82,581180.0,156.03,156.14,155.79,155.82,581180.0
2020-11-16 11:30:00,155.78,155.93,155.6,155.85,371800.0,155.78,155.93,155.6,155.85,371800.0
2020-11-16 11:40:00,155.81,155.86,155.55,155.72,249360.0,155.81,155.86,155.55,155.72,249360.0
2020-11-16 11:50:00,155.77,156.07,155.75,156.04,355820.0,155.77,156.07,155.75,156.04,355820.0
2020-11-16 12:00:00,156.05,156.35,156.01,156.11,482680.0,156.05,156.35,156.01,156.11,482680.0
2020-11-16 12:10:00,156.09,156.2,155.7,155.81,398000.0,156.09,156.2,155.7,155.81,398000.0
2020-11-16 12:20:00,155.7,155.86,155.56,155.75,564320.0,155.7,155.86,155.56,155.75,564320.0
2020-11-16 12:30:00,155.75,155.75,155.45,155.58,428640.0,155.75,155.75,155.45,155.58,428640.0
2020-11-16 12:40:00,155.58,155.72,155.44,155.46,354540.0,155.58,155.72,155.44,155.46,354540.0
2020-11-16 12:50:00,155.5,155.52,155.06,155.29,718320.0,155.5,155.52,155.06,155.29,718320.0
2020-11-16 13:00:00,155.29,155.6,155.0,155.55,438880.0,155.29,155.6,155.0,155.55,438880.0
2020-11-16 13:10:00,155.6,155.66,155.37,155.65,380540.0,155.6,155.66,155.37,155.65,380540.0
2020-11-16 13:20:00,155.62,155.65,155.11,155.11,290040.0,155.62,155.65,155.11,155.11,290040.0
2020-11-16 13:30:00,155.15,155.45,155.15,155.32,251720.0,155.15,155.45,155.15,155.32,251720.0
2020-11-16 13:40:00,155.32,155.32,155.05,155.26,446380.0,155.32,155.32,155.05,155.26,446380.0
2020-11-16 13:50:00,155.28,155.8,155.27,155.8,731900.0,155.28,155.8,155.27,155.8,731900.0
2020-11-16 14:00:00,155.82,156.13,155.61,156.0,799240.0,155.82,156.13,155.61,156.0,799240.0
2020-11-16 14:10:00,155.94,156.0,155.8,155.86,434660.0,155.94,156.0,155.8,155.86,434660.0
2020-11-16 14:20:00,155.78,155.97,155.65,155.94,344300.0,155.78,155.97,155.65,155.94,344300.0
2020-11-16 14:30:00,155.97,156.01,155.67,155.74,236840.0,155.97,156.01,155.67,155.74,236840.0
2020-11-16 14:40:00,155.68,156.02,155.65,155.73,373380.0,155.68,156.02,155.65,155.73,373380.0
2020-11-16 14:50:00,155.85,155.88,155.47,155.57,273180.0,155.85,155.88,155.47,155.57,273180.0
2020-11-16 15:00:00,155.56,155.78,155.4,155.78,296820.0,155.56,155.78,155.4,155.78,296820.0
2020-11-16 15:10:00,155.8,156.05,155.66,156.03,339640.0,155.8,156.05,155.66,156.03,339640.0
2020-11-16 15:20:00,156.02,156.3,155.94,156.15,737360.0,156.02,156.3,155.94,156.15,737360.0
2020-11-16 15:30:00,156.12,156.3,156.04,156.19,448120.0,156.12,156.3,156.04,156.19,448120.0
2020-11-16 15:40:00,156.2,156.4,156.15,156.3,491280.0,156.2,156.4,156.15,156.3,491280.0
2020-11-16 15:50:00,156.25,156.65,156.04,156.65,1405780.0,156.25,156.65,156.04,156.65,1405780.0
2020-11-17 09:30:00,159.18,159.46,158.09,158.4,3930820.0,159.18,159.46,158.09,158.4,3930820.0
2020-11-17 09:40:00,158.35,158.78,157.69,158.16,1768920.0,158.35,158.78,157.69,158.16,1768920.0
2020-11-17 09:50:00,158.22,158.57,157.78,157.9,1045500.0,158.22,158.57,157.78,157.9,1045500.0
2020-11-17 10:00:00,158.01,158.76,158.0,158.55,945080.0,158.01,158.76,158.0,158.55,945080.0
2020-11-17 10:10:00,158.58,158.61,157.83,157.83,631820.0,158.58,158.61,157.83,157.83,631820.0
2020-11-17 10:20:00,157.82,157.95,157.1,157.3,985120.0,157.82,157.95,157.1,157.3,985120.0
2020-11-17 10:30:00,157.25,157.91,157.04,157.88,818380.0,157.25,157.91,157.04,157.88,818380.0
2020-11-17 10:40:00,157.9,158.1,157.75,158.0,449240.0,157.9,158.1,157.75,158.0,449240.0
2020-11-17 10:50:00,157.97,158.09,157.83,158.09,392720.0,157.97,158.09,157.83,158.09,392720.0
2020-11-17 11:00:00,158.13,158.46,158.07,158.42,452760.0,158.13,158.46,158.07,158.42,452760.0
2020-11-17 11:10:00,158.34,158.35,157.8,157.89,493280.0,158.34,158.35,157.8,157.89,493280.0
2020-11-17 11:20:00,157.87,157.9,157.27,157.5,641840.0,157.87,157.9,157.27,157.5,641840.0
2020-11-17 11:30:00,157.53,157.59,157.2,157.42,377200.0,157.53,157.59,157.2,157.42,377200.0
2020-11-17 11:40:00,157.4,157.75,157.37,157.51,241000.0,157.4,157.75,157.37,157.51,241000.0
2020-11-17 11:50:00,157.51,157.7,157.29,157.62,321860.0,157.51,157.7,157.29,157.62,321860.0
2020-11-17 12:00:00,157.59,157.75,157.49,157.73,177200.0,157.59,157.75,157.49,157.73,177200.0
2020-11-17 12:10:00,157.67,157.68,157.47,157.47,291880.0,157.67,157.68,157.47,157.47,291880.0
2020-11-17 12:20:00,157.48,157.57,157.27,157.27,328760.0,157.48,157.57,157.27,157.27,328760.0
2020-11-17 12:30:00,157.33,157.5,157.26,157.44,189440.0,157.33,157.5,157.26,157.44,189440.0
2020-11-17 12:40:00,157.45,157.5,157.28,157.36,165760.0,157.45,157.5,157.28,157.36,165760.0
2020-11-17 12:50:00,157.38,157.6,157.33,157.59,373440.0,157.38,157.6,157.33,157.59,373440.0
2020-11-17 13:00:00,157.61,157.99,157.55,157.95,413680.0,157.61,157.99,157.55,157.95,413680.0
2020-11-17 13:10:00,157.95,158.15,157.93,158.11,285980.0,157.95,158.15,157.93,158.11,285980.0
2020-11-17 13:20:00,158.06,158.23,157.9,158.16,204580.0,158.06,158.23,157.9,158.16,204580.0
2020-11-17 13:30:00,158.25,158.31,157.82,157.94,373600.0,158.25,158.31,157.82,157.94,373600.0
2020-11-17 13:40:00,157.89,157.89,157.5,157.61,338600.0,157.89,157.89,157.5,157.61,338600.0
2020-11-17 13:50:00,157.61,157.68,157.47,157.67,231420.0,157.61,157.68,157.47,157.67,231420.0
2020-11-17 14:00:00,157.65,157.84,157.63,157.77,208440.0,157.65,157.84,157.63,157.77,208440.0
2020-11-17 14:10:00,157.8,157.83,157.66,157.71,136120.0,157.8,157.83,157.66,157.71,136120.0
2020-11-17 14:20:00,157.68,158.0,157.65,157.92,271680.0,157.68,158.0,157.65,157.92,271680.0
2020-11-17 14:30:00,157.87,158.08,157.86,157.99,287120.0,157.87,158.08,157.86,157.99,287120.0
2020-11-17 14:40:00,157.98,158.1,157.9,157.96,153060.0,157.98,158.1,157.9,157.96,153060.0
2020-11-17 14:50:00,157.96,158.09,157.85,157.92,126840.0,157.96,158.09,157.85,157.92,126840.0
2020-11-17 15:00:00,157.94,157.95,157.38,157.41,587160.0,157.94,157.95,157.38,157.41,587160.0
2020-11-17 15:10:00,157.46,157.46,157.18,157.26,350320.0,157.46,157.46,157.18,157.26,350320.0
2020-11-17 15:20:00,157.26,157.33,156.76,157.2,701200.0,157.26,157.33,156.76,157.2,701200.0
2020-11-17 15:30:00,157.22,157.3,156.88,157.3,478480.0,157.22,157.3,156.88,157.3,478480.0
2020-11-17 15:40:00,157.29,157.29,156.8,157.14,388200.0,157.29,157.29,156.8,157.14,388200.0
2020-11-17 15:50:00,157.1,157.36,156.77,156.81,1105200.0,157.1,157.36,156.77,156.81,1105200.0
2020-11-18 09:30:00,156.7,157.0,156.05,156.68,2776300.0,156.7,157.0,156.05,156.68,2776300.0
2020-11-18 09:40:00,156.65,156.86,155.82,155.82,1375560.0,156.65,156.86,155.82,155.82,1375560.0
2020-11-18 09:50:00,155.85,156.14,155.54,155.94,866540.0,155.85,156.14,155.54,155.94,866540.0
2020-11-18 10:00:00,155.91,156.05,155.46,155.9,549300.0,155.91,156.05,155.46,155.9,549300.0
2020-11-18 10:10:00,155.93,156.27,155.83,156.05,449240.0,155.93,156.27,155.83,156.05,449240.0
2020-11-18 10:20:00,156.03,156.32,155.83,155.88,407520.0,156.03,156.32,155.83,155.88,407520.0
2020-11-18 10:30:00,155.93,155.93,155.6,155.8,619720.0,155.93,155.93,155.6,155.8,619720.0
2020-11-18 10:40:00,155.82,156.12,155.81,156.1,334540.0,155.82,156.12,155.81,156.1,334540.0
2020-11-18 10:50:00,156.1,156.27,156.03,156.2,294340.0,156.1,156.27,156.03,156.2,294340.0
2020-11-18 11:00:00,156.21,156.25,155.95,156.15,250600.0,156.21,156.25,155.95,156.15,250600.0
2020-11-18 11:10:00,156.14,156.53,156.0,156.02,664080.0,156.14,156.53,156.0,156.02,664080.0
2020-11-18 11:20:00,156.02,156.06,155.88,156.02,245780.0,156.02,156.06,155.88,156.02,245780.0
2020-11-18 11:30:00,156.03,156.08,155.77,155.86,465860.0,156.03,156.08,155.77,155.86,465860.0
2020-11-18 11:40:00,155.88,156.11,155.85,155.86,354680.0,155.88,156.11,155.85,155.86,354680.0
2020-11-18 11:50:00,155.89,156.18,155.89,156.08,367900.0,155.89,156.18,155.89,156.08,367900.0
2020-11-18 12:00:00,156.15,156.56,156.15,156.48,719160.0,156.15,156.56,156.15,156.48,719160.0
2020-11-18 12:10:00,156.49,156.54,156.19,156.4,278460.0,156.49,156.54,156.19,156.4,278460.0
2020-11-18 12:20:00,156.41,156.55,156.28,156.34,248340.0,156.41,156.55,156.28,156.34,248340.0
2020-11-18 12:30:00,156.37,156.5,156.33,156.48,176840.0,156.37,156.5,156.33,156.48,176840.0
2020-11-18 12:40:00,156.45,156.5,156.29,156.39,196340.0,156.45,156.5,156.29,156.39,196340.0
2020-11-18 12:50:00,156.44,156.45,156.19,156.3,208240.0,156.44,156.45,156.19,156.3,208240.0
2020-11-18 13:00:00,156.32,156.45,156.23,156.4,78740.0,156.32,156.45,156.23,156.4,78740.0
2020-11-18 13:10:00,156.34,156.34,156.06,156.06,143580.0,156.34,156.34,156.06,156.06,143580.0
2020-11-18 13:20:00,156.15,156.17,155.9,155.93,201120.0,156.15,156.17,155.9,155.93,201120.0
2020-11-18 13:30:00,155.94,156.18,155.92,156.15,167380.0,155.94,156.18,155.92,156.15,167380.0
2020-11-18 13:40:00,156.16,156.2,155.82,155.85,367120.0,156.16,156.2,155.82,155.85,367120.0
2020-11-18 13:50:00,155.8,155.99,155.75,155.85,332040.0,155.8,155.99,155.75,155.85,332040.0
2020-11-18 14:00:00,155.81,156.05,155.73,156.0,294100.0,155.81,156.05,155.73,156.0,294100.0
2020-11-18 14:10:00,155.94,156.0,155.6,155.62,221100.0,155.94,156.0,155.6,155.62,221100.0
2020-11-18 14:20:00,155.66,155.76,155.55,155.75,373380.0,155.66,155.76,155.55,155.75,373380.0
2020-11-18 14:30:00,155.75,156.15,155.68,156.15,505580.0,155.75,156.15,155.68,156.15,505580.0
2020-11-18 14:40:00,156.15,156.2,155.9,155.91,427820.0,156.15,156.2,155.9,155.91,427820.0
2020-11-18 14:50:00,155.98,156.11,155.87,155.9,230040.0,155.98,156.11,155.87,155.9,230040.0
2020-11-18 15:00:00,155.92,156.68,155.88,156.66,722560.0,155.92,156.68,155.88,156.66,722560.0
2020-11-18 15:10:00,156.61,156.99,156.51,156.79,920700.0,156.61,156.99,156.51,156.79,920700.0
2020-11-18 15:20:00,156.75,156.93,156.54,156.65,800760.0,156.75,156.93,156.54,156.65,800760.0
2020-11-18 15:30:00,156.7,156.72,156.04,156.14,594420.0,156.7,156.72,156.04,156.14,594420.0
2020-11-18 15:40:00,156.12,156.12,155.59,155.67,720080.0,156.12,156.12,155.59,155.67,720080.0
2020-11-18 15:50:00,155.7,155.71,155.26,155.26,1270640.0,155.7,155.71,155.26,155.26,1270640.0
2020-11-19 09:30:00,155.27,155.52,154.5,154.77,2636420.0,155.27,155.52,154.5,154.77,2636420.0
2020-11-19 09:40:00,154.78,154.78,154.05,154.34,2134920.0,154.78,154.78,154.05,154.34,2134920.0
2020-11-19 09:50:00,154.41,154.75,154.14,154.62,1293580.0,154.41,154.75,154.14,154.62,1293580.0
2020-11-19 10:00:00,154.66,154.84,154.4,154.55,736080.0,154.66,154.84,154.4,154.55,736080.0
2020-11-19 10:10:00,154.58,154.7,154.36,154.57,366600.0,154.58,154.7,154.36,154.57,366600.0
2020-11-19 10:20:00,154.54,155.6,154.54,155.44,1297760.0,154.54,155.6,154.54,155.44,1297760.0
2020-11-19 10:30:00,155.43,155.98,155.33,155.98,1019140.0,155.43,155.98,155.33,155.98,1019140.0
2020-11-19 10:40:00,155.98,156.25,155.76,155.88,947040.0,155.98,156.25,155.76,155.88,947040.0
2020-11-19 10:50:00,155.89,155.93,155.56,155.6,389820.0,155.89,155.93,155.56,155.6,389820.0
2020-11-19 11:00:00,155.64,155.75,155.55,155.57,325580.0,155.64,155.75,155.55,155.57,325580.0
2020-11-19 11:10:00,155.51,155.6,155.35,155.5,413280.0,155.51,155.6,155.35,155.5,413280.0
2020-11-19 11:20:00,155.47,155.77,155.43,155.73,368040.0,155.47,155.77,155.43,155.73,368040.0
2020-11-19 11:30:00,155.79,155.9,155.72,155.83,309240.0,155.79,155.9,155.72,155.83,309240.0
2020-11-19 11:40:00,155.85,155.88,155.57,155.61,289820.0,155.85,155.88,155.57,155.61,289820.0
2020-11-19 11:50:00,155.53,155.71,155.46,155.69,155160.0,155.53,155.71,155.46,155.69,155160.0
2020-11-19 12:00:00,155.67,156.0,155.67,156.0,407240.0,155.67,156.0,155.67,156.0,407240.0
2020-11-19 12:10:00,155.96,156.16,155.76,155.9,360440.0,155.96,156.16,155.76,155.9,360440.0
2020-11-19 12:20:00,155.94,156.04,155.68,155.86,229140.0,155.94,156.04,155.68,155.86,229140.0
2020-11-19 12:30:00,155.85,155.97,155.78,155.97,224840.0,155.85,155.97,155.78,155.97,224840.0
2020-11-19 12:40:00,155.98,156.1,155.4,155.4,345620.0,155.98,156.1,155.4,155.4,345620.0
2020-11-19 12:50:00,155.43,155.64,155.41,155.55,230520.0,155.43,155.64,155.41,155.55,230520.0
2020-11-19 13:00:00,155.6,155.64,155.35,155.43,464160.0,155.6,155.64,155.35,155.43,464160.0
2020-11-19 13:10:00,155.42,155.51,155.27,155.51,170140.0,155.42,155.51,155.27,155.51,170140.0
2020-11-19 13:20:00,155.5,155.79,155.43,155.67,304260.0,155.5,155.79,155.43,155.67,304260.0
2020-11-19 13:30:00,155.65,155.76,155.56,155.62,222320.0,155.65,155.76,155.56,155.62,222320.0
2020-11-19 13:40:00,155.65,155.75,155.57,155.73,128580.0,155.65,155.75,155.57,155.73,128580.0
2020-11-19 13:50:00,155.75,155.95,155.75,155.87,234780.0,155.75,155.95,155.75,155.87,234780.0
2020-11-19 14:00:00,155.86,155.92,155.81,155.81,252980.0,155.86,155.92,155.81,155.81,252980.0
2020-11-19 14:10:00,155.82,155.87,155.68,155.71,285860.0,155.82,155.87,155.68,155.71,285860.0
2020-11-19 14:20:00,155.72,155.79,155.61,155.66,172380.0,155.72,155.79,155.61,155.66,172380.0
2020-11-19 14:30:00,155.72,155.98,155.7,155.98,350420.0,155.72,155.98,155.7,155.98,350420.0
2020-11-19 14:40:00,156.0,156.0,155.78,155.84,359140.0,156.0,156.0,155.78,155.84,359140.0
2020-11-19 14:50:00,155.81,156.09,155.7,156.09,403180.0,155.81,156.09,155.7,156.09,403180.0
2020-11-19 15:00:00,156.07,156.07,155.77,155.82,185060.0,156.07,156.07,155.77,155.82,185060.0
2020-11-19 15:10:00,155.8,156.09,155.79,155.99,204340.0,155.8,156.09,155.79,155.99,204340.0
2020-11-19 15:20:00,156.01,156.07,155.8,156.05,427580.0,156.01,156.07,155.8,156.05,427580.0
2020-11-19 15:30:00,156.07,156.25,155.93,156.04,627540.0,156.07,156.25,155.93,156.04,627540.0
2020-11-19 15:40:00,156.08,156.09,155.8,155.8,374060.0,156.08,156.09,155.8,155.8,374060.0
2020-11-19 15:50:00,155.82,156.04,155.44,155.72,1609020.0,155.82,156.04,155.44,155.72,1609020.0
2020-11-20 09:30:00,155.69,156.08,155.2,155.37,3054660.0,155.69,156.08,155.2,155.37,3054660.0
2020-11-20 09:40:00,155.3,155.74,155.26,155.34,816860.0,155.3,155.74,155.26,155.34,816860.0
2020-11-20 09:50:00,155.33,155.42,154.98,155.17,1037420.0,155.33,155.42,154.98,155.17,1037420.0
2020-11-20 10:00:00,155.15,155.46,154.9,155.42,803640.0,155.15,155.46,154.9,155.42,803640.0
2020-11-20 10:10:00,155.45,155.56,155.15,155.39,540100.0,155.45,155.56,155.15,155.39,540100.0
2020-11-20 10:20:00,155.39,155.5,155.33,155.5,286940.0,155.39,155.5,155.33,155.5,286940.0
2020-11-20 10:30:00,155.51,156.03,155.41,155.99,902600.0,155.51,156.03,155.41,155.99,902600.0
2020-11-20 10:40:00,156.02,156.19,155.75,156.0,914780.0,156.02,156.19,155.75,156.0,914780.0
2020-11-20 10:50:00,156.01,156.45,155.96,156.43,601240.0,156.01,156.45,155.96,156.43,601240.0
2020-11-20 11:00:00,156.46,156.5,156.17,156.47,590460.0,156.46,156.5,156.17,156.47,590460.0
2020-11-20 11:10:00,156.45,156.65,156.23,156.23,581340.0,156.45,156.65,156.23,156.23,581340.0
2020-11-20 11:20:00,156.23,156.23,155.9,155.98,388060.0,156.23,156.23,155.9,155.98,388060.0
2020-11-20 11:30:00,155.97,156.21,155.8,156.21,515840.0,155.97,156.21,155.8,156.21,515840.0
2020-11-20 11:40:00,156.17,156.22,155.85,155.91,620980.0,156.17,156.22,155.85,155.91,620980.0
2020-11-20 11:50:00,155.86,156.0,155.81,155.97,349960.0,155.86,156.0,155.81,155.97,349960.0
2020-11-20 12:00:00,155.96,155.96,155.8,155.9,177240.0,155.96,155.96,155.8,155.9,177240.0
2020-11-20 12:10:00,155.88,155.94,155.83,155.91,278200.0,155.88,155.94,155.83,155.91,278200.0
2020-11-20 12:20:00,155.91,156.12,155.89,156.09,436600.0,155.91,156.12,155.89,156.09,436600.0
2020-11-20 12:30:00,156.07,156.12,155.97,156.12,262720.0,156.07,156.12,155.97,156.12,262720.0
2020-11-20 12:40:00,156.13,156.17,156.04,156.07,205220.0,156.13,156.17,156.04,156.07,205220.0
2020-11-20 12:50:00,156.07,156.18,156.04,156.1,196760.0,156.07,156.18,156.04,156.1,196760.0
2020-11-20 13:00:00,156.1,156.13,155.8,155.89,296160.0,156.1,156.13,155.8,155.89,296160.0
2020-11-20 13:10:00,155.85,155.86,155.61,155.86,210820.0,155.85,155.86,155.61,155.86,210820.0
2020-11-20 13:20:00,155.87,156.12,155.87,156.12,294920.0,155.87,156.12,155.87,156.12,294920.0
2020-11-20 13:30:00,156.13,156.27,156.03,156.23,309620.0,156.13,156.27,156.03,156.23,309620.0
2020-11-20 13:40:00,156.19,156.35,156.15,156.3,692680.0,156.19,156.35,156.15,156.3,692680.0
2020-11-20 13:50:00,156.31,156.38,156.1,156.16,627340.0,156.31,156.38,156.1,156.16,627340.0
2020-11-20 14:00:00,156.17,156.17,155.94,155.94,199040.0,156.17,156.17,155.94,155.94,199040.0
2020-11-20 14:10:00,155.9,156.0,155.84,155.9,218720.0,155.9,156.0,155.84,155.9,218720.0
2020-11-20 14:20:00,155.92,156.08,155.89,156.07,286220.0,155.92,156.08,155.89,156.07,286220.0
2020-11-20 14:30:00,156.08,156.2,156.02,156.09,385960.0,156.08,156.2,156.02,156.09,385960.0
2020-11-20 14:40:00,156.12,156.12,155.81,155.87,335080.0,156.12,156.12,155.81,155.87,335080.0
2020-11-20 14:50:00,155.9,155.9,155.64,155.7,371140.0,155.9,155.9,155.64,155.7,371140.0
2020-11-20 15:00:00,155.75,155.92,155.67,155.76,495620.0,155.75,155.92,155.67,155.76,495620.0
2020-11-20 15:10:00,155.74,155.76,155.22,155.34,650740.0,155.74,155.76,155.22,155.34,650740.0
2020-11-20 15:20:00,155.32,155.6,155.29,155.45,536400.0,155.32,155.6,155.29,155.45,536400.0
2020-11-20 15:30:00,155.4,155.48,155.15,155.38,730980.0,155.4,155.48,155.15,155.38,730980.0
2020-11-20 15:40:00,155.37,155.4,155.12,155.26,868580.0,155.37,155.4,155.12,155.26,868580.0
2020-11-20 15:50:00,155.22,155.22,154.93,154.96,1936480.0,155.22,155.22,154.93,154.96,1936480.0
2020-11-23 09:30:00,155.81,156.97,155.81,156.77,3676780.0,155.81,156.97,155.81,156.77,3676780.0
2020-11-23 09:40:00,156.75,156.99,156.35,156.76,1309600.0,156.75,156.99,156.35,156.76,1309600.0
2020-11-23 09:50:00,156.76,156.9,156.22,156.24,889320.0,156.76,156.9,156.22,156.24,889320.0
2020-11-23 10:00:00,156.25,156.35,155.15,155.18,1364260.0,156.25,156.35,155.15,155.18,1364260.0
2020-11-23 10:10:00,155.15,155.7,154.67,155.67,1894640.0,155.15,155.7,154.67,155.67,1894640.0
2020-11-23 10:20:00,155.66,155.67,154.74,155.05,1196640.0,155.66,155.67,154.74,155.05,1196640.0
2020-11-23 10:30:00,155.0,155.5,154.95,155.4,940040.0,155.0,155.5,154.95,155.4,940040.0
2020-11-23 10:40:00,155.31,155.31,154.51,154.71,1198420.0,155.31,155.31,154.51,154.71,1198420.0
2020-11-23 10:50:00,154.69,154.85,154.39,154.44,1187320.0,154.69,154.85,154.39,154.44,1187320.0
2020-11-23 11:00:00,154.42,154.67,154.17,154.17,1039260.0,154.42,154.67,154.17,154.17,1039260.0
2020-11-23 11:10:00,154.14,154.14,153.27,153.65,1629000.0,154.14,154.14,153.27,153.65,1629000.0
2020-11-23 11:20:00,153.65,153.87,153.57,153.64,735260.0,153.65,153.87,153.57,153.64,735260.0
2020-11-23 11:30:00,153.6,154.28,153.5,154.19,746980.0,153.6,154.28,153.5,154.19,746980.0
2020-11-23 11:40:00,154.19,154.39,153.91,154.33,482600.0,154.19,154.39,153.91,154.33,482600.0
2020-11-23 11:50:00,154.36,154.36,153.9,153.98,519560.0,154.36,154.36,153.9,153.98,519560.0
2020-11-23 12:00:00,153.95,154.01,153.58,153.74,619140.0,153.95,154.01,153.58,153.74,619140.0
2020-11-23 12:10:00,153.72,154.35,153.7,154.35,587680.0,153.72,154.35,153.7,154.35,587680.0
2020-11-23 12:20:00,154.3,154.7,154.28,154.59,950440.0,154.3,154.7,154.28,154.59,950440.0
2020-11-23 12:30:00,154.63,154.63,154.35,154.41,305460.0,154.63,154.63,154.35,154.41,305460.0
2020-11-23 12:40:00,154.41,154.46,154.2,154.35,441220.0,154.41,154.46,154.2,154.35,441220.0
2020-11-23 12:50:00,154.31,154.68,154.25,154.64,405320.0,154.31,154.68,154.25,154.64,405320.0
2020-11-23 13:00:00,154.7,155.1,154.7,155.1,906340.0,154.7,155.1,154.7,155.1,906340.0
2020-11-23 13:10:00,155.08,155.1,154.89,154.98,494300.0,155.08,155.1,154.89,154.98,494300.0
2020-11-23 13:20:00,154.98,155.01,154.54,154.94,347580.0,154.98,155.01,154.54,154.94,347580.0
2020-11-23 13:30:00,154.92,155.27,154.9,155.11,530500.0,154.92,155.27,154.9,155.11,530500.0
2020-11-23 13:40:00,155.12,155.35,155.02,155.3,461160.0,155.12,155.35,155.02,155.3,461160.0
2020-11-23 13:50:00,155.21,155.22,154.63,154.7,425960.0,155.21,155.22,154.63,154.7,425960.0
2020-11-23 14:00:00,154.75,154.84,154.51,154.72,437940.0,154.75,154.84,154.51,154.72,437940.0
2020-11-23 14:10:00,154.73,155.0,154.66,154.69,274660.0,154.73,155.0,154.66,154.69,274660.0
2020-11-23 14:20:00,154.73,154.9,154.64,154.8,194540.0,154.73,154.9,154.64,154.8,194540.0
2020-11-23 14:30:00,154.83,155.25,154.79,155.2,411920.0,154.83,155.25,154.79,155.2,411920.0
2020-11-23 14:40:00,155.19,155.19,154.97,155.05,150760.0,155.19,155.19,154.97,155.05,150760.0
2020-11-23 14:50:00,155.08,155.49,155.0,155.33,807940.0,155.08,155.49,155.0,155.33,807940.0
2020-11-23 15:00:00,155.35,155.6,155.32,155.55,545020.0,155.35,155.6,155.32,155.55,545020.0
2020-11-23 15:10:00,155.53,155.57,155.15,155.26,371180.0,155.53,155.57,155.15,155.26,371180.0
2020-11-23 15:20:00,155.25,155.5,155.04,155.32,595320.0,155.25,155.5,155.04,155.32,595320.0
2020-11-23 15:30:00,155.32,155.33,154.75,154.87,581220.0,155.32,155.33,154.75,154.87,581220.0
2020-11-23 15:40:00,154.87,155.24,154.87,154.96,583380.0,154.87,155.24,154.87,154.96,583380.0
2020-11-23 15:50:00,155.0,155.15,154.61,155.01,1279220.0,155.0,155.15,154.61,155.01,1279220.0
2020-11-24 09:30:00,155.0,155.46,154.41,154.93,3166400.0,155.0,155.46,154.41,154.93,3166400.0
2020-11-24 09:40:00,154.85,155.0,154.31,154.64,1165340.0,154.85,155.0,154.31,154.64,1165340.0
2020-11-24 09:50:00,154.53,155.39,154.5,155.24,1088360.0,154.53,155.39,154.5,155.24,1088360.0
2020-11-24 10:00:00,155.35,155.56,155.1,155.42,957460.0,155.35,155.56,155.1,155.42,957460.0
2020-11-24 10:10:00,155.46,155.48,154.72,154.96,779760.0,155.46,155.48,154.72,154.96,779760.0
2020-11-24 10:20:00,154.91,155.05,154.67,154.76,517540.0,154.91,155.05,154.67,154.76,517540.0
2020-11-24 10:30:00,154.73,155.3,154.65,155.3,807360.0,154.73,155.3,154.65,155.3,807360.0
2020-11-24 10:40:00,155.25,155.49,155.06,155.3,814680.0,155.25,155.49,155.06,155.3,814680.0
2020-11-24 10:50:00,155.35,155.43,155.1,155.43,557580.0,155.35,155.43,155.1,155.43,557580.0
2020-11-24 11:00:00,155.42,155.73,155.38,155.58,919460.0,155.42,155.73,155.38,155.58,919460.0
2020-11-24 11:10:00,155.61,155.85,155.59,155.8,708160.0,155.61,155.85,155.59,155.8,708160.0
2020-11-24 11:20:00,155.8,155.81,155.26,155.46,375060.0,155.8,155.81,155.26,155.46,375060.0
2020-11-24 11:30:00,155.42,155.57,155.25,155.55,280000.0,155.42,155.57,155.25,155.55,280000.0
2020-11-24 11:40:00,155.59,155.61,155.3,155.58,484820.0,155.59,155.61,155.3,155.58,484820.0
2020-11-24 11:50:00,155.58,155.71,155.34,155.48,499280.0,155.58,155.71,155.34,155.48,499280.0
2020-11-24 12:00:00,155.54,155.67,155.39,155.66,229820.0,155.54,155.67,155.39,155.66,229820.0
2020-11-24 12:10:00,155.53,155.7,155.5,155.64,323540.0,155.53,155.7,155.5,155.64,323540.0
2020-11-24 12:20:00,155.59,156.0,155.59,155.72,623180.0,155.59,156.0,155.59,155.72,623180.0
2020-11-24 12:30:00,155.69,156.26,155.69,156.15,623780.0,155.69,156.26,155.69,156.15,623780.0
2020-11-24 12:40:00,156.19,156.48,156.19,156.44,567740.0,156.19,156.48,156.19,156.44,567740.0
2020-11-24 12:50:00,156.44,156.49,156.2,156.49,438220.0,156.44,156.49,156.2,156.49,438220.0
2020-11-24 13:00:00,156.5,156.5,156.18,156.43,302600.0,156.5,156.5,156.18,156.43,302600.0
2020-11-24 13:10:00,156.44,156.56,156.27,156.33,849760.0,156.44,156.56,156.27,156.33,849760.0
2020-11-24 13:20:00,156.37,156.45,155.93,156.15,373900.0,156.37,156.45,155.93,156.15,373900.0
2020-11-24 13:30:00,156.22,156.48,156.17,156.48,255700.0,156.22,156.48,156.17,156.48,255700.0
2020-11-24 13:40:00,156.48,156.71,156.43,156.5,652840.0,156.48,156.71,156.43,156.5,652840.0
2020-11-24 13:50:00,156.52,156.65,156.48,156.65,242280.0,156.52,156.65,156.48,156.65,242280.0
2020-11-24 14:00:00,156.64,156.71,156.5,156.55,351820.0,156.64,156.71,156.5,156.55,351820.0
2020-11-24 14:10:00,156.6,156.6,156.31,156.43,373580.0,156.6,156.6,156.31,156.43,373580.0
2020-11-24 14:20:00,156.48,156.62,156.18,156.23,480080.0,156.48,156.62,156.18,156.23,480080.0
2020-11-24 14:30:00,156.23,156.3,156.0,156.22,403240.0,156.23,156.3,156.0,156.22,403240.0
2020-11-24 14:40:00,156.24,156.42,156.1,156.22,512860.0,156.24,156.42,156.1,156.22,512860.0
2020-11-24 14:50:00,156.21,156.27,156.0,156.13,427700.0,156.21,156.27,156.0,156.13,427700.0
2020-11-24 15:00:00,156.11,156.11,155.66,155.96,587200.0,156.11,156.11,155.66,155.96,587200.0
2020-11-24 15:10:00,155.98,156.1,155.81,155.83,349080.0,155.98,156.1,155.81,155.83,349080.0
2020-11-24 15:20:00,155.87,156.04,155.84,156.02,350100.0,155.87,156.04,155.84,156.02,350100.0
2020-11-24 15:30:00,156.02,156.14,155.85,155.86,431520.0,156.02,156.14,155.85,155.86,431520.0
2020-11-24 15:40:00,155.87,156.02,155.7,155.93,495620.0,155.87,156.02,155.7,155.93,495620.0
2020-11-24 15:50:00,155.9,156.0,155.73,155.84,1177760.0,155.9,156.0,155.73,155.84,1177760.0
2020-11-25 09:30:00,157.08,157.93,157.01,157.6,3488320.0,157.08,157.93,157.01,157.6,3488320.0
2020-11-25 09:40:00,157.65,158.03,157.61,157.86,1478040.0,157.65,158.03,157.61,157.86,1478040.0
2020-11-25 09:50:00,157.88,159.83,157.84,159.77,3059540.0,157.88,159.83,157.84,159.77,3059540.0
2020-11-25 10:00:00,159.78,159.8,158.82,159.25,1205780.0,159.78,159.8,158.82,159.25,1205780.0
2020-11-25 10:10:00,159.22,159.35,158.61,159.3,1084500.0,159.22,159.35,158.61,159.3,1084500.0
2020-11-25 10:20:00,159.29,159.32,158.67,158.8,764440.0,159.29,159.32,158.67,158.8,764440.0
2020-11-25 10:30:00,158.86,159.2,158.82,159.17,523980.0,158.86,159.2,158.82,159.17,523980.0
2020-11-25 10:40:00,159.14,159.67,159.08,159.61,899820.0,159.14,159.67,159.08,159.61,899820.0
2020-11-25 10:50:00,159.63,159.9,159.25,159.42,1091300.0,159.63,159.9,159.25,159.42,1091300.0
2020-11-25 11:00:00,159.41,159.69,159.36,159.36,411580.0,159.41,159.69,159.36,159.36,411580.0
2020-11-25 11:10:00,159.36,159.54,159.26,159.32,419980.0,159.36,159.54,159.26,159.32,419980.0
2020-11-25 11:20:00,159.32,159.4,159.0,159.18,570080.0,159.32,159.4,159.0,159.18,570080.0
2020-11-25 11:30:00,159.1,159.3,158.85,158.98,362760.0,159.1,159.3,158.85,158.98,362760.0
2020-11-25 11:40:00,158.96,158.99,158.44,158.6,684060.0,158.96,158.99,158.44,158.6,684060.0
2020-11-25 11:50:00,158.63,158.67,158.12,158.61,568320.0,158.63,158.67,158.12,158.61,568320.0
2020-11-25 12:00:00,158.62,158.81,158.5,158.61,624140.0,158.62,158.81,158.5,158.61,624140.0
2020-11-25 12:10:00,158.61,158.87,158.5,158.85,335520.0,158.61,158.87,158.5,158.85,335520.0
2020-11-25 12:20:00,158.85,159.16,158.85,158.95,371140.0,158.85,159.16,158.85,158.95,371140.0
2020-11-25 12:30:00,158.96,159.15,158.96,159.09,221420.0,158.96,159.15,158.96,159.09,221420.0
2020-11-25 12:40:00,159.05,159.1,158.97,159.06,158480.0,159.05,159.1,158.97,159.06,158480.0
2020-11-25 12:50:00,159.0,159.2,158.98,159.18,383540.0,159.0,159.2,158.98,159.18,383540.0
2020-11-25 13:00:00,159.18,159.33,159.1,159.22,323480.0,159.18,159.33,159.1,159.22,323480.0
2020-11-25 13:10:00,159.22,159.22,158.83,158.86,378360.0,159.22,159.22,158.83,158.86,378360.0
2020-11-25 13:20:00,158.88,158.91,158.58,158.58,422100.0,158.88,158.91,158.58,158.58,422100.0
2020-11-25 13:30:00,158.65,158.65,158.33,158.45,563360.0,158.65,158.65,158.33,158.45,563360.0
2020-11-25 13:40:00,158.45,158.7,158.38,158.45,711540.0,158.45,158.7,158.38,158.45,711540.0
2020-11-25 13:50:00,158.45,158.65,158.41,158.62,282200.0,158.45,158.65,158.41,158.62,282200.0
2020-11-25 14:00:00,158.6,158.7,158.43,158.49,163400.0,158.6,158.7,158.43,158.49,163400.0
2020-11-25 14:10:00,158.46,158.46,158.14,158.37,434940.0,158.46,158.46,158.14,158.37,434940.0
2020-11-25 14:20:00,158.34,158.64,158.34,158.62,194040.0,158.34,158.64,158.34,158.62,194040.0
2020-11-25 14:30:00,158.65,158.88,158.62,158.83,486700.0,158.65,158.88,158.62,158.83,486700.0
2020-11-25 14:40:00,158.85,159.08,158.81,159.05,327500.0,158.85,159.08,158.81,159.05,327500.0
2020-11-25 14:50:00,159.01,159.2,158.98,159.18,379360.0,159.01,159.2,158.98,159.18,379360.0
2020-11-25 15:00:00,159.14,159.17,158.82,158.95,338600.0,159.14,159.17,158.82,158.95,338600.0
2020-11-25 15:10:00,158.94,159.25,158.92,159.12,271060.0,158.94,159.25,158.92,159.12,271060.0
2020-11-25 15:20:00,159.12,159.39,159.11,159.37,496780.0,159.12,159.39,159.11,159.37,496780.0
2020-11-25 15:30:00,159.37,159.69,159.35,159.41,832360.0,159.37,159.69,159.35,159.41,832360.0
2020-11-25 15:40:00,159.42,159.55,159.2,159.25,747220.0,159.42,159.55,159.2,159.25,747220.0
2020-11-25 15:50:00,159.22,159.36,159.06,159.24,1617740.0,159.22,159.36,159.06,159.24,1617740.0
2020-11-27 09:30:00,160.56,160.81,159.86,160.19,3503380.0,160.56,160.81,159.86,160.19,3503380.0
2020-11-27 09:40:00,160.14,160.2,159.58,159.99,1358860.0,160.14,160.2,159.58,159.99,1358860.0
2020-11-27 09:50:00,160.0,160.48,159.85,160.44,869520.0,160.0,160.48,159.85,160.44,869520.0
2020-11-27 10:00:00,160.45,160.5,159.75,160.06,1117140.0,160.45,160.5,159.75,160.06,1117140.0
2020-11-27 10:10:00,160.08,160.61,160.05,160.47,972640.0,160.08,160.61,160.05,160.47,972640.0
2020-11-27 10:20:00,160.44,160.66,160.34,160.54,919220.0,160.44,160.66,160.34,160.54,919220.0
2020-11-27 10:30:00,160.55,160.75,160.5,160.7,748900.0,160.55,160.75,160.5,160.7,748900.0
2020-11-27 10:40:00,160.71,160.75,160.47,160.49,430700.0,160.71,160.75,160.47,160.49,430700.0
2020-11-27 10:50:00,160.51,160.75,160.37,160.72,582100.0,160.51,160.75,160.37,160.72,582100.0
2020-11-27 11:00:00,160.74,160.74,160.38,160.53,655500.0,160.74,160.74,160.38,160.53,655500.0
2020-11-27 11:10:00,160.52,160.65,160.4,160.42,369060.0,160.52,160.65,160.4,160.42,369060.0
2020-11-27 11:20:00,160.41,160.48,160.22,160.45,556800.0,160.41,160.48,160.22,160.45,556800.0
2020-11-27 11:30:00,160.39,160.52,160.12,160.17,467820.0,160.39,160.52,160.12,160.17,467820.0
2020-11-27 11:40:00,160.2,160.35,160.01,160.05,620540.0,160.2,160.35,160.01,160.05,620540.0
2020-11-27 11:50:00,160.05,160.08,159.78,159.84,623200.0,160.05,160.08,159.78,159.84,623200.0
2020-11-27 12:00:00,159.87,160.25,159.86,160.0,621240.0,159.87,160.25,159.86,160.0,621240.0
2020-11-27 12:10:00,160.04,160.04,159.81,159.9,436160.0,160.04,160.04,159.81,159.9,436160.0
2020-11-27 12:20:00,159.87,159.92,159.6,159.69,668660.0,159.87,159.92,159.6,159.69,668660.0
2020-11-27 12:30:00,159.65,160.0,159.63,159.9,731300.0,159.65,160.0,159.63,159.9,731300.0
2020-11-27 12:40:00,159.9,159.94,159.5,159.55,686840.0,159.9,159.94,159.5,159.55,686840.0
2020-11-27 12:50:00,159.58,159.8,159.55,159.8,1113920.0,159.58,159.8,159.55,159.8,1113920.0
2020-11-30 09:30:00,160.42,161.42,159.9,160.64,3562460.0,160.42,161.42,159.9,160.64,3562460.0
2020-11-30 09:40:00,160.59,160.79,158.94,159.1,1743020.0,160.59,160.79,158.94,159.1,1743020.0
2020-11-30 09:50:00,159.1,159.38,158.81,158.81,1335880.0,159.1,159.38,158.81,158.81,1335880.0
2020-11-30 10:00:00,158.86,159.13,158.51,158.56,1006580.0,158.86,159.13,158.51,158.56,1006580.0
2020-11-30 10:10:00,158.57,158.69,158.1,158.4,894000.0,158.57,158.69,158.1,158.4,894000.0
2020-11-30 10:20:00,158.37,158.7,158.0,158.06,860980.0,158.37,158.7,158.0,158.06,860980.0
2020-11-30 10:30:00,158.03,158.12,157.1,157.1,1122060.0,158.03,158.12,157.1,157.1,1122060.0
2020-11-30 10:40:00,157.05,157.12,156.28,156.96,1305260.0,157.05,157.12,156.28,156.96,1305260.0
2020-11-30 10:50:00,156.9,157.45,156.81,157.4,1054280.0,156.9,157.45,156.81,157.4,1054280.0
2020-11-30 11:00:00,157.38,157.73,157.15,157.67,654260.0,157.38,157.73,157.15,157.67,654260.0
2020-11-30 11:10:00,157.6,157.85,157.4,157.55,612780.0,157.6,157.85,157.4,157.55,612780.0
2020-11-30 11:20:00,157.52,157.82,157.29,157.29,532620.0,157.52,157.82,157.29,157.29,532620.0
2020-11-30 11:30:00,157.33,157.43,156.97,157.29,625380.0,157.33,157.43,156.97,157.29,625380.0
2020-11-30 11:40:00,157.28,157.49,157.18,157.36,676780.0,157.28,157.49,157.18,157.36,676780.0
2020-11-30 11:50:00,157.34,157.4,157.02,157.07,297020.0,157.34,157.4,157.02,157.07,297020.0
2020-11-30 12:00:00,157.09,157.21,157.04,157.08,267640.0,157.09,157.21,157.04,157.08,267640.0
2020-11-30 12:10:00,157.1,157.32,156.95,157.18,537300.0,157.1,157.32,156.95,157.18,537300.0
2020-11-30 12:20:00,157.17,157.17,156.91,157.0,540020.0,157.17,157.17,156.91,157.0,540020.0
2020-11-30 12:30:00,157.01,157.06,156.89,157.02,532240.0,157.01,157.06,156.89,157.02,532240.0
2020-11-30 12:40:00,157.04,157.19,156.92,157.02,386880.0,157.04,157.19,156.92,157.02,386880.0
2020-11-30 12:50:00,157.06,157.38,157.01,157.31,421160.0,157.06,157.38,157.01,157.31,421160.0
2020-11-30 13:00:00,157.33,157.86,157.3,157.8,645460.0,157.33,157.86,157.3,157.8,645460.0
2020-11-30 13:10:00,157.79,157.99,157.67,157.88,362920.0,157.79,157.99,157.67,157.88,362920.0
2020-11-30 13:20:00,157.86,158.02,157.79,157.79,397660.0,157.86,158.02,157.79,157.79,397660.0
2020-11-30 13:30:00,157.83,158.34,157.71,158.27,536000.0,157.83,158.34,157.71,158.27,536000.0
2020-11-30 13:40:00,158.3,158.6,158.3,158.56,616700.0,158.3,158.6,158.3,158.56,616700.0
2020-11-30 13:50:00,158.57,158.65,158.17,158.35,391160.0,158.57,158.65,158.17,158.35,391160.0
2020-11-30 14:00:00,158.37,158.65,158.3,158.64,342300.0,158.37,158.65,158.3,158.64,342300.0
2020-11-30 14:10:00,158.63,158.69,158.27,158.29,246900.0,158.63,158.69,158.27,158.29,246900.0
2020-11-30 14:20:00,158.3,158.54,158.25,158.51,182280.0,158.3,158.54,158.25,158.51,182280.0
2020-11-30 14:30:00,158.45,158.56,158.4,158.47,207760.0,158.45,158.56,158.4,158.47,207760.0
2020-11-30 14:40:00,158.45,158.5,158.28,158.4,192120.0,158.45,158.5,158.28,158.4,192120.0
2020-11-30 14:50:00,158.4,158.82,158.32,158.82,317780.0,158.4,158.82,158.32,158.82,317780.0
2020-11-30 15:00:00,158.83,158.89,158.41,158.45,422220.0,158.83,158.89,158.41,158.45,422220.0
2020-11-30 15:10:00,158.53,158.58,158.25,158.46,331160.0,158.53,158.58,158.25,158.46,331160.0
2020-11-30 15:20:00,158.42,158.43,157.96,157.98,299520.0,158.42,158.43,157.96,157.98,299520.0
2020-11-30 15:30:00,157.99,158.33,157.99,158.26,393100.0,157.99,158.33,157.99,158.26,393100.0
2020-11-30 15:40:00,158.23,158.25,157.9,158.12,885360.0,158.23,158.25,157.9,158.12,885360.0
2020-11-30 15:50:00,158.15,158.49,157.85,158.41,1793860.0,158.15,158.49,157.85,158.41,1793860.0
2020-12-01 09:30:00,159.43,159.45,158.05,158.43,3009580.0,159.43,159.45,158.05,158.43,3009580.0
2020-12-01 09:40:00,158.49,159.32,158.25,158.84,1176180.0,158.49,159.32,158.25,158.84,1176180.0
2020-12-01 09:50:00,158.85,159.15,158.31,158.44,799540.0,158.85,159.15,158.31,158.44,799540.0
2020-12-01 10:00:00,158.49,158.85,158.37,158.7,511540.0,158.49,158.85,158.37,158.7,511540.0
2020-12-01 10:10:00,158.6,158.65,158.2,158.52,764560.0,158.6,158.65,158.2,158.52,764560.0
2020-12-01 10:20:00,158.52,158.7,158.3,158.4,753000.0,158.52,158.7,158.3,158.4,753000.0
2020-12-01 10:30:00,158.33,158.63,158.15,158.15,661240.0,158.33,158.63,158.15,158.15,661240.0
2020-12-01 10:40:00,158.14,158.31,157.86,158.1,562000.0,158.14,158.31,157.86,158.1,562000.0
2020-12-01 10:50:00,158.09,158.81,158.09,158.81,470620.0,158.09,158.81,158.09,158.81,470620.0
2020-12-01 11:00:00,158.77,159.2,158.69,159.2,830220.0,158.77,159.2,158.69,159.2,830220.0
2020-12-01 11:10:00,159.19,159.45,159.02,159.25,713940.0,159.19,159.45,159.02,159.25,713940.0
2020-12-01 11:20:00,159.19,159.29,159.04,159.21,358440.0,159.19,159.29,159.04,159.21,358440.0
2020-12-01 11:30:00,159.27,159.35,158.91,159.07,407720.0,159.27,159.35,158.91,159.07,407720.0
2020-12-01 11:40:00,159.14,159.64,159.14,159.58,768740.0,159.14,159.64,159.14,159.58,768740.0
2020-12-01 11:50:00,159.6,159.92,159.6,159.79,719960.0,159.6,159.92,159.6,159.79,719960.0
2020-12-01 12:00:00,159.79,160.5,159.65,160.45,1209200.0,159.79,160.5,159.65,160.45,1209200.0
2020-12-01 12:10:00,160.47,160.95,160.35,160.58,1624600.0,160.47,160.95,160.35,160.58,1624600.0
2020-12-01 12:20:00,160.6,160.86,160.48,160.8,731380.0,160.6,160.86,160.48,160.8,731380.0
2020-12-01 12:30:00,160.85,161.08,160.8,160.84,795980.0,160.85,161.08,160.8,160.84,795980.0
2020-12-01 12:40:00,160.85,161.21,160.58,161.18,757680.0,160.85,161.21,160.58,161.18,757680.0
2020-12-01 12:50:00,161.18,161.7,161.11,161.59,1712800.0,161.18,161.7,161.11,161.59,1712800.0
2020-12-01 13:00:00,161.64,162.4,161.62,162.09,1561500.0,161.64,162.4,161.62,162.09,1561500.0
2020-12-01 13:10:00,162.08,162.25,161.9,162.09,772400.0,162.08,162.25,161.9,162.09,772400.0
2020-12-01 13:20:00,162.12,162.45,162.0,162.39,976480.0,162.12,162.45,162.0,162.39,976480.0
2020-12-01 13:30:00,162.37,162.37,162.11,162.27,545080.0,162.37,162.37,162.11,162.27,545080.0
2020-12-01 13:40:00,162.26,162.28,161.96,162.2,686260.0,162.26,162.28,161.96,162.2,686260.0
2020-12-01 13:50:00,162.22,162.26,161.6,161.67,810040.0,162.22,162.26,161.6,161.67,810040.0
2020-12-01 14:00:00,161.66,162.0,161.62,161.95,520540.0,161.66,162.0,161.62,161.95,520540.0
2020-12-01 14:10:00,161.94,162.34,161.94,162.25,691560.0,161.94,162.34,161.94,162.25,691560.0
2020-12-01 14:20:00,162.25,162.25,161.83,161.88,441860.0,162.25,162.25,161.83,161.88,441860.0
2020-12-01 14:30:00,161.88,162.22,161.82,162.01,485320.0,161.88,162.22,161.82,162.01,485320.0
2020-12-01 14:40:00,161.98,162.03,161.41,161.41,551800.0,161.98,162.03,161.41,161.41,551800.0
2020-12-01 14:50:00,161.4,161.48,160.83,160.9,1221100.0,161.4,161.48,160.83,160.9,1221100.0
2020-12-01 15:00:00,160.94,161.12,160.6,160.66,728420.0,160.94,161.12,160.6,160.66,728420.0
2020-12-01 15:10:00,160.62,160.97,160.24,160.24,767820.0,160.62,160.97,160.24,160.24,767820.0
2020-12-01 15:20:00,160.22,160.9,160.22,160.87,605360.0,160.22,160.9,160.22,160.87,605360.0
2020-12-01 15:30:00,160.84,160.84,160.29,160.61,454260.0,160.84,160.84,160.29,160.61,454260.0
2020-12-01 15:40:00,160.5,160.64,160.4,160.52,461140.0,160.5,160.64,160.4,160.52,461140.0
2020-12-01 15:50:00,160.45,161.14,160.37,161.0,1720740.0,160.45,161.14,160.37,161.0,1720740.0
2020-12-02 09:30:00,161.02,161.19,159.3,159.53,2820560.0,161.02,161.19,159.3,159.53,2820560.0
2020-12-02 09:40:00,159.52,159.76,158.85,158.91,1701720.0,159.52,159.76,158.85,158.91,1701720.0
2020-12-02 09:50:00,158.85,159.9,158.66,159.9,1305320.0,158.85,159.9,158.66,159.9,1305320.0
2020-12-02 10:00:00,159.8,160.0,159.62,159.89,764180.0,159.8,160.0,159.62,159.89,764180.0
2020-12-02 10:10:00,159.91,160.7,159.91,160.7,918660.0,159.91,160.7,159.91,160.7,918660.0
2020-12-02 10:20:00,160.7,160.94,160.3,160.81,1028080.0,160.7,160.94,160.3,160.81,1028080.0
2020-12-02 10:30:00,160.81,160.83,160.43,160.71,452940.0,160.81,160.83,160.43,160.71,452940.0
2020-12-02 10:40:00,160.72,160.93,160.64,160.73,420680.0,160.72,160.93,160.64,160.73,420680.0
2020-12-02 10:50:00,160.72,160.72,160.23,160.4,664460.0,160.72,160.72,160.23,160.4,664460.0
2020-12-02 11:00:00,160.44,160.67,160.44,160.64,376900.0,160.44,160.67,160.44,160.64,376900.0
2020-12-02 11:10:00,160.65,160.8,160.5,160.8,514340.0,160.65,160.8,160.5,160.8,514340.0
2020-12-02 11:20:00,160.8,160.85,160.44,160.65,432040.0,160.8,160.85,160.44,160.65,432040.0
2020-12-02 11:30:00,160.72,160.72,160.38,160.64,366280.0,160.72,160.72,160.38,160.64,366280.0
2020-12-02 11:40:00,160.65,160.89,160.6,160.86,496400.0,160.65,160.89,160.6,160.86,496400.0
2020-12-02 11:50:00,160.85,161.29,160.83,161.15,625560.0,160.85,161.29,160.83,161.15,625560.0
2020-12-02 12:00:00,161.14,161.49,161.07,161.46,467020.0,161.14,161.49,161.07,161.46,467020.0
2020-12-02 12:10:00,161.44,161.6,161.0,161.09,375340.0,161.44,161.6,161.0,161.09,375340.0
2020-12-02 12:20:00,161.05,161.17,160.87,161.01,282380.0,161.05,161.17,160.87,161.01,282380.0
2020-12-02 12:30:00,161.03,161.08,160.9,161.02,282920.0,161.03,161.08,160.9,161.02,282920.0
2020-12-02 12:40:00,161.0,161.1,160.6,160.74,350220.0,161.0,161.1,160.6,160.74,350220.0
2020-12-02 12:50:00,160.7,161.0,160.67,160.75,235660.0,160.7,161.0,160.67,160.75,235660.0
2020-12-02 13:00:00,160.81,160.81,160.58,160.76,177780.0,160.81,160.81,160.58,160.76,177780.0
2020-12-02 13:10:00,160.8,161.06,160.8,160.94,338940.0,160.8,161.06,160.8,160.94,338940.0
2020-12-02 13:20:00,160.85,160.91,160.72,160.76,115940.0,160.85,160.91,160.72,160.76,115940.0
2020-12-02 13:30:00,160.76,160.82,160.44,160.46,285580.0,160.76,160.82,160.44,160.46,285580.0
2020-12-02 13:40:00,160.44,160.44,159.9,160.14,712640.0,160.44,160.44,159.9,160.14,712640.0
2020-12-02 13:50:00,160.14,160.4,160.1,160.23,290960.0,160.14,160.4,160.1,160.23,290960.0
2020-12-02 14:00:00,160.17,160.25,160.04,160.14,128360.0,160.17,160.25,160.04,160.14,128360.0
2020-12-02 14:10:00,160.14,160.58,160.13,160.58,247480.0,160.14,160.58,160.13,160.58,247480.0
2020-12-02 14:20:00,160.56,160.73,160.46,160.72,342660.0,160.56,160.73,160.46,160.72,342660.0
2020-12-02 14:30:00,160.68,160.74,160.44,160.46,165640.0,160.68,160.74,160.44,160.46,165640.0
2020-12-02 14:40:00,160.43,160.54,160.33,160.47,171360.0,160.43,160.54,160.33,160.47,171360.0
2020-12-02 14:50:00,160.51,160.66,160.38,160.62,111280.0,160.51,160.66,160.38,160.62,111280.0
2020-12-02 15:00:00,160.62,160.67,160.41,160.42,221320.0,160.62,160.67,160.41,160.42,221320.0
2020-12-02 15:10:00,160.43,160.44,160.12,160.18,270020.0,160.43,160.44,160.12,160.18,270020.0
2020-12-02 15:20:00,160.17,160.32,160.02,160.16,265400.0,160.17,160.32,160.02,160.16,265400.0
2020-12-02 15:30:00,160.11,160.18,159.95,160.0,318580.0,160.11,160.18,159.95,160.0,318580.0
2020-12-02 15:40:00,159.95,160.17,159.93,160.15,498620.0,159.95,160.17,159.93,160.15,498620.0
2020-12-02 15:50:00,160.11,160.3,160.1,160.19,1011740.0,160.11,160.3,160.1,160.19,1011740.0
2020-12-03 09:30:00,160.24,161.38,160.06,160.79,2442680.0,160.24,161.38,160.06,160.79,2442680.0
2020-12-03 09:40:00,160.83,160.98,160.27,160.47,879200.0,160.83,160.98,160.27,160.47,879200.0
2020-12-03 09:50:00,160.47,160.7,160.24,160.65,643800.0,160.47,160.7,160.24,160.65,643800.0
2020-12-03 10:00:00,160.56,161.41,160.54,161.41,923320.0,160.56,161.41,160.54,161.41,923320.0
2020-12-03 10:10:00,161.38,161.43,160.98,161.03,679820.0,161.38,161.43,160.98,161.03,679820.0
2020-12-03 10:20:00,161.04,161.28,160.75,160.85,452800.0,161.04,161.28,160.75,160.85,452800.0
2020-12-03 10:30:00,160.87,161.07,160.52,160.57,740060.0,160.87,161.07,160.52,160.57,740060.0
2020-12-03 10:40:00,160.53,160.57,160.31,160.46,591660.0,160.53,160.57,160.31,160.46,591660.0
2020-12-03 10:50:00,160.41,160.68,160.24,160.29,525000.0,160.41,160.68,160.24,160.29,525000.0
2020-12-03 11:00:00,160.3,160.38,159.85,159.91,806440.0,160.3,160.38,159.85,159.91,806440.0
2020-12-03 11:10:00,159.94,160.15,159.62,160.03,670480.0,159.94,160.15,159.62,160.03,670480.0
2020-12-03 11:20:00,160.0,160.26,160.0,160.11,342780.0,160.0,160.26,160.0,160.11,342780.0
2020-12-03 11:30:00,160.13,160.3,160.0,160.08,271720.0,160.13,160.3,160.0,160.08,271720.0
2020-12-03 11:40:00,160.05,160.2,159.95,160.08,470580.0,160.05,160.2,159.95,160.08,470580.0
2020-12-03 11:50:00,160.07,160.51,160.01,160.46,502600.0,160.07,160.51,160.01,160.46,502600.0
2020-12-03 12:00:00,160.47,160.57,160.05,160.13,452820.0,160.47,160.57,160.05,160.13,452820.0
2020-12-03 12:10:00,160.15,160.3,159.91,160.0,677980.0,160.15,160.3,159.91,160.0,677980.0
2020-12-03 12:20:00,159.99,160.02,159.86,159.93,310800.0,159.99,160.02,159.86,159.93,310800.0
2020-12-03 12:30:00,159.97,160.15,159.76,159.84,457380.0,159.97,160.15,159.76,159.84,457380.0
2020-12-03 12:40:00,159.78,159.9,159.55,159.8,582180.0,159.78,159.9,159.55,159.8,582180.0
2020-12-03 12:50:00,159.81,160.0,159.6,159.83,292720.0,159.81,160.0,159.6,159.83,292720.0
2020-12-03 13:00:00,159.85,159.94,159.8,159.8,130840.0,159.85,159.94,159.8,159.8,130840.0
2020-12-03 13:10:00,159.85,160.05,159.85,160.05,268720.0,159.85,160.05,159.85,160.05,268720.0
2020-12-03 13:20:00,160.03,160.2,159.97,160.15,250360.0,160.03,160.2,159.97,160.15,250360.0
2020-12-03 13:30:00,160.17,160.19,159.75,159.86,164240.0,160.17,160.19,159.75,159.86,164240.0
2020-12-03 13:40:00,159.89,159.89,159.57,159.65,375620.0,159.89,159.89,159.57,159.65,375620.0
2020-12-03 13:50:00,159.64,159.75,159.53,159.57,316460.0,159.64,159.75,159.53,159.57,316460.0
2020-12-03 14:00:00,159.57,159.78,159.53,159.75,218300.0,159.57,159.78,159.53,159.75,218300.0
2020-12-03 14:10:00,159.71,159.74,159.55,159.57,209500.0,159.71,159.74,159.55,159.57,209500.0
2020-12-03 14:20:00,159.56,159.64,159.25,159.42,397200.0,159.56,159.64,159.25,159.42,397200.0
2020-12-03 14:30:00,159.41,159.71,159.41,159.64,224920.0,159.41,159.71,159.41,159.64,224920.0
2020-12-03 14:40:00,159.71,159.8,159.66,159.71,262500.0,159.71,159.8,159.66,159.71,262500.0
2020-12-03 14:50:00,159.75,160.0,159.72,159.96,361600.0,159.75,160.0,159.72,159.96,361600.0
2020-12-03 15:00:00,159.97,160.0,159.65,159.75,302100.0,159.97,160.0,159.65,159.75,302100.0
2020-12-03 15:10:00,159.75,160.08,159.75,159.85,322760.0,159.75,160.08,159.75,159.85,322760.0
2020-12-03 15:20:00,159.86,160.03,159.86,159.95,247440.0,159.86,160.03,159.86,159.95,247440.0
2020-12-03 15:30:00,159.95,160.06,159.78,159.83,335740.0,159.95,160.06,159.78,159.83,335740.0
2020-12-03 15:40:00,159.77,159.8,159.32,159.73,538880.0,159.77,159.8,159.32,159.73,538880.0
2020-12-03 15:50:00,159.71,159.71,159.07,159.43,1448460.0,159.71,159.71,159.07,159.43,1448460.0
2020-12-04 09:30:00,159.91,159.91,158.77,159.03,2140860.0,159.91,159.91,158.77,159.03,2140860.0
2020-12-04 09:40:00,159.1,159.25,158.63,158.97,1002280.0,159.1,159.25,158.63,158.97,1002280.0
2020-12-04 09:50:00,158.99,159.17,158.93,159.1,361540.0,158.99,159.17,158.93,159.1,361540.0
2020-12-04 10:00:00,159.11,159.38,158.96,159.29,482820.0,159.11,159.38,158.96,159.29,482820.0
2020-12-04 10:10:00,159.26,159.37,158.9,159.03,512000.0,159.26,159.37,158.9,159.03,512000.0
2020-12-04 10:20:00,159.05,159.07,158.4,158.49,631580.0,159.05,159.07,158.4,158.49,631580.0
2020-12-04 10:30:00,158.43,158.74,158.43,158.65,532020.0,158.43,158.74,158.43,158.65,532020.0
2020-12-04 10:40:00,158.69,158.83,158.63,158.77,381520.0,158.69,158.83,158.63,158.77,381520.0
2020-12-04 10:50:00,158.82,158.83,158.31,158.42,414120.0,158.82,158.83,158.31,158.42,414120.0
2020-12-04 11:00:00,158.41,158.47,158.04,158.31,461500.0,158.41,158.47,158.04,158.31,461500.0
2020-12-04 11:10:00,158.31,158.41,158.03,158.14,435360.0,158.31,158.41,158.03,158.14,435360.0
2020-12-04 11:20:00,158.15,158.54,158.12,158.49,301940.0,158.15,158.54,158.12,158.49,301940.0
2020-12-04 11:30:00,158.49,158.7,158.34,158.67,458280.0,158.49,158.7,158.34,158.67,458280.0
2020-12-04 11:40:00,158.65,158.65,158.31,158.38,425220.0,158.65,158.65,158.31,158.38,425220.0
2020-12-04 11:50:00,158.35,158.35,158.13,158.19,515780.0,158.35,158.35,158.13,158.19,515780.0
2020-12-04 12:00:00,158.2,158.27,158.12,158.26,277480.0,158.2,158.27,158.12,158.26,277480.0
2020-12-04 12:10:00,158.24,158.65,158.22,158.63,650780.0,158.24,158.65,158.22,158.63,650780.0
2020-12-04 12:20:00,158.65,158.83,158.63,158.7,660860.0,158.65,158.83,158.63,158.7,660860.0
2020-12-04 12:30:00,158.63,158.78,158.6,158.78,326880.0,158.63,158.78,158.6,158.78,326880.0
2020-12-04 12:40:00,158.76,158.98,158.73,158.81,387940.0,158.76,158.98,158.73,158.81,387940.0
2020-12-04 12:50:00,158.81,158.89,158.7,158.74,319180.0,158.81,158.89,158.7,158.74,319180.0
2020-12-04 13:00:00,158.75,158.78,158.45,158.45,479900.0,158.75,158.78,158.45,158.45,479900.0
2020-12-04 13:10:00,158.47,158.52,158.4,158.49,305160.0,158.47,158.52,158.4,158.49,305160.0
2020-12-04 13:20:00,158.47,158.5,158.32,158.4,153960.0,158.47,158.5,158.32,158.4,153960.0
2020-12-04 13:30:00,158.39,158.59,158.38,158.56,181760.0,158.39,158.59,158.38,158.56,181760.0
2020-12-04 13:40:00,158.52,158.54,158.31,158.48,184540.0,158.52,158.54,158.31,158.48,184540.0
2020-12-04 13:50:00,158.42,158.43,158.3,158.35,183840.0,158.42,158.43,158.3,158.35,183840.0
2020-12-04 14:00:00,158.36,158.4,158.22,158.35,369280.0,158.36,158.4,158.22,158.35,369280.0
2020-12-04 14:10:00,158.34,158.46,158.27,158.42,233140.0,158.34,158.46,158.27,158.42,233140.0
2020-12-04 14:20:00,158.45,158.46,158.1,158.18,301140.0,158.45,158.46,158.1,158.18,301140.0
2020-12-04 14:30:00,158.15,158.31,158.15,158.2,252920.0,158.15,158.31,158.15,158.2,252920.0
2020-12-04 14:40:00,158.18,158.25,158.12,158.22,258560.0,158.18,158.25,158.12,158.22,258560.0
2020-12-04 14:50:00,158.23,158.44,158.18,158.41,471220.0,158.23,158.44,158.18,158.41,471220.0
2020-12-04 15:00:00,158.43,158.44,158.24,158.35,459220.0,158.43,158.44,158.24,158.35,459220.0
2020-12-04 15:10:00,158.33,158.33,158.08,158.14,328080.0,158.33,158.33,158.08,158.14,328080.0
2020-12-04 15:20:00,158.14,158.23,158.05,158.16,358120.0,158.14,158.23,158.05,158.16,358120.0
2020-12-04 15:30:00,158.17,158.25,158.0,158.0,421900.0,158.17,158.25,158.0,158.0,421900.0
2020-12-04 15:40:00,158.0,158.13,157.94,158.03,598460.0,158.0,158.13,157.94,158.03,598460.0
2020-12-04 15:50:00,158.04,158.17,157.95,158.17,1644740.0,158.04,158.17,157.95,158.17,1644740.0
2020-12-07 09:30:00,157.82,158.12,157.08,157.74,1310300.0,157.82,158.12,157.08,157.74,1310300.0
2020-12-07 09:40:00,157.73,158.81,157.67,158.55,452580.0,157.73,158.81,157.67,158.55,452580.0
2020-12-07 09:50:00,158.54,158.66,158.33,158.57,573860.0,158.54,158.66,158.33,158.57,573860.0
2020-12-07 10:00:00,158.52,158.54,158.12,158.47,770560.0,158.52,158.54,158.12,158.47,770560.0
2020-12-07 10:10:00,158.55,158.66,158.02,158.08,680240.0,158.55,158.66,158.02,158.08,680240.0
2020-12-07 10:20:00,158.09,158.2,157.95,157.95,309300.0,158.09,158.2,157.95,157.95,309300.0
2020-12-07 10:30:00,157.96,157.99,157.61,157.67,716340.0,157.96,157.99,157.61,157.67,716340.0
2020-12-07 10:40:00,157.65,157.98,157.5,157.88,605520.0,157.65,157.98,157.5,157.88,605520.0
2020-12-07 10:50:00,157.84,157.96,157.8,157.85,256200.0,157.84,157.96,157.8,157.85,256200.0
2020-12-07 11:00:00,157.84,158.35,157.81,158.32,481720.0,157.84,158.35,157.81,158.32,481720.0
2020-12-07 11:10:00,158.33,158.35,158.08,158.1,611500.0,158.33,158.35,158.08,158.1,611500.0
2020-12-07 11:20:00,158.09,158.11,157.8,158.0,366920.0,158.09,158.11,157.8,158.0,366920.0
2020-12-07 11:30:00,158.01,158.01,157.65,157.65,308640.0,158.01,158.01,157.65,157.65,308640.0
2020-12-07 11:40:00,157.66,158.02,157.6,157.98,540440.0,157.66,158.02,157.6,157.98,540440.0
2020-12-07 11:50:00,157.95,157.98,157.74,157.81,292640.0,157.95,157.98,157.74,157.81,292640.0
2020-12-07 12:00:00,157.78,157.78,157.59,157.65,349340.0,157.78,157.78,157.59,157.65,349340.0
2020-12-07 12:10:00,157.66,157.8,157.62,157.69,243440.0,157.66,157.8,157.62,157.69,243440.0
2020-12-07 12:20:00,157.72,157.79,157.69,157.75,94480.0,157.72,157.79,157.69,157.75,94480.0
2020-12-07 12:30:00,157.74,157.78,157.7,157.73,95960.0,157.74,157.78,157.7,157.73,95960.0
2020-12-07 12:40:00,157.75,157.75,157.7,157.7,195040.0,157.75,157.75,157.7,157.7,195040.0
2020-12-07 12:50:00,157.75,157.83,157.71,157.81,237540.0,157.75,157.83,157.71,157.81,237540.0
2020-12-07 13:00:00,157.79,157.79,157.65,157.72,128380.0,157.79,157.79,157.65,157.72,128380.0
2020-12-07 13:10:00,157.72,157.89,157.7,157.83,294700.0,157.72,157.89,157.7,157.83,294700.0
2020-12-07 13:20:00,157.85,157.95,157.7,157.73,258680.0,157.85,157.95,157.7,157.73,258680.0
2020-12-07 13:30:00,157.75,157.84,157.55,157.6,362380.0,157.75,157.84,157.55,157.6,362380.0
2020-12-07 13:40:00,157.6,157.65,157.5,157.55,138540.0,157.6,157.65,157.5,157.55,138540.0
2020-12-07 13:50:00,157.57,157.75,157.57,157.7,339280.0,157.57,157.75,157.57,157.7,339280.0
2020-12-07 14:00:00,157.65,157.7,157.56,157.69,154500.0,157.65,157.7,157.56,157.69,154500.0
2020-12-07 14:10:00,157.7,157.78,157.64,157.69,385760.0,157.7,157.78,157.64,157.69,385760.0
2020-12-07 14:20:00,157.65,157.77,157.65,157.69,219920.0,157.65,157.77,157.65,157.69,219920.0
2020-12-07 14:30:00,157.68,157.74,157.65,157.71,119780.0,157.68,157.74,157.65,157.71,119780.0
2020-12-07 14:40:00,157.66,157.8,157.66,157.76,195140.0,157.66,157.8,157.66,157.76,195140.0
2020-12-07 14:50:00,157.7,157.74,157.61,157.63,222280.0,157.7,157.74,157.61,157.63,222280.0
2020-12-07 15:00:00,157.68,157.76,157.61,157.68,439240.0,157.68,157.76,157.61,157.68,439240.0
2020-12-07 15:10:00,157.66,157.7,157.58,157.6,230860.0,157.66,157.7,157.58,157.6,230860.0
2020-12-07 15:20:00,157.6,157.63,157.5,157.55,371860.0,157.6,157.63,157.5,157.55,371860.0
2020-12-07 15:30:00,157.54,157.6,157.5,157.58,481700.0,157.54,157.6,157.5,157.58,481700.0
2020-12-07 15:40:00,157.58,157.63,157.34,157.5,748320.0,157.58,157.63,157.34,157.5,748320.0
2020-12-07 15:50:00,157.45,157.95,157.45,157.94,1041780.0,157.45,157.95,157.45,157.94,1041780.0
2020-12-08 09:30:00,157.95,157.95,157.05,157.1,1503380.0,157.95,157.95,157.05,157.1,1503380.0
2020-12-08 09:40:00,157.14,157.19,156.6,156.76,1240260.0,157.14,157.19,156.6,156.76,1240260.0
2020-12-08 09:50:00,156.69,157.0,156.55,156.91,941600.0,156.69,157.0,156.55,156.91,941600.0
2020-12-08 10:00:00,156.92,157.4,156.88,157.18,745240.0,156.92,157.4,156.88,157.18,745240.0
2020-12-08 10:10:00,157.16,157.19,156.5,156.56,694960.0,157.16,157.19,156.5,156.56,694960.0
2020-12-08 10:20:00,156.56,156.68,156.05,156.4,1169480.0,156.56,156.68,156.05,156.4,1169480.0
2020-12-08 10:30:00,156.41,156.45,156.0,156.19,1035100.0,156.41,156.45,156.0,156.19,1035100.0
2020-12-08 10:40:00,156.2,156.49,156.2,156.48,471360.0,156.2,156.49,156.2,156.48,471360.0
2020-12-08 10:50:00,156.5,156.75,156.47,156.64,528020.0,156.5,156.75,156.47,156.64,528020.0
2020-12-08 11:00:00,156.65,157.0,156.53,156.9,610660.0,156.65,157.0,156.53,156.9,610660.0
2020-12-08 11:10:00,157.0,157.0,156.6,156.77,355280.0,157.0,157.0,156.6,156.77,355280.0
2020-12-08 11:20:00,156.8,156.93,156.63,156.82,374440.0,156.8,156.93,156.63,156.82,374440.0
2020-12-08 11:30:00,156.82,156.96,156.7,156.74,503540.0,156.82,156.96,156.7,156.74,503540.0
2020-12-08 11:40:00,156.74,156.8,156.62,156.71,234960.0,156.74,156.8,156.62,156.71,234960.0
2020-12-08 11:50:00,156.76,157.25,156.76,157.25,420340.0,156.76,157.25,156.76,157.25,420340.0
2020-12-08 12:00:00,157.24,157.62,157.23,157.31,680260.0,157.24,157.62,157.23,157.31,680260.0
2020-12-08 12:10:00,157.3,157.38,157.06,157.2,717180.0,157.3,157.38,157.06,157.2,717180.0
2020-12-08 12:20:00,157.15,157.19,157.05,157.19,205000.0,157.15,157.19,157.05,157.19,205000.0
2020-12-08 12:30:00,157.14,157.22,157.05,157.22,374840.0,157.14,157.22,157.05,157.22,374840.0
2020-12-08 12:40:00,157.24,157.39,157.14,157.25,236980.0,157.24,157.39,157.14,157.25,236980.0
2020-12-08 12:50:00,157.23,157.33,157.2,157.25,304160.0,157.23,157.33,157.2,157.25,304160.0
2020-12-08 13:00:00,157.27,157.68,157.2,157.67,420040.0,157.27,157.68,157.2,157.67,420040.0
2020-12-08 13:10:00,157.69,157.69,157.29,157.29,433780.0,157.69,157.69,157.29,157.29,433780.0
2020-12-08 13:20:00,157.29,157.38,157.2,157.26,328440.0,157.29,157.38,157.2,157.26,328440.0
2020-12-08 13:30:00,157.27,157.55,157.25,157.43,424520.0,157.27,157.55,157.25,157.43,424520.0
2020-12-08 13:40:00,157.44,157.47,157.37,157.4,338320.0,157.44,157.47,157.37,157.4,338320.0
2020-12-08 13:50:00,157.35,157.54,157.32,157.41,254040.0,157.35,157.54,157.32,157.41,254040.0
2020-12-08 14:00:00,157.39,157.55,157.36,157.5,236080.0,157.39,157.55,157.36,157.5,236080.0
2020-12-08 14:10:00,157.47,157.54,157.43,157.5,153860.0,157.47,157.54,157.43,157.5,153860.0
2020-12-08 14:20:00,157.51,158.12,157.46,158.12,728520.0,157.51,158.12,157.46,158.12,728520.0
2020-12-08 14:30:00,158.14,158.26,157.98,158.21,434500.0,158.14,158.26,157.98,158.21,434500.0
2020-12-08 14:40:00,158.22,158.56,158.15,158.41,726440.0,158.22,158.56,158.15,158.41,726440.0
2020-12-08 14:50:00,158.39,158.91,158.39,158.84,809000.0,158.39,158.91,158.39,158.84,809000.0
2020-12-08 15:00:00,158.84,159.2,158.65,159.2,738560.0,158.84,159.2,158.65,159.2,738560.0
2020-12-08 15:10:00,159.2,159.21,158.63,158.64,711460.0,159.2,159.21,158.63,158.64,711460.0
2020-12-08 15:20:00,158.65,159.16,158.65,158.93,581100.0,158.65,159.16,158.65,158.93,581100.0
2020-12-08 15:30:00,158.96,159.18,158.72,158.86,451640.0,158.96,159.18,158.72,158.86,451640.0
2020-12-08 15:40:00,158.84,159.1,158.74,158.98,668380.0,158.84,159.1,158.74,158.98,668380.0
2020-12-08 15:50:00,158.98,159.1,158.75,158.83,1213720.0,158.98,159.1,158.75,158.83,1213720.0
2020-12-09 09:30:00,158.39,158.72,157.51,157.84,2632000.0,158.39,158.72,157.51,157.84,2632000.0
2020-12-09 09:40:00,157.86,158.0,157.51,157.69,1109700.0,157.86,158.0,157.51,157.69,1109700.0
2020-12-09 09:50:00,157.71,158.42,157.71,158.15,1138000.0,157.71,158.42,157.71,158.15,1138000.0
2020-12-09 10:00:00,158.09,158.12,157.61,157.68,573440.0,158.09,158.12,157.61,157.68,573440.0
2020-12-09 10:10:00,157.65,157.83,157.16,157.8,1056340.0,157.65,157.83,157.16,157.8,1056340.0
2020-12-09 10:20:00,157.78,157.97,157.56,157.67,469660.0,157.78,157.97,157.56,157.67,469660.0
2020-12-09 10:30:00,157.72,158.0,157.7,157.81,350840.0,157.72,158.0,157.7,157.81,350840.0
2020-12-09 10:40:00,157.8,158.0,157.7,157.96,312280.0,157.8,158.0,157.7,157.96,312280.0
2020-12-09 10:50:00,157.98,158.03,157.75,157.76,550380.0,157.98,158.03,157.75,157.76,550380.0
2020-12-09 11:00:00,157.8,157.87,157.6,157.75,402960.0,157.8,157.87,157.6,157.75,402960.0
2020-12-09 11:10:00,157.75,157.8,157.52,157.52,160040.0,157.75,157.8,157.52,157.52,160040.0
2020-12-09 11:20:00,157.54,157.65,157.37,157.62,489220.0,157.54,157.65,157.37,157.62,489220.0
2020-12-09 11:30:00,157.61,157.75,157.47,157.68,282500.0,157.61,157.75,157.47,157.68,282500.0
2020-12-09 11:40:00,157.65,157.68,157.45,157.53,143100.0,157.65,157.68,157.45,157.53,143100.0
2020-12-09 11:50:00,157.46,157.75,157.45,157.75,111160.0,157.46,157.75,157.45,157.75,111160.0
2020-12-09 12:00:00,157.75,157.76,157.54,157.64,207580.0,157.75,157.76,157.54,157.64,207580.0
2020-12-09 12:10:00,157.66,157.67,157.3,157.37,151120.0,157.66,157.67,157.3,157.37,151120.0
2020-12-09 12:20:00,157.3,157.5,157.16,157.46,452620.0,157.3,157.5,157.16,157.46,452620.0
2020-12-09 12:30:00,157.46,157.46,156.86,156.9,443540.0,157.46,157.46,156.86,156.9,443540.0
2020-12-09 12:40:00,156.87,157.04,156.32,156.48,820280.0,156.87,157.04,156.32,156.48,820280.0
2020-12-09 12:50:00,156.38,156.93,156.35,156.88,852480.0,156.38,156.93,156.35,156.88,852480.0
2020-12-09 13:00:00,156.88,156.97,156.5,156.94,378160.0,156.88,156.97,156.5,156.94,378160.0
2020-12-09 13:10:00,156.97,156.97,156.54,156.58,225680.0,156.97,156.97,156.54,156.58,225680.0
2020-12-09 13:20:00,156.69,156.69,156.1,156.16,563960.0,156.69,156.69,156.1,156.16,563960.0
2020-12-09 13:30:00,156.15,156.29,155.85,156.04,813380.0,156.15,156.29,155.85,156.04,813380.0
2020-12-09 13:40:00,156.06,156.1,155.4,156.0,708800.0,156.06,156.1,155.4,156.0,708800.0
2020-12-09 13:50:00,155.93,155.97,155.0,155.12,808640.0,155.93,155.97,155.0,155.12,808640.0
2020-12-09 14:00:00,155.14,155.68,155.1,155.52,885020.0,155.14,155.68,155.1,155.52,885020.0
2020-12-09 14:10:00,155.4,155.48,155.0,155.38,747040.0,155.4,155.48,155.0,155.38,747040.0
2020-12-09 14:20:00,155.35,155.86,155.25,155.79,667640.0,155.35,155.86,155.25,155.79,667640.0
2020-12-09 14:30:00,155.78,155.9,155.38,155.38,621620.0,155.78,155.9,155.38,155.38,621620.0
2020-12-09 14:40:00,155.38,155.46,155.15,155.34,364880.0,155.38,155.46,155.15,155.34,364880.0
2020-12-09 14:50:00,155.39,155.6,155.08,155.57,739020.0,155.39,155.6,155.08,155.57,739020.0
2020-12-09 15:00:00,155.54,155.54,155.18,155.38,527160.0,155.54,155.54,155.18,155.38,527160.0
2020-12-09 15:10:00,155.36,155.39,155.03,155.1,594480.0,155.36,155.39,155.03,155.1,594480.0
2020-12-09 15:20:00,155.1,155.15,154.4,154.43,1087940.0,155.1,155.15,154.4,154.43,1087940.0
2020-12-09 15:30:00,154.42,154.76,154.4,154.5,962560.0,154.42,154.76,154.4,154.5,962560.0
2020-12-09 15:40:00,154.51,155.25,154.5,154.63,1152760.0,154.51,155.25,154.5,154.63,1152760.0
2020-12-09 15:50:00,154.73,155.75,154.58,155.07,2358060.0,154.73,155.75,154.58,155.07,2358060.0
2020-12-10 09:30:00,154.56,154.99,153.8,154.99,2982180.0,154.56,154.99,153.8,154.99,2982180.0
2020-12-10 09:40:00,154.97,155.9,154.94,155.82,1405220.0,154.97,155.9,154.94,155.82,1405220.0
2020-12-10 09:50:00,155.88,156.35,155.86,155.94,1167920.0,155.88,156.35,155.86,155.94,1167920.0
2020-12-10 10:00:00,156.1,156.41,155.65,156.28,1234440.0,156.1,156.41,155.65,156.28,1234440.0
2020-12-10 10:10:00,156.35,156.56,156.08,156.44,1040520.0,156.35,156.56,156.08,156.44,1040520.0
2020-12-10 10:20:00,156.43,156.75,156.15,156.15,779100.0,156.43,156.75,156.15,156.15,779100.0
2020-12-10 10:30:00,156.19,156.47,155.91,156.47,642380.0,156.19,156.47,155.91,156.47,642380.0
2020-12-10 10:40:00,156.46,156.54,156.17,156.31,292920.0,156.46,156.54,156.17,156.31,292920.0
2020-12-10 10:50:00,156.31,156.77,156.31,156.71,544220.0,156.31,156.77,156.31,156.71,544220.0
2020-12-10 11:00:00,156.72,156.89,156.51,156.73,473940.0,156.72,156.89,156.51,156.73,473940.0
2020-12-10 11:10:00,156.74,157.0,156.6,156.95,318520.0,156.74,157.0,156.6,156.95,318520.0
2020-12-10 11:20:00,156.98,157.1,156.65,156.65,337520.0,156.98,157.1,156.65,156.65,337520.0
2020-12-10 11:30:00,156.75,156.75,156.17,156.25,412000.0,156.75,156.75,156.17,156.25,412000.0
2020-12-10 11:40:00,156.28,156.3,156.01,156.01,334620.0,156.28,156.3,156.01,156.01,334620.0
2020-12-10 11:50:00,156.0,156.1,155.45,155.61,475780.0,156.0,156.1,155.45,155.61,475780.0
2020-12-10 12:00:00,155.55,155.95,155.45,155.94,272660.0,155.55,155.95,155.45,155.94,272660.0
2020-12-10 12:10:00,155.9,155.92,155.52,155.68,258660.0,155.9,155.92,155.52,155.68,258660.0
2020-12-10 12:20:00,155.66,155.66,155.2,155.35,354920.0,155.66,155.66,155.2,155.35,354920.0
2020-12-10 12:30:00,155.4,155.7,155.2,155.2,283900.0,155.4,155.7,155.2,155.2,283900.0
2020-12-10 12:40:00,155.18,155.36,154.79,154.84,409800.0,155.18,155.36,154.79,154.84,409800.0
2020-12-10 12:50:00,154.81,154.93,154.65,154.86,553040.0,154.81,154.93,154.65,154.86,553040.0
2020-12-10 13:00:00,154.83,155.32,154.83,155.26,264800.0,154.83,155.32,154.83,155.26,264800.0
2020-12-10 13:10:00,155.32,155.4,155.12,155.18,194140.0,155.32,155.4,155.12,155.18,194140.0
2020-12-10 13:20:00,155.27,155.65,155.22,155.58,210780.0,155.27,155.65,155.22,155.58,210780.0
2020-12-10 13:30:00,155.58,155.58,155.26,155.5,158940.0,155.58,155.58,155.26,155.5,158940.0
2020-12-10 13:40:00,155.45,155.5,155.15,155.3,161240.0,155.45,155.5,155.15,155.3,161240.0
2020-12-10 13:50:00,155.17,155.44,155.17,155.36,204180.0,155.17,155.44,155.17,155.36,204180.0
2020-12-10 14:00:00,155.42,155.54,155.31,155.54,170280.0,155.42,155.54,155.31,155.54,170280.0
2020-12-10 14:10:00,155.53,155.53,155.05,155.1,296800.0,155.53,155.53,155.05,155.1,296800.0
2020-12-10 14:20:00,155.09,155.1,154.85,154.97,317800.0,155.09,155.1,154.85,154.97,317800.0
2020-12-10 14:30:00,154.91,155.25,154.9,155.09,271300.0,154.91,155.25,154.9,155.09,271300.0
2020-12-10 14:40:00,155.04,155.2,154.93,155.05,348660.0,155.04,155.2,154.93,155.05,348660.0
2020-12-10 14:50:00,155.05,155.25,154.86,154.86,272080.0,155.05,155.25,154.86,154.86,272080.0
2020-12-10 15:00:00,154.84,155.16,154.78,155.03,397380.0,154.84,155.16,154.78,155.03,397380.0
2020-12-10 15:10:00,155.02,155.49,155.0,155.38,295140.0,155.02,155.49,155.0,155.38,295140.0
2020-12-10 15:20:00,155.33,155.51,155.24,155.41,307960.0,155.33,155.51,155.24,155.41,307960.0
2020-12-10 15:30:00,155.45,155.72,155.36,155.7,493940.0,155.45,155.72,155.36,155.7,493940.0
2020-12-10 15:40:00,155.75,155.77,155.31,155.34,384040.0,155.75,155.77,155.31,155.34,384040.0
2020-12-10 15:50:00,155.46,155.48,154.98,155.0,1444280.0,155.46,155.48,154.98,155.0,1444280.0
2020-12-11 09:30:00,154.75,155.48,154.2,155.2,2204160.0,154.75,155.48,154.2,155.2,2204160.0
2020-12-11 09:40:00,155.21,155.32,154.49,155.15,814040.0,155.21,155.32,154.49,155.15,814040.0
2020-12-11 09:50:00,155.12,155.64,154.85,155.3,1034800.0,155.12,155.64,154.85,155.3,1034800.0
2020-12-11 10:00:00,155.43,155.58,155.07,155.19,444280.0,155.43,155.58,155.07,155.19,444280.0
2020-12-11 10:10:00,155.17,155.56,155.15,155.2,438520.0,155.17,155.56,155.15,155.2,438520.0
2020-12-11 10:20:00,155.18,155.31,155.0,155.22,335320.0,155.18,155.31,155.0,155.22,335320.0
2020-12-11 10:30:00,155.1,155.12,154.8,154.95,375140.0,155.1,155.12,154.8,154.95,375140.0
2020-12-11 10:40:00,154.85,154.95,154.58,154.64,347600.0,154.85,154.95,154.58,154.64,347600.0
2020-12-11 10:50:00,154.63,154.69,154.42,154.67,503840.0,154.63,154.69,154.42,154.67,503840.0
2020-12-11 11:00:00,154.68,154.89,154.62,154.71,265680.0,154.68,154.89,154.62,154.71,265680.0
2020-12-11 11:10:00,154.66,154.87,154.54,154.8,256180.0,154.66,154.87,154.54,154.8,256180.0
2020-12-11 11:20:00,154.83,154.83,154.35,154.35,280280.0,154.83,154.83,154.35,154.35,280280.0
2020-12-11 11:30:00,154.35,154.51,154.18,154.2,500180.0,154.35,154.51,154.18,154.2,500180.0
2020-12-11 11:40:00,154.21,154.42,154.1,154.27,313120.0,154.21,154.42,154.1,154.27,313120.0
2020-12-11 11:50:00,154.25,154.41,154.24,154.33,177860.0,154.25,154.41,154.24,154.33,177860.0
2020-12-11 12:00:00,154.42,154.59,154.4,154.45,202460.0,154.42,154.59,154.4,154.45,202460.0
2020-12-11 12:10:00,154.46,154.47,154.06,154.06,247280.0,154.46,154.47,154.06,154.06,247280.0
2020-12-11 12:20:00,154.06,154.13,154.01,154.11,276000.0,154.06,154.13,154.01,154.11,276000.0
2020-12-11 12:30:00,154.08,154.1,153.7,153.73,628820.0,154.08,154.1,153.7,153.73,628820.0
2020-12-11 12:40:00,153.7,153.84,153.64,153.82,416760.0,153.7,153.84,153.64,153.82,416760.0
2020-12-11 12:50:00,153.82,154.0,153.77,153.96,412040.0,153.82,154.0,153.77,153.96,412040.0
2020-12-11 13:00:00,153.96,154.28,153.95,154.26,278240.0,153.96,154.28,153.95,154.26,278240.0
2020-12-11 13:10:00,154.24,154.62,154.2,154.48,537040.0,154.24,154.62,154.2,154.48,537040.0
2020-12-11 13:20:00,154.45,154.53,154.26,154.45,197600.0,154.45,154.53,154.26,154.45,197600.0
2020-12-11 13:30:00,154.47,154.76,154.44,154.63,494480.0,154.47,154.76,154.44,154.63,494480.0
2020-12-11 13:40:00,154.64,154.75,154.56,154.67,332520.0,154.64,154.75,154.56,154.67,332520.0
2020-12-11 13:50:00,154.67,154.9,154.67,154.83,383260.0,154.67,154.9,154.67,154.83,383260.0
2020-12-11 14:00:00,154.82,155.02,154.73,155.02,439780.0,154.82,155.02,154.73,155.02,439780.0
2020-12-11 14:10:00,155.03,155.1,154.87,155.06,362580.0,155.03,155.1,154.87,155.06,362580.0
2020-12-11 14:20:00,155.07,155.29,155.0,155.15,399880.0,155.07,155.29,155.0,155.15,399880.0
2020-12-11 14:30:00,155.2,155.44,155.18,155.41,469180.0,155.2,155.44,155.18,155.41,469180.0
2020-12-11 14:40:00,155.42,155.75,155.35,155.66,587360.0,155.42,155.75,155.35,155.66,587360.0
2020-12-11 14:50:00,155.63,155.64,155.26,155.51,422300.0,155.63,155.64,155.26,155.51,422300.0
2020-12-11 15:00:00,155.51,155.65,155.13,155.23,706040.0,155.51,155.65,155.13,155.23,706040.0
2020-12-11 15:10:00,155.24,155.93,155.22,155.88,886160.0,155.24,155.93,155.22,155.88,886160.0
2020-12-11 15:20:00,155.85,155.89,155.55,155.62,454480.0,155.85,155.89,155.55,155.62,454480.0
2020-12-11 15:30:00,155.64,155.81,155.54,155.62,514620.0,155.64,155.81,155.54,155.62,514620.0
2020-12-11 15:40:00,155.62,155.78,155.36,155.42,628960.0,155.62,155.78,155.36,155.42,628960.0
2020-12-11 15:50:00,155.42,155.82,155.41,155.82,1819140.0,155.42,155.82,155.41,155.82,1819140.0
2020-12-14 09:30:00,157.15,158.1,156.3,157.98,3908920.0,157.15,158.1,156.3,157.98,3908920.0
2020-12-14 09:40:00,157.96,159.1,157.96,158.66,2698200.0,157.96,159.1,157.96,158.66,2698200.0
2020-12-14 09:50:00,158.61,159.44,158.48,159.01,2554480.0,158.61,159.44,158.48,159.01,2554480.0
2020-12-14 10:00:00,159.01,159.23,158.42,158.61,1119500.0,159.01,159.23,158.42,158.61,1119500.0
2020-12-14 10:10:00,158.55,159.2,158.3,159.12,1169820.0,158.55,159.2,158.3,159.12,1169820.0
2020-12-14 10:20:00,159.1,159.52,159.07,159.19,1285800.0,159.1,159.52,159.07,159.19,1285800.0
2020-12-14 10:30:00,159.17,159.19,158.78,159.05,869640.0,159.17,159.19,158.78,159.05,869640.0
2020-12-14 10:40:00,159.1,159.32,158.86,158.94,726400.0,159.1,159.32,158.86,158.94,726400.0
2020-12-14 10:50:00,158.95,159.1,158.68,158.69,539460.0,158.95,159.1,158.68,158.69,539460.0
2020-12-14 11:00:00,158.67,158.95,158.08,158.1,854720.0,158.67,158.95,158.08,158.1,854720.0
2020-12-14 11:10:00,158.05,158.9,157.94,158.79,565740.0,158.05,158.9,157.94,158.79,565740.0
2020-12-14 11:20:00,158.78,159.0,158.65,158.88,397000.0,158.78,159.0,158.65,158.88,397000.0
2020-12-14 11:30:00,158.84,159.1,158.75,158.94,331400.0,158.84,159.1,158.75,158.94,331400.0
2020-12-14 11:40:00,158.88,159.21,158.85,159.14,363660.0,158.88,159.21,158.85,159.14,363660.0
2020-12-14 11:50:00,159.16,159.45,159.08,159.34,518000.0,159.16,159.45,159.08,159.34,518000.0
2020-12-14 12:00:00,159.37,159.43,159.16,159.38,442640.0,159.37,159.43,159.16,159.38,442640.0
2020-12-14 12:10:00,159.38,159.5,159.25,159.38,433400.0,159.38,159.5,159.25,159.38,433400.0
2020-12-14 12:20:00,159.39,159.5,158.87,159.0,590100.0,159.39,159.5,158.87,159.0,590100.0
2020-12-14 12:30:00,158.99,159.05,158.5,158.58,487240.0,158.99,159.05,158.5,158.58,487240.0
2020-12-14 12:40:00,158.6,158.97,158.55,158.97,384640.0,158.6,158.97,158.55,158.97,384640.0
2020-12-14 12:50:00,159.0,159.0,158.53,158.73,271980.0,159.0,159.0,158.53,158.73,271980.0
2020-12-14 13:00:00,158.73,158.83,158.17,158.21,386000.0,158.73,158.83,158.17,158.21,386000.0
2020-12-14 13:10:00,158.2,158.64,158.12,158.64,463680.0,158.2,158.64,158.12,158.64,463680.0
2020-12-14 13:20:00,158.64,158.7,158.35,158.44,236340.0,158.64,158.7,158.35,158.44,236340.0
2020-12-14 13:30:00,158.46,158.75,158.43,158.63,215180.0,158.46,158.75,158.43,158.63,215180.0
2020-12-14 13:40:00,158.63,158.93,158.58,158.9,683940.0,158.63,158.93,158.58,158.9,683940.0
2020-12-14 13:50:00,158.95,159.13,158.8,159.03,586280.0,158.95,159.13,158.8,159.03,586280.0
2020-12-14 14:00:00,159.08,159.15,158.85,158.92,205080.0,159.08,159.15,158.85,158.92,205080.0
2020-12-14 14:10:00,159.0,159.12,158.75,158.85,383640.0,159.0,159.12,158.75,158.85,383640.0
2020-12-14 14:20:00,158.87,158.88,158.75,158.8,169940.0,158.87,158.88,158.75,158.8,169940.0
2020-12-14 14:30:00,158.76,158.76,158.29,158.35,296780.0,158.76,158.76,158.29,158.35,296780.0
2020-12-14 14:40:00,158.36,158.53,158.2,158.4,329460.0,158.36,158.53,158.2,158.4,329460.0
2020-12-14 14:50:00,158.44,158.75,158.38,158.71,265980.0,158.44,158.75,158.38,158.71,265980.0
2020-12-14 15:00:00,158.67,158.77,158.47,158.5,232400.0,158.67,158.77,158.47,158.5,232400.0
2020-12-14 15:10:00,158.52,158.75,158.52,158.7,163840.0,158.52,158.75,158.52,158.7,163840.0
2020-12-14 15:20:00,158.7,159.0,158.7,158.91,598960.0,158.7,159.0,158.7,158.91,598960.0
2020-12-14 15:30:00,158.89,158.91,158.3,158.39,688300.0,158.89,158.91,158.3,158.39,688300.0
2020-12-14 15:40:00,158.33,158.36,157.94,158.25,834500.0,158.33,158.36,157.94,158.25,834500.0
2020-12-14 15:50:00,158.14,158.24,157.56,157.85,1543300.0,158.14,158.24,157.56,157.85,1543300.0
2020-12-15 09:30:00,159.05,159.26,158.32,158.71,2314520.0,159.05,159.26,158.32,158.71,2314520.0
2020-12-15 09:40:00,158.71,158.88,158.1,158.57,858780.0,158.71,158.88,158.1,158.57,858780.0
2020-12-15 09:50:00,158.6,159.43,158.56,159.11,1239300.0,158.6,159.43,158.56,159.11,1239300.0
2020-12-15 10:00:00,159.1,159.27,158.3,158.34,1035320.0,159.1,159.27,158.3,158.34,1035320.0
2020-12-15 10:10:00,158.3,158.56,157.95,158.4,1145920.0,158.3,158.56,157.95,158.4,1145920.0
2020-12-15 10:20:00,158.37,158.48,158.05,158.1,421760.0,158.37,158.48,158.05,158.1,421760.0
2020-12-15 10:30:00,158.1,158.4,157.9,157.9,578360.0,158.1,158.4,157.9,157.9,578360.0
2020-12-15 10:40:00,157.9,157.9,157.5,157.53,939960.0,157.9,157.9,157.5,157.53,939960.0
2020-12-15 10:50:00,157.57,157.57,156.77,156.94,1151880.0,157.57,157.57,156.77,156.94,1151880.0
2020-12-15 11:00:00,156.91,157.15,156.52,156.63,1120100.0,156.91,157.15,156.52,156.63,1120100.0
2020-12-15 11:10:00,156.67,156.89,156.55,156.88,544440.0,156.67,156.89,156.55,156.88,544440.0
2020-12-15 11:20:00,156.87,157.15,156.83,156.92,540640.0,156.87,157.15,156.83,156.92,540640.0
2020-12-15 11:30:00,156.93,157.06,156.9,157.03,319180.0,156.93,157.06,156.9,157.03,319180.0
2020-12-15 11:40:00,157.01,157.13,156.66,156.71,324660.0,157.01,157.13,156.66,156.71,324660.0
2020-12-15 11:50:00,156.69,156.92,156.65,156.92,308360.0,156.69,156.92,156.65,156.92,308360.0
2020-12-15 12:00:00,156.89,157.11,156.84,157.04,270760.0,156.89,157.11,156.84,157.04,270760.0
2020-12-15 12:10:00,157.05,157.09,156.75,156.82,269860.0,157.05,157.09,156.75,156.82,269860.0
2020-12-15 12:20:00,156.82,156.97,156.79,156.83,214180.0,156.82,156.97,156.79,156.83,214180.0
2020-12-15 12:30:00,156.89,156.95,156.77,156.89,169860.0,156.89,156.95,156.77,156.89,169860.0
2020-12-15 12:40:00,156.92,156.92,156.73,156.79,258640.0,156.92,156.92,156.73,156.79,258640.0
2020-12-15 12:50:00,156.79,157.0,156.75,156.95,189920.0,156.79,157.0,156.75,156.95,189920.0
2020-12-15 13:00:00,156.94,157.04,156.91,157.0,208900.0,156.94,157.04,156.91,157.0,208900.0
2020-12-15 13:10:00,156.98,157.0,156.83,156.85,237320.0,156.98,157.0,156.83,156.85,237320.0
2020-12-15 13:20:00,156.89,157.14,156.89,157.09,184580.0,156.89,157.14,156.89,157.09,184580.0
2020-12-15 13:30:00,157.11,157.49,157.08,157.49,374840.0,157.11,157.49,157.08,157.49,374840.0
2020-12-15 13:40:00,157.5,157.5,157.31,157.48,244000.0,157.5,157.5,157.31,157.48,244000.0
2020-12-15 13:50:00,157.48,157.83,157.4,157.71,516980.0,157.48,157.83,157.4,157.71,516980.0
2020-12-15 14:00:00,157.74,157.91,157.39,157.88,374300.0,157.74,157.91,157.39,157.88,374300.0
2020-12-15 14:10:00,157.89,158.03,157.76,157.95,301320.0,157.89,158.03,157.76,157.95,301320.0
2020-12-15 14:20:00,157.98,158.0,157.45,157.48,354360.0,157.98,158.0,157.45,157.48,354360.0
2020-12-15 14:30:00,157.46,157.79,157.46,157.74,272020.0,157.46,157.79,157.46,157.74,272020.0
2020-12-15 14:40:00,157.74,158.15,157.74,158.13,548700.0,157.74,158.15,157.74,158.13,548700.0
2020-12-15 14:50:00,158.13,158.25,158.03,158.23,416620.0,158.13,158.25,158.03,158.23,416620.0
2020-12-15 15:00:00,158.21,158.33,157.82,158.04,573320.0,158.21,158.33,157.82,158.04,573320.0
2020-12-15 15:10:00,158.0,158.02,157.84,157.86,281800.0,158.0,158.02,157.84,157.86,281800.0
2020-12-15 15:20:00,157.86,158.23,157.86,158.1,515200.0,157.86,158.23,157.86,158.1,515200.0
2020-12-15 15:30:00,158.08,158.09,157.85,158.01,293700.0,158.08,158.09,157.85,158.01,293700.0
2020-12-15 15:40:00,157.97,158.1,157.85,157.93,366860.0,157.97,158.1,157.85,157.93,366860.0
2020-12-15 15:50:00,157.91,158.32,157.83,158.32,1206600.0,157.91,158.32,157.83,158.32,1206600.0
2020-12-16 09:30:00,158.8,159.18,158.18,158.44,2157540.0,158.8,159.18,158.18,158.44,2157540.0
2020-12-16 09:40:00,158.45,159.21,158.25,159.16,1681720.0,158.45,159.21,158.25,159.16,1681720.0
2020-12-16 09:50:00,159.2,160.35,159.16,159.8,3011640.0,159.2,160.35,159.16,159.8,3011640.0
2020-12-16 10:00:00,159.86,160.29,159.61,160.23,897340.0,159.86,160.29,159.61,160.23,897340.0
2020-12-16 10:10:00,160.25,160.41,159.4,159.76,1219880.0,160.25,160.41,159.4,159.76,1219880.0
2020-12-16 10:20:00,159.73,159.75,159.26,159.69,660880.0,159.73,159.75,159.26,159.69,660880.0
2020-12-16 10:30:00,159.7,160.16,159.7,160.12,361140.0,159.7,160.16,159.7,160.12,361140.0
2020-12-16 10:40:00,160.16,160.4,160.1,160.18,724820.0,160.16,160.4,160.1,160.18,724820.0
2020-12-16 10:50:00,160.2,160.31,160.06,160.31,481740.0,160.2,160.31,160.06,160.31,481740.0
2020-12-16 11:00:00,160.33,160.86,160.16,160.85,1254480.0,160.33,160.86,160.16,160.85,1254480.0
2020-12-16 11:10:00,160.8,161.09,160.65,160.92,1323560.0,160.8,161.09,160.65,160.92,1323560.0
2020-12-16 11:20:00,160.9,160.98,160.82,160.96,520960.0,160.9,160.98,160.82,160.96,520960.0
2020-12-16 11:30:00,160.92,161.3,160.88,161.28,711120.0,160.92,161.3,160.88,161.28,711120.0
2020-12-16 11:40:00,161.33,161.38,160.93,161.35,645640.0,161.33,161.38,160.93,161.35,645640.0
2020-12-16 11:50:00,161.39,161.45,161.25,161.35,618100.0,161.39,161.45,161.25,161.35,618100.0
2020-12-16 12:00:00,161.35,161.35,160.87,161.21,690620.0,161.35,161.35,160.87,161.21,690620.0
2020-12-16 12:10:00,161.21,161.4,161.2,161.28,730220.0,161.21,161.4,161.2,161.28,730220.0
2020-12-16 12:20:00,161.3,161.3,161.02,161.07,500480.0,161.3,161.3,161.02,161.07,500480.0
2020-12-16 12:30:00,161.07,161.34,161.0,161.1,403020.0,161.07,161.34,161.0,161.1,403020.0
2020-12-16 12:40:00,161.1,161.23,160.95,161.09,436880.0,161.1,161.23,160.95,161.09,436880.0
2020-12-16 12:50:00,161.07,161.1,160.82,161.08,399480.0,161.07,161.1,160.82,161.08,399480.0
2020-12-16 13:00:00,161.03,161.19,160.85,160.95,329940.0,161.03,161.19,160.85,160.95,329940.0
2020-12-16 13:10:00,160.93,161.16,160.81,161.0,337320.0,160.93,161.16,160.81,161.0,337320.0
2020-12-16 13:20:00,160.98,161.0,160.7,160.75,170940.0,160.98,161.0,160.7,160.75,170940.0
2020-12-16 13:30:00,160.77,161.06,160.77,161.04,187480.0,160.77,161.06,160.77,161.04,187480.0
2020-12-16 13:40:00,161.03,161.15,160.92,161.09,282980.0,161.03,161.15,160.92,161.09,282980.0
2020-12-16 13:50:00,161.11,161.34,161.1,161.14,351860.0,161.11,161.34,161.1,161.14,351860.0
2020-12-16 14:00:00,161.2,161.26,160.9,160.95,433300.0,161.2,161.26,160.9,160.95,433300.0
2020-12-16 14:10:00,160.99,161.03,160.8,160.85,370380.0,160.99,161.03,160.8,160.85,370380.0
2020-12-16 14:20:00,160.88,161.3,160.88,161.19,364880.0,160.88,161.3,160.88,161.19,364880.0
2020-12-16 14:30:00,161.24,161.82,161.23,161.66,1007840.0,161.24,161.82,161.23,161.66,1007840.0
2020-12-16 14:40:00,161.71,161.96,161.57,161.95,749080.0,161.71,161.96,161.57,161.95,749080.0
2020-12-16 14:50:00,161.94,161.94,161.7,161.82,510880.0,161.94,161.94,161.7,161.82,510880.0
2020-12-16 15:00:00,161.82,161.97,161.69,161.82,557540.0,161.82,161.97,161.69,161.82,557540.0
2020-12-16 15:10:00,161.81,162.04,161.76,161.89,646940.0,161.81,162.04,161.76,161.89,646940.0
2020-12-16 15:20:00,161.9,162.14,161.84,162.12,794700.0,161.9,162.14,161.84,162.12,794700.0
2020-12-16 15:30:00,162.13,162.3,162.12,162.19,1134660.0,162.13,162.3,162.12,162.19,1134660.0
2020-12-16 15:40:00,162.19,162.35,162.12,162.18,1049520.0,162.19,162.35,162.12,162.18,1049520.0
2020-12-16 15:50:00,162.15,162.16,161.82,162.05,1810560.0,162.15,162.16,161.82,162.05,1810560.0
2020-12-17 09:30:00,162.5,163.18,162.14,162.9,3501220.0,162.5,163.18,162.14,162.9,3501220.0
2020-12-17 09:40:00,162.92,162.95,162.3,162.79,1281980.0,162.92,162.95,162.3,162.79,1281980.0
2020-12-17 09:50:00,162.73,162.97,162.42,162.64,1302960.0,162.73,162.97,162.42,162.64,1302960.0
2020-12-17 10:00:00,162.61,162.76,161.64,161.77,1255600.0,162.61,162.76,161.64,161.77,1255600.0
2020-12-17 10:10:00,161.79,162.02,161.26,161.79,1052800.0,161.79,162.02,161.26,161.79,1052800.0
2020-12-17 10:20:00,161.78,162.39,161.57,162.2,770920.0,161.78,162.39,161.57,162.2,770920.0
2020-12-17 10:30:00,162.24,162.34,161.76,162.27,777780.0,162.24,162.34,161.76,162.27,777780.0
2020-12-17 10:40:00,162.27,162.34,161.82,161.91,399540.0,162.27,162.34,161.82,161.91,399540.0
2020-12-17 10:50:00,161.89,161.92,161.5,161.57,561420.0,161.89,161.92,161.5,161.57,561420.0
2020-12-17 11:00:00,161.53,162.12,161.53,162.06,529640.0,161.53,162.12,161.53,162.06,529640.0
2020-12-17 11:10:00,162.04,162.05,161.7,161.76,464760.0,162.04,162.05,161.7,161.76,464760.0
2020-12-17 11:20:00,161.78,161.91,161.68,161.87,246360.0,161.78,161.91,161.68,161.87,246360.0
2020-12-17 11:30:00,161.89,161.91,161.56,161.73,340120.0,161.89,161.91,161.56,161.73,340120.0
2020-12-17 11:40:00,161.73,161.76,161.29,161.33,424980.0,161.73,161.76,161.29,161.33,424980.0
2020-12-17 11:50:00,161.33,161.66,161.05,161.64,701700.0,161.33,161.66,161.05,161.64,701700.0
2020-12-17 12:00:00,161.71,161.92,161.65,161.75,476560.0,161.71,161.92,161.65,161.75,476560.0
2020-12-17 12:10:00,161.73,161.81,161.65,161.69,180400.0,161.73,161.81,161.65,161.69,180400.0
2020-12-17 12:20:00,161.69,161.97,161.68,161.95,265700.0,161.69,161.97,161.68,161.95,265700.0
2020-12-17 12:30:00,161.95,161.99,161.81,161.97,241980.0,161.95,161.99,161.81,161.97,241980.0
2020-12-17 12:40:00,161.99,162.15,161.92,162.03,520180.0,161.99,162.15,161.92,162.03,520180.0
2020-12-17 12:50:00,162.0,162.01,161.8,161.85,256940.0,162.0,162.01,161.8,161.85,256940.0
2020-12-17 13:00:00,161.83,162.12,161.83,162.0,289560.0,161.83,162.12,161.83,162.0,289560.0
2020-12-17 13:10:00,162.0,162.1,161.83,161.87,249480.0,162.0,162.1,161.83,161.87,249480.0
2020-12-17 13:20:00,161.9,161.98,161.74,161.83,176240.0,161.9,161.98,161.74,161.83,176240.0
2020-12-17 13:30:00,161.88,161.99,161.79,161.85,297980.0,161.88,161.99,161.79,161.85,297980.0
2020-12-17 13:40:00,161.89,162.05,161.88,162.05,344460.0,161.89,162.05,161.88,162.05,344460.0
2020-12-17 13:50:00,162.05,162.15,161.94,161.99,202000.0,162.05,162.15,161.94,161.99,202000.0
2020-12-17 14:00:00,162.0,162.14,162.0,162.01,273240.0,162.0,162.14,162.0,162.01,273240.0
2020-12-17 14:10:00,162.02,162.08,161.9,161.97,171220.0,162.02,162.08,161.9,161.97,171220.0
2020-12-17 14:20:00,161.97,161.97,161.69,161.69,245740.0,161.97,161.97,161.69,161.69,245740.0
2020-12-17 14:30:00,161.69,161.81,161.57,161.73,308580.0,161.69,161.81,161.57,161.73,308580.0
2020-12-17 14:40:00,161.74,162.02,161.7,161.98,320480.0,161.74,162.02,161.7,161.98,320480.0
2020-12-17 14:50:00,161.99,162.0,161.9,161.93,180820.0,161.99,162.0,161.9,161.93,180820.0
2020-12-17 15:00:00,161.93,161.95,161.71,161.72,223680.0,161.93,161.95,161.71,161.72,223680.0
2020-12-17 15:10:00,161.7,161.8,161.62,161.76,204700.0,161.7,161.8,161.62,161.76,204700.0
2020-12-17 15:20:00,161.77,161.87,161.6,161.6,326660.0,161.77,161.87,161.6,161.6,326660.0
2020-12-17 15:30:00,161.58,161.66,161.2,161.54,753920.0,161.58,161.66,161.2,161.54,753920.0
2020-12-17 15:40:00,161.49,161.51,161.27,161.4,556200.0,161.49,161.51,161.27,161.4,556200.0
2020-12-17 15:50:00,161.49,161.95,161.4,161.85,1488540.0,161.49,161.95,161.4,161.85,1488540.0
2020-12-18 09:30:00,162.24,162.47,161.31,161.46,8952340.0,162.24,162.47,161.31,161.46,8952340.0
2020-12-18 09:40:00,161.49,161.55,160.85,161.26,1235980.0,161.49,161.55,160.85,161.26,1235980.0
2020-12-18 09:50:00,161.3,161.49,160.86,160.91,749580.0,161.3,161.49,160.86,160.91,749580.0
2020-12-18 10:00:00,160.85,160.92,160.34,160.68,1342880.0,160.85,160.92,160.34,160.68,1342880.0
2020-12-18 10:10:00,160.71,160.87,160.39,160.39,786300.0,160.71,160.87,160.39,160.39,786300.0
2020-12-18 10:20:00,160.38,160.5,160.2,160.39,556380.0,160.38,160.5,160.2,160.39,556380.0
2020-12-18 10:30:00,160.41,160.5,160.15,160.24,407260.0,160.41,160.5,160.15,160.24,407260.0
2020-12-18 10:40:00,160.25,160.5,160.25,160.29,403300.0,160.25,160.5,160.25,160.29,403300.0
2020-12-18 10:50:00,160.31,160.47,160.15,160.34,397640.0,160.31,160.47,160.15,160.34,397640.0
2020-12-18 11:00:00,160.35,160.43,160.11,160.16,280300.0,160.35,160.43,160.11,160.16,280300.0
2020-12-18 11:10:00,160.12,160.2,159.6,159.84,723820.0,160.12,160.2,159.6,159.84,723820.0
2020-12-18 11:20:00,159.85,160.17,159.73,160.08,401000.0,159.85,160.17,159.73,160.08,401000.0
2020-12-18 11:30:00,160.04,160.2,159.96,160.06,353500.0,160.04,160.2,159.96,160.06,353500.0
2020-12-18 11:40:00,160.0,160.1,159.93,160.08,363880.0,160.0,160.1,159.93,160.08,363880.0
2020-12-18 11:50:00,160.07,160.1,159.86,159.87,436780.0,160.07,160.1,159.86,159.87,436780.0
2020-12-18 12:00:00,159.85,159.98,159.73,159.92,421360.0,159.85,159.98,159.73,159.92,421360.0
2020-12-18 12:10:00,159.95,160.09,159.91,159.97,318000.0,159.95,160.09,159.91,159.97,318000.0
2020-12-18 12:20:00,159.94,159.95,159.79,159.88,262700.0,159.94,159.95,159.79,159.88,262700.0
2020-12-18 12:30:00,159.86,160.0,159.84,159.97,275740.0,159.86,160.0,159.84,159.97,275740.0
2020-12-18 12:40:00,159.97,160.05,159.88,159.88,264780.0,159.97,160.05,159.88,159.88,264780.0
2020-12-18 12:50:00,159.92,160.0,159.8,159.9,354860.0,159.92,160.0,159.8,159.9,354860.0
2020-12-18 13:00:00,159.92,159.99,159.85,159.9,390660.0,159.92,159.99,159.85,159.9,390660.0
2020-12-18 13:10:00,159.94,160.0,159.9,159.93,199860.0,159.94,160.0,159.9,159.93,199860.0
2020-12-18 13:20:00,159.91,159.92,159.58,159.73,464080.0,159.91,159.92,159.58,159.73,464080.0
2020-12-18 13:30:00,159.74,159.75,159.15,159.19,763860.0,159.74,159.75,159.15,159.19,763860.0
2020-12-18 13:40:00,159.12,159.42,159.1,159.28,598940.0,159.12,159.42,159.1,159.28,598940.0
2020-12-18 13:50:00,159.27,159.35,159.13,159.3,378460.0,159.27,159.35,159.13,159.3,378460.0
2020-12-18 14:00:00,159.3,159.34,158.91,158.95,476980.0,159.3,159.34,158.91,158.95,476980.0
2020-12-18 14:10:00,158.95,158.97,158.58,158.75,667700.0,158.95,158.97,158.58,158.75,667700.0
2020-12-18 14:20:00,158.76,158.96,158.74,158.9,470040.0,158.76,158.96,158.74,158.9,470040.0
2020-12-18 14:30:00,158.92,159.25,158.9,159.18,876640.0,158.92,159.25,158.9,159.18,876640.0
2020-12-18 14:40:00,159.18,159.5,159.0,159.48,934140.0,159.18,159.5,159.0,159.48,934140.0
2020-12-18 14:50:00,159.5,159.64,159.1,159.3,993620.0,159.5,159.64,159.1,159.3,993620.0
2020-12-18 15:00:00,159.26,159.36,158.96,159.23,826840.0,159.26,159.36,158.96,159.23,826840.0
2020-12-18 15:10:00,159.21,159.25,159.07,159.16,656240.0,159.21,159.25,159.07,159.16,656240.0
2020-12-18 15:20:00,159.16,159.16,158.78,158.92,1057900.0,159.16,159.16,158.78,158.92,1057900.0
2020-12-18 15:30:00,158.92,159.01,158.75,158.9,906720.0,158.92,159.01,158.75,158.9,906720.0
2020-12-18 15:40:00,158.85,159.69,158.84,159.5,1933860.0,158.85,159.69,158.84,159.5,1933860.0
2020-12-18 15:50:00,159.45,160.35,159.41,160.05,4222680.0,159.45,160.35,159.41,160.05,4222680.0
2020-12-21 09:30:00,160.0,161.3,159.63,160.96,4130640.0,160.0,161.3,159.63,160.96,4130640.0
2020-12-21 09:40:00,160.95,161.35,160.12,160.18,2048000.0,160.95,161.35,160.12,160.18,2048000.0
2020-12-21 09:50:00,160.22,160.87,160.03,160.48,1479300.0,160.22,160.87,160.03,160.48,1479300.0
2020-12-21 10:00:00,160.49,160.7,159.51,159.95,1722180.0,160.49,160.7,159.51,159.95,1722180.0
2020-12-21 10:10:00,160.0,160.1,158.97,159.15,1531420.0,160.0,160.1,158.97,159.15,1531420.0
2020-12-21 10:20:00,159.14,159.7,159.08,159.4,798240.0,159.14,159.7,159.08,159.4,798240.0
2020-12-21 10:30:00,159.36,159.45,158.75,159.1,1843580.0,159.36,159.45,158.75,159.1,1843580.0
2020-12-21 10:40:00,159.04,159.12,158.3,158.74,1019740.0,159.04,159.12,158.3,158.74,1019740.0
2020-12-21 10:50:00,158.72,159.05,158.4,158.87,793460.0,158.72,159.05,158.4,158.87,793460.0
2020-12-21 11:00:00,158.87,159.35,158.87,159.17,664800.0,158.87,159.35,158.87,159.17,664800.0
2020-12-21 11:10:00,159.13,159.48,159.03,159.45,658080.0,159.13,159.48,159.03,159.45,658080.0
2020-12-21 11:20:00,159.45,159.81,159.41,159.63,749600.0,159.45,159.81,159.41,159.63,749600.0
2020-12-21 11:30:00,159.65,160.35,159.65,160.31,740300.0,159.65,160.35,159.65,160.31,740300.0
2020-12-21 11:40:00,160.3,160.77,160.29,160.74,905280.0,160.3,160.77,160.29,160.74,905280.0
2020-12-21 11:50:00,160.71,160.72,160.46,160.5,423680.0,160.71,160.72,160.46,160.5,423680.0
2020-12-21 12:00:00,160.56,160.75,160.55,160.6,417320.0,160.56,160.75,160.55,160.6,417320.0
2020-12-21 12:10:00,160.62,160.63,160.1,160.22,570580.0,160.62,160.63,160.1,160.22,570580.0
2020-12-21 12:20:00,160.24,160.94,160.24,160.93,650060.0,160.24,160.94,160.24,160.93,650060.0
2020-12-21 12:30:00,160.94,160.95,160.65,160.78,400540.0,160.94,160.95,160.65,160.78,400540.0
2020-12-21 12:40:00,160.76,160.83,160.56,160.58,238900.0,160.76,160.83,160.56,160.58,238900.0
2020-12-21 12:50:00,160.58,160.95,160.29,160.54,527940.0,160.58,160.95,160.29,160.54,527940.0
2020-12-21 13:00:00,160.57,160.74,160.43,160.68,397600.0,160.57,160.74,160.43,160.68,397600.0
2020-12-21 13:10:00,160.7,160.91,160.63,160.9,261980.0,160.7,160.91,160.63,160.9,261980.0
2020-12-21 13:20:00,160.9,160.9,160.6,160.69,400880.0,160.9,160.9,160.6,160.69,400880.0
2020-12-21 13:30:00,160.72,160.83,160.58,160.6,155840.0,160.72,160.83,160.58,160.6,155840.0
2020-12-21 13:40:00,160.58,160.66,160.27,160.37,227860.0,160.58,160.66,160.27,160.37,227860.0
2020-12-21 13:50:00,160.37,160.47,160.33,160.44,484100.0,160.37,160.47,160.33,160.44,484100.0
2020-12-21 14:00:00,160.43,160.53,160.35,160.35,194420.0,160.43,160.53,160.35,160.35,194420.0
2020-12-21 14:10:00,160.3,160.35,160.15,160.29,318860.0,160.3,160.35,160.15,160.29,318860.0
2020-12-21 14:20:00,160.27,160.62,160.16,160.62,246400.0,160.27,160.62,160.16,160.62,246400.0
2020-12-21 14:30:00,160.57,160.72,160.46,160.61,416740.0,160.57,160.72,160.46,160.61,416740.0
2020-12-21 14:40:00,160.65,160.73,160.46,160.5,296720.0,160.65,160.73,160.46,160.5,296720.0
2020-12-21 14:50:00,160.49,160.58,160.4,160.47,168440.0,160.49,160.58,160.4,160.47,168440.0
2020-12-21 15:00:00,160.52,160.52,160.25,160.29,139800.0,160.52,160.52,160.25,160.29,139800.0
2020-12-21 15:10:00,160.26,160.37,160.11,160.15,290180.0,160.26,160.37,160.11,160.15,290180.0
2020-12-21 15:20:00,160.23,160.27,160.13,160.21,203520.0,160.23,160.27,160.13,160.21,203520.0
2020-12-21 15:30:00,160.22,160.25,159.77,159.89,439240.0,160.22,160.25,159.77,159.89,439240.0
2020-12-21 15:40:00,159.89,159.99,159.6,159.7,572360.0,159.89,159.99,159.6,159.7,572360.0
2020-12-21 15:50:00,159.73,160.31,159.59,160.29,1026560.0,159.73,160.31,159.59,160.29,1026560.0
2020-12-22 09:30:00,160.12,160.42,159.8,159.86,1778660.0,160.12,160.42,159.8,159.86,1778660.0
2020-12-22 09:40:00,159.93,159.96,159.4,159.7,902860.0,159.93,159.96,159.4,159.7,902860.0
2020-12-22 09:50:00,159.73,161.1,159.69,160.96,1284020.0,159.73,161.1,159.69,160.96,1284020.0
2020-12-22 10:00:00,161.0,161.0,160.37,160.66,840840.0,161.0,161.0,160.37,160.66,840840.0
2020-12-22 10:10:00,160.65,160.68,159.85,159.93,651300.0,160.65,160.68,159.85,159.93,651300.0
2020-12-22 10:20:00,159.88,160.16,159.75,159.8,506640.0,159.88,160.16,159.75,159.8,506640.0
2020-12-22 10:30:00,159.89,160.43,159.78,160.39,443260.0,159.89,160.43,159.78,160.39,443260.0
2020-12-22 10:40:00,160.41,160.43,159.88,159.9,379480.0,160.41,160.43,159.88,159.9,379480.0
2020-12-22 10:50:00,159.83,160.0,159.75,159.85,415100.0,159.83,160.0,159.75,159.85,415100.0
2020-12-22 11:00:00,159.83,159.83,159.4,159.69,482100.0,159.83,159.83,159.4,159.69,482100.0
2020-12-22 11:10:00,159.67,159.9,159.54,159.9,271000.0,159.67,159.9,159.54,159.9,271000.0
2020-12-22 11:20:00,159.85,159.87,159.51,159.69,250180.0,159.85,159.87,159.51,159.69,250180.0
2020-12-22 11:30:00,159.65,159.66,159.05,159.18,624380.0,159.65,159.66,159.05,159.18,624380.0
2020-12-22 11:40:00,159.2,159.4,159.0,159.37,677280.0,159.2,159.4,159.0,159.37,677280.0
2020-12-22 11:50:00,159.34,159.77,159.27,159.76,539300.0,159.34,159.77,159.27,159.76,539300.0
2020-12-22 12:00:00,159.76,160.0,159.74,159.82,391420.0,159.76,160.0,159.74,159.82,391420.0
2020-12-22 12:10:00,159.78,159.95,159.67,159.69,198920.0,159.78,159.95,159.67,159.69,198920.0
2020-12-22 12:20:00,159.7,159.75,159.53,159.6,145840.0,159.7,159.75,159.53,159.6,145840.0
2020-12-22 12:30:00,159.62,159.83,159.58,159.58,230760.0,159.62,159.83,159.58,159.58,230760.0
2020-12-22 12:40:00,159.55,159.68,159.55,159.6,107220.0,159.55,159.68,159.55,159.6,107220.0
2020-12-22 12:50:00,159.55,159.6,159.47,159.55,119420.0,159.55,159.6,159.47,159.55,119420.0
2020-12-22 13:00:00,159.6,159.85,159.53,159.62,139040.0,159.6,159.85,159.53,159.62,139040.0
2020-12-22 13:10:00,159.65,159.75,159.53,159.73,162380.0,159.65,159.75,159.53,159.73,162380.0
2020-12-22 13:20:00,159.75,159.8,159.64,159.75,164460.0,159.75,159.8,159.64,159.75,164460.0
2020-12-22 13:30:00,159.78,160.17,159.74,160.16,481560.0,159.78,160.17,159.74,160.16,481560.0
2020-12-22 13:40:00,160.17,160.17,159.8,159.87,190880.0,160.17,160.17,159.8,159.87,190880.0
2020-12-22 13:50:00,159.88,160.24,159.88,160.21,270500.0,159.88,160.24,159.88,160.21,270500.0
2020-12-22 14:00:00,160.22,160.54,160.21,160.4,635900.0,160.22,160.54,160.21,160.4,635900.0
2020-12-22 14:10:00,160.45,160.55,160.28,160.41,338040.0,160.45,160.55,160.28,160.41,338040.0
2020-12-22 14:20:00,160.41,160.5,160.31,160.45,233960.0,160.41,160.5,160.31,160.45,233960.0
2020-12-22 14:30:00,160.43,160.45,160.0,160.0,322140.0,160.43,160.45,160.0,160.0,322140.0
2020-12-22 14:40:00,159.96,160.25,159.93,160.24,282780.0,159.96,160.25,159.93,160.24,282780.0
2020-12-22 14:50:00,160.2,160.32,160.11,160.29,161660.0,160.2,160.32,160.11,160.29,161660.0
2020-12-22 15:00:00,160.29,160.29,160.11,160.15,260180.0,160.29,160.29,160.11,160.15,260180.0
2020-12-22 15:10:00,160.11,160.38,160.11,160.38,166720.0,160.11,160.38,160.11,160.38,166720.0
2020-12-22 15:20:00,160.4,160.46,160.14,160.17,234000.0,160.4,160.46,160.14,160.17,234000.0
2020-12-22 15:30:00,160.21,160.23,160.06,160.06,247620.0,160.21,160.23,160.06,160.06,247620.0
2020-12-22 15:40:00,160.11,160.38,160.0,160.22,558900.0,160.11,160.38,160.0,160.22,558900.0
2020-12-22 15:50:00,160.15,160.43,160.12,160.33,760180.0,160.15,160.43,160.12,160.33,760180.0
2020-12-23 09:30:00,160.25,160.28,159.42,159.69,1795780.0,160.25,160.28,159.42,159.69,1795780.0
2020-12-23 09:40:00,159.75,159.85,159.21,159.65,1004800.0,159.75,159.85,159.21,159.65,1004800.0
2020-12-23 09:50:00,159.63,160.13,159.63,160.01,832560.0,159.63,160.13,159.63,160.01,832560.0
2020-12-23 10:00:00,160.05,160.1,159.59,159.83,666640.0,160.05,160.1,159.59,159.83,666640.0
2020-12-23 10:10:00,159.87,160.25,159.86,160.02,479340.0,159.87,160.25,159.86,160.02,479340.0
2020-12-23 10:20:00,160.0,160.29,159.97,160.02,469240.0,160.0,160.29,159.97,160.02,469240.0
2020-12-23 10:30:00,160.06,160.27,160.01,160.19,217480.0,160.06,160.27,160.01,160.19,217480.0
2020-12-23 10:40:00,160.21,160.21,159.79,159.84,353020.0,160.21,160.21,159.79,159.84,353020.0
2020-12-23 10:50:00,159.87,159.88,159.66,159.82,283040.0,159.87,159.88,159.66,159.82,283040.0
2020-12-23 11:00:00,159.79,159.88,159.61,159.68,433480.0,159.79,159.88,159.61,159.68,433480.0
2020-12-23 11:10:00,159.67,159.77,159.45,159.59,351740.0,159.67,159.77,159.45,159.59,351740.0
2020-12-23 11:20:00,159.64,159.74,159.54,159.55,140920.0,159.64,159.74,159.54,159.55,140920.0
2020-12-23 11:30:00,159.57,159.77,159.54,159.75,214640.0,159.57,159.77,159.54,159.75,214640.0
2020-12-23 11:40:00,159.8,159.89,159.73,159.86,209140.0,159.8,159.89,159.73,159.86,209140.0
2020-12-23 11:50:00,159.8,160.02,159.8,159.93,264920.0,159.8,160.02,159.8,159.93,264920.0
2020-12-23 12:00:00,159.96,160.01,159.8,159.86,145800.0,159.96,160.01,159.8,159.86,145800.0
2020-12-23 12:10:00,159.89,160.04,159.89,159.9,173940.0,159.89,160.04,159.89,159.9,173940.0
2020-12-23 12:20:00,159.97,160.22,159.97,160.2,280560.0,159.97,160.22,159.97,160.2,280560.0
2020-12-23 12:30:00,160.23,160.3,160.04,160.1,436920.0,160.23,160.3,160.04,160.1,436920.0
2020-12-23 12:40:00,160.07,160.09,160.03,160.05,98120.0,160.07,160.09,160.03,160.05,98120.0
2020-12-23 12:50:00,160.05,160.11,159.94,160.09,134340.0,160.05,160.11,159.94,160.09,134340.0
2020-12-23 13:00:00,160.11,160.43,160.1,160.4,374640.0,160.11,160.43,160.1,160.4,374640.0
2020-12-23 13:10:00,160.41,160.41,160.11,160.12,206180.0,160.41,160.41,160.11,160.12,206180.0
2020-12-23 13:20:00,160.14,160.3,160.13,160.3,105460.0,160.14,160.3,160.13,160.3,105460.0
2020-12-23 13:30:00,160.26,160.29,160.08,160.18,181700.0,160.26,160.29,160.08,160.18,181700.0
2020-12-23 13:40:00,160.19,160.34,160.15,160.28,144580.0,160.19,160.34,160.15,160.28,144580.0
2020-12-23 13:50:00,160.25,160.46,160.24,160.41,333240.0,160.25,160.46,160.24,160.41,333240.0
2020-12-23 14:00:00,160.42,160.51,160.39,160.47,428060.0,160.42,160.51,160.39,160.47,428060.0
2020-12-23 14:10:00,160.47,160.5,160.32,160.37,189840.0,160.47,160.5,160.32,160.37,189840.0
2020-12-23 14:20:00,160.4,160.45,160.19,160.19,204780.0,160.4,160.45,160.19,160.19,204780.0
2020-12-23 14:30:00,160.22,160.36,160.2,160.31,150780.0,160.22,160.36,160.2,160.31,150780.0
2020-12-23 14:40:00,160.31,160.35,160.06,160.1,168200.0,160.31,160.35,160.06,160.1,168200.0
2020-12-23 14:50:00,160.1,160.17,159.89,159.91,179760.0,160.1,160.17,159.89,159.91,179760.0
2020-12-23 15:00:00,159.92,160.01,159.88,159.99,489580.0,159.92,160.01,159.88,159.99,489580.0
2020-12-23 15:10:00,159.98,160.08,159.9,159.9,413460.0,159.98,160.08,159.9,159.9,413460.0
2020-12-23 15:20:00,159.89,160.0,159.83,159.83,302260.0,159.89,160.0,159.83,159.83,302260.0
2020-12-23 15:30:00,159.87,159.96,159.78,159.81,237620.0,159.87,159.96,159.78,159.81,237620.0
2020-12-23 15:40:00,159.79,159.82,159.59,159.64,470200.0,159.79,159.82,159.59,159.64,470200.0
2020-12-23 15:50:00,159.59,159.61,159.26,159.34,1493980.0,159.59,159.61,159.26,159.34,1493980.0
2020-12-24 09:30:00,159.7,160.1,159.35,159.91,1417960.0,159.7,160.1,159.35,159.91,1417960.0
2020-12-24 09:40:00,159.94,160.09,159.67,159.78,1151620.0,159.94,160.09,159.67,159.78,1151620.0
2020-12-24 09:50:00,159.8,159.94,159.3,159.35,555220.0,159.8,159.94,159.3,159.35,555220.0
2020-12-24 10:00:00,159.39,159.55,159.13,159.46,607240.0,159.39,159.55,159.13,159.46,607240.0
2020-12-24 10:10:00,159.53,159.65,159.36,159.47,249500.0,159.53,159.65,159.36,159.47,249500.0
2020-12-24 10:20:00,159.45,159.61,159.41,159.49,276520.0,159.45,159.61,159.41,159.49,276520.0
2020-12-24 10:30:00,159.46,159.71,159.4,159.65,433700.0,159.46,159.71,159.4,159.65,433700.0
2020-12-24 10:40:00,159.64,159.66,159.34,159.36,495540.0,159.64,159.66,159.34,159.36,495540.0
2020-12-24 10:50:00,159.32,159.37,158.75,158.82,1025240.0,159.32,159.37,158.75,158.82,1025240.0
2020-12-24 11:00:00,158.8,159.04,158.64,158.77,673780.0,158.8,159.04,158.64,158.77,673780.0
2020-12-24 11:10:00,158.78,159.05,158.78,159.0,329940.0,158.78,159.05,158.78,159.0,329940.0
2020-12-24 11:20:00,159.02,159.17,158.87,158.97,298620.0,159.02,159.17,158.87,158.97,298620.0
2020-12-24 11:30:00,158.97,159.39,158.92,159.35,378100.0,158.97,159.39,158.92,159.35,378100.0
2020-12-24 11:40:00,159.34,159.39,159.04,159.04,294080.0,159.34,159.39,159.04,159.04,294080.0
2020-12-24 11:50:00,159.02,159.07,158.85,158.87,348800.0,159.02,159.07,158.85,158.87,348800.0
2020-12-24 12:00:00,158.87,158.96,158.66,158.78,469600.0,158.87,158.96,158.66,158.78,469600.0
2020-12-24 12:10:00,158.82,158.98,158.51,158.66,596640.0,158.82,158.98,158.51,158.66,596640.0
2020-12-24 12:20:00,158.61,158.69,158.45,158.57,882320.0,158.61,158.69,158.45,158.57,882320.0
2020-12-24 12:30:00,158.57,158.63,158.49,158.61,425400.0,158.57,158.63,158.49,158.61,425400.0
2020-12-24 12:40:00,158.6,158.68,158.51,158.63,490140.0,158.6,158.68,158.51,158.63,490140.0
2020-12-24 12:50:00,158.63,158.75,158.56,158.56,957120.0,158.63,158.75,158.56,158.56,957120.0
2020-12-28 09:30:00,159.7,159.79,159.06,159.71,2213540.0,159.7,159.79,159.06,159.71,2213540.0
2020-12-28 09:40:00,159.78,159.83,159.31,159.41,1025380.0,159.78,159.83,159.31,159.41,1025380.0
2020-12-28 09:50:00,159.4,159.75,159.37,159.45,637400.0,159.4,159.75,159.37,159.45,637400.0
2020-12-28 10:00:00,159.47,159.57,158.63,158.76,983700.0,159.47,159.57,158.63,158.76,983700.0
2020-12-28 10:10:00,158.76,159.14,158.75,159.0,1022480.0,158.76,159.14,158.75,159.0,1022480.0
2020-12-28 10:20:00,159.0,159.5,158.95,159.26,1121820.0,159.0,159.5,158.95,159.26,1121820.0
2020-12-28 10:30:00,159.25,159.72,159.23,159.67,850160.0,159.25,159.72,159.23,159.67,850160.0
2020-12-28 10:40:00,159.72,160.38,159.69,160.35,2295280.0,159.72,160.38,159.69,160.35,2295280.0
2020-12-28 10:50:00,160.36,161.09,160.3,161.07,1747820.0,160.36,161.09,160.3,161.07,1747820.0
2020-12-28 11:00:00,161.05,161.46,160.86,161.23,1583240.0,161.05,161.46,160.86,161.23,1583240.0
2020-12-28 11:10:00,161.22,161.6,161.16,161.36,1200320.0,161.22,161.6,161.16,161.36,1200320.0
2020-12-28 11:20:00,161.32,161.91,161.28,161.91,1054780.0,161.32,161.91,161.28,161.91,1054780.0
2020-12-28 11:30:00,161.87,162.18,161.82,161.97,1257220.0,161.87,162.18,161.82,161.97,1257220.0
2020-12-28 11:40:00,161.97,162.44,161.97,162.29,1088980.0,161.97,162.44,161.97,162.29,1088980.0
2020-12-28 11:50:00,162.31,163.2,162.21,163.09,1651140.0,162.31,163.2,162.21,163.09,1651140.0
2020-12-28 12:00:00,163.05,163.36,162.84,163.35,1567740.0,163.05,163.36,162.84,163.35,1567740.0
2020-12-28 12:10:00,163.36,164.15,163.2,163.96,2233580.0,163.36,164.15,163.2,163.96,2233580.0
2020-12-28 12:20:00,163.97,164.25,163.83,164.21,1322220.0,163.97,164.25,163.83,164.21,1322220.0
2020-12-28 12:30:00,164.23,164.35,163.45,163.88,1472520.0,164.23,164.35,163.45,163.88,1472520.0
2020-12-28 12:40:00,163.91,164.11,163.74,163.74,1251280.0,163.91,164.11,163.74,163.74,1251280.0
2020-12-28 12:50:00,163.76,164.85,163.76,164.68,1796340.0,163.76,164.85,163.76,164.68,1796340.0
2020-12-28 13:00:00,164.67,164.8,164.26,164.42,975820.0,164.67,164.8,164.26,164.42,975820.0
2020-12-28 13:10:00,164.42,164.7,164.25,164.36,539360.0,164.42,164.7,164.25,164.36,539360.0
2020-12-28 13:20:00,164.4,164.63,164.03,164.43,766200.0,164.4,164.63,164.03,164.43,766200.0
2020-12-28 13:30:00,164.44,164.54,164.34,164.52,477680.0,164.44,164.54,164.34,164.52,477680.0
2020-12-28 13:40:00,164.51,164.51,164.02,164.18,609140.0,164.51,164.51,164.02,164.18,609140.0
2020-12-28 13:50:00,164.17,164.68,164.13,164.46,515520.0,164.17,164.68,164.13,164.46,515520.0
2020-12-28 14:00:00,164.44,164.73,164.43,164.45,889500.0,164.44,164.73,164.43,164.45,889500.0
2020-12-28 14:10:00,164.47,164.7,164.29,164.68,480840.0,164.47,164.7,164.29,164.68,480840.0
2020-12-28 14:20:00,164.68,165.0,164.64,164.95,964280.0,164.68,165.0,164.64,164.95,964280.0
2020-12-28 14:30:00,164.94,165.2,164.75,165.11,1189600.0,164.94,165.2,164.75,165.11,1189600.0
2020-12-28 14:40:00,165.1,165.2,164.64,164.97,690600.0,165.1,165.2,164.64,164.97,690600.0
2020-12-28 14:50:00,164.98,165.0,164.6,164.91,511180.0,164.98,165.0,164.6,164.91,511180.0
2020-12-28 15:00:00,164.91,165.08,164.76,164.99,676760.0,164.91,165.08,164.76,164.99,676760.0
2020-12-28 15:10:00,165.0,165.14,164.85,165.14,699560.0,165.0,165.14,164.85,165.14,699560.0
2020-12-28 15:20:00,165.13,165.13,164.3,164.44,1483520.0,165.13,165.13,164.3,164.44,1483520.0
2020-12-28 15:30:00,164.45,164.74,164.42,164.48,959660.0,164.45,164.74,164.42,164.48,959660.0
2020-12-28 15:40:00,164.42,164.6,164.18,164.37,967980.0,164.42,164.6,164.18,164.37,967980.0
2020-12-28 15:50:00,164.38,164.52,164.08,164.2,2316880.0,164.38,164.52,164.08,164.2,2316880.0
2020-12-29 09:30:00,165.5,166.09,164.9,165.96,4511840.0,165.5,166.09,164.9,165.96,4511840.0
2020-12-29 09:40:00,166.03,166.47,165.65,165.92,2551940.0,166.03,166.47,165.65,165.92,2551940.0
2020-12-29 09:50:00,165.9,166.6,164.4,165.15,2566400.0,165.9,166.6,164.4,165.15,2566400.0
2020-12-29 10:00:00,165.16,165.39,164.58,165.05,1168140.0,165.16,165.39,164.58,165.05,1168140.0
2020-12-29 10:10:00,165.1,165.17,164.06,164.84,1394520.0,165.1,165.17,164.06,164.84,1394520.0
2020-12-29 10:20:00,164.75,165.67,164.75,165.67,995500.0,164.75,165.67,164.75,165.67,995500.0
2020-12-29 10:30:00,165.67,166.32,165.67,166.07,1229920.0,165.67,166.32,165.67,166.07,1229920.0
2020-12-29 10:40:00,166.03,166.45,165.82,166.18,931200.0,166.03,166.45,165.82,166.18,931200.0
2020-12-29 10:50:00,166.12,166.4,165.81,166.19,979320.0,166.12,166.4,165.81,166.19,979320.0
2020-12-29 11:00:00,166.21,166.35,165.95,166.3,903580.0,166.21,166.35,165.95,166.3,903580.0
2020-12-29 11:10:00,166.29,166.29,165.38,165.7,867060.0,166.29,166.29,165.38,165.7,867060.0
2020-12-29 11:20:00,165.71,166.0,165.64,165.9,775220.0,165.71,166.0,165.64,165.9,775220.0
2020-12-29 11:30:00,165.91,166.19,165.77,166.15,676440.0,165.91,166.19,165.77,166.15,676440.0
2020-12-29 11:40:00,166.18,166.21,165.96,166.09,421920.0,166.18,166.21,165.96,166.09,421920.0
2020-12-29 11:50:00,166.1,166.1,165.87,166.05,644780.0,166.1,166.1,165.87,166.05,644780.0
2020-12-29 12:00:00,165.98,166.06,165.58,165.86,1418080.0,165.98,166.06,165.58,165.86,1418080.0
2020-12-29 12:10:00,165.85,166.02,165.7,165.77,770240.0,165.85,166.02,165.7,165.77,770240.0
2020-12-29 12:20:00,165.77,165.94,165.55,165.87,1030360.0,165.77,165.94,165.55,165.87,1030360.0
2020-12-29 12:30:00,165.87,166.01,165.62,165.82,750640.0,165.87,166.01,165.62,165.82,750640.0
2020-12-29 12:40:00,165.85,165.98,165.76,165.85,481580.0,165.85,165.98,165.76,165.85,481580.0
2020-12-29 12:50:00,165.85,166.78,165.75,166.75,1315020.0,165.85,166.78,165.75,166.75,1315020.0
2020-12-29 13:00:00,166.73,167.1,166.46,166.88,1349320.0,166.73,167.1,166.46,166.88,1349320.0
2020-12-29 13:10:00,166.86,167.2,166.68,167.08,838300.0,166.86,167.2,166.68,167.08,838300.0
2020-12-29 13:20:00,167.09,167.48,167.02,167.45,884860.0,167.09,167.48,167.02,167.45,884860.0
2020-12-29 13:30:00,167.44,167.53,166.83,167.25,1292160.0,167.44,167.53,166.83,167.25,1292160.0
2020-12-29 13:40:00,167.33,167.45,167.05,167.14,777500.0,167.33,167.45,167.05,167.14,777500.0
2020-12-29 13:50:00,167.18,167.42,167.16,167.28,538860.0,167.18,167.42,167.16,167.28,538860.0
2020-12-29 14:00:00,167.3,167.36,167.15,167.22,481640.0,167.3,167.36,167.15,167.22,481640.0
2020-12-29 14:10:00,167.25,167.44,167.17,167.32,472340.0,167.25,167.44,167.17,167.32,472340.0
2020-12-29 14:20:00,167.26,167.26,166.91,166.98,496700.0,167.26,167.26,166.91,166.98,496700.0
2020-12-29 14:30:00,166.96,167.06,166.67,166.82,644600.0,166.96,167.06,166.67,166.82,644600.0
2020-12-29 14:40:00,166.78,166.8,166.27,166.39,715460.0,166.78,166.8,166.27,166.39,715460.0
2020-12-29 14:50:00,166.39,167.15,166.39,167.06,773500.0,166.39,167.15,166.39,167.06,773500.0
2020-12-29 15:00:00,167.01,167.11,166.25,166.48,770540.0,167.01,167.11,166.25,166.48,770540.0
2020-12-29 15:10:00,166.5,166.77,166.47,166.59,2507320.0,166.5,166.77,166.47,166.59,2507320.0
2020-12-29 15:20:00,166.58,166.71,166.45,166.64,552480.0,166.58,166.71,166.45,166.64,552480.0
2020-12-29 15:30:00,166.6,166.68,166.26,166.3,540080.0,166.6,166.68,166.26,166.3,540080.0
2020-12-29 15:40:00,166.32,166.34,165.73,165.95,1108580.0,166.32,166.34,165.73,165.95,1108580.0
2020-12-29 15:50:00,166.02,166.25,165.82,166.04,1445760.0,166.02,166.25,165.82,166.04,1445760.0
2020-12-30 09:30:00,167.05,167.1,166.1,166.36,2603120.0,167.05,167.1,166.1,166.36,2603120.0
2020-12-30 09:40:00,166.36,166.7,166.02,166.43,1398360.0,166.36,166.7,166.02,166.43,1398360.0
2020-12-30 09:50:00,166.41,166.47,166.1,166.38,891400.0,166.41,166.47,166.1,166.38,891400.0
2020-12-30 10:00:00,166.43,166.44,165.93,166.0,857500.0,166.43,166.44,165.93,166.0,857500.0
2020-12-30 10:10:00,166.05,166.13,165.6,166.12,1061740.0,166.05,166.13,165.6,166.12,1061740.0
2020-12-30 10:20:00,166.15,166.35,166.07,166.2,606500.0,166.15,166.35,166.07,166.2,606500.0
2020-12-30 10:30:00,166.24,166.36,165.36,165.53,847400.0,166.24,166.36,165.36,165.53,847400.0
2020-12-30 10:40:00,165.55,165.83,165.53,165.75,511140.0,165.55,165.83,165.53,165.75,511140.0
2020-12-30 10:50:00,165.73,165.84,165.18,165.34,533460.0,165.73,165.84,165.18,165.34,533460.0
2020-12-30 11:00:00,165.39,165.47,165.15,165.23,496760.0,165.39,165.47,165.15,165.23,496760.0
2020-12-30 11:10:00,165.2,165.2,164.81,164.97,894000.0,165.2,165.2,164.81,164.97,894000.0
2020-12-30 11:20:00,164.97,165.26,164.78,164.9,586060.0,164.97,165.26,164.78,164.9,586060.0
2020-12-30 11:30:00,164.91,165.43,164.83,165.32,356540.0,164.91,165.43,164.83,165.32,356540.0
2020-12-30 11:40:00,165.37,165.56,165.14,165.21,367900.0,165.37,165.56,165.14,165.21,367900.0
2020-12-30 11:50:00,165.24,165.72,165.21,165.72,356880.0,165.24,165.72,165.21,165.72,356880.0
2020-12-30 12:00:00,165.72,165.86,165.68,165.7,482300.0,165.72,165.86,165.68,165.7,482300.0
2020-12-30 12:10:00,165.66,165.69,165.43,165.57,376620.0,165.66,165.69,165.43,165.57,376620.0
2020-12-30 12:20:00,165.57,165.8,165.48,165.72,390520.0,165.57,165.8,165.48,165.72,390520.0
2020-12-30 12:30:00,165.75,165.76,165.64,165.65,97080.0,165.75,165.76,165.64,165.65,97080.0
2020-12-30 12:40:00,165.64,165.64,165.31,165.38,272480.0,165.64,165.64,165.31,165.38,272480.0
2020-12-30 12:50:00,165.36,165.41,165.13,165.28,318940.0,165.36,165.41,165.13,165.28,318940.0
2020-12-30 13:00:00,165.27,165.44,165.19,165.19,127580.0,165.27,165.44,165.19,165.19,127580.0
2020-12-30 13:10:00,165.23,165.3,165.16,165.3,158500.0,165.23,165.3,165.16,165.3,158500.0
2020-12-30 13:20:00,165.33,165.42,165.3,165.38,341600.0,165.33,165.42,165.3,165.38,341600.0
2020-12-30 13:30:00,165.37,165.41,165.28,165.41,177940.0,165.37,165.41,165.28,165.41,177940.0
2020-12-30 13:40:00,165.35,165.35,165.23,165.31,219180.0,165.35,165.35,165.23,165.31,219180.0
2020-12-30 13:50:00,165.34,165.41,165.31,165.35,112240.0,165.34,165.41,165.31,165.35,112240.0
2020-12-30 14:00:00,165.37,165.37,164.91,165.1,382640.0,165.37,165.37,164.91,165.1,382640.0
2020-12-30 14:10:00,165.09,165.09,164.7,164.71,476080.0,165.09,165.09,164.7,164.71,476080.0
2020-12-30 14:20:00,164.71,164.83,164.56,164.79,433020.0,164.71,164.83,164.56,164.79,433020.0
2020-12-30 14:30:00,164.83,164.87,164.44,164.64,437980.0,164.83,164.87,164.44,164.64,437980.0
2020-12-30 14:40:00,164.61,165.0,164.59,164.95,320960.0,164.61,165.0,164.59,164.95,320960.0
2020-12-30 14:50:00,164.9,164.9,164.69,164.7,234060.0,164.9,164.9,164.69,164.7,234060.0
2020-12-30 15:00:00,164.7,164.72,164.28,164.66,578440.0,164.7,164.72,164.28,164.66,578440.0
2020-12-30 15:10:00,164.63,164.65,164.32,164.39,365060.0,164.63,164.65,164.32,164.39,365060.0
2020-12-30 15:20:00,164.35,164.58,164.3,164.33,503460.0,164.35,164.58,164.3,164.33,503460.0
2020-12-30 15:30:00,164.34,164.74,164.33,164.68,604280.0,164.34,164.74,164.33,164.68,604280.0
2020-12-30 15:40:00,164.7,164.7,164.52,164.54,444640.0,164.7,164.7,164.52,164.54,444640.0
2020-12-30 15:50:00,164.56,164.67,164.12,164.29,1625680.0,164.56,164.67,164.12,164.29,1625680.0
2020-12-31 09:30:00,163.75,164.1,163.12,164.09,2090880.0,163.75,164.1,163.12,164.09,2090880.0
2020-12-31 09:40:00,164.1,164.15,163.4,163.49,673660.0,164.1,164.15,163.4,163.49,673660.0
2020-12-31 09:50:00,163.51,163.75,163.4,163.63,492500.0,163.51,163.75,163.4,163.63,492500.0
2020-12-31 10:00:00,163.65,163.93,163.5,163.74,359500.0,163.65,163.93,163.5,163.74,359500.0
2020-12-31 10:10:00,163.84,163.95,163.6,163.72,427620.0,163.84,163.95,163.6,163.72,427620.0
2020-12-31 10:20:00,163.75,163.75,163.45,163.53,348060.0,163.75,163.75,163.45,163.53,348060.0
2020-12-31 10:30:00,163.54,163.6,163.23,163.32,444680.0,163.54,163.6,163.23,163.32,444680.0
2020-12-31 10:40:00,163.29,163.41,163.2,163.2,242140.0,163.29,163.41,163.2,163.2,242140.0
2020-12-31 10:50:00,163.19,163.47,163.0,163.21,505580.0,163.19,163.47,163.0,163.21,505580.0
2020-12-31 11:00:00,163.23,163.28,162.86,162.9,499160.0,163.23,163.28,162.86,162.9,499160.0
2020-12-31 11:10:00,162.82,162.95,162.75,162.94,330280.0,162.82,162.95,162.75,162.94,330280.0
2020-12-31 11:20:00,162.9,162.98,162.78,162.81,205220.0,162.9,162.98,162.78,162.81,205220.0
2020-12-31 11:30:00,162.82,162.82,162.57,162.64,507300.0,162.82,162.82,162.57,162.64,507300.0
2020-12-31 11:40:00,162.68,162.72,162.34,162.67,520020.0,162.68,162.72,162.34,162.67,520020.0
2020-12-31 11:50:00,162.68,162.68,162.3,162.48,564260.0,162.68,162.68,162.3,162.48,564260.0
2020-12-31 12:00:00,162.56,162.64,162.39,162.49,591520.0,162.56,162.64,162.39,162.49,591520.0
2020-12-31 12:10:00,162.5,162.55,162.38,162.5,478560.0,162.5,162.55,162.38,162.5,478560.0
2020-12-31 12:20:00,162.5,162.71,162.43,162.71,399340.0,162.5,162.71,162.43,162.71,399340.0
2020-12-31 12:30:00,162.69,162.79,162.48,162.6,398680.0,162.69,162.79,162.48,162.6,398680.0
2020-12-31 12:40:00,162.66,162.89,162.66,162.82,308760.0,162.66,162.89,162.66,162.82,308760.0
2020-12-31 12:50:00,162.82,162.83,162.61,162.67,281800.0,162.82,162.83,162.61,162.67,281800.0
2020-12-31 13:00:00,162.66,162.69,162.48,162.5,145960.0,162.66,162.69,162.48,162.5,145960.0
2020-12-31 13:10:00,162.5,162.62,162.48,162.58,164860.0,162.5,162.62,162.48,162.58,164860.0
2020-12-31 13:20:00,162.58,162.71,162.5,162.7,322660.0,162.58,162.71,162.5,162.7,322660.0
2020-12-31 13:30:00,162.71,162.71,162.48,162.48,154880.0,162.71,162.71,162.48,162.48,154880.0
2020-12-31 13:40:00,162.52,162.53,162.31,162.39,237600.0,162.52,162.53,162.31,162.39,237600.0
2020-12-31 13:50:00,162.41,162.6,162.31,162.32,321300.0,162.41,162.6,162.31,162.32,321300.0
2020-12-31 14:00:00,162.31,162.35,162.06,162.3,439340.0,162.31,162.35,162.06,162.3,439340.0
2020-12-31 14:10:00,162.3,162.43,162.25,162.38,812600.0,162.3,162.43,162.25,162.38,812600.0
2020-12-31 14:20:00,162.4,162.4,162.18,162.29,528480.0,162.4,162.4,162.18,162.29,528480.0
2020-12-31 14:30:00,162.28,162.65,162.27,162.56,1217380.0,162.28,162.65,162.27,162.56,1217380.0
2020-12-31 14:40:00,162.56,162.68,162.49,162.65,209160.0,162.56,162.68,162.49,162.65,209160.0
2020-12-31 14:50:00,162.62,162.7,162.54,162.54,655780.0,162.62,162.7,162.54,162.54,655780.0
2020-12-31 15:00:00,162.59,162.64,162.54,162.61,238160.0,162.59,162.64,162.54,162.61,238160.0
2020-12-31 15:10:00,162.59,162.7,162.38,162.44,828540.0,162.59,162.7,162.38,162.44,828540.0
2020-12-31 15:20:00,162.44,162.49,162.21,162.3,1041840.0,162.44,162.49,162.21,162.3,1041840.0
2020-12-31 15:30:00,162.27,162.4,162.25,162.29,577300.0,162.27,162.4,162.25,162.29,577300.0
2020-12-31 15:40:00,162.28,162.31,162.11,162.3,957300.0,162.28,162.31,162.11,162.3,957300.0
2020-12-31 15:50:00,162.31,163.0,162.3,162.82,3036760.0,162.31,163.0,162.3,162.82,3036760.0
2021-01-04 09:30:00,163.45,163.6,162.25,162.47,2243220.0,163.45,163.6,162.25,162.47,2243220.0
2021-01-04 09:40:00,162.35,162.69,162.0,162.66,1045980.0,162.35,162.69,162.0,162.66,1045980.0
2021-01-04 09:50:00,162.56,162.65,161.6,161.75,812100.0,162.56,162.65,161.6,161.75,812100.0
2021-01-04 10:00:00,161.8,162.01,161.35,161.46,708400.0,161.8,162.01,161.35,161.46,708400.0
2021-01-04 10:10:00,161.46,161.62,160.85,161.22,924780.0,161.46,161.62,160.85,161.22,924780.0
2021-01-04 10:20:00,161.23,161.85,161.22,161.75,766780.0,161.23,161.85,161.22,161.75,766780.0
2021-01-04 10:30:00,161.8,161.97,161.31,161.48,620820.0,161.8,161.97,161.31,161.48,620820.0
2021-01-04 10:40:00,161.5,161.84,160.67,161.01,788520.0,161.5,161.84,160.67,161.01,788520.0
2021-01-04 10:50:00,161.04,161.15,160.38,160.38,793960.0,161.04,161.15,160.38,160.38,793960.0
2021-01-04 11:00:00,160.35,160.68,159.44,159.8,901660.0,160.35,160.68,159.44,159.8,901660.0
2021-01-04 11:10:00,159.62,160.22,159.4,159.82,910480.0,159.62,160.22,159.4,159.82,910480.0
2021-01-04 11:20:00,159.75,159.94,159.53,159.76,406740.0,159.75,159.94,159.53,159.76,406740.0
2021-01-04 11:30:00,159.7,159.77,159.21,159.55,656820.0,159.7,159.77,159.21,159.55,656820.0
2021-01-04 11:40:00,159.55,159.57,159.23,159.47,406900.0,159.55,159.57,159.23,159.47,406900.0
2021-01-04 11:50:00,159.38,159.6,158.68,158.68,781360.0,159.38,159.6,158.68,158.68,781360.0
2021-01-04 12:00:00,158.68,158.97,157.9,158.01,1238800.0,158.68,158.97,157.9,158.01,1238800.0
2021-01-04 12:10:00,157.93,158.05,157.25,157.8,1240140.0,157.93,158.05,157.25,157.8,1240140.0
2021-01-04 12:20:00,157.71,158.25,157.6,158.03,1139980.0,157.71,158.25,157.6,158.03,1139980.0
2021-01-04 12:30:00,157.99,157.99,157.42,157.59,582380.0,157.99,157.99,157.42,157.59,582380.0
2021-01-04 12:40:00,157.54,157.57,157.2,157.38,538440.0,157.54,157.57,157.2,157.38,538440.0
2021-01-04 12:50:00,157.37,158.05,157.27,157.96,622860.0,157.37,158.05,157.27,157.96,622860.0
2021-01-04 13:00:00,157.95,158.14,157.8,158.08,528460.0,157.95,158.14,157.8,158.08,528460.0
2021-01-04 13:10:00,158.09,158.49,158.04,158.25,614680.0,158.09,158.49,158.04,158.25,614680.0
2021-01-04 13:20:00,158.28,159.09,158.23,159.03,1016940.0,158.28,159.09,158.23,159.03,1016940.0
2021-01-04 13:30:00,159.04,159.29,158.75,159.22,794420.0,159.04,159.29,158.75,159.22,794420.0
2021-01-04 13:40:00,159.22,159.42,159.21,159.31,558680.0,159.22,159.42,159.21,159.31,558680.0
2021-01-04 13:50:00,159.33,159.52,159.2,159.45,474400.0,159.33,159.52,159.2,159.45,474400.0
2021-01-04 14:00:00,159.44,159.45,158.88,158.88,403140.0,159.44,159.45,158.88,158.88,403140.0
2021-01-04 14:10:00,158.89,159.28,158.77,159.18,339420.0,158.89,159.28,158.77,159.18,339420.0
2021-01-04 14:20:00,159.21,159.3,158.95,159.03,371920.0,159.21,159.3,158.95,159.03,371920.0
2021-01-04 14:30:00,159.08,159.1,158.86,159.04,316420.0,159.08,159.1,158.86,159.04,316420.0
2021-01-04 14:40:00,159.01,159.04,158.45,158.46,339880.0,159.01,159.04,158.45,158.46,339880.0
2021-01-04 14:50:00,158.56,159.08,158.32,159.08,506300.0,158.56,159.08,158.32,159.08,506300.0
2021-01-04 15:00:00,159.06,159.16,158.83,159.05,313660.0,159.06,159.16,158.83,159.05,313660.0
2021-01-04 15:10:00,159.0,159.1,158.84,158.86,288140.0,159.0,159.1,158.84,158.86,288140.0
2021-01-04 15:20:00,158.86,158.86,158.44,158.82,362520.0,158.86,158.86,158.44,158.82,362520.0
2021-01-04 15:30:00,158.86,159.27,158.61,159.23,659940.0,158.86,159.27,158.61,159.23,659940.0
2021-01-04 15:40:00,159.24,159.43,159.12,159.42,723760.0,159.24,159.43,159.12,159.42,723760.0
2021-01-04 15:50:00,159.45,159.87,159.03,159.33,2146900.0,159.45,159.87,159.03,159.33,2146900.0
2021-01-05 09:30:00,158.3,159.75,158.25,159.09,2354220.0,158.3,159.75,158.25,159.09,2354220.0
2021-01-05 09:40:00,159.21,160.43,159.21,160.19,1272800.0,159.21,160.43,159.21,160.19,1272800.0
2021-01-05 09:50:00,160.22,160.88,160.18,160.52,1255680.0,160.22,160.88,160.18,160.52,1255680.0
2021-01-05 10:00:00,160.7,160.81,160.2,160.62,789600.0,160.7,160.81,160.2,160.62,789600.0
2021-01-05 10:10:00,160.58,160.77,160.0,160.06,684480.0,160.58,160.77,160.0,160.06,684480.0
2021-01-05 10:20:00,160.1,160.18,159.8,160.13,559520.0,160.1,160.18,159.8,160.13,559520.0
2021-01-05 10:30:00,160.12,160.12,159.7,159.87,465540.0,160.12,160.12,159.7,159.87,465540.0
2021-01-05 10:40:00,159.92,159.97,159.35,159.48,507740.0,159.92,159.97,159.35,159.48,507740.0
2021-01-05 10:50:00,159.54,160.13,159.43,159.6,688480.0,159.54,160.13,159.43,159.6,688480.0
2021-01-05 11:00:00,159.62,159.91,159.4,159.55,356080.0,159.62,159.91,159.4,159.55,356080.0
2021-01-05 11:10:00,159.54,159.64,159.28,159.42,434120.0,159.54,159.64,159.28,159.42,434120.0
2021-01-05 11:20:00,159.46,159.74,159.3,159.7,416280.0,159.46,159.74,159.3,159.7,416280.0
2021-01-05 11:30:00,159.71,160.08,159.65,159.85,363660.0,159.71,160.08,159.65,159.85,363660.0
2021-01-05 11:40:00,159.93,160.08,159.85,160.06,277480.0,159.93,160.08,159.85,160.06,277480.0
2021-01-05 11:50:00,160.02,160.1,159.86,159.86,221580.0,160.02,160.1,159.86,159.86,221580.0
2021-01-05 12:00:00,159.91,159.91,159.69,159.87,168500.0,159.91,159.91,159.69,159.87,168500.0
2021-01-05 12:10:00,159.76,159.84,159.5,159.6,236620.0,159.76,159.84,159.5,159.6,236620.0
2021-01-05 12:20:00,159.67,159.67,159.45,159.53,135280.0,159.67,159.67,159.45,159.53,135280.0
2021-01-05 12:30:00,159.53,159.6,159.47,159.5,145620.0,159.53,159.6,159.47,159.5,145620.0
2021-01-05 12:40:00,159.49,159.52,159.32,159.43,182060.0,159.49,159.52,159.32,159.43,182060.0
2021-01-05 12:50:00,159.42,159.68,159.34,159.68,154500.0,159.42,159.68,159.34,159.68,154500.0
2021-01-05 13:00:00,159.72,159.8,159.64,159.7,205820.0,159.72,159.8,159.64,159.7,205820.0
2021-01-05 13:10:00,159.66,159.94,159.66,159.85,187420.0,159.66,159.94,159.66,159.85,187420.0
2021-01-05 13:20:00,159.93,160.0,159.82,159.82,182960.0,159.93,160.0,159.82,159.82,182960.0
2021-01-05 13:30:00,159.8,160.28,159.8,160.23,317620.0,159.8,160.28,159.8,160.23,317620.0
2021-01-05 13:40:00,160.21,160.48,160.2,160.48,259080.0,160.21,160.48,160.2,160.48,259080.0
2021-01-05 13:50:00,160.47,160.65,160.23,160.29,396080.0,160.47,160.65,160.23,160.29,396080.0
2021-01-05 14:00:00,160.3,160.94,160.23,160.86,520600.0,160.3,160.94,160.23,160.86,520600.0
2021-01-05 14:10:00,160.89,160.89,160.63,160.64,381860.0,160.89,160.89,160.63,160.64,381860.0
2021-01-05 14:20:00,160.7,161.0,160.68,160.82,287140.0,160.7,161.0,160.68,160.82,287140.0
2021-01-05 14:30:00,160.83,161.05,160.83,160.87,336900.0,160.83,161.05,160.83,160.87,336900.0
2021-01-05 14:40:00,160.9,161.13,160.71,160.85,392440.0,160.9,161.13,160.71,160.85,392440.0
2021-01-05 14:50:00,160.89,160.92,160.42,160.59,306440.0,160.89,160.92,160.42,160.59,306440.0
2021-01-05 15:00:00,160.58,160.85,160.56,160.85,185540.0,160.58,160.85,160.56,160.85,185540.0
2021-01-05 15:10:00,160.85,160.86,160.62,160.72,242120.0,160.85,160.86,160.62,160.72,242120.0
2021-01-05 15:20:00,160.7,160.7,160.32,160.42,263840.0,160.7,160.7,160.32,160.42,263840.0
2021-01-05 15:30:00,160.41,160.5,160.24,160.28,225180.0,160.41,160.5,160.24,160.28,225180.0
2021-01-05 15:40:00,160.23,160.85,160.23,160.85,575820.0,160.23,160.85,160.23,160.85,575820.0
2021-01-05 15:50:00,160.88,161.17,160.78,160.93,1410120.0,160.88,161.17,160.78,160.93,1410120.0
2021-01-06 09:30:00,157.35,158.5,156.6,158.08,4684200.0,157.35,158.5,156.6,158.08,4684200.0
2021-01-06 09:40:00,158.1,158.9,157.55,158.85,1774620.0,158.1,158.9,157.55,158.85,1774620.0
2021-01-06 09:50:00,158.81,159.88,158.72,159.3,1764480.0,158.81,159.88,158.72,159.3,1764480.0
2021-01-06 10:00:00,159.29,159.41,158.67,158.92,886940.0,159.29,159.41,158.67,158.92,886940.0
2021-01-06 10:10:00,158.93,159.82,158.92,159.75,1019600.0,158.93,159.82,158.92,159.75,1019600.0
2021-01-06 10:20:00,159.73,159.74,158.9,159.15,1127160.0,159.73,159.74,158.9,159.15,1127160.0
2021-01-06 10:30:00,159.11,159.58,159.11,159.39,597380.0,159.11,159.58,159.11,159.39,597380.0
2021-01-06 10:40:00,159.45,159.73,159.38,159.68,484760.0,159.45,159.73,159.38,159.68,484760.0
2021-01-06 10:50:00,159.7,159.87,159.15,159.29,1018020.0,159.7,159.87,159.15,159.29,1018020.0
2021-01-06 11:00:00,159.32,159.42,159.15,159.29,512940.0,159.32,159.42,159.15,159.29,512940.0
2021-01-06 11:10:00,159.28,159.62,159.28,159.59,635680.0,159.28,159.62,159.28,159.59,635680.0
2021-01-06 11:20:00,159.61,159.7,159.13,159.29,454160.0,159.61,159.7,159.13,159.29,454160.0
2021-01-06 11:30:00,159.35,159.5,158.75,158.79,633040.0,159.35,159.5,158.75,158.79,633040.0
2021-01-06 11:40:00,158.86,159.14,158.8,158.8,428800.0,158.86,159.14,158.8,158.8,428800.0
2021-01-06 11:50:00,158.88,158.99,158.73,158.91,418600.0,158.88,158.99,158.73,158.91,418600.0
2021-01-06 12:00:00,158.93,159.3,158.85,159.24,492400.0,158.93,159.3,158.85,159.24,492400.0
2021-01-06 12:10:00,159.18,159.3,159.1,159.19,206020.0,159.18,159.3,159.1,159.19,206020.0
2021-01-06 12:20:00,159.24,159.25,158.95,159.23,357760.0,159.24,159.25,158.95,159.23,357760.0
2021-01-06 12:30:00,159.22,159.3,159.03,159.03,223700.0,159.22,159.3,159.03,159.03,223700.0
2021-01-06 12:40:00,159.04,159.24,158.98,158.99,163280.0,159.04,159.24,158.98,158.99,163280.0
2021-01-06 12:50:00,159.03,159.28,158.83,159.14,460080.0,159.03,159.28,158.83,159.14,460080.0
2021-01-06 13:00:00,159.13,159.17,158.89,158.93,509080.0,159.13,159.17,158.89,158.93,509080.0
2021-01-06 13:10:00,158.98,159.24,158.93,158.96,346020.0,158.98,159.24,158.93,158.96,346020.0
2021-01-06 13:20:00,158.95,159.13,158.89,159.0,151200.0,158.95,159.13,158.89,159.0,151200.0
2021-01-06 13:30:00,159.02,159.1,158.95,159.08,266800.0,159.02,159.1,158.95,159.08,266800.0
2021-01-06 13:40:00,159.08,159.4,159.05,159.24,682620.0,159.08,159.4,159.05,159.24,682620.0
2021-01-06 13:50:00,159.2,159.3,158.9,158.95,250720.0,159.2,159.3,158.9,158.95,250720.0
2021-01-06 14:00:00,158.95,159.2,158.95,158.97,185400.0,158.95,159.2,158.95,158.97,185400.0
2021-01-06 14:10:00,158.99,159.03,158.35,158.62,475060.0,158.99,159.03,158.35,158.62,475060.0
2021-01-06 14:20:00,158.61,158.65,157.83,158.01,721940.0,158.61,158.65,157.83,158.01,721940.0
2021-01-06 14:30:00,157.94,158.33,157.66,157.68,1043280.0,157.94,158.33,157.66,157.68,1043280.0
2021-01-06 14:40:00,157.64,158.08,157.3,157.31,1559040.0,157.64,158.08,157.3,157.31,1559040.0
2021-01-06 14:50:00,157.33,157.63,157.13,157.53,1199220.0,157.33,157.63,157.13,157.53,1199220.0
2021-01-06 15:00:00,157.63,157.63,157.25,157.55,880480.0,157.63,157.63,157.25,157.55,880480.0
2021-01-06 15:10:00,157.58,157.62,157.25,157.32,773320.0,157.58,157.62,157.25,157.32,773320.0
2021-01-06 15:20:00,157.31,157.37,156.73,157.01,1317180.0,157.31,157.37,156.73,157.01,1317180.0
2021-01-06 15:30:00,156.99,157.13,156.56,156.84,1936980.0,156.99,157.13,156.56,156.84,1936980.0
2021-01-06 15:40:00,156.9,157.39,156.83,157.18,944840.0,156.9,157.39,156.83,157.18,944840.0
2021-01-06 15:50:00,157.0,157.06,156.63,156.9,1681040.0,157.0,157.06,156.63,156.9,1681040.0
2021-01-07 09:30:00,157.77,159.4,157.75,159.11,3240860.0,157.77,159.4,157.75,159.11,3240860.0
2021-01-07 09:40:00,159.15,159.45,158.84,158.88,1060780.0,159.15,159.45,158.84,158.88,1060780.0
2021-01-07 09:50:00,158.9,159.95,158.83,159.8,1156740.0,158.9,159.95,158.83,159.8,1156740.0
2021-01-07 10:00:00,159.86,160.43,159.8,160.19,1397060.0,159.86,160.43,159.8,160.19,1397060.0
2021-01-07 10:10:00,160.21,160.21,159.36,159.62,1011220.0,160.21,160.21,159.36,159.62,1011220.0
2021-01-07 10:20:00,159.64,159.87,159.3,159.77,699360.0,159.64,159.87,159.3,159.77,699360.0
2021-01-07 10:30:00,159.79,159.83,159.29,159.36,455020.0,159.79,159.83,159.29,159.36,455020.0
2021-01-07 10:40:00,159.36,159.81,159.31,159.8,526540.0,159.36,159.81,159.31,159.8,526540.0
2021-01-07 10:50:00,159.81,159.81,159.46,159.56,403720.0,159.81,159.81,159.46,159.56,403720.0
2021-01-07 11:00:00,159.6,159.7,159.33,159.34,281460.0,159.6,159.7,159.33,159.34,281460.0
2021-01-07 11:10:00,159.37,159.43,159.11,159.29,478540.0,159.37,159.43,159.11,159.29,478540.0
2021-01-07 11:20:00,159.29,159.7,159.25,159.65,384560.0,159.29,159.7,159.25,159.65,384560.0
2021-01-07 11:30:00,159.66,160.05,159.63,160.02,535920.0,159.66,160.05,159.63,160.02,535920.0
2021-01-07 11:40:00,159.99,160.22,159.86,160.0,666960.0,159.99,160.22,159.86,160.0,666960.0
2021-01-07 11:50:00,159.98,160.05,159.62,159.64,381400.0,159.98,160.05,159.62,159.64,381400.0
2021-01-07 12:00:00,159.8,159.89,159.51,159.59,285940.0,159.8,159.89,159.51,159.59,285940.0
2021-01-07 12:10:00,159.54,159.6,159.47,159.55,165100.0,159.54,159.6,159.47,159.55,165100.0
2021-01-07 12:20:00,159.57,159.69,159.41,159.53,213580.0,159.57,159.69,159.41,159.53,213580.0
2021-01-07 12:30:00,159.56,160.07,159.55,159.92,637500.0,159.56,160.07,159.55,159.92,637500.0
2021-01-07 12:40:00,159.97,160.15,159.94,160.1,278720.0,159.97,160.15,159.94,160.1,278720.0
2021-01-07 12:50:00,160.08,160.18,160.05,160.07,250780.0,160.08,160.18,160.05,160.07,250780.0
2021-01-07 13:00:00,160.08,160.12,159.79,159.79,318840.0,160.08,160.12,159.79,159.79,318840.0
2021-01-07 13:10:00,159.8,160.12,159.8,159.99,224760.0,159.8,160.12,159.8,159.99,224760.0
2021-01-07 13:20:00,159.99,160.05,159.9,159.98,274360.0,159.99,160.05,159.9,159.98,274360.0
2021-01-07 13:30:00,160.0,160.38,160.0,160.31,371140.0,160.0,160.38,160.0,160.31,371140.0
2021-01-07 13:40:00,160.34,160.34,160.08,160.09,335040.0,160.34,160.34,160.08,160.09,335040.0
2021-01-07 13:50:00,160.09,160.19,159.97,160.11,170460.0,160.09,160.19,159.97,160.11,170460.0
2021-01-07 14:00:00,160.09,160.18,159.98,160.07,177820.0,160.09,160.18,159.98,160.07,177820.0
2021-01-07 14:10:00,160.03,160.1,159.92,159.92,137460.0,160.03,160.1,159.92,159.92,137460.0
2021-01-07 14:20:00,159.9,159.97,159.79,159.83,186580.0,159.9,159.97,159.79,159.83,186580.0
2021-01-07 14:30:00,159.88,160.03,159.81,160.0,264180.0,159.88,160.03,159.81,160.0,264180.0
2021-01-07 14:40:00,159.97,160.15,159.97,159.97,299300.0,159.97,160.15,159.97,159.97,299300.0
2021-01-07 14:50:00,159.98,160.0,159.79,159.79,299400.0,159.98,160.0,159.79,159.79,299400.0
2021-01-07 15:00:00,159.81,160.13,159.79,160.02,330200.0,159.81,160.13,159.79,160.02,330200.0
2021-01-07 15:10:00,159.98,160.0,159.63,159.67,412620.0,159.98,160.0,159.63,159.67,412620.0
2021-01-07 15:20:00,159.71,159.91,159.66,159.67,272780.0,159.71,159.91,159.66,159.67,272780.0
2021-01-07 15:30:00,159.68,159.71,159.22,159.4,811960.0,159.68,159.71,159.22,159.4,811960.0
2021-01-07 15:40:00,159.38,159.4,158.95,158.95,791020.0,159.38,159.4,158.95,158.95,791020.0
2021-01-07 15:50:00,158.92,158.92,158.05,158.07,3716700.0,158.92,158.92,158.05,158.07,3716700.0
2021-01-08 09:30:00,159.06,159.13,157.9,157.97,2332200.0,159.06,159.13,157.9,157.97,2332200.0
2021-01-08 09:40:00,158.0,158.55,157.54,157.62,1850740.0,158.0,158.55,157.54,157.62,1850740.0
2021-01-08 09:50:00,157.62,158.73,157.58,158.59,1438200.0,157.62,158.73,157.58,158.59,1438200.0
2021-01-08 10:00:00,158.62,158.63,158.05,158.08,532140.0,158.62,158.63,158.05,158.08,532140.0
2021-01-08 10:10:00,158.06,158.47,157.94,158.34,425800.0,158.06,158.47,157.94,158.34,425800.0
2021-01-08 10:20:00,158.3,158.31,157.25,157.4,1100460.0,158.3,158.31,157.25,157.4,1100460.0
2021-01-08 10:30:00,157.35,157.7,157.11,157.55,938540.0,157.35,157.7,157.11,157.55,938540.0
2021-01-08 10:40:00,157.56,158.35,157.56,158.33,808020.0,157.56,158.35,157.56,158.33,808020.0
2021-01-08 10:50:00,158.31,158.5,158.01,158.1,688500.0,158.31,158.5,158.01,158.1,688500.0
2021-01-08 11:00:00,158.14,158.62,157.86,158.34,811920.0,158.14,158.62,157.86,158.34,811920.0
2021-01-08 11:10:00,158.34,158.57,158.03,158.09,403220.0,158.34,158.57,158.03,158.09,403220.0
2021-01-08 11:20:00,158.03,158.2,157.85,157.95,467300.0,158.03,158.2,157.85,157.95,467300.0
2021-01-08 11:30:00,157.96,157.97,157.65,157.75,479440.0,157.96,157.97,157.65,157.75,479440.0
2021-01-08 11:40:00,157.77,157.77,157.4,157.73,505240.0,157.77,157.77,157.4,157.73,505240.0
2021-01-08 11:50:00,157.67,157.84,157.26,157.84,854040.0,157.67,157.84,157.26,157.84,854040.0
2021-01-08 12:00:00,157.84,157.9,157.4,157.8,898200.0,157.84,157.9,157.4,157.8,898200.0
2021-01-08 12:10:00,157.77,158.3,157.77,158.12,544700.0,157.77,158.3,157.77,158.12,544700.0
2021-01-08 12:20:00,158.1,158.15,157.9,157.95,376840.0,158.1,158.15,157.9,157.95,376840.0
2021-01-08 12:30:00,158.03,158.55,157.9,158.43,607760.0,158.03,158.55,157.9,158.43,607760.0
2021-01-08 12:40:00,158.41,158.51,158.15,158.21,436680.0,158.41,158.51,158.15,158.21,436680.0
2021-01-08 12:50:00,158.19,158.41,158.06,158.17,222740.0,158.19,158.41,158.06,158.17,222740.0
2021-01-08 13:00:00,158.13,158.16,157.9,158.01,384740.0,158.13,158.16,157.9,158.01,384740.0
2021-01-08 13:10:00,158.04,158.16,157.79,157.85,207740.0,158.04,158.16,157.79,157.85,207740.0
2021-01-08 13:20:00,157.82,157.88,157.41,157.84,490480.0,157.82,157.88,157.41,157.84,490480.0
2021-01-08 13:30:00,157.86,157.88,157.45,157.65,331240.0,157.86,157.88,157.45,157.65,331240.0
2021-01-08 13:40:00,157.58,157.9,157.44,157.8,560380.0,157.58,157.9,157.44,157.8,560380.0
2021-01-08 13:50:00,157.74,157.86,157.63,157.69,348520.0,157.74,157.86,157.63,157.69,348520.0
2021-01-08 14:00:00,157.73,158.17,157.72,158.06,492020.0,157.73,158.17,157.72,158.06,492020.0
2021-01-08 14:10:00,158.08,158.25,158.02,158.2,453580.0,158.08,158.25,158.02,158.2,453580.0
2021-01-08 14:20:00,158.2,158.44,158.0,158.42,325580.0,158.2,158.44,158.0,158.42,325580.0
2021-01-08 14:30:00,158.42,158.44,158.1,158.35,338060.0,158.42,158.44,158.1,158.35,338060.0
2021-01-08 14:40:00,158.4,158.4,158.03,158.31,215620.0,158.4,158.4,158.03,158.31,215620.0
2021-01-08 14:50:00,158.3,158.47,158.3,158.41,373240.0,158.3,158.47,158.3,158.41,373240.0
2021-01-08 15:00:00,158.41,158.67,158.4,158.64,554820.0,158.41,158.67,158.4,158.64,554820.0
2021-01-08 15:10:00,158.63,158.63,158.43,158.54,383740.0,158.63,158.63,158.43,158.54,383740.0
2021-01-08 15:20:00,158.52,158.76,158.47,158.75,473480.0,158.52,158.76,158.47,158.75,473480.0
2021-01-08 15:30:00,158.74,159.1,158.6,159.0,779960.0,158.74,159.1,158.6,159.0,779960.0
2021-01-08 15:40:00,158.98,159.34,158.96,159.27,1004740.0,158.98,159.34,158.96,159.27,1004740.0
2021-01-08 15:50:00,159.25,159.53,159.1,159.14,2092280.0,159.25,159.53,159.1,159.14,2092280.0
2021-01-11 09:30:00,157.4,157.62,155.92,156.63,3679420.0,157.4,157.62,155.92,156.63,3679420.0
2021-01-11 09:40:00,156.67,157.34,156.15,156.69,1753460.0,156.67,157.34,156.15,156.69,1753460.0
2021-01-11 09:50:00,156.55,157.1,156.25,157.05,1158080.0,156.55,157.1,156.25,157.05,1158080.0
2021-01-11 10:00:00,156.98,157.3,156.78,157.04,996620.0,156.98,157.3,156.78,157.04,996620.0
2021-01-11 10:10:00,157.05,157.18,156.68,156.93,417000.0,157.05,157.18,156.68,156.93,417000.0
2021-01-11 10:20:00,156.94,157.35,156.78,157.25,578800.0,156.94,157.35,156.78,157.25,578800.0
2021-01-11 10:30:00,157.27,157.32,157.01,157.1,601980.0,157.27,157.32,157.01,157.1,601980.0
2021-01-11 10:40:00,157.17,157.25,156.8,156.85,567760.0,157.17,157.25,156.8,156.85,567760.0
2021-01-11 10:50:00,156.85,157.22,156.78,157.07,597300.0,156.85,157.22,156.78,157.07,597300.0
2021-01-11 11:00:00,157.0,157.2,156.83,157.08,289560.0,157.0,157.2,156.83,157.08,289560.0
2021-01-11 11:10:00,157.07,157.14,156.8,156.88,293560.0,157.07,157.14,156.8,156.88,293560.0
2021-01-11 11:20:00,156.89,157.34,156.89,157.24,405820.0,156.89,157.34,156.89,157.24,405820.0
2021-01-11 11:30:00,157.25,157.74,157.25,157.67,487040.0,157.25,157.74,157.25,157.67,487040.0
2021-01-11 11:40:00,157.66,157.68,157.36,157.48,288080.0,157.66,157.68,157.36,157.48,288080.0
2021-01-11 11:50:00,157.51,157.52,157.28,157.48,261900.0,157.51,157.52,157.28,157.48,261900.0
2021-01-11 12:00:00,157.46,157.53,157.33,157.4,218200.0,157.46,157.53,157.33,157.4,218200.0
2021-01-11 12:10:00,157.4,157.45,157.2,157.29,185860.0,157.4,157.45,157.2,157.29,185860.0
2021-01-11 12:20:00,157.28,157.38,157.23,157.38,160540.0,157.28,157.38,157.23,157.38,160540.0
2021-01-11 12:30:00,157.35,157.82,157.35,157.56,609720.0,157.35,157.82,157.35,157.56,609720.0
2021-01-11 12:40:00,157.53,157.56,157.25,157.32,412740.0,157.53,157.56,157.25,157.32,412740.0
2021-01-11 12:50:00,157.31,157.31,156.95,156.98,728760.0,157.31,157.31,156.95,156.98,728760.0
2021-01-11 13:00:00,157.0,157.22,156.8,156.8,373860.0,157.0,157.22,156.8,156.8,373860.0
2021-01-11 13:10:00,156.8,157.03,156.8,156.89,615680.0,156.8,157.03,156.8,156.89,615680.0
2021-01-11 13:20:00,156.88,156.89,156.7,156.7,540980.0,156.88,156.89,156.7,156.7,540980.0
2021-01-11 13:30:00,156.7,156.75,156.57,156.7,224760.0,156.7,156.75,156.57,156.7,224760.0
2021-01-11 13:40:00,156.72,156.72,156.25,156.4,660060.0,156.72,156.72,156.25,156.4,660060.0
2021-01-11 13:50:00,156.48,156.59,156.43,156.53,310420.0,156.48,156.59,156.43,156.53,310420.0
2021-01-11 14:00:00,156.5,156.52,156.21,156.24,462500.0,156.5,156.52,156.21,156.24,462500.0
2021-01-11 14:10:00,156.24,156.33,156.1,156.14,327000.0,156.24,156.33,156.1,156.14,327000.0
2021-01-11 14:20:00,156.15,156.19,155.94,156.0,473180.0,156.15,156.19,155.94,156.0,473180.0
2021-01-11 14:30:00,156.0,156.04,155.89,155.94,401400.0,156.0,156.04,155.89,155.94,401400.0
2021-01-11 14:40:00,155.92,156.44,155.92,156.38,643120.0,155.92,156.44,155.92,156.38,643120.0
2021-01-11 14:50:00,156.34,156.54,156.2,156.49,562820.0,156.34,156.54,156.2,156.49,562820.0
2021-01-11 15:00:00,156.49,156.5,156.11,156.18,413680.0,156.49,156.5,156.11,156.18,413680.0
2021-01-11 15:10:00,156.19,156.24,155.97,155.98,263400.0,156.19,156.24,155.97,155.98,263400.0
2021-01-11 15:20:00,155.95,155.95,155.5,155.57,976300.0,155.95,155.95,155.5,155.57,976300.0
2021-01-11 15:30:00,155.6,155.8,155.51,155.55,527400.0,155.6,155.8,155.51,155.55,527400.0
2021-01-11 15:40:00,155.51,156.15,155.5,155.96,901860.0,155.51,156.15,155.5,155.96,901860.0
2021-01-11 15:50:00,156.0,156.33,155.6,155.79,2116460.0,156.0,156.33,155.6,155.79,2116460.0
2021-01-12 09:30:00,155.93,157.11,155.73,156.78,2760880.0,155.93,157.11,155.73,156.78,2760880.0
2021-01-12 09:40:00,156.82,156.83,155.8,155.84,1166280.0,156.82,156.83,155.8,155.84,1166280.0
2021-01-12 09:50:00,155.86,156.05,155.18,156.0,1557780.0,155.86,156.05,155.18,156.0,1557780.0
2021-01-12 10:00:00,155.9,155.94,155.55,155.68,556000.0,155.9,155.94,155.55,155.68,556000.0
2021-01-12 10:10:00,155.73,155.95,155.32,155.85,594380.0,155.73,155.95,155.32,155.85,594380.0
2021-01-12 10:20:00,155.81,155.81,155.5,155.58,370560.0,155.81,155.81,155.5,155.58,370560.0
2021-01-12 10:30:00,155.63,155.68,155.36,155.47,336340.0,155.63,155.68,155.36,155.47,336340.0
2021-01-12 10:40:00,155.47,155.67,154.9,155.46,1295280.0,155.47,155.67,154.9,155.46,1295280.0
2021-01-12 10:50:00,155.5,155.55,155.16,155.18,349580.0,155.5,155.55,155.16,155.18,349580.0
2021-01-12 11:00:00,155.17,155.58,155.0,155.35,529800.0,155.17,155.58,155.0,155.35,529800.0
2021-01-12 11:10:00,155.35,155.4,155.18,155.29,170480.0,155.35,155.4,155.18,155.29,170480.0
2021-01-12 11:20:00,155.26,155.43,155.18,155.32,301600.0,155.26,155.43,155.18,155.32,301600.0
2021-01-12 11:30:00,155.29,155.5,155.06,155.41,305860.0,155.29,155.5,155.06,155.41,305860.0
2021-01-12 11:40:00,155.39,155.41,155.05,155.22,266080.0,155.39,155.41,155.05,155.22,266080.0
2021-01-12 11:50:00,155.22,155.22,154.9,155.15,824680.0,155.22,155.22,154.9,155.15,824680.0
2021-01-12 12:00:00,155.19,155.26,154.53,154.68,611520.0,155.19,155.26,154.53,154.68,611520.0
2021-01-12 12:10:00,154.65,154.74,154.3,154.64,753040.0,154.65,154.74,154.3,154.64,753040.0
2021-01-12 12:20:00,154.65,155.11,154.58,155.06,516300.0,154.65,155.11,154.58,155.06,516300.0
2021-01-12 12:30:00,155.06,155.31,154.73,155.31,424280.0,155.06,155.31,154.73,155.31,424280.0
2021-01-12 12:40:00,155.35,155.4,155.02,155.3,358980.0,155.35,155.4,155.02,155.3,358980.0
2021-01-12 12:50:00,155.33,155.87,155.33,155.87,670060.0,155.33,155.87,155.33,155.87,670060.0
2021-01-12 13:00:00,155.86,156.2,155.68,156.03,881980.0,155.86,156.2,155.68,156.03,881980.0
2021-01-12 13:10:00,155.97,156.18,155.8,155.89,358100.0,155.97,156.18,155.8,155.89,358100.0
2021-01-12 13:20:00,155.92,156.38,155.76,156.38,307900.0,155.92,156.38,155.76,156.38,307900.0
2021-01-12 13:30:00,156.31,156.83,156.31,156.7,825060.0,156.31,156.83,156.31,156.7,825060.0
2021-01-12 13:40:00,156.71,156.85,156.51,156.67,377620.0,156.71,156.85,156.51,156.67,377620.0
2021-01-12 13:50:00,156.65,156.65,156.32,156.51,331040.0,156.65,156.65,156.32,156.51,331040.0
2021-01-12 14:00:00,156.58,156.88,156.5,156.51,424180.0,156.58,156.88,156.5,156.51,424180.0
2021-01-12 14:10:00,156.51,156.55,156.31,156.46,361020.0,156.51,156.55,156.31,156.46,361020.0
2021-01-12 14:20:00,156.51,156.55,156.07,156.2,410280.0,156.51,156.55,156.07,156.2,410280.0
2021-01-12 14:30:00,156.2,156.76,156.2,156.5,349620.0,156.2,156.76,156.2,156.5,349620.0
2021-01-12 14:40:00,156.5,156.65,156.16,156.34,320980.0,156.5,156.65,156.16,156.34,320980.0
2021-01-12 14:50:00,156.33,156.34,155.9,156.19,301440.0,156.33,156.34,155.9,156.19,301440.0
2021-01-12 15:00:00,156.24,156.35,156.06,156.16,223820.0,156.24,156.35,156.06,156.16,223820.0
2021-01-12 15:10:00,156.17,156.34,155.96,156.13,343540.0,156.17,156.34,155.96,156.13,343540.0
2021-01-12 15:20:00,156.1,156.24,156.07,156.1,290700.0,156.1,156.24,156.07,156.1,290700.0
2021-01-12 15:30:00,156.1,156.16,155.94,156.03,236200.0,156.1,156.16,155.94,156.03,236200.0
2021-01-12 15:40:00,156.04,156.41,156.0,156.41,514660.0,156.04,156.41,156.0,156.41,514660.0
2021-01-12 15:50:00,156.41,156.42,155.95,156.04,1143720.0,156.41,156.42,155.95,156.04,1143720.0
2021-01-13 09:30:00,156.42,157.33,156.1,156.73,2555620.0,156.42,157.33,156.1,156.73,2555620.0
2021-01-13 09:40:00,156.8,157.5,156.76,157.32,1300740.0,156.8,157.5,156.76,157.32,1300740.0
2021-01-13 09:50:00,157.28,158.4,157.28,157.53,2203940.0,157.28,158.4,157.28,157.53,2203940.0
2021-01-13 10:00:00,157.55,158.01,157.42,157.71,778180.0,157.55,158.01,157.42,157.71,778180.0
2021-01-13 10:10:00,157.67,158.46,157.67,158.28,1516560.0,157.67,158.46,157.67,158.28,1516560.0
2021-01-13 10:20:00,158.28,158.32,157.68,158.2,842040.0,158.28,158.32,157.68,158.2,842040.0
2021-01-13 10:30:00,158.25,158.67,158.17,158.67,943340.0,158.25,158.67,158.17,158.67,943340.0
2021-01-13 10:40:00,158.7,158.73,158.3,158.66,661800.0,158.7,158.73,158.3,158.66,661800.0
2021-01-13 10:50:00,158.72,158.72,158.53,158.6,577800.0,158.72,158.72,158.53,158.6,577800.0
2021-01-13 11:00:00,158.64,158.85,158.58,158.79,590780.0,158.64,158.85,158.58,158.79,590780.0
2021-01-13 11:10:00,158.74,158.81,158.47,158.47,639180.0,158.74,158.81,158.47,158.47,639180.0
2021-01-13 11:20:00,158.48,159.11,158.33,159.01,769820.0,158.48,159.11,158.33,159.01,769820.0
2021-01-13 11:30:00,158.98,159.3,158.91,159.25,731720.0,158.98,159.3,158.91,159.25,731720.0
2021-01-13 11:40:00,159.22,159.35,158.84,158.98,708460.0,159.22,159.35,158.84,158.98,708460.0
2021-01-13 11:50:00,158.97,158.97,158.5,158.93,651060.0,158.97,158.97,158.5,158.93,651060.0
2021-01-13 12:00:00,158.96,159.03,158.8,159.0,688480.0,158.96,159.03,158.8,159.0,688480.0
2021-01-13 12:10:00,158.97,159.15,158.93,159.08,488820.0,158.97,159.15,158.93,159.08,488820.0
2021-01-13 12:20:00,159.04,159.11,158.92,158.98,426240.0,159.04,159.11,158.92,158.98,426240.0
2021-01-13 12:30:00,159.02,159.02,158.64,158.88,293080.0,159.02,159.02,158.64,158.88,293080.0
2021-01-13 12:40:00,158.91,159.23,158.91,159.16,288680.0,158.91,159.23,158.91,159.16,288680.0
2021-01-13 12:50:00,159.13,159.23,159.05,159.1,259620.0,159.13,159.23,159.05,159.1,259620.0
2021-01-13 13:00:00,159.12,159.48,159.12,159.23,819600.0,159.12,159.48,159.12,159.23,819600.0
2021-01-13 13:10:00,159.26,159.5,159.26,159.29,346860.0,159.26,159.5,159.26,159.29,346860.0
2021-01-13 13:20:00,159.27,159.28,159.05,159.28,378820.0,159.27,159.28,159.05,159.28,378820.0
2021-01-13 13:30:00,159.28,159.38,159.25,159.38,153680.0,159.28,159.38,159.25,159.38,153680.0
2021-01-13 13:40:00,159.37,159.37,159.07,159.12,135320.0,159.37,159.37,159.07,159.12,135320.0
2021-01-13 13:50:00,159.13,159.25,159.08,159.15,306280.0,159.13,159.25,159.08,159.15,306280.0
2021-01-13 14:00:00,159.13,159.38,159.05,159.24,351320.0,159.13,159.38,159.05,159.24,351320.0
2021-01-13 14:10:00,159.24,159.25,159.11,159.14,286740.0,159.24,159.25,159.11,159.14,286740.0
2021-01-13 14:20:00,159.11,159.19,158.89,159.12,428260.0,159.11,159.19,158.89,159.12,428260.0
2021-01-13 14:30:00,159.13,159.22,159.08,159.15,141420.0,159.13,159.22,159.08,159.15,141420.0
2021-01-13 14:40:00,159.22,159.22,158.88,158.92,182240.0,159.22,159.22,158.88,158.92,182240.0
2021-01-13 14:50:00,158.88,158.96,158.65,158.85,250020.0,158.88,158.96,158.65,158.85,250020.0
2021-01-13 15:00:00,158.89,158.91,158.46,158.55,357940.0,158.89,158.91,158.46,158.55,357940.0
2021-01-13 15:10:00,158.56,158.69,158.4,158.5,480220.0,158.56,158.69,158.4,158.5,480220.0
2021-01-13 15:20:00,158.53,158.53,158.25,158.42,450460.0,158.53,158.53,158.25,158.42,450460.0
2021-01-13 15:30:00,158.39,158.81,158.32,158.81,551260.0,158.39,158.81,158.32,158.81,551260.0
2021-01-13 15:40:00,158.85,159.06,158.7,158.73,640320.0,158.85,159.06,158.7,158.73,640320.0
2021-01-13 15:50:00,158.76,158.8,158.27,158.31,1447740.0,158.76,158.8,158.27,158.31,1447740.0
2021-01-14 09:30:00,158.47,158.5,157.85,158.02,1998000.0,158.47,158.5,157.85,158.02,1998000.0
2021-01-14 09:40:00,157.92,158.15,157.52,158.15,1263560.0,157.92,158.15,157.52,158.15,1263560.0
2021-01-14 09:50:00,158.19,158.53,157.9,158.29,815400.0,158.19,158.53,157.9,158.29,815400.0
2021-01-14 10:00:00,158.34,158.51,158.13,158.18,574220.0,158.34,158.51,158.13,158.18,574220.0
2021-01-14 10:10:00,158.2,158.9,157.86,158.9,1171740.0,158.2,158.9,157.86,158.9,1171740.0
2021-01-14 10:20:00,158.85,158.9,158.38,158.6,605340.0,158.85,158.9,158.38,158.6,605340.0
2021-01-14 10:30:00,158.66,158.66,157.92,158.04,603980.0,158.66,158.66,157.92,158.04,603980.0
2021-01-14 10:40:00,158.04,158.23,157.9,158.09,353900.0,158.04,158.23,157.9,158.09,353900.0
2021-01-14 10:50:00,158.12,158.34,158.08,158.24,441000.0,158.12,158.34,158.08,158.24,441000.0
2021-01-14 11:00:00,158.24,158.29,157.99,158.13,286320.0,158.24,158.29,157.99,158.13,286320.0
2021-01-14 11:10:00,158.13,158.25,157.85,157.85,309700.0,158.13,158.25,157.85,157.85,309700.0
2021-01-14 11:20:00,157.83,157.91,157.77,157.86,182780.0,157.83,157.91,157.77,157.86,182780.0
2021-01-14 11:30:00,157.89,157.94,157.5,157.63,385660.0,157.89,157.94,157.5,157.63,385660.0
2021-01-14 11:40:00,157.64,157.75,157.29,157.44,367180.0,157.64,157.75,157.29,157.44,367180.0
2021-01-14 11:50:00,157.49,157.53,157.19,157.36,299280.0,157.49,157.53,157.19,157.36,299280.0
2021-01-14 12:00:00,157.36,157.39,157.05,157.05,555100.0,157.36,157.39,157.05,157.05,555100.0
2021-01-14 12:10:00,157.0,157.19,156.9,157.14,581020.0,157.0,157.19,156.9,157.14,581020.0
2021-01-14 12:20:00,157.14,157.48,157.1,157.48,593600.0,157.14,157.48,157.1,157.48,593600.0
2021-01-14 12:30:00,157.48,157.5,157.14,157.21,246360.0,157.48,157.5,157.14,157.21,246360.0
2021-01-14 12:40:00,157.15,157.2,156.84,157.15,590720.0,157.15,157.2,156.84,157.15,590720.0
2021-01-14 12:50:00,157.16,157.62,157.13,157.6,510620.0,157.16,157.62,157.13,157.6,510620.0
2021-01-14 13:00:00,157.61,157.83,157.59,157.73,265140.0,157.61,157.83,157.59,157.73,265140.0
2021-01-14 13:10:00,157.73,157.84,157.6,157.6,266380.0,157.73,157.84,157.6,157.6,266380.0
2021-01-14 13:20:00,157.55,157.61,157.34,157.39,214640.0,157.55,157.61,157.34,157.39,214640.0
2021-01-14 13:30:00,157.41,157.5,157.11,157.42,332560.0,157.41,157.5,157.11,157.42,332560.0
2021-01-14 13:40:00,157.37,157.4,157.25,157.3,209660.0,157.37,157.4,157.25,157.3,209660.0
2021-01-14 13:50:00,157.36,157.42,157.17,157.24,221200.0,157.36,157.42,157.17,157.24,221200.0
2021-01-14 14:00:00,157.2,157.32,157.16,157.32,165580.0,157.2,157.32,157.16,157.32,165580.0
2021-01-14 14:10:00,157.32,157.46,157.18,157.37,240260.0,157.32,157.46,157.18,157.37,240260.0
2021-01-14 14:20:00,157.42,157.42,157.22,157.32,137120.0,157.42,157.42,157.22,157.32,137120.0
2021-01-14 14:30:00,157.37,157.38,157.15,157.15,211800.0,157.37,157.38,157.15,157.15,211800.0
2021-01-14 14:40:00,157.16,157.31,157.15,157.21,229600.0,157.16,157.31,157.15,157.21,229600.0
2021-01-14 14:50:00,157.29,157.31,157.0,157.13,318580.0,157.29,157.31,157.0,157.13,318580.0
2021-01-14 15:00:00,157.13,157.2,156.97,156.98,294820.0,157.13,157.2,156.97,156.98,294820.0
2021-01-14 15:10:00,156.97,157.0,156.08,156.17,1189100.0,156.97,157.0,156.08,156.17,1189100.0
2021-01-14 15:20:00,156.1,156.52,156.03,156.32,1150620.0,156.1,156.52,156.03,156.32,1150620.0
2021-01-14 15:30:00,156.35,156.68,156.29,156.6,874320.0,156.35,156.68,156.29,156.6,874320.0
2021-01-14 15:40:00,156.63,156.76,156.51,156.57,658400.0,156.63,156.76,156.51,156.57,658400.0
2021-01-14 15:50:00,156.57,156.6,156.14,156.47,1462920.0,156.57,156.6,156.14,156.47,1462920.0
2021-01-15 09:30:00,155.94,157.13,155.94,156.65,5044780.0,155.94,157.13,155.94,156.65,5044780.0
2021-01-15 09:40:00,156.68,157.03,156.17,156.21,873980.0,156.68,157.03,156.17,156.21,873980.0
2021-01-15 09:50:00,156.23,156.25,155.71,155.72,879060.0,156.23,156.25,155.71,155.72,879060.0
2021-01-15 10:00:00,155.76,155.82,155.15,155.19,1646620.0,155.76,155.82,155.15,155.19,1646620.0
2021-01-15 10:10:00,155.21,155.78,155.11,155.15,1253260.0,155.21,155.78,155.11,155.15,1253260.0
2021-01-15 10:20:00,155.18,155.45,154.8,155.31,1214040.0,155.18,155.45,154.8,155.31,1214040.0
2021-01-15 10:30:00,155.39,155.72,155.18,155.57,696080.0,155.39,155.72,155.18,155.57,696080.0
2021-01-15 10:40:00,155.54,155.7,155.15,155.25,672380.0,155.54,155.7,155.15,155.25,672380.0
2021-01-15 10:50:00,155.29,155.38,155.01,155.11,536460.0,155.29,155.38,155.01,155.11,536460.0
2021-01-15 11:00:00,155.13,155.16,154.76,155.14,673200.0,155.13,155.16,154.76,155.14,673200.0
2021-01-15 11:10:00,155.17,155.47,155.08,155.47,599400.0,155.17,155.47,155.08,155.47,599400.0
2021-01-15 11:20:00,155.45,155.5,155.3,155.43,674100.0,155.45,155.5,155.3,155.43,674100.0
2021-01-15 11:30:00,155.43,155.78,155.38,155.76,736620.0,155.43,155.78,155.38,155.76,736620.0
2021-01-15 11:40:00,155.8,155.94,155.41,155.53,552120.0,155.8,155.94,155.41,155.53,552120.0
2021-01-15 11:50:00,155.47,155.55,155.28,155.43,407040.0,155.47,155.55,155.28,155.43,407040.0
2021-01-15 12:00:00,155.4,155.49,155.2,155.28,258900.0,155.4,155.49,155.2,155.28,258900.0
2021-01-15 12:10:00,155.23,155.66,155.21,155.66,581480.0,155.23,155.66,155.21,155.66,581480.0
2021-01-15 12:20:00,155.63,155.63,155.35,155.41,321360.0,155.63,155.63,155.35,155.41,321360.0
2021-01-15 12:30:00,155.35,155.7,155.3,155.43,417920.0,155.35,155.7,155.3,155.43,417920.0
2021-01-15 12:40:00,155.33,155.63,155.1,155.33,234540.0,155.33,155.63,155.1,155.33,234540.0
2021-01-15 12:50:00,155.31,155.5,155.3,155.43,198040.0,155.31,155.5,155.3,155.43,198040.0
2021-01-15 13:00:00,155.46,155.46,155.1,155.27,443920.0,155.46,155.46,155.1,155.27,443920.0
2021-01-15 13:10:00,155.18,155.62,155.18,155.56,473040.0,155.18,155.62,155.18,155.56,473040.0
2021-01-15 13:20:00,155.6,155.76,155.55,155.62,302720.0,155.6,155.76,155.55,155.62,302720.0
2021-01-15 13:30:00,155.58,155.92,155.58,155.86,432540.0,155.58,155.92,155.58,155.86,432540.0
2021-01-15 13:40:00,155.86,156.03,155.69,155.95,294900.0,155.86,156.03,155.69,155.95,294900.0
2021-01-15 13:50:00,155.9,156.05,155.67,155.68,439440.0,155.9,156.05,155.67,155.68,439440.0
2021-01-15 14:00:00,155.7,155.87,155.52,155.52,570280.0,155.7,155.87,155.52,155.52,570280.0
2021-01-15 14:10:00,155.52,155.81,155.47,155.78,412420.0,155.52,155.81,155.47,155.78,412420.0
2021-01-15 14:20:00,155.73,155.8,155.37,155.51,664120.0,155.73,155.8,155.37,155.51,664120.0
2021-01-15 14:30:00,155.49,155.59,155.37,155.46,428980.0,155.49,155.59,155.37,155.46,428980.0
2021-01-15 14:40:00,155.49,155.58,155.43,155.45,345660.0,155.49,155.58,155.43,155.45,345660.0
2021-01-15 14:50:00,155.49,155.49,155.25,155.3,450900.0,155.49,155.49,155.25,155.3,450900.0
2021-01-15 15:00:00,155.32,155.32,154.95,154.96,689640.0,155.32,155.32,154.95,154.96,689640.0
2021-01-15 15:10:00,154.94,155.25,154.94,155.12,699160.0,154.94,155.25,154.94,155.12,699160.0
2021-01-15 15:20:00,155.17,155.26,155.04,155.13,689260.0,155.17,155.26,155.04,155.13,689260.0
2021-01-15 15:30:00,155.17,155.19,155.02,155.1,649760.0,155.17,155.19,155.02,155.1,649760.0
2021-01-15 15:40:00,155.09,155.27,154.94,155.09,953560.0,155.09,155.27,154.94,155.09,953560.0
2021-01-15 15:50:00,155.17,155.5,155.09,155.23,2047720.0,155.17,155.5,155.09,155.23,2047720.0
2021-01-19 09:30:00,155.6,156.54,155.17,155.93,3272040.0,155.6,156.54,155.17,155.93,3272040.0
2021-01-19 09:40:00,156.1,156.56,155.55,155.65,1400140.0,156.1,156.56,155.55,155.65,1400140.0
2021-01-19 09:50:00,155.69,155.85,155.1,155.34,936020.0,155.69,155.85,155.1,155.34,936020.0
2021-01-19 10:00:00,155.39,155.63,155.06,155.39,932460.0,155.39,155.63,155.06,155.39,932460.0
2021-01-19 10:10:00,155.48,155.69,155.28,155.28,380660.0,155.48,155.69,155.28,155.28,380660.0
2021-01-19 10:20:00,155.28,155.35,155.12,155.32,500780.0,155.28,155.35,155.12,155.32,500780.0
2021-01-19 10:30:00,155.32,155.32,154.91,154.95,675720.0,155.32,155.32,154.91,154.95,675720.0
2021-01-19 10:40:00,154.98,155.4,154.91,155.22,645180.0,154.98,155.4,154.91,155.22,645180.0
2021-01-19 10:50:00,155.21,155.25,155.0,155.19,297420.0,155.21,155.25,155.0,155.19,297420.0
2021-01-19 11:00:00,155.16,155.31,155.05,155.23,479740.0,155.16,155.31,155.05,155.23,479740.0
2021-01-19 11:10:00,155.21,155.27,154.8,155.05,637020.0,155.21,155.27,154.8,155.05,637020.0
2021-01-19 11:20:00,155.06,155.17,154.89,155.06,218180.0,155.06,155.17,154.89,155.06,218180.0
2021-01-19 11:30:00,155.07,155.32,155.02,155.25,384820.0,155.07,155.32,155.02,155.25,384820.0
2021-01-19 11:40:00,155.33,155.65,155.3,155.65,534160.0,155.33,155.65,155.3,155.65,534160.0
2021-01-19 11:50:00,155.62,156.0,155.62,155.89,460920.0,155.62,156.0,155.62,155.89,460920.0
2021-01-19 12:00:00,155.86,156.29,155.86,156.17,590220.0,155.86,156.29,155.86,156.17,590220.0
2021-01-19 12:10:00,156.13,156.34,156.1,156.33,479780.0,156.13,156.34,156.1,156.33,479780.0
2021-01-19 12:20:00,156.32,156.32,156.05,156.12,446860.0,156.32,156.32,156.05,156.12,446860.0
2021-01-19 12:30:00,156.13,156.38,156.09,156.27,390160.0,156.13,156.38,156.09,156.27,390160.0
2021-01-19 12:40:00,156.3,156.38,156.19,156.3,235280.0,156.3,156.38,156.19,156.3,235280.0
2021-01-19 12:50:00,156.3,156.48,156.1,156.44,324080.0,156.3,156.48,156.1,156.44,324080.0
2021-01-19 13:00:00,156.41,156.73,156.41,156.7,875980.0,156.41,156.73,156.41,156.7,875980.0
2021-01-19 13:10:00,156.65,156.75,156.55,156.6,384920.0,156.65,156.75,156.55,156.6,384920.0
2021-01-19 13:20:00,156.6,156.83,156.58,156.78,336660.0,156.6,156.83,156.58,156.78,336660.0
2021-01-19 13:30:00,156.8,156.99,156.66,156.89,493620.0,156.8,156.99,156.66,156.89,493620.0
2021-01-19 13:40:00,156.92,157.05,156.86,156.98,502900.0,156.92,157.05,156.86,156.98,502900.0
2021-01-19 13:50:00,157.05,157.25,156.95,157.0,422420.0,157.05,157.25,156.95,157.0,422420.0
2021-01-19 14:00:00,156.98,157.0,156.7,156.95,463100.0,156.98,157.0,156.7,156.95,463100.0
2021-01-19 14:10:00,156.92,157.14,156.65,156.71,515820.0,156.92,157.14,156.65,156.71,515820.0
2021-01-19 14:20:00,156.74,156.8,156.63,156.64,226940.0,156.74,156.8,156.63,156.64,226940.0
2021-01-19 14:30:00,156.68,156.75,156.5,156.5,353300.0,156.68,156.75,156.5,156.5,353300.0
2021-01-19 14:40:00,156.5,156.63,156.36,156.51,293580.0,156.5,156.63,156.36,156.51,293580.0
2021-01-19 14:50:00,156.49,156.55,156.29,156.31,168600.0,156.49,156.55,156.29,156.31,168600.0
2021-01-19 15:00:00,156.3,156.71,156.28,156.7,417260.0,156.3,156.71,156.28,156.7,417260.0
2021-01-19 15:10:00,156.69,156.8,156.5,156.52,488340.0,156.69,156.8,156.5,156.52,488340.0
2021-01-19 15:20:00,156.51,156.6,156.35,156.38,325900.0,156.51,156.6,156.35,156.38,325900.0
2021-01-19 15:30:00,156.38,156.52,156.29,156.35,345140.0,156.38,156.52,156.29,156.35,345140.0
2021-01-19 15:40:00,156.34,156.41,156.19,156.26,378720.0,156.34,156.41,156.19,156.26,378720.0
2021-01-19 15:50:00,156.18,156.6,155.91,156.05,1405180.0,156.18,156.6,155.91,156.05,1405180.0
2021-01-20 09:30:00,159.04,160.65,158.75,160.63,6761820.0,159.04,160.65,158.75,160.63,6761820.0
2021-01-20 09:40:00,160.63,160.8,160.06,160.14,2584540.0,160.63,160.8,160.06,160.14,2584540.0
2021-01-20 09:50:00,160.18,160.5,159.77,160.15,1542740.0,160.18,160.5,159.77,160.15,1542740.0
2021-01-20 10:00:00,160.19,161.08,160.13,161.02,2106840.0,160.19,161.08,160.13,161.02,2106840.0
2021-01-20 10:10:00,161.03,161.29,160.74,160.8,1730300.0,161.03,161.29,160.74,160.8,1730300.0
2021-01-20 10:20:00,160.78,161.02,160.64,160.64,809380.0,160.78,161.02,160.64,160.64,809380.0
2021-01-20 10:30:00,160.67,161.16,160.65,161.0,920900.0,160.67,161.16,160.65,161.0,920900.0
2021-01-20 10:40:00,161.05,161.1,160.78,160.85,647600.0,161.05,161.1,160.78,160.85,647600.0
2021-01-20 10:50:00,160.85,161.2,160.7,161.07,776160.0,160.85,161.2,160.7,161.07,776160.0
2021-01-20 11:00:00,161.05,161.21,160.93,160.98,514580.0,161.05,161.21,160.93,160.98,514580.0
2021-01-20 11:10:00,160.99,161.4,160.96,161.36,804240.0,160.99,161.4,160.96,161.36,804240.0
2021-01-20 11:20:00,161.36,161.75,161.29,161.6,1122580.0,161.36,161.75,161.29,161.6,1122580.0
2021-01-20 11:30:00,161.58,161.68,161.3,161.33,478760.0,161.58,161.68,161.3,161.33,478760.0
2021-01-20 11:40:00,161.35,161.5,161.16,161.37,938280.0,161.35,161.5,161.16,161.37,938280.0
2021-01-20 11:50:00,161.39,161.6,161.39,161.53,654240.0,161.39,161.6,161.39,161.53,654240.0
2021-01-20 12:00:00,161.56,161.7,161.49,161.54,349000.0,161.56,161.7,161.49,161.54,349000.0
2021-01-20 12:10:00,161.61,161.62,161.38,161.56,287380.0,161.61,161.62,161.38,161.56,287380.0
2021-01-20 12:20:00,161.58,161.96,161.58,161.75,701880.0,161.58,161.96,161.58,161.75,701880.0
2021-01-20 12:30:00,161.75,162.0,161.71,161.89,486160.0,161.75,162.0,161.71,161.89,486160.0
2021-01-20 12:40:00,161.94,162.1,161.88,161.97,542060.0,161.94,162.1,161.88,161.97,542060.0
2021-01-20 12:50:00,161.94,161.94,161.66,161.79,528720.0,161.94,161.94,161.66,161.79,528720.0
2021-01-20 13:00:00,161.82,161.99,161.79,161.91,329740.0,161.82,161.99,161.79,161.91,329740.0
2021-01-20 13:10:00,161.92,162.32,161.92,162.25,684060.0,161.92,162.32,161.92,162.25,684060.0
2021-01-20 13:20:00,162.22,162.39,162.15,162.23,507580.0,162.22,162.39,162.15,162.23,507580.0
2021-01-20 13:30:00,162.2,162.43,162.05,162.19,534800.0,162.2,162.43,162.05,162.19,534800.0
2021-01-20 13:40:00,162.16,162.18,161.91,162.07,512440.0,162.16,162.18,161.91,162.07,512440.0
2021-01-20 13:50:00,162.02,162.45,162.01,162.41,439460.0,162.02,162.45,162.01,162.41,439460.0
2021-01-20 14:00:00,162.39,162.85,162.31,162.83,637580.0,162.39,162.85,162.31,162.83,637580.0
2021-01-20 14:10:00,162.82,163.05,162.54,162.93,604720.0,162.82,163.05,162.54,162.93,604720.0
2021-01-20 14:20:00,162.93,163.41,162.77,163.38,928760.0,162.93,163.41,162.77,163.38,928760.0
2021-01-20 14:30:00,163.42,163.84,163.26,163.72,1147280.0,163.42,163.84,163.26,163.72,1147280.0
2021-01-20 14:40:00,163.71,163.99,163.65,163.72,1143900.0,163.71,163.99,163.65,163.72,1143900.0
2021-01-20 14:50:00,163.74,163.84,163.56,163.69,799260.0,163.74,163.84,163.56,163.69,799260.0
2021-01-20 15:00:00,163.7,163.75,163.5,163.56,612960.0,163.7,163.75,163.5,163.56,612960.0
2021-01-20 15:10:00,163.55,163.7,163.22,163.47,1038280.0,163.55,163.7,163.22,163.47,1038280.0
2021-01-20 15:20:00,163.48,163.7,163.31,163.42,754860.0,163.48,163.7,163.31,163.42,754860.0
2021-01-20 15:30:00,163.39,163.63,163.15,163.28,926620.0,163.39,163.63,163.15,163.28,926620.0
2021-01-20 15:40:00,163.25,163.6,163.23,163.4,897680.0,163.25,163.6,163.23,163.4,897680.0
2021-01-20 15:50:00,163.36,163.5,163.05,163.24,2463080.0,163.36,163.5,163.05,163.24,2463080.0
2021-01-21 09:30:00,164.65,166.5,164.48,166.36,7211980.0,164.65,166.5,164.48,166.36,7211980.0
2021-01-21 09:40:00,166.36,166.45,165.11,165.43,2505560.0,166.36,166.45,165.11,165.43,2505560.0
2021-01-21 09:50:00,165.5,165.83,165.21,165.57,1391780.0,165.5,165.83,165.21,165.57,1391780.0
2021-01-21 10:00:00,165.6,166.03,165.32,165.96,1449120.0,165.6,166.03,165.32,165.96,1449120.0
2021-01-21 10:10:00,165.99,166.75,165.99,166.69,1584100.0,165.99,166.75,165.99,166.69,1584100.0
2021-01-21 10:20:00,166.58,166.65,166.31,166.48,1087160.0,166.58,166.65,166.31,166.48,1087160.0
2021-01-21 10:30:00,166.49,166.99,166.48,166.97,1126760.0,166.49,166.99,166.48,166.97,1126760.0
2021-01-21 10:40:00,166.99,167.0,166.6,166.7,881040.0,166.99,167.0,166.6,166.7,881040.0
2021-01-21 10:50:00,166.72,167.09,166.67,166.97,690260.0,166.72,167.09,166.67,166.97,690260.0
2021-01-21 11:00:00,166.97,167.43,166.86,167.25,1301460.0,166.97,167.43,166.86,167.25,1301460.0
2021-01-21 11:10:00,167.22,167.36,166.94,166.96,986580.0,167.22,167.36,166.94,166.96,986580.0
2021-01-21 11:20:00,166.97,167.25,166.86,167.15,666980.0,166.97,167.25,166.86,167.15,666980.0
2021-01-21 11:30:00,167.14,167.33,166.67,166.7,602700.0,167.14,167.33,166.67,166.7,602700.0
2021-01-21 11:40:00,166.73,166.73,166.15,166.51,1173700.0,166.73,166.73,166.15,166.51,1173700.0
2021-01-21 11:50:00,166.47,166.7,166.25,166.3,445560.0,166.47,166.7,166.25,166.3,445560.0
2021-01-21 12:00:00,166.31,166.66,166.18,166.19,678260.0,166.31,166.66,166.18,166.19,678260.0
2021-01-21 12:10:00,166.2,166.2,165.48,165.59,1202120.0,166.2,166.2,165.48,165.59,1202120.0
2021-01-21 12:20:00,165.6,166.04,165.42,165.93,955440.0,165.6,166.04,165.42,165.93,955440.0
2021-01-21 12:30:00,165.94,166.29,165.88,166.18,635740.0,165.94,166.29,165.88,166.18,635740.0
2021-01-21 12:40:00,166.18,166.27,165.72,165.89,503800.0,166.18,166.27,165.72,165.89,503800.0
2021-01-21 12:50:00,165.87,166.15,165.64,166.15,388080.0,165.87,166.15,165.64,166.15,388080.0
2021-01-21 13:00:00,166.18,166.19,165.7,165.76,375260.0,166.18,166.19,165.7,165.76,375260.0
2021-01-21 13:10:00,165.75,166.2,165.6,166.12,725280.0,165.75,166.2,165.6,166.12,725280.0
2021-01-21 13:20:00,166.11,166.15,165.83,165.98,440800.0,166.11,166.15,165.83,165.98,440800.0
2021-01-21 13:30:00,165.99,166.02,165.75,165.75,259240.0,165.99,166.02,165.75,165.75,259240.0
2021-01-21 13:40:00,165.78,165.92,165.54,165.54,478740.0,165.78,165.92,165.54,165.54,478740.0
2021-01-21 13:50:00,165.53,165.61,165.26,165.28,776620.0,165.53,165.61,165.26,165.28,776620.0
2021-01-21 14:00:00,165.35,165.79,165.35,165.75,511620.0,165.35,165.79,165.35,165.75,511620.0
2021-01-21 14:10:00,165.77,166.17,165.68,166.13,745080.0,165.77,166.17,165.68,166.13,745080.0
2021-01-21 14:20:00,166.09,166.16,165.78,165.85,480680.0,166.09,166.16,165.78,165.85,480680.0
2021-01-21 14:30:00,165.84,166.1,165.75,165.97,348600.0,165.84,166.1,165.75,165.97,348600.0
2021-01-21 14:40:00,165.99,166.03,165.68,166.0,434400.0,165.99,166.03,165.68,166.0,434400.0
2021-01-21 14:50:00,166.03,166.3,165.99,166.3,440960.0,166.03,166.3,165.99,166.3,440960.0
2021-01-21 15:00:00,166.31,166.4,166.05,166.16,548920.0,166.31,166.4,166.05,166.16,548920.0
2021-01-21 15:10:00,166.16,166.22,165.79,165.82,497860.0,166.16,166.22,165.79,165.82,497860.0
2021-01-21 15:20:00,165.9,166.14,165.81,165.81,444080.0,165.9,166.14,165.81,165.81,444080.0
2021-01-21 15:30:00,165.78,165.81,165.55,165.6,669660.0,165.78,165.81,165.55,165.6,669660.0
2021-01-21 15:40:00,165.65,165.79,165.03,165.1,826760.0,165.65,165.79,165.03,165.1,826760.0
2021-01-21 15:50:00,165.16,165.5,165.0,165.36,2501980.0,165.16,165.5,165.0,165.36,2501980.0
2021-01-22 09:30:00,165.22,165.23,164.16,164.52,2563640.0,165.22,165.23,164.16,164.52,2563640.0
2021-01-22 09:40:00,164.5,165.85,164.31,165.63,1709780.0,164.5,165.85,164.31,165.63,1709780.0
2021-01-22 09:50:00,165.6,166.1,165.42,165.54,1507300.0,165.6,166.1,165.42,165.54,1507300.0
2021-01-22 10:00:00,165.59,165.64,165.05,165.36,831320.0,165.59,165.64,165.05,165.36,831320.0
2021-01-22 10:10:00,165.38,165.41,164.63,164.83,650380.0,165.38,165.41,164.63,164.83,650380.0
2021-01-22 10:20:00,164.85,164.94,164.69,164.78,581060.0,164.85,164.94,164.69,164.78,581060.0
2021-01-22 10:30:00,164.75,165.15,164.67,164.85,582660.0,164.75,165.15,164.67,164.85,582660.0
2021-01-22 10:40:00,164.9,164.93,164.65,164.7,351340.0,164.9,164.93,164.65,164.7,351340.0
2021-01-22 10:50:00,164.72,164.97,164.67,164.94,462060.0,164.72,164.97,164.67,164.94,462060.0
2021-01-22 11:00:00,164.91,164.97,164.76,164.96,211200.0,164.91,164.97,164.76,164.96,211200.0
2021-01-22 11:10:00,164.93,165.37,164.93,165.21,526280.0,164.93,165.37,164.93,165.21,526280.0
2021-01-22 11:20:00,165.23,165.24,164.89,164.98,246880.0,165.23,165.24,164.89,164.98,246880.0
2021-01-22 11:30:00,164.97,165.12,164.85,164.96,478280.0,164.97,165.12,164.85,164.96,478280.0
2021-01-22 11:40:00,164.98,165.13,164.9,165.06,321420.0,164.98,165.13,164.9,165.06,321420.0
2021-01-22 11:50:00,165.05,165.33,165.05,165.09,491180.0,165.05,165.33,165.05,165.09,491180.0
2021-01-22 12:00:00,165.13,165.22,164.98,165.03,207340.0,165.13,165.22,164.98,165.03,207340.0
2021-01-22 12:10:00,165.03,165.19,164.98,165.19,265900.0,165.03,165.19,164.98,165.19,265900.0
2021-01-22 12:20:00,165.19,165.19,164.93,164.94,203420.0,165.19,165.19,164.93,164.94,203420.0
2021-01-22 12:30:00,164.99,164.99,164.84,164.96,398180.0,164.99,164.99,164.84,164.96,398180.0
2021-01-22 12:40:00,164.89,164.95,164.83,164.83,184000.0,164.89,164.95,164.83,164.83,184000.0
2021-01-22 12:50:00,164.87,164.89,164.69,164.76,270140.0,164.87,164.89,164.69,164.76,270140.0
2021-01-22 13:00:00,164.73,164.83,164.45,164.49,384960.0,164.73,164.83,164.45,164.49,384960.0
2021-01-22 13:10:00,164.46,164.68,164.45,164.55,364040.0,164.46,164.68,164.45,164.55,364040.0
2021-01-22 13:20:00,164.56,164.85,164.53,164.61,436300.0,164.56,164.85,164.53,164.61,436300.0
2021-01-22 13:30:00,164.62,164.9,164.58,164.86,422920.0,164.62,164.9,164.58,164.86,422920.0
2021-01-22 13:40:00,164.83,164.96,164.77,164.83,251740.0,164.83,164.96,164.77,164.83,251740.0
2021-01-22 13:50:00,164.82,164.83,164.6,164.68,123520.0,164.82,164.83,164.6,164.68,123520.0
2021-01-22 14:00:00,164.72,164.79,164.58,164.75,152820.0,164.72,164.79,164.58,164.75,152820.0
2021-01-22 14:10:00,164.73,164.73,164.59,164.7,272760.0,164.73,164.73,164.59,164.7,272760.0
2021-01-22 14:20:00,164.74,164.89,164.74,164.83,230020.0,164.74,164.89,164.74,164.83,230020.0
2021-01-22 14:30:00,164.78,164.92,164.77,164.84,202300.0,164.78,164.92,164.77,164.84,202300.0
2021-01-22 14:40:00,164.89,164.99,164.8,164.88,309340.0,164.89,164.99,164.8,164.88,309340.0
2021-01-22 14:50:00,164.82,165.16,164.82,165.14,605640.0,164.82,165.16,164.82,165.14,605640.0
2021-01-22 15:00:00,165.15,165.2,164.87,164.94,555540.0,165.15,165.2,164.87,164.94,555540.0
2021-01-22 15:10:00,164.93,164.95,164.66,164.75,435220.0,164.93,164.95,164.66,164.75,435220.0
2021-01-22 15:20:00,164.73,164.92,164.73,164.92,276240.0,164.73,164.92,164.73,164.92,276240.0
2021-01-22 15:30:00,164.93,165.1,164.91,165.03,557600.0,164.93,165.1,164.91,165.03,557600.0
2021-01-22 15:40:00,165.03,165.1,164.92,164.92,312820.0,165.03,165.1,164.92,164.92,312820.0
2021-01-22 15:50:00,164.91,164.96,164.5,164.5,1509200.0,164.91,164.96,164.5,164.5,1509200.0
2021-01-25 09:30:00,166.43,168.15,166.29,168.0,4076440.0,166.43,168.15,166.29,168.0,4076440.0
2021-01-25 09:40:00,168.0,168.19,167.24,167.49,1151920.0,168.0,168.19,167.24,167.49,1151920.0
2021-01-25 09:50:00,167.5,168.0,166.84,167.22,1364240.0,167.5,168.0,166.84,167.22,1364240.0
2021-01-25 10:00:00,167.31,167.33,166.44,166.58,1226980.0,167.31,167.33,166.44,166.58,1226980.0
2021-01-25 10:10:00,166.72,166.74,166.27,166.58,813720.0,166.72,166.74,166.27,166.58,813720.0
2021-01-25 10:20:00,166.6,166.83,166.12,166.2,959280.0,166.6,166.83,166.12,166.2,959280.0
2021-01-25 10:30:00,166.19,166.25,165.13,165.17,990920.0,166.19,166.25,165.13,165.17,990920.0
2021-01-25 10:40:00,165.21,165.58,164.94,164.95,1094500.0,165.21,165.58,164.94,164.95,1094500.0
2021-01-25 10:50:00,164.95,165.03,163.7,163.87,2130740.0,164.95,165.03,163.7,163.87,2130740.0
2021-01-25 11:00:00,163.82,164.3,162.16,162.56,1971900.0,163.82,164.3,162.16,162.56,1971900.0
2021-01-25 11:10:00,162.66,164.37,162.6,164.29,1145800.0,162.66,164.37,162.6,164.29,1145800.0
2021-01-25 11:20:00,164.29,164.41,163.38,163.6,549340.0,164.29,164.41,163.38,163.6,549340.0
2021-01-25 11:30:00,163.65,164.32,163.33,164.2,569880.0,163.65,164.32,163.33,164.2,569880.0
2021-01-25 11:40:00,164.16,164.16,163.75,163.84,509560.0,164.16,164.16,163.75,163.84,509560.0
2021-01-25 11:50:00,164.01,164.4,163.86,164.33,430860.0,164.01,164.4,163.86,164.33,430860.0
2021-01-25 12:00:00,164.39,164.91,164.39,164.8,800820.0,164.39,164.91,164.39,164.8,800820.0
2021-01-25 12:10:00,164.8,164.81,163.59,163.65,658240.0,164.8,164.81,163.59,163.65,658240.0
2021-01-25 12:20:00,163.81,164.25,163.75,164.22,439180.0,163.81,164.25,163.75,164.22,439180.0
2021-01-25 12:30:00,164.08,164.7,164.03,164.34,311480.0,164.08,164.7,164.03,164.34,311480.0
2021-01-25 12:40:00,164.36,164.84,164.36,164.77,356440.0,164.36,164.84,164.36,164.77,356440.0
2021-01-25 12:50:00,164.75,165.8,164.75,165.75,1317460.0,164.75,165.8,164.75,165.75,1317460.0
2021-01-25 13:00:00,165.71,165.72,165.05,165.32,456680.0,165.71,165.72,165.05,165.32,456680.0
2021-01-25 13:10:00,165.31,165.52,165.22,165.34,469500.0,165.31,165.52,165.22,165.34,469500.0
2021-01-25 13:20:00,165.25,165.48,165.15,165.41,229260.0,165.25,165.48,165.15,165.41,229260.0
2021-01-25 13:30:00,165.45,165.5,165.23,165.27,288640.0,165.45,165.5,165.23,165.27,288640.0
2021-01-25 13:40:00,165.27,165.51,165.05,165.43,286560.0,165.27,165.51,165.05,165.43,286560.0
2021-01-25 13:50:00,165.4,165.44,165.08,165.08,274240.0,165.4,165.44,165.08,165.08,274240.0
2021-01-25 14:00:00,165.1,165.1,164.91,164.96,366980.0,165.1,165.1,164.91,164.96,366980.0
2021-01-25 14:10:00,164.87,164.87,164.55,164.73,229260.0,164.87,164.87,164.55,164.73,229260.0
2021-01-25 14:20:00,164.76,165.04,164.68,165.04,186140.0,164.76,165.04,164.68,165.04,186140.0
2021-01-25 14:30:00,164.99,165.08,164.86,165.0,260600.0,164.99,165.08,164.86,165.0,260600.0
2021-01-25 14:40:00,164.93,165.21,164.93,165.07,428000.0,164.93,165.21,164.93,165.07,428000.0
2021-01-25 14:50:00,165.06,165.12,164.91,165.04,339640.0,165.06,165.12,164.91,165.04,339640.0
2021-01-25 15:00:00,164.97,164.97,164.58,164.64,281120.0,164.97,164.97,164.58,164.64,281120.0
2021-01-25 15:10:00,164.66,164.78,164.14,164.74,470660.0,164.66,164.78,164.14,164.74,470660.0
2021-01-25 15:20:00,164.71,164.87,164.59,164.66,348220.0,164.71,164.87,164.59,164.66,348220.0
2021-01-25 15:30:00,164.63,164.75,164.44,164.72,361900.0,164.63,164.75,164.44,164.72,361900.0
2021-01-25 15:40:00,164.72,165.1,164.58,164.89,631720.0,164.72,165.1,164.58,164.89,631720.0
2021-01-25 15:50:00,164.95,165.06,164.44,164.66,1600660.0,164.95,165.06,164.44,164.66,1600660.0
2021-01-26 09:30:00,164.82,165.6,164.4,165.11,2136540.0,164.82,165.6,164.4,165.11,2136540.0
2021-01-26 09:40:00,165.15,165.28,164.14,164.64,1315700.0,165.15,165.28,164.14,164.64,1315700.0
2021-01-26 09:50:00,164.69,165.48,164.29,165.45,1020040.0,164.69,165.48,164.29,165.45,1020040.0
2021-01-26 10:00:00,165.48,166.14,165.35,165.73,1257920.0,165.48,166.14,165.35,165.73,1257920.0
2021-01-26 10:10:00,165.75,165.79,165.04,165.1,689320.0,165.75,165.79,165.04,165.1,689320.0
2021-01-26 10:20:00,165.1,165.81,165.0,165.7,537900.0,165.1,165.81,165.0,165.7,537900.0
2021-01-26 10:30:00,165.64,166.3,165.58,165.92,770340.0,165.64,166.3,165.58,165.92,770340.0
2021-01-26 10:40:00,165.99,166.56,165.86,166.47,1103340.0,165.99,166.56,165.86,166.47,1103340.0
2021-01-26 10:50:00,166.44,166.57,166.2,166.34,902540.0,166.44,166.57,166.2,166.34,902540.0
2021-01-26 11:00:00,166.34,166.79,165.9,166.0,1009280.0,166.34,166.79,165.9,166.0,1009280.0
2021-01-26 11:10:00,165.97,166.08,165.73,166.04,560880.0,165.97,166.08,165.73,166.04,560880.0
2021-01-26 11:20:00,166.08,166.34,165.95,166.0,369300.0,166.08,166.34,165.95,166.0,369300.0
2021-01-26 11:30:00,165.98,166.08,165.55,165.96,429220.0,165.98,166.08,165.55,165.96,429220.0
2021-01-26 11:40:00,165.94,165.98,165.4,165.42,282860.0,165.94,165.98,165.4,165.42,282860.0
2021-01-26 11:50:00,165.4,165.63,165.22,165.4,357980.0,165.4,165.63,165.22,165.4,357980.0
2021-01-26 12:00:00,165.38,165.87,165.26,165.85,618460.0,165.38,165.87,165.26,165.85,618460.0
2021-01-26 12:10:00,165.79,166.22,165.79,166.04,436660.0,165.79,166.22,165.79,166.04,436660.0
2021-01-26 12:20:00,166.06,166.25,166.01,166.07,229440.0,166.06,166.25,166.01,166.07,229440.0
2021-01-26 12:30:00,166.04,166.2,165.81,165.82,212540.0,166.04,166.2,165.81,165.82,212540.0
2021-01-26 12:40:00,165.82,166.3,165.77,166.3,346000.0,165.82,166.3,165.77,166.3,346000.0
2021-01-26 12:50:00,166.3,166.5,166.05,166.29,503860.0,166.3,166.5,166.05,166.29,503860.0
2021-01-26 13:00:00,166.3,166.32,166.01,166.32,153180.0,166.3,166.32,166.01,166.32,153180.0
2021-01-26 13:10:00,166.33,166.42,166.21,166.38,232160.0,166.33,166.42,166.21,166.38,232160.0
2021-01-26 13:20:00,166.39,166.59,166.3,166.44,298780.0,166.39,166.59,166.3,166.44,298780.0
2021-01-26 13:30:00,166.47,166.53,166.32,166.48,224900.0,166.47,166.53,166.32,166.48,224900.0
2021-01-26 13:40:00,166.5,166.63,166.42,166.45,335260.0,166.5,166.63,166.42,166.45,335260.0
2021-01-26 13:50:00,166.44,166.52,166.25,166.34,289720.0,166.44,166.52,166.25,166.34,289720.0
2021-01-26 14:00:00,166.37,166.58,166.37,166.58,193760.0,166.37,166.58,166.37,166.58,193760.0
2021-01-26 14:10:00,166.58,166.9,166.53,166.68,617480.0,166.58,166.9,166.53,166.68,617480.0
2021-01-26 14:20:00,166.71,166.85,166.39,166.52,344120.0,166.71,166.85,166.39,166.52,344120.0
2021-01-26 14:30:00,166.51,166.53,166.27,166.3,317940.0,166.51,166.53,166.27,166.3,317940.0
2021-01-26 14:40:00,166.27,166.49,166.23,166.42,321900.0,166.27,166.49,166.23,166.42,321900.0
2021-01-26 14:50:00,166.39,166.41,166.12,166.39,337600.0,166.39,166.41,166.12,166.39,337600.0
2021-01-26 15:00:00,166.38,166.58,166.22,166.58,361780.0,166.38,166.58,166.22,166.58,361780.0
2021-01-26 15:10:00,166.64,166.79,166.54,166.77,539380.0,166.64,166.79,166.54,166.77,539380.0
2021-01-26 15:20:00,166.75,166.88,166.64,166.79,471240.0,166.75,166.88,166.64,166.79,471240.0
2021-01-26 15:30:00,166.76,166.85,166.37,166.53,582580.0,166.76,166.85,166.37,166.53,582580.0
2021-01-26 15:40:00,166.56,166.9,166.48,166.55,863300.0,166.56,166.9,166.48,166.55,863300.0
2021-01-26 15:50:00,166.7,166.84,165.96,166.31,2047620.0,166.7,166.84,165.96,166.31,2047620.0
2021-01-27 09:30:00,167.07,167.33,163.59,164.18,3945060.0,167.07,167.33,163.59,164.18,3945060.0
2021-01-27 09:40:00,164.26,164.26,162.58,162.72,2384440.0,164.26,164.26,162.58,162.72,2384440.0
2021-01-27 09:50:00,162.71,164.43,162.3,164.36,2422600.0,162.71,164.43,162.3,164.36,2422600.0
2021-01-27 10:00:00,164.37,165.15,164.05,164.97,1268700.0,164.37,165.15,164.05,164.97,1268700.0
2021-01-27 10:10:00,164.95,165.34,164.1,164.99,993580.0,164.95,165.34,164.1,164.99,993580.0
2021-01-27 10:20:00,164.96,165.55,164.9,164.9,829480.0,164.96,165.55,164.9,164.9,829480.0
2021-01-27 10:30:00,164.87,165.05,164.34,164.67,732280.0,164.87,165.05,164.34,164.67,732280.0
2021-01-27 10:40:00,164.61,165.3,164.5,165.19,449500.0,164.61,165.3,164.5,165.19,449500.0
2021-01-27 10:50:00,165.26,165.55,164.88,164.92,429460.0,165.26,165.55,164.88,164.92,429460.0
2021-01-27 11:00:00,164.88,164.94,164.4,164.61,440260.0,164.88,164.94,164.4,164.61,440260.0
2021-01-27 11:10:00,164.57,164.62,163.95,164.13,504860.0,164.57,164.62,163.95,164.13,504860.0
2021-01-27 11:20:00,164.2,164.4,163.9,163.93,317300.0,164.2,164.4,163.9,163.93,317300.0
2021-01-27 11:30:00,164.0,164.0,163.4,163.62,536320.0,164.0,164.0,163.4,163.62,536320.0
2021-01-27 11:40:00,163.64,163.94,163.4,163.5,747780.0,163.64,163.94,163.4,163.5,747780.0
2021-01-27 11:50:00,163.54,163.71,163.19,163.27,455520.0,163.54,163.71,163.19,163.27,455520.0
2021-01-27 12:00:00,163.3,163.5,163.1,163.37,427480.0,163.3,163.5,163.1,163.37,427480.0
2021-01-27 12:10:00,163.4,164.19,163.35,164.19,821200.0,163.4,164.19,163.35,164.19,821200.0
2021-01-27 12:20:00,164.16,164.7,164.15,164.65,682640.0,164.16,164.7,164.15,164.65,682640.0
2021-01-27 12:30:00,164.6,164.76,164.25,164.73,835140.0,164.6,164.76,164.25,164.73,835140.0
2021-01-27 12:40:00,164.77,165.0,164.76,164.99,443840.0,164.77,165.0,164.76,164.99,443840.0
2021-01-27 12:50:00,165.05,165.08,164.41,164.6,330440.0,165.05,165.08,164.41,164.6,330440.0
2021-01-27 13:00:00,164.62,164.75,164.15,164.26,339220.0,164.62,164.75,164.15,164.26,339220.0
2021-01-27 13:10:00,164.34,164.39,164.0,164.08,253680.0,164.34,164.39,164.0,164.08,253680.0
2021-01-27 13:20:00,164.08,164.48,163.99,164.36,329560.0,164.08,164.48,163.99,164.36,329560.0
2021-01-27 13:30:00,164.29,164.29,163.97,164.23,308380.0,164.29,164.29,163.97,164.23,308380.0
2021-01-27 13:40:00,164.18,164.18,163.8,163.98,258100.0,164.18,164.18,163.8,163.98,258100.0
2021-01-27 13:50:00,163.92,164.1,163.82,163.97,309920.0,163.92,164.1,163.82,163.97,309920.0
2021-01-27 14:00:00,163.91,164.3,163.91,164.24,274680.0,163.91,164.3,163.91,164.24,274680.0
2021-01-27 14:10:00,164.19,164.3,163.52,163.66,511640.0,164.19,164.3,163.52,163.66,511640.0
2021-01-27 14:20:00,163.61,163.67,162.58,162.73,1154720.0,163.61,163.67,162.58,162.73,1154720.0
2021-01-27 14:30:00,162.68,163.1,162.2,163.01,1411400.0,162.68,163.1,162.2,163.01,1411400.0
2021-01-27 14:40:00,162.79,163.23,162.5,162.53,580820.0,162.79,163.23,162.5,162.53,580820.0
2021-01-27 14:50:00,162.55,162.69,162.26,162.26,787200.0,162.55,162.69,162.26,162.26,787200.0
2021-01-27 15:00:00,162.3,162.51,162.03,162.1,721540.0,162.3,162.51,162.03,162.1,721540.0
2021-01-27 15:10:00,162.11,162.3,161.7,161.7,930180.0,162.11,162.3,161.7,161.7,930180.0
2021-01-27 15:20:00,161.65,161.81,160.84,160.98,1020180.0,161.65,161.81,160.84,160.98,1020180.0
2021-01-27 15:30:00,160.9,161.2,160.35,161.06,1165500.0,160.9,161.2,160.35,161.06,1165500.0
2021-01-27 15:40:00,161.05,161.75,160.9,161.41,1059280.0,161.05,161.75,160.9,161.41,1059280.0
2021-01-27 15:50:00,161.31,161.88,161.29,161.75,1944140.0,161.31,161.88,161.29,161.75,1944140.0
2021-01-28 09:30:00,161.75,162.4,161.43,161.96,2480980.0,161.75,162.4,161.43,161.96,2480980.0
2021-01-28 09:40:00,161.95,163.26,161.75,162.29,964340.0,161.95,163.26,161.75,162.29,964340.0
2021-01-28 09:50:00,162.25,163.12,162.17,162.87,969180.0,162.25,163.12,162.17,162.87,969180.0
2021-01-28 10:00:00,162.9,163.39,162.56,162.8,721180.0,162.9,163.39,162.56,162.8,721180.0
2021-01-28 10:10:00,162.86,163.47,162.74,163.35,891580.0,162.86,163.47,162.74,163.35,891580.0
2021-01-28 10:20:00,163.36,163.5,162.76,163.02,836400.0,163.36,163.5,162.76,163.02,836400.0
2021-01-28 10:30:00,163.15,163.38,163.06,163.26,458820.0,163.15,163.38,163.06,163.26,458820.0
2021-01-28 10:40:00,163.16,163.32,162.61,163.19,575140.0,163.16,163.32,162.61,163.19,575140.0
2021-01-28 10:50:00,163.22,163.79,163.16,163.73,681800.0,163.22,163.79,163.16,163.73,681800.0
2021-01-28 11:00:00,163.83,163.99,163.63,163.86,602500.0,163.83,163.99,163.63,163.86,602500.0
2021-01-28 11:10:00,163.88,164.03,163.46,163.46,437580.0,163.88,164.03,163.46,163.46,437580.0
2021-01-28 11:20:00,163.52,163.73,163.26,163.43,462400.0,163.52,163.73,163.26,163.43,462400.0
2021-01-28 11:30:00,163.37,163.69,163.27,163.49,259380.0,163.37,163.69,163.27,163.49,259380.0
2021-01-28 11:40:00,163.52,163.52,162.71,162.81,592780.0,163.52,163.52,162.71,162.81,592780.0
2021-01-28 11:50:00,162.84,163.5,162.84,163.5,347660.0,162.84,163.5,162.84,163.5,347660.0
2021-01-28 12:00:00,163.49,163.7,163.33,163.49,267300.0,163.49,163.7,163.33,163.49,267300.0
2021-01-28 12:10:00,163.49,163.54,163.33,163.42,264020.0,163.49,163.54,163.33,163.42,264020.0
2021-01-28 12:20:00,163.41,163.82,163.26,163.79,318900.0,163.41,163.82,163.26,163.79,318900.0
2021-01-28 12:30:00,163.8,164.25,163.75,164.25,435500.0,163.8,164.25,163.75,164.25,435500.0
2021-01-28 12:40:00,164.25,164.5,164.03,164.45,616020.0,164.25,164.5,164.03,164.45,616020.0
2021-01-28 12:50:00,164.47,164.63,164.25,164.6,651700.0,164.47,164.63,164.25,164.6,651700.0
2021-01-28 13:00:00,164.64,165.08,164.63,164.74,798600.0,164.64,165.08,164.63,164.74,798600.0
2021-01-28 13:10:00,164.73,164.94,164.67,164.78,504600.0,164.73,164.94,164.67,164.78,504600.0
2021-01-28 13:20:00,164.79,164.9,164.46,164.6,440840.0,164.79,164.9,164.46,164.6,440840.0
2021-01-28 13:30:00,164.6,164.88,164.42,164.79,474140.0,164.6,164.88,164.42,164.79,474140.0
2021-01-28 13:40:00,164.82,164.9,164.71,164.78,128040.0,164.82,164.9,164.71,164.78,128040.0
2021-01-28 13:50:00,164.8,164.82,164.5,164.56,253260.0,164.8,164.82,164.5,164.56,253260.0
2021-01-28 14:00:00,164.6,164.7,164.45,164.47,184900.0,164.6,164.7,164.45,164.47,184900.0
2021-01-28 14:10:00,164.46,164.46,163.9,163.9,371040.0,164.46,164.46,163.9,163.9,371040.0
2021-01-28 14:20:00,163.9,164.22,163.79,164.2,275220.0,163.9,164.22,163.79,164.2,275220.0
2021-01-28 14:30:00,164.24,164.26,163.7,164.0,256000.0,164.24,164.26,163.7,164.0,256000.0
2021-01-28 14:40:00,163.97,164.03,163.59,163.89,170000.0,163.97,164.03,163.59,163.89,170000.0
2021-01-28 14:50:00,163.85,163.89,163.3,163.85,363700.0,163.85,163.89,163.3,163.85,363700.0
2021-01-28 15:00:00,163.83,163.89,163.43,163.53,273120.0,163.83,163.89,163.43,163.53,273120.0
2021-01-28 15:10:00,163.59,163.82,163.25,163.3,399440.0,163.59,163.82,163.25,163.3,399440.0
2021-01-28 15:20:00,163.36,163.48,163.06,163.16,355900.0,163.36,163.48,163.06,163.16,355900.0
2021-01-28 15:30:00,163.16,163.35,162.5,162.88,645660.0,163.16,163.35,162.5,162.88,645660.0
2021-01-28 15:40:00,162.84,162.93,161.98,162.49,953380.0,162.84,162.93,161.98,162.49,953380.0
2021-01-28 15:50:00,162.4,162.57,161.7,161.98,1462920.0,162.4,162.57,161.7,161.98,1462920.0
2021-01-29 09:30:00,161.5,161.5,160.0,160.0,2522200.0,161.5,161.5,160.0,160.0,2522200.0
2021-01-29 09:40:00,160.0,160.37,159.75,160.05,2025340.0,160.0,160.37,159.75,160.05,2025340.0
2021-01-29 09:50:00,160.01,160.37,159.8,160.24,1318020.0,160.01,160.37,159.8,160.24,1318020.0
2021-01-29 10:00:00,160.3,160.35,159.55,160.13,1193720.0,160.3,160.35,159.55,160.13,1193720.0
2021-01-29 10:10:00,160.2,160.63,160.19,160.51,895460.0,160.2,160.63,160.19,160.51,895460.0
2021-01-29 10:20:00,160.47,161.67,160.47,161.55,1910600.0,160.47,161.67,160.47,161.55,1910600.0
2021-01-29 10:30:00,161.57,161.76,161.13,161.2,822220.0,161.57,161.76,161.13,161.2,822220.0
2021-01-29 10:40:00,161.2,161.31,160.55,161.18,690540.0,161.2,161.31,160.55,161.18,690540.0
2021-01-29 10:50:00,161.16,161.74,160.98,161.57,483400.0,161.16,161.74,160.98,161.57,483400.0
2021-01-29 11:00:00,161.59,161.85,161.08,161.24,547000.0,161.59,161.85,161.08,161.24,547000.0
2021-01-29 11:10:00,161.21,161.21,160.75,160.88,426580.0,161.21,161.21,160.75,160.88,426580.0
2021-01-29 11:20:00,160.82,160.88,160.29,160.54,416620.0,160.82,160.88,160.29,160.54,416620.0
2021-01-29 11:30:00,160.52,160.83,160.08,160.46,412720.0,160.52,160.83,160.08,160.46,412720.0
2021-01-29 11:40:00,160.41,160.75,160.36,160.75,286240.0,160.41,160.75,160.36,160.75,286240.0
2021-01-29 11:50:00,160.76,160.85,160.33,160.69,206960.0,160.76,160.85,160.33,160.69,206960.0
2021-01-29 12:00:00,160.65,160.79,160.57,160.76,164760.0,160.65,160.79,160.57,160.76,164760.0
2021-01-29 12:10:00,160.8,160.97,160.0,160.2,537660.0,160.8,160.97,160.0,160.2,537660.0
2021-01-29 12:20:00,160.2,160.25,159.85,160.17,748580.0,160.2,160.25,159.85,160.17,748580.0
2021-01-29 12:30:00,160.13,160.35,159.55,159.81,1113440.0,160.13,160.35,159.55,159.81,1113440.0
2021-01-29 12:40:00,159.89,160.16,159.3,159.31,966620.0,159.89,160.16,159.3,159.31,966620.0
2021-01-29 12:50:00,159.38,160.1,159.33,159.55,635880.0,159.38,160.1,159.33,159.55,635880.0
2021-01-29 13:00:00,159.5,159.98,159.4,159.91,569640.0,159.5,159.98,159.4,159.91,569640.0
2021-01-29 13:10:00,159.9,159.97,159.41,159.5,351020.0,159.9,159.97,159.41,159.5,351020.0
2021-01-29 13:20:00,159.52,160.39,159.43,160.3,662360.0,159.52,160.39,159.43,160.3,662360.0
2021-01-29 13:30:00,160.19,160.39,159.98,160.3,401320.0,160.19,160.39,159.98,160.3,401320.0
2021-01-29 13:40:00,160.29,160.66,159.9,160.08,790200.0,160.29,160.66,159.9,160.08,790200.0
2021-01-29 13:50:00,160.11,160.14,159.64,159.71,428280.0,160.11,160.14,159.64,159.71,428280.0
2021-01-29 14:00:00,159.78,160.5,159.77,160.36,520040.0,159.78,160.5,159.77,160.36,520040.0
2021-01-29 14:10:00,160.32,160.53,160.18,160.51,421880.0,160.32,160.53,160.18,160.51,421880.0
2021-01-29 14:20:00,160.55,160.66,160.3,160.38,411700.0,160.55,160.66,160.3,160.38,411700.0
2021-01-29 14:30:00,160.3,160.33,160.01,160.18,442920.0,160.3,160.33,160.01,160.18,442920.0
2021-01-29 14:40:00,160.13,160.41,159.99,160.18,350500.0,160.13,160.41,159.99,160.18,350500.0
2021-01-29 14:50:00,160.18,160.41,160.11,160.28,253040.0,160.18,160.41,160.11,160.28,253040.0
2021-01-29 15:00:00,160.3,160.97,160.28,160.83,750360.0,160.3,160.97,160.28,160.83,750360.0
2021-01-29 15:10:00,160.85,161.23,160.83,161.16,867520.0,160.85,161.23,160.83,161.16,867520.0
2021-01-29 15:20:00,161.21,161.37,160.72,160.83,736940.0,161.21,161.37,160.72,160.83,736940.0
2021-01-29 15:30:00,160.88,161.29,160.35,160.52,989020.0,160.88,161.29,160.35,160.52,989020.0
2021-01-29 15:40:00,160.49,160.83,160.31,160.46,936400.0,160.49,160.83,160.31,160.46,936400.0
2021-01-29 15:50:00,160.38,160.85,160.16,160.32,2451980.0,160.38,160.85,160.16,160.32,2451980.0
2021-02-01 09:30:00,162.12,163.6,161.75,163.35,3550960.0,162.12,163.6,161.75,163.35,3550960.0
2021-02-01 09:40:00,163.34,163.69,162.56,162.56,1108500.0,163.34,163.69,162.56,162.56,1108500.0
2021-02-01 09:50:00,162.66,163.74,162.66,163.68,1130360.0,162.66,163.74,162.66,163.68,1130360.0
2021-02-01 10:00:00,163.58,164.5,163.41,163.9,1642960.0,163.58,164.5,163.41,163.9,1642960.0
2021-02-01 10:10:00,163.96,164.66,163.77,163.9,1174560.0,163.96,164.66,163.77,163.9,1174560.0
2021-02-01 10:20:00,163.81,164.62,163.63,164.52,763380.0,163.81,164.62,163.63,164.52,763380.0
2021-02-01 10:30:00,164.6,165.0,164.52,164.7,1224160.0,164.6,165.0,164.52,164.7,1224160.0
2021-02-01 10:40:00,164.75,165.45,164.58,165.26,1133080.0,164.75,165.45,164.58,165.26,1133080.0
2021-02-01 10:50:00,165.2,165.23,164.19,164.53,1190900.0,165.2,165.23,164.19,164.53,1190900.0
2021-02-01 11:00:00,164.5,164.94,164.12,164.88,753600.0,164.5,164.94,164.12,164.88,753600.0
2021-02-01 11:10:00,164.86,165.0,164.6,164.96,436340.0,164.86,165.0,164.6,164.96,436340.0
2021-02-01 11:20:00,165.0,165.72,164.92,165.63,908700.0,165.0,165.72,164.92,165.63,908700.0
2021-02-01 11:30:00,165.69,165.81,165.35,165.43,698960.0,165.69,165.81,165.35,165.43,698960.0
2021-02-01 11:40:00,165.43,165.62,165.2,165.36,677700.0,165.43,165.62,165.2,165.36,677700.0
2021-02-01 11:50:00,165.35,165.49,164.87,164.87,583900.0,165.35,165.49,164.87,164.87,583900.0
2021-02-01 12:00:00,164.94,165.5,164.83,165.42,528180.0,164.94,165.5,164.83,165.42,528180.0
2021-02-01 12:10:00,165.49,165.53,165.27,165.46,449020.0,165.49,165.53,165.27,165.46,449020.0
2021-02-01 12:20:00,165.51,165.9,165.5,165.75,649080.0,165.51,165.9,165.5,165.75,649080.0
2021-02-01 12:30:00,165.85,165.95,165.53,165.66,360980.0,165.85,165.95,165.53,165.66,360980.0
2021-02-01 12:40:00,165.65,165.85,165.51,165.57,322260.0,165.65,165.85,165.51,165.57,322260.0
2021-02-01 12:50:00,165.52,166.0,165.52,165.89,604840.0,165.52,166.0,165.52,165.89,604840.0
2021-02-01 13:00:00,165.95,166.0,165.8,165.91,364020.0,165.95,166.0,165.8,165.91,364020.0
2021-02-01 13:10:00,165.92,165.94,165.63,165.75,267860.0,165.92,165.94,165.63,165.75,267860.0
2021-02-01 13:20:00,165.7,165.87,165.6,165.66,439240.0,165.7,165.87,165.6,165.66,439240.0
2021-02-01 13:30:00,165.69,165.8,165.32,165.39,482600.0,165.69,165.8,165.32,165.39,482600.0
2021-02-01 13:40:00,165.45,165.78,165.4,165.76,369660.0,165.45,165.78,165.4,165.76,369660.0
2021-02-01 13:50:00,165.72,165.98,165.66,165.96,343180.0,165.72,165.98,165.66,165.96,343180.0
2021-02-01 14:00:00,165.98,166.0,165.71,165.8,319260.0,165.98,166.0,165.71,165.8,319260.0
2021-02-01 14:10:00,165.79,165.9,165.71,165.85,223260.0,165.79,165.9,165.71,165.85,223260.0
2021-02-01 14:20:00,165.85,166.21,165.81,166.15,573540.0,165.85,166.21,165.81,166.15,573540.0
2021-02-01 14:30:00,166.15,166.16,165.83,165.89,403540.0,166.15,166.16,165.83,165.89,403540.0
2021-02-01 14:40:00,165.98,166.38,165.98,166.31,563200.0,165.98,166.38,165.98,166.31,563200.0
2021-02-01 14:50:00,166.32,166.4,166.1,166.27,347440.0,166.32,166.4,166.1,166.27,347440.0
2021-02-01 15:00:00,166.35,166.54,166.34,166.39,667800.0,166.35,166.54,166.34,166.39,667800.0
2021-02-01 15:10:00,166.44,166.44,165.95,166.17,560940.0,166.44,166.44,165.95,166.17,560940.0
2021-02-01 15:20:00,166.18,166.42,166.05,166.34,452340.0,166.18,166.42,166.05,166.34,452340.0
2021-02-01 15:30:00,166.34,166.93,166.26,166.82,1293300.0,166.34,166.93,166.26,166.82,1293300.0
2021-02-01 15:40:00,166.8,167.14,166.5,167.04,1467220.0,166.8,167.14,166.5,167.04,1467220.0
2021-02-01 15:50:00,167.03,167.51,166.93,167.14,3120680.0,167.03,167.51,166.93,167.14,3120680.0
2021-02-02 09:30:00,169.0,171.39,168.84,170.71,6999360.0,169.0,171.39,168.84,170.71,6999360.0
2021-02-02 09:40:00,170.67,170.73,169.1,170.55,3479480.0,170.67,170.73,169.1,170.55,3479480.0
2021-02-02 09:50:00,170.57,170.57,168.06,168.71,2848060.0,170.57,170.57,168.06,168.71,2848060.0
2021-02-02 10:00:00,168.75,169.65,168.1,169.45,1632920.0,168.75,169.65,168.1,169.45,1632920.0
2021-02-02 10:10:00,169.57,170.25,169.2,170.23,1430000.0,169.57,170.25,169.2,170.23,1430000.0
2021-02-02 10:20:00,170.25,170.29,169.45,169.45,1010240.0,170.25,170.29,169.45,169.45,1010240.0
2021-02-02 10:30:00,169.44,170.29,169.43,170.25,927820.0,169.44,170.29,169.43,170.25,927820.0
2021-02-02 10:40:00,170.3,170.35,169.72,170.01,898160.0,170.3,170.35,169.72,170.01,898160.0
2021-02-02 10:50:00,169.87,169.98,169.5,169.5,738160.0,169.87,169.98,169.5,169.5,738160.0
2021-02-02 11:00:00,169.5,169.75,169.17,169.75,644520.0,169.5,169.75,169.17,169.75,644520.0
2021-02-02 11:10:00,169.8,169.85,169.5,169.54,458840.0,169.8,169.85,169.5,169.54,458840.0
2021-02-02 11:20:00,169.57,169.57,169.25,169.37,606520.0,169.57,169.57,169.25,169.37,606520.0
2021-02-02 11:30:00,169.29,169.52,168.86,169.4,1026120.0,169.29,169.52,168.86,169.4,1026120.0
2021-02-02 11:40:00,169.4,169.71,169.3,169.65,578300.0,169.4,169.71,169.3,169.65,578300.0
2021-02-02 11:50:00,169.64,170.17,169.63,170.02,524360.0,169.64,170.17,169.63,170.02,524360.0
2021-02-02 12:00:00,170.0,170.18,169.79,170.18,415700.0,170.0,170.18,169.79,170.18,415700.0
2021-02-02 12:10:00,170.19,170.29,170.08,170.26,518720.0,170.19,170.29,170.08,170.26,518720.0
2021-02-02 12:20:00,170.27,170.28,169.81,169.93,612900.0,170.27,170.28,169.81,169.93,612900.0
2021-02-02 12:30:00,169.98,170.25,169.94,170.24,648320.0,169.98,170.25,169.94,170.24,648320.0
2021-02-02 12:40:00,170.2,170.25,170.03,170.17,412700.0,170.2,170.25,170.03,170.17,412700.0
2021-02-02 12:50:00,170.18,170.25,170.03,170.2,586900.0,170.18,170.25,170.03,170.2,586900.0
2021-02-02 13:00:00,170.18,170.5,170.15,170.27,723100.0,170.18,170.5,170.15,170.27,723100.0
2021-02-02 13:10:00,170.21,170.4,169.88,169.88,616680.0,170.21,170.4,169.88,169.88,616680.0
2021-02-02 13:20:00,169.93,170.1,169.9,170.07,417900.0,169.93,170.1,169.9,170.07,417900.0
2021-02-02 13:30:00,170.09,170.55,170.09,170.53,733660.0,170.09,170.55,170.09,170.53,733660.0
2021-02-02 13:40:00,170.53,170.92,170.48,170.82,1439340.0,170.53,170.92,170.48,170.82,1439340.0
2021-02-02 13:50:00,170.85,170.92,170.5,170.65,541080.0,170.85,170.92,170.5,170.65,541080.0
2021-02-02 14:00:00,170.65,170.83,170.62,170.65,561080.0,170.65,170.83,170.62,170.65,561080.0
2021-02-02 14:10:00,170.67,171.14,170.65,170.99,1170600.0,170.67,171.14,170.65,170.99,1170600.0
2021-02-02 14:20:00,171.05,171.1,170.62,170.7,843800.0,171.05,171.1,170.62,170.7,843800.0
2021-02-02 14:30:00,170.73,170.75,170.33,170.68,708700.0,170.73,170.75,170.33,170.68,708700.0
2021-02-02 14:40:00,170.67,170.99,170.64,170.83,637760.0,170.67,170.99,170.64,170.83,637760.0
2021-02-02 14:50:00,170.86,170.86,170.6,170.78,387780.0,170.86,170.86,170.6,170.78,387780.0
2021-02-02 15:00:00,170.85,170.85,170.15,170.15,742200.0,170.85,170.85,170.15,170.15,742200.0
2021-02-02 15:10:00,170.19,170.28,169.58,170.0,1442080.0,170.19,170.28,169.58,170.0,1442080.0
2021-02-02 15:20:00,170.0,170.22,169.78,170.01,1071420.0,170.0,170.22,169.78,170.01,1071420.0
2021-02-02 15:30:00,170.01,170.01,169.41,169.76,1186180.0,170.01,170.01,169.41,169.76,1186180.0
2021-02-02 15:40:00,169.76,169.78,168.91,169.51,1593920.0,169.76,169.78,168.91,169.51,1593920.0
2021-02-02 15:50:00,169.48,169.55,168.87,169.16,2968040.0,169.48,169.55,168.87,169.16,2968040.0
2021-02-03 09:30:00,171.36,171.7,168.04,168.19,9518780.0,171.36,171.7,168.04,168.19,9518780.0
2021-02-03 09:40:00,168.23,169.25,167.73,167.88,3518280.0,168.23,169.25,167.73,167.88,3518280.0
2021-02-03 09:50:00,167.85,168.91,166.75,168.9,3933240.0,167.85,168.91,166.75,168.9,3933240.0
2021-02-03 10:00:00,168.94,169.65,168.1,169.16,3192340.0,168.94,169.65,168.1,169.16,3192340.0
2021-02-03 10:10:00,169.15,169.17,167.99,167.99,1550540.0,169.15,169.17,167.99,167.99,1550540.0
2021-02-03 10:20:00,168.06,168.5,167.54,168.15,2420260.0,168.06,168.5,167.54,168.15,2420260.0
2021-02-03 10:30:00,168.11,168.71,168.1,168.43,1250380.0,168.11,168.71,168.1,168.43,1250380.0
2021-02-03 10:40:00,168.5,169.09,168.46,168.6,856040.0,168.5,169.09,168.46,168.6,856040.0
2021-02-03 10:50:00,168.5,168.74,168.13,168.15,975560.0,168.5,168.74,168.13,168.15,975560.0
2021-02-03 11:00:00,168.18,168.46,168.15,168.25,915120.0,168.18,168.46,168.15,168.25,915120.0
2021-02-03 11:10:00,168.22,168.53,168.05,168.44,969660.0,168.22,168.53,168.05,168.44,969660.0
2021-02-03 11:20:00,168.47,168.52,168.16,168.32,776840.0,168.47,168.52,168.16,168.32,776840.0
2021-02-03 11:30:00,168.35,168.86,168.18,168.77,936920.0,168.35,168.86,168.18,168.77,936920.0
2021-02-03 11:40:00,168.82,168.9,168.63,168.7,750900.0,168.82,168.9,168.63,168.7,750900.0
2021-02-03 11:50:00,168.67,169.63,168.58,169.63,1542940.0,168.67,169.63,168.58,169.63,1542940.0
2021-02-03 12:00:00,169.65,169.84,169.4,169.63,1454940.0,169.65,169.84,169.4,169.63,1454940.0
2021-02-03 12:10:00,169.64,170.42,169.49,170.05,2175640.0,169.64,170.42,169.49,170.05,2175640.0
2021-02-03 12:20:00,170.06,170.45,170.03,170.1,1155940.0,170.06,170.45,170.03,170.1,1155940.0
2021-02-03 12:30:00,170.11,170.24,169.64,170.0,1441460.0,170.11,170.24,169.64,170.0,1441460.0
2021-02-03 12:40:00,170.04,170.21,169.7,169.7,675980.0,170.04,170.21,169.7,169.7,675980.0
2021-02-03 12:50:00,169.71,169.72,169.31,169.6,816220.0,169.71,169.72,169.31,169.6,816220.0
2021-02-03 13:00:00,169.64,169.67,169.39,169.58,488040.0,169.64,169.67,169.39,169.58,488040.0
2021-02-03 13:10:00,169.59,169.95,169.11,169.21,522520.0,169.59,169.95,169.11,169.21,522520.0
2021-02-03 13:20:00,169.17,169.3,169.07,169.16,380640.0,169.17,169.3,169.07,169.16,380640.0
2021-02-03 13:30:00,169.2,169.39,168.9,169.21,481800.0,169.2,169.39,168.9,169.21,481800.0
2021-02-03 13:40:00,169.24,169.53,169.23,169.29,427600.0,169.24,169.53,169.23,169.29,427600.0
2021-02-03 13:50:00,169.32,169.43,168.97,169.17,387260.0,169.32,169.43,168.97,169.17,387260.0
2021-02-03 14:00:00,169.2,169.2,168.65,168.84,718320.0,169.2,169.2,168.65,168.84,718320.0
2021-02-03 14:10:00,168.81,168.92,168.19,168.35,830680.0,168.81,168.92,168.19,168.35,830680.0
2021-02-03 14:20:00,168.42,168.56,168.24,168.34,558200.0,168.42,168.56,168.24,168.34,558200.0
2021-02-03 14:30:00,168.31,168.45,168.15,168.17,569360.0,168.31,168.45,168.15,168.17,569360.0
2021-02-03 14:40:00,168.1,168.15,167.55,167.76,1413680.0,168.1,168.15,167.55,167.76,1413680.0
2021-02-03 14:50:00,167.72,167.97,167.22,167.22,1174000.0,167.72,167.97,167.22,167.22,1174000.0
2021-02-03 15:00:00,167.23,167.41,167.0,167.19,1556180.0,167.23,167.41,167.0,167.19,1556180.0
2021-02-03 15:10:00,167.15,167.23,166.28,166.36,1989380.0,167.15,167.23,166.28,166.36,1989380.0
2021-02-03 15:20:00,166.32,166.77,165.86,166.17,2610160.0,166.32,166.77,165.86,166.17,2610160.0
2021-02-03 15:30:00,166.2,166.49,166.0,166.35,1618760.0,166.2,166.49,166.0,166.35,1618760.0
2021-02-03 15:40:00,166.33,166.65,165.75,165.97,2240440.0,166.33,166.65,165.75,165.97,2240440.0
2021-02-03 15:50:00,165.9,165.95,165.43,165.56,3572180.0,165.9,165.95,165.43,165.56,3572180.0
2021-02-04 09:30:00,166.49,167.35,165.76,166.35,2894760.0,166.49,167.35,165.76,166.35,2894760.0
2021-02-04 09:40:00,166.36,166.41,164.84,165.48,1922200.0,166.36,166.41,164.84,165.48,1922200.0
2021-02-04 09:50:00,165.51,165.53,164.66,165.1,1476760.0,165.51,165.53,164.66,165.1,1476760.0
2021-02-04 10:00:00,165.07,165.09,163.89,164.8,2424080.0,165.07,165.09,163.89,164.8,2424080.0
2021-02-04 10:10:00,164.75,165.37,164.75,165.0,1098080.0,164.75,165.37,164.75,165.0,1098080.0
2021-02-04 10:20:00,164.98,165.28,164.62,164.71,1128560.0,164.98,165.28,164.62,164.71,1128560.0
2021-02-04 10:30:00,164.66,164.85,164.4,164.51,1070700.0,164.66,164.85,164.4,164.51,1070700.0
2021-02-04 10:40:00,164.55,164.88,164.47,164.75,795980.0,164.55,164.88,164.47,164.75,795980.0
2021-02-04 10:50:00,164.81,165.18,164.77,165.1,830020.0,164.81,165.18,164.77,165.1,830020.0
2021-02-04 11:00:00,165.08,165.53,165.04,165.17,916400.0,165.08,165.53,165.04,165.17,916400.0
2021-02-04 11:10:00,165.16,165.45,165.08,165.16,589860.0,165.16,165.45,165.08,165.16,589860.0
2021-02-04 11:20:00,165.19,166.08,165.18,166.05,1169880.0,165.19,166.08,165.18,166.05,1169880.0
2021-02-04 11:30:00,166.08,166.11,165.51,165.6,833180.0,166.08,166.11,165.51,165.6,833180.0
2021-02-04 11:40:00,165.6,165.9,165.48,165.77,683720.0,165.6,165.9,165.48,165.77,683720.0
2021-02-04 11:50:00,165.76,165.86,165.62,165.82,285900.0,165.76,165.86,165.62,165.82,285900.0
2021-02-04 12:00:00,165.79,166.14,165.75,165.93,984000.0,165.79,166.14,165.75,165.93,984000.0
2021-02-04 12:10:00,165.93,166.2,165.92,166.02,802420.0,165.93,166.2,165.92,166.02,802420.0
2021-02-04 12:20:00,166.0,166.12,165.63,165.73,693800.0,166.0,166.12,165.63,165.73,693800.0
2021-02-04 12:30:00,165.71,165.81,165.51,165.69,531840.0,165.71,165.81,165.51,165.69,531840.0
2021-02-04 12:40:00,165.71,165.75,165.26,165.33,546040.0,165.71,165.75,165.26,165.33,546040.0
2021-02-04 12:50:00,165.31,165.43,165.1,165.25,527780.0,165.31,165.43,165.1,165.25,527780.0
2021-02-04 13:00:00,165.24,165.45,165.08,165.23,355720.0,165.24,165.45,165.08,165.23,355720.0
2021-02-04 13:10:00,165.22,165.52,165.21,165.28,272600.0,165.22,165.52,165.21,165.28,272600.0
2021-02-04 13:20:00,165.32,165.63,165.3,165.58,311260.0,165.32,165.63,165.3,165.58,311260.0
2021-02-04 13:30:00,165.57,165.58,165.23,165.35,350080.0,165.57,165.58,165.23,165.35,350080.0
2021-02-04 13:40:00,165.36,165.75,165.35,165.75,531160.0,165.36,165.75,165.35,165.75,531160.0
2021-02-04 13:50:00,165.73,165.82,165.62,165.69,546080.0,165.73,165.82,165.62,165.69,546080.0
2021-02-04 14:00:00,165.69,165.94,165.69,165.88,306540.0,165.69,165.94,165.69,165.88,306540.0
2021-02-04 14:10:00,165.9,165.9,165.64,165.68,406860.0,165.9,165.9,165.64,165.68,406860.0
2021-02-04 14:20:00,165.68,165.83,165.57,165.69,416140.0,165.68,165.83,165.57,165.69,416140.0
2021-02-04 14:30:00,165.69,165.83,165.67,165.7,342240.0,165.69,165.83,165.67,165.7,342240.0
2021-02-04 14:40:00,165.73,166.08,165.67,165.99,562040.0,165.73,166.08,165.67,165.99,562040.0
2021-02-04 14:50:00,165.98,166.2,165.78,166.1,612420.0,165.98,166.2,165.78,166.1,612420.0
2021-02-04 15:00:00,166.09,166.41,166.0,166.38,690000.0,166.09,166.41,166.0,166.38,690000.0
2021-02-04 15:10:00,166.35,166.35,166.05,166.12,515580.0,166.35,166.35,166.05,166.12,515580.0
2021-02-04 15:20:00,166.15,166.31,166.08,166.29,467420.0,166.15,166.31,166.08,166.29,467420.0
2021-02-04 15:30:00,166.3,166.34,165.94,165.95,548860.0,166.3,166.34,165.94,165.95,548860.0
2021-02-04 15:40:00,165.93,166.3,165.93,166.07,743980.0,165.93,166.3,165.93,166.07,743980.0
2021-02-04 15:50:00,166.09,166.54,166.08,166.54,1534040.0,166.09,166.54,166.08,166.54,1534040.0
2021-02-05 09:30:00,166.09,166.25,165.6,165.82,2824540.0,166.09,166.25,165.6,165.82,2824540.0
2021-02-05 09:40:00,165.79,166.22,165.5,165.99,1531140.0,165.79,166.22,165.5,165.99,1531140.0
2021-02-05 09:50:00,165.99,166.09,165.28,165.43,1480020.0,165.99,166.09,165.28,165.43,1480020.0
2021-02-05 10:00:00,165.4,166.02,165.14,165.94,1558220.0,165.4,166.02,165.14,165.94,1558220.0
2021-02-05 10:10:00,165.88,166.14,165.56,165.57,874640.0,165.88,166.14,165.56,165.57,874640.0
2021-02-05 10:20:00,165.61,166.15,165.57,165.85,806540.0,165.61,166.15,165.57,165.85,806540.0
2021-02-05 10:30:00,165.84,165.97,165.64,165.76,510340.0,165.84,165.97,165.64,165.76,510340.0
2021-02-05 10:40:00,165.84,166.07,165.61,166.07,432480.0,165.84,166.07,165.61,166.07,432480.0
2021-02-05 10:50:00,166.08,166.37,166.04,166.13,709900.0,166.08,166.37,166.04,166.13,709900.0
2021-02-05 11:00:00,166.16,166.44,166.03,166.13,705080.0,166.16,166.44,166.03,166.13,705080.0
2021-02-05 11:10:00,166.14,166.25,165.87,165.9,333820.0,166.14,166.25,165.87,165.9,333820.0
2021-02-05 11:20:00,165.94,166.02,165.73,165.85,433820.0,165.94,166.02,165.73,165.85,433820.0
2021-02-05 11:30:00,165.86,166.32,165.83,166.32,496180.0,165.86,166.32,165.83,166.32,496180.0
2021-02-05 11:40:00,166.27,166.44,166.21,166.38,474280.0,166.27,166.44,166.21,166.38,474280.0
2021-02-05 11:50:00,166.38,166.63,166.3,166.59,550020.0,166.38,166.63,166.3,166.59,550020.0
2021-02-05 12:00:00,166.57,167.1,166.56,167.1,1081500.0,166.57,167.1,166.56,167.1,1081500.0
2021-02-05 12:10:00,167.11,167.79,167.11,167.7,1109200.0,167.11,167.79,167.11,167.7,1109200.0
2021-02-05 12:20:00,167.8,168.0,167.61,167.71,1017940.0,167.8,168.0,167.61,167.71,1017940.0
2021-02-05 12:30:00,167.78,168.01,167.55,167.74,831880.0,167.78,168.01,167.55,167.74,831880.0
2021-02-05 12:40:00,167.79,168.5,167.79,168.48,1027660.0,167.79,168.5,167.79,168.48,1027660.0
2021-02-05 12:50:00,168.5,168.85,168.46,168.71,1112480.0,168.5,168.85,168.46,168.71,1112480.0
2021-02-05 13:00:00,168.71,168.79,168.4,168.75,646240.0,168.71,168.79,168.4,168.75,646240.0
2021-02-05 13:10:00,168.71,168.83,168.57,168.78,460160.0,168.71,168.83,168.57,168.78,460160.0
2021-02-05 13:20:00,168.82,168.83,168.28,168.3,615020.0,168.82,168.83,168.28,168.3,615020.0
2021-02-05 13:30:00,168.26,168.42,168.12,168.32,422020.0,168.26,168.42,168.12,168.32,422020.0
2021-02-05 13:40:00,168.37,168.37,167.81,167.88,501060.0,168.37,168.37,167.81,167.88,501060.0
2021-02-05 13:50:00,167.86,167.86,167.15,167.27,798180.0,167.86,167.86,167.15,167.27,798180.0
2021-02-05 14:00:00,167.27,167.83,167.08,167.83,799060.0,167.27,167.83,167.08,167.83,799060.0
2021-02-05 14:10:00,167.85,168.16,167.78,167.89,787800.0,167.85,168.16,167.78,167.89,787800.0
2021-02-05 14:20:00,167.88,168.18,167.67,168.1,484720.0,167.88,168.18,167.67,168.1,484720.0
2021-02-05 14:30:00,168.09,168.22,167.86,167.99,408300.0,168.09,168.22,167.86,167.99,408300.0
2021-02-05 14:40:00,168.0,168.05,167.44,167.44,575880.0,168.0,168.05,167.44,167.44,575880.0
2021-02-05 14:50:00,167.44,167.66,167.34,167.58,417680.0,167.44,167.66,167.34,167.58,417680.0
2021-02-05 15:00:00,167.63,167.78,167.53,167.62,346560.0,167.63,167.78,167.53,167.62,346560.0
2021-02-05 15:10:00,167.66,168.06,167.62,167.91,582720.0,167.66,168.06,167.62,167.91,582720.0
2021-02-05 15:20:00,167.94,167.99,167.41,167.42,587600.0,167.94,167.99,167.41,167.42,587600.0
2021-02-05 15:30:00,167.42,167.54,167.19,167.19,671400.0,167.42,167.54,167.19,167.19,671400.0
2021-02-05 15:40:00,167.2,167.47,167.11,167.28,702140.0,167.2,167.47,167.11,167.28,702140.0
2021-02-05 15:50:00,167.31,167.72,167.31,167.62,1334180.0,167.31,167.72,167.31,167.62,1334180.0
2021-02-08 09:30:00,167.84,168.25,166.33,166.55,3265080.0,167.84,168.25,166.33,166.55,3265080.0
2021-02-08 09:40:00,166.5,167.04,166.28,166.51,1182120.0,166.5,167.04,166.28,166.51,1182120.0
2021-02-08 09:50:00,166.56,166.7,166.05,166.07,1101160.0,166.56,166.7,166.05,166.07,1101160.0
2021-02-08 10:00:00,166.11,166.6,166.08,166.56,1204240.0,166.11,166.6,166.08,166.56,1204240.0
2021-02-08 10:10:00,166.55,166.62,165.8,166.0,1257700.0,166.55,166.62,165.8,166.0,1257700.0
2021-02-08 10:20:00,165.98,165.99,165.45,165.51,1151240.0,165.98,165.99,165.45,165.51,1151240.0
2021-02-08 10:30:00,165.49,166.06,165.45,165.98,757520.0,165.49,166.06,165.45,165.98,757520.0
2021-02-08 10:40:00,166.0,166.37,166.0,166.13,632000.0,166.0,166.37,166.0,166.13,632000.0
2021-02-08 10:50:00,166.16,166.6,166.0,166.39,739680.0,166.16,166.6,166.0,166.39,739680.0
2021-02-08 11:00:00,166.48,166.59,166.05,166.12,451820.0,166.48,166.59,166.05,166.12,451820.0
2021-02-08 11:10:00,166.13,166.32,165.84,166.0,402140.0,166.13,166.32,165.84,166.0,402140.0
2021-02-08 11:20:00,165.95,166.13,165.76,165.85,456540.0,165.95,166.13,165.76,165.85,456540.0
2021-02-08 11:30:00,165.9,165.9,165.34,165.44,1238880.0,165.9,165.9,165.34,165.44,1238880.0
2021-02-08 11:40:00,165.42,165.71,165.27,165.68,1234100.0,165.42,165.71,165.27,165.68,1234100.0
2021-02-08 11:50:00,165.61,165.79,165.56,165.72,414280.0,165.61,165.79,165.56,165.72,414280.0
2021-02-08 12:00:00,165.76,165.86,165.62,165.65,371320.0,165.76,165.86,165.62,165.65,371320.0
2021-02-08 12:10:00,165.7,165.89,165.65,165.78,233920.0,165.7,165.89,165.65,165.78,233920.0
2021-02-08 12:20:00,165.81,165.92,165.75,165.78,228060.0,165.81,165.92,165.75,165.78,228060.0
2021-02-08 12:30:00,165.77,165.77,165.5,165.53,409100.0,165.77,165.77,165.5,165.53,409100.0
2021-02-08 12:40:00,165.53,165.57,165.35,165.51,295840.0,165.53,165.57,165.35,165.51,295840.0
2021-02-08 12:50:00,165.49,165.57,165.2,165.35,549760.0,165.49,165.57,165.2,165.35,549760.0
2021-02-08 13:00:00,165.38,165.38,165.2,165.33,396540.0,165.38,165.38,165.2,165.33,396540.0
2021-02-08 13:10:00,165.35,165.5,165.22,165.4,396240.0,165.35,165.5,165.22,165.4,396240.0
2021-02-08 13:20:00,165.44,165.51,165.32,165.39,303400.0,165.44,165.51,165.32,165.39,303400.0
2021-02-08 13:30:00,165.45,165.56,165.43,165.48,257140.0,165.45,165.56,165.43,165.48,257140.0
2021-02-08 13:40:00,165.49,165.6,165.43,165.51,328240.0,165.49,165.6,165.43,165.51,328240.0
2021-02-08 13:50:00,165.48,165.5,165.2,165.36,573740.0,165.48,165.5,165.2,165.36,573740.0
2021-02-08 14:00:00,165.34,165.75,165.32,165.72,611480.0,165.34,165.75,165.32,165.72,611480.0
2021-02-08 14:10:00,165.75,165.75,165.45,165.45,291880.0,165.75,165.75,165.45,165.45,291880.0
2021-02-08 14:20:00,165.44,165.56,165.37,165.48,172220.0,165.44,165.56,165.37,165.48,172220.0
2021-02-08 14:30:00,165.45,165.53,165.35,165.48,469240.0,165.45,165.53,165.35,165.48,469240.0
2021-02-08 14:40:00,165.46,165.5,165.3,165.35,257300.0,165.46,165.5,165.3,165.35,257300.0
2021-02-08 14:50:00,165.37,165.57,165.35,165.55,355540.0,165.37,165.57,165.35,165.55,355540.0
2021-02-08 15:00:00,165.54,165.8,165.45,165.77,742160.0,165.54,165.8,165.45,165.77,742160.0
2021-02-08 15:10:00,165.78,165.9,165.68,165.75,575020.0,165.78,165.9,165.68,165.75,575020.0
2021-02-08 15:20:00,165.75,165.79,165.41,165.56,326420.0,165.75,165.79,165.41,165.56,326420.0
2021-02-08 15:30:00,165.56,165.77,165.53,165.66,417360.0,165.56,165.77,165.53,165.66,417360.0
2021-02-08 15:40:00,165.66,166.0,165.65,165.89,954760.0,165.66,166.0,165.65,165.89,954760.0
2021-02-08 15:50:00,165.89,166.18,165.83,166.17,1776420.0,165.89,166.18,165.83,166.17,1776420.0
2021-02-09 09:30:00,165.62,166.67,165.41,165.85,2336400.0,165.62,166.67,165.41,165.85,2336400.0
2021-02-09 09:40:00,165.97,166.9,165.82,166.01,1685040.0,165.97,166.9,165.82,166.01,1685040.0
2021-02-09 09:50:00,166.05,166.61,166.05,166.56,858880.0,166.05,166.61,166.05,166.56,858880.0
2021-02-09 10:00:00,166.56,166.72,166.3,166.51,566860.0,166.56,166.72,166.3,166.51,566860.0
2021-02-09 10:10:00,166.51,166.62,166.4,166.57,414620.0,166.51,166.62,166.4,166.57,414620.0
2021-02-09 10:20:00,166.54,166.54,165.8,165.96,465820.0,166.54,166.54,165.8,165.96,465820.0
2021-02-09 10:30:00,165.94,166.45,165.92,166.42,472540.0,165.94,166.45,165.92,166.42,472540.0
2021-02-09 10:40:00,166.44,166.47,165.87,165.89,451960.0,166.44,166.47,165.87,165.89,451960.0
2021-02-09 10:50:00,165.91,165.96,165.67,165.75,421660.0,165.91,165.96,165.67,165.75,421660.0
2021-02-09 11:00:00,165.75,165.88,165.54,165.58,543280.0,165.75,165.88,165.54,165.58,543280.0
2021-02-09 11:10:00,165.57,165.79,165.46,165.55,515940.0,165.57,165.79,165.46,165.55,515940.0
2021-02-09 11:20:00,165.55,165.82,165.44,165.66,452040.0,165.55,165.82,165.44,165.66,452040.0
2021-02-09 11:30:00,165.65,165.9,165.57,165.81,232400.0,165.65,165.9,165.57,165.81,232400.0
2021-02-09 11:40:00,165.77,165.89,165.65,165.8,214060.0,165.77,165.89,165.65,165.8,214060.0
2021-02-09 11:50:00,165.8,165.89,165.65,165.75,161320.0,165.8,165.89,165.65,165.75,161320.0
2021-02-09 12:00:00,165.79,165.79,165.5,165.72,355480.0,165.79,165.79,165.5,165.72,355480.0
2021-02-09 12:10:00,165.75,165.8,165.58,165.58,234800.0,165.75,165.8,165.58,165.58,234800.0
2021-02-09 12:20:00,165.58,165.67,165.52,165.52,172700.0,165.58,165.67,165.52,165.52,172700.0
2021-02-09 12:30:00,165.55,165.65,165.45,165.53,222540.0,165.55,165.65,165.45,165.53,222540.0
2021-02-09 12:40:00,165.49,165.52,165.43,165.49,170700.0,165.49,165.52,165.43,165.49,170700.0
2021-02-09 12:50:00,165.49,165.73,165.43,165.6,307600.0,165.49,165.73,165.43,165.6,307600.0
2021-02-09 13:00:00,165.55,165.61,165.52,165.52,94080.0,165.55,165.61,165.52,165.52,94080.0
2021-02-09 13:10:00,165.52,165.6,165.46,165.46,122580.0,165.52,165.6,165.46,165.46,122580.0
2021-02-09 13:20:00,165.49,165.51,165.35,165.35,366700.0,165.49,165.51,165.35,165.35,366700.0
2021-02-09 13:30:00,165.33,165.42,165.28,165.42,140320.0,165.33,165.42,165.28,165.42,140320.0
2021-02-09 13:40:00,165.38,165.38,165.15,165.2,539180.0,165.38,165.38,165.15,165.2,539180.0
2021-02-09 13:50:00,165.2,165.41,165.19,165.32,278560.0,165.2,165.41,165.19,165.32,278560.0
2021-02-09 14:00:00,165.35,165.37,165.24,165.3,190800.0,165.35,165.37,165.24,165.3,190800.0
2021-02-09 14:10:00,165.32,165.43,165.27,165.4,192560.0,165.32,165.43,165.27,165.4,192560.0
2021-02-09 14:20:00,165.4,165.47,165.34,165.44,174220.0,165.4,165.47,165.34,165.44,174220.0
2021-02-09 14:30:00,165.44,165.54,165.42,165.48,215400.0,165.44,165.54,165.42,165.48,215400.0
2021-02-09 14:40:00,165.54,165.58,165.48,165.48,239740.0,165.54,165.58,165.48,165.48,239740.0
2021-02-09 14:50:00,165.47,165.65,165.41,165.6,208320.0,165.47,165.65,165.41,165.6,208320.0
2021-02-09 15:00:00,165.62,165.67,165.46,165.53,271640.0,165.62,165.67,165.46,165.53,271640.0
2021-02-09 15:10:00,165.5,165.6,165.42,165.48,172440.0,165.5,165.6,165.42,165.48,172440.0
2021-02-09 15:20:00,165.48,165.48,165.35,165.38,188000.0,165.48,165.48,165.35,165.38,188000.0
2021-02-09 15:30:00,165.38,165.41,165.28,165.34,217300.0,165.38,165.41,165.28,165.34,217300.0
2021-02-09 15:40:00,165.31,165.4,165.28,165.39,309320.0,165.31,165.4,165.28,165.39,309320.0
2021-02-09 15:50:00,165.35,165.4,164.94,165.25,1626280.0,165.35,165.4,164.94,165.25,1626280.0
2021-02-10 09:30:00,165.7,165.9,164.62,164.78,2152520.0,165.7,165.9,164.62,164.78,2152520.0
2021-02-10 09:40:00,164.8,164.88,164.4,164.73,1160700.0,164.8,164.88,164.4,164.73,1160700.0
2021-02-10 09:50:00,164.7,164.96,164.32,164.85,1163340.0,164.7,164.96,164.32,164.85,1163340.0
2021-02-10 10:00:00,164.85,165.4,164.71,164.75,822040.0,164.85,165.4,164.71,164.75,822040.0
2021-02-10 10:10:00,164.75,164.79,164.2,164.2,961480.0,164.75,164.79,164.2,164.2,961480.0
2021-02-10 10:20:00,164.17,164.23,163.05,163.74,2010320.0,164.17,164.23,163.05,163.74,2010320.0
2021-02-10 10:30:00,163.64,163.64,162.87,163.17,1157880.0,163.64,163.64,162.87,163.17,1157880.0
2021-02-10 10:40:00,163.12,163.5,162.7,162.91,1011180.0,163.12,163.5,162.7,162.91,1011180.0
2021-02-10 10:50:00,163.2,164.03,163.0,163.82,884320.0,163.2,164.03,163.0,163.82,884320.0
2021-02-10 11:00:00,163.85,164.01,163.17,163.51,402700.0,163.85,164.01,163.17,163.51,402700.0
2021-02-10 11:10:00,163.49,163.97,163.46,163.62,471620.0,163.49,163.97,163.46,163.62,471620.0
2021-02-10 11:20:00,163.62,163.77,163.35,163.51,287820.0,163.62,163.77,163.35,163.51,287820.0
2021-02-10 11:30:00,163.47,163.9,163.37,163.64,310800.0,163.47,163.9,163.37,163.64,310800.0
2021-02-10 11:40:00,163.62,163.72,163.44,163.53,243980.0,163.62,163.72,163.44,163.53,243980.0
2021-02-10 11:50:00,163.46,163.75,163.4,163.6,210940.0,163.46,163.75,163.4,163.6,210940.0
2021-02-10 12:00:00,163.5,163.56,163.29,163.51,272700.0,163.5,163.56,163.29,163.51,272700.0
2021-02-10 12:10:00,163.57,163.78,163.5,163.78,203400.0,163.57,163.78,163.5,163.78,203400.0
2021-02-10 12:20:00,163.75,163.87,163.4,163.78,113460.0,163.75,163.87,163.4,163.78,113460.0
2021-02-10 12:30:00,163.8,163.86,163.69,163.7,269320.0,163.8,163.86,163.69,163.7,269320.0
2021-02-10 12:40:00,163.68,164.02,163.68,164.02,153040.0,163.68,164.02,163.68,164.02,153040.0
2021-02-10 12:50:00,164.05,164.24,163.97,164.15,422020.0,164.05,164.24,163.97,164.15,422020.0
2021-02-10 13:00:00,164.1,164.14,163.94,164.01,255200.0,164.1,164.14,163.94,164.01,255200.0
2021-02-10 13:10:00,163.95,164.08,163.8,164.05,333540.0,163.95,164.08,163.8,164.05,333540.0
2021-02-10 13:20:00,164.04,164.05,163.9,163.94,252960.0,164.04,164.05,163.9,163.94,252960.0
2021-02-10 13:30:00,163.94,163.94,163.6,163.72,306440.0,163.94,163.94,163.6,163.72,306440.0
2021-02-10 13:40:00,163.7,163.7,163.45,163.45,419640.0,163.7,163.7,163.45,163.45,419640.0
2021-02-10 13:50:00,163.41,163.58,163.4,163.56,201440.0,163.41,163.58,163.4,163.56,201440.0
2021-02-10 14:00:00,163.6,163.7,163.45,163.55,304560.0,163.6,163.7,163.45,163.55,304560.0
2021-02-10 14:10:00,163.54,163.62,163.41,163.53,211320.0,163.54,163.62,163.41,163.53,211320.0
2021-02-10 14:20:00,163.58,163.89,163.42,163.88,221660.0,163.58,163.89,163.42,163.88,221660.0
2021-02-10 14:30:00,163.86,164.32,163.7,164.31,741980.0,163.86,164.32,163.7,164.31,741980.0
2021-02-10 14:40:00,164.27,164.45,164.0,164.28,424820.0,164.27,164.45,164.0,164.28,424820.0
2021-02-10 14:50:00,164.3,164.31,164.05,164.25,319240.0,164.3,164.31,164.05,164.25,319240.0
2021-02-10 15:00:00,164.24,164.38,164.12,164.25,283460.0,164.24,164.38,164.12,164.25,283460.0
2021-02-10 15:10:00,164.25,164.25,163.87,163.87,502040.0,164.25,164.25,163.87,163.87,502040.0
2021-02-10 15:20:00,163.87,164.0,163.74,163.85,273480.0,163.87,164.0,163.74,163.85,273480.0
2021-02-10 15:30:00,163.92,164.05,163.59,163.61,563640.0,163.92,164.05,163.59,163.61,563640.0
2021-02-10 15:40:00,163.64,163.95,163.58,163.75,499000.0,163.64,163.95,163.58,163.75,499000.0
2021-02-10 15:50:00,163.79,164.37,163.72,164.33,1431300.0,163.79,164.37,163.72,164.33,1431300.0
2021-02-11 09:30:00,164.6,164.6,163.62,163.75,1622500.0,164.6,164.6,163.62,163.75,1622500.0
2021-02-11 09:40:00,163.77,164.3,163.55,164.04,883420.0,163.77,164.3,163.55,164.04,883420.0
2021-02-11 09:50:00,164.0,164.0,163.3,163.34,948200.0,164.0,164.0,163.3,163.34,948200.0
2021-02-11 10:00:00,163.35,163.89,163.34,163.49,603020.0,163.35,163.89,163.34,163.49,603020.0
2021-02-11 10:10:00,163.47,163.6,163.36,163.44,422600.0,163.47,163.6,163.36,163.44,422600.0
2021-02-11 10:20:00,163.45,163.6,163.26,163.32,477300.0,163.45,163.6,163.26,163.32,477300.0
2021-02-11 10:30:00,163.36,163.7,163.25,163.45,454140.0,163.36,163.7,163.25,163.45,454140.0
2021-02-11 10:40:00,163.5,163.97,163.5,163.92,455740.0,163.5,163.97,163.5,163.92,455740.0
2021-02-11 10:50:00,163.87,164.1,163.6,163.61,364820.0,163.87,164.1,163.6,163.61,364820.0
2021-02-11 11:00:00,163.57,163.94,163.54,163.74,177500.0,163.57,163.94,163.54,163.74,177500.0
2021-02-11 11:10:00,163.7,164.0,163.69,163.87,307180.0,163.7,164.0,163.69,163.87,307180.0
2021-02-11 11:20:00,163.87,164.06,163.63,163.75,396600.0,163.87,164.06,163.63,163.75,396600.0
2021-02-11 11:30:00,163.75,163.98,163.71,163.94,120340.0,163.75,163.98,163.71,163.94,120340.0
2021-02-11 11:40:00,163.94,163.96,163.72,163.81,202460.0,163.94,163.96,163.72,163.81,202460.0
2021-02-11 11:50:00,163.81,163.87,163.45,163.53,465920.0,163.81,163.87,163.45,163.53,465920.0
2021-02-11 12:00:00,163.54,163.63,163.4,163.48,509880.0,163.54,163.63,163.4,163.48,509880.0
2021-02-11 12:10:00,163.46,163.54,163.13,163.13,380600.0,163.46,163.54,163.13,163.13,380600.0
2021-02-11 12:20:00,163.15,163.35,162.91,163.03,591940.0,163.15,163.35,162.91,163.03,591940.0
2021-02-11 12:30:00,162.99,163.29,162.99,163.12,368440.0,162.99,163.29,162.99,163.12,368440.0
2021-02-11 12:40:00,163.07,163.19,162.72,162.94,439560.0,163.07,163.19,162.72,162.94,439560.0
2021-02-11 12:50:00,162.92,163.0,162.66,162.97,537920.0,162.92,163.0,162.66,162.97,537920.0
2021-02-11 13:00:00,162.95,163.2,162.88,162.9,277120.0,162.95,163.2,162.88,162.9,277120.0
2021-02-11 13:10:00,162.95,163.25,162.85,163.11,119840.0,162.95,163.25,162.85,163.11,119840.0
2021-02-11 13:20:00,163.15,163.35,163.13,163.19,184820.0,163.15,163.35,163.13,163.19,184820.0
2021-02-11 13:30:00,163.19,163.19,162.95,162.96,303860.0,163.19,163.19,162.95,162.96,303860.0
2021-02-11 13:40:00,162.99,163.06,162.9,163.04,246620.0,162.99,163.06,162.9,163.04,246620.0
2021-02-11 13:50:00,163.05,163.09,162.9,162.94,190280.0,163.05,163.09,162.9,162.94,190280.0
2021-02-11 14:00:00,162.93,162.94,162.65,162.72,468560.0,162.93,162.94,162.65,162.72,468560.0
2021-02-11 14:10:00,162.7,162.82,162.55,162.75,435540.0,162.7,162.82,162.55,162.75,435540.0
2021-02-11 14:20:00,162.72,162.79,162.42,162.5,619100.0,162.72,162.79,162.42,162.5,619100.0
2021-02-11 14:30:00,162.53,162.7,162.49,162.51,585820.0,162.53,162.7,162.49,162.51,585820.0
2021-02-11 14:40:00,162.51,162.74,162.47,162.64,350540.0,162.51,162.74,162.47,162.64,350540.0
2021-02-11 14:50:00,162.67,162.81,162.57,162.74,404820.0,162.67,162.81,162.57,162.74,404820.0
2021-02-11 15:00:00,162.77,162.88,162.74,162.8,289600.0,162.77,162.88,162.74,162.8,289600.0
2021-02-11 15:10:00,162.77,162.95,162.67,162.68,504200.0,162.77,162.95,162.67,162.68,504200.0
2021-02-11 15:20:00,162.72,162.9,162.69,162.79,723300.0,162.72,162.9,162.69,162.79,723300.0
2021-02-11 15:30:00,162.77,162.83,162.57,162.66,357360.0,162.77,162.83,162.57,162.66,357360.0
2021-02-11 15:40:00,162.65,162.82,162.65,162.82,643060.0,162.65,162.82,162.65,162.82,643060.0
2021-02-11 15:50:00,162.78,163.15,162.57,163.08,1185320.0,162.78,163.15,162.57,163.08,1185320.0
2021-02-12 09:30:00,162.5,162.57,161.67,162.1,1832200.0,162.5,162.57,161.67,162.1,1832200.0
2021-02-12 09:40:00,162.12,162.58,161.81,162.36,754020.0,162.12,162.58,161.81,162.36,754020.0
2021-02-12 09:50:00,162.33,162.54,161.9,162.15,456220.0,162.33,162.54,161.9,162.15,456220.0
2021-02-12 10:00:00,162.12,162.61,162.12,162.41,771840.0,162.12,162.61,162.12,162.41,771840.0
2021-02-12 10:10:00,162.4,162.57,162.18,162.22,547300.0,162.4,162.57,162.18,162.22,547300.0
2021-02-12 10:20:00,162.2,162.44,162.08,162.23,442220.0,162.2,162.44,162.08,162.23,442220.0
2021-02-12 10:30:00,162.22,162.31,161.9,162.29,510960.0,162.22,162.31,161.9,162.29,510960.0
2021-02-12 10:40:00,162.3,162.81,162.27,162.76,558800.0,162.3,162.81,162.27,162.76,558800.0
2021-02-12 10:50:00,162.79,162.91,162.54,162.66,663540.0,162.79,162.91,162.54,162.66,663540.0
2021-02-12 11:00:00,162.64,162.94,162.57,162.64,256380.0,162.64,162.94,162.57,162.64,256380.0
2021-02-12 11:10:00,162.69,162.9,162.69,162.85,207660.0,162.69,162.9,162.69,162.85,207660.0
2021-02-12 11:20:00,162.82,163.05,162.7,162.98,301540.0,162.82,163.05,162.7,162.98,301540.0
2021-02-12 11:30:00,163.01,163.05,162.79,162.9,191560.0,163.01,163.05,162.79,162.9,191560.0
2021-02-12 11:40:00,162.83,162.83,162.68,162.79,237640.0,162.83,162.83,162.68,162.79,237640.0
2021-02-12 11:50:00,162.69,162.85,162.63,162.75,246200.0,162.69,162.85,162.63,162.75,246200.0
2021-02-12 12:00:00,162.72,162.83,162.65,162.65,175040.0,162.72,162.83,162.65,162.65,175040.0
2021-02-12 12:10:00,162.65,162.68,162.58,162.61,179340.0,162.65,162.68,162.58,162.61,179340.0
2021-02-12 12:20:00,162.61,162.65,162.57,162.65,146960.0,162.61,162.65,162.57,162.65,146960.0
2021-02-12 12:30:00,162.62,162.62,162.39,162.4,248620.0,162.62,162.62,162.39,162.4,248620.0
2021-02-12 12:40:00,162.37,162.54,162.28,162.4,256520.0,162.37,162.54,162.28,162.4,256520.0
2021-02-12 12:50:00,162.43,162.83,162.43,162.72,365740.0,162.43,162.83,162.43,162.72,365740.0
2021-02-12 13:00:00,162.75,162.9,162.69,162.77,319900.0,162.75,162.9,162.69,162.77,319900.0
2021-02-12 13:10:00,162.76,162.82,162.5,162.57,267880.0,162.76,162.82,162.5,162.57,267880.0
2021-02-12 13:20:00,162.54,162.63,162.39,162.55,309760.0,162.54,162.63,162.39,162.55,309760.0
2021-02-12 13:30:00,162.54,162.83,162.54,162.76,147400.0,162.54,162.83,162.54,162.76,147400.0
2021-02-12 13:40:00,162.75,162.91,162.73,162.79,192540.0,162.75,162.91,162.73,162.79,192540.0
2021-02-12 13:50:00,162.79,162.79,162.58,162.69,132240.0,162.79,162.79,162.58,162.69,132240.0
2021-02-12 14:00:00,162.68,162.85,162.64,162.85,250320.0,162.68,162.85,162.64,162.85,250320.0
2021-02-12 14:10:00,162.82,162.89,162.71,162.87,85000.0,162.82,162.89,162.71,162.87,85000.0
2021-02-12 14:20:00,162.87,163.05,162.7,162.72,337720.0,162.87,163.05,162.7,162.72,337720.0
2021-02-12 14:30:00,162.74,162.74,162.56,162.62,193540.0,162.74,162.74,162.56,162.62,193540.0
2021-02-12 14:40:00,162.64,162.9,162.62,162.86,255880.0,162.64,162.9,162.62,162.86,255880.0
2021-02-12 14:50:00,162.83,162.89,162.77,162.83,167400.0,162.83,162.89,162.77,162.83,167400.0
2021-02-12 15:00:00,162.86,163.09,162.85,163.03,502860.0,162.86,163.09,162.85,163.03,502860.0
2021-02-12 15:10:00,163.06,163.06,162.76,162.8,287160.0,163.06,163.06,162.76,162.8,287160.0
2021-02-12 15:20:00,162.77,162.95,162.76,162.84,348340.0,162.77,162.95,162.76,162.84,348340.0
2021-02-12 15:30:00,162.85,163.3,162.85,163.3,855000.0,162.85,163.3,162.85,163.3,855000.0
2021-02-12 15:40:00,163.29,163.72,163.23,163.64,1288340.0,163.29,163.72,163.23,163.64,1288340.0
2021-02-12 15:50:00,163.67,164.01,163.67,163.92,2126220.0,163.67,164.01,163.67,163.92,2126220.0
2021-02-16 09:30:00,162.7,163.85,162.7,163.45,2379200.0,162.7,163.85,162.7,163.45,2379200.0
2021-02-16 09:40:00,163.48,164.85,163.48,164.74,1391100.0,163.48,164.85,163.48,164.74,1391100.0
2021-02-16 09:50:00,164.8,165.42,164.63,165.22,1333740.0,164.8,165.42,164.63,165.22,1333740.0
2021-02-16 10:00:00,165.24,165.33,164.36,164.38,1230020.0,165.24,165.33,164.36,164.38,1230020.0
2021-02-16 10:10:00,164.35,164.45,163.61,164.18,837480.0,164.35,164.45,163.61,164.18,837480.0
2021-02-16 10:20:00,164.21,164.31,163.97,164.26,377480.0,164.21,164.31,163.97,164.26,377480.0
2021-02-16 10:30:00,164.3,164.61,164.3,164.45,452940.0,164.3,164.61,164.3,164.45,452940.0
2021-02-16 10:40:00,164.43,164.68,164.29,164.33,426780.0,164.43,164.68,164.29,164.33,426780.0
2021-02-16 10:50:00,164.32,164.35,163.64,163.87,653420.0,164.32,164.35,163.64,163.87,653420.0
2021-02-16 11:00:00,163.9,163.99,163.63,163.69,451500.0,163.9,163.99,163.63,163.69,451500.0
2021-02-16 11:10:00,163.7,164.0,163.69,163.79,250200.0,163.7,164.0,163.69,163.79,250200.0
2021-02-16 11:20:00,163.79,163.83,163.23,163.33,642700.0,163.79,163.83,163.23,163.33,642700.0
2021-02-16 11:30:00,163.34,163.65,163.15,163.5,559920.0,163.34,163.65,163.15,163.5,559920.0
2021-02-16 11:40:00,163.5,163.65,163.17,163.25,293820.0,163.5,163.65,163.17,163.25,293820.0
2021-02-16 11:50:00,163.25,163.31,163.1,163.18,415280.0,163.25,163.31,163.1,163.18,415280.0
2021-02-16 12:00:00,163.14,163.42,162.7,162.74,516120.0,163.14,163.42,162.7,162.74,516120.0
2021-02-16 12:10:00,162.71,163.1,162.68,162.9,546980.0,162.71,163.1,162.68,162.9,546980.0
2021-02-16 12:20:00,162.89,163.25,162.89,163.2,347520.0,162.89,163.25,162.89,163.2,347520.0
2021-02-16 12:30:00,163.25,163.26,163.01,163.06,172920.0,163.25,163.26,163.01,163.06,172920.0
2021-02-16 12:40:00,163.03,163.22,163.03,163.11,119320.0,163.03,163.22,163.03,163.11,119320.0
2021-02-16 12:50:00,163.09,163.7,163.07,163.62,477660.0,163.09,163.7,163.07,163.62,477660.0
2021-02-16 13:00:00,163.58,163.83,163.39,163.53,475000.0,163.58,163.83,163.39,163.53,475000.0
2021-02-16 13:10:00,163.54,163.71,163.5,163.52,136820.0,163.54,163.71,163.5,163.52,136820.0
2021-02-16 13:20:00,163.5,163.89,163.5,163.78,305880.0,163.5,163.89,163.5,163.78,305880.0
2021-02-16 13:30:00,163.69,163.91,163.65,163.75,223400.0,163.69,163.91,163.65,163.75,223400.0
2021-02-16 13:40:00,163.8,163.8,163.58,163.61,257360.0,163.8,163.8,163.58,163.61,257360.0
2021-02-16 13:50:00,163.57,163.58,163.28,163.41,205680.0,163.57,163.58,163.28,163.41,205680.0
2021-02-16 14:00:00,163.48,163.61,163.39,163.55,266600.0,163.48,163.61,163.39,163.55,266600.0
2021-02-16 14:10:00,163.55,163.73,163.45,163.65,122660.0,163.55,163.73,163.45,163.65,122660.0
2021-02-16 14:20:00,163.7,163.76,163.6,163.61,144940.0,163.7,163.76,163.6,163.61,144940.0
2021-02-16 14:30:00,163.63,163.63,163.45,163.61,129980.0,163.63,163.63,163.45,163.61,129980.0
2021-02-16 14:40:00,163.6,163.66,163.5,163.66,102460.0,163.6,163.66,163.5,163.66,102460.0
2021-02-16 14:50:00,163.65,163.65,163.28,163.4,295360.0,163.65,163.65,163.28,163.4,295360.0
2021-02-16 15:00:00,163.35,163.55,163.2,163.46,241680.0,163.35,163.55,163.2,163.46,241680.0
2021-02-16 15:10:00,163.44,163.55,163.35,163.38,450740.0,163.44,163.55,163.35,163.38,450740.0
2021-02-16 15:20:00,163.46,163.5,163.29,163.32,319500.0,163.46,163.5,163.29,163.32,319500.0
2021-02-16 15:30:00,163.28,163.46,163.2,163.31,278080.0,163.28,163.46,163.2,163.31,278080.0
2021-02-16 15:40:00,163.36,163.48,163.27,163.42,297600.0,163.36,163.48,163.27,163.42,297600.0
2021-02-16 15:50:00,163.45,163.58,163.25,163.35,834680.0,163.45,163.58,163.25,163.35,834680.0
2021-02-17 09:30:00,163.18,164.53,162.97,164.42,2436780.0,163.18,164.53,162.97,164.42,2436780.0
2021-02-17 09:40:00,164.42,164.73,163.94,164.52,1328640.0,164.42,164.73,163.94,164.52,1328640.0
2021-02-17 09:50:00,164.57,164.69,164.28,164.36,1011580.0,164.57,164.69,164.28,164.36,1011580.0
2021-02-17 10:00:00,164.43,164.57,164.14,164.3,540460.0,164.43,164.57,164.14,164.3,540460.0
2021-02-17 10:10:00,164.32,164.34,163.69,164.05,847200.0,164.32,164.34,163.69,164.05,847200.0
2021-02-17 10:20:00,164.07,164.25,163.6,163.75,893660.0,164.07,164.25,163.6,163.75,893660.0
2021-02-17 10:30:00,163.75,163.9,163.6,163.65,396940.0,163.75,163.9,163.6,163.65,396940.0
2021-02-17 10:40:00,163.69,164.53,163.6,164.45,759480.0,163.69,164.53,163.6,164.45,759480.0
2021-02-17 10:50:00,164.46,165.09,164.34,165.04,1630960.0,164.46,165.09,164.34,165.04,1630960.0
2021-02-17 11:00:00,165.04,165.33,164.78,165.02,1572900.0,165.04,165.33,164.78,165.02,1572900.0
2021-02-17 11:10:00,165.15,165.19,164.45,164.5,896040.0,165.15,165.19,164.45,164.5,896040.0
2021-02-17 11:20:00,164.47,164.92,164.35,164.81,790680.0,164.47,164.92,164.35,164.81,790680.0
2021-02-17 11:30:00,164.79,164.95,164.4,164.65,495960.0,164.79,164.95,164.4,164.65,495960.0
2021-02-17 11:40:00,164.68,165.2,164.67,165.1,620200.0,164.68,165.2,164.67,165.1,620200.0
2021-02-17 11:50:00,165.17,165.75,165.02,165.65,1138160.0,165.17,165.75,165.02,165.65,1138160.0
2021-02-17 12:00:00,165.6,165.64,165.27,165.5,766560.0,165.6,165.64,165.27,165.5,766560.0
2021-02-17 12:10:00,165.48,165.56,165.32,165.37,460320.0,165.48,165.56,165.32,165.37,460320.0
2021-02-17 12:20:00,165.34,165.6,165.23,165.45,343040.0,165.34,165.6,165.23,165.45,343040.0
2021-02-17 12:30:00,165.5,165.68,165.44,165.65,479800.0,165.5,165.68,165.44,165.65,479800.0
2021-02-17 12:40:00,165.7,165.85,165.54,165.8,552480.0,165.7,165.85,165.54,165.8,552480.0
2021-02-17 12:50:00,165.78,165.84,165.57,165.65,357180.0,165.78,165.84,165.57,165.65,357180.0
2021-02-17 13:00:00,165.61,165.99,165.54,165.92,617120.0,165.61,165.99,165.54,165.92,617120.0
2021-02-17 13:10:00,165.92,166.0,165.81,165.86,369060.0,165.92,166.0,165.81,165.86,369060.0
2021-02-17 13:20:00,165.82,166.05,165.58,165.91,537760.0,165.82,166.05,165.58,165.91,537760.0
2021-02-17 13:30:00,165.95,165.95,165.66,165.86,339160.0,165.95,165.95,165.66,165.86,339160.0
2021-02-17 13:40:00,165.85,166.04,165.75,165.85,350340.0,165.85,166.04,165.75,165.85,350340.0
2021-02-17 13:50:00,165.83,165.87,165.6,165.68,251180.0,165.83,165.87,165.6,165.68,251180.0
2021-02-17 14:00:00,165.73,165.95,165.73,165.89,166880.0,165.73,165.95,165.73,165.89,166880.0
2021-02-17 14:10:00,165.87,165.9,165.69,165.81,247920.0,165.87,165.9,165.69,165.81,247920.0
2021-02-17 14:20:00,165.79,165.88,165.17,165.21,484400.0,165.79,165.88,165.17,165.21,484400.0
2021-02-17 14:30:00,165.23,165.4,165.17,165.3,358460.0,165.23,165.4,165.17,165.3,358460.0
2021-02-17 14:40:00,165.3,165.3,164.92,164.98,290320.0,165.3,165.3,164.92,164.98,290320.0
2021-02-17 14:50:00,165.02,165.02,164.75,164.81,391480.0,165.02,165.02,164.75,164.81,391480.0
2021-02-17 15:00:00,164.78,165.14,164.71,165.14,290680.0,164.78,165.14,164.71,165.14,290680.0
2021-02-17 15:10:00,165.13,165.29,165.05,165.14,254620.0,165.13,165.29,165.05,165.14,254620.0
2021-02-17 15:20:00,165.11,165.47,165.11,165.38,291760.0,165.11,165.47,165.11,165.38,291760.0
2021-02-17 15:30:00,165.43,165.45,165.12,165.32,440140.0,165.43,165.45,165.12,165.32,440140.0
2021-02-17 15:40:00,165.36,165.63,165.34,165.61,554440.0,165.36,165.63,165.34,165.61,554440.0
2021-02-17 15:50:00,165.66,165.75,165.25,165.39,1379000.0,165.66,165.75,165.25,165.39,1379000.0
2021-02-18 09:30:00,164.12,164.52,163.7,164.2,2495460.0,164.12,164.52,163.7,164.2,2495460.0
2021-02-18 09:40:00,164.21,164.75,163.97,164.65,960500.0,164.21,164.75,163.97,164.65,960500.0
2021-02-18 09:50:00,164.65,165.06,164.45,164.79,1049500.0,164.65,165.06,164.45,164.79,1049500.0
2021-02-18 10:00:00,164.81,165.07,164.35,164.66,791300.0,164.81,165.07,164.35,164.66,791300.0
2021-02-18 10:10:00,164.57,164.82,164.35,164.43,472480.0,164.57,164.82,164.35,164.43,472480.0
2021-02-18 10:20:00,164.47,164.57,164.05,164.26,656600.0,164.47,164.57,164.05,164.26,656600.0
2021-02-18 10:30:00,164.25,164.58,164.0,164.41,462960.0,164.25,164.58,164.0,164.41,462960.0
2021-02-18 10:40:00,164.4,164.69,164.39,164.57,242500.0,164.4,164.69,164.39,164.57,242500.0
2021-02-18 10:50:00,164.56,164.99,164.51,164.83,519480.0,164.56,164.99,164.51,164.83,519480.0
2021-02-18 11:00:00,164.9,164.99,164.7,164.95,244100.0,164.9,164.99,164.7,164.95,244100.0
2021-02-18 11:10:00,165.0,165.93,165.0,165.83,1019440.0,165.0,165.93,165.0,165.83,1019440.0
2021-02-18 11:20:00,165.88,166.2,165.34,165.53,1062020.0,165.88,166.2,165.34,165.53,1062020.0
2021-02-18 11:30:00,165.56,166.0,165.44,165.44,723880.0,165.56,166.0,165.44,165.44,723880.0
2021-02-18 11:40:00,165.46,165.72,165.35,165.44,309060.0,165.46,165.72,165.35,165.44,309060.0
2021-02-18 11:50:00,165.42,165.72,165.4,165.65,286760.0,165.42,165.72,165.4,165.65,286760.0
2021-02-18 12:00:00,165.63,165.63,165.01,165.11,414880.0,165.63,165.63,165.01,165.11,414880.0
2021-02-18 12:10:00,165.19,165.58,165.15,165.51,273140.0,165.19,165.58,165.15,165.51,273140.0
2021-02-18 12:20:00,165.56,165.76,165.56,165.76,258480.0,165.56,165.76,165.56,165.76,258480.0
2021-02-18 12:30:00,165.76,165.79,165.53,165.61,388240.0,165.76,165.79,165.53,165.61,388240.0
2021-02-18 12:40:00,165.65,165.98,165.6,165.83,390560.0,165.65,165.98,165.6,165.83,390560.0
2021-02-18 12:50:00,165.86,165.99,165.72,165.93,364900.0,165.86,165.99,165.72,165.93,364900.0
2021-02-18 13:00:00,165.9,166.1,165.7,166.06,492160.0,165.9,166.1,165.7,166.06,492160.0
2021-02-18 13:10:00,166.07,166.42,165.86,166.4,918100.0,166.07,166.42,165.86,166.4,918100.0
2021-02-18 13:20:00,166.39,166.7,166.35,166.52,1213560.0,166.39,166.7,166.35,166.52,1213560.0
2021-02-18 13:30:00,166.53,166.8,166.48,166.78,648540.0,166.53,166.8,166.48,166.78,648540.0
2021-02-18 13:40:00,166.8,166.8,166.55,166.78,319960.0,166.8,166.8,166.55,166.78,319960.0
2021-02-18 13:50:00,166.7,166.86,166.6,166.6,362160.0,166.7,166.86,166.6,166.6,362160.0
2021-02-18 14:00:00,166.67,166.9,166.6,166.6,286140.0,166.67,166.9,166.6,166.6,286140.0
2021-02-18 14:10:00,166.62,166.78,166.56,166.63,360560.0,166.62,166.78,166.56,166.63,360560.0
2021-02-18 14:20:00,166.63,166.67,166.22,166.32,290400.0,166.63,166.67,166.22,166.32,290400.0
2021-02-18 14:30:00,166.35,166.61,166.29,166.29,395840.0,166.35,166.61,166.29,166.29,395840.0
2021-02-18 14:40:00,166.29,166.34,166.18,166.2,597840.0,166.29,166.34,166.18,166.2,597840.0
2021-02-18 14:50:00,166.2,166.57,166.1,166.5,632640.0,166.2,166.57,166.1,166.5,632640.0
2021-02-18 15:00:00,166.49,166.6,166.38,166.58,319020.0,166.49,166.6,166.38,166.58,319020.0
2021-02-18 15:10:00,166.58,166.64,166.44,166.47,399480.0,166.58,166.64,166.44,166.47,399480.0
2021-02-18 15:20:00,166.49,166.56,166.31,166.37,332520.0,166.49,166.56,166.31,166.37,332520.0
2021-02-18 15:30:00,166.39,166.6,166.39,166.49,302880.0,166.39,166.6,166.39,166.49,302880.0
2021-02-18 15:40:00,166.53,166.63,166.45,166.57,579660.0,166.53,166.63,166.45,166.57,579660.0
2021-02-18 15:50:00,166.57,166.65,166.36,166.44,1494400.0,166.57,166.65,166.36,166.44,1494400.0
2021-02-19 09:30:00,166.46,166.68,165.75,166.25,4421820.0,166.46,166.68,165.75,166.25,4421820.0
2021-02-19 09:40:00,166.34,166.57,165.67,165.73,970080.0,166.34,166.57,165.67,165.73,970080.0
2021-02-19 09:50:00,165.77,166.05,165.56,165.83,738380.0,165.77,166.05,165.56,165.83,738380.0
2021-02-19 10:00:00,165.83,166.36,165.78,166.06,880640.0,165.83,166.36,165.78,166.06,880640.0
2021-02-19 10:10:00,166.04,166.14,165.74,165.76,697580.0,166.04,166.14,165.74,165.76,697580.0
2021-02-19 10:20:00,165.76,165.9,165.6,165.7,614660.0,165.76,165.9,165.6,165.7,614660.0
2021-02-19 10:30:00,165.75,165.8,165.35,165.7,680440.0,165.75,165.8,165.35,165.7,680440.0
2021-02-19 10:40:00,165.7,165.84,165.5,165.62,294760.0,165.7,165.84,165.5,165.62,294760.0
2021-02-19 10:50:00,165.63,166.01,165.63,165.93,419880.0,165.63,166.01,165.63,165.93,419880.0
2021-02-19 11:00:00,165.92,166.01,165.81,165.86,301220.0,165.92,166.01,165.81,165.86,301220.0
2021-02-19 11:10:00,165.84,165.84,165.55,165.72,243880.0,165.84,165.84,165.55,165.72,243880.0
2021-02-19 11:20:00,165.7,165.73,165.62,165.62,298900.0,165.7,165.73,165.62,165.62,298900.0
2021-02-19 11:30:00,165.61,165.85,165.59,165.82,339380.0,165.61,165.85,165.59,165.82,339380.0
2021-02-19 11:40:00,165.84,165.98,165.72,165.74,332380.0,165.84,165.98,165.72,165.74,332380.0
2021-02-19 11:50:00,165.74,165.83,165.61,165.64,271560.0,165.74,165.83,165.61,165.64,271560.0
2021-02-19 12:00:00,165.62,165.73,165.57,165.7,577460.0,165.62,165.73,165.57,165.7,577460.0
2021-02-19 12:10:00,165.7,165.73,165.41,165.41,335320.0,165.7,165.73,165.41,165.41,335320.0
2021-02-19 12:20:00,165.41,165.52,165.26,165.32,735180.0,165.41,165.52,165.26,165.32,735180.0
2021-02-19 12:30:00,165.31,165.34,164.86,164.96,727720.0,165.31,165.34,164.86,164.96,727720.0
2021-02-19 12:40:00,164.94,165.08,164.76,164.86,555080.0,164.94,165.08,164.76,164.86,555080.0
2021-02-19 12:50:00,164.81,164.9,164.5,164.75,824000.0,164.81,164.9,164.5,164.75,824000.0
2021-02-19 13:00:00,164.75,164.78,164.33,164.33,641020.0,164.75,164.78,164.33,164.33,641020.0
2021-02-19 13:10:00,164.31,164.71,164.25,164.48,805060.0,164.31,164.71,164.25,164.48,805060.0
2021-02-19 13:20:00,164.45,164.7,164.3,164.51,296500.0,164.45,164.7,164.3,164.51,296500.0
2021-02-19 13:30:00,164.44,164.72,164.32,164.67,307260.0,164.44,164.72,164.32,164.67,307260.0
2021-02-19 13:40:00,164.63,164.78,164.58,164.64,297760.0,164.63,164.78,164.58,164.64,297760.0
2021-02-19 13:50:00,164.66,164.98,164.61,164.93,432600.0,164.66,164.98,164.61,164.93,432600.0
2021-02-19 14:00:00,164.96,164.99,164.65,164.68,334800.0,164.96,164.99,164.65,164.68,334800.0
2021-02-19 14:10:00,164.7,164.8,164.41,164.47,212140.0,164.7,164.8,164.41,164.47,212140.0
2021-02-19 14:20:00,164.45,164.54,163.92,163.97,902680.0,164.45,164.54,163.92,163.97,902680.0
2021-02-19 14:30:00,163.96,164.13,163.79,163.83,581220.0,163.96,164.13,163.79,163.83,581220.0
2021-02-19 14:40:00,163.83,163.85,163.41,163.66,1018460.0,163.83,163.85,163.41,163.66,1018460.0
2021-02-19 14:50:00,163.66,163.92,163.58,163.9,528860.0,163.66,163.92,163.58,163.9,528860.0
2021-02-19 15:00:00,163.9,163.97,163.65,163.72,656400.0,163.9,163.97,163.65,163.72,656400.0
2021-02-19 15:10:00,163.74,163.93,163.47,163.63,825620.0,163.74,163.93,163.47,163.63,825620.0
2021-02-19 15:20:00,163.63,163.63,163.02,163.13,1533280.0,163.63,163.63,163.02,163.13,1533280.0
2021-02-19 15:30:00,163.13,163.14,162.58,162.74,2142380.0,163.13,163.14,162.58,162.74,2142380.0
2021-02-19 15:40:00,162.74,162.74,162.48,162.56,2364520.0,162.74,162.74,162.48,162.56,2364520.0
2021-02-19 15:50:00,162.56,162.64,162.29,162.55,3946020.0,162.56,162.64,162.29,162.55,3946020.0
2021-02-22 09:30:00,160.41,160.94,159.7,160.59,2931440.0,160.41,160.94,159.7,160.59,2931440.0
2021-02-22 09:40:00,160.55,161.29,160.27,161.12,1167160.0,160.55,161.29,160.27,161.12,1167160.0
2021-02-22 09:50:00,161.14,161.43,160.8,161.43,839080.0,161.14,161.43,160.8,161.43,839080.0
2021-02-22 10:00:00,161.39,161.62,160.4,160.6,964400.0,161.39,161.62,160.4,160.6,964400.0
2021-02-22 10:10:00,160.56,160.62,159.85,159.9,1317700.0,160.56,160.62,159.85,159.9,1317700.0
2021-02-22 10:20:00,159.92,160.13,159.26,159.48,1386860.0,159.92,160.13,159.26,159.48,1386860.0
2021-02-22 10:30:00,159.49,159.59,159.05,159.5,841580.0,159.49,159.59,159.05,159.5,841580.0
2021-02-22 10:40:00,159.5,159.87,159.32,159.69,736800.0,159.5,159.87,159.32,159.69,736800.0
2021-02-22 10:50:00,159.75,159.75,158.9,159.04,847320.0,159.75,159.75,158.9,159.04,847320.0
2021-02-22 11:00:00,158.98,159.22,158.61,159.09,877120.0,158.98,159.22,158.61,159.09,877120.0
2021-02-22 11:10:00,159.09,159.75,159.05,159.71,554460.0,159.09,159.75,159.05,159.71,554460.0
2021-02-22 11:20:00,159.73,160.04,159.65,159.77,396560.0,159.73,160.04,159.65,159.77,396560.0
2021-02-22 11:30:00,159.75,160.35,159.63,160.09,468280.0,159.75,160.35,159.63,160.09,468280.0
2021-02-22 11:40:00,160.11,160.36,159.78,159.79,487340.0,160.11,160.36,159.78,159.79,487340.0
2021-02-22 11:50:00,159.99,160.27,159.77,159.92,285360.0,159.99,160.27,159.77,159.92,285360.0
2021-02-22 12:00:00,159.92,159.92,159.36,159.36,386840.0,159.92,159.92,159.36,159.36,386840.0
2021-02-22 12:10:00,159.33,159.41,159.01,159.24,382260.0,159.33,159.41,159.01,159.24,382260.0
2021-02-22 12:20:00,159.23,159.47,159.1,159.36,470500.0,159.23,159.47,159.1,159.36,470500.0
2021-02-22 12:30:00,159.37,159.69,159.28,159.35,321100.0,159.37,159.69,159.28,159.35,321100.0
2021-02-22 12:40:00,159.38,159.58,159.3,159.41,285420.0,159.38,159.58,159.3,159.41,285420.0
2021-02-22 12:50:00,159.44,159.73,159.37,159.66,353040.0,159.44,159.73,159.37,159.66,353040.0
2021-02-22 13:00:00,159.63,159.71,159.45,159.7,262760.0,159.63,159.71,159.45,159.7,262760.0
2021-02-22 13:10:00,159.72,159.88,159.66,159.73,177000.0,159.72,159.88,159.66,159.73,177000.0
2021-02-22 13:20:00,159.71,160.22,159.67,160.21,346180.0,159.71,160.22,159.67,160.21,346180.0
2021-02-22 13:30:00,160.21,160.32,160.09,160.19,243440.0,160.21,160.32,160.09,160.19,243440.0
2021-02-22 13:40:00,160.22,160.38,160.14,160.32,331120.0,160.22,160.38,160.14,160.32,331120.0
2021-02-22 13:50:00,160.35,160.73,160.17,160.26,440440.0,160.35,160.73,160.17,160.26,440440.0
2021-02-22 14:00:00,160.28,160.38,160.16,160.23,307880.0,160.28,160.38,160.16,160.23,307880.0
2021-02-22 14:10:00,160.25,160.25,159.92,160.03,297460.0,160.25,160.25,159.92,160.03,297460.0
2021-02-22 14:20:00,159.95,160.01,159.83,159.93,182720.0,159.95,160.01,159.83,159.93,182720.0
2021-02-22 14:30:00,160.0,160.05,159.85,159.86,199500.0,160.0,160.05,159.85,159.86,199500.0
2021-02-22 14:40:00,159.84,159.84,159.62,159.72,290480.0,159.84,159.84,159.62,159.72,290480.0
2021-02-22 14:50:00,159.71,159.81,159.48,159.62,266480.0,159.71,159.81,159.48,159.62,266480.0
2021-02-22 15:00:00,159.66,159.66,159.3,159.5,312060.0,159.66,159.66,159.3,159.5,312060.0
2021-02-22 15:10:00,159.57,159.76,159.42,159.64,283600.0,159.57,159.76,159.42,159.64,283600.0
2021-02-22 15:20:00,159.61,159.8,159.18,159.22,591840.0,159.61,159.8,159.18,159.22,591840.0
2021-02-22 15:30:00,159.18,159.55,159.13,159.16,452760.0,159.18,159.55,159.13,159.16,452760.0
2021-02-22 15:40:00,159.18,159.37,159.0,159.04,926560.0,159.18,159.37,159.0,159.04,926560.0
2021-02-22 15:50:00,159.04,159.35,158.91,159.12,1973420.0,159.04,159.35,158.91,159.12,1973420.0
2021-02-23 09:30:00,156.35,157.0,155.1,155.15,3161580.0,156.35,157.0,155.1,155.15,3161580.0
2021-02-23 09:40:00,155.12,155.45,154.68,154.91,1827420.0,155.12,155.45,154.68,154.91,1827420.0
2021-02-23 09:50:00,154.93,155.89,154.74,155.89,1394340.0,154.93,155.89,154.74,155.89,1394340.0
2021-02-23 10:00:00,155.89,156.95,155.58,156.77,1098320.0,155.89,156.95,155.58,156.77,1098320.0
2021-02-23 10:10:00,156.7,156.82,156.11,156.45,829120.0,156.7,156.82,156.11,156.45,829120.0
2021-02-23 10:20:00,156.64,157.79,156.43,157.54,1166400.0,156.64,157.79,156.43,157.54,1166400.0
2021-02-23 10:30:00,157.58,157.65,156.46,157.12,791400.0,157.58,157.65,156.46,157.12,791400.0
2021-02-23 10:40:00,157.12,158.04,156.85,157.89,732940.0,157.12,158.04,156.85,157.89,732940.0
2021-02-23 10:50:00,157.81,157.81,157.24,157.47,476840.0,157.81,157.81,157.24,157.47,476840.0
2021-02-23 11:00:00,157.47,158.29,157.43,157.98,716640.0,157.47,158.29,157.43,157.98,716640.0
2021-02-23 11:10:00,157.95,158.48,157.72,157.74,651580.0,157.95,158.48,157.72,157.74,651580.0
2021-02-23 11:20:00,157.64,157.71,156.85,157.01,437200.0,157.64,157.71,156.85,157.01,437200.0
2021-02-23 11:30:00,157.08,157.52,156.78,157.14,357540.0,157.08,157.52,156.78,157.14,357540.0
2021-02-23 11:40:00,157.1,157.1,156.65,156.9,242320.0,157.1,157.1,156.65,156.9,242320.0
2021-02-23 11:50:00,156.86,157.37,156.8,157.17,267380.0,156.86,157.37,156.8,157.17,267380.0
2021-02-23 12:00:00,157.06,157.23,156.8,156.97,292220.0,157.06,157.23,156.8,156.97,292220.0
2021-02-23 12:10:00,156.9,157.57,156.65,157.41,347480.0,156.9,157.57,156.65,157.41,347480.0
2021-02-23 12:20:00,157.47,157.81,157.18,157.74,231260.0,157.47,157.81,157.18,157.74,231260.0
2021-02-23 12:30:00,157.7,157.77,156.88,157.09,441240.0,157.7,157.77,156.88,157.09,441240.0
2021-02-23 12:40:00,157.0,157.0,156.6,156.67,290360.0,157.0,157.0,156.6,156.67,290360.0
2021-02-23 12:50:00,156.59,156.8,156.15,156.21,306640.0,156.59,156.8,156.15,156.21,306640.0
2021-02-23 13:00:00,156.22,157.04,156.18,156.89,356720.0,156.22,157.04,156.18,156.89,356720.0
2021-02-23 13:10:00,156.92,157.22,156.84,156.93,444900.0,156.92,157.22,156.84,156.93,444900.0
2021-02-23 13:20:00,156.86,157.42,156.86,157.35,608800.0,156.86,157.42,156.86,157.35,608800.0
2021-02-23 13:30:00,157.22,157.63,157.22,157.38,210040.0,157.22,157.63,157.22,157.38,210040.0
2021-02-23 13:40:00,157.41,157.41,156.78,156.88,243780.0,157.41,157.41,156.78,156.88,243780.0
2021-02-23 13:50:00,156.83,157.36,156.77,157.2,362080.0,156.83,157.36,156.77,157.2,362080.0
2021-02-23 14:00:00,157.14,157.52,157.03,157.41,279560.0,157.14,157.52,157.03,157.41,279560.0
2021-02-23 14:10:00,157.33,157.4,156.99,157.25,158840.0,157.33,157.4,156.99,157.25,158840.0
2021-02-23 14:20:00,157.28,157.89,157.28,157.8,316480.0,157.28,157.89,157.28,157.8,316480.0
2021-02-23 14:30:00,157.85,157.85,157.15,157.36,276900.0,157.85,157.85,157.15,157.36,276900.0
2021-02-23 14:40:00,157.3,157.85,157.25,157.78,164160.0,157.3,157.85,157.25,157.78,164160.0
2021-02-23 14:50:00,157.74,158.59,157.74,158.57,486940.0,157.74,158.59,157.74,158.57,486940.0
2021-02-23 15:00:00,158.54,158.98,158.35,158.94,498020.0,158.54,158.98,158.35,158.94,498020.0
2021-02-23 15:10:00,158.88,159.5,158.7,159.44,861620.0,158.88,159.5,158.7,159.44,861620.0
2021-02-23 15:20:00,159.46,159.86,159.19,159.84,856120.0,159.46,159.86,159.19,159.84,856120.0
2021-02-23 15:30:00,159.86,160.04,159.39,159.45,909080.0,159.86,160.04,159.39,159.45,909080.0
2021-02-23 15:40:00,159.57,160.06,159.43,160.03,785080.0,159.57,160.06,159.43,160.03,785080.0
2021-02-23 15:50:00,160.0,160.24,159.7,159.78,1774160.0,160.0,160.24,159.7,159.78,1774160.0
2021-02-24 09:30:00,158.32,158.5,157.2,157.81,2235280.0,158.32,158.5,157.2,157.81,2235280.0
2021-02-24 09:40:00,157.84,158.02,157.3,157.4,905760.0,157.84,158.02,157.3,157.4,905760.0
2021-02-24 09:50:00,157.44,157.6,156.71,157.06,1112180.0,157.44,157.6,156.71,157.06,1112180.0
2021-02-24 10:00:00,157.19,157.22,156.27,156.6,1447220.0,157.19,157.22,156.27,156.6,1447220.0
2021-02-24 10:10:00,156.57,157.25,156.4,157.1,941640.0,156.57,157.25,156.4,157.1,941640.0
2021-02-24 10:20:00,157.07,157.83,156.86,157.58,883060.0,157.07,157.83,156.86,157.58,883060.0
2021-02-24 10:30:00,157.54,157.75,157.01,157.27,458180.0,157.54,157.75,157.01,157.27,458180.0
2021-02-24 10:40:00,157.13,157.35,156.93,157.01,253340.0,157.13,157.35,156.93,157.01,253340.0
2021-02-24 10:50:00,157.12,157.91,156.9,157.48,371480.0,157.12,157.91,156.9,157.48,371480.0
2021-02-24 11:00:00,157.48,157.92,157.26,157.75,432360.0,157.48,157.92,157.26,157.75,432360.0
2021-02-24 11:10:00,157.64,158.2,157.57,158.19,363420.0,157.64,158.2,157.57,158.19,363420.0
2021-02-24 11:20:00,158.19,158.56,158.01,158.13,589060.0,158.19,158.56,158.01,158.13,589060.0
2021-02-24 11:30:00,158.21,158.49,157.95,158.01,509820.0,158.21,158.49,157.95,158.01,509820.0
2021-02-24 11:40:00,158.05,158.05,157.65,157.92,372160.0,158.05,158.05,157.65,157.92,372160.0
2021-02-24 11:50:00,157.86,157.98,157.38,157.55,384080.0,157.86,157.98,157.38,157.55,384080.0
2021-02-24 12:00:00,157.58,158.0,157.56,158.0,400440.0,157.58,158.0,157.56,158.0,400440.0
2021-02-24 12:10:00,158.07,158.12,157.74,157.87,255060.0,158.07,158.12,157.74,157.87,255060.0
2021-02-24 12:20:00,157.91,157.97,157.75,157.87,233960.0,157.91,157.97,157.75,157.87,233960.0
2021-02-24 12:30:00,157.85,158.5,157.85,158.38,467280.0,157.85,158.5,157.85,158.38,467280.0
2021-02-24 12:40:00,158.3,158.35,157.73,157.86,246800.0,158.3,158.35,157.73,157.86,246800.0
2021-02-24 12:50:00,157.9,158.1,157.56,157.58,211040.0,157.9,158.1,157.56,157.58,211040.0
2021-02-24 13:00:00,157.62,157.64,157.1,157.59,453960.0,157.62,157.64,157.1,157.59,453960.0
2021-02-24 13:10:00,157.55,157.8,157.5,157.75,372180.0,157.55,157.8,157.5,157.75,372180.0
2021-02-24 13:20:00,157.7,158.1,157.63,158.03,290420.0,157.7,158.1,157.63,158.03,290420.0
2021-02-24 13:30:00,158.05,158.31,157.99,158.2,226420.0,158.05,158.31,157.99,158.2,226420.0
2021-02-24 13:40:00,158.24,158.24,157.75,157.77,293760.0,158.24,158.24,157.75,157.77,293760.0
2021-02-24 13:50:00,157.82,157.98,157.67,157.85,233220.0,157.82,157.98,157.67,157.85,233220.0
2021-02-24 14:00:00,157.92,157.92,157.36,157.54,602380.0,157.92,157.92,157.36,157.54,602380.0
2021-02-24 14:10:00,157.57,157.65,157.29,157.53,369840.0,157.57,157.65,157.29,157.53,369840.0
2021-02-24 14:20:00,157.63,157.74,157.43,157.59,338100.0,157.63,157.74,157.43,157.59,338100.0
2021-02-24 14:30:00,157.59,157.85,157.34,157.82,339960.0,157.59,157.85,157.34,157.82,339960.0
2021-02-24 14:40:00,157.82,158.06,157.66,157.71,332460.0,157.82,158.06,157.66,157.71,332460.0
2021-02-24 14:50:00,157.68,157.68,157.3,157.39,331180.0,157.68,157.68,157.3,157.39,331180.0
2021-02-24 15:00:00,157.39,157.55,157.16,157.51,363540.0,157.39,157.55,157.16,157.51,363540.0
2021-02-24 15:10:00,157.43,157.79,157.42,157.48,284200.0,157.43,157.79,157.42,157.48,284200.0
2021-02-24 15:20:00,157.43,157.5,157.26,157.33,775380.0,157.43,157.5,157.26,157.33,775380.0
2021-02-24 15:30:00,157.34,157.65,157.25,157.5,710600.0,157.34,157.65,157.25,157.5,710600.0
2021-02-24 15:40:00,157.5,157.5,157.25,157.36,657460.0,157.5,157.5,157.25,157.36,657460.0
2021-02-24 15:50:00,157.43,158.25,157.43,157.98,1692000.0,157.43,158.25,157.43,157.98,1692000.0
2021-02-25 09:30:00,156.82,158.91,156.75,158.69,1904400.0,156.82,158.91,156.75,158.69,1904400.0
2021-02-25 09:40:00,158.57,158.72,157.84,157.84,861260.0,158.57,158.72,157.84,157.84,861260.0
2021-02-25 09:50:00,157.82,158.14,157.4,157.5,1216960.0,157.82,158.14,157.4,157.5,1216960.0
2021-02-25 10:00:00,157.5,157.62,156.75,157.12,973280.0,157.5,157.62,156.75,157.12,973280.0
2021-02-25 10:10:00,157.16,157.47,156.79,157.32,741940.0,157.16,157.47,156.79,157.32,741940.0
2021-02-25 10:20:00,157.34,157.96,157.1,157.3,828460.0,157.34,157.96,157.1,157.3,828460.0
2021-02-25 10:30:00,157.21,157.48,156.91,157.02,499540.0,157.21,157.48,156.91,157.02,499540.0
2021-02-25 10:40:00,156.95,157.19,156.63,156.72,774300.0,156.95,157.19,156.63,156.72,774300.0
2021-02-25 10:50:00,156.66,157.38,156.51,157.23,579080.0,156.66,157.38,156.51,157.23,579080.0
2021-02-25 11:00:00,157.26,157.38,156.88,157.26,433060.0,157.26,157.38,156.88,157.26,433060.0
2021-02-25 11:10:00,157.29,157.42,157.11,157.25,263700.0,157.29,157.42,157.11,157.25,263700.0
2021-02-25 11:20:00,157.24,157.28,156.6,156.69,386280.0,157.24,157.28,156.6,156.69,386280.0
2021-02-25 11:30:00,156.71,156.83,156.28,156.53,639240.0,156.71,156.83,156.28,156.53,639240.0
2021-02-25 11:40:00,156.47,156.47,155.88,155.92,569800.0,156.47,156.47,155.88,155.92,569800.0
2021-02-25 11:50:00,155.87,156.22,155.53,155.55,625400.0,155.87,156.22,155.53,155.55,625400.0
2021-02-25 12:00:00,155.51,155.85,155.2,155.67,726060.0,155.51,155.85,155.2,155.67,726060.0
2021-02-25 12:10:00,155.55,156.03,155.2,155.54,391340.0,155.55,156.03,155.2,155.54,391340.0
2021-02-25 12:20:00,155.54,155.74,155.06,155.26,631260.0,155.54,155.74,155.06,155.26,631260.0
2021-02-25 12:30:00,155.1,155.36,154.82,155.24,793300.0,155.1,155.36,154.82,155.24,793300.0
2021-02-25 12:40:00,155.32,155.46,154.95,155.07,515660.0,155.32,155.46,154.95,155.07,515660.0
2021-02-25 12:50:00,155.0,155.05,153.58,154.06,1378160.0,155.0,155.05,153.58,154.06,1378160.0
2021-02-25 13:00:00,153.87,154.5,153.47,154.43,951360.0,153.87,154.5,153.47,154.43,951360.0
2021-02-25 13:10:00,154.5,154.95,154.11,154.67,635540.0,154.5,154.95,154.11,154.67,635540.0
2021-02-25 13:20:00,154.81,155.16,154.4,154.58,691980.0,154.81,155.16,154.4,154.58,691980.0
2021-02-25 13:30:00,154.55,154.9,153.84,154.42,359340.0,154.55,154.9,153.84,154.42,359340.0
2021-02-25 13:40:00,154.35,154.67,154.13,154.43,431380.0,154.35,154.67,154.13,154.43,431380.0
2021-02-25 13:50:00,154.37,154.5,153.78,154.12,472740.0,154.37,154.5,153.78,154.12,472740.0
2021-02-25 14:00:00,154.2,155.16,154.0,155.13,564480.0,154.2,155.16,154.0,155.13,564480.0
2021-02-25 14:10:00,155.1,155.37,154.92,155.14,427540.0,155.1,155.37,154.92,155.14,427540.0
2021-02-25 14:20:00,155.25,155.43,155.05,155.28,384300.0,155.25,155.43,155.05,155.28,384300.0
2021-02-25 14:30:00,155.24,155.24,154.24,154.31,336800.0,155.24,155.24,154.24,154.31,336800.0
2021-02-25 14:40:00,154.35,154.51,153.96,154.05,317960.0,154.35,154.51,153.96,154.05,317960.0
2021-02-25 14:50:00,154.08,154.28,153.72,153.85,362960.0,154.08,154.28,153.72,153.85,362960.0
2021-02-25 15:00:00,153.79,154.0,152.85,153.05,892920.0,153.79,154.0,152.85,153.05,892920.0
2021-02-25 15:10:00,153.1,153.53,152.94,153.2,895600.0,153.1,153.53,152.94,153.2,895600.0
2021-02-25 15:20:00,153.26,153.5,152.85,153.04,801280.0,153.26,153.5,152.85,153.04,801280.0
2021-02-25 15:30:00,153.0,153.27,152.39,152.78,1247320.0,153.0,153.27,152.39,152.78,1247320.0
2021-02-25 15:40:00,152.84,153.85,152.49,153.65,1384840.0,152.84,153.85,152.49,153.65,1384840.0
2021-02-25 15:50:00,153.71,153.9,152.8,152.86,2594980.0,153.71,153.9,152.8,152.86,2594980.0
2021-02-26 09:30:00,154.76,155.03,153.85,154.95,2637580.0,154.76,155.03,153.85,154.95,2637580.0
2021-02-26 09:40:00,155.0,155.38,154.1,154.4,1300820.0,155.0,155.38,154.1,154.4,1300820.0
2021-02-26 09:50:00,154.28,154.38,153.29,153.4,1034060.0,154.28,154.38,153.29,153.4,1034060.0
2021-02-26 10:00:00,153.35,153.95,152.55,152.62,1351820.0,153.35,153.95,152.55,152.62,1351820.0
2021-02-26 10:10:00,152.61,153.38,152.45,153.08,1115860.0,152.61,153.38,152.45,153.08,1115860.0
2021-02-26 10:20:00,153.08,153.25,151.83,151.94,951360.0,153.08,153.25,151.83,151.94,951360.0
2021-02-26 10:30:00,152.0,153.19,151.85,153.08,917420.0,152.0,153.19,151.85,153.08,917420.0
2021-02-26 10:40:00,153.0,154.1,152.9,154.0,1156440.0,153.0,154.1,152.9,154.0,1156440.0
2021-02-26 10:50:00,153.95,154.29,153.61,154.08,936320.0,153.95,154.29,153.61,154.08,936320.0
2021-02-26 11:00:00,154.2,154.55,153.83,154.15,1025980.0,154.2,154.55,153.83,154.15,1025980.0
2021-02-26 11:10:00,154.23,154.23,153.49,153.5,490240.0,154.23,154.23,153.49,153.5,490240.0
2021-02-26 11:20:00,153.6,154.1,153.38,153.93,467500.0,153.6,154.1,153.38,153.93,467500.0
2021-02-26 11:30:00,153.88,154.97,153.88,154.91,566900.0,153.88,154.97,153.88,154.91,566900.0
2021-02-26 11:40:00,154.89,155.06,154.39,154.68,962180.0,154.89,155.06,154.39,154.68,962180.0
2021-02-26 11:50:00,154.7,155.1,154.57,155.1,492600.0,154.7,155.1,154.57,155.1,492600.0
2021-02-26 12:00:00,155.15,155.7,154.75,155.7,944280.0,155.15,155.7,154.75,155.7,944280.0
2021-02-26 12:10:00,155.75,156.12,155.37,155.93,920180.0,155.75,156.12,155.37,155.93,920180.0
2021-02-26 12:20:00,155.97,156.0,155.26,155.36,478440.0,155.97,156.0,155.26,155.36,478440.0
2021-02-26 12:30:00,155.44,155.75,155.01,155.12,401560.0,155.44,155.75,155.01,155.12,401560.0
2021-02-26 12:40:00,155.11,155.25,154.84,155.1,320480.0,155.11,155.25,154.84,155.1,320480.0
2021-02-26 12:50:00,155.02,155.41,154.55,154.68,257920.0,155.02,155.41,154.55,154.68,257920.0
2021-02-26 13:00:00,154.69,154.94,154.26,154.94,421940.0,154.69,154.94,154.26,154.94,421940.0
2021-02-26 13:10:00,154.96,155.05,154.56,155.05,282180.0,154.96,155.05,154.56,155.05,282180.0
2021-02-26 13:20:00,155.03,155.51,155.0,155.32,641500.0,155.03,155.51,155.0,155.32,641500.0
2021-02-26 13:30:00,155.33,155.36,154.5,154.61,287420.0,155.33,155.36,154.5,154.61,287420.0
2021-02-26 13:40:00,154.48,155.0,154.04,154.27,373220.0,154.48,155.0,154.04,154.27,373220.0
2021-02-26 13:50:00,154.34,154.35,153.88,153.99,521720.0,154.34,154.35,153.88,153.99,521720.0
2021-02-26 14:00:00,154.03,154.23,153.51,153.75,546500.0,154.03,154.23,153.51,153.75,546500.0
2021-02-26 14:10:00,153.7,154.25,153.63,153.72,667820.0,153.7,154.25,153.63,153.72,667820.0
2021-02-26 14:20:00,153.69,154.08,153.47,154.05,402020.0,153.69,154.08,153.47,154.05,402020.0
2021-02-26 14:30:00,154.0,154.77,153.8,154.67,375740.0,154.0,154.77,153.8,154.67,375740.0
2021-02-26 14:40:00,154.64,154.88,154.18,154.84,562400.0,154.64,154.88,154.18,154.84,562400.0
2021-02-26 14:50:00,154.79,154.8,154.25,154.31,401860.0,154.79,154.8,154.25,154.31,401860.0
2021-02-26 15:00:00,154.43,155.0,154.43,155.0,668220.0,154.43,155.0,154.43,155.0,668220.0
2021-02-26 15:10:00,154.89,155.08,154.72,155.08,326080.0,154.89,155.08,154.72,155.08,326080.0
2021-02-26 15:20:00,155.08,155.23,154.24,154.29,416160.0,155.08,155.23,154.24,154.29,416160.0
2021-02-26 15:30:00,154.29,154.65,154.08,154.59,360540.0,154.29,154.65,154.08,154.59,360540.0
2021-02-26 15:40:00,154.56,156.05,154.5,155.95,1654080.0,154.56,156.05,154.5,155.95,1654080.0
2021-02-26 15:50:00,155.89,155.9,154.5,154.62,2998300.0,155.89,155.9,154.5,154.62,2998300.0
2021-03-01 09:30:00,156.33,156.77,155.53,155.73,2362040.0,156.33,156.77,155.53,155.73,2362040.0
2021-03-01 09:40:00,155.8,156.24,155.25,155.46,974620.0,155.8,156.24,155.25,155.46,974620.0
2021-03-01 09:50:00,155.46,156.1,155.31,156.07,708300.0,155.46,156.1,155.31,156.07,708300.0
2021-03-01 10:00:00,156.04,156.44,155.14,155.37,938480.0,156.04,156.44,155.14,155.37,938480.0
2021-03-01 10:10:00,155.37,155.52,154.9,155.24,939600.0,155.37,155.52,154.9,155.24,939600.0
2021-03-01 10:20:00,155.27,155.71,155.18,155.28,529660.0,155.27,155.71,155.18,155.28,529660.0
2021-03-01 10:30:00,155.25,155.44,155.22,155.36,367920.0,155.25,155.44,155.22,155.36,367920.0
2021-03-01 10:40:00,155.39,155.7,155.39,155.66,345680.0,155.39,155.7,155.39,155.66,345680.0
2021-03-01 10:50:00,155.63,156.11,155.57,155.88,648800.0,155.63,156.11,155.57,155.88,648800.0
2021-03-01 11:00:00,155.92,156.31,155.88,156.04,362100.0,155.92,156.31,155.88,156.04,362100.0
2021-03-01 11:10:00,156.03,156.21,155.87,155.88,453320.0,156.03,156.21,155.87,155.88,453320.0
2021-03-01 11:20:00,155.89,156.0,155.63,155.66,206340.0,155.89,156.0,155.63,155.66,206340.0
2021-03-01 11:30:00,155.8,156.08,155.61,155.88,344160.0,155.8,156.08,155.61,155.88,344160.0
2021-03-01 11:40:00,155.98,156.31,155.98,156.31,256340.0,155.98,156.31,155.98,156.31,256340.0
2021-03-01 11:50:00,156.31,156.38,156.17,156.26,248560.0,156.31,156.38,156.17,156.26,248560.0
2021-03-01 12:00:00,156.29,156.6,156.29,156.33,291320.0,156.29,156.6,156.29,156.33,291320.0
2021-03-01 12:10:00,156.34,156.34,155.92,155.97,301860.0,156.34,156.34,155.92,155.97,301860.0
2021-03-01 12:20:00,156.0,156.23,155.98,156.15,265100.0,156.0,156.23,155.98,156.15,265100.0
2021-03-01 12:30:00,156.18,156.44,156.14,156.18,165660.0,156.18,156.44,156.14,156.18,165660.0
2021-03-01 12:40:00,156.09,156.33,156.03,156.3,240180.0,156.09,156.33,156.03,156.3,240180.0
2021-03-01 12:50:00,156.32,156.46,156.04,156.13,233600.0,156.32,156.46,156.04,156.13,233600.0
2021-03-01 13:00:00,156.13,156.21,155.95,156.04,164580.0,156.13,156.21,155.95,156.04,164580.0
2021-03-01 13:10:00,155.95,156.06,155.89,156.02,176460.0,155.95,156.06,155.89,156.02,176460.0
2021-03-01 13:20:00,156.02,156.31,156.01,156.29,193140.0,156.02,156.31,156.01,156.29,193140.0
2021-03-01 13:30:00,156.22,156.31,156.21,156.22,165940.0,156.22,156.31,156.21,156.22,165940.0
2021-03-01 13:40:00,156.25,156.41,156.18,156.38,278980.0,156.25,156.41,156.18,156.38,278980.0
2021-03-01 13:50:00,156.37,156.39,156.1,156.22,97220.0,156.37,156.39,156.1,156.22,97220.0
2021-03-01 14:00:00,156.24,156.65,156.19,156.54,458520.0,156.24,156.65,156.19,156.54,458520.0
2021-03-01 14:10:00,156.49,156.75,156.46,156.72,291300.0,156.49,156.75,156.46,156.72,291300.0
2021-03-01 14:20:00,156.72,156.85,156.7,156.78,291000.0,156.72,156.85,156.7,156.78,291000.0
2021-03-01 14:30:00,156.79,156.86,156.68,156.75,168120.0,156.79,156.86,156.68,156.75,168120.0
2021-03-01 14:40:00,156.74,156.91,156.66,156.77,194960.0,156.74,156.91,156.66,156.77,194960.0
2021-03-01 14:50:00,156.81,157.12,156.74,156.91,298400.0,156.81,157.12,156.74,156.91,298400.0
2021-03-01 15:00:00,156.93,157.15,156.91,157.05,244560.0,156.93,157.15,156.91,157.05,244560.0
2021-03-01 15:10:00,157.07,157.38,157.05,157.35,419420.0,157.07,157.38,157.05,157.35,419420.0
2021-03-01 15:20:00,157.37,157.48,157.33,157.38,474100.0,157.37,157.48,157.33,157.38,474100.0
2021-03-01 15:30:00,157.34,157.45,157.11,157.24,621780.0,157.34,157.45,157.11,157.24,621780.0
2021-03-01 15:40:00,157.25,157.42,156.97,156.97,594400.0,157.25,157.42,156.97,156.97,594400.0
2021-03-01 15:50:00,156.94,157.44,156.82,157.33,1421500.0,156.94,157.44,156.82,157.33,1421500.0
2021-03-02 09:30:00,157.18,157.9,156.95,157.3,1825780.0,157.18,157.9,156.95,157.3,1825780.0
2021-03-02 09:40:00,157.42,157.52,156.95,157.22,785420.0,157.42,157.52,156.95,157.22,785420.0
2021-03-02 09:50:00,157.15,157.75,157.02,157.61,560280.0,157.15,157.75,157.02,157.61,560280.0
2021-03-02 10:00:00,157.56,158.18,157.56,158.03,636840.0,157.56,158.18,157.56,158.03,636840.0
2021-03-02 10:10:00,158.04,158.14,157.41,157.73,534500.0,158.04,158.14,157.41,157.73,534500.0
2021-03-02 10:20:00,157.67,157.92,157.08,157.1,579860.0,157.67,157.92,157.08,157.1,579860.0
2021-03-02 10:30:00,157.08,157.5,157.01,157.07,741320.0,157.08,157.5,157.01,157.07,741320.0
2021-03-02 10:40:00,157.04,157.3,156.87,157.3,629060.0,157.04,157.3,156.87,157.3,629060.0
2021-03-02 10:50:00,157.31,157.63,157.18,157.3,345240.0,157.31,157.63,157.18,157.3,345240.0
2021-03-02 11:00:00,157.28,157.75,156.98,157.44,379580.0,157.28,157.75,156.98,157.44,379580.0
2021-03-02 11:10:00,157.38,157.44,156.65,156.85,515460.0,157.38,157.44,156.65,156.85,515460.0
2021-03-02 11:20:00,156.89,156.97,156.52,156.9,319360.0,156.89,156.97,156.52,156.9,319360.0
2021-03-02 11:30:00,156.9,156.93,156.28,156.45,296100.0,156.9,156.93,156.28,156.45,296100.0
2021-03-02 11:40:00,156.25,156.75,156.2,156.71,191280.0,156.25,156.75,156.2,156.71,191280.0
2021-03-02 11:50:00,156.7,156.78,156.48,156.61,256160.0,156.7,156.78,156.48,156.61,256160.0
2021-03-02 12:00:00,156.53,156.8,156.39,156.7,171700.0,156.53,156.8,156.39,156.7,171700.0
2021-03-02 12:10:00,156.82,157.07,156.79,156.82,216080.0,156.82,157.07,156.79,156.82,216080.0
2021-03-02 12:20:00,156.81,156.83,156.51,156.63,120820.0,156.81,156.83,156.51,156.63,120820.0
2021-03-02 12:30:00,156.69,157.05,156.69,157.0,108680.0,156.69,157.05,156.69,157.0,108680.0
2021-03-02 12:40:00,157.04,157.19,156.94,157.05,139200.0,157.04,157.19,156.94,157.05,139200.0
2021-03-02 12:50:00,157.01,157.09,156.61,156.61,185360.0,157.01,157.09,156.61,156.61,185360.0
2021-03-02 13:00:00,156.7,156.97,156.64,156.85,188400.0,156.7,156.97,156.64,156.85,188400.0
2021-03-02 13:10:00,156.9,157.04,156.75,156.75,170800.0,156.9,157.04,156.75,156.75,170800.0
2021-03-02 13:20:00,156.82,157.05,156.74,156.94,177840.0,156.82,157.05,156.74,156.94,177840.0
2021-03-02 13:30:00,157.05,157.28,157.05,157.21,293960.0,157.05,157.28,157.05,157.21,293960.0
2021-03-02 13:40:00,157.18,157.42,157.08,157.42,225800.0,157.18,157.42,157.08,157.42,225800.0
2021-03-02 13:50:00,157.41,157.44,156.92,156.98,217120.0,157.41,157.44,156.92,156.98,217120.0
2021-03-02 14:00:00,157.01,157.19,156.77,156.77,268960.0,157.01,157.19,156.77,156.77,268960.0
2021-03-02 14:10:00,156.84,156.87,156.31,156.37,315840.0,156.84,156.87,156.31,156.37,315840.0
2021-03-02 14:20:00,156.38,156.65,156.2,156.27,307180.0,156.38,156.65,156.2,156.27,307180.0
2021-03-02 14:30:00,156.3,156.34,155.96,156.25,414440.0,156.3,156.34,155.96,156.25,414440.0
2021-03-02 14:40:00,156.3,156.37,156.02,156.25,242540.0,156.3,156.37,156.02,156.25,242540.0
2021-03-02 14:50:00,156.29,156.65,156.26,156.4,309220.0,156.29,156.65,156.26,156.4,309220.0
2021-03-02 15:00:00,156.43,156.61,156.4,156.47,162000.0,156.43,156.61,156.4,156.47,162000.0
2021-03-02 15:10:00,156.48,156.63,156.0,156.0,308780.0,156.48,156.63,156.0,156.0,308780.0
2021-03-02 15:20:00,156.07,156.1,155.65,155.68,554060.0,156.07,156.1,155.65,155.68,554060.0
2021-03-02 15:30:00,155.68,155.92,155.33,155.51,819960.0,155.68,155.92,155.33,155.51,819960.0
2021-03-02 15:40:00,155.45,155.48,154.95,155.04,1245720.0,155.45,155.48,154.95,155.04,1245720.0
2021-03-02 15:50:00,155.14,155.14,154.36,154.8,2359400.0,155.14,155.14,154.36,154.8,2359400.0
2021-03-03 09:30:00,153.94,155.39,153.94,154.3,1720480.0,153.94,155.39,153.94,154.3,1720480.0
2021-03-03 09:40:00,154.35,154.39,152.95,153.47,1013640.0,154.35,154.39,152.95,153.47,1013640.0
2021-03-03 09:50:00,153.42,153.73,152.71,153.0,630620.0,153.42,153.73,152.71,153.0,630620.0
2021-03-03 10:00:00,152.89,153.19,152.49,153.03,842400.0,152.89,153.19,152.49,153.03,842400.0
2021-03-03 10:10:00,153.05,153.06,151.78,152.1,990100.0,153.05,153.06,151.78,152.1,990100.0
2021-03-03 10:20:00,152.04,152.67,151.79,152.21,1022180.0,152.04,152.67,151.79,152.21,1022180.0
2021-03-03 10:30:00,152.3,152.74,151.91,152.74,584120.0,152.3,152.74,151.91,152.74,584120.0
2021-03-03 10:40:00,152.74,153.15,152.2,152.84,373240.0,152.74,153.15,152.2,152.84,373240.0
2021-03-03 10:50:00,152.91,153.13,152.5,153.12,385880.0,152.91,153.13,152.5,153.12,385880.0
2021-03-03 11:00:00,153.07,153.5,153.0,153.01,551920.0,153.07,153.5,153.0,153.01,551920.0
2021-03-03 11:10:00,153.08,153.2,152.6,152.88,289500.0,153.08,153.2,152.6,152.88,289500.0
2021-03-03 11:20:00,152.92,153.45,152.82,153.44,387840.0,152.92,153.45,152.82,153.44,387840.0
2021-03-03 11:30:00,153.41,153.48,152.86,152.91,486020.0,153.41,153.48,152.86,152.91,486020.0
2021-03-03 11:40:00,152.87,152.89,152.52,152.58,254720.0,152.87,152.89,152.52,152.58,254720.0
2021-03-03 11:50:00,152.61,152.96,152.34,152.48,432360.0,152.61,152.96,152.34,152.48,432360.0
2021-03-03 12:00:00,152.39,152.53,152.18,152.25,438620.0,152.39,152.53,152.18,152.25,438620.0
2021-03-03 12:10:00,152.32,152.55,152.14,152.29,207000.0,152.32,152.55,152.14,152.29,207000.0
2021-03-03 12:20:00,152.2,152.39,152.04,152.25,400280.0,152.2,152.39,152.04,152.25,400280.0
2021-03-03 12:30:00,152.24,152.24,151.92,152.02,499240.0,152.24,152.24,151.92,152.02,499240.0
2021-03-03 12:40:00,151.99,152.55,151.95,152.28,308500.0,151.99,152.55,151.95,152.28,308500.0
2021-03-03 12:50:00,152.3,152.4,151.81,151.81,260400.0,152.3,152.4,151.81,151.81,260400.0
2021-03-03 13:00:00,151.81,151.88,151.54,151.71,492740.0,151.81,151.88,151.54,151.71,492740.0
2021-03-03 13:10:00,151.72,152.24,151.52,152.24,332500.0,151.72,152.24,151.52,152.24,332500.0
2021-03-03 13:20:00,152.24,152.34,151.95,151.96,228060.0,152.24,152.34,151.95,151.96,228060.0
2021-03-03 13:30:00,151.93,151.93,151.53,151.56,184640.0,151.93,151.93,151.53,151.56,184640.0
2021-03-03 13:40:00,151.57,151.57,150.97,151.08,701660.0,151.57,151.57,150.97,151.08,701660.0
2021-03-03 13:50:00,151.05,151.25,150.6,150.8,494200.0,151.05,151.25,150.6,150.8,494200.0
2021-03-03 14:00:00,150.87,150.96,150.43,150.47,494400.0,150.87,150.96,150.43,150.47,494400.0
2021-03-03 14:10:00,150.5,150.96,150.26,150.3,585740.0,150.5,150.96,150.26,150.3,585740.0
2021-03-03 14:20:00,150.35,150.61,150.27,150.45,507580.0,150.35,150.61,150.27,150.45,507580.0
2021-03-03 14:30:00,150.5,150.86,149.75,150.82,1186420.0,150.5,150.86,149.75,150.82,1186420.0
2021-03-03 14:40:00,150.68,150.85,150.0,150.1,654800.0,150.68,150.85,150.0,150.1,654800.0
2021-03-03 14:50:00,150.07,151.15,150.07,151.05,725360.0,150.07,151.15,150.07,151.05,725360.0
2021-03-03 15:00:00,150.99,151.05,150.43,150.54,440620.0,150.99,151.05,150.43,150.54,440620.0
2021-03-03 15:10:00,150.6,150.82,150.25,150.6,601620.0,150.6,150.82,150.25,150.6,601620.0
2021-03-03 15:20:00,150.6,150.81,150.25,150.61,615740.0,150.6,150.81,150.25,150.61,615740.0
2021-03-03 15:30:00,150.68,150.84,150.37,150.68,562760.0,150.68,150.84,150.37,150.68,562760.0
2021-03-03 15:40:00,150.66,151.19,150.45,150.98,771800.0,150.66,151.19,150.45,150.98,771800.0
2021-03-03 15:50:00,150.94,150.94,150.13,150.25,1910940.0,150.94,150.94,150.13,150.25,1910940.0
2021-03-04 09:30:00,150.6,152.43,150.6,152.13,3190760.0,150.6,152.43,150.6,152.13,3190760.0
2021-03-04 09:40:00,152.13,152.36,150.4,150.43,1459220.0,152.13,152.36,150.4,150.43,1459220.0
2021-03-04 09:50:00,150.36,151.27,150.05,150.17,1295220.0,150.36,151.27,150.05,150.17,1295220.0
2021-03-04 10:00:00,150.18,150.56,149.26,149.67,1692860.0,150.18,150.56,149.26,149.67,1692860.0
2021-03-04 10:10:00,149.66,150.23,149.35,149.65,959280.0,149.66,150.23,149.35,149.65,959280.0
2021-03-04 10:20:00,149.64,151.09,149.56,151.02,1047620.0,149.64,151.09,149.56,151.02,1047620.0
2021-03-04 10:30:00,150.99,152.05,150.86,151.87,1199300.0,150.99,152.05,150.86,151.87,1199300.0
2021-03-04 10:40:00,151.93,152.69,151.5,152.54,1171960.0,151.93,152.69,151.5,152.54,1171960.0
2021-03-04 10:50:00,152.45,152.57,151.52,152.2,686660.0,152.45,152.57,151.52,152.2,686660.0
2021-03-04 11:00:00,152.22,152.65,151.95,152.03,605160.0,152.22,152.65,151.95,152.03,605160.0
2021-03-04 11:10:00,152.13,152.15,151.39,152.09,497420.0,152.13,152.15,151.39,152.09,497420.0
2021-03-04 11:20:00,152.04,152.36,151.85,152.03,441820.0,152.04,152.36,151.85,152.03,441820.0
2021-03-04 11:30:00,152.01,152.49,151.88,152.34,525320.0,152.01,152.49,151.88,152.34,525320.0
2021-03-04 11:40:00,152.34,152.91,152.3,152.77,639600.0,152.34,152.91,152.3,152.77,639600.0
2021-03-04 11:50:00,152.8,152.8,151.77,151.91,537320.0,152.8,152.8,151.77,151.91,537320.0
2021-03-04 12:00:00,151.94,152.66,151.91,152.35,490840.0,151.94,152.66,151.91,152.35,490840.0
2021-03-04 12:10:00,152.32,152.32,151.27,151.55,813880.0,152.32,152.32,151.27,151.55,813880.0
2021-03-04 12:20:00,151.68,151.95,149.86,150.65,1204620.0,151.68,151.95,149.86,150.65,1204620.0
2021-03-04 12:30:00,150.55,150.6,149.75,150.47,1079820.0,150.55,150.6,149.75,150.47,1079820.0
2021-03-04 12:40:00,150.66,150.95,149.55,149.64,883500.0,150.66,150.95,149.55,149.64,883500.0
2021-03-04 12:50:00,149.7,150.18,148.78,149.21,1094420.0,149.7,150.18,148.78,149.21,1094420.0
2021-03-04 13:00:00,149.19,149.9,149.0,149.34,628560.0,149.19,149.9,149.0,149.34,628560.0
2021-03-04 13:10:00,149.16,149.35,148.74,149.3,575420.0,149.16,149.35,148.74,149.3,575420.0
2021-03-04 13:20:00,149.14,149.9,148.75,149.8,907060.0,149.14,149.9,148.75,149.8,907060.0
2021-03-04 13:30:00,149.87,149.87,149.12,149.65,590500.0,149.87,149.87,149.12,149.65,590500.0
2021-03-04 13:40:00,149.6,149.69,148.4,148.46,577500.0,149.6,149.69,148.4,148.46,577500.0
2021-03-04 13:50:00,148.6,148.6,147.31,147.31,1422800.0,148.6,148.6,147.31,147.31,1422800.0
2021-03-04 14:00:00,147.35,148.28,147.27,148.19,1064760.0,147.35,148.28,147.27,148.19,1064760.0
2021-03-04 14:10:00,148.14,148.2,147.5,147.83,940720.0,148.14,148.2,147.5,147.83,940720.0
2021-03-04 14:20:00,147.92,149.55,147.92,149.52,1616060.0,147.92,149.55,147.92,149.52,1616060.0
2021-03-04 14:30:00,149.45,149.51,148.61,148.85,834140.0,149.45,149.51,148.61,148.85,834140.0
2021-03-04 14:40:00,148.9,150.7,148.85,150.31,1769580.0,148.9,150.7,148.85,150.31,1769580.0
2021-03-04 14:50:00,150.36,150.48,149.78,150.28,684080.0,150.36,150.48,149.78,150.28,684080.0
2021-03-04 15:00:00,150.31,150.52,149.45,149.5,769660.0,150.31,150.52,149.45,149.5,769660.0
2021-03-04 15:10:00,149.45,149.47,148.87,149.0,804520.0,149.45,149.47,148.87,149.0,804520.0
2021-03-04 15:20:00,148.96,149.48,148.5,149.23,783720.0,148.96,149.48,148.5,149.23,783720.0
2021-03-04 15:30:00,149.18,149.71,148.84,149.05,1028180.0,149.18,149.71,148.84,149.05,1028180.0
2021-03-04 15:40:00,149.08,149.54,148.65,149.1,1099300.0,149.08,149.54,148.65,149.1,1099300.0
2021-03-04 15:50:00,149.19,149.51,148.25,148.85,1738380.0,149.19,149.51,148.25,148.85,1738380.0
2021-03-05 09:30:00,150.15,150.45,148.27,148.35,3399640.0,150.15,150.45,148.27,148.35,3399640.0
2021-03-05 09:40:00,148.55,149.04,147.78,148.11,1451880.0,148.55,149.04,147.78,148.11,1451880.0
2021-03-05 09:50:00,148.03,148.34,147.1,147.95,1346840.0,148.03,148.34,147.1,147.95,1346840.0
2021-03-05 10:00:00,147.88,149.27,147.42,149.0,1609280.0,147.88,149.27,147.42,149.0,1609280.0
2021-03-05 10:10:00,148.94,149.43,147.63,148.07,938940.0,148.94,149.43,147.63,148.07,938940.0
2021-03-05 10:20:00,147.95,148.09,147.21,147.41,829400.0,147.95,148.09,147.21,147.41,829400.0
2021-03-05 10:30:00,147.33,147.83,146.75,147.02,999000.0,147.33,147.83,146.75,147.02,999000.0
2021-03-05 10:40:00,146.9,147.6,146.53,147.11,949720.0,146.9,147.6,146.53,147.11,949720.0
2021-03-05 10:50:00,147.12,147.64,146.34,146.6,838740.0,147.12,147.64,146.34,146.6,838740.0
2021-03-05 11:00:00,146.62,146.88,145.77,145.97,1109820.0,146.62,146.88,145.77,145.97,1109820.0
2021-03-05 11:10:00,145.98,146.15,144.5,145.05,1736960.0,145.98,146.15,144.5,145.05,1736960.0
2021-03-05 11:20:00,145.03,145.35,144.05,144.6,1640360.0,145.03,145.35,144.05,144.6,1640360.0
2021-03-05 11:30:00,144.63,146.0,144.4,145.93,1299740.0,144.63,146.0,144.4,145.93,1299740.0
2021-03-05 11:40:00,145.93,146.23,145.3,145.8,895880.0,145.93,146.23,145.3,145.8,895880.0
2021-03-05 11:50:00,145.74,146.2,144.94,146.15,599100.0,145.74,146.2,144.94,146.15,599100.0
2021-03-05 12:00:00,146.0,146.35,145.54,145.61,568840.0,146.0,146.35,145.54,145.61,568840.0
2021-03-05 12:10:00,145.75,146.44,145.59,146.44,526100.0,145.75,146.44,145.59,146.44,526100.0
2021-03-05 12:20:00,146.3,147.25,146.27,147.13,747360.0,146.3,147.25,146.27,147.13,747360.0
2021-03-05 12:30:00,147.15,147.65,146.64,147.63,748900.0,147.15,147.65,146.64,147.63,748900.0
2021-03-05 12:40:00,147.63,148.41,147.48,148.11,1417180.0,147.63,148.41,147.48,148.11,1417180.0
2021-03-05 12:50:00,148.04,148.2,147.6,148.15,626860.0,148.04,148.2,147.6,148.15,626860.0
2021-03-05 13:00:00,148.09,148.61,147.23,148.39,812000.0,148.09,148.61,147.23,148.39,812000.0
2021-03-05 13:10:00,148.33,149.14,147.86,149.11,1032480.0,148.33,149.14,147.86,149.11,1032480.0
2021-03-05 13:20:00,149.07,149.41,148.58,149.19,747100.0,149.07,149.41,148.58,149.19,747100.0
2021-03-05 13:30:00,149.33,149.5,148.93,149.4,525360.0,149.33,149.5,148.93,149.4,525360.0
2021-03-05 13:40:00,149.38,149.57,149.05,149.19,534780.0,149.38,149.57,149.05,149.19,534780.0
2021-03-05 13:50:00,149.12,149.41,148.54,148.8,527500.0,149.12,149.41,148.54,148.8,527500.0
2021-03-05 14:00:00,148.89,149.18,147.85,148.06,687940.0,148.89,149.18,147.85,148.06,687940.0
2021-03-05 14:10:00,148.06,148.43,147.56,147.65,555440.0,148.06,148.43,147.56,147.65,555440.0
2021-03-05 14:20:00,147.67,148.64,147.64,148.59,473840.0,147.67,148.64,147.64,148.59,473840.0
2021-03-05 14:30:00,148.64,149.4,148.51,149.06,747020.0,148.64,149.4,148.51,149.06,747020.0
2021-03-05 14:40:00,149.13,149.28,148.58,149.12,402320.0,149.13,149.28,148.58,149.12,402320.0
2021-03-05 14:50:00,149.12,149.97,148.95,149.94,1018320.0,149.12,149.97,148.95,149.94,1018320.0
2021-03-05 15:00:00,149.95,150.21,149.37,149.73,1010060.0,149.95,150.21,149.37,149.73,1010060.0
2021-03-05 15:10:00,149.67,150.25,149.57,149.91,742000.0,149.67,150.25,149.57,149.91,742000.0
2021-03-05 15:20:00,149.95,150.11,149.75,149.95,483840.0,149.95,150.11,149.75,149.95,483840.0
2021-03-05 15:30:00,149.94,150.38,149.7,150.34,794500.0,149.94,150.38,149.7,150.34,794500.0
2021-03-05 15:40:00,150.37,150.4,149.56,149.91,1021520.0,150.37,150.4,149.56,149.91,1021520.0
2021-03-05 15:50:00,149.92,150.25,149.83,150.02,2399740.0,149.92,150.25,149.83,150.02,2399740.0
2021-03-08 09:30:00,150.69,151.68,150.1,151.44,3340340.0,150.69,151.68,150.1,151.44,3340340.0
2021-03-08 09:40:00,151.4,153.23,151.31,151.7,2672180.0,151.4,153.23,151.31,151.7,2672180.0
2021-03-08 09:50:00,151.62,151.9,150.1,151.0,1639140.0,151.62,151.9,150.1,151.0,1639140.0
2021-03-08 10:00:00,150.92,151.55,150.12,151.43,1098840.0,150.92,151.55,150.12,151.43,1098840.0
2021-03-08 10:10:00,151.55,151.86,150.78,151.76,749320.0,151.55,151.86,150.78,151.76,749320.0
2021-03-08 10:20:00,151.8,152.14,151.27,151.9,569880.0,151.8,152.14,151.27,151.9,569880.0
2021-03-08 10:30:00,152.0,152.65,151.57,151.71,760120.0,152.0,152.65,151.57,151.71,760120.0
2021-03-08 10:40:00,151.95,152.14,151.4,151.45,346660.0,151.95,152.14,151.4,151.45,346660.0
2021-03-08 10:50:00,151.57,151.57,150.75,151.11,594000.0,151.57,151.57,150.75,151.11,594000.0
2021-03-08 11:00:00,151.19,151.66,150.95,151.02,385280.0,151.19,151.66,150.95,151.02,385280.0
2021-03-08 11:10:00,151.03,151.06,150.63,151.0,529560.0,151.03,151.06,150.63,151.0,529560.0
2021-03-08 11:20:00,151.1,151.43,150.96,151.18,387400.0,151.1,151.43,150.96,151.18,387400.0
2021-03-08 11:30:00,151.15,151.15,150.37,150.6,511380.0,151.15,151.15,150.37,150.6,511380.0
2021-03-08 11:40:00,150.55,150.79,149.75,150.22,854880.0,150.55,150.79,149.75,150.22,854880.0
2021-03-08 11:50:00,150.21,150.3,149.43,149.43,458680.0,150.21,150.3,149.43,149.43,458680.0
2021-03-08 12:00:00,149.52,149.97,149.26,149.81,1043400.0,149.52,149.97,149.26,149.81,1043400.0
2021-03-08 12:10:00,149.8,149.97,149.13,149.18,516740.0,149.8,149.97,149.13,149.18,516740.0
2021-03-08 12:20:00,149.23,150.21,149.11,150.06,577020.0,149.23,150.21,149.11,150.06,577020.0
2021-03-08 12:30:00,150.05,150.52,149.83,150.23,691780.0,150.05,150.52,149.83,150.23,691780.0
2021-03-08 12:40:00,150.19,150.33,150.05,150.32,370540.0,150.19,150.33,150.05,150.32,370540.0
2021-03-08 12:50:00,150.33,150.45,149.4,149.52,426600.0,150.33,150.45,149.4,149.52,426600.0
2021-03-08 13:00:00,149.5,149.95,149.42,149.8,343800.0,149.5,149.95,149.42,149.8,343800.0
2021-03-08 13:10:00,149.77,150.41,149.54,150.15,487680.0,149.77,150.41,149.54,150.15,487680.0
2021-03-08 13:20:00,150.31,150.47,150.15,150.25,582980.0,150.31,150.47,150.15,150.25,582980.0
2021-03-08 13:30:00,150.33,150.54,150.02,150.34,416060.0,150.33,150.54,150.02,150.34,416060.0
2021-03-08 13:40:00,150.3,150.3,149.46,149.58,512280.0,150.3,150.3,149.46,149.58,512280.0
2021-03-08 13:50:00,149.59,149.7,149.28,149.6,741780.0,149.59,149.7,149.28,149.6,741780.0
2021-03-08 14:00:00,149.6,150.2,149.3,149.95,610020.0,149.6,150.2,149.3,149.95,610020.0
2021-03-08 14:10:00,149.88,150.27,149.71,150.04,461160.0,149.88,150.27,149.71,150.04,461160.0
2021-03-08 14:20:00,150.02,150.22,149.79,150.06,294520.0,150.02,150.22,149.79,150.06,294520.0
2021-03-08 14:30:00,150.19,150.3,149.83,149.83,274660.0,150.19,150.3,149.83,149.83,274660.0
2021-03-08 14:40:00,149.88,149.97,149.3,149.4,412300.0,149.88,149.97,149.3,149.4,412300.0
2021-03-08 14:50:00,149.44,149.93,149.29,149.74,744600.0,149.44,149.93,149.29,149.74,744600.0
2021-03-08 15:00:00,149.71,149.73,148.91,148.95,709920.0,149.71,149.73,148.91,148.95,709920.0
2021-03-08 15:10:00,148.95,149.27,148.69,148.77,585060.0,148.95,149.27,148.69,148.77,585060.0
2021-03-08 15:20:00,148.83,149.14,148.64,148.85,528180.0,148.83,149.14,148.64,148.85,528180.0
2021-03-08 15:30:00,148.86,149.55,148.82,149.16,566800.0,148.86,149.55,148.82,149.16,566800.0
2021-03-08 15:40:00,149.16,149.19,148.4,148.57,733100.0,149.16,149.19,148.4,148.57,733100.0
2021-03-08 15:50:00,148.66,148.82,147.57,147.6,2892640.0,148.66,148.82,147.57,147.6,2892640.0
2021-03-09 09:30:00,150.9,151.9,150.26,151.72,3737060.0,150.9,151.9,150.26,151.72,3737060.0
2021-03-09 09:40:00,151.83,152.21,151.0,151.75,1729620.0,151.83,152.21,151.0,151.75,1729620.0
2021-03-09 09:50:00,151.85,152.82,151.73,152.54,1587900.0,151.85,152.82,151.73,152.54,1587900.0
2021-03-09 10:00:00,152.65,153.16,152.3,153.05,1329020.0,152.65,153.16,152.3,153.05,1329020.0
2021-03-09 10:10:00,152.83,153.0,152.34,152.7,781160.0,152.83,153.0,152.34,152.7,781160.0
2021-03-09 10:20:00,152.74,153.4,152.64,152.96,980160.0,152.74,153.4,152.64,152.96,980160.0
2021-03-09 10:30:00,153.03,153.12,152.34,152.61,784500.0,153.03,153.12,152.34,152.61,784500.0
2021-03-09 10:40:00,152.51,152.86,152.04,152.08,621700.0,152.51,152.86,152.04,152.08,621700.0
2021-03-09 10:50:00,152.05,152.36,151.85,151.99,506240.0,152.05,152.36,151.85,151.99,506240.0
2021-03-09 11:00:00,152.06,152.25,151.67,152.03,422340.0,152.06,152.25,151.67,152.03,422340.0
2021-03-09 11:10:00,152.01,152.28,151.62,152.28,427620.0,152.01,152.28,151.62,152.28,427620.0
2021-03-09 11:20:00,152.29,152.75,152.25,152.66,452300.0,152.29,152.75,152.25,152.66,452300.0
2021-03-09 11:30:00,152.72,152.77,152.32,152.56,470820.0,152.72,152.77,152.32,152.56,470820.0
2021-03-09 11:40:00,152.52,152.82,152.48,152.59,237920.0,152.52,152.82,152.48,152.59,237920.0
2021-03-09 11:50:00,152.65,153.0,152.63,152.88,254840.0,152.65,153.0,152.63,152.88,254840.0
2021-03-09 12:00:00,152.97,153.61,152.85,153.38,436520.0,152.97,153.61,152.85,153.38,436520.0
2021-03-09 12:10:00,153.37,153.7,153.33,153.46,432220.0,153.37,153.7,153.33,153.46,432220.0
2021-03-09 12:20:00,153.41,153.7,153.3,153.54,190620.0,153.41,153.7,153.3,153.54,190620.0
2021-03-09 12:30:00,153.56,153.7,153.5,153.66,265840.0,153.56,153.7,153.5,153.66,265840.0
2021-03-09 12:40:00,153.66,153.68,153.25,153.31,369880.0,153.66,153.68,153.25,153.31,369880.0
2021-03-09 12:50:00,153.36,153.42,153.18,153.32,276700.0,153.36,153.42,153.18,153.32,276700.0
2021-03-09 13:00:00,153.46,154.05,153.44,153.96,689880.0,153.46,154.05,153.44,153.96,689880.0
2021-03-09 13:10:00,153.97,154.26,153.78,154.02,643700.0,153.97,154.26,153.78,154.02,643700.0
2021-03-09 13:20:00,154.05,154.05,153.59,153.79,389180.0,154.05,154.05,153.59,153.79,389180.0
2021-03-09 13:30:00,153.79,154.04,153.71,153.99,297980.0,153.79,154.04,153.71,153.99,297980.0
2021-03-09 13:40:00,153.95,154.06,153.75,153.84,236900.0,153.95,154.06,153.75,153.84,236900.0
2021-03-09 13:50:00,153.81,154.35,153.75,154.11,467580.0,153.81,154.35,153.75,154.11,467580.0
2021-03-09 14:00:00,154.17,154.21,153.85,153.95,363200.0,154.17,154.21,153.85,153.95,363200.0
2021-03-09 14:10:00,153.93,154.0,153.71,153.77,238060.0,153.93,154.0,153.71,153.77,238060.0
2021-03-09 14:20:00,153.75,153.81,153.61,153.68,416580.0,153.75,153.81,153.61,153.68,416580.0
2021-03-09 14:30:00,153.7,154.0,153.65,153.85,482060.0,153.7,154.0,153.65,153.85,482060.0
2021-03-09 14:40:00,153.94,154.25,153.9,154.0,379460.0,153.94,154.25,153.9,154.0,379460.0
2021-03-09 14:50:00,154.01,154.13,153.77,153.9,323240.0,154.01,154.13,153.77,153.9,323240.0
2021-03-09 15:00:00,153.75,154.42,153.74,154.4,375620.0,153.75,154.42,153.74,154.4,375620.0
2021-03-09 15:10:00,154.4,154.5,154.26,154.44,463320.0,154.4,154.5,154.26,154.44,463320.0
2021-03-09 15:20:00,154.44,154.55,154.16,154.24,621800.0,154.44,154.55,154.16,154.24,621800.0
2021-03-09 15:30:00,154.21,154.31,153.93,154.15,734740.0,154.21,154.31,153.93,154.15,734740.0
2021-03-09 15:40:00,154.16,154.22,153.68,153.72,983720.0,154.16,154.22,153.68,153.72,983720.0
2021-03-09 15:50:00,153.77,153.89,152.91,153.13,2944360.0,153.77,153.89,152.91,153.13,2944360.0
2021-03-10 09:30:00,154.92,155.1,153.51,153.51,2843760.0,154.92,155.1,153.51,153.51,2843760.0
2021-03-10 09:40:00,153.5,154.72,153.15,154.59,1188120.0,153.5,154.72,153.15,154.59,1188120.0
2021-03-10 09:50:00,154.53,155.82,154.06,154.06,1702700.0,154.53,155.82,154.06,154.06,1702700.0
2021-03-10 10:00:00,154.27,154.89,154.07,154.43,698940.0,154.27,154.89,154.07,154.43,698940.0
2021-03-10 10:10:00,154.4,154.73,153.76,153.88,346620.0,154.4,154.73,153.76,153.88,346620.0
2021-03-10 10:20:00,153.78,153.95,152.62,152.66,971020.0,153.78,153.95,152.62,152.66,971020.0
2021-03-10 10:30:00,152.74,153.39,152.55,152.57,591000.0,152.74,153.39,152.55,152.57,591000.0
2021-03-10 10:40:00,152.51,153.4,152.34,153.2,509560.0,152.51,153.4,152.34,153.2,509560.0
2021-03-10 10:50:00,153.16,153.16,152.17,152.84,741000.0,153.16,153.16,152.17,152.84,741000.0
2021-03-10 11:00:00,152.83,153.08,152.45,152.64,278940.0,152.83,153.08,152.45,152.64,278940.0
2021-03-10 11:10:00,152.58,153.05,152.47,152.88,328580.0,152.58,153.05,152.47,152.88,328580.0
2021-03-10 11:20:00,152.86,153.42,152.67,153.37,461360.0,152.86,153.42,152.67,153.37,461360.0
2021-03-10 11:30:00,153.42,153.55,152.65,152.73,436760.0,153.42,153.55,152.65,152.73,436760.0
2021-03-10 11:40:00,152.65,152.87,152.18,152.58,394740.0,152.65,152.87,152.18,152.58,394740.0
2021-03-10 11:50:00,152.71,153.34,152.71,152.83,408520.0,152.71,153.34,152.71,152.83,408520.0
2021-03-10 12:00:00,152.86,152.97,152.56,152.82,302660.0,152.86,152.97,152.56,152.82,302660.0
2021-03-10 12:10:00,152.84,153.04,152.65,152.72,194160.0,152.84,153.04,152.65,152.72,194160.0
2021-03-10 12:20:00,152.69,152.7,152.2,152.34,399020.0,152.69,152.7,152.2,152.34,399020.0
2021-03-10 12:30:00,152.26,152.45,151.8,151.94,470240.0,152.26,152.45,151.8,151.94,470240.0
2021-03-10 12:40:00,151.93,152.82,151.91,152.73,485240.0,151.93,152.82,151.91,152.73,485240.0
2021-03-10 12:50:00,152.75,153.0,152.66,152.97,303700.0,152.75,153.0,152.66,152.97,303700.0
2021-03-10 13:00:00,152.92,152.92,152.07,152.81,316340.0,152.92,152.92,152.07,152.81,316340.0
2021-03-10 13:10:00,152.86,152.99,152.3,152.42,328680.0,152.86,152.99,152.3,152.42,328680.0
2021-03-10 13:20:00,152.42,152.62,152.23,152.55,320940.0,152.42,152.62,152.23,152.55,320940.0
2021-03-10 13:30:00,152.51,152.79,151.7,151.92,586860.0,152.51,152.79,151.7,151.92,586860.0
2021-03-10 13:40:00,151.9,152.21,151.5,151.7,290360.0,151.9,152.21,151.5,151.7,290360.0
2021-03-10 13:50:00,151.86,152.15,151.67,151.79,310280.0,151.86,152.15,151.67,151.79,310280.0
2021-03-10 14:00:00,151.81,152.11,151.7,151.75,282240.0,151.81,152.11,151.7,151.75,282240.0
2021-03-10 14:10:00,151.8,152.31,151.73,152.18,389000.0,151.8,152.31,151.73,152.18,389000.0
2021-03-10 14:20:00,152.25,152.28,151.72,152.12,270800.0,152.25,152.28,151.72,152.12,270800.0
2021-03-10 14:30:00,152.15,152.67,152.05,152.5,405160.0,152.15,152.67,152.05,152.5,405160.0
2021-03-10 14:40:00,152.58,153.38,152.5,153.35,470220.0,152.58,153.38,152.5,153.35,470220.0
2021-03-10 14:50:00,153.33,153.33,153.06,153.19,308840.0,153.33,153.33,153.06,153.19,308840.0
2021-03-10 15:00:00,153.35,153.54,152.93,153.28,320320.0,153.35,153.54,152.93,153.28,320320.0
2021-03-10 15:10:00,153.24,153.34,152.75,152.89,491260.0,153.24,153.34,152.75,152.89,491260.0
2021-03-10 15:20:00,152.95,153.1,152.6,152.64,337280.0,152.95,153.1,152.6,152.64,337280.0
2021-03-10 15:30:00,152.66,153.05,152.52,152.92,387060.0,152.66,153.05,152.52,152.92,387060.0
2021-03-10 15:40:00,152.98,153.48,152.95,153.36,541560.0,152.98,153.48,152.95,153.36,541560.0
2021-03-10 15:50:00,153.37,153.37,152.76,152.88,1135900.0,153.37,153.37,152.76,152.88,1135900.0
2021-03-11 09:30:00,155.25,155.78,154.61,155.23,2431460.0,155.25,155.78,154.61,155.23,2431460.0
2021-03-11 09:40:00,155.23,155.45,154.19,154.7,1139360.0,155.23,155.45,154.19,154.7,1139360.0
2021-03-11 09:50:00,154.72,154.93,154.15,154.53,793720.0,154.72,154.93,154.15,154.53,793720.0
2021-03-11 10:00:00,154.53,155.42,154.5,154.92,1318900.0,154.53,155.42,154.5,154.92,1318900.0
2021-03-11 10:10:00,154.94,155.25,154.36,154.44,547820.0,154.94,155.25,154.36,154.44,547820.0
2021-03-11 10:20:00,154.38,154.98,154.34,154.66,297140.0,154.38,154.98,154.34,154.66,297140.0
2021-03-11 10:30:00,154.73,155.21,154.72,155.05,440880.0,154.73,155.21,154.72,155.05,440880.0
2021-03-11 10:40:00,155.1,155.33,154.96,155.15,423040.0,155.1,155.33,154.96,155.15,423040.0
2021-03-11 10:50:00,155.21,155.47,154.99,155.46,290140.0,155.21,155.47,154.99,155.46,290140.0
2021-03-11 11:00:00,155.48,155.99,155.48,155.64,830720.0,155.48,155.99,155.48,155.64,830720.0
2021-03-11 11:10:00,155.67,155.98,155.63,155.82,306520.0,155.67,155.98,155.63,155.82,306520.0
2021-03-11 11:20:00,155.86,155.96,155.7,155.7,364500.0,155.86,155.96,155.7,155.7,364500.0
2021-03-11 11:30:00,155.74,156.25,155.68,156.02,426900.0,155.74,156.25,155.68,156.02,426900.0
2021-03-11 11:40:00,156.01,156.59,156.01,156.35,689860.0,156.01,156.59,156.01,156.35,689860.0
2021-03-11 11:50:00,156.39,156.39,156.01,156.31,538360.0,156.39,156.39,156.01,156.31,538360.0
2021-03-11 12:00:00,156.27,156.3,155.93,156.19,264600.0,156.27,156.3,155.93,156.19,264600.0
2021-03-11 12:10:00,156.17,156.47,156.17,156.29,253180.0,156.17,156.47,156.17,156.29,253180.0
2021-03-11 12:20:00,156.33,156.33,156.05,156.13,335140.0,156.33,156.33,156.05,156.13,335140.0
2021-03-11 12:30:00,156.17,156.31,156.03,156.16,140360.0,156.17,156.31,156.03,156.16,140360.0
2021-03-11 12:40:00,156.11,156.25,156.0,156.1,238100.0,156.11,156.25,156.0,156.1,238100.0
2021-03-11 12:50:00,156.08,156.09,155.7,155.82,391300.0,156.08,156.09,155.7,155.82,391300.0
2021-03-11 13:00:00,155.79,156.42,155.78,156.09,376040.0,155.79,156.42,155.78,156.09,376040.0
2021-03-11 13:10:00,156.15,156.29,156.03,156.1,167040.0,156.15,156.29,156.03,156.1,167040.0
2021-03-11 13:20:00,156.1,156.1,155.85,155.92,181860.0,156.1,156.1,155.85,155.92,181860.0
2021-03-11 13:30:00,155.95,156.01,155.62,155.75,202040.0,155.95,156.01,155.62,155.75,202040.0
2021-03-11 13:40:00,155.8,155.8,155.57,155.71,186660.0,155.8,155.8,155.57,155.71,186660.0
2021-03-11 13:50:00,155.74,155.8,155.44,155.56,232680.0,155.74,155.8,155.44,155.56,232680.0
2021-03-11 14:00:00,155.64,155.8,155.44,155.57,223720.0,155.64,155.8,155.44,155.57,223720.0
2021-03-11 14:10:00,155.58,155.98,155.49,155.95,421180.0,155.58,155.98,155.49,155.95,421180.0
2021-03-11 14:20:00,155.95,156.07,155.87,155.95,340740.0,155.95,156.07,155.87,155.95,340740.0
2021-03-11 14:30:00,155.96,156.01,155.56,155.6,297600.0,155.96,156.01,155.56,155.6,297600.0
2021-03-11 14:40:00,155.56,155.84,155.56,155.6,153360.0,155.56,155.84,155.56,155.6,153360.0
2021-03-11 14:50:00,155.55,155.72,155.52,155.67,166520.0,155.55,155.72,155.52,155.67,166520.0
2021-03-11 15:00:00,155.6,155.76,155.42,155.69,262600.0,155.6,155.76,155.42,155.69,262600.0
2021-03-11 15:10:00,155.64,155.98,155.56,155.89,181140.0,155.64,155.98,155.56,155.89,181140.0
2021-03-11 15:20:00,155.86,156.16,155.78,156.11,444920.0,155.86,156.16,155.78,156.11,444920.0
2021-03-11 15:30:00,156.09,156.14,155.66,155.89,395080.0,156.09,156.14,155.66,155.89,395080.0
2021-03-11 15:40:00,155.93,155.93,155.71,155.81,341000.0,155.93,155.93,155.71,155.81,341000.0
2021-03-11 15:50:00,155.76,156.1,155.64,155.82,1224880.0,155.76,156.1,155.64,155.82,1224880.0
2021-03-12 09:30:00,153.75,154.05,153.05,153.17,1776120.0,153.75,154.05,153.05,153.17,1776120.0
2021-03-12 09:40:00,153.1,153.84,152.92,153.75,808820.0,153.1,153.84,152.92,153.75,808820.0
2021-03-12 09:50:00,153.71,154.2,153.42,153.55,636940.0,153.71,154.2,153.42,153.55,636940.0
2021-03-12 10:00:00,153.5,153.64,153.05,153.2,591700.0,153.5,153.64,153.05,153.2,591700.0
2021-03-12 10:10:00,153.23,153.31,152.67,152.86,615400.0,153.23,153.31,152.67,152.86,615400.0
2021-03-12 10:20:00,152.86,153.04,152.28,152.74,526000.0,152.86,153.04,152.28,152.74,526000.0
2021-03-12 10:30:00,152.67,152.96,152.51,152.84,390320.0,152.67,152.96,152.51,152.84,390320.0
2021-03-12 10:40:00,152.89,153.3,152.89,153.3,197080.0,152.89,153.3,152.89,153.3,197080.0
2021-03-12 10:50:00,153.1,153.26,152.51,152.66,417640.0,153.1,153.26,152.51,152.66,417640.0
2021-03-12 11:00:00,152.67,152.93,152.35,152.7,368980.0,152.67,152.93,152.35,152.7,368980.0
2021-03-12 11:10:00,152.69,153.0,152.6,152.8,185600.0,152.69,153.0,152.6,152.8,185600.0
2021-03-12 11:20:00,152.82,153.25,152.8,153.1,224540.0,152.82,153.25,152.8,153.1,224540.0
2021-03-12 11:30:00,153.09,153.36,152.85,153.28,289840.0,153.09,153.36,152.85,153.28,289840.0
2021-03-12 11:40:00,153.23,153.66,153.2,153.61,374140.0,153.23,153.66,153.2,153.61,374140.0
2021-03-12 11:50:00,153.63,153.7,153.3,153.54,278760.0,153.63,153.7,153.3,153.54,278760.0
2021-03-12 12:00:00,153.55,153.65,153.2,153.65,133380.0,153.55,153.65,153.2,153.65,133380.0
2021-03-12 12:10:00,153.58,153.89,153.5,153.74,245100.0,153.58,153.89,153.5,153.74,245100.0
2021-03-12 12:20:00,153.72,153.98,153.71,153.93,265740.0,153.72,153.98,153.71,153.93,265740.0
2021-03-12 12:30:00,153.99,154.23,153.87,153.91,264840.0,153.99,154.23,153.87,153.91,264840.0
2021-03-12 12:40:00,153.98,153.98,153.38,153.5,182000.0,153.98,153.98,153.38,153.5,182000.0
2021-03-12 12:50:00,153.46,153.49,153.25,153.44,142980.0,153.46,153.49,153.25,153.44,142980.0
2021-03-12 13:00:00,153.46,153.46,153.2,153.31,109260.0,153.46,153.46,153.2,153.31,109260.0
2021-03-12 13:10:00,153.36,153.47,153.13,153.41,163080.0,153.36,153.47,153.13,153.41,163080.0
2021-03-12 13:20:00,153.38,153.54,153.2,153.41,142580.0,153.38,153.54,153.2,153.41,142580.0
2021-03-12 13:30:00,153.35,153.6,153.35,153.42,215280.0,153.35,153.6,153.35,153.42,215280.0
2021-03-12 13:40:00,153.4,153.41,153.09,153.13,173480.0,153.4,153.41,153.09,153.13,173480.0
2021-03-12 13:50:00,153.14,153.35,153.14,153.29,74840.0,153.14,153.35,153.14,153.29,74840.0
2021-03-12 14:00:00,153.3,153.52,153.18,153.52,136420.0,153.3,153.52,153.18,153.52,136420.0
2021-03-12 14:10:00,153.51,153.72,153.49,153.72,155500.0,153.51,153.72,153.49,153.72,155500.0
2021-03-12 14:20:00,153.7,153.7,153.49,153.59,150660.0,153.7,153.7,153.49,153.59,150660.0
2021-03-12 14:30:00,153.63,153.87,153.59,153.85,266500.0,153.63,153.87,153.59,153.85,266500.0
2021-03-12 14:40:00,153.86,154.37,153.82,154.19,285120.0,153.86,154.37,153.82,154.19,285120.0
2021-03-12 14:50:00,154.14,154.46,154.05,154.28,356820.0,154.14,154.46,154.05,154.28,356820.0
2021-03-12 15:00:00,154.31,154.33,153.9,154.01,308820.0,154.31,154.33,153.9,154.01,308820.0
2021-03-12 15:10:00,153.95,154.32,153.78,154.29,263920.0,153.95,154.32,153.78,154.29,263920.0
2021-03-12 15:20:00,154.38,154.63,154.25,154.47,367180.0,154.38,154.63,154.25,154.47,367180.0
2021-03-12 15:30:00,154.5,154.95,154.48,154.81,518880.0,154.5,154.95,154.48,154.81,518880.0
2021-03-12 15:40:00,154.81,154.85,154.53,154.68,518240.0,154.81,154.85,154.53,154.68,518240.0
2021-03-12 15:50:00,154.72,154.83,154.39,154.56,1014200.0,154.72,154.83,154.39,154.56,1014200.0
2021-03-15 09:30:00,153.62,153.89,152.82,153.03,2371420.0,153.62,153.89,152.82,153.03,2371420.0
2021-03-15 09:40:00,153.04,153.39,152.63,152.92,962400.0,153.04,153.39,152.63,152.92,962400.0
2021-03-15 09:50:00,152.86,153.39,152.69,153.0,918860.0,152.86,153.39,152.69,153.0,918860.0
2021-03-15 10:00:00,152.95,153.06,152.55,152.63,874560.0,152.95,153.06,152.55,152.63,874560.0
2021-03-15 10:10:00,152.67,152.91,152.3,152.36,844020.0,152.67,152.91,152.3,152.36,844020.0
2021-03-15 10:20:00,152.38,152.41,151.89,152.07,953200.0,152.38,152.41,151.89,152.07,953200.0
2021-03-15 10:30:00,152.05,152.26,151.6,151.83,776460.0,152.05,152.26,151.6,151.83,776460.0
2021-03-15 10:40:00,151.85,152.55,151.75,152.51,708540.0,151.85,152.55,151.75,152.51,708540.0
2021-03-15 10:50:00,152.52,152.63,152.32,152.6,410360.0,152.52,152.63,152.32,152.6,410360.0
2021-03-15 11:00:00,152.63,152.85,152.47,152.85,509880.0,152.63,152.85,152.47,152.85,509880.0
2021-03-15 11:10:00,152.82,152.9,152.4,152.4,442240.0,152.82,152.9,152.4,152.4,442240.0
2021-03-15 11:20:00,152.41,152.41,151.88,151.97,585520.0,152.41,152.41,151.88,151.97,585520.0
2021-03-15 11:30:00,152.0,152.12,151.7,151.9,428720.0,152.0,152.12,151.7,151.9,428720.0
2021-03-15 11:40:00,151.86,152.35,151.85,152.28,383020.0,151.86,152.35,151.85,152.28,383020.0
2021-03-15 11:50:00,152.28,152.45,152.2,152.35,220920.0,152.28,152.45,152.2,152.35,220920.0
2021-03-15 12:00:00,152.27,152.57,152.17,152.5,270880.0,152.27,152.57,152.17,152.5,270880.0
2021-03-15 12:10:00,152.55,152.63,152.4,152.51,200860.0,152.55,152.63,152.4,152.51,200860.0
2021-03-15 12:20:00,152.54,152.72,152.45,152.62,264380.0,152.54,152.72,152.45,152.62,264380.0
2021-03-15 12:30:00,152.57,152.9,152.48,152.7,276460.0,152.57,152.9,152.48,152.7,276460.0
2021-03-15 12:40:00,152.7,152.7,152.4,152.54,287460.0,152.7,152.7,152.4,152.54,287460.0
2021-03-15 12:50:00,152.45,152.57,152.25,152.51,286860.0,152.45,152.57,152.25,152.51,286860.0
2021-03-15 13:00:00,152.52,152.52,152.31,152.31,224320.0,152.52,152.52,152.31,152.31,224320.0
2021-03-15 13:10:00,152.25,152.35,152.18,152.3,125160.0,152.25,152.35,152.18,152.3,125160.0
2021-03-15 13:20:00,152.33,152.58,152.19,152.56,257660.0,152.33,152.58,152.19,152.56,257660.0
2021-03-15 13:30:00,152.52,152.65,152.44,152.62,145520.0,152.52,152.65,152.44,152.62,145520.0
2021-03-15 13:40:00,152.65,153.02,152.64,153.0,373560.0,152.65,153.02,152.64,153.0,373560.0
2021-03-15 13:50:00,153.0,153.07,152.81,152.97,162140.0,153.0,153.07,152.81,152.97,162140.0
2021-03-15 14:00:00,152.94,153.15,152.92,153.1,300440.0,152.94,153.15,152.92,153.1,300440.0
2021-03-15 14:10:00,153.14,153.24,153.03,153.23,254280.0,153.14,153.24,153.03,153.23,254280.0
2021-03-15 14:20:00,153.23,153.4,153.15,153.27,371840.0,153.23,153.4,153.15,153.27,371840.0
2021-03-15 14:30:00,153.29,153.36,153.22,153.28,121260.0,153.29,153.36,153.22,153.28,121260.0
2021-03-15 14:40:00,153.33,153.6,153.14,153.51,375460.0,153.33,153.6,153.14,153.51,375460.0
2021-03-15 14:50:00,153.51,153.52,153.39,153.5,223120.0,153.51,153.52,153.39,153.5,223120.0
2021-03-15 15:00:00,153.45,153.66,153.35,153.5,280960.0,153.45,153.66,153.35,153.5,280960.0
2021-03-15 15:10:00,153.55,153.75,153.51,153.62,213340.0,153.55,153.75,153.51,153.62,213340.0
2021-03-15 15:20:00,153.59,153.59,153.18,153.23,192300.0,153.59,153.59,153.18,153.23,192300.0
2021-03-15 15:30:00,153.25,153.38,153.1,153.33,180360.0,153.25,153.38,153.1,153.33,180360.0
2021-03-15 15:40:00,153.33,153.62,153.27,153.6,270200.0,153.33,153.62,153.27,153.6,270200.0
2021-03-15 15:50:00,153.58,154.11,153.45,154.07,1206720.0,153.58,154.11,153.45,154.07,1206720.0
2021-03-16 09:30:00,155.22,155.5,154.25,154.92,1740520.0,155.22,155.5,154.25,154.92,1740520.0
2021-03-16 09:40:00,154.95,155.79,154.84,155.65,1146900.0,154.95,155.79,154.84,155.65,1146900.0
2021-03-16 09:50:00,155.68,156.06,155.31,155.77,797900.0,155.68,156.06,155.31,155.77,797900.0
2021-03-16 10:00:00,155.81,156.27,155.63,155.97,769060.0,155.81,156.27,155.63,155.97,769060.0
2021-03-16 10:10:00,156.01,156.01,155.33,155.44,443340.0,156.01,156.01,155.33,155.44,443340.0
2021-03-16 10:20:00,155.47,156.15,155.46,156.15,399560.0,155.47,156.15,155.46,156.15,399560.0
2021-03-16 10:30:00,156.18,156.3,155.92,156.08,557800.0,156.18,156.3,155.92,156.08,557800.0
2021-03-16 10:40:00,156.03,156.25,155.93,156.12,432360.0,156.03,156.25,155.93,156.12,432360.0
2021-03-16 10:50:00,156.09,156.45,156.09,156.14,462020.0,156.09,156.45,156.09,156.14,462020.0
2021-03-16 11:00:00,156.13,156.13,155.7,155.7,454000.0,156.13,156.13,155.7,155.7,454000.0
2021-03-16 11:10:00,155.77,156.0,155.72,156.0,267480.0,155.77,156.0,155.72,156.0,267480.0
2021-03-16 11:20:00,155.95,156.1,155.63,155.78,372840.0,155.95,156.1,155.63,155.78,372840.0
2021-03-16 11:30:00,155.82,155.88,155.35,155.41,540960.0,155.82,155.88,155.35,155.41,540960.0
2021-03-16 11:40:00,155.45,155.48,155.04,155.29,576860.0,155.45,155.48,155.04,155.29,576860.0
2021-03-16 11:50:00,155.25,155.26,154.94,155.09,441700.0,155.25,155.26,154.94,155.09,441700.0
2021-03-16 12:00:00,155.08,155.3,155.05,155.3,378080.0,155.08,155.3,155.05,155.3,378080.0
2021-03-16 12:10:00,155.25,155.25,154.85,155.09,653800.0,155.25,155.25,154.85,155.09,653800.0
2021-03-16 12:20:00,155.11,155.17,154.68,154.75,567720.0,155.11,155.17,154.68,154.75,567720.0
2021-03-16 12:30:00,154.78,154.9,154.65,154.81,430920.0,154.78,154.9,154.65,154.81,430920.0
2021-03-16 12:40:00,154.83,155.15,154.75,155.0,274860.0,154.83,155.15,154.75,155.0,274860.0
2021-03-16 12:50:00,154.91,155.2,154.87,155.07,257180.0,154.91,155.2,154.87,155.07,257180.0
2021-03-16 13:00:00,155.1,155.53,155.1,155.52,338500.0,155.1,155.53,155.1,155.52,338500.0
2021-03-16 13:10:00,155.53,155.54,155.36,155.51,250500.0,155.53,155.54,155.36,155.51,250500.0
2021-03-16 13:20:00,155.45,155.53,155.3,155.32,250940.0,155.45,155.53,155.3,155.32,250940.0
2021-03-16 13:30:00,155.33,155.33,154.91,154.91,346340.0,155.33,155.33,154.91,154.91,346340.0
2021-03-16 13:40:00,154.92,155.04,154.81,155.04,262940.0,154.92,155.04,154.81,155.04,262940.0
2021-03-16 13:50:00,154.96,155.1,154.65,154.84,415760.0,154.96,155.1,154.65,154.84,415760.0
2021-03-16 14:00:00,154.85,155.09,154.49,154.61,381440.0,154.85,155.09,154.49,154.61,381440.0
2021-03-16 14:10:00,154.66,154.85,154.59,154.7,190420.0,154.66,154.85,154.59,154.7,190420.0
2021-03-16 14:20:00,154.64,154.75,154.11,154.17,377280.0,154.64,154.75,154.11,154.17,377280.0
2021-03-16 14:30:00,154.13,154.3,154.02,154.11,261060.0,154.13,154.3,154.02,154.11,261060.0
2021-03-16 14:40:00,154.13,154.25,153.79,153.99,348840.0,154.13,154.25,153.79,153.99,348840.0
2021-03-16 14:50:00,154.02,154.41,153.99,154.41,179040.0,154.02,154.41,153.99,154.41,179040.0
2021-03-16 15:00:00,154.41,154.65,154.15,154.48,285060.0,154.41,154.65,154.15,154.48,285060.0
2021-03-16 15:10:00,154.47,154.68,154.44,154.57,211660.0,154.47,154.68,154.44,154.57,211660.0
2021-03-16 15:20:00,154.51,154.73,154.38,154.6,410300.0,154.51,154.73,154.38,154.6,410300.0
2021-03-16 15:30:00,154.56,154.89,154.43,154.73,316540.0,154.56,154.89,154.43,154.73,316540.0
2021-03-16 15:40:00,154.66,154.83,154.46,154.5,293180.0,154.66,154.83,154.46,154.5,293180.0
2021-03-16 15:50:00,154.54,154.7,154.42,154.62,862560.0,154.54,154.7,154.42,154.62,862560.0
2021-03-17 09:30:00,153.66,154.59,153.51,153.51,1864640.0,153.66,154.59,153.51,153.51,1864640.0
2021-03-17 09:40:00,153.8,154.54,153.59,154.45,717520.0,153.8,154.54,153.59,154.45,717520.0
2021-03-17 09:50:00,154.39,155.3,154.32,155.16,755500.0,154.39,155.3,154.32,155.16,755500.0
2021-03-17 10:00:00,155.28,155.4,154.83,155.1,671180.0,155.28,155.4,154.83,155.1,671180.0
2021-03-17 10:10:00,155.05,155.29,154.8,155.29,431580.0,155.05,155.29,154.8,155.29,431580.0
2021-03-17 10:20:00,155.25,155.37,154.91,155.0,394060.0,155.25,155.37,154.91,155.0,394060.0
2021-03-17 10:30:00,154.97,155.57,154.71,155.23,496180.0,154.97,155.57,154.71,155.23,496180.0
2021-03-17 10:40:00,155.22,155.26,154.76,154.85,171520.0,155.22,155.26,154.76,154.85,171520.0
2021-03-17 10:50:00,154.77,155.08,154.67,154.84,156380.0,154.77,155.08,154.67,154.84,156380.0
2021-03-17 11:00:00,154.85,154.85,154.41,154.62,214020.0,154.85,154.85,154.41,154.62,214020.0
2021-03-17 11:10:00,154.43,154.88,154.43,154.88,287680.0,154.43,154.88,154.43,154.88,287680.0
2021-03-17 11:20:00,154.83,154.94,154.57,154.73,297220.0,154.83,154.94,154.57,154.73,297220.0
2021-03-17 11:30:00,154.75,154.78,154.11,154.14,327680.0,154.75,154.78,154.11,154.14,327680.0
2021-03-17 11:40:00,154.16,154.56,154.03,154.38,227800.0,154.16,154.56,154.03,154.38,227800.0
2021-03-17 11:50:00,154.41,154.6,154.18,154.25,171820.0,154.41,154.6,154.18,154.25,171820.0
2021-03-17 12:00:00,154.19,154.24,153.86,154.19,329160.0,154.19,154.24,153.86,154.19,329160.0
2021-03-17 12:10:00,154.23,154.59,154.08,154.5,270200.0,154.23,154.59,154.08,154.5,270200.0
2021-03-17 12:20:00,154.52,154.75,154.49,154.65,97480.0,154.52,154.75,154.49,154.65,97480.0
2021-03-17 12:30:00,154.45,154.61,154.34,154.34,100320.0,154.45,154.61,154.34,154.34,100320.0
2021-03-17 12:40:00,154.37,154.65,154.25,154.57,194460.0,154.37,154.65,154.25,154.57,194460.0
2021-03-17 12:50:00,154.6,154.82,154.55,154.6,212940.0,154.6,154.82,154.55,154.6,212940.0
2021-03-17 13:00:00,154.6,155.07,154.5,154.89,311140.0,154.6,155.07,154.5,154.89,311140.0
2021-03-17 13:10:00,154.87,155.34,154.7,155.31,306340.0,154.87,155.34,154.7,155.31,306340.0
2021-03-17 13:20:00,155.3,155.38,155.1,155.16,256120.0,155.3,155.38,155.1,155.16,256120.0
2021-03-17 13:30:00,155.23,155.25,154.98,155.18,164820.0,155.23,155.25,154.98,155.18,164820.0
2021-03-17 13:40:00,155.2,155.2,154.95,155.05,115160.0,155.2,155.2,154.95,155.05,115160.0
2021-03-17 13:50:00,154.93,155.06,154.81,154.83,150900.0,154.93,155.06,154.81,154.83,150900.0
2021-03-17 14:00:00,154.9,156.26,154.8,155.76,1233980.0,154.9,156.26,154.8,155.76,1233980.0
2021-03-17 14:10:00,155.85,156.74,155.85,156.35,1081260.0,155.85,156.74,155.85,156.35,1081260.0
2021-03-17 14:20:00,156.31,156.5,155.97,156.08,517480.0,156.31,156.5,155.97,156.08,517480.0
2021-03-17 14:30:00,156.1,156.94,155.81,156.92,516620.0,156.1,156.94,155.81,156.92,516620.0
2021-03-17 14:40:00,156.95,158.09,156.9,157.79,1546740.0,156.95,158.09,156.9,157.79,1546740.0
2021-03-17 14:50:00,157.6,158.23,157.6,158.23,823340.0,157.6,158.23,157.6,158.23,823340.0
2021-03-17 15:00:00,158.24,158.65,158.08,158.34,930380.0,158.24,158.65,158.08,158.34,930380.0
2021-03-17 15:10:00,158.25,158.47,158.05,158.13,723540.0,158.25,158.47,158.05,158.13,723540.0
2021-03-17 15:20:00,158.09,158.15,157.84,157.96,453000.0,158.09,158.15,157.84,157.96,453000.0
2021-03-17 15:30:00,157.88,158.19,157.59,157.64,524920.0,157.88,158.19,157.59,157.64,524920.0
2021-03-17 15:40:00,157.66,157.87,157.32,157.53,738760.0,157.66,157.87,157.32,157.53,738760.0
2021-03-17 15:50:00,157.47,157.47,156.59,156.76,2206280.0,157.47,157.47,156.59,156.76,2206280.0
2021-03-18 09:30:00,155.05,155.83,154.92,155.28,2104420.0,155.05,155.83,154.92,155.28,2104420.0
2021-03-18 09:40:00,155.21,155.31,154.39,154.4,1225400.0,155.21,155.31,154.39,154.4,1225400.0
2021-03-18 09:50:00,154.4,155.0,154.2,154.98,1124160.0,154.4,155.0,154.2,154.98,1124160.0
2021-03-18 10:00:00,154.91,154.91,153.83,154.09,815860.0,154.91,154.91,153.83,154.09,815860.0
2021-03-18 10:10:00,154.03,154.22,153.7,153.98,711520.0,154.03,154.22,153.7,153.98,711520.0
2021-03-18 10:20:00,154.01,154.42,153.8,154.25,504620.0,154.01,154.42,153.8,154.25,504620.0
2021-03-18 10:30:00,154.2,154.74,153.9,154.68,480040.0,154.2,154.74,153.9,154.68,480040.0
2021-03-18 10:40:00,154.71,154.75,154.3,154.36,279300.0,154.71,154.75,154.3,154.36,279300.0
2021-03-18 10:50:00,154.47,154.72,154.04,154.45,433740.0,154.47,154.72,154.04,154.45,433740.0
2021-03-18 11:00:00,154.39,154.6,154.3,154.58,355980.0,154.39,154.6,154.3,154.58,355980.0
2021-03-18 11:10:00,154.59,154.62,154.0,154.15,323220.0,154.59,154.62,154.0,154.15,323220.0
2021-03-18 11:20:00,154.13,154.42,153.96,154.42,398720.0,154.13,154.42,153.96,154.42,398720.0
2021-03-18 11:30:00,154.39,154.39,153.95,154.05,278080.0,154.39,154.39,153.95,154.05,278080.0
2021-03-18 11:40:00,154.11,154.27,153.87,153.95,275680.0,154.11,154.27,153.87,153.95,275680.0
2021-03-18 11:50:00,153.94,154.0,153.64,153.99,474780.0,153.94,154.0,153.64,153.99,474780.0
2021-03-18 12:00:00,153.92,154.55,153.87,154.55,327800.0,153.92,154.55,153.87,154.55,327800.0
2021-03-18 12:10:00,154.56,154.65,154.37,154.39,241940.0,154.56,154.65,154.37,154.39,241940.0
2021-03-18 12:20:00,154.4,154.69,154.3,154.6,321980.0,154.4,154.69,154.3,154.6,321980.0
2021-03-18 12:30:00,154.54,154.59,154.01,154.11,251960.0,154.54,154.59,154.01,154.11,251960.0
2021-03-18 12:40:00,154.04,154.05,153.7,153.73,335180.0,154.04,154.05,153.7,153.73,335180.0
2021-03-18 12:50:00,153.73,153.82,153.35,153.4,712340.0,153.73,153.82,153.35,153.4,712340.0
2021-03-18 13:00:00,153.47,153.75,153.41,153.52,367580.0,153.47,153.75,153.41,153.52,367580.0
2021-03-18 13:10:00,153.54,153.91,153.51,153.91,206120.0,153.54,153.91,153.51,153.91,206120.0
2021-03-18 13:20:00,153.95,154.15,153.91,154.0,156620.0,153.95,154.15,153.91,154.0,156620.0
2021-03-18 13:30:00,153.96,153.96,153.77,153.9,140140.0,153.96,153.96,153.77,153.9,140140.0
2021-03-18 13:40:00,153.87,154.11,153.87,154.11,241800.0,153.87,154.11,153.87,154.11,241800.0
2021-03-18 13:50:00,154.11,154.25,154.0,154.17,306160.0,154.11,154.25,154.0,154.17,306160.0
2021-03-18 14:00:00,154.12,154.12,153.85,153.96,190380.0,154.12,154.12,153.85,153.96,190380.0
2021-03-18 14:10:00,153.98,153.98,153.26,153.34,477660.0,153.98,153.98,153.26,153.34,477660.0
2021-03-18 14:20:00,153.41,153.44,152.83,152.91,505040.0,153.41,153.44,152.83,152.91,505040.0
2021-03-18 14:30:00,152.88,152.95,152.38,152.57,1175800.0,152.88,152.95,152.38,152.57,1175800.0
2021-03-18 14:40:00,152.58,152.58,152.02,152.36,1079280.0,152.58,152.58,152.02,152.36,1079280.0
2021-03-18 14:50:00,152.45,152.45,151.88,152.29,823040.0,152.45,152.45,151.88,152.29,823040.0
2021-03-18 15:00:00,152.23,152.4,151.9,152.29,443920.0,152.23,152.4,151.9,152.29,443920.0
2021-03-18 15:10:00,152.31,152.47,151.85,152.01,584080.0,152.31,152.47,151.85,152.01,584080.0
2021-03-18 15:20:00,152.03,152.21,151.72,152.2,656920.0,152.03,152.21,151.72,152.2,656920.0
2021-03-18 15:30:00,152.16,152.29,151.69,151.79,519040.0,152.16,152.29,151.69,151.79,519040.0
2021-03-18 15:40:00,151.84,151.97,151.65,151.67,753800.0,151.84,151.97,151.65,151.67,753800.0
2021-03-18 15:50:00,151.57,151.65,151.25,151.41,2786160.0,151.57,151.65,151.25,151.41,2786160.0
2021-03-19 09:30:00,151.33,152.17,151.09,151.15,7719720.0,151.33,152.17,151.09,151.15,7719720.0
2021-03-19 09:40:00,151.2,151.98,150.83,151.41,1468200.0,151.2,151.98,150.83,151.41,1468200.0
2021-03-19 09:50:00,151.52,152.83,151.43,152.31,1048700.0,151.52,152.83,151.43,152.31,1048700.0
2021-03-19 10:00:00,152.25,152.34,151.06,151.27,860680.0,152.25,152.34,151.06,151.27,860680.0
2021-03-19 10:10:00,151.3,151.86,151.02,151.73,803820.0,151.3,151.86,151.02,151.73,803820.0
2021-03-19 10:20:00,151.74,152.58,151.62,152.5,767080.0,151.74,152.58,151.62,152.5,767080.0
2021-03-19 10:30:00,152.49,152.8,151.77,152.8,886700.0,152.49,152.8,151.77,152.8,886700.0
2021-03-19 10:40:00,152.76,152.85,152.45,152.45,536520.0,152.76,152.85,152.45,152.45,536520.0
2021-03-19 10:50:00,152.45,152.62,152.17,152.55,411260.0,152.45,152.62,152.17,152.55,411260.0
2021-03-19 11:00:00,152.52,152.73,152.4,152.4,360960.0,152.52,152.73,152.4,152.4,360960.0
2021-03-19 11:10:00,152.47,152.52,152.02,152.14,288220.0,152.47,152.52,152.02,152.14,288220.0
2021-03-19 11:20:00,152.1,152.19,151.53,151.81,309540.0,152.1,152.19,151.53,151.81,309540.0
2021-03-19 11:30:00,151.9,152.08,151.68,152.02,170760.0,151.9,152.08,151.68,152.02,170760.0
2021-03-19 11:40:00,152.02,152.08,151.79,152.03,112900.0,152.02,152.08,151.79,152.03,112900.0
2021-03-19 11:50:00,151.96,152.27,151.81,152.02,191760.0,151.96,152.27,151.81,152.02,191760.0
2021-03-19 12:00:00,151.97,152.27,151.91,152.26,253940.0,151.97,152.27,151.91,152.26,253940.0
2021-03-19 12:10:00,152.13,152.35,152.06,152.32,237020.0,152.13,152.35,152.06,152.32,237020.0
2021-03-19 12:20:00,152.28,152.37,152.17,152.25,187240.0,152.28,152.37,152.17,152.25,187240.0
2021-03-19 12:30:00,152.31,152.67,152.29,152.42,311340.0,152.31,152.67,152.29,152.42,311340.0
2021-03-19 12:40:00,152.3,152.82,152.26,152.82,305420.0,152.3,152.82,152.26,152.82,305420.0
2021-03-19 12:50:00,152.81,152.9,152.59,152.78,313540.0,152.81,152.9,152.59,152.78,313540.0
2021-03-19 13:00:00,152.78,152.79,152.06,152.1,415280.0,152.78,152.79,152.06,152.1,415280.0
2021-03-19 13:10:00,152.08,152.55,151.9,152.54,541900.0,152.08,152.55,151.9,152.54,541900.0
2021-03-19 13:20:00,152.55,152.78,152.54,152.75,360600.0,152.55,152.78,152.54,152.75,360600.0
2021-03-19 13:30:00,152.74,152.82,152.55,152.67,493980.0,152.74,152.82,152.55,152.67,493980.0
2021-03-19 13:40:00,152.68,152.7,152.47,152.65,200720.0,152.68,152.7,152.47,152.65,200720.0
2021-03-19 13:50:00,152.57,152.72,152.4,152.55,251000.0,152.57,152.72,152.4,152.55,251000.0
2021-03-19 14:00:00,152.57,152.87,152.5,152.5,275320.0,152.57,152.87,152.5,152.5,275320.0
2021-03-19 14:10:00,152.49,152.84,152.49,152.65,226180.0,152.49,152.84,152.49,152.65,226180.0
2021-03-19 14:20:00,152.57,152.78,152.35,152.75,430740.0,152.57,152.78,152.35,152.75,430740.0
2021-03-19 14:30:00,152.79,153.07,152.74,153.04,386840.0,152.79,153.07,152.74,153.04,386840.0
2021-03-19 14:40:00,153.02,153.07,152.83,153.01,362720.0,153.02,153.07,152.83,153.01,362720.0
2021-03-19 14:50:00,153.0,153.15,152.75,153.12,330800.0,153.0,153.15,152.75,153.12,330800.0
2021-03-19 15:00:00,153.15,153.22,152.75,152.91,295960.0,153.15,153.22,152.75,152.91,295960.0
2021-03-19 15:10:00,152.89,152.91,152.75,152.88,249080.0,152.89,152.91,152.75,152.88,249080.0
2021-03-19 15:20:00,152.89,153.1,152.74,153.04,430200.0,152.89,153.1,152.74,153.04,430200.0
2021-03-19 15:30:00,153.07,153.07,152.89,152.99,217460.0,153.07,153.07,152.89,152.99,217460.0
2021-03-19 15:40:00,153.0,153.05,152.78,152.84,670520.0,153.0,153.05,152.78,152.84,670520.0
2021-03-19 15:50:00,152.85,153.86,152.82,153.65,5105160.0,152.85,153.86,152.82,153.65,5105160.0
2021-03-22 09:30:00,153.39,154.6,153.0,154.53,2143400.0,153.39,154.6,153.0,154.53,2143400.0
2021-03-22 09:40:00,154.47,154.85,153.9,154.56,1368240.0,154.47,154.85,153.9,154.56,1368240.0
2021-03-22 09:50:00,154.57,155.1,154.51,154.91,1109620.0,154.57,155.1,154.51,154.91,1109620.0
2021-03-22 10:00:00,154.97,155.08,154.59,154.74,495000.0,154.97,155.08,154.59,154.74,495000.0
2021-03-22 10:10:00,154.84,155.0,154.65,154.86,320600.0,154.84,155.0,154.65,154.86,320600.0
2021-03-22 10:20:00,154.94,155.45,154.94,155.22,535140.0,154.94,155.45,154.94,155.22,535140.0
2021-03-22 10:30:00,155.3,155.41,155.01,155.23,441860.0,155.3,155.41,155.01,155.23,441860.0
2021-03-22 10:40:00,155.23,155.5,155.06,155.32,332320.0,155.23,155.5,155.06,155.32,332320.0
2021-03-22 10:50:00,155.45,155.64,155.39,155.54,268040.0,155.45,155.64,155.39,155.54,268040.0
2021-03-22 11:00:00,155.56,155.65,155.48,155.56,196660.0,155.56,155.65,155.48,155.56,196660.0
2021-03-22 11:10:00,155.62,155.9,155.62,155.7,415100.0,155.62,155.9,155.62,155.7,415100.0
2021-03-22 11:20:00,155.66,155.92,155.66,155.75,400420.0,155.66,155.92,155.66,155.75,400420.0
2021-03-22 11:30:00,155.76,155.97,155.66,155.78,256240.0,155.76,155.97,155.66,155.78,256240.0
2021-03-22 11:40:00,155.79,155.9,155.45,155.58,400280.0,155.79,155.9,155.45,155.58,400280.0
2021-03-22 11:50:00,155.64,155.64,155.29,155.45,272680.0,155.64,155.64,155.29,155.45,272680.0
2021-03-22 12:00:00,155.45,155.75,155.41,155.72,423020.0,155.45,155.75,155.41,155.72,423020.0
2021-03-22 12:10:00,155.71,155.82,155.59,155.63,261680.0,155.71,155.82,155.59,155.63,261680.0
2021-03-22 12:20:00,155.69,155.9,155.61,155.84,174500.0,155.69,155.9,155.61,155.84,174500.0
2021-03-22 12:30:00,155.9,155.95,155.65,155.67,378100.0,155.9,155.95,155.65,155.67,378100.0
2021-03-22 12:40:00,155.65,155.9,155.65,155.84,159900.0,155.65,155.9,155.65,155.84,159900.0
2021-03-22 12:50:00,155.86,156.04,155.74,155.95,329700.0,155.86,156.04,155.74,155.95,329700.0
2021-03-22 13:00:00,155.93,156.0,155.7,155.88,210720.0,155.93,156.0,155.7,155.88,210720.0
2021-03-22 13:10:00,155.92,155.99,155.69,155.77,145100.0,155.92,155.99,155.69,155.77,145100.0
2021-03-22 13:20:00,155.79,155.8,155.45,155.51,184160.0,155.79,155.8,155.45,155.51,184160.0
2021-03-22 13:30:00,155.48,155.69,155.43,155.69,148960.0,155.48,155.69,155.43,155.69,148960.0
2021-03-22 13:40:00,155.73,155.93,155.66,155.88,129080.0,155.73,155.93,155.66,155.88,129080.0
2021-03-22 13:50:00,155.89,155.95,155.81,155.87,145420.0,155.89,155.95,155.81,155.87,145420.0
2021-03-22 14:00:00,155.95,156.02,155.85,155.9,228800.0,155.95,156.02,155.85,155.9,228800.0
2021-03-22 14:10:00,155.93,156.11,155.93,156.04,199960.0,155.93,156.11,155.93,156.04,199960.0
2021-03-22 14:20:00,156.04,156.14,155.92,156.08,250940.0,156.04,156.14,155.92,156.08,250940.0
2021-03-22 14:30:00,156.14,156.24,156.02,156.13,358500.0,156.14,156.24,156.02,156.13,358500.0
2021-03-22 14:40:00,156.11,156.16,156.01,156.1,209960.0,156.11,156.16,156.01,156.1,209960.0
2021-03-22 14:50:00,156.08,156.25,156.05,156.22,331340.0,156.08,156.25,156.05,156.22,331340.0
2021-03-22 15:00:00,156.22,156.33,156.15,156.22,308260.0,156.22,156.33,156.15,156.22,308260.0
2021-03-22 15:10:00,156.23,156.23,155.95,155.96,281240.0,156.23,156.23,155.95,155.96,281240.0
2021-03-22 15:20:00,155.98,156.06,155.93,156.02,452140.0,155.98,156.06,155.93,156.02,452140.0
2021-03-22 15:30:00,156.0,156.14,156.0,156.07,266760.0,156.0,156.14,156.0,156.07,266760.0
2021-03-22 15:40:00,156.08,156.19,155.97,155.97,416620.0,156.08,156.19,155.97,155.97,416620.0
2021-03-22 15:50:00,155.98,156.03,155.32,155.57,1601520.0,155.98,156.03,155.32,155.57,1601520.0
2021-03-23 09:30:00,156.35,157.0,156.04,156.9,2793860.0,156.35,157.0,156.04,156.9,2793860.0
2021-03-23 09:40:00,156.93,157.1,156.19,156.6,1058340.0,156.93,157.1,156.19,156.6,1058340.0
2021-03-23 09:50:00,156.63,156.9,156.19,156.6,766080.0,156.63,156.9,156.19,156.6,766080.0
2021-03-23 10:00:00,156.41,157.3,156.38,157.21,698500.0,156.41,157.3,156.38,157.21,698500.0
2021-03-23 10:10:00,157.22,157.45,157.02,157.02,635420.0,157.22,157.45,157.02,157.02,635420.0
2021-03-23 10:20:00,157.08,157.66,156.94,157.46,730240.0,157.08,157.66,156.94,157.46,730240.0
2021-03-23 10:30:00,157.48,157.55,156.95,157.04,706200.0,157.48,157.55,156.95,157.04,706200.0
2021-03-23 10:40:00,157.04,157.84,156.9,157.84,729660.0,157.04,157.84,156.9,157.84,729660.0
2021-03-23 10:50:00,157.84,158.4,157.72,158.25,1132220.0,157.84,158.4,157.72,158.25,1132220.0
2021-03-23 11:00:00,158.35,159.05,158.16,159.05,947880.0,158.35,159.05,158.16,159.05,947880.0
2021-03-23 11:10:00,159.04,159.1,158.68,159.07,701820.0,159.04,159.1,158.68,159.07,701820.0
2021-03-23 11:20:00,159.06,159.1,158.57,158.65,462580.0,159.06,159.1,158.57,158.65,462580.0
2021-03-23 11:30:00,158.72,158.81,158.26,158.35,402520.0,158.72,158.81,158.26,158.35,402520.0
2021-03-23 11:40:00,158.37,158.48,158.19,158.4,345940.0,158.37,158.48,158.19,158.4,345940.0
2021-03-23 11:50:00,158.48,158.49,158.04,158.21,348040.0,158.48,158.49,158.04,158.21,348040.0
2021-03-23 12:00:00,158.21,158.7,157.91,158.15,683380.0,158.21,158.7,157.91,158.15,683380.0
2021-03-23 12:10:00,158.13,158.22,157.78,157.87,369300.0,158.13,158.22,157.78,157.87,369300.0
2021-03-23 12:20:00,157.93,158.32,157.86,158.15,478160.0,157.93,158.32,157.86,158.15,478160.0
2021-03-23 12:30:00,158.1,158.55,157.99,158.5,285480.0,158.1,158.55,157.99,158.5,285480.0
2021-03-23 12:40:00,158.52,158.59,158.22,158.41,339540.0,158.52,158.59,158.22,158.41,339540.0
2021-03-23 12:50:00,158.5,158.64,158.25,158.61,198320.0,158.5,158.64,158.25,158.61,198320.0
2021-03-23 13:00:00,158.67,158.8,158.56,158.76,272280.0,158.67,158.8,158.56,158.76,272280.0
2021-03-23 13:10:00,158.75,159.0,158.66,158.75,450020.0,158.75,159.0,158.66,158.75,450020.0
2021-03-23 13:20:00,158.72,158.77,158.5,158.53,284560.0,158.72,158.77,158.5,158.53,284560.0
2021-03-23 13:30:00,158.58,158.58,158.35,158.4,299720.0,158.58,158.58,158.35,158.4,299720.0
2021-03-23 13:40:00,158.37,158.53,158.25,158.34,320240.0,158.37,158.53,158.25,158.34,320240.0
2021-03-23 13:50:00,158.34,158.45,158.15,158.18,279560.0,158.34,158.45,158.15,158.18,279560.0
2021-03-23 14:00:00,158.18,158.43,158.13,158.39,233900.0,158.18,158.43,158.13,158.39,233900.0
2021-03-23 14:10:00,158.4,158.61,158.28,158.53,292660.0,158.4,158.61,158.28,158.53,292660.0
2021-03-23 14:20:00,158.59,158.82,158.54,158.69,348160.0,158.59,158.82,158.54,158.69,348160.0
2021-03-23 14:30:00,158.79,159.0,158.73,158.9,519720.0,158.79,159.0,158.73,158.9,519720.0
2021-03-23 14:40:00,158.86,158.86,158.5,158.54,289640.0,158.86,158.86,158.5,158.54,289640.0
2021-03-23 14:50:00,158.5,158.5,157.52,157.63,718600.0,158.5,158.5,157.52,157.63,718600.0
2021-03-23 15:00:00,157.66,157.99,157.51,157.8,578760.0,157.66,157.99,157.51,157.8,578760.0
2021-03-23 15:10:00,157.87,157.91,157.14,157.39,684260.0,157.87,157.91,157.14,157.39,684260.0
2021-03-23 15:20:00,157.37,157.37,157.06,157.09,743240.0,157.37,157.37,157.06,157.09,743240.0
2021-03-23 15:30:00,157.08,157.25,156.85,157.05,670060.0,157.08,157.25,156.85,157.05,670060.0
2021-03-23 15:40:00,156.99,157.6,156.99,157.4,754540.0,156.99,157.6,156.99,157.4,754540.0
2021-03-23 15:50:00,157.35,157.35,156.56,156.88,1624180.0,157.35,157.35,156.56,156.88,1624180.0
2021-03-24 09:30:00,157.55,157.71,156.5,156.6,2024560.0,157.55,157.71,156.5,156.6,2024560.0
2021-03-24 09:40:00,156.65,157.0,156.15,156.23,1099600.0,156.65,157.0,156.15,156.23,1099600.0
2021-03-24 09:50:00,156.19,156.9,156.13,156.79,696500.0,156.19,156.9,156.13,156.79,696500.0
2021-03-24 10:00:00,156.72,157.6,156.47,157.59,767260.0,156.72,157.6,156.47,157.59,767260.0
2021-03-24 10:10:00,157.53,157.86,156.78,156.84,663840.0,157.53,157.86,156.78,156.84,663840.0
2021-03-24 10:20:00,156.84,157.34,156.79,157.31,382880.0,156.84,157.34,156.79,157.31,382880.0
2021-03-24 10:30:00,157.26,157.29,156.85,157.18,387260.0,157.26,157.29,156.85,157.18,387260.0
2021-03-24 10:40:00,157.18,157.25,156.78,156.99,258900.0,157.18,157.25,156.78,156.99,258900.0
2021-03-24 10:50:00,157.0,157.51,156.82,157.31,721720.0,157.0,157.51,156.82,157.31,721720.0
2021-03-24 11:00:00,157.27,157.76,157.25,157.57,304120.0,157.27,157.76,157.25,157.57,304120.0
2021-03-24 11:10:00,157.6,157.8,157.51,157.79,357640.0,157.6,157.8,157.51,157.79,357640.0
2021-03-24 11:20:00,157.73,158.02,157.57,157.83,329700.0,157.73,158.02,157.57,157.83,329700.0
2021-03-24 11:30:00,157.77,157.85,157.25,157.43,279260.0,157.77,157.85,157.25,157.43,279260.0
2021-03-24 11:40:00,157.44,157.45,157.05,157.19,247300.0,157.44,157.45,157.05,157.19,247300.0
2021-03-24 11:50:00,157.14,157.17,156.73,156.95,352460.0,157.14,157.17,156.73,156.95,352460.0
2021-03-24 12:00:00,156.96,157.14,156.85,157.14,219120.0,156.96,157.14,156.85,157.14,219120.0
2021-03-24 12:10:00,157.14,157.14,156.8,156.97,234120.0,157.14,157.14,156.8,156.97,234120.0
2021-03-24 12:20:00,156.93,157.01,156.63,156.91,306740.0,156.93,157.01,156.63,156.91,306740.0
2021-03-24 12:30:00,156.9,156.93,156.69,156.7,155600.0,156.9,156.93,156.69,156.7,155600.0
2021-03-24 12:40:00,156.69,156.75,156.47,156.48,364640.0,156.69,156.75,156.47,156.48,364640.0
2021-03-24 12:50:00,156.52,156.53,156.32,156.38,287900.0,156.52,156.53,156.32,156.38,287900.0
2021-03-24 13:00:00,156.31,156.31,155.88,155.99,412580.0,156.31,156.31,155.88,155.99,412580.0
2021-03-24 13:10:00,156.03,156.03,155.38,155.72,613840.0,156.03,156.03,155.38,155.72,613840.0
2021-03-24 13:20:00,155.72,155.98,155.64,155.88,475840.0,155.72,155.98,155.64,155.88,475840.0
2021-03-24 13:30:00,155.87,155.93,155.7,155.73,136700.0,155.87,155.93,155.7,155.73,136700.0
2021-03-24 13:40:00,155.7,155.73,155.12,155.67,371980.0,155.7,155.73,155.12,155.67,371980.0
2021-03-24 13:50:00,155.69,156.23,155.68,156.21,468840.0,155.69,156.23,155.68,156.21,468840.0
2021-03-24 14:00:00,156.23,156.23,155.81,156.1,214400.0,156.23,156.23,155.81,156.1,214400.0
2021-03-24 14:10:00,156.1,156.41,156.07,156.35,257820.0,156.1,156.41,156.07,156.35,257820.0
2021-03-24 14:20:00,156.36,156.37,155.89,155.89,151880.0,156.36,156.37,155.89,155.89,151880.0
2021-03-24 14:30:00,155.88,156.01,155.76,155.96,195280.0,155.88,156.01,155.76,155.96,195280.0
2021-03-24 14:40:00,155.94,155.98,155.61,155.9,255660.0,155.94,155.98,155.61,155.9,255660.0
2021-03-24 14:50:00,155.85,155.95,155.35,155.38,301200.0,155.85,155.95,155.35,155.38,301200.0
2021-03-24 15:00:00,155.34,155.68,155.28,155.54,260060.0,155.34,155.68,155.28,155.54,260060.0
2021-03-24 15:10:00,155.59,155.77,155.37,155.71,190640.0,155.59,155.77,155.37,155.71,190640.0
2021-03-24 15:20:00,155.78,155.84,155.57,155.66,256000.0,155.78,155.84,155.57,155.66,256000.0
2021-03-24 15:30:00,155.65,155.65,154.85,154.89,530940.0,155.65,155.65,154.85,154.89,530940.0
2021-03-24 15:40:00,154.91,155.16,154.68,154.75,564160.0,154.91,155.16,154.68,154.75,564160.0
2021-03-24 15:50:00,154.7,154.7,154.26,154.35,1918620.0,154.7,154.7,154.26,154.35,1918620.0
2021-03-25 09:30:00,153.65,154.98,153.36,154.75,1987540.0,153.65,154.98,153.36,154.75,1987540.0
2021-03-25 09:40:00,154.71,155.24,154.35,154.43,591220.0,154.71,155.24,154.35,154.43,591220.0
2021-03-25 09:50:00,154.38,154.9,153.89,154.75,970460.0,154.38,154.9,153.89,154.75,970460.0
2021-03-25 10:00:00,154.81,155.49,154.62,155.0,1016900.0,154.81,155.49,154.62,155.0,1016900.0
2021-03-25 10:10:00,154.9,155.21,154.22,154.44,692300.0,154.9,155.21,154.22,154.44,692300.0
2021-03-25 10:20:00,154.57,154.96,154.08,154.15,427260.0,154.57,154.96,154.08,154.15,427260.0
2021-03-25 10:30:00,154.08,154.28,153.83,154.14,495200.0,154.08,154.28,153.83,154.14,495200.0
2021-03-25 10:40:00,154.11,154.11,153.28,153.31,469880.0,154.11,154.11,153.28,153.31,469880.0
2021-03-25 10:50:00,153.3,153.41,152.82,153.22,891060.0,153.3,153.41,152.82,153.22,891060.0
2021-03-25 11:00:00,153.2,153.48,153.02,153.03,559200.0,153.2,153.48,153.02,153.03,559200.0
2021-03-25 11:10:00,153.0,153.39,152.9,153.1,379620.0,153.0,153.39,152.9,153.1,379620.0
2021-03-25 11:20:00,153.01,153.01,152.27,152.81,683040.0,153.01,153.01,152.27,152.81,683040.0
2021-03-25 11:30:00,152.79,153.27,152.75,153.02,421220.0,152.79,153.27,152.75,153.02,421220.0
2021-03-25 11:40:00,152.96,152.96,152.25,152.38,533380.0,152.96,152.96,152.25,152.38,533380.0
2021-03-25 11:50:00,152.25,152.89,152.08,152.89,626040.0,152.25,152.89,152.08,152.89,626040.0
2021-03-25 12:00:00,152.86,153.25,152.69,152.83,365300.0,152.86,153.25,152.69,152.83,365300.0
2021-03-25 12:10:00,152.78,153.05,152.58,152.95,308500.0,152.78,153.05,152.58,152.95,308500.0
2021-03-25 12:20:00,152.98,153.69,152.94,153.66,547140.0,152.98,153.69,152.94,153.66,547140.0
2021-03-25 12:30:00,153.64,154.27,153.28,153.66,926560.0,153.64,154.27,153.28,153.66,926560.0
2021-03-25 12:40:00,153.69,154.11,153.63,153.94,354080.0,153.69,154.11,153.63,153.94,354080.0
2021-03-25 12:50:00,153.96,154.01,153.4,153.4,259120.0,153.96,154.01,153.4,153.4,259120.0
2021-03-25 13:00:00,153.25,153.35,152.9,153.15,448060.0,153.25,153.35,152.9,153.15,448060.0
2021-03-25 13:10:00,153.17,153.85,153.16,153.25,357000.0,153.17,153.85,153.16,153.25,357000.0
2021-03-25 13:20:00,153.35,153.35,152.9,153.02,255140.0,153.35,153.35,152.9,153.02,255140.0
2021-03-25 13:30:00,153.04,153.27,152.65,152.89,330540.0,153.04,153.27,152.65,152.89,330540.0
2021-03-25 13:40:00,152.88,153.12,152.5,152.64,309420.0,152.88,153.12,152.5,152.64,309420.0
2021-03-25 13:50:00,152.62,152.84,152.32,152.34,259300.0,152.62,152.84,152.32,152.34,259300.0
2021-03-25 14:00:00,152.3,152.42,152.04,152.05,417060.0,152.3,152.42,152.04,152.05,417060.0
2021-03-25 14:10:00,152.01,152.22,151.86,152.14,344140.0,152.01,152.22,151.86,152.14,344140.0
2021-03-25 14:20:00,152.16,152.39,152.05,152.13,459500.0,152.16,152.39,152.05,152.13,459500.0
2021-03-25 14:30:00,152.17,152.75,152.05,152.51,427260.0,152.17,152.75,152.05,152.51,427260.0
2021-03-25 14:40:00,152.56,153.02,152.53,152.94,432840.0,152.56,153.02,152.53,152.94,432840.0
2021-03-25 14:50:00,152.92,153.15,152.81,152.99,329100.0,152.92,153.15,152.81,152.99,329100.0
2021-03-25 15:00:00,153.04,153.47,152.98,152.98,486880.0,153.04,153.47,152.98,152.98,486880.0
2021-03-25 15:10:00,152.92,153.09,152.64,152.65,479300.0,152.92,153.09,152.64,152.65,479300.0
2021-03-25 15:20:00,152.6,152.78,152.28,152.39,402020.0,152.6,152.78,152.28,152.39,402020.0
2021-03-25 15:30:00,152.37,152.7,152.33,152.63,456040.0,152.37,152.7,152.33,152.63,456040.0
2021-03-25 15:40:00,152.65,153.03,152.61,153.0,744860.0,152.65,153.03,152.61,153.0,744860.0
2021-03-25 15:50:00,153.0,153.17,152.28,152.31,1843920.0,153.0,153.17,152.28,152.31,1843920.0
2021-03-26 09:30:00,152.2,152.63,151.75,152.46,1366400.0,152.2,152.63,151.75,152.46,1366400.0
2021-03-26 09:40:00,152.46,152.78,152.0,152.51,681480.0,152.46,152.78,152.0,152.51,681480.0
2021-03-26 09:50:00,152.5,152.7,152.25,152.35,387880.0,152.5,152.7,152.25,152.35,387880.0
2021-03-26 10:00:00,152.46,152.83,152.14,152.33,367200.0,152.46,152.83,152.14,152.33,367200.0
2021-03-26 10:10:00,152.37,152.37,151.71,151.71,450860.0,152.37,152.37,151.71,151.71,450860.0
2021-03-26 10:20:00,151.81,152.28,151.59,152.25,525120.0,151.81,152.28,151.59,152.25,525120.0
2021-03-26 10:30:00,152.31,152.6,152.27,152.53,362220.0,152.31,152.6,152.27,152.53,362220.0
2021-03-26 10:40:00,152.51,152.77,152.42,152.46,276400.0,152.51,152.77,152.42,152.46,276400.0
2021-03-26 10:50:00,152.41,152.48,151.81,151.99,723940.0,152.41,152.48,151.81,151.99,723940.0
2021-03-26 11:00:00,152.02,152.29,151.83,152.25,200640.0,152.02,152.29,151.83,152.25,200640.0
2021-03-26 11:10:00,152.2,152.2,151.74,152.1,440700.0,152.2,152.2,151.74,152.1,440700.0
2021-03-26 11:20:00,152.04,152.13,151.65,151.69,345360.0,152.04,152.13,151.65,151.69,345360.0
2021-03-26 11:30:00,151.69,152.21,151.56,152.13,312600.0,151.69,152.21,151.56,152.13,312600.0
2021-03-26 11:40:00,152.17,152.29,152.06,152.07,315500.0,152.17,152.29,152.06,152.07,315500.0
2021-03-26 11:50:00,152.11,152.19,151.91,152.02,160620.0,152.11,152.19,151.91,152.02,160620.0
2021-03-26 12:00:00,152.1,152.1,151.6,151.65,254960.0,152.1,152.1,151.6,151.65,254960.0
2021-03-26 12:10:00,151.68,151.93,151.5,151.76,312780.0,151.68,151.93,151.5,151.76,312780.0
2021-03-26 12:20:00,151.77,151.96,151.66,151.89,181540.0,151.77,151.96,151.66,151.89,181540.0
2021-03-26 12:30:00,151.79,152.08,151.7,152.03,208760.0,151.79,152.08,151.7,152.03,208760.0
2021-03-26 12:40:00,152.03,152.06,151.76,151.95,181840.0,152.03,152.06,151.76,151.95,181840.0
2021-03-26 12:50:00,151.93,152.02,151.6,151.65,243660.0,151.93,152.02,151.6,151.65,243660.0
2021-03-26 13:00:00,151.62,151.68,151.43,151.44,300120.0,151.62,151.68,151.43,151.44,300120.0
2021-03-26 13:10:00,151.4,151.77,151.4,151.64,397920.0,151.4,151.77,151.4,151.64,397920.0
2021-03-26 13:20:00,151.66,151.85,151.55,151.77,204580.0,151.66,151.85,151.55,151.77,204580.0
2021-03-26 13:30:00,151.8,151.89,151.37,151.38,231320.0,151.8,151.89,151.37,151.38,231320.0
2021-03-26 13:40:00,151.42,151.45,150.9,151.03,411140.0,151.42,151.45,150.9,151.03,411140.0
2021-03-26 13:50:00,150.98,151.17,150.93,151.11,361480.0,150.98,151.17,150.93,151.11,361480.0
2021-03-26 14:00:00,151.12,151.19,150.38,150.57,784260.0,151.12,151.19,150.38,150.57,784260.0
2021-03-26 14:10:00,150.54,150.54,150.12,150.13,729300.0,150.54,150.54,150.12,150.13,729300.0
2021-03-26 14:20:00,150.17,150.49,150.12,150.45,483860.0,150.17,150.49,150.12,150.45,483860.0
2021-03-26 14:30:00,150.46,150.51,150.05,150.25,401940.0,150.46,150.51,150.05,150.25,401940.0
2021-03-26 14:40:00,150.21,150.32,149.8,149.82,506920.0,150.21,150.32,149.8,149.82,506920.0
2021-03-26 14:50:00,149.95,150.85,149.87,150.83,571160.0,149.95,150.85,149.87,150.83,571160.0
2021-03-26 15:00:00,150.83,150.91,150.51,150.58,405660.0,150.83,150.91,150.51,150.58,405660.0
2021-03-26 15:10:00,150.6,151.13,150.44,151.13,366660.0,150.6,151.13,150.44,151.13,366660.0
2021-03-26 15:20:00,151.18,151.47,151.01,151.41,631380.0,151.18,151.47,151.01,151.41,631380.0
2021-03-26 15:30:00,151.43,151.64,151.33,151.64,661540.0,151.43,151.64,151.33,151.64,661540.0
2021-03-26 15:40:00,151.64,151.83,151.43,151.6,849020.0,151.64,151.83,151.43,151.6,849020.0
2021-03-26 15:50:00,151.58,152.75,151.38,152.66,2457260.0,151.58,152.75,151.38,152.66,2457260.0
2021-03-29 09:30:00,152.8,153.29,152.14,153.13,1346740.0,152.8,153.29,152.14,153.13,1346740.0
2021-03-29 09:40:00,153.12,153.24,152.58,152.83,727080.0,153.12,153.24,152.58,152.83,727080.0
2021-03-29 09:50:00,152.83,152.85,151.73,151.76,572340.0,152.83,152.85,151.73,151.76,572340.0
2021-03-29 10:00:00,151.65,151.92,151.42,151.64,610320.0,151.65,151.92,151.42,151.64,610320.0
2021-03-29 10:10:00,151.54,152.01,151.43,151.92,576780.0,151.54,152.01,151.43,151.92,576780.0
2021-03-29 10:20:00,151.93,152.38,151.68,152.0,348640.0,151.93,152.38,151.68,152.0,348640.0
2021-03-29 10:30:00,151.87,153.04,151.87,152.79,488600.0,151.87,153.04,151.87,152.79,488600.0
2021-03-29 10:40:00,152.76,153.15,152.54,152.95,487660.0,152.76,153.15,152.54,152.95,487660.0
2021-03-29 10:50:00,152.88,153.15,152.79,152.85,423040.0,152.88,153.15,152.79,152.85,423040.0
2021-03-29 11:00:00,152.79,152.84,152.44,152.57,520800.0,152.79,152.84,152.44,152.57,520800.0
2021-03-29 11:10:00,152.6,152.97,152.31,152.36,307200.0,152.6,152.97,152.31,152.36,307200.0
2021-03-29 11:20:00,152.51,153.15,152.36,153.1,547820.0,152.51,153.15,152.36,153.1,547820.0
2021-03-29 11:30:00,153.13,153.41,152.96,153.14,419340.0,153.13,153.41,152.96,153.14,419340.0
2021-03-29 11:40:00,153.15,153.31,152.98,153.11,326420.0,153.15,153.31,152.98,153.11,326420.0
2021-03-29 11:50:00,153.05,153.79,153.03,153.57,624860.0,153.05,153.79,153.03,153.57,624860.0
2021-03-29 12:00:00,153.55,153.62,152.96,153.16,222740.0,153.55,153.62,152.96,153.16,222740.0
2021-03-29 12:10:00,153.16,153.42,153.1,153.27,203680.0,153.16,153.42,153.1,153.27,203680.0
2021-03-29 12:20:00,153.32,153.7,153.26,153.65,210760.0,153.32,153.7,153.26,153.65,210760.0
2021-03-29 12:30:00,153.61,153.71,153.52,153.6,233340.0,153.61,153.71,153.52,153.6,233340.0
2021-03-29 12:40:00,153.57,153.93,153.53,153.73,411780.0,153.57,153.93,153.53,153.73,411780.0
2021-03-29 12:50:00,153.83,154.15,153.73,154.07,463920.0,153.83,154.15,153.73,154.07,463920.0
2021-03-29 13:00:00,154.07,154.38,154.07,154.26,580400.0,154.07,154.38,154.07,154.26,580400.0
2021-03-29 13:10:00,154.27,154.53,154.23,154.49,384100.0,154.27,154.53,154.23,154.49,384100.0
2021-03-29 13:20:00,154.5,154.56,154.07,154.13,320160.0,154.5,154.56,154.07,154.13,320160.0
2021-03-29 13:30:00,154.07,154.5,154.01,154.2,333580.0,154.07,154.5,154.01,154.2,333580.0
2021-03-29 13:40:00,154.14,154.36,154.04,154.24,249520.0,154.14,154.36,154.04,154.24,249520.0
2021-03-29 13:50:00,154.24,154.25,153.8,153.9,351780.0,154.24,154.25,153.8,153.9,351780.0
2021-03-29 14:00:00,153.82,153.9,153.49,153.55,344660.0,153.82,153.9,153.49,153.55,344660.0
2021-03-29 14:10:00,153.51,153.61,153.31,153.45,232000.0,153.51,153.61,153.31,153.45,232000.0
2021-03-29 14:20:00,153.49,153.69,153.35,153.53,287380.0,153.49,153.69,153.35,153.53,287380.0
2021-03-29 14:30:00,153.5,153.55,153.13,153.17,299120.0,153.5,153.55,153.13,153.17,299120.0
2021-03-29 14:40:00,153.13,153.7,153.1,153.57,288380.0,153.13,153.7,153.1,153.57,288380.0
2021-03-29 14:50:00,153.55,153.61,153.24,153.47,281520.0,153.55,153.61,153.24,153.47,281520.0
2021-03-29 15:00:00,153.43,153.94,153.43,153.84,441660.0,153.43,153.94,153.43,153.84,441660.0
2021-03-29 15:10:00,153.81,154.17,153.75,153.86,328700.0,153.81,154.17,153.75,153.86,328700.0
2021-03-29 15:20:00,153.96,154.12,153.76,154.04,296100.0,153.96,154.12,153.76,154.04,296100.0
2021-03-29 15:30:00,154.08,154.15,153.92,154.15,389980.0,154.08,154.15,153.92,154.15,389980.0
2021-03-29 15:40:00,154.13,154.15,153.8,153.86,386680.0,154.13,154.15,153.8,153.86,386680.0
2021-03-29 15:50:00,153.85,153.91,153.38,153.84,1317720.0,153.85,153.91,153.38,153.84,1317720.0
2021-03-30 09:30:00,153.5,153.65,152.35,153.0,1627180.0,153.5,153.65,152.35,153.0,1627180.0
2021-03-30 09:40:00,152.89,153.03,152.29,152.56,524620.0,152.89,153.03,152.29,152.56,524620.0
2021-03-30 09:50:00,152.56,152.56,152.16,152.48,702740.0,152.56,152.56,152.16,152.48,702740.0
2021-03-30 10:00:00,152.45,152.49,151.95,152.34,568820.0,152.45,152.49,151.95,152.34,568820.0
2021-03-30 10:10:00,152.3,152.55,151.85,151.91,754180.0,152.3,152.55,151.85,151.91,754180.0
2021-03-30 10:20:00,151.96,152.29,151.7,152.29,583340.0,151.96,152.29,151.7,152.29,583340.0
2021-03-30 10:30:00,152.28,152.5,152.11,152.13,488280.0,152.28,152.5,152.11,152.13,488280.0
2021-03-30 10:40:00,152.15,152.9,152.15,152.7,609440.0,152.15,152.9,152.15,152.7,609440.0
2021-03-30 10:50:00,152.66,152.74,152.3,152.44,354820.0,152.66,152.74,152.3,152.44,354820.0
2021-03-30 11:00:00,152.5,152.65,152.25,152.5,276840.0,152.5,152.65,152.25,152.5,276840.0
2021-03-30 11:10:00,152.46,152.67,152.31,152.47,307060.0,152.46,152.67,152.31,152.47,307060.0
2021-03-30 11:20:00,152.54,152.65,152.27,152.5,408620.0,152.54,152.65,152.27,152.5,408620.0
2021-03-30 11:30:00,152.61,153.3,152.57,153.28,640060.0,152.61,153.3,152.57,153.28,640060.0
2021-03-30 11:40:00,153.3,153.35,152.55,152.6,350200.0,153.3,153.35,152.55,152.6,350200.0
2021-03-30 11:50:00,152.69,152.69,152.41,152.46,234980.0,152.69,152.69,152.41,152.46,234980.0
2021-03-30 12:00:00,152.51,152.61,152.29,152.43,279480.0,152.51,152.61,152.29,152.43,279480.0
2021-03-30 12:10:00,152.43,152.57,152.37,152.46,243400.0,152.43,152.57,152.37,152.46,243400.0
2021-03-30 12:20:00,152.47,152.71,152.43,152.65,153120.0,152.47,152.71,152.43,152.65,153120.0
2021-03-30 12:30:00,152.62,152.75,152.47,152.7,182860.0,152.62,152.75,152.47,152.7,182860.0
2021-03-30 12:40:00,152.75,152.75,152.46,152.56,85200.0,152.75,152.75,152.46,152.56,85200.0
2021-03-30 12:50:00,152.55,152.56,152.3,152.43,98460.0,152.55,152.56,152.3,152.43,98460.0
2021-03-30 13:00:00,152.38,152.4,152.13,152.25,289100.0,152.38,152.4,152.13,152.25,289100.0
2021-03-30 13:10:00,152.25,152.47,152.25,152.41,70400.0,152.25,152.47,152.25,152.41,70400.0
2021-03-30 13:20:00,152.43,152.7,152.43,152.7,143760.0,152.43,152.7,152.43,152.7,143760.0
2021-03-30 13:30:00,152.63,152.81,152.58,152.7,230720.0,152.63,152.81,152.58,152.7,230720.0
2021-03-30 13:40:00,152.64,152.79,152.61,152.67,143400.0,152.64,152.79,152.61,152.67,143400.0
2021-03-30 13:50:00,152.69,152.73,152.47,152.58,89200.0,152.69,152.73,152.47,152.58,89200.0
2021-03-30 14:00:00,152.49,152.5,152.31,152.48,146840.0,152.49,152.5,152.31,152.48,146840.0
2021-03-30 14:10:00,152.47,152.6,152.33,152.53,169140.0,152.47,152.6,152.33,152.53,169140.0
2021-03-30 14:20:00,152.53,152.56,152.25,152.51,186620.0,152.53,152.56,152.25,152.51,186620.0
2021-03-30 14:30:00,152.46,152.85,152.44,152.85,206140.0,152.46,152.85,152.44,152.85,206140.0
2021-03-30 14:40:00,152.79,152.91,152.68,152.76,128100.0,152.79,152.91,152.68,152.76,128100.0
2021-03-30 14:50:00,152.82,153.09,152.73,153.09,300660.0,152.82,153.09,152.73,153.09,300660.0
2021-03-30 15:00:00,153.07,153.23,152.97,153.08,241540.0,153.07,153.23,152.97,153.08,241540.0
2021-03-30 15:10:00,153.06,153.31,152.98,153.23,301520.0,153.06,153.31,152.98,153.23,301520.0
2021-03-30 15:20:00,153.27,153.42,153.15,153.3,276680.0,153.27,153.42,153.15,153.3,276680.0
2021-03-30 15:30:00,153.33,153.45,153.21,153.21,370520.0,153.33,153.45,153.21,153.21,370520.0
2021-03-30 15:40:00,153.23,153.24,152.87,152.87,447700.0,153.23,153.24,152.87,152.87,447700.0
2021-03-30 15:50:00,152.88,152.92,152.23,152.79,2024080.0,152.88,152.92,152.23,152.79,2024080.0
2021-03-31 09:30:00,153.2,153.65,153.13,153.41,1367640.0,153.2,153.65,153.13,153.41,1367640.0
2021-03-31 09:40:00,153.39,153.94,153.31,153.9,643800.0,153.39,153.94,153.31,153.9,643800.0
2021-03-31 09:50:00,153.93,154.09,153.83,154.04,877700.0,153.93,154.09,153.83,154.04,877700.0
2021-03-31 10:00:00,154.05,154.87,154.04,154.65,989000.0,154.05,154.87,154.04,154.65,989000.0
2021-03-31 10:10:00,154.71,155.19,154.71,155.17,1269360.0,154.71,155.19,154.71,155.17,1269360.0
2021-03-31 10:20:00,155.19,155.33,154.85,154.97,968380.0,155.19,155.33,154.85,154.97,968380.0
2021-03-31 10:30:00,155.0,155.45,154.93,155.32,606960.0,155.0,155.45,154.93,155.32,606960.0
2021-03-31 10:40:00,155.34,155.57,155.25,155.34,677000.0,155.34,155.57,155.25,155.34,677000.0
2021-03-31 10:50:00,155.34,155.65,155.25,155.25,417200.0,155.34,155.65,155.25,155.25,417200.0
2021-03-31 11:00:00,155.24,155.36,155.13,155.15,190160.0,155.24,155.36,155.13,155.15,190160.0
2021-03-31 11:10:00,155.13,155.4,155.12,155.14,393220.0,155.13,155.4,155.12,155.14,393220.0
2021-03-31 11:20:00,155.11,155.27,155.08,155.18,233140.0,155.11,155.27,155.08,155.18,233140.0
2021-03-31 11:30:00,155.21,155.39,155.14,155.3,249520.0,155.21,155.39,155.14,155.3,249520.0
2021-03-31 11:40:00,155.26,155.51,155.19,155.49,251660.0,155.26,155.51,155.19,155.49,251660.0
2021-03-31 11:50:00,155.54,155.94,155.51,155.93,455500.0,155.54,155.94,155.51,155.93,455500.0
2021-03-31 12:00:00,155.92,155.97,155.65,155.69,403860.0,155.92,155.97,155.65,155.69,403860.0
2021-03-31 12:10:00,155.64,155.78,155.57,155.71,139540.0,155.64,155.78,155.57,155.71,139540.0
2021-03-31 12:20:00,155.72,155.75,155.48,155.51,244900.0,155.72,155.75,155.48,155.51,244900.0
2021-03-31 12:30:00,155.55,155.9,155.55,155.9,212480.0,155.55,155.9,155.55,155.9,212480.0
2021-03-31 12:40:00,155.93,155.93,155.6,155.65,147740.0,155.93,155.93,155.6,155.65,147740.0
2021-03-31 12:50:00,155.66,155.66,155.45,155.52,134500.0,155.66,155.66,155.45,155.52,134500.0
2021-03-31 13:00:00,155.54,155.6,155.44,155.59,172380.0,155.54,155.6,155.44,155.59,172380.0
2021-03-31 13:10:00,155.6,155.69,155.51,155.51,142580.0,155.6,155.69,155.51,155.51,142580.0
2021-03-31 13:20:00,155.46,155.7,155.43,155.7,352140.0,155.46,155.7,155.43,155.7,352140.0
2021-03-31 13:30:00,155.71,155.71,155.55,155.59,122700.0,155.71,155.71,155.55,155.59,122700.0
2021-03-31 13:40:00,155.53,155.54,155.34,155.38,167920.0,155.53,155.54,155.34,155.38,167920.0
2021-03-31 13:50:00,155.37,155.52,155.37,155.38,95500.0,155.37,155.52,155.37,155.38,95500.0
2021-03-31 14:00:00,155.34,155.34,155.07,155.16,277240.0,155.34,155.34,155.07,155.16,277240.0
2021-03-31 14:10:00,155.1,155.12,154.89,155.02,263880.0,155.1,155.12,154.89,155.02,263880.0
2021-03-31 14:20:00,155.01,155.17,155.0,155.11,120100.0,155.01,155.17,155.0,155.11,120100.0
2021-03-31 14:30:00,155.17,155.24,155.04,155.18,197720.0,155.17,155.24,155.04,155.18,197720.0
2021-03-31 14:40:00,155.16,155.21,154.93,154.97,192480.0,155.16,155.21,154.93,154.97,192480.0
2021-03-31 14:50:00,154.96,155.34,154.93,155.2,247560.0,154.96,155.34,154.93,155.2,247560.0
2021-03-31 15:00:00,155.21,155.5,155.21,155.32,262780.0,155.21,155.5,155.21,155.32,262780.0
2021-03-31 15:10:00,155.31,155.4,155.17,155.17,282400.0,155.31,155.4,155.17,155.17,282400.0
2021-03-31 15:20:00,155.18,155.27,154.9,154.98,311420.0,155.18,155.27,154.9,154.98,311420.0
2021-03-31 15:30:00,154.96,155.11,154.78,154.99,415600.0,154.96,155.11,154.78,154.99,415600.0
2021-03-31 15:40:00,154.94,155.13,154.76,154.87,524520.0,154.94,155.13,154.76,154.87,524520.0
2021-03-31 15:50:00,154.84,155.25,154.59,154.78,2462520.0,154.84,155.25,154.59,154.78,2462520.0
2021-04-01 09:30:00,155.9,156.63,155.78,156.5,2575320.0,155.9,156.63,155.78,156.5,2575320.0
2021-04-01 09:40:00,156.43,156.8,156.14,156.7,991180.0,156.43,156.8,156.14,156.7,991180.0
2021-04-01 09:50:00,156.69,156.85,156.34,156.65,769380.0,156.69,156.85,156.34,156.65,769380.0
2021-04-01 10:00:00,156.59,156.68,155.95,156.6,582220.0,156.59,156.68,155.95,156.6,582220.0
2021-04-01 10:10:00,156.57,156.7,156.25,156.27,598740.0,156.57,156.7,156.25,156.27,598740.0
2021-04-01 10:20:00,156.24,156.75,156.15,156.45,493540.0,156.24,156.75,156.15,156.45,493540.0
2021-04-01 10:30:00,156.5,156.75,156.5,156.51,448560.0,156.5,156.75,156.5,156.51,448560.0
2021-04-01 10:40:00,156.54,156.9,156.47,156.7,505400.0,156.54,156.9,156.47,156.7,505400.0
2021-04-01 10:50:00,156.67,156.71,156.34,156.53,400700.0,156.67,156.71,156.34,156.53,400700.0
2021-04-01 11:00:00,156.52,156.79,156.42,156.45,403320.0,156.52,156.79,156.42,156.45,403320.0
2021-04-01 11:10:00,156.4,156.5,156.05,156.3,531220.0,156.4,156.5,156.05,156.3,531220.0
2021-04-01 11:20:00,156.3,156.54,156.24,156.46,319660.0,156.3,156.54,156.24,156.46,319660.0
2021-04-01 11:30:00,156.49,156.57,156.28,156.31,261960.0,156.49,156.57,156.28,156.31,261960.0
2021-04-01 11:40:00,156.3,156.45,156.18,156.38,252380.0,156.3,156.45,156.18,156.38,252380.0
2021-04-01 11:50:00,156.36,156.58,156.34,156.38,257840.0,156.36,156.58,156.34,156.38,257840.0
2021-04-01 12:00:00,156.37,156.62,156.31,156.57,243160.0,156.37,156.62,156.31,156.57,243160.0
2021-04-01 12:10:00,156.56,156.65,156.42,156.59,207020.0,156.56,156.65,156.42,156.59,207020.0
2021-04-01 12:20:00,156.59,156.81,156.5,156.8,315500.0,156.59,156.81,156.5,156.8,315500.0
2021-04-01 12:30:00,156.82,156.85,156.66,156.82,342660.0,156.82,156.85,156.66,156.82,342660.0
2021-04-01 12:40:00,156.82,156.94,156.74,156.82,469160.0,156.82,156.94,156.74,156.82,469160.0
2021-04-01 12:50:00,156.79,156.96,156.69,156.94,188580.0,156.79,156.96,156.69,156.94,188580.0
2021-04-01 13:00:00,156.94,157.05,156.85,156.9,365600.0,156.94,157.05,156.85,156.9,365600.0
2021-04-01 13:10:00,156.85,156.87,156.55,156.61,285720.0,156.85,156.87,156.55,156.61,285720.0
2021-04-01 13:20:00,156.64,156.74,156.5,156.5,295940.0,156.64,156.74,156.5,156.5,295940.0
2021-04-01 13:30:00,156.53,156.81,156.53,156.81,197600.0,156.53,156.81,156.53,156.81,197600.0
2021-04-01 13:40:00,156.8,156.98,156.75,156.76,216780.0,156.8,156.98,156.75,156.76,216780.0
2021-04-01 13:50:00,156.79,156.92,156.7,156.73,165440.0,156.79,156.92,156.7,156.73,165440.0
2021-04-01 14:00:00,156.75,156.83,156.67,156.67,134320.0,156.75,156.83,156.67,156.67,134320.0
2021-04-01 14:10:00,156.64,156.78,156.62,156.7,104500.0,156.64,156.78,156.62,156.7,104500.0
2021-04-01 14:20:00,156.74,157.0,156.7,156.96,291540.0,156.74,157.0,156.7,156.96,291540.0
2021-04-01 14:30:00,156.97,157.22,156.94,157.21,383380.0,156.97,157.22,156.94,157.21,383380.0
2021-04-01 14:40:00,157.2,157.47,157.2,157.28,537120.0,157.2,157.47,157.2,157.28,537120.0
2021-04-01 14:50:00,157.29,157.48,157.29,157.38,227940.0,157.29,157.48,157.29,157.38,227940.0
2021-04-01 15:00:00,157.39,157.73,157.36,157.72,517180.0,157.39,157.73,157.36,157.72,517180.0
2021-04-01 15:10:00,157.75,157.84,157.52,157.77,589400.0,157.75,157.84,157.52,157.77,589400.0
2021-04-01 15:20:00,157.77,157.81,157.58,157.71,435220.0,157.77,157.81,157.58,157.71,435220.0
2021-04-01 15:30:00,157.75,157.88,157.69,157.83,755840.0,157.75,157.88,157.69,157.83,755840.0
2021-04-01 15:40:00,157.81,158.03,157.7,157.99,1008200.0,157.81,158.03,157.7,157.99,1008200.0
2021-04-01 15:50:00,157.99,158.12,157.87,158.08,2118480.0,157.99,158.12,157.87,158.08,2118480.0
2021-04-05 09:30:00,158.65,159.06,158.06,158.65,2616240.0,158.65,159.06,158.06,158.65,2616240.0
2021-04-05 09:40:00,158.66,160.0,158.53,159.93,1406660.0,158.66,160.0,158.53,159.93,1406660.0
2021-04-05 09:50:00,159.99,160.35,159.62,159.7,1723320.0,159.99,160.35,159.62,159.7,1723320.0
2021-04-05 10:00:00,159.73,160.25,159.6,159.93,742200.0,159.73,160.25,159.6,159.93,742200.0
2021-04-05 10:10:00,159.97,160.0,159.51,159.94,858140.0,159.97,160.0,159.51,159.94,858140.0
2021-04-05 10:20:00,159.93,160.15,159.74,159.98,514160.0,159.93,160.15,159.74,159.98,514160.0
2021-04-05 10:30:00,159.93,160.38,159.75,160.38,846520.0,159.93,160.38,159.75,160.38,846520.0
2021-04-05 10:40:00,160.35,160.4,160.2,160.27,450280.0,160.35,160.4,160.2,160.27,450280.0
2021-04-05 10:50:00,160.27,160.34,160.01,160.21,473580.0,160.27,160.34,160.01,160.21,473580.0
2021-04-05 11:00:00,160.25,160.34,160.09,160.16,444360.0,160.25,160.34,160.09,160.16,444360.0
2021-04-05 11:10:00,160.26,160.69,160.18,160.55,614560.0,160.26,160.69,160.18,160.55,614560.0
2021-04-05 11:20:00,160.58,160.75,160.55,160.66,435400.0,160.58,160.75,160.55,160.66,435400.0
2021-04-05 11:30:00,160.63,161.0,160.55,160.88,869060.0,160.63,161.0,160.55,160.88,869060.0
2021-04-05 11:40:00,160.93,160.96,160.69,160.87,458700.0,160.93,160.96,160.69,160.87,458700.0
2021-04-05 11:50:00,160.83,160.95,160.73,160.82,275460.0,160.83,160.95,160.73,160.82,275460.0
2021-04-05 12:00:00,160.86,161.02,160.86,160.96,281320.0,160.86,161.02,160.86,160.96,281320.0
2021-04-05 12:10:00,160.94,161.17,160.86,161.07,358000.0,160.94,161.17,160.86,161.07,358000.0
2021-04-05 12:20:00,161.09,161.25,161.07,161.12,214100.0,161.09,161.25,161.07,161.12,214100.0
2021-04-05 12:30:00,161.14,161.24,161.04,161.07,196840.0,161.14,161.24,161.04,161.07,196840.0
2021-04-05 12:40:00,161.08,161.08,160.76,160.87,360280.0,161.08,161.08,160.76,160.87,360280.0
2021-04-05 12:50:00,160.84,160.94,160.61,160.9,311440.0,160.84,160.94,160.61,160.9,311440.0
2021-04-05 13:00:00,160.89,161.0,160.8,160.92,295920.0,160.89,161.0,160.8,160.92,295920.0
2021-04-05 13:10:00,160.9,161.2,160.81,161.17,374360.0,160.9,161.2,160.81,161.17,374360.0
2021-04-05 13:20:00,161.15,161.25,161.01,161.06,364360.0,161.15,161.25,161.01,161.06,364360.0
2021-04-05 13:30:00,161.03,161.14,160.95,161.0,179700.0,161.03,161.14,160.95,161.0,179700.0
2021-04-05 13:40:00,161.01,161.16,160.96,161.07,250320.0,161.01,161.16,160.96,161.07,250320.0
2021-04-05 13:50:00,161.07,161.33,161.04,161.24,390480.0,161.07,161.33,161.04,161.24,390480.0
2021-04-05 14:00:00,161.31,161.44,161.23,161.4,259240.0,161.31,161.44,161.23,161.4,259240.0
2021-04-05 14:10:00,161.42,161.42,161.21,161.21,228760.0,161.42,161.42,161.21,161.21,228760.0
2021-04-05 14:20:00,161.18,161.31,161.13,161.17,254380.0,161.18,161.31,161.13,161.17,254380.0
2021-04-05 14:30:00,161.19,161.35,161.18,161.29,245140.0,161.19,161.35,161.18,161.29,245140.0
2021-04-05 14:40:00,161.39,161.42,161.17,161.27,195480.0,161.39,161.42,161.17,161.27,195480.0
2021-04-05 14:50:00,161.33,161.4,161.24,161.32,248640.0,161.33,161.4,161.24,161.32,248640.0
2021-04-05 15:00:00,161.35,161.36,161.0,161.12,580440.0,161.35,161.36,161.0,161.12,580440.0
2021-04-05 15:10:00,161.15,161.41,161.15,161.4,388340.0,161.15,161.41,161.15,161.4,388340.0
2021-04-05 15:20:00,161.42,161.42,161.11,161.22,395900.0,161.42,161.42,161.11,161.22,395900.0
2021-04-05 15:30:00,161.18,161.36,161.01,161.33,661160.0,161.18,161.36,161.01,161.33,661160.0
2021-04-05 15:40:00,161.32,161.61,161.22,161.59,953760.0,161.32,161.61,161.22,161.59,953760.0
2021-04-05 15:50:00,161.61,161.8,161.26,161.26,1693380.0,161.61,161.8,161.26,161.26,1693380.0
2021-04-06 09:30:00,161.11,162.3,161.08,161.99,2881300.0,161.11,162.3,161.08,161.99,2881300.0
2021-04-06 09:40:00,161.98,162.36,161.56,161.56,1283340.0,161.98,162.36,161.56,161.56,1283340.0
2021-04-06 09:50:00,161.56,162.24,161.56,162.15,782180.0,161.56,162.24,161.56,162.15,782180.0
2021-04-06 10:00:00,162.18,162.37,162.1,162.12,846980.0,162.18,162.37,162.1,162.12,846980.0
2021-04-06 10:10:00,162.1,162.1,161.63,161.97,511540.0,162.1,162.1,161.63,161.97,511540.0
2021-04-06 10:20:00,161.92,162.17,161.86,162.09,346720.0,161.92,162.17,161.86,162.09,346720.0
2021-04-06 10:30:00,162.05,162.05,161.31,161.47,706240.0,162.05,162.05,161.31,161.47,706240.0
2021-04-06 10:40:00,161.47,161.65,161.21,161.65,378460.0,161.47,161.65,161.21,161.65,378460.0
2021-04-06 10:50:00,161.6,161.75,161.46,161.55,302900.0,161.6,161.75,161.46,161.55,302900.0
2021-04-06 11:00:00,161.54,161.81,161.39,161.81,295860.0,161.54,161.81,161.39,161.81,295860.0
2021-04-06 11:10:00,161.81,162.08,161.78,161.92,493300.0,161.81,162.08,161.78,161.92,493300.0
2021-04-06 11:20:00,161.94,162.05,161.8,161.82,219200.0,161.94,162.05,161.8,161.82,219200.0
2021-04-06 11:30:00,161.8,161.97,161.63,161.84,185240.0,161.8,161.97,161.63,161.84,185240.0
2021-04-06 11:40:00,161.87,162.1,161.81,162.02,267060.0,161.87,162.1,161.81,162.02,267060.0
2021-04-06 11:50:00,161.99,162.14,161.97,162.11,185540.0,161.99,162.14,161.97,162.11,185540.0
2021-04-06 12:00:00,162.11,162.11,161.78,161.83,201220.0,162.11,162.11,161.78,161.83,201220.0
2021-04-06 12:10:00,161.81,161.89,161.65,161.65,134340.0,161.81,161.89,161.65,161.65,134340.0
2021-04-06 12:20:00,161.63,161.78,161.45,161.49,293460.0,161.63,161.78,161.45,161.49,293460.0
2021-04-06 12:30:00,161.52,161.77,161.5,161.55,190520.0,161.52,161.77,161.5,161.55,190520.0
2021-04-06 12:40:00,161.56,161.8,161.56,161.63,237360.0,161.56,161.8,161.56,161.63,237360.0
2021-04-06 12:50:00,161.64,161.73,161.52,161.61,189360.0,161.64,161.73,161.52,161.61,189360.0
2021-04-06 13:00:00,161.63,161.63,161.46,161.54,164120.0,161.63,161.63,161.46,161.54,164120.0
2021-04-06 13:10:00,161.59,161.67,161.4,161.41,146040.0,161.59,161.67,161.4,161.41,146040.0
2021-04-06 13:20:00,161.42,161.42,160.88,160.98,646920.0,161.42,161.42,160.88,160.98,646920.0
2021-04-06 13:30:00,160.98,161.28,160.94,161.28,285500.0,160.98,161.28,160.94,161.28,285500.0
2021-04-06 13:40:00,161.29,161.34,161.23,161.31,217180.0,161.29,161.34,161.23,161.31,217180.0
2021-04-06 13:50:00,161.22,161.47,161.17,161.42,212240.0,161.22,161.47,161.17,161.42,212240.0
2021-04-06 14:00:00,161.48,161.65,161.37,161.65,259980.0,161.48,161.65,161.37,161.65,259980.0
2021-04-06 14:10:00,161.65,161.75,161.53,161.53,197000.0,161.65,161.75,161.53,161.53,197000.0
2021-04-06 14:20:00,161.58,161.86,161.58,161.85,212760.0,161.58,161.86,161.58,161.85,212760.0
2021-04-06 14:30:00,161.88,161.88,161.64,161.76,215680.0,161.88,161.88,161.64,161.76,215680.0
2021-04-06 14:40:00,161.82,162.0,161.81,161.99,327580.0,161.82,162.0,161.81,161.99,327580.0
2021-04-06 14:50:00,161.94,161.98,161.8,161.85,156480.0,161.94,161.98,161.8,161.85,156480.0
2021-04-06 15:00:00,161.85,161.89,161.63,161.65,278000.0,161.85,161.89,161.63,161.65,278000.0
2021-04-06 15:10:00,161.68,161.94,161.65,161.94,245260.0,161.68,161.94,161.65,161.94,245260.0
2021-04-06 15:20:00,161.95,162.07,161.88,161.88,358180.0,161.95,162.07,161.88,161.88,358180.0
2021-04-06 15:30:00,161.93,161.93,161.51,161.53,395640.0,161.93,161.93,161.51,161.53,395640.0
2021-04-06 15:40:00,161.5,161.53,161.32,161.43,589420.0,161.5,161.53,161.32,161.43,589420.0
2021-04-06 15:50:00,161.37,161.37,160.85,161.19,1778760.0,161.37,161.37,160.85,161.19,1778760.0
2021-04-07 09:30:00,161.63,162.04,161.18,161.66,1560760.0,161.63,162.04,161.18,161.66,1560760.0
2021-04-07 09:40:00,161.61,162.7,161.5,162.52,1381860.0,161.61,162.7,161.5,162.52,1381860.0
2021-04-07 09:50:00,162.5,162.65,162.17,162.5,609200.0,162.5,162.65,162.17,162.5,609200.0
2021-04-07 10:00:00,162.45,162.83,162.37,162.64,575520.0,162.45,162.83,162.37,162.64,575520.0
2021-04-07 10:10:00,162.65,163.1,162.65,163.05,887420.0,162.65,163.1,162.65,163.05,887420.0
2021-04-07 10:20:00,163.12,163.12,162.7,162.97,544080.0,163.12,163.12,162.7,162.97,544080.0
2021-04-07 10:30:00,163.0,163.16,162.9,163.0,490260.0,163.0,163.16,162.9,163.0,490260.0
2021-04-07 10:40:00,162.96,163.38,162.9,163.37,635960.0,162.96,163.38,162.9,163.37,635960.0
2021-04-07 10:50:00,163.36,163.5,163.13,163.38,726560.0,163.36,163.5,163.13,163.38,726560.0
2021-04-07 11:00:00,163.38,164.13,163.38,163.95,1553560.0,163.38,164.13,163.38,163.95,1553560.0
2021-04-07 11:10:00,163.95,164.42,163.92,164.37,1005320.0,163.95,164.42,163.92,164.37,1005320.0
2021-04-07 11:20:00,164.41,164.47,163.89,163.9,851080.0,164.41,164.47,163.89,163.9,851080.0
2021-04-07 11:30:00,163.92,164.35,163.83,164.17,628940.0,163.92,164.35,163.83,164.17,628940.0
2021-04-07 11:40:00,164.17,164.4,163.9,164.2,607820.0,164.17,164.4,163.9,164.2,607820.0
2021-04-07 11:50:00,164.22,164.53,164.16,164.53,781980.0,164.22,164.53,164.16,164.53,781980.0
2021-04-07 12:00:00,164.53,164.75,164.48,164.59,946720.0,164.53,164.75,164.48,164.59,946720.0
2021-04-07 12:10:00,164.6,164.6,164.14,164.21,555420.0,164.6,164.6,164.14,164.21,555420.0
2021-04-07 12:20:00,164.18,164.42,164.07,164.08,372540.0,164.18,164.42,164.07,164.08,372540.0
2021-04-07 12:30:00,164.07,164.33,164.0,164.2,231940.0,164.07,164.33,164.0,164.2,231940.0
2021-04-07 12:40:00,164.18,164.28,164.03,164.22,320020.0,164.18,164.28,164.03,164.22,320020.0
2021-04-07 12:50:00,164.17,164.4,164.15,164.32,226260.0,164.17,164.4,164.15,164.32,226260.0
2021-04-07 13:00:00,164.33,164.43,164.11,164.16,291920.0,164.33,164.43,164.11,164.16,291920.0
2021-04-07 13:10:00,164.17,164.21,163.94,164.03,547540.0,164.17,164.21,163.94,164.03,547540.0
2021-04-07 13:20:00,164.0,164.1,163.93,164.04,141180.0,164.0,164.1,163.93,164.04,141180.0
2021-04-07 13:30:00,164.01,164.35,164.01,164.32,308260.0,164.01,164.35,164.01,164.32,308260.0
2021-04-07 13:40:00,164.29,164.56,164.2,164.44,382380.0,164.29,164.56,164.2,164.44,382380.0
2021-04-07 13:50:00,164.45,164.6,164.4,164.48,352260.0,164.45,164.6,164.4,164.48,352260.0
2021-04-07 14:00:00,164.48,164.94,164.48,164.78,766920.0,164.48,164.94,164.48,164.78,766920.0
2021-04-07 14:10:00,164.83,165.16,164.83,165.16,868140.0,164.83,165.16,164.83,165.16,868140.0
2021-04-07 14:20:00,165.15,165.18,164.8,165.01,669100.0,165.15,165.18,164.8,165.01,669100.0
2021-04-07 14:30:00,165.04,165.05,164.79,164.81,315760.0,165.04,165.05,164.79,164.81,315760.0
2021-04-07 14:40:00,164.89,165.0,164.81,164.97,356120.0,164.89,165.0,164.81,164.97,356120.0
2021-04-07 14:50:00,164.93,165.07,164.72,164.79,492620.0,164.93,165.07,164.72,164.79,492620.0
2021-04-07 15:00:00,164.83,165.0,164.71,164.76,400960.0,164.83,165.0,164.71,164.76,400960.0
2021-04-07 15:10:00,164.77,164.79,164.28,164.35,662360.0,164.77,164.79,164.28,164.35,662360.0
2021-04-07 15:20:00,164.33,164.46,163.93,164.1,611420.0,164.33,164.46,163.93,164.1,611420.0
2021-04-07 15:30:00,164.08,164.12,163.81,164.09,510040.0,164.08,164.12,163.81,164.09,510040.0
2021-04-07 15:40:00,164.08,164.41,164.0,164.39,725400.0,164.08,164.41,164.0,164.39,725400.0
2021-04-07 15:50:00,164.34,164.35,163.86,163.97,1238460.0,164.34,164.35,163.86,163.97,1238460.0
2021-04-08 09:30:00,165.46,166.23,165.2,165.75,3669260.0,165.46,166.23,165.2,165.75,3669260.0
2021-04-08 09:40:00,165.77,166.04,165.39,165.65,1111900.0,165.77,166.04,165.39,165.65,1111900.0
2021-04-08 09:50:00,165.65,166.08,165.5,165.97,991660.0,165.65,166.08,165.5,165.97,991660.0
2021-04-08 10:00:00,166.0,166.05,165.14,165.38,1007700.0,166.0,166.05,165.14,165.38,1007700.0
2021-04-08 10:10:00,165.36,165.65,165.09,165.25,869860.0,165.36,165.65,165.09,165.25,869860.0
2021-04-08 10:20:00,165.28,165.52,165.1,165.17,575520.0,165.28,165.52,165.1,165.17,575520.0
2021-04-08 10:30:00,165.23,165.69,165.15,165.29,536980.0,165.23,165.69,165.15,165.29,536980.0
2021-04-08 10:40:00,165.28,165.6,165.27,165.37,211600.0,165.28,165.6,165.27,165.37,211600.0
2021-04-08 10:50:00,165.38,165.42,165.2,165.23,337680.0,165.38,165.42,165.2,165.23,337680.0
2021-04-08 11:00:00,165.25,165.44,165.05,165.39,333540.0,165.25,165.44,165.05,165.39,333540.0
2021-04-08 11:10:00,165.34,165.38,165.07,165.26,285260.0,165.34,165.38,165.07,165.26,285260.0
2021-04-08 11:20:00,165.27,165.63,165.23,165.63,480640.0,165.27,165.63,165.23,165.63,480640.0
2021-04-08 11:30:00,165.61,165.72,165.55,165.55,395580.0,165.61,165.72,165.55,165.55,395580.0
2021-04-08 11:40:00,165.56,165.75,165.54,165.69,167480.0,165.56,165.75,165.54,165.69,167480.0
2021-04-08 11:50:00,165.75,165.77,165.67,165.74,263020.0,165.75,165.77,165.67,165.74,263020.0
2021-04-08 12:00:00,165.65,165.74,165.5,165.72,260620.0,165.65,165.74,165.5,165.72,260620.0
2021-04-08 12:10:00,165.72,166.0,165.64,165.86,370900.0,165.72,166.0,165.64,165.86,370900.0
2021-04-08 12:20:00,165.89,165.91,165.67,165.8,228520.0,165.89,165.91,165.67,165.8,228520.0
2021-04-08 12:30:00,165.84,166.0,165.81,165.85,257020.0,165.84,166.0,165.81,165.85,257020.0
2021-04-08 12:40:00,165.87,165.89,165.6,165.6,226760.0,165.87,165.89,165.6,165.6,226760.0
2021-04-08 12:50:00,165.62,165.89,165.62,165.75,259420.0,165.62,165.89,165.62,165.75,259420.0
2021-04-08 13:00:00,165.76,165.95,165.76,165.85,211620.0,165.76,165.95,165.76,165.85,211620.0
2021-04-08 13:10:00,165.85,166.13,165.79,166.01,518860.0,165.85,166.13,165.79,166.01,518860.0
2021-04-08 13:20:00,166.02,166.09,165.85,165.95,382040.0,166.02,166.09,165.85,165.95,382040.0
2021-04-08 13:30:00,166.0,166.06,165.89,165.95,245300.0,166.0,166.06,165.89,165.95,245300.0
2021-04-08 13:40:00,165.9,165.98,165.7,165.8,472980.0,165.9,165.98,165.7,165.8,472980.0
2021-04-08 13:50:00,165.75,165.9,165.74,165.84,159360.0,165.75,165.9,165.74,165.84,159360.0
2021-04-08 14:00:00,165.84,165.89,165.75,165.76,266040.0,165.84,165.89,165.75,165.76,266040.0
2021-04-08 14:10:00,165.77,165.83,165.67,165.75,105540.0,165.77,165.83,165.67,165.75,105540.0
2021-04-08 14:20:00,165.75,165.98,165.72,165.98,381680.0,165.75,165.98,165.72,165.98,381680.0
2021-04-08 14:30:00,165.99,166.0,165.73,165.73,335960.0,165.99,166.0,165.73,165.73,335960.0
2021-04-08 14:40:00,165.74,165.81,165.41,165.46,490440.0,165.74,165.81,165.41,165.46,490440.0
2021-04-08 14:50:00,165.47,165.47,165.24,165.34,412840.0,165.47,165.47,165.24,165.34,412840.0
2021-04-08 15:00:00,165.32,165.56,165.28,165.47,401080.0,165.32,165.56,165.28,165.47,401080.0
2021-04-08 15:10:00,165.51,165.52,165.2,165.38,287960.0,165.51,165.52,165.2,165.38,287960.0
2021-04-08 15:20:00,165.39,165.47,165.16,165.19,459460.0,165.39,165.47,165.16,165.19,459460.0
2021-04-08 15:30:00,165.2,165.34,165.15,165.24,301360.0,165.2,165.34,165.15,165.24,301360.0
2021-04-08 15:40:00,165.24,165.28,164.71,164.89,799640.0,165.24,165.28,164.71,164.89,799640.0
2021-04-08 15:50:00,164.85,165.0,164.6,165.0,1277780.0,164.85,165.0,164.6,165.0,1277780.0
2021-04-09 09:30:00,165.15,165.28,164.45,164.72,2233360.0,165.15,165.28,164.45,164.72,2233360.0
2021-04-09 09:40:00,164.8,165.7,164.49,165.7,1537860.0,164.8,165.7,164.49,165.7,1537860.0
2021-04-09 09:50:00,165.72,165.8,165.21,165.49,945160.0,165.72,165.8,165.21,165.49,945160.0
2021-04-09 10:00:00,165.53,166.01,165.51,165.85,978960.0,165.53,166.01,165.51,165.85,978960.0
2021-04-09 10:10:00,165.91,166.19,165.89,166.15,1000180.0,165.91,166.19,165.89,166.15,1000180.0
2021-04-09 10:20:00,166.2,166.36,165.68,165.76,1061040.0,166.2,166.36,165.68,165.76,1061040.0
2021-04-09 10:30:00,165.8,166.07,165.61,165.7,488560.0,165.8,166.07,165.61,165.7,488560.0
2021-04-09 10:40:00,165.74,165.87,165.52,165.84,377340.0,165.74,165.87,165.52,165.84,377340.0
2021-04-09 10:50:00,165.82,165.95,165.59,165.7,298140.0,165.82,165.95,165.59,165.7,298140.0
2021-04-09 11:00:00,165.64,165.94,165.6,165.82,397820.0,165.64,165.94,165.6,165.82,397820.0
2021-04-09 11:10:00,165.8,166.34,165.78,166.23,805560.0,165.8,166.34,165.78,166.23,805560.0
2021-04-09 11:20:00,166.25,166.61,166.23,166.5,1007440.0,166.25,166.61,166.23,166.5,1007440.0
2021-04-09 11:30:00,166.48,167.15,166.38,167.14,1414360.0,166.48,167.15,166.38,167.14,1414360.0
2021-04-09 11:40:00,167.14,167.33,166.89,167.18,1148580.0,167.14,167.33,166.89,167.18,1148580.0
2021-04-09 11:50:00,167.22,167.49,167.1,167.43,817440.0,167.22,167.49,167.1,167.43,817440.0
2021-04-09 12:00:00,167.46,167.87,167.38,167.7,1622760.0,167.46,167.87,167.38,167.7,1622760.0
2021-04-09 12:10:00,167.7,167.73,167.35,167.7,703520.0,167.7,167.73,167.35,167.7,703520.0
2021-04-09 12:20:00,167.72,167.92,167.54,167.68,694280.0,167.72,167.92,167.54,167.68,694280.0
2021-04-09 12:30:00,167.67,167.72,167.5,167.62,230680.0,167.67,167.72,167.5,167.62,230680.0
2021-04-09 12:40:00,167.63,167.77,167.49,167.49,554540.0,167.63,167.77,167.49,167.49,554540.0
2021-04-09 12:50:00,167.47,167.77,167.46,167.74,514520.0,167.47,167.77,167.46,167.74,514520.0
2021-04-09 13:00:00,167.77,167.78,167.53,167.63,276000.0,167.77,167.78,167.53,167.63,276000.0
2021-04-09 13:10:00,167.61,167.7,167.51,167.67,215400.0,167.61,167.7,167.51,167.67,215400.0
2021-04-09 13:20:00,167.64,167.76,167.53,167.61,148100.0,167.64,167.76,167.53,167.61,148100.0
2021-04-09 13:30:00,167.6,168.08,167.6,167.9,822920.0,167.6,168.08,167.6,167.9,822920.0
2021-04-09 13:40:00,167.9,168.06,167.9,167.99,489680.0,167.9,168.06,167.9,167.99,489680.0
2021-04-09 13:50:00,168.0,168.0,167.78,167.97,447240.0,168.0,168.0,167.78,167.97,447240.0
2021-04-09 14:00:00,167.99,168.34,167.98,168.23,895600.0,167.99,168.34,167.98,168.23,895600.0
2021-04-09 14:10:00,168.18,168.35,168.05,168.33,467580.0,168.18,168.35,168.05,168.33,467580.0
2021-04-09 14:20:00,168.33,168.35,168.15,168.24,443000.0,168.33,168.35,168.15,168.24,443000.0
2021-04-09 14:30:00,168.23,168.23,167.92,168.02,460320.0,168.23,168.23,167.92,168.02,460320.0
2021-04-09 14:40:00,168.02,168.02,167.68,167.73,578100.0,168.02,168.02,167.68,167.73,578100.0
2021-04-09 14:50:00,167.71,168.08,167.71,168.06,504800.0,167.71,168.08,167.71,168.06,504800.0
2021-04-09 15:00:00,168.02,168.09,167.61,167.69,647320.0,168.02,168.09,167.61,167.69,647320.0
2021-04-09 15:10:00,167.7,167.82,167.52,167.77,741740.0,167.7,167.82,167.52,167.77,741740.0
2021-04-09 15:20:00,167.8,168.2,167.8,168.2,671040.0,167.8,168.2,167.8,168.2,671040.0
2021-04-09 15:30:00,168.2,168.23,168.03,168.16,658700.0,168.2,168.23,168.03,168.16,658700.0
2021-04-09 15:40:00,168.17,168.32,168.0,168.32,1229080.0,168.17,168.32,168.0,168.32,1229080.0
2021-04-09 15:50:00,168.33,168.61,168.23,168.61,2819120.0,168.33,168.61,168.23,168.61,2819120.0
2021-04-12 09:30:00,167.76,169.75,167.76,169.49,4423880.0,167.76,169.75,167.76,169.49,4423880.0
2021-04-12 09:40:00,169.39,169.55,168.22,168.27,1724820.0,169.39,169.55,168.22,168.27,1724820.0
2021-04-12 09:50:00,168.2,168.7,167.8,168.61,1485260.0,168.2,168.7,167.8,168.61,1485260.0
2021-04-12 10:00:00,168.65,169.12,168.56,168.9,925420.0,168.65,169.12,168.56,168.9,925420.0
2021-04-12 10:10:00,168.87,168.87,168.26,168.58,532180.0,168.87,168.87,168.26,168.58,532180.0
2021-04-12 10:20:00,168.59,168.66,168.06,168.21,492960.0,168.59,168.66,168.06,168.21,492960.0
2021-04-12 10:30:00,168.21,168.21,167.57,167.73,723720.0,168.21,168.21,167.57,167.73,723720.0
2021-04-12 10:40:00,167.8,168.32,167.56,168.32,623500.0,167.8,168.32,167.56,168.32,623500.0
2021-04-12 10:50:00,168.29,168.33,168.1,168.12,312760.0,168.29,168.33,168.1,168.12,312760.0
2021-04-12 11:00:00,168.1,168.56,168.1,168.44,542560.0,168.1,168.56,168.1,168.44,542560.0
2021-04-12 11:10:00,168.41,168.6,168.25,168.55,326200.0,168.41,168.6,168.25,168.55,326200.0
2021-04-12 11:20:00,168.58,168.64,168.38,168.45,401480.0,168.58,168.64,168.38,168.45,401480.0
2021-04-12 11:30:00,168.5,168.53,168.05,168.19,350480.0,168.5,168.53,168.05,168.19,350480.0
2021-04-12 11:40:00,168.08,168.35,168.02,168.04,281420.0,168.08,168.35,168.02,168.04,281420.0
2021-04-12 11:50:00,168.07,168.6,168.02,168.58,367120.0,168.07,168.6,168.02,168.58,367120.0
2021-04-12 12:00:00,168.55,168.65,168.38,168.47,288140.0,168.55,168.65,168.38,168.47,288140.0
2021-04-12 12:10:00,168.49,168.74,168.45,168.59,439780.0,168.49,168.74,168.45,168.59,439780.0
2021-04-12 12:20:00,168.6,169.18,168.6,169.15,615020.0,168.6,169.18,168.6,169.15,615020.0
2021-04-12 12:30:00,169.11,169.25,168.95,169.18,373920.0,169.11,169.25,168.95,169.18,373920.0
2021-04-12 12:40:00,169.21,169.37,169.14,169.29,391120.0,169.21,169.37,169.14,169.29,391120.0
2021-04-12 12:50:00,169.24,169.49,169.17,169.45,382340.0,169.24,169.49,169.17,169.45,382340.0
2021-04-12 13:00:00,169.42,169.65,169.42,169.55,571300.0,169.42,169.65,169.42,169.55,571300.0
2021-04-12 13:10:00,169.57,169.63,169.4,169.44,323400.0,169.57,169.63,169.4,169.44,323400.0
2021-04-12 13:20:00,169.45,169.5,169.18,169.39,376700.0,169.45,169.5,169.18,169.39,376700.0
2021-04-12 13:30:00,169.38,169.44,169.14,169.18,256100.0,169.38,169.44,169.14,169.18,256100.0
2021-04-12 13:40:00,169.15,169.19,168.85,169.09,346280.0,169.15,169.19,168.85,169.09,346280.0
2021-04-12 13:50:00,169.07,169.08,168.91,168.94,157660.0,169.07,169.08,168.91,168.94,157660.0
2021-04-12 14:00:00,168.96,169.33,168.96,169.26,267100.0,168.96,169.33,168.96,169.26,267100.0
2021-04-12 14:10:00,169.27,169.28,169.05,169.13,201840.0,169.27,169.28,169.05,169.13,201840.0
2021-04-12 14:20:00,169.13,169.21,168.97,169.15,227040.0,169.13,169.21,168.97,169.15,227040.0
2021-04-12 14:30:00,169.15,169.2,168.97,169.08,232440.0,169.15,169.2,168.97,169.08,232440.0
2021-04-12 14:40:00,169.06,169.14,168.9,168.9,505560.0,169.06,169.14,168.9,168.9,505560.0
2021-04-12 14:50:00,168.9,168.97,168.56,168.92,568240.0,168.9,168.97,168.56,168.92,568240.0
2021-04-12 15:00:00,168.9,168.93,168.53,168.9,438220.0,168.9,168.93,168.53,168.9,438220.0
2021-04-12 15:10:00,168.92,168.95,168.57,168.69,354500.0,168.92,168.95,168.57,168.69,354500.0
2021-04-12 15:20:00,168.68,168.94,168.68,168.82,317440.0,168.68,168.94,168.68,168.82,317440.0
2021-04-12 15:30:00,168.82,168.89,168.57,168.84,407060.0,168.82,168.89,168.57,168.84,407060.0
2021-04-12 15:40:00,168.82,169.24,168.82,168.97,673820.0,168.82,169.24,168.82,168.97,673820.0
2021-04-12 15:50:00,168.95,169.09,168.61,168.97,1281120.0,168.95,169.09,168.61,168.97,1281120.0
2021-04-13 09:30:00,170.08,171.2,169.81,171.12,4256980.0,170.08,171.2,169.81,171.12,4256980.0
2021-04-13 09:40:00,171.16,171.36,170.62,171.15,1418200.0,171.16,171.36,170.62,171.15,1418200.0
2021-04-13 09:50:00,171.1,171.3,170.75,171.13,870040.0,171.1,171.3,170.75,171.13,870040.0
2021-04-13 10:00:00,171.15,171.19,170.86,170.99,500440.0,171.15,171.19,170.86,170.99,500440.0
2021-04-13 10:10:00,170.98,171.5,170.85,170.95,1320420.0,170.98,171.5,170.85,170.95,1320420.0
2021-04-13 10:20:00,170.99,171.15,170.65,171.15,632460.0,170.99,171.15,170.65,171.15,632460.0
2021-04-13 10:30:00,171.17,171.29,170.92,171.17,427100.0,171.17,171.29,170.92,171.17,427100.0
2021-04-13 10:40:00,171.2,171.57,171.18,171.4,988880.0,171.2,171.57,171.18,171.4,988880.0
2021-04-13 10:50:00,171.43,171.5,171.0,171.13,442460.0,171.43,171.5,171.0,171.13,442460.0
2021-04-13 11:00:00,171.14,171.44,171.0,171.35,587780.0,171.14,171.44,171.0,171.35,587780.0
2021-04-13 11:10:00,171.28,171.35,171.01,171.28,507540.0,171.28,171.35,171.01,171.28,507540.0
2021-04-13 11:20:00,171.25,171.41,171.1,171.41,402640.0,171.25,171.41,171.1,171.41,402640.0
2021-04-13 11:30:00,171.37,171.46,171.18,171.37,869020.0,171.37,171.46,171.18,171.37,869020.0
2021-04-13 11:40:00,171.41,171.6,171.12,171.25,784900.0,171.41,171.6,171.12,171.25,784900.0
2021-04-13 11:50:00,171.24,171.27,171.12,171.26,417800.0,171.24,171.27,171.12,171.26,417800.0
2021-04-13 12:00:00,171.28,171.37,171.05,171.2,458640.0,171.28,171.37,171.05,171.2,458640.0
2021-04-13 12:10:00,171.24,171.3,171.05,171.07,331220.0,171.24,171.3,171.05,171.07,331220.0
2021-04-13 12:20:00,171.08,171.17,170.95,170.95,460600.0,171.08,171.17,170.95,170.95,460600.0
2021-04-13 12:30:00,170.97,171.17,170.93,171.01,335940.0,170.97,171.17,170.93,171.01,335940.0
2021-04-13 12:40:00,170.94,170.97,170.57,170.69,576900.0,170.94,170.97,170.57,170.69,576900.0
2021-04-13 12:50:00,170.71,170.74,170.26,170.55,553100.0,170.71,170.74,170.26,170.55,553100.0
2021-04-13 13:00:00,170.54,170.85,170.53,170.85,572740.0,170.54,170.85,170.53,170.85,572740.0
2021-04-13 13:10:00,170.85,171.05,170.8,171.01,261920.0,170.85,171.05,170.8,171.01,261920.0
2021-04-13 13:20:00,171.02,171.02,170.82,170.82,219960.0,171.02,171.02,170.82,170.82,219960.0
2021-04-13 13:30:00,170.75,170.85,170.53,170.84,342280.0,170.75,170.85,170.53,170.84,342280.0
2021-04-13 13:40:00,170.79,171.0,170.79,170.89,269180.0,170.79,171.0,170.79,170.89,269180.0
2021-04-13 13:50:00,170.85,170.86,170.65,170.65,424100.0,170.85,170.86,170.65,170.65,424100.0
2021-04-13 14:00:00,170.62,170.62,170.26,170.38,349700.0,170.62,170.62,170.26,170.38,349700.0
2021-04-13 14:10:00,170.42,170.61,170.39,170.61,233580.0,170.42,170.61,170.39,170.61,233580.0
2021-04-13 14:20:00,170.65,170.65,170.26,170.37,308180.0,170.65,170.65,170.26,170.37,308180.0
2021-04-13 14:30:00,170.4,170.57,170.35,170.55,291980.0,170.4,170.57,170.35,170.55,291980.0
2021-04-13 14:40:00,170.53,170.86,170.52,170.85,357100.0,170.53,170.86,170.52,170.85,357100.0
2021-04-13 14:50:00,170.83,170.85,170.71,170.84,160060.0,170.83,170.85,170.71,170.84,160060.0
2021-04-13 15:00:00,170.82,170.87,170.39,170.58,364480.0,170.82,170.87,170.39,170.58,364480.0
2021-04-13 15:10:00,170.55,170.75,170.52,170.75,263800.0,170.55,170.75,170.52,170.75,263800.0
2021-04-13 15:20:00,170.7,170.94,170.66,170.71,453620.0,170.7,170.94,170.66,170.71,453620.0
2021-04-13 15:30:00,170.68,170.68,170.14,170.2,541800.0,170.68,170.68,170.14,170.2,541800.0
2021-04-13 15:40:00,170.12,170.19,169.95,169.95,540960.0,170.12,170.19,169.95,169.95,540960.0
2021-04-13 15:50:00,170.02,170.04,169.78,170.0,1382560.0,170.02,170.04,169.78,170.0,1382560.0
2021-04-14 09:30:00,170.2,170.21,169.25,169.55,2420820.0,170.2,170.21,169.25,169.55,2420820.0
2021-04-14 09:40:00,169.46,169.85,169.05,169.17,1090780.0,169.46,169.85,169.05,169.17,1090780.0
2021-04-14 09:50:00,169.1,169.33,168.88,169.25,878680.0,169.1,169.33,168.88,169.25,878680.0
2021-04-14 10:00:00,169.25,169.25,168.7,169.03,771320.0,169.25,169.25,168.7,169.03,771320.0
2021-04-14 10:10:00,169.1,169.22,168.7,168.81,431540.0,169.1,169.22,168.7,168.81,431540.0
2021-04-14 10:20:00,168.87,168.98,168.38,168.49,625800.0,168.87,168.98,168.38,168.49,625800.0
2021-04-14 10:30:00,168.49,168.75,168.38,168.38,817340.0,168.49,168.75,168.38,168.38,817340.0
2021-04-14 10:40:00,168.26,168.54,168.05,168.49,551480.0,168.26,168.54,168.05,168.49,551480.0
2021-04-14 10:50:00,168.5,168.51,168.05,168.05,364180.0,168.5,168.51,168.05,168.05,364180.0
2021-04-14 11:00:00,168.1,168.25,167.56,167.65,594640.0,168.1,168.25,167.56,167.65,594640.0
2021-04-14 11:10:00,167.74,167.86,167.56,167.77,398220.0,167.74,167.86,167.56,167.77,398220.0
2021-04-14 11:20:00,167.74,167.8,167.15,167.73,674240.0,167.74,167.8,167.15,167.73,674240.0
2021-04-14 11:30:00,167.71,168.18,167.7,168.17,465380.0,167.71,168.18,167.7,168.17,465380.0
2021-04-14 11:40:00,168.17,168.31,167.94,168.06,337880.0,168.17,168.31,167.94,168.06,337880.0
2021-04-14 11:50:00,168.04,168.27,167.92,168.23,291440.0,168.04,168.27,167.92,168.23,291440.0
2021-04-14 12:00:00,168.25,168.39,168.08,168.35,245540.0,168.25,168.39,168.08,168.35,245540.0
2021-04-14 12:10:00,168.31,168.37,168.08,168.18,109700.0,168.31,168.37,168.08,168.18,109700.0
2021-04-14 12:20:00,168.18,168.37,167.89,167.99,250020.0,168.18,168.37,167.89,167.99,250020.0
2021-04-14 12:30:00,167.95,168.06,167.82,167.98,179820.0,167.95,168.06,167.82,167.98,179820.0
2021-04-14 12:40:00,168.0,168.02,167.82,167.91,173200.0,168.0,168.02,167.82,167.91,173200.0
2021-04-14 12:50:00,167.88,167.93,167.8,167.86,214460.0,167.88,167.93,167.8,167.86,214460.0
2021-04-14 13:00:00,167.8,167.81,167.53,167.55,239740.0,167.8,167.81,167.53,167.55,239740.0
2021-04-14 13:10:00,167.51,167.94,167.51,167.76,255920.0,167.51,167.94,167.51,167.76,255920.0
2021-04-14 13:20:00,167.71,167.72,167.6,167.7,78420.0,167.71,167.72,167.6,167.7,78420.0
2021-04-14 13:30:00,167.59,167.61,167.22,167.56,416980.0,167.59,167.61,167.22,167.56,416980.0
2021-04-14 13:40:00,167.52,167.59,167.37,167.44,144360.0,167.52,167.59,167.37,167.44,144360.0
2021-04-14 13:50:00,167.45,167.46,166.77,166.8,327540.0,167.45,167.46,166.77,166.8,327540.0
2021-04-14 14:00:00,166.75,167.03,166.48,166.63,851320.0,166.75,167.03,166.48,166.63,851320.0
2021-04-14 14:10:00,166.62,167.1,166.58,166.99,311760.0,166.62,167.1,166.58,166.99,311760.0
2021-04-14 14:20:00,166.97,167.39,166.97,167.38,366600.0,166.97,167.39,166.97,167.38,366600.0
2021-04-14 14:30:00,167.35,167.45,167.17,167.26,244220.0,167.35,167.45,167.17,167.26,244220.0
2021-04-14 14:40:00,167.27,167.37,166.95,167.02,254620.0,167.27,167.37,166.95,167.02,254620.0
2021-04-14 14:50:00,166.97,167.02,166.74,166.82,286980.0,166.97,167.02,166.74,166.82,286980.0
2021-04-14 15:00:00,166.78,166.95,166.46,166.5,602480.0,166.78,166.95,166.46,166.5,602480.0
2021-04-14 15:10:00,166.57,167.05,166.4,166.87,497980.0,166.57,167.05,166.4,166.87,497980.0
2021-04-14 15:20:00,166.87,167.1,166.72,167.03,291300.0,166.87,167.1,166.72,167.03,291300.0
2021-04-14 15:30:00,166.98,167.04,166.45,166.5,581420.0,166.98,167.04,166.45,166.5,581420.0
2021-04-14 15:40:00,166.55,166.7,166.3,166.37,645100.0,166.55,166.7,166.3,166.37,645100.0
2021-04-14 15:50:00,166.42,166.74,166.32,166.74,1411100.0,166.42,166.74,166.32,166.74,1411100.0
2021-04-15 09:30:00,168.55,169.6,168.34,169.58,2743080.0,168.55,169.6,168.34,169.58,2743080.0
2021-04-15 09:40:00,169.65,169.85,168.91,169.13,1306640.0,169.65,169.85,168.91,169.13,1306640.0
2021-04-15 09:50:00,169.16,169.56,168.85,169.01,742940.0,169.16,169.56,168.85,169.01,742940.0
2021-04-15 10:00:00,169.01,169.04,168.45,168.45,589500.0,169.01,169.04,168.45,168.45,589500.0
2021-04-15 10:10:00,168.43,169.07,168.33,168.98,554060.0,168.43,169.07,168.33,168.98,554060.0
2021-04-15 10:20:00,169.0,169.16,168.58,169.16,572080.0,169.0,169.16,168.58,169.16,572080.0
2021-04-15 10:30:00,169.22,169.35,168.84,168.92,734740.0,169.22,169.35,168.84,168.92,734740.0
2021-04-15 10:40:00,168.99,169.09,168.5,168.57,336420.0,168.99,169.09,168.5,168.57,336420.0
2021-04-15 10:50:00,168.58,168.79,168.38,168.41,520340.0,168.58,168.79,168.38,168.41,520340.0
2021-04-15 11:00:00,168.48,168.91,168.41,168.73,439820.0,168.48,168.91,168.41,168.73,439820.0
2021-04-15 11:10:00,168.75,168.8,168.5,168.65,293240.0,168.75,168.8,168.5,168.65,293240.0
2021-04-15 11:20:00,168.64,168.64,168.16,168.17,493660.0,168.64,168.64,168.16,168.17,493660.0
2021-04-15 11:30:00,168.19,168.32,168.04,168.27,448580.0,168.19,168.32,168.04,168.27,448580.0
2021-04-15 11:40:00,168.25,168.42,168.08,168.31,299500.0,168.25,168.42,168.08,168.31,299500.0
2021-04-15 11:50:00,168.31,168.32,168.0,168.05,301720.0,168.31,168.32,168.0,168.05,301720.0
2021-04-15 12:00:00,168.04,168.1,167.6,167.9,392200.0,168.04,168.1,167.6,167.9,392200.0
2021-04-15 12:10:00,167.84,167.91,167.63,167.7,281300.0,167.84,167.91,167.63,167.7,281300.0
2021-04-15 12:20:00,167.69,168.54,167.68,168.35,1199040.0,167.69,168.54,167.68,168.35,1199040.0
2021-04-15 12:30:00,168.37,168.72,168.37,168.65,534580.0,168.37,168.72,168.37,168.65,534580.0
2021-04-15 12:40:00,168.68,169.05,168.67,168.7,753780.0,168.68,169.05,168.67,168.7,753780.0
2021-04-15 12:50:00,168.68,168.82,168.43,168.8,1111220.0,168.68,168.82,168.43,168.8,1111220.0
2021-04-15 13:00:00,168.82,168.92,168.48,168.58,426280.0,168.82,168.92,168.48,168.58,426280.0
2021-04-15 13:10:00,168.55,168.7,168.4,168.67,228320.0,168.55,168.7,168.4,168.67,228320.0
2021-04-15 13:20:00,168.62,168.67,168.32,168.52,376300.0,168.62,168.67,168.32,168.52,376300.0
2021-04-15 13:30:00,168.44,168.71,168.43,168.7,321960.0,168.44,168.71,168.43,168.7,321960.0
2021-04-15 13:40:00,168.71,168.72,168.5,168.64,221680.0,168.71,168.72,168.5,168.64,221680.0
2021-04-15 13:50:00,168.64,168.7,168.5,168.66,135240.0,168.64,168.7,168.5,168.66,135240.0
2021-04-15 14:00:00,168.6,168.98,168.58,168.73,425420.0,168.6,168.98,168.58,168.73,425420.0
2021-04-15 14:10:00,168.74,168.76,168.5,168.59,472180.0,168.74,168.76,168.5,168.59,472180.0
2021-04-15 14:20:00,168.56,168.73,168.51,168.61,148780.0,168.56,168.73,168.51,168.61,148780.0
2021-04-15 14:30:00,168.65,168.65,168.38,168.61,313080.0,168.65,168.65,168.38,168.61,313080.0
2021-04-15 14:40:00,168.57,168.57,168.24,168.37,272440.0,168.57,168.57,168.24,168.37,272440.0
2021-04-15 14:50:00,168.37,168.45,168.32,168.39,141380.0,168.37,168.45,168.32,168.39,141380.0
2021-04-15 15:00:00,168.4,168.51,168.33,168.44,140820.0,168.4,168.51,168.33,168.44,140820.0
2021-04-15 15:10:00,168.42,168.52,168.25,168.52,165460.0,168.42,168.52,168.25,168.52,165460.0
2021-04-15 15:20:00,168.51,168.73,168.46,168.65,378220.0,168.51,168.73,168.46,168.65,378220.0
2021-04-15 15:30:00,168.66,169.1,168.5,169.05,580660.0,168.66,169.1,168.5,169.05,580660.0
2021-04-15 15:40:00,169.07,169.25,168.94,169.21,694520.0,169.07,169.25,168.94,169.21,694520.0
2021-04-15 15:50:00,169.17,169.35,168.88,168.94,2038580.0,169.17,169.35,168.88,168.94,2038580.0
2021-04-16 09:30:00,168.98,169.38,168.25,168.59,3587220.0,168.98,169.38,168.25,168.59,3587220.0
2021-04-16 09:40:00,168.58,168.95,168.12,168.3,848280.0,168.58,168.95,168.12,168.3,848280.0
2021-04-16 09:50:00,168.35,168.35,167.78,167.98,1018720.0,168.35,168.35,167.78,167.98,1018720.0
2021-04-16 10:00:00,167.95,168.47,167.8,168.45,793200.0,167.95,168.47,167.8,168.45,793200.0
2021-04-16 10:10:00,168.44,168.53,168.03,168.53,510560.0,168.44,168.53,168.03,168.53,510560.0
2021-04-16 10:20:00,168.6,168.74,168.47,168.5,660700.0,168.6,168.74,168.47,168.5,660700.0
2021-04-16 10:30:00,168.5,168.77,168.35,168.68,348380.0,168.5,168.77,168.35,168.68,348380.0
2021-04-16 10:40:00,168.75,169.11,168.63,169.1,378540.0,168.75,169.11,168.63,169.1,378540.0
2021-04-16 10:50:00,169.1,169.53,169.05,169.45,899460.0,169.1,169.53,169.05,169.45,899460.0
2021-04-16 11:00:00,169.5,169.7,169.16,169.45,706420.0,169.5,169.7,169.16,169.45,706420.0
2021-04-16 11:10:00,169.51,169.91,169.41,169.85,953620.0,169.51,169.91,169.41,169.85,953620.0
2021-04-16 11:20:00,169.87,169.94,169.65,169.77,877660.0,169.87,169.94,169.65,169.77,877660.0
2021-04-16 11:30:00,169.8,169.95,169.72,169.95,582240.0,169.8,169.95,169.72,169.95,582240.0
2021-04-16 11:40:00,169.96,169.96,169.57,169.67,587660.0,169.96,169.96,169.57,169.67,587660.0
2021-04-16 11:50:00,169.65,169.69,169.42,169.49,367780.0,169.65,169.69,169.42,169.49,367780.0
2021-04-16 12:00:00,169.55,169.82,169.51,169.79,349220.0,169.55,169.82,169.51,169.79,349220.0
2021-04-16 12:10:00,169.77,169.99,169.74,169.88,437480.0,169.77,169.99,169.74,169.88,437480.0
2021-04-16 12:20:00,169.9,170.24,169.82,170.11,675860.0,169.9,170.24,169.82,170.11,675860.0
2021-04-16 12:30:00,170.13,170.34,169.89,169.89,1376700.0,170.13,170.34,169.89,169.89,1376700.0
2021-04-16 12:40:00,169.85,170.01,169.71,169.98,275700.0,169.85,170.01,169.71,169.98,275700.0
2021-04-16 12:50:00,169.95,169.95,169.66,169.82,395840.0,169.95,169.95,169.66,169.82,395840.0
2021-04-16 13:00:00,169.81,169.93,169.68,169.81,419780.0,169.81,169.93,169.68,169.81,419780.0
2021-04-16 13:10:00,169.8,169.8,169.45,169.6,302040.0,169.8,169.8,169.45,169.6,302040.0
2021-04-16 13:20:00,169.6,169.61,169.39,169.47,196520.0,169.6,169.61,169.39,169.47,196520.0
2021-04-16 13:30:00,169.48,169.7,169.4,169.64,343240.0,169.48,169.7,169.4,169.64,343240.0
2021-04-16 13:40:00,169.67,169.87,169.6,169.76,354220.0,169.67,169.87,169.6,169.76,354220.0
2021-04-16 13:50:00,169.8,169.81,169.46,169.5,173480.0,169.8,169.81,169.46,169.5,173480.0
2021-04-16 14:00:00,169.47,169.88,169.47,169.79,367940.0,169.47,169.88,169.47,169.79,367940.0
2021-04-16 14:10:00,169.8,169.93,169.73,169.73,256400.0,169.8,169.93,169.73,169.73,256400.0
2021-04-16 14:20:00,169.71,169.91,169.7,169.87,195060.0,169.71,169.91,169.7,169.87,195060.0
2021-04-16 14:30:00,169.9,170.02,169.79,169.83,245820.0,169.9,170.02,169.79,169.83,245820.0
2021-04-16 14:40:00,169.87,170.05,169.87,169.99,202680.0,169.87,170.05,169.87,169.99,202680.0
2021-04-16 14:50:00,169.99,170.05,169.92,169.98,189880.0,169.99,170.05,169.92,169.98,189880.0
2021-04-16 15:00:00,169.99,170.05,169.79,169.79,357820.0,169.99,170.05,169.79,169.79,357820.0
2021-04-16 15:10:00,169.82,170.0,169.74,169.99,260120.0,169.82,170.0,169.74,169.99,260120.0
2021-04-16 15:20:00,170.0,170.0,169.82,169.9,249340.0,170.0,170.0,169.82,169.9,249340.0
2021-04-16 15:30:00,169.88,169.95,169.8,169.95,329700.0,169.88,169.95,169.8,169.95,329700.0
2021-04-16 15:40:00,169.97,170.1,169.76,169.88,945560.0,169.97,170.1,169.76,169.88,945560.0
2021-04-16 15:50:00,169.9,170.1,169.77,169.96,2395660.0,169.9,170.1,169.77,169.96,2395660.0
2021-04-19 09:30:00,169.52,171.58,169.0,171.11,3174400.0,169.52,171.58,169.0,171.11,3174400.0
2021-04-19 09:40:00,171.22,171.8,171.0,171.25,1385580.0,171.22,171.8,171.0,171.25,1385580.0
2021-04-19 09:50:00,171.22,171.55,170.83,171.05,953660.0,171.22,171.55,170.83,171.05,953660.0
2021-04-19 10:00:00,171.1,171.3,169.42,169.7,1208000.0,171.1,171.3,169.42,169.7,1208000.0
2021-04-19 10:10:00,169.74,169.8,168.98,169.44,1060740.0,169.74,169.8,168.98,169.44,1060740.0
2021-04-19 10:20:00,169.46,169.77,169.35,169.6,570060.0,169.46,169.77,169.35,169.6,570060.0
2021-04-19 10:30:00,169.6,169.75,169.43,169.52,367560.0,169.6,169.75,169.43,169.52,367560.0
2021-04-19 10:40:00,169.57,169.57,168.53,168.63,647800.0,169.57,169.57,168.53,168.63,647800.0
2021-04-19 10:50:00,168.65,169.36,168.58,169.32,446500.0,168.65,169.36,168.58,169.32,446500.0
2021-04-19 11:00:00,169.4,169.66,169.15,169.62,299200.0,169.4,169.66,169.15,169.62,299200.0
2021-04-19 11:10:00,169.55,169.69,169.31,169.64,322100.0,169.55,169.69,169.31,169.64,322100.0
2021-04-19 11:20:00,169.63,169.65,169.2,169.43,271900.0,169.63,169.65,169.2,169.43,271900.0
2021-04-19 11:30:00,169.29,169.29,168.83,168.85,367960.0,169.29,169.29,168.83,168.85,367960.0
2021-04-19 11:40:00,168.95,169.11,168.61,168.92,487600.0,168.95,169.11,168.61,168.92,487600.0
2021-04-19 11:50:00,168.89,169.03,168.45,168.61,388320.0,168.89,169.03,168.45,168.61,388320.0
2021-04-19 12:00:00,168.54,168.73,168.13,168.63,426720.0,168.54,168.73,168.13,168.63,426720.0
2021-04-19 12:10:00,168.64,168.9,168.54,168.8,274320.0,168.64,168.9,168.54,168.8,274320.0
2021-04-19 12:20:00,168.89,168.89,168.45,168.6,278160.0,168.89,168.89,168.45,168.6,278160.0
2021-04-19 12:30:00,168.62,168.62,168.28,168.3,202840.0,168.62,168.62,168.28,168.3,202840.0
2021-04-19 12:40:00,168.32,168.44,168.1,168.39,410540.0,168.32,168.44,168.1,168.39,410540.0
2021-04-19 12:50:00,168.39,168.62,168.21,168.59,236580.0,168.39,168.62,168.21,168.59,236580.0
2021-04-19 13:00:00,168.5,168.75,168.5,168.6,256500.0,168.5,168.75,168.5,168.6,256500.0
2021-04-19 13:10:00,168.56,168.97,168.56,168.78,327560.0,168.56,168.97,168.56,168.78,327560.0
2021-04-19 13:20:00,168.81,168.89,168.54,168.58,80220.0,168.81,168.89,168.54,168.58,80220.0
2021-04-19 13:30:00,168.62,169.08,168.56,168.93,201060.0,168.62,169.08,168.56,168.93,201060.0
2021-04-19 13:40:00,168.94,168.98,168.73,168.9,191920.0,168.94,168.98,168.73,168.9,191920.0
2021-04-19 13:50:00,168.93,168.93,168.67,168.75,186280.0,168.93,168.93,168.67,168.75,186280.0
2021-04-19 14:00:00,168.74,168.94,168.51,168.54,295240.0,168.74,168.94,168.51,168.54,295240.0
2021-04-19 14:10:00,168.6,168.78,168.6,168.75,186400.0,168.6,168.78,168.6,168.75,186400.0
2021-04-19 14:20:00,168.77,168.88,168.63,168.76,199460.0,168.77,168.88,168.63,168.76,199460.0
2021-04-19 14:30:00,168.75,168.82,168.37,168.37,311740.0,168.75,168.82,168.37,168.37,311740.0
2021-04-19 14:40:00,168.37,168.65,168.35,168.63,222040.0,168.37,168.65,168.35,168.63,222040.0
2021-04-19 14:50:00,168.54,168.62,168.4,168.49,178460.0,168.54,168.62,168.4,168.49,178460.0
2021-04-19 15:00:00,168.45,168.5,168.2,168.25,295240.0,168.45,168.5,168.2,168.25,295240.0
2021-04-19 15:10:00,168.23,168.3,168.13,168.26,309700.0,168.23,168.3,168.13,168.26,309700.0
2021-04-19 15:20:00,168.3,168.43,168.11,168.16,308480.0,168.3,168.43,168.11,168.16,308480.0
2021-04-19 15:30:00,168.16,168.23,168.01,168.14,396720.0,168.16,168.23,168.01,168.14,396720.0
2021-04-19 15:40:00,168.14,168.42,168.07,168.1,417540.0,168.14,168.42,168.07,168.1,417540.0
2021-04-19 15:50:00,168.11,168.7,168.11,168.61,1306640.0,168.11,168.7,168.11,168.61,1306640.0
2021-04-20 09:30:00,168.61,169.15,167.9,168.52,1475740.0,168.61,169.15,167.9,168.52,1475740.0
2021-04-20 09:40:00,168.51,169.03,167.99,168.58,818560.0,168.51,169.03,167.99,168.58,818560.0
2021-04-20 09:50:00,168.58,168.67,168.1,168.15,583840.0,168.58,168.67,168.1,168.15,583840.0
2021-04-20 10:00:00,168.11,168.19,167.55,167.86,598000.0,168.11,168.19,167.55,167.86,598000.0
2021-04-20 10:10:00,167.88,168.11,167.63,168.03,349820.0,167.88,168.11,167.63,168.03,349820.0
2021-04-20 10:20:00,168.05,168.3,167.93,168.13,312340.0,168.05,168.3,167.93,168.13,312340.0
2021-04-20 10:30:00,168.14,168.14,167.41,167.74,679040.0,168.14,168.14,167.41,167.74,679040.0
2021-04-20 10:40:00,167.66,167.73,167.06,167.22,661240.0,167.66,167.73,167.06,167.22,661240.0
2021-04-20 10:50:00,167.1,167.26,166.5,166.83,800680.0,167.1,167.26,166.5,166.83,800680.0
2021-04-20 11:00:00,166.84,167.12,166.66,167.01,332200.0,166.84,167.12,166.66,167.01,332200.0
2021-04-20 11:10:00,167.06,167.06,166.23,166.24,449720.0,167.06,167.06,166.23,166.24,449720.0
2021-04-20 11:20:00,166.18,166.5,166.07,166.17,602280.0,166.18,166.5,166.07,166.17,602280.0
2021-04-20 11:30:00,166.15,166.29,165.8,166.29,638320.0,166.15,166.29,165.8,166.29,638320.0
2021-04-20 11:40:00,166.28,166.43,166.02,166.23,594400.0,166.28,166.43,166.02,166.23,594400.0
2021-04-20 11:50:00,166.19,166.35,165.98,166.09,470780.0,166.19,166.35,165.98,166.09,470780.0
2021-04-20 12:00:00,166.11,166.4,166.11,166.26,192760.0,166.11,166.4,166.11,166.26,192760.0
2021-04-20 12:10:00,166.26,166.86,166.25,166.86,509440.0,166.26,166.86,166.25,166.86,509440.0
2021-04-20 12:20:00,166.86,166.96,166.65,166.66,515440.0,166.86,166.96,166.65,166.66,515440.0
2021-04-20 12:30:00,166.69,166.72,166.35,166.52,381280.0,166.69,166.72,166.35,166.52,381280.0
2021-04-20 12:40:00,166.47,166.54,166.29,166.31,138760.0,166.47,166.54,166.29,166.31,138760.0
2021-04-20 12:50:00,166.27,166.58,166.27,166.41,185600.0,166.27,166.58,166.27,166.41,185600.0
2021-04-20 13:00:00,166.39,166.65,166.3,166.55,240380.0,166.39,166.65,166.3,166.55,240380.0
2021-04-20 13:10:00,166.54,166.66,166.43,166.58,94420.0,166.54,166.66,166.43,166.58,94420.0
2021-04-20 13:20:00,166.55,166.55,166.08,166.13,240300.0,166.55,166.55,166.08,166.13,240300.0
2021-04-20 13:30:00,166.14,166.34,166.14,166.34,158960.0,166.14,166.34,166.14,166.34,158960.0
2021-04-20 13:40:00,166.35,166.63,166.28,166.57,129700.0,166.35,166.63,166.28,166.57,129700.0
2021-04-20 13:50:00,166.53,166.82,166.49,166.8,260240.0,166.53,166.82,166.49,166.8,260240.0
2021-04-20 14:00:00,166.75,167.13,166.75,167.08,257920.0,166.75,167.13,166.75,167.08,257920.0
2021-04-20 14:10:00,167.1,167.1,166.65,166.76,301340.0,167.1,167.1,166.65,166.76,301340.0
2021-04-20 14:20:00,166.67,166.84,166.6,166.6,150100.0,166.67,166.84,166.6,166.6,150100.0
2021-04-20 14:30:00,166.58,166.6,166.39,166.46,328140.0,166.58,166.6,166.39,166.46,328140.0
2021-04-20 14:40:00,166.46,166.61,166.35,166.46,216360.0,166.46,166.61,166.35,166.46,216360.0
2021-04-20 14:50:00,166.51,166.55,166.19,166.3,231940.0,166.51,166.55,166.19,166.3,231940.0
2021-04-20 15:00:00,166.42,166.88,166.38,166.8,627680.0,166.42,166.88,166.38,166.8,627680.0
2021-04-20 15:10:00,166.81,167.04,166.6,166.75,494340.0,166.81,167.04,166.6,166.75,494340.0
2021-04-20 15:20:00,166.75,166.93,166.71,166.71,280860.0,166.75,166.93,166.71,166.71,280860.0
2021-04-20 15:30:00,166.8,167.07,166.7,167.0,522720.0,166.8,167.07,166.7,167.0,522720.0
2021-04-20 15:40:00,166.94,167.25,166.93,167.0,678440.0,166.94,167.25,166.93,167.0,678440.0
2021-04-20 15:50:00,167.0,167.01,166.5,166.63,2090900.0,167.0,167.01,166.5,166.63,2090900.0
2021-04-21 09:30:00,165.8,166.29,165.67,165.67,1849540.0,165.8,166.29,165.67,165.67,1849540.0
2021-04-21 09:40:00,165.6,166.23,165.19,166.13,939560.0,165.6,166.23,165.19,166.13,939560.0
2021-04-21 09:50:00,166.22,167.19,166.08,167.14,1003020.0,166.22,167.19,166.08,167.14,1003020.0
2021-04-21 10:00:00,167.18,167.28,166.54,166.74,787620.0,167.18,167.28,166.54,166.74,787620.0
2021-04-21 10:10:00,166.7,166.83,166.25,166.55,413360.0,166.7,166.83,166.25,166.55,413360.0
2021-04-21 10:20:00,166.46,167.5,166.25,167.39,445560.0,166.46,167.5,166.25,167.39,445560.0
2021-04-21 10:30:00,167.38,167.38,166.82,166.82,399120.0,167.38,167.38,166.82,166.82,399120.0
2021-04-21 10:40:00,166.89,167.12,166.65,167.03,376400.0,166.89,167.12,166.65,167.03,376400.0
2021-04-21 10:50:00,166.99,166.99,166.52,166.82,342760.0,166.99,166.99,166.52,166.82,342760.0
2021-04-21 11:00:00,166.96,167.0,166.6,166.71,226200.0,166.96,167.0,166.6,166.71,226200.0
2021-04-21 11:10:00,166.79,167.3,166.79,167.24,315360.0,166.79,167.3,166.79,167.24,315360.0
2021-04-21 11:20:00,167.23,167.72,167.23,167.65,635340.0,167.23,167.72,167.23,167.65,635340.0
2021-04-21 11:30:00,167.66,167.93,167.43,167.6,281560.0,167.66,167.93,167.43,167.6,281560.0
2021-04-21 11:40:00,167.6,167.7,167.32,167.35,224700.0,167.6,167.7,167.32,167.35,224700.0
2021-04-21 11:50:00,167.36,167.82,167.29,167.75,266920.0,167.36,167.82,167.29,167.75,266920.0
2021-04-21 12:00:00,167.75,167.83,167.61,167.7,166820.0,167.75,167.83,167.61,167.7,166820.0
2021-04-21 12:10:00,167.58,167.58,167.4,167.54,155380.0,167.58,167.58,167.4,167.54,155380.0
2021-04-21 12:20:00,167.47,167.59,167.2,167.3,228500.0,167.47,167.59,167.2,167.3,228500.0
2021-04-21 12:30:00,167.32,167.42,167.13,167.33,154880.0,167.32,167.42,167.13,167.33,154880.0
2021-04-21 12:40:00,167.29,167.35,167.12,167.12,164120.0,167.29,167.35,167.12,167.12,164120.0
2021-04-21 12:50:00,167.11,167.33,167.05,167.08,217220.0,167.11,167.33,167.05,167.08,217220.0
2021-04-21 13:00:00,167.04,167.2,166.95,167.2,279800.0,167.04,167.2,166.95,167.2,279800.0
2021-04-21 13:10:00,167.18,167.34,167.12,167.31,117160.0,167.18,167.34,167.12,167.31,117160.0
2021-04-21 13:20:00,167.31,167.43,167.17,167.32,164760.0,167.31,167.43,167.17,167.32,164760.0
2021-04-21 13:30:00,167.35,167.48,167.21,167.29,101760.0,167.35,167.48,167.21,167.29,101760.0
2021-04-21 13:40:00,167.22,167.39,167.22,167.25,134720.0,167.22,167.39,167.22,167.25,134720.0
2021-04-21 13:50:00,167.27,167.36,167.2,167.35,101760.0,167.27,167.36,167.2,167.35,101760.0
2021-04-21 14:00:00,167.34,167.43,167.26,167.4,114220.0,167.34,167.43,167.26,167.4,114220.0
2021-04-21 14:10:00,167.36,167.64,167.36,167.5,222600.0,167.36,167.64,167.36,167.5,222600.0
2021-04-21 14:20:00,167.43,167.45,167.25,167.45,157540.0,167.43,167.45,167.25,167.45,157540.0
2021-04-21 14:30:00,167.45,167.54,167.43,167.54,123520.0,167.45,167.54,167.43,167.54,123520.0
2021-04-21 14:40:00,167.35,167.45,167.26,167.35,179640.0,167.35,167.45,167.26,167.35,179640.0
2021-04-21 14:50:00,167.36,167.44,167.29,167.31,108680.0,167.36,167.44,167.29,167.31,108680.0
2021-04-21 15:00:00,167.3,167.31,167.1,167.19,258500.0,167.3,167.31,167.1,167.19,258500.0
2021-04-21 15:10:00,167.25,167.38,167.23,167.38,190540.0,167.25,167.38,167.23,167.38,190540.0
2021-04-21 15:20:00,167.42,167.5,167.37,167.42,227220.0,167.42,167.5,167.37,167.42,227220.0
2021-04-21 15:30:00,167.41,167.68,167.41,167.68,335940.0,167.41,167.68,167.41,167.68,335940.0
2021-04-21 15:40:00,167.7,167.87,167.67,167.8,422020.0,167.7,167.87,167.67,167.8,422020.0
2021-04-21 15:50:00,167.82,168.14,167.82,168.08,1697580.0,167.82,168.14,167.82,168.08,1697580.0
2021-04-22 09:30:00,168.65,168.65,167.92,168.21,1723460.0,168.65,168.65,167.92,168.21,1723460.0
2021-04-22 09:40:00,168.25,168.45,167.82,168.31,638380.0,168.25,168.45,167.82,168.31,638380.0
2021-04-22 09:50:00,168.2,168.28,167.7,168.16,495900.0,168.2,168.28,167.7,168.16,495900.0
2021-04-22 10:00:00,168.19,168.5,167.79,168.49,592760.0,168.19,168.5,167.79,168.49,592760.0
2021-04-22 10:10:00,168.43,168.46,168.0,168.24,420620.0,168.43,168.46,168.0,168.24,420620.0
2021-04-22 10:20:00,168.29,168.59,168.07,168.45,489340.0,168.29,168.59,168.07,168.45,489340.0
2021-04-22 10:30:00,168.45,168.64,168.16,168.3,315860.0,168.45,168.64,168.16,168.3,315860.0
2021-04-22 10:40:00,168.22,168.57,168.14,168.55,273480.0,168.22,168.57,168.14,168.55,273480.0
2021-04-22 10:50:00,168.47,168.51,168.2,168.31,191460.0,168.47,168.51,168.2,168.31,191460.0
2021-04-22 11:00:00,168.3,168.4,168.0,168.05,353600.0,168.3,168.4,168.0,168.05,353600.0
2021-04-22 11:10:00,168.01,168.13,167.81,167.94,341680.0,168.01,168.13,167.81,167.94,341680.0
2021-04-22 11:20:00,167.95,167.98,167.75,167.8,249600.0,167.95,167.98,167.75,167.8,249600.0
2021-04-22 11:30:00,167.68,168.03,167.65,167.84,319360.0,167.68,168.03,167.65,167.84,319360.0
2021-04-22 11:40:00,167.85,167.9,167.58,167.68,230200.0,167.85,167.9,167.58,167.68,230200.0
2021-04-22 11:50:00,167.69,167.82,167.58,167.67,336000.0,167.69,167.82,167.58,167.67,336000.0
2021-04-22 12:00:00,167.67,167.71,167.37,167.42,320120.0,167.67,167.71,167.37,167.42,320120.0
2021-04-22 12:10:00,167.45,167.69,167.39,167.63,260880.0,167.45,167.69,167.39,167.63,260880.0
2021-04-22 12:20:00,167.6,167.76,167.6,167.76,138180.0,167.6,167.76,167.6,167.76,138180.0
2021-04-22 12:30:00,167.77,167.84,167.67,167.84,90140.0,167.77,167.84,167.67,167.84,90140.0
2021-04-22 12:40:00,167.82,167.9,167.78,167.82,108000.0,167.82,167.9,167.78,167.82,108000.0
2021-04-22 12:50:00,167.81,167.89,167.75,167.88,143960.0,167.81,167.89,167.75,167.88,143960.0
2021-04-22 13:00:00,167.86,167.9,167.17,167.37,421020.0,167.86,167.9,167.17,167.37,421020.0
2021-04-22 13:10:00,167.38,167.38,166.1,166.19,1277760.0,167.38,167.38,166.1,166.19,1277760.0
2021-04-22 13:20:00,166.19,166.92,166.0,166.82,913180.0,166.19,166.92,166.0,166.82,913180.0
2021-04-22 13:30:00,166.81,166.85,166.42,166.42,533240.0,166.81,166.85,166.42,166.42,533240.0
2021-04-22 13:40:00,166.4,166.4,165.92,166.06,855740.0,166.4,166.4,165.92,166.06,855740.0
2021-04-22 13:50:00,166.0,166.21,165.42,165.67,871360.0,166.0,166.21,165.42,165.67,871360.0
2021-04-22 14:00:00,165.67,165.95,165.3,165.92,731780.0,165.67,165.95,165.3,165.92,731780.0
2021-04-22 14:10:00,165.82,166.08,165.7,165.82,486400.0,165.82,166.08,165.7,165.82,486400.0
2021-04-22 14:20:00,165.82,166.28,165.74,166.23,260680.0,165.82,166.28,165.74,166.23,260680.0
2021-04-22 14:30:00,166.23,166.31,166.02,166.09,277040.0,166.23,166.31,166.02,166.09,277040.0
2021-04-22 14:40:00,166.05,166.23,165.96,165.98,285780.0,166.05,166.23,165.96,165.98,285780.0
2021-04-22 14:50:00,165.98,166.25,165.86,165.86,358200.0,165.98,166.25,165.86,165.86,358200.0
2021-04-22 15:00:00,165.85,166.18,165.4,165.5,440360.0,165.85,166.18,165.4,165.5,440360.0
2021-04-22 15:10:00,165.58,165.68,165.21,165.3,389240.0,165.58,165.68,165.21,165.3,389240.0
2021-04-22 15:20:00,165.3,165.47,165.07,165.35,493880.0,165.3,165.47,165.07,165.35,493880.0
2021-04-22 15:30:00,165.31,165.69,165.25,165.47,463300.0,165.31,165.69,165.25,165.47,463300.0
2021-04-22 15:40:00,165.51,165.7,165.18,165.2,728100.0,165.51,165.7,165.18,165.2,728100.0
2021-04-22 15:50:00,165.25,165.58,165.1,165.4,1670100.0,165.25,165.58,165.1,165.4,1670100.0
2021-04-23 09:30:00,165.96,166.52,165.7,166.07,2227420.0,165.96,166.52,165.7,166.07,2227420.0
2021-04-23 09:40:00,166.09,166.19,165.43,165.7,1166540.0,166.09,166.19,165.43,165.7,1166540.0
2021-04-23 09:50:00,165.68,166.05,165.68,165.99,515520.0,165.68,166.05,165.68,165.99,515520.0
2021-04-23 10:00:00,165.88,165.9,165.62,165.75,220520.0,165.88,165.9,165.62,165.75,220520.0
2021-04-23 10:10:00,165.78,166.34,165.74,166.07,593320.0,165.78,166.34,165.74,166.07,593320.0
2021-04-23 10:20:00,166.03,166.35,165.9,165.96,448140.0,166.03,166.35,165.9,165.96,448140.0
2021-04-23 10:30:00,166.0,166.49,165.85,166.47,605120.0,166.0,166.49,165.85,166.47,605120.0
2021-04-23 10:40:00,166.48,166.69,166.31,166.53,983460.0,166.48,166.69,166.31,166.53,983460.0
2021-04-23 10:50:00,166.51,166.83,166.49,166.78,484040.0,166.51,166.83,166.49,166.78,484040.0
2021-04-23 11:00:00,166.79,166.82,166.54,166.56,297480.0,166.79,166.82,166.54,166.56,297480.0
2021-04-23 11:10:00,166.56,166.94,166.56,166.92,535380.0,166.56,166.94,166.56,166.92,535380.0
2021-04-23 11:20:00,166.91,167.31,166.9,167.27,591420.0,166.91,167.31,166.9,167.27,591420.0
2021-04-23 11:30:00,167.25,167.4,167.11,167.4,550360.0,167.25,167.4,167.11,167.4,550360.0
2021-04-23 11:40:00,167.39,167.47,167.23,167.47,358240.0,167.39,167.47,167.23,167.47,358240.0
2021-04-23 11:50:00,167.49,167.5,167.39,167.44,275380.0,167.49,167.5,167.39,167.44,275380.0
2021-04-23 12:00:00,167.43,167.6,167.39,167.58,454500.0,167.43,167.6,167.39,167.58,454500.0
2021-04-23 12:10:00,167.6,167.69,167.48,167.48,338360.0,167.6,167.69,167.48,167.48,338360.0
2021-04-23 12:20:00,167.49,167.67,167.47,167.58,304320.0,167.49,167.67,167.47,167.58,304320.0
2021-04-23 12:30:00,167.58,167.65,167.54,167.6,194940.0,167.58,167.65,167.54,167.6,194940.0
2021-04-23 12:40:00,167.61,168.1,167.59,168.0,819240.0,167.61,168.1,167.59,168.0,819240.0
2021-04-23 12:50:00,168.02,168.17,167.98,168.04,587960.0,168.02,168.17,167.98,168.04,587960.0
2021-04-23 13:00:00,168.09,168.45,168.05,168.4,564320.0,168.09,168.45,168.05,168.4,564320.0
2021-04-23 13:10:00,168.42,168.75,168.4,168.6,716780.0,168.42,168.75,168.4,168.6,716780.0
2021-04-23 13:20:00,168.63,168.63,168.19,168.38,499380.0,168.63,168.63,168.19,168.38,499380.0
2021-04-23 13:30:00,168.4,168.7,168.4,168.68,284940.0,168.4,168.7,168.4,168.68,284940.0
2021-04-23 13:40:00,168.68,168.68,168.36,168.37,301720.0,168.68,168.68,168.36,168.37,301720.0
2021-04-23 13:50:00,168.38,168.4,168.15,168.37,396600.0,168.38,168.4,168.15,168.37,396600.0
2021-04-23 14:00:00,168.39,168.48,168.36,168.46,216500.0,168.39,168.48,168.36,168.46,216500.0
2021-04-23 14:10:00,168.47,168.49,168.26,168.36,230760.0,168.47,168.49,168.26,168.36,230760.0
2021-04-23 14:20:00,168.37,168.39,168.15,168.18,359140.0,168.37,168.39,168.15,168.18,359140.0
2021-04-23 14:30:00,168.24,168.43,168.23,168.25,374100.0,168.24,168.43,168.23,168.25,374100.0
2021-04-23 14:40:00,168.25,168.45,168.19,168.45,347260.0,168.25,168.45,168.19,168.45,347260.0
2021-04-23 14:50:00,168.46,168.64,168.42,168.45,307040.0,168.46,168.64,168.42,168.45,307040.0
2021-04-23 15:00:00,168.45,168.45,168.2,168.22,340440.0,168.45,168.45,168.2,168.22,340440.0
2021-04-23 15:10:00,168.22,168.3,168.2,168.27,312840.0,168.22,168.3,168.2,168.27,312840.0
2021-04-23 15:20:00,168.28,168.44,168.21,168.27,455240.0,168.28,168.44,168.21,168.27,455240.0
2021-04-23 15:30:00,168.26,168.4,168.18,168.23,462820.0,168.26,168.4,168.18,168.23,462820.0
2021-04-23 15:40:00,168.23,168.25,167.77,167.85,692700.0,168.23,168.25,167.77,167.85,692700.0
2021-04-23 15:50:00,167.89,167.92,166.94,167.03,2309780.0,167.89,167.92,166.94,167.03,2309780.0
2021-04-26 09:30:00,167.51,167.96,167.13,167.33,2703200.0,167.51,167.96,167.13,167.33,2703200.0
2021-04-26 09:40:00,167.34,167.81,167.05,167.15,704000.0,167.34,167.81,167.05,167.15,704000.0
2021-04-26 09:50:00,167.09,167.17,166.55,166.94,1134060.0,167.09,167.17,166.55,166.94,1134060.0
2021-04-26 10:00:00,166.81,167.27,166.75,167.02,457200.0,166.81,167.27,166.75,167.02,457200.0
2021-04-26 10:10:00,167.07,167.27,166.73,167.12,606060.0,167.07,167.27,166.73,167.12,606060.0
2021-04-26 10:20:00,167.15,167.32,166.71,166.82,399660.0,167.15,167.32,166.71,166.82,399660.0
2021-04-26 10:30:00,166.85,166.98,166.6,166.85,507180.0,166.85,166.98,166.6,166.85,507180.0
2021-04-26 10:40:00,166.86,167.38,166.8,167.36,361240.0,166.86,167.38,166.8,167.36,361240.0
2021-04-26 10:50:00,167.34,167.46,167.15,167.15,342400.0,167.34,167.46,167.15,167.15,342400.0
2021-04-26 11:00:00,167.15,167.38,167.15,167.2,278660.0,167.15,167.38,167.15,167.2,278660.0
2021-04-26 11:10:00,167.28,167.35,167.05,167.16,299100.0,167.28,167.35,167.05,167.16,299100.0
2021-04-26 11:20:00,167.16,167.36,167.08,167.15,290660.0,167.16,167.36,167.08,167.15,290660.0
2021-04-26 11:30:00,167.07,167.12,166.94,167.06,164440.0,167.07,167.12,166.94,167.06,164440.0
2021-04-26 11:40:00,167.05,167.17,166.85,166.86,352540.0,167.05,167.17,166.85,166.86,352540.0
2021-04-26 11:50:00,166.85,166.86,166.68,166.75,230140.0,166.85,166.86,166.68,166.75,230140.0
2021-04-26 12:00:00,166.78,167.01,166.66,166.85,260740.0,166.78,167.01,166.66,166.85,260740.0
2021-04-26 12:10:00,166.88,167.01,166.75,166.99,210600.0,166.88,167.01,166.75,166.99,210600.0
2021-04-26 12:20:00,166.99,167.26,166.98,167.2,361760.0,166.99,167.26,166.98,167.2,361760.0
2021-04-26 12:30:00,167.2,167.28,167.13,167.19,199500.0,167.2,167.28,167.13,167.19,199500.0
2021-04-26 12:40:00,167.17,167.45,167.09,167.37,202300.0,167.17,167.45,167.09,167.37,202300.0
2021-04-26 12:50:00,167.36,167.5,167.29,167.45,297300.0,167.36,167.5,167.29,167.45,297300.0
2021-04-26 13:00:00,167.45,167.45,167.27,167.35,295880.0,167.45,167.45,167.27,167.35,295880.0
2021-04-26 13:10:00,167.34,167.48,167.29,167.3,216100.0,167.34,167.48,167.29,167.3,216100.0
2021-04-26 13:20:00,167.25,167.6,167.18,167.6,376320.0,167.25,167.6,167.18,167.6,376320.0
2021-04-26 13:30:00,167.55,169.53,167.53,169.02,4534200.0,167.55,169.53,167.53,169.02,4534200.0
2021-04-26 13:40:00,169.02,169.83,168.88,169.76,2225040.0,169.02,169.83,168.88,169.76,2225040.0
2021-04-26 13:50:00,169.72,170.35,169.6,170.26,2665840.0,169.72,170.35,169.6,170.26,2665840.0
2021-04-26 14:00:00,170.28,171.03,170.28,170.85,3135340.0,170.28,171.03,170.28,170.85,3135340.0
2021-04-26 14:10:00,170.86,170.96,170.02,170.56,3049400.0,170.86,170.96,170.02,170.56,3049400.0
2021-04-26 14:20:00,170.62,170.62,170.34,170.5,1584320.0,170.62,170.62,170.34,170.5,1584320.0
2021-04-26 14:30:00,170.48,170.95,170.46,170.8,1991540.0,170.48,170.95,170.46,170.8,1991540.0
2021-04-26 14:40:00,170.84,171.0,170.51,170.73,1683320.0,170.84,171.0,170.51,170.73,1683320.0
2021-04-26 14:50:00,170.75,170.87,170.55,170.85,1181960.0,170.75,170.87,170.55,170.85,1181960.0
2021-04-26 15:00:00,170.79,171.34,170.79,171.12,2482980.0,170.79,171.34,170.79,171.12,2482980.0
2021-04-26 15:10:00,171.1,171.25,170.94,171.1,1722580.0,171.1,171.25,170.94,171.1,1722580.0
2021-04-26 15:20:00,171.11,171.16,170.6,170.67,1672680.0,171.11,171.16,170.6,170.67,1672680.0
2021-04-26 15:30:00,170.67,171.01,170.41,170.86,1860580.0,170.67,171.01,170.41,170.86,1860580.0
2021-04-26 15:40:00,170.89,171.42,170.8,170.9,2577520.0,170.89,171.42,170.8,170.9,2577520.0
2021-04-26 15:50:00,170.89,171.11,170.35,170.45,3512840.0,170.89,171.11,170.35,170.45,3512840.0
2021-04-27 09:30:00,172.17,173.0,171.55,171.88,5638200.0,172.17,173.0,171.55,171.88,5638200.0
2021-04-27 09:40:00,171.82,172.07,171.12,171.47,1862000.0,171.82,172.07,171.12,171.47,1862000.0
2021-04-27 09:50:00,171.3,171.5,170.72,171.4,2413000.0,171.3,171.5,170.72,171.4,2413000.0
2021-04-27 10:00:00,171.34,172.08,170.94,171.9,1704400.0,171.34,172.08,170.94,171.9,1704400.0
2021-04-27 10:10:00,171.88,171.91,170.55,170.88,2136180.0,171.88,171.91,170.55,170.88,2136180.0
2021-04-27 10:20:00,170.9,171.21,170.45,170.87,1537020.0,170.9,171.21,170.45,170.87,1537020.0
2021-04-27 10:30:00,170.91,170.93,170.07,170.08,1757900.0,170.91,170.93,170.07,170.08,1757900.0
2021-04-27 10:40:00,170.06,170.53,169.9,170.47,939160.0,170.06,170.53,169.9,170.47,939160.0
2021-04-27 10:50:00,170.47,170.6,170.26,170.56,788100.0,170.47,170.6,170.26,170.56,788100.0
2021-04-27 11:00:00,170.56,170.88,170.48,170.75,648640.0,170.56,170.88,170.48,170.75,648640.0
2021-04-27 11:10:00,170.73,170.98,170.68,170.86,249520.0,170.73,170.98,170.68,170.86,249520.0
2021-04-27 11:20:00,170.83,171.16,170.66,171.03,336800.0,170.83,171.16,170.66,171.03,336800.0
2021-04-27 11:30:00,171.08,171.15,170.85,170.93,268240.0,171.08,171.15,170.85,170.93,268240.0
2021-04-27 11:40:00,170.94,171.34,170.94,171.22,475900.0,170.94,171.34,170.94,171.22,475900.0
2021-04-27 11:50:00,171.22,171.49,171.19,171.34,364740.0,171.22,171.49,171.19,171.34,364740.0
2021-04-27 12:00:00,171.32,171.62,171.04,171.16,644580.0,171.32,171.62,171.04,171.16,644580.0
2021-04-27 12:10:00,171.15,171.33,171.02,171.06,388040.0,171.15,171.33,171.02,171.06,388040.0
2021-04-27 12:20:00,171.06,171.18,170.77,170.92,446260.0,171.06,171.18,170.77,170.92,446260.0
2021-04-27 12:30:00,170.91,171.37,170.88,171.35,417420.0,170.91,171.37,170.88,171.35,417420.0
2021-04-27 12:40:00,171.3,171.43,171.13,171.29,312940.0,171.3,171.43,171.13,171.29,312940.0
2021-04-27 12:50:00,171.27,171.38,171.01,171.2,449200.0,171.27,171.38,171.01,171.2,449200.0
2021-04-27 13:00:00,171.24,171.31,171.01,171.15,114520.0,171.24,171.31,171.01,171.15,114520.0
2021-04-27 13:10:00,171.1,171.25,171.08,171.15,63340.0,171.1,171.25,171.08,171.15,63340.0
2021-04-27 13:20:00,171.15,171.35,171.05,171.11,194400.0,171.15,171.35,171.05,171.11,194400.0
2021-04-27 13:30:00,171.17,171.4,171.01,171.32,334220.0,171.17,171.4,171.01,171.32,334220.0
2021-04-27 13:40:00,171.31,171.33,171.07,171.14,241080.0,171.31,171.33,171.07,171.14,241080.0
2021-04-27 13:50:00,171.15,171.23,170.95,170.98,211060.0,171.15,171.23,170.95,170.98,211060.0
2021-04-27 14:00:00,170.96,170.96,170.4,170.72,527660.0,170.96,170.96,170.4,170.72,527660.0
2021-04-27 14:10:00,170.73,170.79,170.6,170.79,171660.0,170.73,170.79,170.6,170.79,171660.0
2021-04-27 14:20:00,170.79,171.0,170.73,170.94,248080.0,170.79,171.0,170.73,170.94,248080.0
2021-04-27 14:30:00,170.89,170.95,170.82,170.92,161880.0,170.89,170.95,170.82,170.92,161880.0
2021-04-27 14:40:00,170.92,170.97,170.82,170.94,227740.0,170.92,170.97,170.82,170.94,227740.0
2021-04-27 14:50:00,170.97,171.22,170.93,171.12,358320.0,170.97,171.22,170.93,171.12,358320.0
2021-04-27 15:00:00,171.11,171.13,170.64,170.64,362760.0,171.11,171.13,170.64,170.64,362760.0
2021-04-27 15:10:00,170.66,170.84,170.61,170.82,297420.0,170.66,170.84,170.61,170.82,297420.0
2021-04-27 15:20:00,170.82,171.13,170.76,171.13,279260.0,170.82,171.13,170.76,171.13,279260.0
2021-04-27 15:30:00,171.15,171.32,170.97,171.32,673400.0,171.15,171.32,170.97,171.32,673400.0
2021-04-27 15:40:00,171.32,171.35,171.05,171.24,525040.0,171.32,171.35,171.05,171.24,525040.0
2021-04-27 15:50:00,171.24,171.27,170.8,170.94,1272700.0,171.24,171.27,170.8,170.94,1272700.0
2021-04-28 09:30:00,171.66,172.4,171.25,171.63,3162760.0,171.66,172.4,171.25,171.63,3162760.0
2021-04-28 09:40:00,171.63,172.77,171.32,172.59,2259500.0,171.63,172.77,171.32,172.59,2259500.0
2021-04-28 09:50:00,172.65,173.45,172.52,173.18,2611380.0,172.65,173.45,172.52,173.18,2611380.0
2021-04-28 10:00:00,173.15,173.66,172.8,173.42,2392020.0,173.15,173.66,172.8,173.42,2392020.0
2021-04-28 10:10:00,173.38,174.05,172.93,173.91,2091620.0,173.38,174.05,172.93,173.91,2091620.0
2021-04-28 10:20:00,174.0,174.2,173.22,173.42,2012140.0,174.0,174.2,173.22,173.42,2012140.0
2021-04-28 10:30:00,173.41,173.45,172.93,173.23,1199640.0,173.41,173.45,172.93,173.23,1199640.0
2021-04-28 10:40:00,173.2,173.29,172.56,172.81,1091500.0,173.2,173.29,172.56,172.81,1091500.0
2021-04-28 10:50:00,172.8,173.0,172.52,172.8,529320.0,172.8,173.0,172.52,172.8,529320.0
2021-04-28 11:00:00,172.84,172.94,172.55,172.86,555740.0,172.84,172.94,172.55,172.86,555740.0
2021-04-28 11:10:00,172.89,173.43,172.89,173.43,1025640.0,172.89,173.43,172.89,173.43,1025640.0
2021-04-28 11:20:00,173.44,174.04,173.4,173.8,1536160.0,173.44,174.04,173.4,173.8,1536160.0
2021-04-28 11:30:00,173.76,174.01,173.5,173.98,1078360.0,173.76,174.01,173.5,173.98,1078360.0
2021-04-28 11:40:00,173.95,174.0,173.36,173.57,1089260.0,173.95,174.0,173.36,173.57,1089260.0
2021-04-28 11:50:00,173.5,173.9,173.38,173.46,700600.0,173.5,173.9,173.38,173.46,700600.0
2021-04-28 12:00:00,173.35,173.81,173.27,173.75,792400.0,173.35,173.81,173.27,173.75,792400.0
2021-04-28 12:10:00,173.82,174.44,173.71,174.35,986700.0,173.82,174.44,173.71,174.35,986700.0
2021-04-28 12:20:00,174.38,174.44,174.11,174.11,1134340.0,174.38,174.44,174.11,174.11,1134340.0
2021-04-28 12:30:00,174.16,174.25,173.94,174.07,977240.0,174.16,174.25,173.94,174.07,977240.0
2021-04-28 12:40:00,174.08,174.17,173.72,173.89,655160.0,174.08,174.17,173.72,173.89,655160.0
2021-04-28 12:50:00,173.87,174.35,173.85,174.31,1800480.0,173.87,174.35,173.85,174.31,1800480.0
2021-04-28 13:00:00,174.28,174.46,174.11,174.24,826380.0,174.28,174.46,174.11,174.24,826380.0
2021-04-28 13:10:00,174.28,174.34,173.98,174.02,541760.0,174.28,174.34,173.98,174.02,541760.0
2021-04-28 13:20:00,174.02,174.14,173.83,174.08,549280.0,174.02,174.14,173.83,174.08,549280.0
2021-04-28 13:30:00,174.03,174.12,173.76,173.8,315620.0,174.03,174.12,173.76,173.8,315620.0
2021-04-28 13:40:00,173.81,173.87,173.4,173.6,631080.0,173.81,173.87,173.4,173.6,631080.0
2021-04-28 13:50:00,173.59,173.69,173.3,173.5,671800.0,173.59,173.69,173.3,173.5,671800.0
2021-04-28 14:00:00,173.45,174.0,173.05,173.91,838160.0,173.45,174.0,173.05,173.91,838160.0
2021-04-28 14:10:00,174.0,174.0,173.66,173.89,353860.0,174.0,174.0,173.66,173.89,353860.0
2021-04-28 14:20:00,173.88,174.05,173.57,173.74,413540.0,173.88,174.05,173.57,173.74,413540.0
2021-04-28 14:30:00,173.68,174.25,173.37,174.2,686440.0,173.68,174.25,173.37,174.2,686440.0
2021-04-28 14:40:00,174.26,174.49,174.24,174.32,927240.0,174.26,174.49,174.24,174.32,927240.0
2021-04-28 14:50:00,174.3,174.4,174.06,174.08,351880.0,174.3,174.4,174.06,174.08,351880.0
2021-04-28 15:00:00,174.1,174.15,173.86,174.15,514720.0,174.1,174.15,173.86,174.15,514720.0
2021-04-28 15:10:00,174.17,174.21,173.36,173.74,640080.0,174.17,174.21,173.36,173.74,640080.0
2021-04-28 15:20:00,173.7,174.06,173.7,174.05,385140.0,173.7,174.06,173.7,174.05,385140.0
2021-04-28 15:30:00,174.01,174.01,173.7,173.81,341900.0,174.01,174.01,173.7,173.81,341900.0
2021-04-28 15:40:00,173.84,173.85,173.42,173.45,609320.0,173.84,173.85,173.42,173.45,609320.0
2021-04-28 15:50:00,173.45,173.53,172.85,172.91,2661920.0,173.45,173.53,172.85,172.91,2661920.0
2021-04-29 09:30:00,175.2,175.72,174.42,174.75,5110840.0,175.2,175.72,174.42,174.75,5110840.0
2021-04-29 09:40:00,174.78,175.7,174.69,174.95,2532020.0,174.78,175.7,174.69,174.95,2532020.0
2021-04-29 09:50:00,174.86,174.95,174.25,174.55,1797100.0,174.86,174.95,174.25,174.55,1797100.0
2021-04-29 10:00:00,174.55,174.75,174.1,174.1,1272440.0,174.55,174.75,174.1,174.1,1272440.0
2021-04-29 10:10:00,174.1,174.36,173.62,173.82,1610460.0,174.1,174.36,173.62,173.82,1610460.0
2021-04-29 10:20:00,173.81,174.33,173.8,173.91,1255620.0,173.81,174.33,173.8,173.91,1255620.0
2021-04-29 10:30:00,174.0,174.0,173.19,173.34,1855120.0,174.0,174.0,173.19,173.34,1855120.0
2021-04-29 10:40:00,173.33,174.08,173.33,173.74,1328080.0,173.33,174.08,173.33,173.74,1328080.0
2021-04-29 10:50:00,173.55,174.0,173.45,173.94,1281780.0,173.55,174.0,173.45,173.94,1281780.0
2021-04-29 11:00:00,173.95,174.3,173.7,174.24,1345240.0,173.95,174.3,173.7,174.24,1345240.0
2021-04-29 11:10:00,174.25,174.3,173.94,174.09,938500.0,174.25,174.3,173.94,174.09,938500.0
2021-04-29 11:20:00,174.11,174.17,173.55,173.93,780940.0,174.11,174.17,173.55,173.93,780940.0
2021-04-29 11:30:00,173.93,173.98,173.57,173.57,1288960.0,173.93,173.98,173.57,173.57,1288960.0
2021-04-29 11:40:00,173.58,173.83,173.43,173.64,804000.0,173.58,173.83,173.43,173.64,804000.0
2021-04-29 11:50:00,173.6,173.63,172.48,172.85,2052160.0,173.6,173.63,172.48,172.85,2052160.0
2021-04-29 12:00:00,172.85,172.92,171.75,172.03,1794240.0,172.85,172.92,171.75,172.03,1794240.0
2021-04-29 12:10:00,172.03,172.5,172.0,172.41,1217720.0,172.03,172.5,172.0,172.41,1217720.0
2021-04-29 12:20:00,172.4,173.13,172.33,173.07,1453360.0,172.4,173.13,172.33,173.07,1453360.0
2021-04-29 12:30:00,173.04,173.5,172.96,173.37,1353460.0,173.04,173.5,172.96,173.37,1353460.0
2021-04-29 12:40:00,173.31,174.0,173.2,173.99,2199380.0,173.31,174.0,173.2,173.99,2199380.0
2021-04-29 12:50:00,173.95,174.03,173.43,173.6,1360420.0,173.95,174.03,173.43,173.6,1360420.0
2021-04-29 13:00:00,173.62,173.69,173.27,173.48,1016100.0,173.62,173.69,173.27,173.48,1016100.0
2021-04-29 13:10:00,173.5,173.98,173.5,173.9,800260.0,173.5,173.98,173.5,173.9,800260.0
2021-04-29 13:20:00,173.94,174.0,173.65,173.95,1038580.0,173.94,174.0,173.65,173.95,1038580.0
2021-04-29 13:30:00,173.94,174.01,173.65,173.67,1157720.0,173.94,174.01,173.65,173.67,1157720.0
2021-04-29 13:40:00,173.65,173.97,173.5,173.77,765880.0,173.65,173.97,173.5,173.77,765880.0
2021-04-29 13:50:00,173.79,173.94,173.38,173.52,823020.0,173.79,173.94,173.38,173.52,823020.0
2021-04-29 14:00:00,173.59,173.62,173.25,173.61,671140.0,173.59,173.62,173.25,173.61,671140.0
2021-04-29 14:10:00,173.61,173.75,173.35,173.49,546400.0,173.61,173.75,173.35,173.49,546400.0
2021-04-29 14:20:00,173.47,173.47,173.26,173.37,520160.0,173.47,173.47,173.26,173.37,520160.0
2021-04-29 14:30:00,173.33,173.74,173.33,173.7,603200.0,173.33,173.74,173.33,173.7,603200.0
2021-04-29 14:40:00,173.7,173.93,173.69,173.78,926700.0,173.7,173.93,173.69,173.78,926700.0
2021-04-29 14:50:00,173.78,173.95,173.55,173.58,737920.0,173.78,173.95,173.55,173.58,737920.0
2021-04-29 15:00:00,173.61,173.74,173.28,173.3,864400.0,173.61,173.74,173.28,173.3,864400.0
2021-04-29 15:10:00,173.32,173.43,172.95,173.13,1570940.0,173.32,173.43,172.95,173.13,1570940.0
2021-04-29 15:20:00,173.19,173.38,173.17,173.17,751300.0,173.19,173.38,173.17,173.17,751300.0
2021-04-29 15:30:00,173.17,173.79,173.05,173.65,1214660.0,173.17,173.79,173.05,173.65,1214660.0
2021-04-29 15:40:00,173.69,173.7,173.25,173.54,1612840.0,173.69,173.7,173.25,173.54,1612840.0
2021-04-29 15:50:00,173.46,173.65,173.18,173.57,2993660.0,173.46,173.65,173.18,173.57,2993660.0
2021-04-30 09:30:00,176.33,176.51,174.45,174.96,9376180.0,176.33,176.51,174.45,174.96,9376180.0
2021-04-30 09:40:00,174.95,177.35,174.45,176.68,6291960.0,174.95,177.35,174.45,176.68,6291960.0
2021-04-30 09:50:00,176.67,177.47,175.9,177.47,3213380.0,176.67,177.47,175.9,177.47,3213380.0
2021-04-30 10:00:00,177.43,177.7,176.33,176.66,2250300.0,177.43,177.7,176.33,176.66,2250300.0
2021-04-30 10:10:00,176.68,177.04,176.25,176.88,1503980.0,176.68,177.04,176.25,176.88,1503980.0
2021-04-30 10:20:00,176.86,177.37,176.4,177.28,1221120.0,176.86,177.37,176.4,177.28,1221120.0
2021-04-30 10:30:00,177.32,177.4,176.64,176.85,1500040.0,177.32,177.4,176.64,176.85,1500040.0
2021-04-30 10:40:00,176.81,177.0,176.13,176.24,1093580.0,176.81,177.0,176.13,176.24,1093580.0
2021-04-30 10:50:00,176.18,176.18,175.62,175.68,1448920.0,176.18,176.18,175.62,175.68,1448920.0
2021-04-30 11:00:00,175.71,175.8,175.32,175.66,1147380.0,175.71,175.8,175.32,175.66,1147380.0
2021-04-30 11:10:00,175.71,176.0,175.14,175.2,988500.0,175.71,176.0,175.14,175.2,988500.0
2021-04-30 11:20:00,175.2,175.46,174.85,174.98,1282020.0,175.2,175.46,174.85,174.98,1282020.0
2021-04-30 11:30:00,174.95,175.41,174.75,175.39,846020.0,174.95,175.41,174.75,175.39,846020.0
2021-04-30 11:40:00,175.4,175.76,175.34,175.66,530360.0,175.4,175.76,175.34,175.66,530360.0
2021-04-30 11:50:00,175.67,175.75,175.31,175.31,464960.0,175.67,175.75,175.31,175.31,464960.0
2021-04-30 12:00:00,175.37,175.98,175.29,175.82,724520.0,175.37,175.98,175.29,175.82,724520.0
2021-04-30 12:10:00,175.8,176.0,175.7,175.78,615780.0,175.8,176.0,175.7,175.78,615780.0
2021-04-30 12:20:00,175.79,175.89,175.3,175.37,614740.0,175.79,175.89,175.3,175.37,614740.0
2021-04-30 12:30:00,175.41,175.63,175.02,175.13,804060.0,175.41,175.63,175.02,175.13,804060.0
2021-04-30 12:40:00,175.18,175.33,175.03,175.3,526080.0,175.18,175.33,175.03,175.3,526080.0
2021-04-30 12:50:00,175.31,175.32,174.88,175.12,722620.0,175.31,175.32,174.88,175.12,722620.0
2021-04-30 13:00:00,175.18,175.44,175.06,175.4,684120.0,175.18,175.44,175.06,175.4,684120.0
2021-04-30 13:10:00,175.4,175.45,175.05,175.11,578760.0,175.4,175.45,175.05,175.11,578760.0
2021-04-30 13:20:00,175.13,175.29,174.96,175.04,583780.0,175.13,175.29,174.96,175.04,583780.0
2021-04-30 13:30:00,175.07,175.07,174.67,174.83,612740.0,175.07,175.07,174.67,174.83,612740.0
2021-04-30 13:40:00,174.83,174.83,174.12,174.18,1331020.0,174.83,174.83,174.12,174.18,1331020.0
2021-04-30 13:50:00,174.21,174.3,173.77,174.15,1182960.0,174.21,174.3,173.77,174.15,1182960.0
2021-04-30 14:00:00,174.13,174.45,174.12,174.35,840600.0,174.13,174.45,174.12,174.35,840600.0
2021-04-30 14:10:00,174.38,174.65,174.25,174.33,479300.0,174.38,174.65,174.25,174.33,479300.0
2021-04-30 14:20:00,174.35,174.6,174.06,174.6,763720.0,174.35,174.6,174.06,174.6,763720.0
2021-04-30 14:30:00,174.6,174.63,174.39,174.48,479060.0,174.6,174.63,174.39,174.48,479060.0
2021-04-30 14:40:00,174.51,174.65,174.42,174.45,402360.0,174.51,174.65,174.42,174.45,402360.0
2021-04-30 14:50:00,174.42,174.58,174.3,174.38,471140.0,174.42,174.58,174.3,174.38,471140.0
2021-04-30 15:00:00,174.38,174.59,173.65,173.65,1105780.0,174.38,174.59,173.65,173.65,1105780.0
2021-04-30 15:10:00,173.71,173.95,173.57,173.63,999980.0,173.71,173.95,173.57,173.63,999980.0
2021-04-30 15:20:00,173.64,174.14,173.53,174.12,1336520.0,173.64,174.14,173.53,174.12,1336520.0
2021-04-30 15:30:00,174.12,174.22,173.88,174.04,903060.0,174.12,174.22,173.88,174.04,903060.0
2021-04-30 15:40:00,173.99,174.04,173.45,173.71,1402680.0,173.99,174.04,173.45,173.71,1402680.0
2021-04-30 15:50:00,173.51,173.56,173.13,173.36,3250180.0,173.51,173.56,173.13,173.36,3250180.0
2021-05-03 09:30:00,174.24,174.33,172.05,172.47,4369080.0,174.24,174.33,172.05,172.47,4369080.0
2021-05-03 09:40:00,172.42,172.75,171.97,172.45,1772120.0,172.42,172.75,171.97,172.45,1772120.0
2021-05-03 09:50:00,172.45,173.0,172.05,172.14,2156000.0,172.45,173.0,172.05,172.14,2156000.0
2021-05-03 10:00:00,172.13,173.19,171.81,172.95,1901580.0,172.13,173.19,171.81,172.95,1901580.0
2021-05-03 10:10:00,172.99,173.71,172.81,173.66,1717860.0,172.99,173.71,172.81,173.66,1717860.0
2021-05-03 10:20:00,173.68,173.73,173.25,173.6,1305440.0,173.68,173.73,173.25,173.6,1305440.0
2021-05-03 10:30:00,173.6,173.89,172.63,172.74,1464020.0,173.6,173.89,172.63,172.74,1464020.0
2021-05-03 10:40:00,172.75,173.03,172.19,172.32,1384040.0,172.75,173.03,172.19,172.32,1384040.0
2021-05-03 10:50:00,172.27,172.44,171.29,171.51,2498080.0,172.27,172.44,171.29,171.51,2498080.0
2021-05-03 11:00:00,171.52,171.75,171.11,171.24,2223580.0,171.52,171.75,171.11,171.24,2223580.0
2021-05-03 11:10:00,171.28,171.3,170.26,170.43,3153360.0,171.28,171.3,170.26,170.43,3153360.0
2021-05-03 11:20:00,170.4,170.76,170.1,170.3,3009400.0,170.4,170.76,170.1,170.3,3009400.0
2021-05-03 11:30:00,170.26,170.93,170.1,170.76,1544440.0,170.26,170.93,170.1,170.76,1544440.0
2021-05-03 11:40:00,170.64,170.99,170.28,170.67,1786140.0,170.64,170.99,170.28,170.67,1786140.0
2021-05-03 11:50:00,170.68,170.68,170.2,170.4,785820.0,170.68,170.68,170.2,170.4,785820.0
2021-05-03 12:00:00,170.38,170.73,170.28,170.58,856320.0,170.38,170.73,170.28,170.58,856320.0
2021-05-03 12:10:00,170.5,170.5,170.21,170.34,705860.0,170.5,170.5,170.21,170.34,705860.0
2021-05-03 12:20:00,170.25,170.6,169.85,169.9,802620.0,170.25,170.6,169.85,169.9,802620.0
2021-05-03 12:30:00,169.9,169.94,169.51,169.6,895420.0,169.9,169.94,169.51,169.6,895420.0
2021-05-03 12:40:00,169.6,169.84,169.21,169.59,1164420.0,169.6,169.84,169.21,169.59,1164420.0
2021-05-03 12:50:00,169.64,170.0,169.56,169.71,887940.0,169.64,170.0,169.56,169.71,887940.0
2021-05-03 13:00:00,169.72,170.37,169.71,169.99,1286380.0,169.72,170.37,169.71,169.99,1286380.0
2021-05-03 13:10:00,169.92,170.25,169.72,170.18,864880.0,169.92,170.25,169.72,170.18,864880.0
2021-05-03 13:20:00,170.21,170.43,169.87,169.91,771280.0,170.21,170.43,169.87,169.91,771280.0
2021-05-03 13:30:00,169.86,170.01,169.65,169.83,1021120.0,169.86,170.01,169.65,169.83,1021120.0
2021-05-03 13:40:00,169.83,170.46,169.78,170.45,852300.0,169.83,170.46,169.78,170.45,852300.0
2021-05-03 13:50:00,170.45,170.45,169.92,169.97,885900.0,170.45,170.45,169.92,169.97,885900.0
2021-05-03 14:00:00,169.98,170.2,169.77,169.86,412460.0,169.98,170.2,169.77,169.86,412460.0
2021-05-03 14:10:00,169.84,170.2,169.75,170.01,338980.0,169.84,170.2,169.75,170.01,338980.0
2021-05-03 14:20:00,170.07,170.07,169.85,169.92,359520.0,170.07,170.07,169.85,169.92,359520.0
2021-05-03 14:30:00,169.94,170.09,169.7,169.87,494160.0,169.94,170.09,169.7,169.87,494160.0
2021-05-03 14:40:00,169.78,169.86,169.41,169.44,570160.0,169.78,169.86,169.41,169.44,570160.0
2021-05-03 14:50:00,169.47,169.69,169.3,169.39,776980.0,169.47,169.69,169.3,169.39,776980.0
2021-05-03 15:00:00,169.42,169.57,169.28,169.48,664400.0,169.42,169.57,169.28,169.48,664400.0
2021-05-03 15:10:00,169.49,169.49,169.05,169.2,757660.0,169.49,169.49,169.05,169.2,757660.0
2021-05-03 15:20:00,169.18,169.45,169.07,169.4,643540.0,169.18,169.45,169.07,169.4,643540.0
2021-05-03 15:30:00,169.4,169.41,168.67,168.81,1011700.0,169.4,169.41,168.67,168.81,1011700.0
2021-05-03 15:40:00,168.83,168.96,168.64,168.83,1118680.0,168.83,168.96,168.64,168.83,1118680.0
2021-05-03 15:50:00,168.84,169.39,168.81,169.32,1962360.0,168.84,169.39,168.81,169.32,1962360.0
2021-05-04 09:30:00,167.49,168.4,167.2,167.27,3987960.0,167.49,168.4,167.2,167.27,3987960.0
2021-05-04 09:40:00,167.31,167.9,166.9,167.11,2293940.0,167.31,167.9,166.9,167.11,2293940.0
2021-05-04 09:50:00,167.15,167.38,166.4,166.72,2669840.0,167.15,167.38,166.4,166.72,2669840.0
2021-05-04 10:00:00,166.55,166.88,166.19,166.74,2391480.0,166.55,166.88,166.19,166.74,2391480.0
2021-05-04 10:10:00,166.62,166.74,165.9,166.74,1691660.0,166.62,166.74,165.9,166.74,1691660.0
2021-05-04 10:20:00,166.73,166.87,166.45,166.77,877860.0,166.73,166.87,166.45,166.77,877860.0
2021-05-04 10:30:00,166.79,166.79,165.83,166.18,1079520.0,166.79,166.79,165.83,166.18,1079520.0
2021-05-04 10:40:00,166.16,166.53,165.65,165.73,1185540.0,166.16,166.53,165.65,165.73,1185540.0
2021-05-04 10:50:00,165.72,165.95,165.52,165.67,869840.0,165.72,165.95,165.52,165.67,869840.0
2021-05-04 11:00:00,165.65,166.08,165.45,165.99,1125960.0,165.65,166.08,165.45,165.99,1125960.0
2021-05-04 11:10:00,165.95,165.95,165.01,165.32,1331180.0,165.95,165.95,165.01,165.32,1331180.0
2021-05-04 11:20:00,165.25,165.51,164.82,165.44,1430600.0,165.25,165.51,164.82,165.44,1430600.0
2021-05-04 11:30:00,165.47,165.48,164.85,164.9,1245320.0,165.47,165.48,164.85,164.9,1245320.0
2021-05-04 11:40:00,164.86,164.96,164.26,164.49,1292940.0,164.86,164.96,164.26,164.49,1292940.0
2021-05-04 11:50:00,164.5,164.52,163.83,164.21,1509440.0,164.5,164.52,163.83,164.21,1509440.0
2021-05-04 12:00:00,164.17,164.71,164.1,164.64,1126540.0,164.17,164.71,164.1,164.64,1126540.0
2021-05-04 12:10:00,164.63,165.03,164.43,164.55,1006700.0,164.63,165.03,164.43,164.55,1006700.0
2021-05-04 12:20:00,164.59,164.93,164.4,164.68,668300.0,164.59,164.93,164.4,164.68,668300.0
2021-05-04 12:30:00,164.64,164.64,164.01,164.02,799580.0,164.64,164.64,164.01,164.02,799580.0
2021-05-04 12:40:00,164.0,164.08,163.61,163.85,834840.0,164.0,164.08,163.61,163.85,834840.0
2021-05-04 12:50:00,163.8,164.23,163.8,164.06,699840.0,163.8,164.23,163.8,164.06,699840.0
2021-05-04 13:00:00,164.09,164.62,163.99,164.55,645380.0,164.09,164.62,163.99,164.55,645380.0
2021-05-04 13:10:00,164.58,164.82,164.4,164.66,685580.0,164.58,164.82,164.4,164.66,685580.0
2021-05-04 13:20:00,164.69,164.69,164.3,164.38,450820.0,164.69,164.69,164.3,164.38,450820.0
2021-05-04 13:30:00,164.34,164.7,164.24,164.63,593300.0,164.34,164.7,164.24,164.63,593300.0
2021-05-04 13:40:00,164.65,164.65,163.95,164.09,555200.0,164.65,164.65,163.95,164.09,555200.0
2021-05-04 13:50:00,164.04,164.24,163.91,164.06,435460.0,164.04,164.24,163.91,164.06,435460.0
2021-05-04 14:00:00,164.04,164.32,163.8,164.17,409300.0,164.04,164.32,163.8,164.17,409300.0
2021-05-04 14:10:00,164.22,164.63,163.93,164.58,679420.0,164.22,164.63,163.93,164.58,679420.0
2021-05-04 14:20:00,164.59,164.66,163.95,164.2,635700.0,164.59,164.66,163.95,164.2,635700.0
2021-05-04 14:30:00,164.14,164.54,164.11,164.46,538920.0,164.14,164.54,164.11,164.46,538920.0
2021-05-04 14:40:00,164.44,164.88,164.29,164.83,597240.0,164.44,164.88,164.29,164.83,597240.0
2021-05-04 14:50:00,164.81,165.07,164.73,164.81,707020.0,164.81,165.07,164.73,164.81,707020.0
2021-05-04 15:00:00,164.75,164.75,164.36,164.4,529920.0,164.75,164.75,164.36,164.4,529920.0
2021-05-04 15:10:00,164.46,164.55,164.28,164.45,371100.0,164.46,164.55,164.28,164.45,371100.0
2021-05-04 15:20:00,164.39,164.51,164.15,164.44,727540.0,164.39,164.51,164.15,164.44,727540.0
2021-05-04 15:30:00,164.4,165.24,164.29,165.2,1210700.0,164.4,165.24,164.29,165.2,1210700.0
2021-05-04 15:40:00,165.24,165.27,164.8,165.08,899120.0,165.24,165.27,164.8,165.08,899120.0
2021-05-04 15:50:00,165.13,165.75,164.88,165.63,2858340.0,165.13,165.75,164.88,165.63,2858340.0
2021-05-05 09:30:00,166.94,167.73,166.11,166.45,3768300.0,166.94,167.73,166.11,166.45,3768300.0
2021-05-05 09:40:00,166.43,167.53,166.29,166.8,2128320.0,166.43,167.53,166.29,166.8,2128320.0
2021-05-05 09:50:00,166.8,166.95,166.07,166.12,1505320.0,166.8,166.95,166.07,166.12,1505320.0
2021-05-05 10:00:00,166.2,166.35,165.08,165.13,1213620.0,166.2,166.35,165.08,165.13,1213620.0
2021-05-05 10:10:00,165.12,165.75,164.82,165.63,880780.0,165.12,165.75,164.82,165.63,880780.0
2021-05-05 10:20:00,165.54,165.72,164.78,165.59,784500.0,165.54,165.72,164.78,165.59,784500.0
2021-05-05 10:30:00,165.61,166.0,165.61,165.8,660000.0,165.61,166.0,165.61,165.8,660000.0
2021-05-05 10:40:00,165.76,166.34,165.45,165.45,759560.0,165.76,166.34,165.45,165.45,759560.0
2021-05-05 10:50:00,165.49,165.83,165.36,165.75,327540.0,165.49,165.83,165.36,165.75,327540.0
2021-05-05 11:00:00,165.77,166.08,165.41,165.71,426080.0,165.77,166.08,165.41,165.71,426080.0
2021-05-05 11:10:00,165.73,165.88,165.45,165.65,183340.0,165.73,165.88,165.45,165.65,183340.0
2021-05-05 11:20:00,165.65,165.68,165.17,165.37,470000.0,165.65,165.68,165.17,165.37,470000.0
2021-05-05 11:30:00,165.33,165.87,165.25,165.29,770240.0,165.33,165.87,165.25,165.29,770240.0
2021-05-05 11:40:00,165.26,165.33,164.94,165.25,561620.0,165.26,165.33,164.94,165.25,561620.0
2021-05-05 11:50:00,165.26,165.63,165.19,165.45,523240.0,165.26,165.63,165.19,165.45,523240.0
2021-05-05 12:00:00,165.43,165.7,165.4,165.53,277520.0,165.43,165.7,165.4,165.53,277520.0
2021-05-05 12:10:00,165.47,165.52,165.33,165.45,234340.0,165.47,165.52,165.33,165.45,234340.0
2021-05-05 12:20:00,165.52,165.65,165.11,165.17,297200.0,165.52,165.65,165.11,165.17,297200.0
2021-05-05 12:30:00,165.17,165.29,164.87,164.87,405480.0,165.17,165.29,164.87,164.87,405480.0
2021-05-05 12:40:00,164.85,165.04,164.74,165.02,412440.0,164.85,165.04,164.74,165.02,412440.0
2021-05-05 12:50:00,165.07,165.22,164.65,164.69,391200.0,165.07,165.22,164.65,164.69,391200.0
2021-05-05 13:00:00,164.65,164.81,164.33,164.56,611580.0,164.65,164.81,164.33,164.56,611580.0
2021-05-05 13:10:00,164.52,164.57,164.29,164.57,440480.0,164.52,164.57,164.29,164.57,440480.0
2021-05-05 13:20:00,164.57,164.62,164.35,164.6,281900.0,164.57,164.62,164.35,164.6,281900.0
2021-05-05 13:30:00,164.6,164.66,164.48,164.49,284020.0,164.6,164.66,164.48,164.49,284020.0
2021-05-05 13:40:00,164.45,164.6,164.4,164.48,212040.0,164.45,164.6,164.4,164.48,212040.0
2021-05-05 13:50:00,164.55,164.59,164.1,164.12,304440.0,164.55,164.59,164.1,164.12,304440.0
2021-05-05 14:00:00,164.16,164.23,163.82,163.82,494440.0,164.16,164.23,163.82,163.82,494440.0
2021-05-05 14:10:00,163.83,164.14,163.82,163.82,477260.0,163.83,164.14,163.82,163.82,477260.0
2021-05-05 14:20:00,163.86,163.97,163.7,163.93,455500.0,163.86,163.97,163.7,163.93,455500.0
2021-05-05 14:30:00,163.94,163.95,163.64,163.87,401880.0,163.94,163.95,163.64,163.87,401880.0
2021-05-05 14:40:00,163.86,164.33,163.83,164.28,389160.0,163.86,164.33,163.83,164.28,389160.0
2021-05-05 14:50:00,164.29,164.49,164.06,164.14,572820.0,164.29,164.49,164.06,164.14,572820.0
2021-05-05 15:00:00,164.13,164.2,163.7,163.78,442880.0,164.13,164.2,163.7,163.78,442880.0
2021-05-05 15:10:00,163.91,164.07,163.7,163.84,679120.0,163.91,164.07,163.7,163.84,679120.0
2021-05-05 15:20:00,163.82,163.89,163.23,163.36,818620.0,163.82,163.89,163.23,163.36,818620.0
2021-05-05 15:30:00,163.32,163.88,163.22,163.84,653720.0,163.32,163.88,163.22,163.84,653720.0
2021-05-05 15:40:00,163.82,164.19,163.79,163.85,825420.0,163.82,164.19,163.79,163.85,825420.0
2021-05-05 15:50:00,163.75,163.75,163.42,163.56,1832220.0,163.75,163.75,163.42,163.56,1832220.0
2021-05-06 09:30:00,163.5,164.35,162.36,164.02,3947400.0,163.5,164.35,162.36,164.02,3947400.0
2021-05-06 09:40:00,163.98,164.4,163.41,164.25,2710580.0,163.98,164.4,163.41,164.25,2710580.0
2021-05-06 09:50:00,164.27,164.53,163.17,163.25,1678920.0,164.27,164.53,163.17,163.25,1678920.0
2021-05-06 10:00:00,163.25,163.6,162.9,162.98,2167400.0,163.25,163.6,162.9,162.98,2167400.0
2021-05-06 10:10:00,163.07,163.67,162.63,162.81,2399380.0,163.07,163.67,162.63,162.81,2399380.0
2021-05-06 10:20:00,162.78,163.09,162.36,162.93,1808580.0,162.78,163.09,162.36,162.93,1808580.0
2021-05-06 10:30:00,162.93,164.09,162.87,163.9,1191660.0,162.93,164.09,162.87,163.9,1191660.0
2021-05-06 10:40:00,163.98,164.29,163.75,163.9,910280.0,163.98,164.29,163.75,163.9,910280.0
2021-05-06 10:50:00,163.86,164.48,163.83,164.04,632140.0,163.86,164.48,163.83,164.04,632140.0
2021-05-06 11:00:00,164.2,164.25,163.5,163.61,689460.0,164.2,164.25,163.5,163.61,689460.0
2021-05-06 11:10:00,163.62,163.76,163.15,163.66,729600.0,163.62,163.76,163.15,163.66,729600.0
2021-05-06 11:20:00,163.59,164.36,163.57,164.27,641820.0,163.59,164.36,163.57,164.27,641820.0
2021-05-06 11:30:00,164.35,164.9,164.12,164.82,1138600.0,164.35,164.9,164.12,164.82,1138600.0
2021-05-06 11:40:00,164.79,165.35,164.78,165.22,1108780.0,164.79,165.35,164.78,165.22,1108780.0
2021-05-06 11:50:00,165.23,165.36,165.03,165.13,872200.0,165.23,165.36,165.03,165.13,872200.0
2021-05-06 12:00:00,165.14,165.44,165.04,165.27,613660.0,165.14,165.44,165.04,165.27,613660.0
2021-05-06 12:10:00,165.27,165.28,164.82,164.93,661580.0,165.27,165.28,164.82,164.93,661580.0
2021-05-06 12:20:00,164.94,165.55,164.78,165.49,370340.0,164.94,165.55,164.78,165.49,370340.0
2021-05-06 12:30:00,165.55,165.72,165.25,165.3,682700.0,165.55,165.72,165.25,165.3,682700.0
2021-05-06 12:40:00,165.29,165.49,165.09,165.23,388520.0,165.29,165.49,165.09,165.23,388520.0
2021-05-06 12:50:00,165.23,165.55,165.15,165.19,327540.0,165.23,165.55,165.15,165.19,327540.0
2021-05-06 13:00:00,165.15,165.29,164.77,164.85,341460.0,165.15,165.29,164.77,164.85,341460.0
2021-05-06 13:10:00,164.75,164.99,164.44,164.53,619680.0,164.75,164.99,164.44,164.53,619680.0
2021-05-06 13:20:00,164.5,164.87,164.33,164.76,339300.0,164.5,164.87,164.33,164.76,339300.0
2021-05-06 13:30:00,164.72,165.1,164.6,164.71,419040.0,164.72,165.1,164.6,164.71,419040.0
2021-05-06 13:40:00,164.73,164.73,164.38,164.58,380800.0,164.73,164.73,164.38,164.58,380800.0
2021-05-06 13:50:00,164.55,164.55,164.2,164.27,283080.0,164.55,164.55,164.2,164.27,283080.0
2021-05-06 14:00:00,164.35,164.73,164.33,164.69,249060.0,164.35,164.73,164.33,164.69,249060.0
2021-05-06 14:10:00,164.66,164.89,164.28,164.61,377540.0,164.66,164.89,164.28,164.61,377540.0
2021-05-06 14:20:00,164.54,164.95,164.22,164.34,461540.0,164.54,164.95,164.22,164.34,461540.0
2021-05-06 14:30:00,164.32,164.5,164.12,164.16,373860.0,164.32,164.5,164.12,164.16,373860.0
2021-05-06 14:40:00,164.16,164.37,164.0,164.24,393760.0,164.16,164.37,164.0,164.24,393760.0
2021-05-06 14:50:00,164.21,164.53,164.01,164.01,492220.0,164.21,164.53,164.01,164.01,492220.0
2021-05-06 15:00:00,164.03,164.12,163.72,164.0,580920.0,164.03,164.12,163.72,164.0,580920.0
2021-05-06 15:10:00,164.0,164.33,163.9,164.17,595780.0,164.0,164.33,163.9,164.17,595780.0
2021-05-06 15:20:00,164.15,164.3,164.0,164.23,430680.0,164.15,164.3,164.0,164.23,430680.0
2021-05-06 15:30:00,164.21,164.56,163.94,164.56,564360.0,164.21,164.56,163.94,164.56,564360.0
2021-05-06 15:40:00,164.58,164.85,164.5,164.79,907660.0,164.58,164.85,164.5,164.79,907660.0
2021-05-06 15:50:00,164.83,165.35,164.8,165.32,2933100.0,164.83,165.35,164.8,165.32,2933100.0
2021-05-07 09:30:00,166.07,166.31,164.93,165.19,6019200.0,166.07,166.31,164.93,165.19,6019200.0
2021-05-07 09:40:00,165.26,165.55,164.55,165.39,3844640.0,165.26,165.55,164.55,165.39,3844640.0
2021-05-07 09:50:00,165.43,165.54,164.88,165.5,2617020.0,165.43,165.54,164.88,165.5,2617020.0
2021-05-07 10:00:00,165.5,165.82,165.01,165.7,3784800.0,165.5,165.82,165.01,165.7,3784800.0
2021-05-07 10:10:00,165.67,165.93,165.41,165.73,2350920.0,165.67,165.93,165.41,165.73,2350920.0
2021-05-07 10:20:00,165.75,166.05,165.13,165.34,2508580.0,165.75,166.05,165.13,165.34,2508580.0
2021-05-07 10:30:00,165.45,165.68,165.25,165.25,855440.0,165.45,165.68,165.25,165.25,855440.0
2021-05-07 10:40:00,165.24,165.44,164.93,165.03,686340.0,165.24,165.44,164.93,165.03,686340.0
2021-05-07 10:50:00,165.01,165.32,164.81,165.27,670500.0,165.01,165.32,164.81,165.27,670500.0
2021-05-07 11:00:00,165.31,165.75,165.24,165.75,662780.0,165.31,165.75,165.24,165.75,662780.0
2021-05-07 11:10:00,165.76,166.06,165.76,165.94,972100.0,165.76,166.06,165.76,165.94,972100.0
2021-05-07 11:20:00,165.92,166.35,165.81,166.3,812080.0,165.92,166.35,165.81,166.3,812080.0
2021-05-07 11:30:00,166.28,166.54,166.08,166.14,1100920.0,166.28,166.54,166.08,166.14,1100920.0
2021-05-07 11:40:00,166.1,166.33,165.86,165.95,648060.0,166.1,166.33,165.86,165.95,648060.0
2021-05-07 11:50:00,165.96,166.08,165.8,166.02,268640.0,165.96,166.08,165.8,166.02,268640.0
2021-05-07 12:00:00,165.99,165.99,165.64,165.75,392640.0,165.99,165.99,165.64,165.75,392640.0
2021-05-07 12:10:00,165.7,165.8,165.43,165.65,443140.0,165.7,165.8,165.43,165.65,443140.0
2021-05-07 12:20:00,165.69,165.74,165.33,165.44,425820.0,165.69,165.74,165.33,165.44,425820.0
2021-05-07 12:30:00,165.42,165.59,165.31,165.37,357700.0,165.42,165.59,165.31,165.37,357700.0
2021-05-07 12:40:00,165.35,165.7,165.26,165.69,274280.0,165.35,165.7,165.26,165.69,274280.0
2021-05-07 12:50:00,165.68,165.83,165.5,165.65,338000.0,165.68,165.83,165.5,165.65,338000.0
2021-05-07 13:00:00,165.64,165.71,165.26,165.45,628920.0,165.64,165.71,165.26,165.45,628920.0
2021-05-07 13:10:00,165.47,165.53,165.05,165.31,921720.0,165.47,165.53,165.05,165.31,921720.0
2021-05-07 13:20:00,165.28,165.36,164.95,164.95,666820.0,165.28,165.36,164.95,164.95,666820.0
2021-05-07 13:30:00,164.94,165.3,164.91,165.1,412900.0,164.94,165.3,164.91,165.1,412900.0
2021-05-07 13:40:00,165.07,165.36,165.0,165.19,481000.0,165.07,165.36,165.0,165.19,481000.0
2021-05-07 13:50:00,165.13,165.18,164.77,164.8,468240.0,165.13,165.18,164.77,164.8,468240.0
2021-05-07 14:00:00,164.8,165.1,164.5,165.06,878120.0,164.8,165.1,164.5,165.06,878120.0
2021-05-07 14:10:00,165.0,165.02,164.76,164.97,501840.0,165.0,165.02,164.76,164.97,501840.0
2021-05-07 14:20:00,165.0,165.13,164.88,165.11,400340.0,165.0,165.13,164.88,165.11,400340.0
2021-05-07 14:30:00,165.14,165.16,164.79,164.92,352080.0,165.14,165.16,164.79,164.92,352080.0
2021-05-07 14:40:00,164.87,165.07,164.69,165.07,420960.0,164.87,165.07,164.69,165.07,420960.0
2021-05-07 14:50:00,165.08,165.21,165.01,165.14,415180.0,165.08,165.21,165.01,165.14,415180.0
2021-05-07 15:00:00,165.11,165.35,165.01,165.15,449920.0,165.11,165.35,165.01,165.15,449920.0
2021-05-07 15:10:00,165.08,165.29,165.05,165.25,516760.0,165.08,165.29,165.05,165.25,516760.0
2021-05-07 15:20:00,165.25,165.25,164.9,164.94,632980.0,165.25,165.25,164.9,164.94,632980.0
2021-05-07 15:30:00,164.98,165.08,164.68,164.76,873680.0,164.98,165.08,164.68,164.76,873680.0
2021-05-07 15:40:00,164.72,164.83,164.56,164.81,927440.0,164.72,164.83,164.56,164.81,927440.0
2021-05-07 15:50:00,164.81,164.83,164.45,164.53,2744560.0,164.81,164.83,164.45,164.53,2744560.0
2021-05-10 09:30:00,164.12,164.15,162.63,162.85,4557100.0,164.12,164.15,162.63,162.85,4557100.0
2021-05-10 09:40:00,162.73,162.99,162.3,162.61,2188980.0,162.73,162.99,162.3,162.61,2188980.0
2021-05-10 09:50:00,162.5,162.54,161.35,161.65,3660980.0,162.5,162.54,161.35,161.65,3660980.0
2021-05-10 10:00:00,161.65,161.8,161.21,161.52,2198000.0,161.65,161.8,161.21,161.52,2198000.0
2021-05-10 10:10:00,161.55,162.16,161.5,162.03,2384440.0,161.55,162.16,161.5,162.03,2384440.0
2021-05-10 10:20:00,162.09,162.2,161.39,161.43,2049820.0,162.09,162.2,161.39,161.43,2049820.0
2021-05-10 10:30:00,161.42,161.72,161.3,161.7,2174360.0,161.42,161.72,161.3,161.7,2174360.0
2021-05-10 10:40:00,161.73,161.75,160.8,160.8,2215500.0,161.73,161.75,160.8,160.8,2215500.0
2021-05-10 10:50:00,160.81,161.21,160.8,161.0,2711060.0,160.81,161.21,160.8,161.0,2711060.0
2021-05-10 11:00:00,161.03,161.05,160.6,160.78,1883900.0,161.03,161.05,160.6,160.78,1883900.0
2021-05-10 11:10:00,160.75,160.87,160.43,160.68,1558040.0,160.75,160.87,160.43,160.68,1558040.0
2021-05-10 11:20:00,160.73,160.93,160.35,160.46,1929280.0,160.73,160.93,160.35,160.46,1929280.0
2021-05-10 11:30:00,160.48,160.99,160.42,160.88,2245060.0,160.48,160.99,160.42,160.88,2245060.0
2021-05-10 11:40:00,160.92,161.32,160.85,160.98,1986180.0,160.92,161.32,160.85,160.98,1986180.0
2021-05-10 11:50:00,161.0,161.24,160.9,161.19,1040940.0,161.0,161.24,160.9,161.19,1040940.0
2021-05-10 12:00:00,161.19,161.24,160.95,160.97,803900.0,161.19,161.24,160.95,160.97,803900.0
2021-05-10 12:10:00,160.99,161.46,160.95,161.24,1697000.0,160.99,161.46,160.95,161.24,1697000.0
2021-05-10 12:20:00,161.26,161.53,160.88,160.97,1216240.0,161.26,161.53,160.88,160.97,1216240.0
2021-05-10 12:30:00,160.94,161.0,160.75,160.85,571320.0,160.94,161.0,160.75,160.85,571320.0
2021-05-10 12:40:00,160.85,160.98,160.6,160.92,1586880.0,160.85,160.98,160.6,160.92,1586880.0
2021-05-10 12:50:00,160.87,161.14,160.8,160.9,449200.0,160.87,161.14,160.8,160.9,449200.0
2021-05-10 13:00:00,160.87,161.05,160.74,160.97,277640.0,160.87,161.05,160.74,160.97,277640.0
2021-05-10 13:10:00,160.97,161.23,160.92,161.06,290520.0,160.97,161.23,160.92,161.06,290520.0
2021-05-10 13:20:00,161.06,161.28,161.0,161.14,218220.0,161.06,161.28,161.0,161.14,218220.0
2021-05-10 13:30:00,161.1,161.25,160.68,160.87,557880.0,161.1,161.25,160.68,160.87,557880.0
2021-05-10 13:40:00,160.91,160.95,160.78,160.87,206360.0,160.91,160.95,160.78,160.87,206360.0
2021-05-10 13:50:00,160.87,160.92,160.67,160.67,362880.0,160.87,160.92,160.67,160.67,362880.0
2021-05-10 14:00:00,160.6,160.7,160.35,160.35,453900.0,160.6,160.7,160.35,160.35,453900.0
2021-05-10 14:10:00,160.4,160.43,159.82,160.0,937160.0,160.4,160.43,159.82,160.0,937160.0
2021-05-10 14:20:00,160.03,160.2,159.89,160.03,1008060.0,160.03,160.2,159.89,160.03,1008060.0
2021-05-10 14:30:00,159.98,160.08,159.8,159.97,667480.0,159.98,160.08,159.8,159.97,667480.0
2021-05-10 14:40:00,160.03,160.21,159.87,160.09,675900.0,160.03,160.21,159.87,160.09,675900.0
2021-05-10 14:50:00,160.08,160.09,159.8,159.99,667740.0,160.08,160.09,159.8,159.99,667740.0
2021-05-10 15:00:00,160.0,160.19,159.95,160.17,739060.0,160.0,160.19,159.95,160.17,739060.0
2021-05-10 15:10:00,160.15,160.3,159.87,159.89,879640.0,160.15,160.3,159.87,159.89,879640.0
2021-05-10 15:20:00,159.88,160.23,159.88,160.06,787540.0,159.88,160.23,159.88,160.06,787540.0
2021-05-10 15:30:00,160.06,160.25,159.98,160.19,797200.0,160.06,160.25,159.98,160.19,797200.0
2021-05-10 15:40:00,160.17,160.5,160.05,160.15,1039680.0,160.17,160.5,160.05,160.15,1039680.0
2021-05-10 15:50:00,160.15,160.2,159.5,159.52,3232360.0,160.15,160.2,159.5,159.52,3232360.0
2021-05-11 09:30:00,156.85,158.25,156.37,158.07,4853280.0,156.85,158.25,156.37,158.07,4853280.0
2021-05-11 09:40:00,158.0,159.04,157.95,158.35,2980020.0,158.0,159.04,157.95,158.35,2980020.0
2021-05-11 09:50:00,158.35,159.52,158.35,159.42,1836760.0,158.35,159.52,158.35,159.42,1836760.0
2021-05-11 10:00:00,159.41,159.57,158.65,158.75,1605560.0,159.41,159.57,158.65,158.75,1605560.0
2021-05-11 10:10:00,158.76,159.28,158.38,158.91,969880.0,158.76,159.28,158.38,158.91,969880.0
2021-05-11 10:20:00,159.0,159.15,157.81,157.92,1319420.0,159.0,159.15,157.81,157.92,1319420.0
2021-05-11 10:30:00,157.92,158.22,157.73,158.0,1214580.0,157.92,158.22,157.73,158.0,1214580.0
2021-05-11 10:40:00,157.96,158.93,157.89,158.87,995940.0,157.96,158.93,157.89,158.87,995940.0
2021-05-11 10:50:00,158.85,159.65,158.83,159.26,830260.0,158.85,159.65,158.83,159.26,830260.0
2021-05-11 11:00:00,159.23,159.31,158.67,158.88,732500.0,159.23,159.31,158.67,158.88,732500.0
2021-05-11 11:10:00,158.88,160.5,158.78,160.39,1164280.0,158.88,160.5,158.78,160.39,1164280.0
2021-05-11 11:20:00,160.45,161.2,160.45,161.01,1234800.0,160.45,161.2,160.45,161.01,1234800.0
2021-05-11 11:30:00,160.99,161.05,160.59,160.65,724020.0,160.99,161.05,160.59,160.65,724020.0
2021-05-11 11:40:00,160.64,160.73,160.23,160.55,751480.0,160.64,160.73,160.23,160.55,751480.0
2021-05-11 11:50:00,160.48,161.0,160.41,160.84,777940.0,160.48,161.0,160.41,160.84,777940.0
2021-05-11 12:00:00,160.84,161.65,160.74,161.42,1104400.0,160.84,161.65,160.74,161.42,1104400.0
2021-05-11 12:10:00,161.33,161.53,161.07,161.29,726320.0,161.33,161.53,161.07,161.29,726320.0
2021-05-11 12:20:00,161.28,161.33,160.86,160.88,493380.0,161.28,161.33,160.86,160.88,493380.0
2021-05-11 12:30:00,160.86,161.1,160.61,160.81,671060.0,160.86,161.1,160.61,160.81,671060.0
2021-05-11 12:40:00,160.7,160.85,160.43,160.5,1042060.0,160.7,160.85,160.43,160.5,1042060.0
2021-05-11 12:50:00,160.63,160.63,160.16,160.6,649000.0,160.63,160.63,160.16,160.6,649000.0
2021-05-11 13:00:00,160.58,160.88,160.47,160.86,660560.0,160.58,160.88,160.47,160.86,660560.0
2021-05-11 13:10:00,160.87,161.38,160.63,161.18,837340.0,160.87,161.38,160.63,161.18,837340.0
2021-05-11 13:20:00,161.19,161.8,161.19,161.69,1098220.0,161.19,161.8,161.19,161.69,1098220.0
2021-05-11 13:30:00,161.69,161.9,161.35,161.64,723840.0,161.69,161.9,161.35,161.64,723840.0
2021-05-11 13:40:00,161.64,161.67,161.32,161.35,205100.0,161.64,161.67,161.32,161.35,205100.0
2021-05-11 13:50:00,161.4,161.43,160.77,160.9,702340.0,161.4,161.43,160.77,160.9,702340.0
2021-05-11 14:00:00,160.95,161.1,160.54,160.55,1070120.0,160.95,161.1,160.54,160.55,1070120.0
2021-05-11 14:10:00,160.66,160.88,160.39,160.85,956460.0,160.66,160.88,160.39,160.85,956460.0
2021-05-11 14:20:00,160.88,161.34,160.78,161.33,603600.0,160.88,161.34,160.78,161.33,603600.0
2021-05-11 14:30:00,161.29,161.32,160.72,160.79,463960.0,161.29,161.32,160.72,160.79,463960.0
2021-05-11 14:40:00,160.72,161.02,160.56,161.02,511880.0,160.72,161.02,160.56,161.02,511880.0
2021-05-11 14:50:00,160.97,161.17,160.68,160.94,556680.0,160.97,161.17,160.68,160.94,556680.0
2021-05-11 15:00:00,161.03,161.18,160.67,160.7,696700.0,161.03,161.18,160.67,160.7,696700.0
2021-05-11 15:10:00,160.78,161.2,160.55,161.17,427560.0,160.78,161.2,160.55,161.17,427560.0
2021-05-11 15:20:00,161.22,161.69,161.16,161.42,431140.0,161.22,161.69,161.16,161.42,431140.0
2021-05-11 15:30:00,161.4,161.46,160.7,160.71,992420.0,161.4,161.46,160.7,160.71,992420.0
2021-05-11 15:40:00,160.73,161.19,160.7,161.03,1304120.0,160.73,161.19,160.7,161.03,1304120.0
2021-05-11 15:50:00,160.99,161.45,160.87,161.16,1623040.0,160.99,161.45,160.87,161.16,1623040.0
2021-05-12 09:30:00,159.33,160.3,159.05,159.95,3523540.0,159.33,160.3,159.05,159.95,3523540.0
2021-05-12 09:40:00,159.9,160.4,159.25,160.17,1639000.0,159.9,160.4,159.25,160.17,1639000.0
2021-05-12 09:50:00,160.25,160.31,159.5,159.63,703800.0,160.25,160.31,159.5,159.63,703800.0
2021-05-12 10:00:00,159.6,159.6,158.85,159.53,1009960.0,159.6,159.6,158.85,159.53,1009960.0
2021-05-12 10:10:00,159.45,159.54,158.83,159.18,794620.0,159.45,159.54,158.83,159.18,794620.0
2021-05-12 10:20:00,159.19,159.71,159.17,159.25,644240.0,159.19,159.71,159.17,159.25,644240.0
2021-05-12 10:30:00,159.15,159.22,158.63,159.11,670080.0,159.15,159.22,158.63,159.11,670080.0
2021-05-12 10:40:00,159.06,159.12,158.13,158.2,910320.0,159.06,159.12,158.13,158.2,910320.0
2021-05-12 10:50:00,158.21,158.4,157.84,158.17,689840.0,158.21,158.4,157.84,158.17,689840.0
2021-05-12 11:00:00,158.14,158.53,157.92,158.46,986920.0,158.14,158.53,157.92,158.46,986920.0
2021-05-12 11:10:00,158.41,158.69,158.31,158.64,506780.0,158.41,158.69,158.31,158.64,506780.0
2021-05-12 11:20:00,158.55,158.62,157.9,158.08,541280.0,158.55,158.62,157.9,158.08,541280.0
2021-05-12 11:30:00,158.06,158.08,157.6,157.86,809520.0,158.06,158.08,157.6,157.86,809520.0
2021-05-12 11:40:00,157.89,158.1,157.71,157.75,517480.0,157.89,158.1,157.71,157.75,517480.0
2021-05-12 11:50:00,157.71,157.71,157.31,157.37,903640.0,157.71,157.71,157.31,157.37,903640.0
2021-05-12 12:00:00,157.32,157.69,157.15,157.48,1415660.0,157.32,157.69,157.15,157.48,1415660.0
2021-05-12 12:10:00,157.4,157.41,156.95,157.34,1106840.0,157.4,157.41,156.95,157.34,1106840.0
2021-05-12 12:20:00,157.31,157.81,157.28,157.4,1234400.0,157.31,157.81,157.28,157.4,1234400.0
2021-05-12 12:30:00,157.26,157.67,157.15,157.34,1160560.0,157.26,157.67,157.15,157.34,1160560.0
2021-05-12 12:40:00,157.42,157.78,157.17,157.5,1365160.0,157.42,157.78,157.17,157.5,1365160.0
2021-05-12 12:50:00,157.53,158.1,157.53,158.06,771460.0,157.53,158.1,157.53,158.06,771460.0
2021-05-12 13:00:00,158.15,158.62,157.91,158.46,1295380.0,158.15,158.62,157.91,158.46,1295380.0
2021-05-12 13:10:00,158.49,158.61,157.67,157.68,1545640.0,158.49,158.61,157.67,157.68,1545640.0
2021-05-12 13:20:00,157.62,157.67,157.3,157.42,1268700.0,157.62,157.67,157.3,157.42,1268700.0
2021-05-12 13:30:00,157.45,157.6,157.18,157.45,682260.0,157.45,157.6,157.18,157.45,682260.0
2021-05-12 13:40:00,157.47,157.47,156.84,156.9,965280.0,157.47,157.47,156.84,156.9,965280.0
2021-05-12 13:50:00,156.9,157.32,156.86,157.08,793360.0,156.9,157.32,156.86,157.08,793360.0
2021-05-12 14:00:00,157.1,157.44,157.02,157.12,477540.0,157.1,157.44,157.02,157.12,477540.0
2021-05-12 14:10:00,157.11,157.11,156.66,156.95,475600.0,157.11,157.11,156.66,156.95,475600.0
2021-05-12 14:20:00,157.07,157.55,156.86,157.55,804360.0,157.07,157.55,156.86,157.55,804360.0
2021-05-12 14:30:00,157.54,157.86,157.21,157.58,968820.0,157.54,157.86,157.21,157.58,968820.0
2021-05-12 14:40:00,157.51,157.8,157.32,157.8,472500.0,157.51,157.8,157.32,157.8,472500.0
2021-05-12 14:50:00,157.8,158.25,157.64,157.64,1243400.0,157.8,158.25,157.64,157.64,1243400.0
2021-05-12 15:00:00,157.6,157.71,157.25,157.5,613920.0,157.6,157.71,157.25,157.5,613920.0
2021-05-12 15:10:00,157.5,157.53,157.05,157.16,1629260.0,157.5,157.53,157.05,157.16,1629260.0
2021-05-12 15:20:00,157.2,157.74,157.11,157.71,1422180.0,157.2,157.74,157.11,157.71,1422180.0
2021-05-12 15:30:00,157.7,158.05,157.57,157.65,1308460.0,157.7,158.05,157.57,157.65,1308460.0
2021-05-12 15:40:00,157.67,158.38,157.64,158.0,1544300.0,157.67,158.38,157.64,158.0,1544300.0
2021-05-12 15:50:00,157.96,158.0,157.43,157.63,2589300.0,157.96,158.0,157.43,157.63,2589300.0
2021-05-13 09:30:00,159.27,160.19,158.9,158.9,2904660.0,159.27,160.19,158.9,158.9,2904660.0
2021-05-13 09:40:00,158.96,159.17,158.1,158.25,1601600.0,158.96,159.17,158.1,158.25,1601600.0
2021-05-13 09:50:00,158.35,158.94,158.25,158.89,1017280.0,158.35,158.94,158.25,158.89,1017280.0
2021-05-13 10:00:00,158.93,159.23,158.72,159.01,784880.0,158.93,159.23,158.72,159.01,784880.0
2021-05-13 10:10:00,158.92,159.37,158.86,158.86,914720.0,158.92,159.37,158.86,158.86,914720.0
2021-05-13 10:20:00,158.88,158.96,158.47,158.76,733280.0,158.88,158.96,158.47,158.76,733280.0
2021-05-13 10:30:00,158.76,158.94,158.31,158.54,546680.0,158.76,158.94,158.31,158.54,546680.0
2021-05-13 10:40:00,158.54,158.6,158.1,158.45,602260.0,158.54,158.6,158.1,158.45,602260.0
2021-05-13 10:50:00,158.48,159.06,158.37,158.74,515660.0,158.48,159.06,158.37,158.74,515660.0
2021-05-13 11:00:00,158.77,158.77,157.95,158.04,933860.0,158.77,158.77,157.95,158.04,933860.0
2021-05-13 11:10:00,158.0,158.17,157.83,158.02,381800.0,158.0,158.17,157.83,158.02,381800.0
2021-05-13 11:20:00,158.0,158.06,157.61,157.7,345400.0,158.0,158.06,157.61,157.7,345400.0
2021-05-13 11:30:00,157.69,158.08,157.65,157.96,558500.0,157.69,158.08,157.65,157.96,558500.0
2021-05-13 11:40:00,157.91,157.91,157.21,157.58,537320.0,157.91,157.91,157.21,157.58,537320.0
2021-05-13 11:50:00,157.52,157.75,157.12,157.3,432460.0,157.52,157.75,157.12,157.3,432460.0
2021-05-13 12:00:00,157.32,157.75,157.13,157.51,622760.0,157.32,157.75,157.13,157.51,622760.0
2021-05-13 12:10:00,157.55,157.9,157.53,157.67,359260.0,157.55,157.9,157.53,157.67,359260.0
2021-05-13 12:20:00,157.76,157.94,157.58,157.82,285440.0,157.76,157.94,157.58,157.82,285440.0
2021-05-13 12:30:00,157.92,158.12,157.78,157.81,406120.0,157.92,158.12,157.78,157.81,406120.0
2021-05-13 12:40:00,157.82,158.25,157.67,158.25,390040.0,157.82,158.25,157.67,158.25,390040.0
2021-05-13 12:50:00,158.22,158.27,157.69,157.85,573040.0,158.22,158.27,157.69,157.85,573040.0
2021-05-13 13:00:00,157.85,158.0,157.61,157.96,328300.0,157.85,158.0,157.61,157.96,328300.0
2021-05-13 13:10:00,157.92,158.06,157.36,157.41,375020.0,157.92,158.06,157.36,157.41,375020.0
2021-05-13 13:20:00,157.46,157.5,157.21,157.33,269040.0,157.46,157.5,157.21,157.33,269040.0
2021-05-13 13:30:00,157.29,157.34,156.68,156.88,581360.0,157.29,157.34,156.68,156.88,581360.0
2021-05-13 13:40:00,156.91,156.99,156.65,156.76,607760.0,156.91,156.99,156.65,156.76,607760.0
2021-05-13 13:50:00,156.71,157.52,156.71,157.38,691940.0,156.71,157.52,156.71,157.38,691940.0
2021-05-13 14:00:00,157.45,158.02,157.42,157.8,622280.0,157.45,158.02,157.42,157.8,622280.0
2021-05-13 14:10:00,157.8,158.09,157.64,157.81,466240.0,157.8,158.09,157.64,157.81,466240.0
2021-05-13 14:20:00,157.97,158.15,157.7,157.87,270360.0,157.97,158.15,157.7,157.87,270360.0
2021-05-13 14:30:00,157.84,158.07,157.61,157.96,507140.0,157.84,158.07,157.61,157.96,507140.0
2021-05-13 14:40:00,157.96,158.15,157.85,158.06,398260.0,157.96,158.15,157.85,158.06,398260.0
2021-05-13 14:50:00,158.14,158.2,157.9,157.98,282660.0,158.14,158.2,157.9,157.98,282660.0
2021-05-13 15:00:00,158.0,158.3,157.97,158.22,427620.0,158.0,158.3,157.97,158.22,427620.0
2021-05-13 15:10:00,158.29,158.3,157.86,158.0,401620.0,158.29,158.3,157.86,158.0,401620.0
2021-05-13 15:20:00,158.03,158.25,157.77,158.16,339660.0,158.03,158.25,157.77,158.16,339660.0
2021-05-13 15:30:00,158.12,158.43,158.12,158.33,414100.0,158.12,158.43,158.12,158.33,414100.0
2021-05-13 15:40:00,158.33,158.52,158.2,158.24,597440.0,158.33,158.52,158.2,158.24,597440.0
2021-05-13 15:50:00,158.23,158.31,157.91,158.13,1536180.0,158.23,158.31,157.91,158.13,1536180.0
2021-05-14 09:30:00,159.28,160.54,159.15,160.3,2936880.0,159.28,160.54,159.15,160.3,2936880.0
2021-05-14 09:40:00,160.37,160.41,159.42,159.9,1090640.0,160.37,160.41,159.42,159.9,1090640.0
2021-05-14 09:50:00,159.87,160.37,159.78,160.14,764040.0,159.87,160.37,159.78,160.14,764040.0
2021-05-14 10:00:00,160.17,160.3,159.61,159.86,598440.0,160.17,160.3,159.61,159.86,598440.0
2021-05-14 10:10:00,159.9,160.68,159.9,160.56,1331280.0,159.9,160.68,159.9,160.56,1331280.0
2021-05-14 10:20:00,160.58,160.66,160.05,160.05,566880.0,160.58,160.66,160.05,160.05,566880.0
2021-05-14 10:30:00,160.18,160.32,160.03,160.1,280520.0,160.18,160.32,160.03,160.1,280520.0
2021-05-14 10:40:00,160.2,160.26,159.86,160.2,363620.0,160.2,160.26,159.86,160.2,363620.0
2021-05-14 10:50:00,160.21,160.71,160.19,160.65,577760.0,160.21,160.71,160.19,160.65,577760.0
2021-05-14 11:00:00,160.65,160.82,160.52,160.52,717920.0,160.65,160.82,160.52,160.52,717920.0
2021-05-14 11:10:00,160.6,161.04,160.6,160.97,743340.0,160.6,161.04,160.6,160.97,743340.0
2021-05-14 11:20:00,160.95,160.95,160.65,160.76,405840.0,160.95,160.95,160.65,160.76,405840.0
2021-05-14 11:30:00,160.75,161.05,160.73,161.01,252340.0,160.75,161.05,160.73,161.01,252340.0
2021-05-14 11:40:00,161.05,161.06,160.7,160.76,321280.0,161.05,161.06,160.7,160.76,321280.0
2021-05-14 11:50:00,160.79,160.82,160.49,160.55,270200.0,160.79,160.82,160.49,160.55,270200.0
2021-05-14 12:00:00,160.58,160.87,160.48,160.85,493800.0,160.58,160.87,160.48,160.85,493800.0
2021-05-14 12:10:00,160.83,161.07,160.83,161.02,391540.0,160.83,161.07,160.83,161.02,391540.0
2021-05-14 12:20:00,161.01,161.04,160.57,160.73,496620.0,161.01,161.04,160.57,160.73,496620.0
2021-05-14 12:30:00,160.73,160.86,160.64,160.72,242000.0,160.73,160.86,160.64,160.72,242000.0
2021-05-14 12:40:00,160.74,160.77,160.57,160.7,168840.0,160.74,160.77,160.57,160.7,168840.0
2021-05-14 12:50:00,160.73,160.8,160.63,160.64,135800.0,160.73,160.8,160.63,160.64,135800.0
2021-05-14 13:00:00,160.71,160.75,160.63,160.74,148780.0,160.71,160.75,160.63,160.74,148780.0
2021-05-14 13:10:00,160.75,160.75,160.39,160.53,224040.0,160.75,160.75,160.39,160.53,224040.0
2021-05-14 13:20:00,160.54,160.71,160.48,160.58,169760.0,160.54,160.71,160.48,160.58,169760.0
2021-05-14 13:30:00,160.52,160.6,160.36,160.47,196260.0,160.52,160.6,160.36,160.47,196260.0
2021-05-14 13:40:00,160.44,160.47,160.33,160.42,179460.0,160.44,160.47,160.33,160.42,179460.0
2021-05-14 13:50:00,160.46,160.55,160.43,160.47,166240.0,160.46,160.55,160.43,160.47,166240.0
2021-05-14 14:00:00,160.47,160.58,160.41,160.5,192120.0,160.47,160.58,160.41,160.5,192120.0
2021-05-14 14:10:00,160.47,160.6,160.47,160.54,271040.0,160.47,160.6,160.47,160.54,271040.0
2021-05-14 14:20:00,160.55,160.6,160.41,160.55,260140.0,160.55,160.6,160.41,160.55,260140.0
2021-05-14 14:30:00,160.58,160.9,160.56,160.83,485040.0,160.58,160.9,160.56,160.83,485040.0
2021-05-14 14:40:00,160.83,161.08,160.83,161.02,460100.0,160.83,161.08,160.83,161.02,460100.0
2021-05-14 14:50:00,161.02,161.23,160.99,161.14,466840.0,161.02,161.23,160.99,161.14,466840.0
2021-05-14 15:00:00,161.1,161.1,160.91,160.99,360840.0,161.1,161.1,160.91,160.99,360840.0
2021-05-14 15:10:00,161.07,161.25,160.98,161.17,419820.0,161.07,161.25,160.98,161.17,419820.0
2021-05-14 15:20:00,161.16,161.24,161.03,161.14,420920.0,161.16,161.24,161.03,161.14,420920.0
2021-05-14 15:30:00,161.11,161.14,160.79,160.87,861340.0,161.11,161.14,160.79,160.87,861340.0
2021-05-14 15:40:00,160.86,161.15,160.79,161.1,466420.0,160.86,161.15,160.79,161.1,466420.0
2021-05-14 15:50:00,161.04,161.44,161.0,161.15,1461440.0,161.04,161.44,161.0,161.15,1461440.0
2021-05-17 09:30:00,162.31,163.75,161.91,163.65,3403940.0,162.31,163.75,161.91,163.65,3403940.0
2021-05-17 09:40:00,163.61,164.4,163.58,164.05,2467620.0,163.61,164.4,163.58,164.05,2467620.0
2021-05-17 09:50:00,164.05,164.2,163.62,163.94,1523700.0,164.05,164.2,163.62,163.94,1523700.0
2021-05-17 10:00:00,163.89,164.03,162.76,162.97,1329460.0,163.89,164.03,162.76,162.97,1329460.0
2021-05-17 10:10:00,162.98,163.68,162.88,163.64,1541060.0,162.98,163.68,162.88,163.64,1541060.0
2021-05-17 10:20:00,163.56,164.25,163.46,164.0,1705240.0,163.56,164.25,163.46,164.0,1705240.0
2021-05-17 10:30:00,164.05,164.45,163.85,164.37,2021520.0,164.05,164.45,163.85,164.37,2021520.0
2021-05-17 10:40:00,164.33,164.64,163.95,164.15,1260320.0,164.33,164.64,163.95,164.15,1260320.0
2021-05-17 10:50:00,164.21,164.53,163.9,164.08,1067860.0,164.21,164.53,163.9,164.08,1067860.0
2021-05-17 11:00:00,164.19,164.36,163.64,163.71,1219040.0,164.19,164.36,163.64,163.71,1219040.0
2021-05-17 11:10:00,163.7,163.71,163.17,163.36,1230480.0,163.7,163.71,163.17,163.36,1230480.0
2021-05-17 11:20:00,163.33,163.5,163.23,163.31,630880.0,163.33,163.5,163.23,163.31,630880.0
2021-05-17 11:30:00,163.24,163.43,163.02,163.08,659780.0,163.24,163.43,163.02,163.08,659780.0
2021-05-17 11:40:00,163.03,163.55,162.97,163.15,913360.0,163.03,163.55,162.97,163.15,913360.0
2021-05-17 11:50:00,163.11,163.2,162.38,162.51,1106700.0,163.11,163.2,162.38,162.51,1106700.0
2021-05-17 12:00:00,162.51,162.6,162.26,162.45,673660.0,162.51,162.6,162.26,162.45,673660.0
2021-05-17 12:10:00,162.42,162.75,162.3,162.71,469860.0,162.42,162.75,162.3,162.71,469860.0
2021-05-17 12:20:00,162.67,162.67,162.45,162.45,211680.0,162.67,162.67,162.45,162.45,211680.0
2021-05-17 12:30:00,162.43,162.59,162.23,162.59,271880.0,162.43,162.59,162.23,162.59,271880.0
2021-05-17 12:40:00,162.55,162.83,162.53,162.58,396600.0,162.55,162.83,162.53,162.58,396600.0
2021-05-17 12:50:00,162.56,162.6,162.26,162.34,136600.0,162.56,162.6,162.26,162.34,136600.0
2021-05-17 13:00:00,162.32,162.55,162.25,162.47,181100.0,162.32,162.55,162.25,162.47,181100.0
2021-05-17 13:10:00,162.42,162.43,161.94,162.03,319020.0,162.42,162.43,161.94,162.03,319020.0
2021-05-17 13:20:00,162.01,162.2,161.92,162.12,246020.0,162.01,162.2,161.92,162.12,246020.0
2021-05-17 13:30:00,162.05,162.41,161.93,162.19,436480.0,162.05,162.41,161.93,162.19,436480.0
2021-05-17 13:40:00,162.1,162.1,161.73,162.03,260260.0,162.1,162.1,161.73,162.03,260260.0
2021-05-17 13:50:00,162.0,162.25,161.83,161.93,246220.0,162.0,162.25,161.83,161.93,246220.0
2021-05-17 14:00:00,161.9,162.23,161.8,162.17,154500.0,161.9,162.23,161.8,162.17,154500.0
2021-05-17 14:10:00,162.19,162.33,162.06,162.18,225880.0,162.19,162.33,162.06,162.18,225880.0
2021-05-17 14:20:00,162.12,162.64,162.12,162.5,348820.0,162.12,162.64,162.12,162.5,348820.0
2021-05-17 14:30:00,162.55,162.71,162.25,162.31,444720.0,162.55,162.71,162.25,162.31,444720.0
2021-05-17 14:40:00,162.32,162.7,162.29,162.65,342520.0,162.32,162.7,162.29,162.65,342520.0
2021-05-17 14:50:00,162.68,163.1,162.65,163.05,342840.0,162.68,163.1,162.65,163.05,342840.0
2021-05-17 15:00:00,163.07,163.37,162.97,163.37,455020.0,163.07,163.37,162.97,163.37,455020.0
2021-05-17 15:10:00,163.34,163.5,163.19,163.24,291080.0,163.34,163.5,163.19,163.24,291080.0
2021-05-17 15:20:00,163.18,163.24,162.94,162.95,136520.0,163.18,163.24,162.94,162.95,136520.0
2021-05-17 15:30:00,162.96,163.3,162.9,163.12,462240.0,162.96,163.3,162.9,163.12,462240.0
2021-05-17 15:40:00,163.11,163.51,163.11,163.27,463920.0,163.11,163.51,163.11,163.27,463920.0
2021-05-17 15:50:00,163.27,163.61,163.26,163.59,1109460.0,163.27,163.61,163.26,163.59,1109460.0
2021-05-18 09:30:00,164.63,164.9,163.88,164.9,2176600.0,164.63,164.9,163.88,164.9,2176600.0
2021-05-18 09:40:00,164.82,165.09,164.15,164.82,1772740.0,164.82,165.09,164.15,164.82,1772740.0
2021-05-18 09:50:00,164.78,165.29,164.51,164.84,1305760.0,164.78,165.29,164.51,164.84,1305760.0
2021-05-18 10:00:00,164.86,164.98,164.4,164.5,788860.0,164.86,164.98,164.4,164.5,788860.0
2021-05-18 10:10:00,164.6,165.08,164.35,164.86,675840.0,164.6,165.08,164.35,164.86,675840.0
2021-05-18 10:20:00,164.92,165.42,164.85,165.37,1262940.0,164.92,165.42,164.85,165.37,1262940.0
2021-05-18 10:30:00,165.3,165.6,165.18,165.29,1083960.0,165.3,165.6,165.18,165.29,1083960.0
2021-05-18 10:40:00,165.26,165.32,165.0,165.29,368980.0,165.26,165.32,165.0,165.29,368980.0
2021-05-18 10:50:00,165.3,165.38,164.85,165.01,356940.0,165.3,165.38,164.85,165.01,356940.0
2021-05-18 11:00:00,165.06,165.25,164.8,165.16,455400.0,165.06,165.25,164.8,165.16,455400.0
2021-05-18 11:10:00,165.15,165.15,164.89,164.89,321380.0,165.15,165.15,164.89,164.89,321380.0
2021-05-18 11:20:00,164.92,165.02,164.8,164.89,430740.0,164.92,165.02,164.8,164.89,430740.0
2021-05-18 11:30:00,164.93,164.95,164.37,164.55,401560.0,164.93,164.95,164.37,164.55,401560.0
2021-05-18 11:40:00,164.51,164.51,164.15,164.4,329960.0,164.51,164.51,164.15,164.4,329960.0
2021-05-18 11:50:00,164.38,164.5,164.27,164.27,220520.0,164.38,164.5,164.27,164.27,220520.0
2021-05-18 12:00:00,164.26,164.37,164.06,164.19,371780.0,164.26,164.37,164.06,164.19,371780.0
2021-05-18 12:10:00,164.16,164.47,164.07,164.39,182880.0,164.16,164.47,164.07,164.39,182880.0
2021-05-18 12:20:00,164.46,164.78,164.41,164.68,151980.0,164.46,164.78,164.41,164.68,151980.0
2021-05-18 12:30:00,164.68,164.82,164.67,164.7,211440.0,164.68,164.82,164.67,164.7,211440.0
2021-05-18 12:40:00,164.77,164.81,164.52,164.52,153480.0,164.77,164.81,164.52,164.52,153480.0
2021-05-18 12:50:00,164.58,164.58,164.29,164.36,206400.0,164.58,164.58,164.29,164.36,206400.0
2021-05-18 13:00:00,164.42,164.42,164.11,164.18,194280.0,164.42,164.42,164.11,164.18,194280.0
2021-05-18 13:10:00,164.18,164.21,163.96,163.99,375460.0,164.18,164.21,163.96,163.99,375460.0
2021-05-18 13:20:00,164.04,164.17,163.99,164.17,211780.0,164.04,164.17,163.99,164.17,211780.0
2021-05-18 13:30:00,164.14,164.14,163.77,163.89,245060.0,164.14,164.14,163.77,163.89,245060.0
2021-05-18 13:40:00,163.89,163.89,163.37,163.37,346340.0,163.89,163.89,163.37,163.37,346340.0
2021-05-18 13:50:00,163.42,163.46,163.2,163.37,389400.0,163.42,163.46,163.2,163.37,389400.0
2021-05-18 14:00:00,163.39,163.44,163.19,163.28,226760.0,163.39,163.44,163.19,163.28,226760.0
2021-05-18 14:10:00,163.25,163.31,163.0,163.05,226500.0,163.25,163.31,163.0,163.05,226500.0
2021-05-18 14:20:00,163.09,163.2,162.87,163.01,279540.0,163.09,163.2,162.87,163.01,279540.0
2021-05-18 14:30:00,163.03,163.07,162.41,162.46,385940.0,163.03,163.07,162.41,162.46,385940.0
2021-05-18 14:40:00,162.45,162.52,162.19,162.5,461920.0,162.45,162.52,162.19,162.5,461920.0
2021-05-18 14:50:00,162.44,162.61,162.35,162.39,280520.0,162.44,162.61,162.35,162.39,280520.0
2021-05-18 15:00:00,162.43,162.6,162.43,162.55,258940.0,162.43,162.6,162.43,162.55,258940.0
2021-05-18 15:10:00,162.56,162.71,162.31,162.6,447200.0,162.56,162.71,162.31,162.6,447200.0
2021-05-18 15:20:00,162.58,162.87,162.5,162.68,360280.0,162.58,162.87,162.5,162.68,360280.0
2021-05-18 15:30:00,162.7,162.94,162.52,162.64,324300.0,162.7,162.94,162.52,162.64,324300.0
2021-05-18 15:40:00,162.66,162.7,162.02,162.02,637320.0,162.66,162.7,162.02,162.02,637320.0
2021-05-18 15:50:00,162.02,162.06,161.52,161.64,1753300.0,162.02,162.06,161.52,161.64,1753300.0
2021-05-19 09:30:00,159.84,160.15,159.2,159.43,2617920.0,159.84,160.15,159.2,159.43,2617920.0
2021-05-19 09:40:00,159.5,160.84,159.31,160.49,1205220.0,159.5,160.84,159.31,160.49,1205220.0
2021-05-19 09:50:00,160.63,161.02,160.29,160.38,651140.0,160.63,161.02,160.29,160.38,651140.0
2021-05-19 10:00:00,160.33,160.63,159.77,160.12,480080.0,160.33,160.63,159.77,160.12,480080.0
2021-05-19 10:10:00,160.13,160.5,159.84,160.33,447320.0,160.13,160.5,159.84,160.33,447320.0
2021-05-19 10:20:00,160.35,161.2,160.0,161.02,580820.0,160.35,161.2,160.0,161.02,580820.0
2021-05-19 10:30:00,160.83,161.18,160.27,160.37,336180.0,160.83,161.18,160.27,160.37,336180.0
2021-05-19 10:40:00,160.26,160.85,160.15,160.8,307840.0,160.26,160.85,160.15,160.8,307840.0
2021-05-19 10:50:00,160.82,161.15,160.8,160.83,469620.0,160.82,161.15,160.8,160.83,469620.0
2021-05-19 11:00:00,160.86,161.37,160.45,161.2,593160.0,160.86,161.37,160.45,161.2,593160.0
2021-05-19 11:10:00,161.2,161.35,160.88,160.93,565820.0,161.2,161.35,160.88,160.93,565820.0
2021-05-19 11:20:00,160.98,161.35,160.9,160.9,263980.0,160.98,161.35,160.9,160.9,263980.0
2021-05-19 11:30:00,160.92,161.1,160.69,161.07,210680.0,160.92,161.1,160.69,161.07,210680.0
2021-05-19 11:40:00,161.14,161.14,160.76,160.87,288120.0,161.14,161.14,160.76,160.87,288120.0
2021-05-19 11:50:00,160.91,161.23,160.68,161.1,354320.0,160.91,161.23,160.68,161.1,354320.0
2021-05-19 12:00:00,161.05,161.12,160.82,160.92,192240.0,161.05,161.12,160.82,160.92,192240.0
2021-05-19 12:10:00,160.96,161.14,160.89,160.9,217320.0,160.96,161.14,160.89,160.9,217320.0
2021-05-19 12:20:00,160.91,161.0,160.75,160.82,297360.0,160.91,161.0,160.75,160.82,297360.0
2021-05-19 12:30:00,160.91,160.94,160.71,160.86,176860.0,160.91,160.94,160.71,160.86,176860.0
2021-05-19 12:40:00,160.81,160.84,160.39,160.64,232440.0,160.81,160.84,160.39,160.64,232440.0
2021-05-19 12:50:00,160.51,160.64,160.45,160.53,141940.0,160.51,160.64,160.45,160.53,141940.0
2021-05-19 13:00:00,160.48,160.95,160.48,160.82,161300.0,160.48,160.95,160.48,160.82,161300.0
2021-05-19 13:10:00,160.86,161.16,160.77,160.91,260820.0,160.86,161.16,160.77,160.91,260820.0
2021-05-19 13:20:00,160.9,160.98,160.66,160.87,213680.0,160.9,160.98,160.66,160.87,213680.0
2021-05-19 13:30:00,160.84,160.87,160.44,160.58,239740.0,160.84,160.87,160.44,160.58,239740.0
2021-05-19 13:40:00,160.53,160.67,160.42,160.6,216120.0,160.53,160.67,160.42,160.6,216120.0
2021-05-19 13:50:00,160.6,160.85,160.5,160.5,209380.0,160.6,160.85,160.5,160.5,209380.0
2021-05-19 14:00:00,160.51,160.9,159.94,160.33,594520.0,160.51,160.9,159.94,160.33,594520.0
2021-05-19 14:10:00,160.31,160.48,160.0,160.48,295460.0,160.31,160.48,160.0,160.48,295460.0
2021-05-19 14:20:00,160.48,161.45,160.48,161.37,513860.0,160.48,161.45,160.48,161.37,513860.0
2021-05-19 14:30:00,161.4,161.6,160.58,160.61,541500.0,161.4,161.6,160.58,160.61,541500.0
2021-05-19 14:40:00,160.73,160.85,160.41,160.51,378260.0,160.73,160.85,160.41,160.51,378260.0
2021-05-19 14:50:00,160.49,160.89,160.4,160.65,238720.0,160.49,160.89,160.4,160.65,238720.0
2021-05-19 15:00:00,160.51,160.75,160.36,160.7,211180.0,160.51,160.75,160.36,160.7,211180.0
2021-05-19 15:10:00,160.63,161.0,160.63,160.95,560120.0,160.63,161.0,160.63,160.95,560120.0
2021-05-19 15:20:00,160.85,161.35,160.74,161.2,367480.0,160.85,161.35,160.74,161.2,367480.0
2021-05-19 15:30:00,161.21,161.21,160.85,161.05,334500.0,161.21,161.21,160.85,161.05,334500.0
2021-05-19 15:40:00,161.04,161.06,160.77,160.81,554020.0,161.04,161.06,160.77,160.81,554020.0
2021-05-19 15:50:00,160.78,161.74,160.78,161.6,1639820.0,160.78,161.74,160.78,161.6,1639820.0
2021-05-20 09:30:00,162.22,162.55,161.92,162.31,2621920.0,162.22,162.55,161.92,162.31,2621920.0
2021-05-20 09:40:00,162.35,162.89,162.33,162.6,1480620.0,162.35,162.89,162.33,162.6,1480620.0
2021-05-20 09:50:00,162.6,162.91,162.48,162.68,655760.0,162.6,162.91,162.48,162.68,655760.0
2021-05-20 10:00:00,162.75,162.98,162.58,162.6,660620.0,162.75,162.98,162.58,162.6,660620.0
2021-05-20 10:10:00,162.61,162.66,162.32,162.47,372660.0,162.61,162.66,162.32,162.47,372660.0
2021-05-20 10:20:00,162.51,162.75,162.38,162.73,372640.0,162.51,162.75,162.38,162.73,372640.0
2021-05-20 10:30:00,162.73,162.81,162.38,162.45,187060.0,162.73,162.81,162.38,162.45,187060.0
2021-05-20 10:40:00,162.49,162.72,162.38,162.64,424260.0,162.49,162.72,162.38,162.64,424260.0
2021-05-20 10:50:00,162.68,162.68,162.15,162.21,439740.0,162.68,162.68,162.15,162.21,439740.0
2021-05-20 11:00:00,162.19,162.3,161.82,161.96,598240.0,162.19,162.3,161.82,161.96,598240.0
2021-05-20 11:10:00,161.97,162.17,161.92,162.17,678700.0,161.97,162.17,161.92,162.17,678700.0
2021-05-20 11:20:00,162.1,162.37,161.93,162.31,458740.0,162.1,162.37,161.93,162.31,458740.0
2021-05-20 11:30:00,162.33,162.35,162.15,162.3,340040.0,162.33,162.35,162.15,162.3,340040.0
2021-05-20 11:40:00,162.34,162.71,162.32,162.64,492220.0,162.34,162.71,162.32,162.64,492220.0
2021-05-20 11:50:00,162.65,162.7,162.33,162.38,514920.0,162.65,162.7,162.33,162.38,514920.0
2021-05-20 12:00:00,162.38,162.42,162.05,162.06,275840.0,162.38,162.42,162.05,162.06,275840.0
2021-05-20 12:10:00,162.04,162.22,161.95,162.08,399740.0,162.04,162.22,161.95,162.08,399740.0
2021-05-20 12:20:00,162.11,162.2,161.96,162.06,188180.0,162.11,162.2,161.96,162.06,188180.0
2021-05-20 12:30:00,162.1,162.18,161.81,161.89,246140.0,162.1,162.18,161.81,161.89,246140.0
2021-05-20 12:40:00,161.87,162.21,161.85,162.13,178040.0,161.87,162.21,161.85,162.13,178040.0
2021-05-20 12:50:00,162.07,162.16,161.93,162.15,160600.0,162.07,162.16,161.93,162.15,160600.0
2021-05-20 13:00:00,162.08,162.57,162.02,162.45,390040.0,162.08,162.57,162.02,162.45,390040.0
2021-05-20 13:10:00,162.45,162.56,162.39,162.41,273540.0,162.45,162.56,162.39,162.41,273540.0
2021-05-20 13:20:00,162.46,162.53,162.35,162.45,233940.0,162.46,162.53,162.35,162.45,233940.0
2021-05-20 13:30:00,162.45,162.55,162.42,162.42,169240.0,162.45,162.55,162.42,162.42,169240.0
2021-05-20 13:40:00,162.45,162.55,162.37,162.5,226400.0,162.45,162.55,162.37,162.5,226400.0
2021-05-20 13:50:00,162.43,162.5,162.11,162.34,306240.0,162.43,162.5,162.11,162.34,306240.0
2021-05-20 14:00:00,162.41,162.41,162.2,162.26,177480.0,162.41,162.41,162.2,162.26,177480.0
2021-05-20 14:10:00,162.25,162.27,162.05,162.12,462060.0,162.25,162.27,162.05,162.12,462060.0
2021-05-20 14:20:00,162.15,162.36,162.1,162.31,203060.0,162.15,162.36,162.1,162.31,203060.0
2021-05-20 14:30:00,162.36,162.4,162.23,162.38,179380.0,162.36,162.4,162.23,162.38,179380.0
2021-05-20 14:40:00,162.35,162.43,162.32,162.41,174180.0,162.35,162.43,162.32,162.41,174180.0
2021-05-20 14:50:00,162.43,162.61,162.41,162.49,313940.0,162.43,162.61,162.41,162.49,313940.0
2021-05-20 15:00:00,162.46,162.49,162.19,162.26,318140.0,162.46,162.49,162.19,162.26,318140.0
2021-05-20 15:10:00,162.21,162.26,162.12,162.15,284200.0,162.21,162.26,162.12,162.15,284200.0
2021-05-20 15:20:00,162.12,162.5,162.12,162.47,453220.0,162.12,162.5,162.12,162.47,453220.0
2021-05-20 15:30:00,162.47,162.51,162.34,162.43,297980.0,162.47,162.51,162.34,162.43,297980.0
2021-05-20 15:40:00,162.5,162.52,162.37,162.41,446340.0,162.5,162.52,162.37,162.41,446340.0
2021-05-20 15:50:00,162.36,162.51,162.18,162.43,1187580.0,162.36,162.51,162.18,162.43,1187580.0
2021-05-21 09:30:00,162.45,162.83,161.62,161.65,3770020.0,162.45,162.83,161.62,161.65,3770020.0
2021-05-21 09:40:00,161.64,161.91,161.32,161.73,938280.0,161.64,161.91,161.32,161.73,938280.0
2021-05-21 09:50:00,161.7,162.19,161.65,162.05,726960.0,161.7,162.19,161.65,162.05,726960.0
2021-05-21 10:00:00,162.06,162.14,161.34,161.49,1338360.0,162.06,162.14,161.34,161.49,1338360.0
2021-05-21 10:10:00,161.49,161.58,161.05,161.1,1464000.0,161.49,161.58,161.05,161.1,1464000.0
2021-05-21 10:20:00,161.05,161.4,160.98,161.01,1229100.0,161.05,161.4,160.98,161.01,1229100.0
2021-05-21 10:30:00,161.03,161.22,160.6,160.74,1021800.0,161.03,161.22,160.6,160.74,1021800.0
2021-05-21 10:40:00,160.65,160.74,160.31,160.37,815600.0,160.65,160.74,160.31,160.37,815600.0
2021-05-21 10:50:00,160.38,160.64,160.34,160.58,718340.0,160.38,160.64,160.34,160.58,718340.0
2021-05-21 11:00:00,160.61,160.71,160.37,160.7,522820.0,160.61,160.71,160.37,160.7,522820.0
2021-05-21 11:10:00,160.7,160.83,160.56,160.83,504760.0,160.7,160.83,160.56,160.83,504760.0
2021-05-21 11:20:00,160.83,160.86,160.24,160.36,766100.0,160.83,160.86,160.24,160.36,766100.0
2021-05-21 11:30:00,160.35,160.61,160.34,160.45,516240.0,160.35,160.61,160.34,160.45,516240.0
2021-05-21 11:40:00,160.42,160.51,160.23,160.25,771540.0,160.42,160.51,160.23,160.25,771540.0
2021-05-21 11:50:00,160.26,160.48,160.13,160.19,543880.0,160.26,160.48,160.13,160.19,543880.0
2021-05-21 12:00:00,160.19,160.42,160.1,160.16,499500.0,160.19,160.42,160.1,160.16,499500.0
2021-05-21 12:10:00,160.14,160.2,159.95,160.03,828020.0,160.14,160.2,159.95,160.03,828020.0
2021-05-21 12:20:00,160.03,160.21,160.0,160.2,539000.0,160.03,160.21,160.0,160.2,539000.0
2021-05-21 12:30:00,160.18,160.29,160.11,160.14,368100.0,160.18,160.29,160.11,160.14,368100.0
2021-05-21 12:40:00,160.2,160.32,160.08,160.32,547940.0,160.2,160.32,160.08,160.32,547940.0
2021-05-21 12:50:00,160.33,160.38,159.99,160.34,458120.0,160.33,160.38,159.99,160.34,458120.0
2021-05-21 13:00:00,160.31,160.41,160.14,160.18,482600.0,160.31,160.41,160.14,160.18,482600.0
2021-05-21 13:10:00,160.17,160.32,160.05,160.14,290680.0,160.17,160.32,160.05,160.14,290680.0
2021-05-21 13:20:00,160.12,160.32,160.08,160.31,269600.0,160.12,160.32,160.08,160.31,269600.0
2021-05-21 13:30:00,160.31,160.71,160.31,160.64,440200.0,160.31,160.71,160.31,160.64,440200.0
2021-05-21 13:40:00,160.65,160.89,160.65,160.82,381940.0,160.65,160.89,160.65,160.82,381940.0
2021-05-21 13:50:00,160.82,160.87,160.45,160.45,483480.0,160.82,160.87,160.45,160.45,483480.0
2021-05-21 14:00:00,160.46,160.66,160.2,160.59,573280.0,160.46,160.66,160.2,160.59,573280.0
2021-05-21 14:10:00,160.55,160.67,160.55,160.58,203220.0,160.55,160.67,160.55,160.58,203220.0
2021-05-21 14:20:00,160.55,160.61,160.4,160.41,261960.0,160.55,160.61,160.4,160.41,261960.0
2021-05-21 14:30:00,160.4,160.48,160.31,160.34,235400.0,160.4,160.48,160.31,160.34,235400.0
2021-05-21 14:40:00,160.31,160.6,160.31,160.44,275500.0,160.31,160.6,160.31,160.44,275500.0
2021-05-21 14:50:00,160.46,160.64,160.46,160.57,198760.0,160.46,160.64,160.46,160.57,198760.0
2021-05-21 15:00:00,160.58,160.59,160.32,160.41,300980.0,160.58,160.59,160.32,160.41,300980.0
2021-05-21 15:10:00,160.44,160.8,160.44,160.73,366460.0,160.44,160.8,160.44,160.73,366460.0
2021-05-21 15:20:00,160.75,160.78,160.62,160.65,577880.0,160.75,160.78,160.62,160.65,577880.0
2021-05-21 15:30:00,160.63,160.65,160.38,160.44,437940.0,160.63,160.65,160.38,160.44,437940.0
2021-05-21 15:40:00,160.4,160.43,159.89,160.06,1183900.0,160.4,160.43,159.89,160.06,1183900.0
2021-05-21 15:50:00,160.1,160.21,159.85,160.1,2351880.0,160.1,160.21,159.85,160.1,2351880.0
2021-05-24 09:30:00,160.78,161.6,160.52,161.45,2134060.0,160.78,161.6,160.52,161.45,2134060.0
2021-05-24 09:40:00,161.54,161.95,161.48,161.65,1281280.0,161.54,161.95,161.48,161.65,1281280.0
2021-05-24 09:50:00,161.75,161.91,161.45,161.66,1699120.0,161.75,161.91,161.45,161.66,1699120.0
2021-05-24 10:00:00,161.7,161.93,161.62,161.73,1176180.0,161.7,161.93,161.62,161.73,1176180.0
2021-05-24 10:10:00,161.8,162.25,161.8,162.1,1036440.0,161.8,162.25,161.8,162.1,1036440.0
2021-05-24 10:20:00,162.19,162.35,162.15,162.35,362860.0,162.19,162.35,162.15,162.35,362860.0
2021-05-24 10:30:00,162.38,162.58,162.19,162.51,683740.0,162.38,162.58,162.19,162.51,683740.0
2021-05-24 10:40:00,162.56,162.63,162.29,162.36,414020.0,162.56,162.63,162.29,162.36,414020.0
2021-05-24 10:50:00,162.41,162.45,162.25,162.36,272320.0,162.41,162.45,162.25,162.36,272320.0
2021-05-24 11:00:00,162.43,162.49,162.2,162.29,201740.0,162.43,162.49,162.2,162.29,201740.0
2021-05-24 11:10:00,162.29,162.64,162.25,162.64,336640.0,162.29,162.64,162.25,162.64,336640.0
2021-05-24 11:20:00,162.62,162.73,162.54,162.56,275640.0,162.62,162.73,162.54,162.56,275640.0
2021-05-24 11:30:00,162.55,162.64,162.42,162.5,378580.0,162.55,162.64,162.42,162.5,378580.0
2021-05-24 11:40:00,162.48,162.7,162.45,162.69,333460.0,162.48,162.7,162.45,162.69,333460.0
2021-05-24 11:50:00,162.7,162.74,162.55,162.71,249220.0,162.7,162.74,162.55,162.71,249220.0
2021-05-24 12:00:00,162.72,162.9,162.62,162.62,504480.0,162.72,162.9,162.62,162.62,504480.0
2021-05-24 12:10:00,162.62,162.63,162.45,162.58,189100.0,162.62,162.63,162.45,162.58,189100.0
2021-05-24 12:20:00,162.52,162.54,162.29,162.39,273360.0,162.52,162.54,162.29,162.39,273360.0
2021-05-24 12:30:00,162.42,162.54,162.35,162.37,202480.0,162.42,162.54,162.35,162.37,202480.0
2021-05-24 12:40:00,162.37,162.4,162.2,162.3,289420.0,162.37,162.4,162.2,162.3,289420.0
2021-05-24 12:50:00,162.32,162.39,162.22,162.25,212840.0,162.32,162.39,162.22,162.25,212840.0
2021-05-24 13:00:00,162.29,162.41,162.23,162.33,161240.0,162.29,162.41,162.23,162.33,161240.0
2021-05-24 13:10:00,162.35,162.55,162.35,162.51,159820.0,162.35,162.55,162.35,162.51,159820.0
2021-05-24 13:20:00,162.5,162.58,162.48,162.5,200180.0,162.5,162.58,162.48,162.5,200180.0
2021-05-24 13:30:00,162.52,162.52,162.43,162.49,222160.0,162.52,162.52,162.43,162.49,222160.0
2021-05-24 13:40:00,162.52,162.57,162.43,162.54,186240.0,162.52,162.57,162.43,162.54,186240.0
2021-05-24 13:50:00,162.56,162.57,162.31,162.36,261540.0,162.56,162.57,162.31,162.36,261540.0
2021-05-24 14:00:00,162.34,162.46,162.32,162.41,143200.0,162.34,162.46,162.32,162.41,143200.0
2021-05-24 14:10:00,162.4,162.48,162.35,162.4,95840.0,162.4,162.48,162.35,162.4,95840.0
2021-05-24 14:20:00,162.39,162.5,162.35,162.48,186700.0,162.39,162.5,162.35,162.48,186700.0
2021-05-24 14:30:00,162.46,162.76,162.46,162.68,456480.0,162.46,162.76,162.46,162.68,456480.0
2021-05-24 14:40:00,162.7,162.7,162.59,162.64,201720.0,162.7,162.7,162.59,162.64,201720.0
2021-05-24 14:50:00,162.66,162.74,162.61,162.66,200700.0,162.66,162.74,162.61,162.66,200700.0
2021-05-24 15:00:00,162.68,162.68,162.5,162.57,260240.0,162.68,162.68,162.5,162.57,260240.0
2021-05-24 15:10:00,162.59,162.64,162.49,162.51,381120.0,162.59,162.64,162.49,162.51,381120.0
2021-05-24 15:20:00,162.53,162.73,162.48,162.7,348200.0,162.53,162.73,162.48,162.7,348200.0
2021-05-24 15:30:00,162.65,162.8,162.59,162.79,361500.0,162.65,162.8,162.59,162.79,361500.0
2021-05-24 15:40:00,162.77,162.79,162.42,162.47,513760.0,162.77,162.79,162.42,162.47,513760.0
2021-05-24 15:50:00,162.41,162.51,162.1,162.23,1417880.0,162.41,162.51,162.1,162.23,1417880.0
2021-05-25 09:30:00,163.33,163.99,163.28,163.43,2173020.0,163.33,163.99,163.28,163.43,2173020.0
2021-05-25 09:40:00,163.45,163.7,163.19,163.23,746760.0,163.45,163.7,163.19,163.23,746760.0
2021-05-25 09:50:00,163.21,163.34,162.95,163.05,480520.0,163.21,163.34,162.95,163.05,480520.0
2021-05-25 10:00:00,163.04,163.5,163.04,163.25,422720.0,163.04,163.5,163.04,163.25,422720.0
2021-05-25 10:10:00,163.15,163.3,162.79,162.85,525180.0,163.15,163.3,162.79,162.85,525180.0
2021-05-25 10:20:00,162.83,163.04,162.83,163.0,308660.0,162.83,163.04,162.83,163.0,308660.0
2021-05-25 10:30:00,162.98,163.03,162.32,162.39,666460.0,162.98,163.03,162.32,162.39,666460.0
2021-05-25 10:40:00,162.42,162.66,162.31,162.56,472960.0,162.42,162.66,162.31,162.56,472960.0
2021-05-25 10:50:00,162.54,162.7,162.44,162.65,426960.0,162.54,162.7,162.44,162.65,426960.0
2021-05-25 11:00:00,162.62,162.63,162.25,162.31,360900.0,162.62,162.63,162.25,162.31,360900.0
2021-05-25 11:10:00,162.23,162.53,162.22,162.33,344980.0,162.23,162.53,162.22,162.33,344980.0
2021-05-25 11:20:00,162.36,162.44,162.03,162.32,527100.0,162.36,162.44,162.03,162.32,527100.0
2021-05-25 11:30:00,162.35,162.36,160.69,161.05,3212040.0,162.35,162.36,160.69,161.05,3212040.0
2021-05-25 11:40:00,161.01,161.74,160.89,161.65,2794120.0,161.01,161.74,160.89,161.65,2794120.0
2021-05-25 11:50:00,161.65,162.05,161.43,161.98,1468940.0,161.65,162.05,161.43,161.98,1468940.0
2021-05-25 12:00:00,161.98,162.33,161.84,162.25,1681340.0,161.98,162.33,161.84,162.25,1681340.0
2021-05-25 12:10:00,162.26,162.35,162.08,162.18,799140.0,162.26,162.35,162.08,162.18,799140.0
2021-05-25 12:20:00,162.2,162.35,161.95,162.15,913340.0,162.2,162.35,161.95,162.15,913340.0
2021-05-25 12:30:00,162.13,162.28,161.96,161.98,445580.0,162.13,162.28,161.96,161.98,445580.0
2021-05-25 12:40:00,162.0,162.05,161.81,161.82,152560.0,162.0,162.05,161.81,161.82,152560.0
2021-05-25 12:50:00,161.81,162.15,161.8,162.0,339800.0,161.81,162.15,161.8,162.0,339800.0
2021-05-25 13:00:00,162.0,162.0,161.76,161.85,576980.0,162.0,162.0,161.76,161.85,576980.0
2021-05-25 13:10:00,161.83,162.32,161.83,162.16,278500.0,161.83,162.32,161.83,162.16,278500.0
2021-05-25 13:20:00,162.24,162.27,162.15,162.27,105220.0,162.24,162.27,162.15,162.27,105220.0
2021-05-25 13:30:00,162.27,162.31,162.07,162.25,391380.0,162.27,162.31,162.07,162.25,391380.0
2021-05-25 13:40:00,162.15,162.17,161.94,162.11,106700.0,162.15,162.17,161.94,162.11,106700.0
2021-05-25 13:50:00,162.06,162.13,161.97,162.03,111440.0,162.06,162.13,161.97,162.03,111440.0
2021-05-25 14:00:00,162.1,162.1,161.81,161.91,237020.0,162.1,162.1,161.81,161.91,237020.0
2021-05-25 14:10:00,161.88,162.09,161.83,161.99,177480.0,161.88,162.09,161.83,161.99,177480.0
2021-05-25 14:20:00,161.98,162.2,161.96,162.13,198540.0,161.98,162.2,161.96,162.13,198540.0
2021-05-25 14:30:00,162.12,162.58,162.12,162.58,563420.0,162.12,162.58,162.12,162.58,563420.0
2021-05-25 14:40:00,162.57,162.89,162.56,162.82,479120.0,162.57,162.89,162.56,162.82,479120.0
2021-05-25 14:50:00,162.8,162.89,162.64,162.73,289160.0,162.8,162.89,162.64,162.73,289160.0
2021-05-25 15:00:00,162.74,162.83,162.45,162.51,183420.0,162.74,162.83,162.45,162.51,183420.0
2021-05-25 15:10:00,162.49,162.85,162.49,162.79,289980.0,162.49,162.85,162.49,162.79,289980.0
2021-05-25 15:20:00,162.81,163.41,162.81,163.39,896740.0,162.81,163.41,162.81,163.39,896740.0
2021-05-25 15:30:00,163.42,163.42,163.04,163.35,582740.0,163.42,163.42,163.04,163.35,582740.0
2021-05-25 15:40:00,163.34,163.34,162.9,162.91,640340.0,163.34,163.34,162.9,162.91,640340.0
2021-05-25 15:50:00,162.92,163.05,162.7,162.95,1657880.0,162.92,163.05,162.7,162.95,1657880.0
2021-05-26 09:30:00,163.74,163.95,163.0,163.39,1669780.0,163.74,163.95,163.0,163.39,1669780.0
2021-05-26 09:40:00,163.39,163.49,162.99,163.35,940700.0,163.39,163.49,162.99,163.35,940700.0
2021-05-26 09:50:00,163.33,163.72,163.31,163.57,837680.0,163.33,163.72,163.31,163.57,837680.0
2021-05-26 10:00:00,163.57,163.62,163.15,163.32,344240.0,163.57,163.62,163.15,163.32,344240.0
2021-05-26 10:10:00,163.31,163.43,162.93,163.33,526860.0,163.31,163.43,162.93,163.33,526860.0
2021-05-26 10:20:00,163.29,163.52,163.27,163.47,276300.0,163.29,163.52,163.27,163.47,276300.0
2021-05-26 10:30:00,163.5,163.53,163.36,163.47,602700.0,163.5,163.53,163.36,163.47,602700.0
2021-05-26 10:40:00,163.5,163.54,163.36,163.43,203700.0,163.5,163.54,163.36,163.43,203700.0
2021-05-26 10:50:00,163.4,163.72,163.35,163.68,253080.0,163.4,163.72,163.35,163.68,253080.0
2021-05-26 11:00:00,163.71,163.88,163.65,163.76,468240.0,163.71,163.88,163.65,163.76,468240.0
2021-05-26 11:10:00,163.77,163.98,163.63,163.98,371860.0,163.77,163.98,163.63,163.98,371860.0
2021-05-26 11:20:00,163.94,164.34,163.93,164.26,899560.0,163.94,164.34,163.93,164.26,899560.0
2021-05-26 11:30:00,164.27,164.35,164.0,164.16,405580.0,164.27,164.35,164.0,164.16,405580.0
2021-05-26 11:40:00,164.15,164.4,164.08,164.33,371380.0,164.15,164.4,164.08,164.33,371380.0
2021-05-26 11:50:00,164.37,164.79,164.37,164.65,738880.0,164.37,164.79,164.37,164.65,738880.0
2021-05-26 12:00:00,164.67,164.78,164.57,164.63,172680.0,164.67,164.78,164.57,164.63,172680.0
2021-05-26 12:10:00,164.65,164.7,164.46,164.57,342080.0,164.65,164.7,164.46,164.57,342080.0
2021-05-26 12:20:00,164.5,164.68,164.48,164.65,214980.0,164.5,164.68,164.48,164.65,214980.0
2021-05-26 12:30:00,164.6,164.6,164.27,164.37,237900.0,164.6,164.6,164.27,164.37,237900.0
2021-05-26 12:40:00,164.34,164.47,164.25,164.46,265100.0,164.34,164.47,164.25,164.46,265100.0
2021-05-26 12:50:00,164.44,164.55,164.37,164.37,116580.0,164.44,164.55,164.37,164.37,116580.0
2021-05-26 13:00:00,164.41,164.51,164.15,164.2,291300.0,164.41,164.51,164.15,164.2,291300.0
2021-05-26 13:10:00,164.2,164.26,164.0,164.07,291500.0,164.2,164.26,164.0,164.07,291500.0
2021-05-26 13:20:00,164.08,164.23,164.02,164.05,136920.0,164.08,164.23,164.02,164.05,136920.0
2021-05-26 13:30:00,164.03,164.06,163.86,163.9,237980.0,164.03,164.06,163.86,163.9,237980.0
2021-05-26 13:40:00,163.91,164.15,163.8,163.85,303100.0,163.91,164.15,163.8,163.85,303100.0
2021-05-26 13:50:00,163.85,163.85,163.62,163.75,293120.0,163.85,163.85,163.62,163.75,293120.0
2021-05-26 14:00:00,163.75,163.83,163.7,163.7,99260.0,163.75,163.83,163.7,163.7,99260.0
2021-05-26 14:10:00,163.73,163.87,163.64,163.86,288180.0,163.73,163.87,163.64,163.86,288180.0
2021-05-26 14:20:00,163.82,163.96,163.68,163.68,271300.0,163.82,163.96,163.68,163.68,271300.0
2021-05-26 14:30:00,163.7,163.73,163.55,163.65,221500.0,163.7,163.73,163.55,163.65,221500.0
2021-05-26 14:40:00,163.71,163.94,163.68,163.84,138920.0,163.71,163.94,163.68,163.84,138920.0
2021-05-26 14:50:00,163.89,163.89,163.6,163.7,176340.0,163.89,163.89,163.6,163.7,176340.0
2021-05-26 15:00:00,163.67,163.7,163.37,163.38,321240.0,163.67,163.7,163.37,163.38,321240.0
2021-05-26 15:10:00,163.39,163.49,163.31,163.34,266000.0,163.39,163.49,163.31,163.34,266000.0
2021-05-26 15:20:00,163.33,163.48,163.17,163.28,390440.0,163.33,163.48,163.17,163.28,390440.0
2021-05-26 15:30:00,163.27,163.27,162.97,163.0,658880.0,163.27,163.27,162.97,163.0,658880.0
2021-05-26 15:40:00,163.0,163.25,162.93,163.12,528400.0,163.0,163.25,162.93,163.12,528400.0
2021-05-26 15:50:00,163.11,163.4,162.97,163.26,1494740.0,163.11,163.4,162.97,163.26,1494740.0
2021-05-27 09:30:00,162.8,162.98,162.3,162.63,1511260.0,162.8,162.98,162.3,162.63,1511260.0
2021-05-27 09:40:00,162.67,162.8,162.2,162.42,976740.0,162.67,162.8,162.2,162.42,976740.0
2021-05-27 09:50:00,162.4,162.53,162.21,162.32,401120.0,162.4,162.53,162.21,162.32,401120.0
2021-05-27 10:00:00,162.28,162.76,162.26,162.69,414240.0,162.28,162.76,162.26,162.69,414240.0
2021-05-27 10:10:00,162.69,162.88,162.66,162.87,277000.0,162.69,162.88,162.66,162.87,277000.0
2021-05-27 10:20:00,162.81,162.89,162.62,162.63,367220.0,162.81,162.89,162.62,162.63,367220.0
2021-05-27 10:30:00,162.62,163.02,162.62,162.97,630620.0,162.62,163.02,162.62,162.97,630620.0
2021-05-27 10:40:00,162.9,162.9,162.65,162.67,245600.0,162.9,162.9,162.65,162.67,245600.0
2021-05-27 10:50:00,162.65,162.68,162.3,162.46,509560.0,162.65,162.68,162.3,162.46,509560.0
2021-05-27 11:00:00,162.54,162.61,162.32,162.52,289260.0,162.54,162.61,162.32,162.52,289260.0
2021-05-27 11:10:00,162.51,162.64,162.35,162.53,436740.0,162.51,162.64,162.35,162.53,436740.0
2021-05-27 11:20:00,162.55,162.58,162.45,162.45,226380.0,162.55,162.58,162.45,162.45,226380.0
2021-05-27 11:30:00,162.45,162.58,162.26,162.58,262020.0,162.45,162.58,162.26,162.58,262020.0
2021-05-27 11:40:00,162.61,162.71,162.53,162.59,184800.0,162.61,162.71,162.53,162.59,184800.0
2021-05-27 11:50:00,162.58,162.8,162.51,162.77,193080.0,162.58,162.8,162.51,162.77,193080.0
2021-05-27 12:00:00,162.78,162.94,162.62,162.74,316040.0,162.78,162.94,162.62,162.74,316040.0
2021-05-27 12:10:00,162.77,162.91,162.72,162.75,129100.0,162.77,162.91,162.72,162.75,129100.0
2021-05-27 12:20:00,162.74,162.77,162.52,162.64,155660.0,162.74,162.77,162.52,162.64,155660.0
2021-05-27 12:30:00,162.65,162.7,162.53,162.61,185100.0,162.65,162.7,162.53,162.61,185100.0
2021-05-27 12:40:00,162.64,162.68,162.46,162.56,207880.0,162.64,162.68,162.46,162.56,207880.0
2021-05-27 12:50:00,162.52,162.74,162.52,162.72,138780.0,162.52,162.74,162.52,162.72,138780.0
2021-05-27 13:00:00,162.79,162.8,162.56,162.56,89420.0,162.79,162.8,162.56,162.56,89420.0
2021-05-27 13:10:00,162.59,162.74,162.58,162.69,101360.0,162.59,162.74,162.58,162.69,101360.0
2021-05-27 13:20:00,162.66,162.69,162.53,162.61,205720.0,162.66,162.69,162.53,162.61,205720.0
2021-05-27 13:30:00,162.58,162.61,162.4,162.48,252700.0,162.58,162.61,162.4,162.48,252700.0
2021-05-27 13:40:00,162.52,162.55,162.41,162.55,146460.0,162.52,162.55,162.41,162.55,146460.0
2021-05-27 13:50:00,162.56,162.61,162.54,162.59,166480.0,162.56,162.61,162.54,162.59,166480.0
2021-05-27 14:00:00,162.62,162.67,162.44,162.51,309940.0,162.62,162.67,162.44,162.51,309940.0
2021-05-27 14:10:00,162.5,162.61,162.4,162.47,220700.0,162.5,162.61,162.4,162.47,220700.0
2021-05-27 14:20:00,162.45,162.55,162.31,162.45,183560.0,162.45,162.55,162.31,162.45,183560.0
2021-05-27 14:30:00,162.39,162.49,162.34,162.41,126780.0,162.39,162.49,162.34,162.41,126780.0
2021-05-27 14:40:00,162.45,162.45,162.33,162.38,215680.0,162.45,162.45,162.33,162.38,215680.0
2021-05-27 14:50:00,162.34,162.4,162.24,162.28,160280.0,162.34,162.4,162.24,162.28,160280.0
2021-05-27 15:00:00,162.26,162.3,161.9,161.95,609260.0,162.26,162.3,161.9,161.95,609260.0
2021-05-27 15:10:00,161.91,162.05,161.89,161.96,249160.0,161.91,162.05,161.89,161.96,249160.0
2021-05-27 15:20:00,161.96,161.97,161.82,161.95,375580.0,161.96,161.97,161.82,161.95,375580.0
2021-05-27 15:30:00,161.95,161.99,161.8,161.96,309900.0,161.95,161.99,161.8,161.96,309900.0
2021-05-27 15:40:00,161.95,161.97,161.84,161.87,476820.0,161.95,161.97,161.84,161.87,476820.0
2021-05-27 15:50:00,161.93,162.0,161.5,161.51,2258220.0,161.93,162.0,161.5,161.51,2258220.0
2021-05-28 09:30:00,162.1,162.12,161.65,161.98,1528100.0,162.1,162.12,161.65,161.98,1528100.0
2021-05-28 09:40:00,161.98,162.4,161.95,162.03,631420.0,161.98,162.4,161.95,162.03,631420.0
2021-05-28 09:50:00,162.0,162.04,161.84,161.98,757320.0,162.0,162.04,161.84,161.98,757320.0
2021-05-28 10:00:00,161.96,162.04,161.65,161.86,772260.0,161.96,162.04,161.65,161.86,772260.0
2021-05-28 10:10:00,161.88,162.08,161.86,161.97,598100.0,161.88,162.08,161.86,161.97,598100.0
2021-05-28 10:20:00,161.99,162.01,161.75,161.76,445720.0,161.99,162.01,161.75,161.76,445720.0
2021-05-28 10:30:00,161.79,162.05,161.79,162.0,444560.0,161.79,162.05,161.79,162.0,444560.0
2021-05-28 10:40:00,161.97,162.08,161.92,162.01,323680.0,161.97,162.08,161.92,162.01,323680.0
2021-05-28 10:50:00,162.02,162.23,162.0,162.06,383000.0,162.02,162.23,162.0,162.06,383000.0
2021-05-28 11:00:00,162.09,162.24,162.0,162.13,358920.0,162.09,162.24,162.0,162.13,358920.0
2021-05-28 11:10:00,162.12,162.16,162.04,162.1,182560.0,162.12,162.16,162.04,162.1,182560.0
2021-05-28 11:20:00,162.13,162.13,161.94,162.01,198260.0,162.13,162.13,161.94,162.01,198260.0
2021-05-28 11:30:00,161.97,162.18,161.96,162.15,312640.0,161.97,162.18,161.96,162.15,312640.0
2021-05-28 11:40:00,162.15,162.21,162.08,162.17,287980.0,162.15,162.21,162.08,162.17,287980.0
2021-05-28 11:50:00,162.16,162.25,162.12,162.24,270120.0,162.16,162.25,162.12,162.24,270120.0
2021-05-28 12:00:00,162.25,162.39,162.23,162.32,326620.0,162.25,162.39,162.23,162.32,326620.0
2021-05-28 12:10:00,162.32,162.33,162.23,162.29,157880.0,162.32,162.33,162.23,162.29,157880.0
2021-05-28 12:20:00,162.29,162.3,162.17,162.22,227880.0,162.29,162.3,162.17,162.22,227880.0
2021-05-28 12:30:00,162.23,162.23,162.1,162.19,409880.0,162.23,162.23,162.1,162.19,409880.0
2021-05-28 12:40:00,162.18,162.22,162.08,162.13,146780.0,162.18,162.22,162.08,162.13,146780.0
2021-05-28 12:50:00,162.13,162.18,162.03,162.09,275060.0,162.13,162.18,162.03,162.09,275060.0
2021-05-28 13:00:00,162.07,162.11,161.96,162.0,190360.0,162.07,162.11,161.96,162.0,190360.0
2021-05-28 13:10:00,161.98,161.99,161.79,161.81,303340.0,161.98,161.99,161.79,161.81,303340.0
2021-05-28 13:20:00,161.79,161.81,161.53,161.55,440660.0,161.79,161.81,161.53,161.55,440660.0
2021-05-28 13:30:00,161.54,161.69,161.4,161.42,467160.0,161.54,161.69,161.4,161.42,467160.0
2021-05-28 13:40:00,161.41,161.45,161.17,161.22,384360.0,161.41,161.45,161.17,161.22,384360.0
2021-05-28 13:50:00,161.23,161.36,161.2,161.32,237840.0,161.23,161.36,161.2,161.32,237840.0
2021-05-28 14:00:00,161.28,161.37,161.27,161.28,176980.0,161.28,161.37,161.27,161.28,176980.0
2021-05-28 14:10:00,161.28,161.34,161.2,161.3,198700.0,161.28,161.34,161.2,161.3,198700.0
2021-05-28 14:20:00,161.3,161.54,161.25,161.52,158980.0,161.3,161.54,161.25,161.52,158980.0
2021-05-28 14:30:00,161.54,161.64,161.46,161.62,322820.0,161.54,161.64,161.46,161.62,322820.0
2021-05-28 14:40:00,161.63,161.73,161.63,161.69,261820.0,161.63,161.73,161.63,161.69,261820.0
2021-05-28 14:50:00,161.7,161.73,161.45,161.51,209400.0,161.7,161.73,161.45,161.51,209400.0
2021-05-28 15:00:00,161.46,161.53,161.43,161.5,220260.0,161.46,161.53,161.43,161.5,220260.0
2021-05-28 15:10:00,161.48,161.51,161.36,161.51,310100.0,161.48,161.51,161.36,161.51,310100.0
2021-05-28 15:20:00,161.51,161.64,161.43,161.64,442700.0,161.51,161.64,161.43,161.64,442700.0
2021-05-28 15:30:00,161.6,161.64,161.5,161.57,357960.0,161.6,161.64,161.5,161.57,357960.0
2021-05-28 15:40:00,161.54,161.57,160.98,161.06,887760.0,161.54,161.57,160.98,161.06,887760.0
2021-05-28 15:50:00,161.06,161.34,160.99,161.27,2598200.0,161.06,161.34,160.99,161.27,2598200.0
2021-06-01 09:30:00,162.18,162.33,161.9,162.22,1981600.0,162.18,162.33,161.9,162.22,1981600.0
2021-06-01 09:40:00,162.2,162.55,162.1,162.18,866640.0,162.2,162.55,162.1,162.18,866640.0
2021-06-01 09:50:00,162.17,162.21,161.68,161.97,729400.0,162.17,162.21,161.68,161.97,729400.0
2021-06-01 10:00:00,161.92,162.0,161.37,161.43,611640.0,161.92,162.0,161.37,161.43,611640.0
2021-06-01 10:10:00,161.36,161.38,160.52,160.84,1093760.0,161.36,161.38,160.52,160.84,1093760.0
2021-06-01 10:20:00,160.87,161.26,160.74,161.25,1304600.0,160.87,161.26,160.74,161.25,1304600.0
2021-06-01 10:30:00,161.22,161.38,161.01,161.01,919800.0,161.22,161.38,161.01,161.01,919800.0
2021-06-01 10:40:00,161.03,161.2,160.75,161.01,335280.0,161.03,161.2,160.75,161.01,335280.0
2021-06-01 10:50:00,160.93,160.94,160.45,160.69,785320.0,160.93,160.94,160.45,160.69,785320.0
2021-06-01 11:00:00,160.68,160.95,160.64,160.85,873760.0,160.68,160.95,160.64,160.85,873760.0
2021-06-01 11:10:00,160.87,161.38,160.87,161.36,979240.0,160.87,161.38,160.87,161.36,979240.0
2021-06-01 11:20:00,161.34,161.39,161.13,161.27,813720.0,161.34,161.39,161.13,161.27,813720.0
2021-06-01 11:30:00,161.2,161.4,161.09,161.32,358920.0,161.2,161.4,161.09,161.32,358920.0
2021-06-01 11:40:00,161.3,161.35,161.0,161.13,262140.0,161.3,161.35,161.0,161.13,262140.0
2021-06-01 11:50:00,161.1,161.28,161.08,161.13,248680.0,161.1,161.28,161.08,161.13,248680.0
2021-06-01 12:00:00,161.18,161.18,160.93,160.98,218040.0,161.18,161.18,160.93,160.98,218040.0
2021-06-01 12:10:00,160.97,161.1,160.85,161.1,233020.0,160.97,161.1,160.85,161.1,233020.0
2021-06-01 12:20:00,161.11,161.19,161.06,161.19,384700.0,161.11,161.19,161.06,161.19,384700.0
2021-06-01 12:30:00,161.14,161.23,161.05,161.18,255740.0,161.14,161.23,161.05,161.18,255740.0
2021-06-01 12:40:00,161.15,161.46,161.15,161.37,379280.0,161.15,161.46,161.15,161.37,379280.0
2021-06-01 12:50:00,161.38,161.45,161.29,161.35,184660.0,161.38,161.45,161.29,161.35,184660.0
2021-06-01 13:00:00,161.3,161.3,160.99,161.15,376260.0,161.3,161.3,160.99,161.15,376260.0
2021-06-01 13:10:00,161.06,161.13,160.97,161.03,215300.0,161.06,161.13,160.97,161.03,215300.0
2021-06-01 13:20:00,161.0,161.13,160.87,161.1,131020.0,161.0,161.13,160.87,161.1,131020.0
2021-06-01 13:30:00,161.1,161.1,161.03,161.1,114420.0,161.1,161.1,161.03,161.1,114420.0
2021-06-01 13:40:00,161.0,161.21,161.0,161.16,125420.0,161.0,161.21,161.0,161.16,125420.0
2021-06-01 13:50:00,161.15,161.28,161.1,161.27,152580.0,161.15,161.28,161.1,161.27,152580.0
2021-06-01 14:00:00,161.23,161.29,161.13,161.14,148520.0,161.23,161.29,161.13,161.14,148520.0
2021-06-01 14:10:00,161.17,161.19,161.05,161.15,68880.0,161.17,161.19,161.05,161.15,68880.0
2021-06-01 14:20:00,161.15,161.25,161.06,161.06,427280.0,161.15,161.25,161.06,161.06,427280.0
2021-06-01 14:30:00,161.08,161.14,161.02,161.13,136460.0,161.08,161.14,161.02,161.13,136460.0
2021-06-01 14:40:00,161.12,161.3,161.07,161.19,243080.0,161.12,161.3,161.07,161.19,243080.0
2021-06-01 14:50:00,161.22,161.3,161.15,161.21,222180.0,161.22,161.3,161.15,161.21,222180.0
2021-06-01 15:00:00,161.23,161.32,161.13,161.31,364140.0,161.23,161.32,161.13,161.31,364140.0
2021-06-01 15:10:00,161.29,161.3,161.15,161.25,236920.0,161.29,161.3,161.15,161.25,236920.0
2021-06-01 15:20:00,161.21,161.32,161.11,161.13,182920.0,161.21,161.32,161.11,161.13,182920.0
2021-06-01 15:30:00,161.12,161.14,160.95,161.06,271380.0,161.12,161.14,160.95,161.06,271380.0
2021-06-01 15:40:00,161.05,161.22,160.98,161.22,222700.0,161.05,161.22,160.98,161.22,222700.0
2021-06-01 15:50:00,161.19,161.21,160.9,160.93,874640.0,161.19,161.21,160.9,160.93,874640.0
2021-06-02 09:30:00,161.16,161.51,160.9,161.0,1192520.0,161.16,161.51,160.9,161.0,1192520.0
2021-06-02 09:40:00,161.0,161.31,160.91,160.93,485680.0,161.0,161.31,160.91,160.93,485680.0
2021-06-02 09:50:00,160.95,160.98,160.6,160.69,626280.0,160.95,160.98,160.6,160.69,626280.0
2021-06-02 10:00:00,160.62,160.96,160.51,160.93,405580.0,160.62,160.96,160.51,160.93,405580.0
2021-06-02 10:10:00,160.95,161.01,160.65,160.94,283480.0,160.95,161.01,160.65,160.94,283480.0
2021-06-02 10:20:00,160.99,161.24,160.88,161.18,395980.0,160.99,161.24,160.88,161.18,395980.0
2021-06-02 10:30:00,161.23,161.25,160.86,160.93,504420.0,161.23,161.25,160.86,160.93,504420.0
2021-06-02 10:40:00,160.94,161.11,160.92,161.0,270700.0,160.94,161.11,160.92,161.0,270700.0
2021-06-02 10:50:00,161.0,161.1,160.88,161.06,326880.0,161.0,161.1,160.88,161.06,326880.0
2021-06-02 11:00:00,161.03,161.11,160.89,161.01,268640.0,161.03,161.11,160.89,161.01,268640.0
2021-06-02 11:10:00,161.0,161.22,160.94,161.05,140320.0,161.0,161.22,160.94,161.05,140320.0
2021-06-02 11:20:00,161.08,161.36,161.08,161.3,255760.0,161.08,161.36,161.08,161.3,255760.0
2021-06-02 11:30:00,161.33,161.33,161.13,161.22,180920.0,161.33,161.33,161.13,161.22,180920.0
2021-06-02 11:40:00,161.26,161.65,161.25,161.57,365980.0,161.26,161.65,161.25,161.57,365980.0
2021-06-02 11:50:00,161.58,161.75,161.5,161.57,389940.0,161.58,161.75,161.5,161.57,389940.0
2021-06-02 12:00:00,161.59,161.65,161.47,161.54,250880.0,161.59,161.65,161.47,161.54,250880.0
2021-06-02 12:10:00,161.53,161.58,161.35,161.38,276880.0,161.53,161.58,161.35,161.38,276880.0
2021-06-02 12:20:00,161.31,161.33,161.08,161.19,180820.0,161.31,161.33,161.08,161.19,180820.0
2021-06-02 12:30:00,161.18,161.29,161.1,161.22,168800.0,161.18,161.29,161.1,161.22,168800.0
2021-06-02 12:40:00,161.15,161.36,161.15,161.36,180400.0,161.15,161.36,161.15,161.36,180400.0
2021-06-02 12:50:00,161.33,161.4,161.21,161.29,164500.0,161.33,161.4,161.21,161.29,164500.0
2021-06-02 13:00:00,161.34,161.43,161.22,161.32,94500.0,161.34,161.43,161.22,161.32,94500.0
2021-06-02 13:10:00,161.32,161.49,161.24,161.25,267320.0,161.32,161.49,161.24,161.25,267320.0
2021-06-02 13:20:00,161.28,161.3,160.9,160.98,311180.0,161.28,161.3,160.9,160.98,311180.0
2021-06-02 13:30:00,160.98,161.04,160.9,160.98,213700.0,160.98,161.04,160.9,160.98,213700.0
2021-06-02 13:40:00,161.0,161.0,160.65,160.65,150140.0,161.0,161.0,160.65,160.65,150140.0
2021-06-02 13:50:00,160.69,160.89,160.69,160.82,231320.0,160.69,160.89,160.69,160.82,231320.0
2021-06-02 14:00:00,160.81,160.88,160.77,160.79,162160.0,160.81,160.88,160.77,160.79,162160.0
2021-06-02 14:10:00,160.74,160.74,160.4,160.51,428660.0,160.74,160.74,160.4,160.51,428660.0
2021-06-02 14:20:00,160.49,160.91,160.49,160.75,366460.0,160.49,160.91,160.49,160.75,366460.0
2021-06-02 14:30:00,160.77,160.88,160.72,160.84,159620.0,160.77,160.88,160.72,160.84,159620.0
2021-06-02 14:40:00,160.79,160.96,160.76,160.96,226240.0,160.79,160.96,160.76,160.96,226240.0
2021-06-02 14:50:00,160.94,161.11,160.83,161.05,288620.0,160.94,161.11,160.83,161.05,288620.0
2021-06-02 15:00:00,161.03,161.12,160.9,160.95,224000.0,161.03,161.12,160.9,160.95,224000.0
2021-06-02 15:10:00,160.98,161.07,160.9,160.9,166340.0,160.98,161.07,160.9,160.9,166340.0
2021-06-02 15:20:00,160.89,161.05,160.82,160.91,473940.0,160.89,161.05,160.82,160.91,473940.0
2021-06-02 15:30:00,160.95,161.11,160.9,161.04,299760.0,160.95,161.11,160.9,161.04,299760.0
2021-06-02 15:40:00,161.02,161.4,161.0,161.36,620400.0,161.02,161.4,161.0,161.36,620400.0
2021-06-02 15:50:00,161.37,161.75,161.32,161.75,980020.0,161.37,161.75,161.32,161.75,980020.0
2021-06-03 09:30:00,160.25,160.69,159.85,160.0,1956660.0,160.25,160.69,159.85,160.0,1956660.0
2021-06-03 09:40:00,160.0,160.05,159.4,159.55,1593960.0,160.0,160.05,159.4,159.55,1593960.0
2021-06-03 09:50:00,159.49,160.0,159.43,159.93,836200.0,159.49,160.0,159.43,159.93,836200.0
2021-06-03 10:00:00,159.88,160.08,159.7,160.0,744120.0,159.88,160.08,159.7,160.0,744120.0
2021-06-03 10:10:00,160.0,160.13,159.55,159.65,529040.0,160.0,160.13,159.55,159.65,529040.0
2021-06-03 10:20:00,159.67,159.85,159.6,159.6,365320.0,159.67,159.85,159.6,159.6,365320.0
2021-06-03 10:30:00,159.59,159.8,159.35,159.45,320500.0,159.59,159.8,159.35,159.45,320500.0
2021-06-03 10:40:00,159.38,159.84,159.27,159.76,631540.0,159.38,159.84,159.27,159.76,631540.0
2021-06-03 10:50:00,159.8,160.31,159.74,160.3,548060.0,159.8,160.31,159.74,160.3,548060.0
2021-06-03 11:00:00,160.3,160.72,160.29,160.59,489400.0,160.3,160.72,160.29,160.59,489400.0
2021-06-03 11:10:00,160.55,160.57,160.14,160.22,246580.0,160.55,160.57,160.14,160.22,246580.0
2021-06-03 11:20:00,160.25,160.3,160.06,160.27,244680.0,160.25,160.3,160.06,160.27,244680.0
2021-06-03 11:30:00,160.15,160.2,159.81,159.9,304760.0,160.15,160.2,159.81,159.9,304760.0
2021-06-03 11:40:00,159.85,160.05,159.69,159.75,350460.0,159.85,160.05,159.69,159.75,350460.0
2021-06-03 11:50:00,159.79,160.06,159.73,160.06,322720.0,159.79,160.06,159.73,160.06,322720.0
2021-06-03 12:00:00,160.06,160.14,159.88,160.09,133540.0,160.06,160.14,159.88,160.09,133540.0
2021-06-03 12:10:00,160.05,160.05,159.75,159.8,344960.0,160.05,160.05,159.75,159.8,344960.0
2021-06-03 12:20:00,159.77,159.92,159.68,159.9,380800.0,159.77,159.92,159.68,159.9,380800.0
2021-06-03 12:30:00,159.89,159.95,159.78,159.95,169260.0,159.89,159.95,159.78,159.95,169260.0
2021-06-03 12:40:00,159.93,160.08,159.93,159.95,197340.0,159.93,160.08,159.93,159.95,197340.0
2021-06-03 12:50:00,160.03,160.03,159.9,159.96,110260.0,160.03,160.03,159.9,159.96,110260.0
2021-06-03 13:00:00,159.96,160.0,159.75,159.84,160040.0,159.96,160.0,159.75,159.84,160040.0
2021-06-03 13:10:00,160.05,160.11,159.9,160.06,119860.0,160.05,160.11,159.9,160.06,119860.0
2021-06-03 13:20:00,160.04,160.17,159.95,160.17,139040.0,160.04,160.17,159.95,160.17,139040.0
2021-06-03 13:30:00,160.17,160.2,160.06,160.12,96100.0,160.17,160.2,160.06,160.12,96100.0
2021-06-03 13:40:00,160.09,160.1,159.83,159.83,209840.0,160.09,160.1,159.83,159.83,209840.0
2021-06-03 13:50:00,159.84,160.15,159.84,159.95,87400.0,159.84,160.15,159.84,159.95,87400.0
2021-06-03 14:00:00,160.05,160.18,159.97,160.12,118120.0,160.05,160.18,159.97,160.12,118120.0
2021-06-03 14:10:00,160.12,160.12,159.8,159.91,220060.0,160.12,160.12,159.8,159.91,220060.0
2021-06-03 14:20:00,159.87,159.98,159.82,159.84,101500.0,159.87,159.98,159.82,159.84,101500.0
2021-06-03 14:30:00,159.85,159.92,159.81,159.87,58940.0,159.85,159.92,159.81,159.87,58940.0
2021-06-03 14:40:00,159.86,159.92,159.82,159.88,71040.0,159.86,159.92,159.82,159.88,71040.0
2021-06-03 14:50:00,159.84,159.97,159.69,159.71,236320.0,159.84,159.97,159.69,159.71,236320.0
2021-06-03 15:00:00,159.69,159.85,159.62,159.66,238420.0,159.69,159.85,159.62,159.66,238420.0
2021-06-03 15:10:00,159.65,159.73,159.34,159.37,489900.0,159.65,159.73,159.34,159.37,489900.0
2021-06-03 15:20:00,159.34,159.51,159.34,159.5,358300.0,159.34,159.51,159.34,159.5,358300.0
2021-06-03 15:30:00,159.49,159.63,159.45,159.53,275620.0,159.49,159.63,159.45,159.53,275620.0
2021-06-03 15:40:00,159.53,159.57,159.31,159.36,385380.0,159.53,159.57,159.31,159.36,385380.0
2021-06-03 15:50:00,159.35,159.44,159.2,159.37,955160.0,159.35,159.44,159.2,159.37,955160.0
2021-06-04 09:30:00,160.6,160.65,160.1,160.37,1586700.0,160.6,160.65,160.1,160.37,1586700.0
2021-06-04 09:40:00,160.45,160.94,160.31,160.7,1697000.0,160.45,160.94,160.31,160.7,1697000.0
2021-06-04 09:50:00,160.75,160.83,160.48,160.57,723880.0,160.75,160.83,160.48,160.57,723880.0
2021-06-04 10:00:00,160.6,160.8,160.46,160.57,907720.0,160.6,160.8,160.46,160.57,907720.0
2021-06-04 10:10:00,160.6,160.76,160.49,160.53,325780.0,160.6,160.76,160.49,160.53,325780.0
2021-06-04 10:20:00,160.57,160.7,160.45,160.54,270700.0,160.57,160.7,160.45,160.54,270700.0
2021-06-04 10:30:00,160.56,160.57,160.38,160.49,293180.0,160.56,160.57,160.38,160.49,293180.0
2021-06-04 10:40:00,160.46,160.54,160.25,160.25,374100.0,160.46,160.54,160.25,160.25,374100.0
2021-06-04 10:50:00,160.26,160.41,160.19,160.2,398000.0,160.26,160.41,160.19,160.2,398000.0
2021-06-04 11:00:00,160.18,160.45,160.18,160.45,204120.0,160.18,160.45,160.18,160.45,204120.0
2021-06-04 11:10:00,160.46,160.59,160.35,160.59,282220.0,160.46,160.59,160.35,160.59,282220.0
2021-06-04 11:20:00,160.62,160.92,160.6,160.91,481140.0,160.62,160.92,160.6,160.91,481140.0
2021-06-04 11:30:00,160.88,160.89,160.65,160.71,245920.0,160.88,160.89,160.65,160.71,245920.0
2021-06-04 11:40:00,160.7,160.79,160.7,160.74,178680.0,160.7,160.79,160.7,160.74,178680.0
2021-06-04 11:50:00,160.71,160.77,160.62,160.72,197720.0,160.71,160.77,160.62,160.72,197720.0
2021-06-04 12:00:00,160.73,160.78,160.61,160.78,159760.0,160.73,160.78,160.61,160.78,159760.0
2021-06-04 12:10:00,160.81,160.82,160.63,160.68,178220.0,160.81,160.82,160.63,160.68,178220.0
2021-06-04 12:20:00,160.66,160.81,160.64,160.81,175320.0,160.66,160.81,160.64,160.81,175320.0
2021-06-04 12:30:00,160.82,161.05,160.8,161.0,327680.0,160.82,161.05,160.8,161.0,327680.0
2021-06-04 12:40:00,160.99,161.05,160.83,160.84,177860.0,160.99,161.05,160.83,160.84,177860.0
2021-06-04 12:50:00,160.85,160.95,160.76,160.91,98420.0,160.85,160.95,160.76,160.91,98420.0
2021-06-04 13:00:00,160.93,160.93,160.75,160.8,155840.0,160.93,160.93,160.75,160.8,155840.0
2021-06-04 13:10:00,160.84,160.84,160.74,160.83,79320.0,160.84,160.84,160.74,160.83,79320.0
2021-06-04 13:20:00,160.76,160.79,160.7,160.75,68920.0,160.76,160.79,160.7,160.75,68920.0
2021-06-04 13:30:00,160.76,160.79,160.6,160.62,113360.0,160.76,160.79,160.6,160.62,113360.0
2021-06-04 13:40:00,160.63,160.67,160.56,160.63,175900.0,160.63,160.67,160.56,160.63,175900.0
2021-06-04 13:50:00,160.59,160.7,160.58,160.68,74920.0,160.59,160.7,160.58,160.68,74920.0
2021-06-04 14:00:00,160.67,160.76,160.62,160.66,305280.0,160.67,160.76,160.62,160.66,305280.0
2021-06-04 14:10:00,160.69,160.69,160.6,160.65,242820.0,160.69,160.69,160.6,160.65,242820.0
2021-06-04 14:20:00,160.64,160.64,160.36,160.36,333300.0,160.64,160.64,160.36,160.36,333300.0
2021-06-04 14:30:00,160.41,160.46,160.09,160.09,325120.0,160.41,160.46,160.09,160.09,325120.0
2021-06-04 14:40:00,160.1,160.25,159.97,160.23,509620.0,160.1,160.25,159.97,160.23,509620.0
2021-06-04 14:50:00,160.23,160.23,159.98,160.02,346700.0,160.23,160.23,159.98,160.02,346700.0
2021-06-04 15:00:00,160.05,160.17,160.02,160.1,179880.0,160.05,160.17,160.02,160.1,179880.0
2021-06-04 15:10:00,160.08,160.19,159.94,160.1,320840.0,160.08,160.19,159.94,160.1,320840.0
2021-06-04 15:20:00,160.06,160.17,160.03,160.14,252420.0,160.06,160.17,160.03,160.14,252420.0
2021-06-04 15:30:00,160.14,160.43,160.1,160.36,524940.0,160.14,160.43,160.1,160.36,524940.0
2021-06-04 15:40:00,160.35,160.41,160.2,160.32,601180.0,160.35,160.41,160.2,160.32,601180.0
2021-06-04 15:50:00,160.34,160.43,160.25,160.31,1346560.0,160.34,160.43,160.25,160.31,1346560.0
2021-06-07 09:30:00,159.87,160.4,159.62,159.95,1551420.0,159.87,160.4,159.62,159.95,1551420.0
2021-06-07 09:40:00,159.92,160.2,159.7,160.13,542100.0,159.92,160.2,159.7,160.13,542100.0
2021-06-07 09:50:00,160.22,160.31,159.98,160.06,409020.0,160.22,160.31,159.98,160.06,409020.0
2021-06-07 10:00:00,160.0,160.07,159.76,159.79,550940.0,160.0,160.07,159.76,159.79,550940.0
2021-06-07 10:10:00,159.78,159.83,159.66,159.71,367580.0,159.78,159.83,159.66,159.71,367580.0
2021-06-07 10:20:00,159.74,160.06,159.72,159.83,187940.0,159.74,160.06,159.72,159.83,187940.0
2021-06-07 10:30:00,159.87,160.04,159.77,159.99,300480.0,159.87,160.04,159.77,159.99,300480.0
2021-06-07 10:40:00,159.98,160.11,159.85,159.9,203240.0,159.98,160.11,159.85,159.9,203240.0
2021-06-07 10:50:00,160.0,160.25,159.95,160.22,328420.0,160.0,160.25,159.95,160.22,328420.0
2021-06-07 11:00:00,160.24,160.24,159.76,159.83,443760.0,160.24,160.24,159.76,159.83,443760.0
2021-06-07 11:10:00,159.85,160.0,159.67,159.78,321800.0,159.85,160.0,159.67,159.78,321800.0
2021-06-07 11:20:00,159.71,159.82,159.6,159.61,270880.0,159.71,159.82,159.6,159.61,270880.0
2021-06-07 11:30:00,159.6,159.75,159.55,159.62,232060.0,159.6,159.75,159.55,159.62,232060.0
2021-06-07 11:40:00,159.61,159.67,159.52,159.61,232500.0,159.61,159.67,159.52,159.61,232500.0
2021-06-07 11:50:00,159.61,159.76,159.61,159.67,253980.0,159.61,159.76,159.61,159.67,253980.0
2021-06-07 12:00:00,159.68,159.74,159.62,159.67,159300.0,159.68,159.74,159.62,159.67,159300.0
2021-06-07 12:10:00,159.68,159.73,159.56,159.58,203580.0,159.68,159.73,159.56,159.58,203580.0
2021-06-07 12:20:00,159.59,159.66,159.49,159.57,208760.0,159.59,159.66,159.49,159.57,208760.0
2021-06-07 12:30:00,159.56,159.69,159.5,159.56,134000.0,159.56,159.69,159.5,159.56,134000.0
2021-06-07 12:40:00,159.59,159.66,159.55,159.64,166860.0,159.59,159.66,159.55,159.64,166860.0
2021-06-07 12:50:00,159.63,159.66,159.57,159.59,66980.0,159.63,159.66,159.57,159.59,66980.0
2021-06-07 13:00:00,159.58,159.61,159.49,159.52,200080.0,159.58,159.61,159.49,159.52,200080.0
2021-06-07 13:10:00,159.5,159.5,159.1,159.17,629080.0,159.5,159.5,159.1,159.17,629080.0
2021-06-07 13:20:00,159.15,159.32,159.15,159.22,354200.0,159.15,159.32,159.15,159.22,354200.0
2021-06-07 13:30:00,159.23,159.29,159.13,159.24,204560.0,159.23,159.29,159.13,159.24,204560.0
2021-06-07 13:40:00,159.28,159.34,158.61,159.07,1079980.0,159.28,159.34,158.61,159.07,1079980.0
2021-06-07 13:50:00,159.08,159.2,158.81,158.89,335460.0,159.08,159.2,158.81,158.89,335460.0
2021-06-07 14:00:00,158.9,159.25,158.9,159.24,445140.0,158.9,159.25,158.9,159.24,445140.0
2021-06-07 14:10:00,159.25,159.4,159.23,159.29,289820.0,159.25,159.4,159.23,159.29,289820.0
2021-06-07 14:20:00,159.29,159.52,159.29,159.32,359900.0,159.29,159.52,159.29,159.32,359900.0
2021-06-07 14:30:00,159.33,159.37,159.25,159.27,266480.0,159.33,159.37,159.25,159.27,266480.0
2021-06-07 14:40:00,159.24,159.3,159.2,159.3,181680.0,159.24,159.3,159.2,159.3,181680.0
2021-06-07 14:50:00,159.32,159.64,159.3,159.64,437220.0,159.32,159.64,159.3,159.64,437220.0
2021-06-07 15:00:00,159.61,159.79,159.61,159.79,399640.0,159.61,159.79,159.61,159.79,399640.0
2021-06-07 15:10:00,159.75,159.95,159.68,159.95,369700.0,159.75,159.95,159.68,159.95,369700.0
2021-06-07 15:20:00,159.95,160.05,159.87,159.92,472000.0,159.95,160.05,159.87,159.92,472000.0
2021-06-07 15:30:00,159.92,159.93,159.56,159.56,255780.0,159.92,159.93,159.56,159.56,255780.0
2021-06-07 15:40:00,159.58,159.63,159.42,159.5,340440.0,159.58,159.63,159.42,159.5,340440.0
2021-06-07 15:50:00,159.52,160.03,159.52,159.9,1489920.0,159.52,160.03,159.52,159.9,1489920.0
2021-06-08 09:30:00,161.13,162.05,160.9,161.96,2497120.0,161.13,162.05,160.9,161.96,2497120.0
2021-06-08 09:40:00,161.95,162.24,161.85,161.85,1505360.0,161.95,162.24,161.85,161.85,1505360.0
2021-06-08 09:50:00,161.87,161.89,161.46,161.58,1069880.0,161.87,161.89,161.46,161.58,1069880.0
2021-06-08 10:00:00,161.57,162.68,161.42,162.64,1654100.0,161.57,162.68,161.42,162.64,1654100.0
2021-06-08 10:10:00,162.65,163.24,162.55,162.87,1778900.0,162.65,163.24,162.55,162.87,1778900.0
2021-06-08 10:20:00,162.9,163.05,162.66,162.7,729860.0,162.9,163.05,162.66,162.7,729860.0
2021-06-08 10:30:00,162.66,162.66,162.32,162.54,461160.0,162.66,162.66,162.32,162.54,461160.0
2021-06-08 10:40:00,162.51,162.97,162.51,162.93,650460.0,162.51,162.97,162.51,162.93,650460.0
2021-06-08 10:50:00,162.96,163.21,162.69,162.82,811840.0,162.96,163.21,162.69,162.82,811840.0
2021-06-08 11:00:00,162.78,163.22,162.66,163.17,740900.0,162.78,163.22,162.66,163.17,740900.0
2021-06-08 11:10:00,163.17,163.34,162.38,162.4,808400.0,163.17,163.34,162.38,162.4,808400.0
2021-06-08 11:20:00,162.4,162.75,162.07,162.67,848000.0,162.4,162.75,162.07,162.67,848000.0
2021-06-08 11:30:00,162.71,162.77,162.23,162.36,575840.0,162.71,162.77,162.23,162.36,575840.0
2021-06-08 11:40:00,162.34,162.73,162.2,162.63,269220.0,162.34,162.73,162.2,162.63,269220.0
2021-06-08 11:50:00,162.59,162.59,162.34,162.38,258440.0,162.59,162.59,162.34,162.38,258440.0
2021-06-08 12:00:00,162.38,162.68,162.32,162.56,244800.0,162.38,162.68,162.32,162.56,244800.0
2021-06-08 12:10:00,162.54,162.75,162.54,162.7,165400.0,162.54,162.75,162.54,162.7,165400.0
2021-06-08 12:20:00,162.72,162.77,162.5,162.77,182780.0,162.72,162.77,162.5,162.77,182780.0
2021-06-08 12:30:00,162.78,162.93,162.78,162.85,335440.0,162.78,162.93,162.78,162.85,335440.0
2021-06-08 12:40:00,162.85,163.0,162.84,162.96,227820.0,162.85,163.0,162.84,162.96,227820.0
2021-06-08 12:50:00,162.95,163.2,162.92,163.12,447780.0,162.95,163.2,162.92,163.12,447780.0
2021-06-08 13:00:00,163.1,163.1,162.98,163.04,152100.0,163.1,163.1,162.98,163.04,152100.0
2021-06-08 13:10:00,163.02,163.12,162.76,162.82,294400.0,163.02,163.12,162.76,162.82,294400.0
2021-06-08 13:20:00,162.84,162.88,162.73,162.73,91440.0,162.84,162.88,162.73,162.73,91440.0
2021-06-08 13:30:00,162.7,162.75,162.65,162.74,185880.0,162.7,162.75,162.65,162.74,185880.0
2021-06-08 13:40:00,162.71,163.0,162.71,162.92,161300.0,162.71,163.0,162.71,162.92,161300.0
2021-06-08 13:50:00,163.0,163.1,162.96,163.05,320240.0,163.0,163.1,162.96,163.05,320240.0
2021-06-08 14:00:00,163.05,163.27,162.95,163.22,255920.0,163.05,163.27,162.95,163.22,255920.0
2021-06-08 14:10:00,163.24,163.37,163.17,163.33,288900.0,163.24,163.37,163.17,163.33,288900.0
2021-06-08 14:20:00,163.31,163.34,163.25,163.29,284240.0,163.31,163.34,163.25,163.29,284240.0
2021-06-08 14:30:00,163.29,163.5,163.28,163.4,451760.0,163.29,163.5,163.28,163.4,451760.0
2021-06-08 14:40:00,163.38,163.68,163.38,163.67,509040.0,163.38,163.68,163.38,163.67,509040.0
2021-06-08 14:50:00,163.66,163.75,163.51,163.72,396700.0,163.66,163.75,163.51,163.72,396700.0
2021-06-08 15:00:00,163.73,163.79,163.5,163.61,399120.0,163.73,163.79,163.5,163.61,399120.0
2021-06-08 15:10:00,163.62,163.98,163.6,163.76,667020.0,163.62,163.98,163.6,163.76,667020.0
2021-06-08 15:20:00,163.79,163.89,163.57,163.71,561500.0,163.79,163.89,163.57,163.71,561500.0
2021-06-08 15:30:00,163.71,163.8,163.42,163.42,487440.0,163.71,163.8,163.42,163.42,487440.0
2021-06-08 15:40:00,163.44,163.49,163.28,163.28,582060.0,163.44,163.49,163.28,163.28,582060.0
2021-06-08 15:50:00,163.29,163.42,163.15,163.21,1351040.0,163.29,163.42,163.15,163.21,1351040.0
2021-06-09 09:30:00,163.59,164.42,163.59,164.13,2605260.0,163.59,164.42,163.59,164.13,2605260.0
2021-06-09 09:40:00,164.14,164.88,164.05,164.41,1627820.0,164.14,164.88,164.05,164.41,1627820.0
2021-06-09 09:50:00,164.4,164.48,164.0,164.39,1108460.0,164.4,164.48,164.0,164.39,1108460.0
2021-06-09 10:00:00,164.42,164.62,163.88,163.92,565100.0,164.42,164.62,163.88,163.92,565100.0
2021-06-09 10:10:00,163.95,164.07,163.54,163.79,696480.0,163.95,164.07,163.54,163.79,696480.0
2021-06-09 10:20:00,163.8,164.42,163.74,164.31,478540.0,163.8,164.42,163.74,164.31,478540.0
2021-06-09 10:30:00,164.34,164.48,164.15,164.37,388900.0,164.34,164.48,164.15,164.37,388900.0
2021-06-09 10:40:00,164.42,164.65,164.15,164.15,332540.0,164.42,164.65,164.15,164.15,332540.0
2021-06-09 10:50:00,164.3,164.46,164.21,164.31,189860.0,164.3,164.46,164.21,164.31,189860.0
2021-06-09 11:00:00,164.29,164.52,164.26,164.52,236580.0,164.29,164.52,164.26,164.52,236580.0
2021-06-09 11:10:00,164.52,164.57,164.31,164.51,288600.0,164.52,164.57,164.31,164.51,288600.0
2021-06-09 11:20:00,164.5,164.66,164.48,164.65,375040.0,164.5,164.66,164.48,164.65,375040.0
2021-06-09 11:30:00,164.6,164.62,164.29,164.44,153480.0,164.6,164.62,164.29,164.44,153480.0
2021-06-09 11:40:00,164.42,164.61,164.36,164.46,322560.0,164.42,164.61,164.36,164.46,322560.0
2021-06-09 11:50:00,164.44,164.5,164.13,164.29,358480.0,164.44,164.5,164.13,164.29,358480.0
2021-06-09 12:00:00,164.23,164.55,164.18,164.54,576900.0,164.23,164.55,164.18,164.54,576900.0
2021-06-09 12:10:00,164.5,164.55,164.3,164.37,319320.0,164.5,164.55,164.3,164.37,319320.0
2021-06-09 12:20:00,164.39,164.68,164.39,164.65,195880.0,164.39,164.68,164.39,164.65,195880.0
2021-06-09 12:30:00,164.63,164.75,164.6,164.69,375620.0,164.63,164.75,164.6,164.69,375620.0
2021-06-09 12:40:00,164.69,164.72,164.55,164.56,176060.0,164.69,164.72,164.55,164.56,176060.0
2021-06-09 12:50:00,164.58,164.71,164.56,164.59,349780.0,164.58,164.71,164.56,164.59,349780.0
2021-06-09 13:00:00,164.6,164.7,164.45,164.47,275640.0,164.6,164.7,164.45,164.47,275640.0
2021-06-09 13:10:00,164.5,164.5,164.38,164.45,106240.0,164.5,164.5,164.38,164.45,106240.0
2021-06-09 13:20:00,164.55,164.62,164.51,164.56,143520.0,164.55,164.62,164.51,164.56,143520.0
2021-06-09 13:30:00,164.62,164.75,164.58,164.69,291680.0,164.62,164.75,164.58,164.69,291680.0
2021-06-09 13:40:00,164.7,164.7,164.49,164.55,153680.0,164.7,164.7,164.49,164.55,153680.0
2021-06-09 13:50:00,164.57,164.65,164.5,164.54,146020.0,164.57,164.65,164.5,164.54,146020.0
2021-06-09 14:00:00,164.56,164.7,164.56,164.58,188660.0,164.56,164.7,164.56,164.58,188660.0
2021-06-09 14:10:00,164.53,164.64,164.48,164.5,236220.0,164.53,164.64,164.48,164.5,236220.0
2021-06-09 14:20:00,164.54,164.7,164.41,164.68,241540.0,164.54,164.7,164.41,164.68,241540.0
2021-06-09 14:30:00,164.67,164.73,164.54,164.64,297640.0,164.67,164.73,164.54,164.64,297640.0
2021-06-09 14:40:00,164.64,164.67,164.44,164.47,245080.0,164.64,164.67,164.44,164.47,245080.0
2021-06-09 14:50:00,164.46,164.55,164.35,164.48,296640.0,164.46,164.55,164.35,164.48,296640.0
2021-06-09 15:00:00,164.5,164.52,164.35,164.38,187800.0,164.5,164.52,164.35,164.38,187800.0
2021-06-09 15:10:00,164.38,164.5,164.35,164.46,139000.0,164.38,164.5,164.35,164.46,139000.0
2021-06-09 15:20:00,164.46,164.46,164.0,164.03,345780.0,164.46,164.46,164.0,164.03,345780.0
2021-06-09 15:30:00,164.03,164.25,164.0,164.23,325180.0,164.03,164.25,164.0,164.23,325180.0
2021-06-09 15:40:00,164.25,164.26,163.92,164.1,417300.0,164.25,164.26,163.92,164.1,417300.0
2021-06-09 15:50:00,164.03,164.22,163.96,164.06,860780.0,164.03,164.22,163.96,164.06,860780.0
2021-06-10 09:30:00,164.1,165.68,164.06,165.61,3294180.0,164.1,165.68,164.06,165.61,3294180.0
2021-06-10 09:40:00,165.61,166.0,165.51,165.95,1480620.0,165.61,166.0,165.51,165.95,1480620.0
2021-06-10 09:50:00,165.92,166.45,165.87,166.1,1758400.0,165.92,166.45,165.87,166.1,1758400.0
2021-06-10 10:00:00,166.15,166.29,165.96,166.14,797640.0,166.15,166.29,165.96,166.14,797640.0
2021-06-10 10:10:00,166.14,166.33,165.98,166.2,555160.0,166.14,166.33,165.98,166.2,555160.0
2021-06-10 10:20:00,166.2,166.54,166.09,166.47,686980.0,166.2,166.54,166.09,166.47,686980.0
2021-06-10 10:30:00,166.51,166.73,166.35,166.36,1076960.0,166.51,166.73,166.35,166.36,1076960.0
2021-06-10 10:40:00,166.39,166.7,166.01,166.09,1339940.0,166.39,166.7,166.01,166.09,1339940.0
2021-06-10 10:50:00,166.06,166.41,165.9,166.33,1263900.0,166.06,166.41,165.9,166.33,1263900.0
2021-06-10 11:00:00,166.32,166.33,165.88,166.22,806100.0,166.32,166.33,165.88,166.22,806100.0
2021-06-10 11:10:00,166.18,166.38,166.1,166.26,340400.0,166.18,166.38,166.1,166.26,340400.0
2021-06-10 11:20:00,166.2,166.34,166.11,166.31,425780.0,166.2,166.34,166.11,166.31,425780.0
2021-06-10 11:30:00,166.27,166.67,166.27,166.62,715780.0,166.27,166.67,166.27,166.62,715780.0
2021-06-10 11:40:00,166.62,166.63,166.23,166.46,731200.0,166.62,166.63,166.23,166.46,731200.0
2021-06-10 11:50:00,166.51,166.56,166.35,166.35,273480.0,166.51,166.56,166.35,166.35,273480.0
2021-06-10 12:00:00,166.35,166.5,166.3,166.33,270400.0,166.35,166.5,166.3,166.33,270400.0
2021-06-10 12:10:00,166.33,166.5,166.32,166.35,337100.0,166.33,166.5,166.32,166.35,337100.0
2021-06-10 12:20:00,166.32,166.43,166.17,166.18,405660.0,166.32,166.43,166.17,166.18,405660.0
2021-06-10 12:30:00,166.23,166.31,166.11,166.29,340820.0,166.23,166.31,166.11,166.29,340820.0
2021-06-10 12:40:00,166.27,166.35,166.19,166.27,192820.0,166.27,166.35,166.19,166.27,192820.0
2021-06-10 12:50:00,166.27,166.38,166.24,166.32,201540.0,166.27,166.38,166.24,166.32,201540.0
2021-06-10 13:00:00,166.32,166.42,166.25,166.42,213520.0,166.32,166.42,166.25,166.42,213520.0
2021-06-10 13:10:00,166.43,166.43,166.23,166.37,288720.0,166.43,166.43,166.23,166.37,288720.0
2021-06-10 13:20:00,166.39,166.43,166.31,166.41,198660.0,166.39,166.43,166.31,166.41,198660.0
2021-06-10 13:30:00,166.43,166.43,166.17,166.31,260460.0,166.43,166.43,166.17,166.31,260460.0
2021-06-10 13:40:00,166.34,166.55,166.29,166.53,258620.0,166.34,166.55,166.29,166.53,258620.0
2021-06-10 13:50:00,166.51,166.65,166.49,166.6,383020.0,166.51,166.65,166.49,166.6,383020.0
2021-06-10 14:00:00,166.6,166.67,166.53,166.53,256540.0,166.6,166.67,166.53,166.53,256540.0
2021-06-10 14:10:00,166.52,166.61,166.47,166.53,246900.0,166.52,166.61,166.47,166.53,246900.0
2021-06-10 14:20:00,166.5,166.63,166.49,166.6,255720.0,166.5,166.63,166.49,166.6,255720.0
2021-06-10 14:30:00,166.6,166.61,166.5,166.5,275420.0,166.6,166.61,166.5,166.5,275420.0
2021-06-10 14:40:00,166.53,166.59,166.45,166.54,237200.0,166.53,166.59,166.45,166.54,237200.0
2021-06-10 14:50:00,166.54,166.85,166.53,166.84,531900.0,166.54,166.85,166.53,166.84,531900.0
2021-06-10 15:00:00,166.82,166.83,166.6,166.8,513000.0,166.82,166.83,166.6,166.8,513000.0
2021-06-10 15:10:00,166.81,166.82,166.71,166.75,353720.0,166.81,166.82,166.71,166.75,353720.0
2021-06-10 15:20:00,166.73,166.8,166.68,166.73,376000.0,166.73,166.8,166.68,166.73,376000.0
2021-06-10 15:30:00,166.71,166.76,166.5,166.64,592240.0,166.71,166.76,166.5,166.64,592240.0
2021-06-10 15:40:00,166.71,166.94,166.7,166.94,857340.0,166.71,166.94,166.7,166.94,857340.0
2021-06-10 15:50:00,166.93,167.55,166.93,167.48,2388600.0,166.93,167.55,166.93,167.48,2388600.0
2021-06-11 09:30:00,167.48,167.84,167.06,167.74,3126640.0,167.48,167.84,167.06,167.74,3126640.0
2021-06-11 09:40:00,167.66,168.25,167.66,168.0,1772580.0,167.66,168.25,167.66,168.0,1772580.0
2021-06-11 09:50:00,168.0,168.33,167.51,167.65,1608140.0,168.0,168.33,167.51,167.65,1608140.0
2021-06-11 10:00:00,167.7,167.83,167.27,167.53,1025940.0,167.7,167.83,167.27,167.53,1025940.0
2021-06-11 10:10:00,167.53,167.88,167.35,167.87,728940.0,167.53,167.88,167.35,167.87,728940.0
2021-06-11 10:20:00,167.88,167.89,167.42,167.65,612500.0,167.88,167.89,167.42,167.65,612500.0
2021-06-11 10:30:00,167.7,167.74,167.37,167.55,493820.0,167.7,167.74,167.37,167.55,493820.0
2021-06-11 10:40:00,167.52,167.52,167.05,167.18,592940.0,167.52,167.52,167.05,167.18,592940.0
2021-06-11 10:50:00,167.21,167.57,167.11,167.23,819900.0,167.21,167.57,167.11,167.23,819900.0
2021-06-11 11:00:00,167.2,167.24,166.89,167.17,665100.0,167.2,167.24,166.89,167.17,665100.0
2021-06-11 11:10:00,167.17,167.35,167.13,167.33,395240.0,167.17,167.35,167.13,167.33,395240.0
2021-06-11 11:20:00,167.34,167.7,167.34,167.64,502740.0,167.34,167.7,167.34,167.64,502740.0
2021-06-11 11:30:00,167.67,167.7,167.55,167.58,176460.0,167.67,167.7,167.55,167.58,176460.0
2021-06-11 11:40:00,167.55,167.56,167.4,167.43,250680.0,167.55,167.56,167.4,167.43,250680.0
2021-06-11 11:50:00,167.42,167.42,167.27,167.31,209220.0,167.42,167.42,167.27,167.31,209220.0
2021-06-11 12:00:00,167.3,167.48,167.26,167.48,301400.0,167.3,167.48,167.26,167.48,301400.0
2021-06-11 12:10:00,167.46,167.52,167.36,167.36,184260.0,167.46,167.52,167.36,167.36,184260.0
2021-06-11 12:20:00,167.38,167.38,167.13,167.18,284220.0,167.38,167.38,167.13,167.18,284220.0
2021-06-11 12:30:00,167.18,167.31,166.98,167.05,296960.0,167.18,167.31,166.98,167.05,296960.0
2021-06-11 12:40:00,167.02,167.04,166.87,166.99,494160.0,167.02,167.04,166.87,166.99,494160.0
2021-06-11 12:50:00,166.98,167.1,166.96,167.06,168620.0,166.98,167.1,166.96,167.06,168620.0
2021-06-11 13:00:00,167.08,167.08,166.67,166.72,394000.0,167.08,167.08,166.67,166.72,394000.0
2021-06-11 13:10:00,166.7,166.85,166.7,166.85,91000.0,166.7,166.85,166.7,166.85,91000.0
2021-06-11 13:20:00,166.84,167.02,166.84,166.94,265820.0,166.84,167.02,166.84,166.94,265820.0
2021-06-11 13:30:00,166.89,166.99,166.74,166.91,196640.0,166.89,166.99,166.74,166.91,196640.0
2021-06-11 13:40:00,166.88,167.13,166.88,167.07,253060.0,166.88,167.13,166.88,167.07,253060.0
2021-06-11 13:50:00,167.09,167.12,167.02,167.07,137460.0,167.09,167.12,167.02,167.07,137460.0
2021-06-11 14:00:00,167.09,167.2,167.09,167.16,194320.0,167.09,167.2,167.09,167.16,194320.0
2021-06-11 14:10:00,167.18,167.33,167.14,167.28,271300.0,167.18,167.33,167.14,167.28,271300.0
2021-06-11 14:20:00,167.3,167.3,167.17,167.19,290320.0,167.3,167.3,167.17,167.19,290320.0
2021-06-11 14:30:00,167.22,167.31,167.21,167.27,195140.0,167.22,167.31,167.21,167.27,195140.0
2021-06-11 14:40:00,167.26,167.26,167.14,167.14,174080.0,167.26,167.26,167.14,167.14,174080.0
2021-06-11 14:50:00,167.14,167.17,167.03,167.12,118060.0,167.14,167.17,167.03,167.12,118060.0
2021-06-11 15:00:00,167.08,167.08,166.93,166.96,233760.0,167.08,167.08,166.93,166.96,233760.0
2021-06-11 15:10:00,167.01,167.09,166.95,167.09,138600.0,167.01,167.09,166.95,167.09,138600.0
2021-06-11 15:20:00,167.1,167.11,166.88,166.91,242300.0,167.1,167.11,166.88,166.91,242300.0
2021-06-11 15:30:00,166.91,167.08,166.81,167.07,380180.0,166.91,167.08,166.81,167.07,380180.0
2021-06-11 15:40:00,167.07,167.29,167.02,167.26,797700.0,167.07,167.29,167.02,167.26,797700.0
2021-06-11 15:50:00,167.28,167.38,167.19,167.34,1289680.0,167.28,167.38,167.19,167.34,1289680.0
2021-06-14 09:30:00,167.34,167.89,166.78,167.89,2044140.0,167.34,167.89,166.78,167.89,2044140.0
2021-06-14 09:40:00,167.85,168.65,167.74,168.61,1267600.0,167.85,168.65,167.74,168.61,1267600.0
2021-06-14 09:50:00,168.63,168.82,168.13,168.75,1409600.0,168.63,168.82,168.13,168.75,1409600.0
2021-06-14 10:00:00,168.76,168.85,168.13,168.23,925440.0,168.76,168.85,168.13,168.23,925440.0
2021-06-14 10:10:00,168.2,168.56,168.13,168.34,408960.0,168.2,168.56,168.13,168.34,408960.0
2021-06-14 10:20:00,168.35,168.42,168.08,168.19,273320.0,168.35,168.42,168.08,168.19,273320.0
2021-06-14 10:30:00,168.23,168.38,167.85,168.05,455260.0,168.23,168.38,167.85,168.05,455260.0
2021-06-14 10:40:00,168.04,168.11,167.69,167.85,271140.0,168.04,168.11,167.69,167.85,271140.0
2021-06-14 10:50:00,167.81,168.39,167.78,168.34,437780.0,167.81,168.39,167.78,168.34,437780.0
2021-06-14 11:00:00,168.35,168.38,168.01,168.01,264380.0,168.35,168.38,168.01,168.01,264380.0
2021-06-14 11:10:00,167.99,168.38,167.99,168.3,75520.0,167.99,168.38,167.99,168.3,75520.0
2021-06-14 11:20:00,168.3,168.37,168.1,168.28,96500.0,168.3,168.37,168.1,168.28,96500.0
2021-06-14 11:30:00,168.2,168.35,168.11,168.2,132860.0,168.2,168.35,168.11,168.2,132860.0
2021-06-14 11:40:00,168.25,168.46,168.1,168.4,212620.0,168.25,168.46,168.1,168.4,212620.0
2021-06-14 11:50:00,168.41,168.5,168.36,168.41,136280.0,168.41,168.5,168.36,168.41,136280.0
2021-06-14 12:00:00,168.39,168.51,168.3,168.51,120960.0,168.39,168.51,168.3,168.51,120960.0
2021-06-14 12:10:00,168.43,168.43,168.28,168.4,245280.0,168.43,168.43,168.28,168.4,245280.0
2021-06-14 12:20:00,168.37,168.44,168.27,168.38,218420.0,168.37,168.44,168.27,168.38,218420.0
2021-06-14 12:30:00,168.32,168.43,168.3,168.33,158040.0,168.32,168.43,168.3,168.33,158040.0
2021-06-14 12:40:00,168.35,168.38,168.21,168.27,86080.0,168.35,168.38,168.21,168.27,86080.0
2021-06-14 12:50:00,168.29,168.37,168.24,168.32,121960.0,168.29,168.37,168.24,168.32,121960.0
2021-06-14 13:00:00,168.3,168.43,168.21,168.29,115500.0,168.3,168.43,168.21,168.29,115500.0
2021-06-14 13:10:00,168.28,168.31,168.13,168.13,126820.0,168.28,168.31,168.13,168.13,126820.0
2021-06-14 13:20:00,168.1,168.23,168.08,168.15,134160.0,168.1,168.23,168.08,168.15,134160.0
2021-06-14 13:30:00,168.2,168.28,168.16,168.26,63220.0,168.2,168.28,168.16,168.26,63220.0
2021-06-14 13:40:00,168.31,168.46,168.26,168.42,136900.0,168.31,168.46,168.26,168.42,136900.0
2021-06-14 13:50:00,168.45,168.45,168.25,168.34,102420.0,168.45,168.45,168.25,168.34,102420.0
2021-06-14 14:00:00,168.39,168.43,168.34,168.35,58840.0,168.39,168.43,168.34,168.35,58840.0
2021-06-14 14:10:00,168.33,168.48,168.3,168.39,99740.0,168.33,168.48,168.3,168.39,99740.0
2021-06-14 14:20:00,168.4,168.41,168.11,168.15,140940.0,168.4,168.41,168.11,168.15,140940.0
2021-06-14 14:30:00,168.2,168.31,168.12,168.17,169480.0,168.2,168.31,168.12,168.17,169480.0
2021-06-14 14:40:00,168.16,168.3,168.03,168.07,184120.0,168.16,168.3,168.03,168.07,184120.0
2021-06-14 14:50:00,168.07,168.09,167.95,167.99,323680.0,168.07,168.09,167.95,167.99,323680.0
2021-06-14 15:00:00,168.0,168.13,167.96,168.02,179700.0,168.0,168.13,167.96,168.02,179700.0
2021-06-14 15:10:00,168.04,168.12,167.95,168.0,200400.0,168.04,168.12,167.95,168.0,200400.0
2021-06-14 15:20:00,168.04,168.25,168.0,168.25,303620.0,168.04,168.25,168.0,168.25,303620.0
2021-06-14 15:30:00,168.3,168.3,168.12,168.18,241880.0,168.3,168.3,168.12,168.18,241880.0
2021-06-14 15:40:00,168.21,168.55,168.21,168.55,654620.0,168.21,168.55,168.21,168.55,654620.0
2021-06-14 15:50:00,168.58,169.25,168.44,169.25,2761360.0,168.58,169.25,168.44,169.25,2761360.0
2021-06-15 09:30:00,169.19,169.2,168.31,168.7,2582080.0,169.19,169.2,168.31,168.7,2582080.0
2021-06-15 09:40:00,168.64,169.85,168.6,169.74,2083160.0,168.64,169.85,168.6,169.74,2083160.0
2021-06-15 09:50:00,169.71,169.78,169.02,169.3,1098500.0,169.71,169.78,169.02,169.3,1098500.0
2021-06-15 10:00:00,169.27,169.36,168.73,168.99,961620.0,169.27,169.36,168.73,168.99,961620.0
2021-06-15 10:10:00,168.98,169.11,168.71,168.75,513560.0,168.98,169.11,168.71,168.75,513560.0
2021-06-15 10:20:00,168.8,169.2,168.65,168.79,617660.0,168.8,169.2,168.65,168.79,617660.0
2021-06-15 10:30:00,168.79,168.91,168.58,168.7,411840.0,168.79,168.91,168.58,168.7,411840.0
2021-06-15 10:40:00,168.71,168.72,168.38,168.6,410060.0,168.71,168.72,168.38,168.6,410060.0
2021-06-15 10:50:00,168.55,168.83,168.54,168.73,465220.0,168.55,168.83,168.54,168.73,465220.0
2021-06-15 11:00:00,168.71,168.9,168.71,168.89,203540.0,168.71,168.9,168.71,168.89,203540.0
2021-06-15 11:10:00,168.83,168.87,168.6,168.61,628460.0,168.83,168.87,168.6,168.61,628460.0
2021-06-15 11:20:00,168.56,168.56,168.34,168.36,832560.0,168.56,168.56,168.34,168.36,832560.0
2021-06-15 11:30:00,168.35,168.4,168.16,168.28,675760.0,168.35,168.4,168.16,168.28,675760.0
2021-06-15 11:40:00,168.26,168.52,168.21,168.52,377860.0,168.26,168.52,168.21,168.52,377860.0
2021-06-15 11:50:00,168.56,168.65,168.4,168.59,618800.0,168.56,168.65,168.4,168.59,618800.0
2021-06-15 12:00:00,168.65,168.73,168.54,168.57,122380.0,168.65,168.73,168.54,168.57,122380.0
2021-06-15 12:10:00,168.61,168.73,168.55,168.7,162280.0,168.61,168.73,168.55,168.7,162280.0
2021-06-15 12:20:00,168.68,168.74,168.56,168.74,161900.0,168.68,168.74,168.56,168.74,161900.0
2021-06-15 12:30:00,168.75,169.03,168.75,168.96,401420.0,168.75,169.03,168.75,168.96,401420.0
2021-06-15 12:40:00,168.92,168.95,168.57,168.57,114200.0,168.92,168.95,168.57,168.57,114200.0
2021-06-15 12:50:00,168.59,168.66,168.43,168.53,233780.0,168.59,168.66,168.43,168.53,233780.0
2021-06-15 13:00:00,168.54,168.57,168.46,168.54,81540.0,168.54,168.57,168.46,168.54,81540.0
2021-06-15 13:10:00,168.52,168.62,168.45,168.6,232080.0,168.52,168.62,168.45,168.6,232080.0
2021-06-15 13:20:00,168.61,168.72,168.5,168.7,125380.0,168.61,168.72,168.5,168.7,125380.0
2021-06-15 13:30:00,168.7,168.97,168.7,168.91,348940.0,168.7,168.97,168.7,168.91,348940.0
2021-06-15 13:40:00,168.9,169.07,168.82,169.07,282700.0,168.9,169.07,168.82,169.07,282700.0
2021-06-15 13:50:00,169.06,169.19,169.03,169.14,306120.0,169.06,169.19,169.03,169.14,306120.0
2021-06-15 14:00:00,169.1,169.26,169.1,169.2,232360.0,169.1,169.26,169.1,169.2,232360.0
2021-06-15 14:10:00,169.2,169.2,168.88,168.93,286940.0,169.2,169.2,168.88,168.93,286940.0
2021-06-15 14:20:00,168.93,169.0,168.89,168.95,114680.0,168.93,169.0,168.89,168.95,114680.0
2021-06-15 14:30:00,168.95,168.95,168.71,168.71,198540.0,168.95,168.95,168.71,168.71,198540.0
2021-06-15 14:40:00,168.7,168.82,168.63,168.82,353760.0,168.7,168.82,168.63,168.82,353760.0
2021-06-15 14:50:00,168.82,168.99,168.75,168.95,161300.0,168.82,168.99,168.75,168.95,161300.0
2021-06-15 15:00:00,168.86,168.95,168.7,168.95,154120.0,168.86,168.95,168.7,168.95,154120.0
2021-06-15 15:10:00,168.95,169.17,168.91,169.14,258960.0,168.95,169.17,168.91,169.14,258960.0
2021-06-15 15:20:00,169.14,169.19,168.9,168.96,260860.0,169.14,169.19,168.9,168.96,260860.0
2021-06-15 15:30:00,168.97,169.17,168.81,169.17,310660.0,168.97,169.17,168.81,169.17,310660.0
2021-06-15 15:40:00,169.18,169.49,169.14,169.49,745100.0,169.18,169.49,169.14,169.49,745100.0
2021-06-15 15:50:00,169.45,169.45,169.01,169.24,1027000.0,169.45,169.45,169.01,169.24,1027000.0
2021-06-16 09:30:00,169.6,170.25,169.45,170.06,3005320.0,169.6,170.25,169.45,170.06,3005320.0
2021-06-16 09:40:00,170.08,170.3,169.79,170.16,2015120.0,170.08,170.3,169.79,170.16,2015120.0
2021-06-16 09:50:00,170.23,170.45,170.06,170.29,1815620.0,170.23,170.45,170.06,170.29,1815620.0
2021-06-16 10:00:00,170.34,170.66,170.07,170.6,1266620.0,170.34,170.66,170.07,170.6,1266620.0
2021-06-16 10:10:00,170.58,170.7,170.45,170.65,812480.0,170.58,170.7,170.45,170.65,812480.0
2021-06-16 10:20:00,170.63,170.84,170.62,170.7,883860.0,170.63,170.84,170.62,170.7,883860.0
2021-06-16 10:30:00,170.7,170.75,170.52,170.53,597600.0,170.7,170.75,170.52,170.53,597600.0
2021-06-16 10:40:00,170.54,170.64,170.34,170.52,587040.0,170.54,170.64,170.34,170.52,587040.0
2021-06-16 10:50:00,170.52,170.69,170.48,170.48,406280.0,170.52,170.69,170.48,170.48,406280.0
2021-06-16 11:00:00,170.48,170.52,170.26,170.38,350440.0,170.48,170.52,170.26,170.38,350440.0
2021-06-16 11:10:00,170.37,170.55,170.3,170.47,221260.0,170.37,170.55,170.3,170.47,221260.0
2021-06-16 11:20:00,170.45,170.5,170.26,170.33,155640.0,170.45,170.5,170.26,170.33,155640.0
2021-06-16 11:30:00,170.32,170.36,169.97,170.05,363700.0,170.32,170.36,169.97,170.05,363700.0
2021-06-16 11:40:00,170.05,170.08,169.95,170.06,249040.0,170.05,170.08,169.95,170.06,249040.0
2021-06-16 11:50:00,170.06,170.06,169.83,169.95,387040.0,170.06,170.06,169.83,169.95,387040.0
2021-06-16 12:00:00,169.95,170.06,169.88,169.99,330500.0,169.95,170.06,169.88,169.99,330500.0
2021-06-16 12:10:00,169.96,170.0,169.6,169.66,553060.0,169.96,170.0,169.6,169.66,553060.0
2021-06-16 12:20:00,169.64,169.64,169.13,169.4,793300.0,169.64,169.64,169.13,169.4,793300.0
2021-06-16 12:30:00,169.41,169.7,169.38,169.64,491600.0,169.41,169.7,169.38,169.64,491600.0
2021-06-16 12:40:00,169.67,169.68,169.52,169.64,212280.0,169.67,169.68,169.52,169.64,212280.0
2021-06-16 12:50:00,169.63,169.94,169.59,169.94,251440.0,169.63,169.94,169.59,169.94,251440.0
2021-06-16 13:00:00,169.89,170.03,169.88,170.03,311940.0,169.89,170.03,169.88,170.03,311940.0
2021-06-16 13:10:00,170.05,170.3,170.02,170.23,396960.0,170.05,170.3,170.02,170.23,396960.0
2021-06-16 13:20:00,170.24,170.25,170.11,170.18,250840.0,170.24,170.25,170.11,170.18,250840.0
2021-06-16 13:30:00,170.13,170.62,170.1,170.58,666480.0,170.13,170.62,170.1,170.58,666480.0
2021-06-16 13:40:00,170.6,170.61,170.14,170.19,474800.0,170.6,170.61,170.14,170.19,474800.0
2021-06-16 13:50:00,170.17,170.39,170.06,170.25,352680.0,170.17,170.39,170.06,170.25,352680.0
2021-06-16 14:00:00,170.16,170.18,168.82,169.9,1960100.0,170.16,170.18,168.82,169.9,1960100.0
2021-06-16 14:10:00,169.84,169.93,168.78,168.97,1155500.0,169.84,169.93,168.78,168.97,1155500.0
2021-06-16 14:20:00,168.96,169.66,168.93,169.4,1405000.0,168.96,169.66,168.93,169.4,1405000.0
2021-06-16 14:30:00,169.33,169.63,168.79,168.84,800340.0,169.33,169.63,168.79,168.84,800340.0
2021-06-16 14:40:00,168.89,168.99,168.03,168.69,1256240.0,168.89,168.99,168.03,168.69,1256240.0
2021-06-16 14:50:00,168.7,169.78,168.5,169.75,1113820.0,168.7,169.78,168.5,169.75,1113820.0
2021-06-16 15:00:00,169.75,170.58,169.69,170.24,1541780.0,169.75,170.58,169.69,170.24,1541780.0
2021-06-16 15:10:00,170.27,170.67,170.25,170.57,924900.0,170.27,170.67,170.25,170.57,924900.0
2021-06-16 15:20:00,170.6,171.05,170.6,170.66,1269940.0,170.6,171.05,170.6,170.66,1269940.0
2021-06-16 15:30:00,170.69,170.97,170.52,170.95,1024900.0,170.69,170.97,170.52,170.95,1024900.0
2021-06-16 15:40:00,170.97,171.32,170.87,170.98,1516260.0,170.97,171.32,170.87,170.98,1516260.0
2021-06-16 15:50:00,170.91,171.09,170.69,170.74,1528660.0,170.91,171.09,170.69,170.74,1528660.0
2021-06-17 09:30:00,170.16,171.42,170.05,171.31,3372440.0,170.16,171.42,170.05,171.31,3372440.0
2021-06-17 09:40:00,171.27,171.4,170.67,170.98,2261740.0,171.27,171.4,170.67,170.98,2261740.0
2021-06-17 09:50:00,170.99,171.5,170.97,171.2,1461360.0,170.99,171.5,170.97,171.2,1461360.0
2021-06-17 10:00:00,171.18,171.48,170.88,171.1,1385300.0,171.18,171.48,170.88,171.1,1385300.0
2021-06-17 10:10:00,171.07,171.31,170.94,171.31,745700.0,171.07,171.31,170.94,171.31,745700.0
2021-06-17 10:20:00,171.27,171.56,171.21,171.45,756780.0,171.27,171.56,171.21,171.45,756780.0
2021-06-17 10:30:00,171.49,171.88,171.45,171.7,1150560.0,171.49,171.88,171.45,171.7,1150560.0
2021-06-17 10:40:00,171.71,171.8,171.45,171.55,527420.0,171.71,171.8,171.45,171.55,527420.0
2021-06-17 10:50:00,171.56,171.69,171.22,171.4,492220.0,171.56,171.69,171.22,171.4,492220.0
2021-06-17 11:00:00,171.43,172.13,171.41,172.08,937780.0,171.43,172.13,171.41,172.08,937780.0
2021-06-17 11:10:00,172.13,172.88,171.94,172.82,1347360.0,172.13,172.88,171.94,172.82,1347360.0
2021-06-17 11:20:00,172.83,172.9,172.55,172.88,918800.0,172.83,172.9,172.55,172.88,918800.0
2021-06-17 11:30:00,172.87,173.33,172.8,173.18,1521040.0,172.87,173.33,172.8,173.18,1521040.0
2021-06-17 11:40:00,173.18,173.4,173.18,173.31,1362200.0,173.18,173.4,173.18,173.31,1362200.0
2021-06-17 11:50:00,173.31,173.31,172.86,173.0,1157020.0,173.31,173.31,172.86,173.0,1157020.0
2021-06-17 12:00:00,172.95,173.14,172.75,172.77,845940.0,172.95,173.14,172.75,172.77,845940.0
2021-06-17 12:10:00,172.77,173.0,172.54,172.71,831360.0,172.77,173.0,172.54,172.71,831360.0
2021-06-17 12:20:00,172.66,172.89,172.55,172.82,726540.0,172.66,172.89,172.55,172.82,726540.0
2021-06-17 12:30:00,172.8,173.35,172.64,173.35,1246460.0,172.8,173.35,172.64,173.35,1246460.0
2021-06-17 12:40:00,173.34,173.52,173.2,173.31,1369860.0,173.34,173.52,173.2,173.31,1369860.0
2021-06-17 12:50:00,173.3,173.5,173.15,173.2,1126120.0,173.3,173.5,173.15,173.2,1126120.0
2021-06-17 13:00:00,173.25,173.72,173.22,173.72,948640.0,173.25,173.72,173.22,173.72,948640.0
2021-06-17 13:10:00,173.72,173.96,173.7,173.77,1314880.0,173.72,173.96,173.7,173.77,1314880.0
2021-06-17 13:20:00,173.75,173.98,173.73,173.89,1241360.0,173.75,173.98,173.73,173.89,1241360.0
2021-06-17 13:30:00,173.91,173.98,173.68,173.87,836480.0,173.91,173.98,173.68,173.87,836480.0
2021-06-17 13:40:00,173.9,174.34,173.86,174.22,1268340.0,173.9,174.34,173.86,174.22,1268340.0
2021-06-17 13:50:00,174.22,174.32,173.98,174.1,1170260.0,174.22,174.32,173.98,174.1,1170260.0
2021-06-17 14:00:00,174.13,174.15,173.96,174.15,489080.0,174.13,174.15,173.96,174.15,489080.0
2021-06-17 14:10:00,174.16,174.4,174.16,174.39,654060.0,174.16,174.4,174.16,174.39,654060.0
2021-06-17 14:20:00,174.39,174.44,174.2,174.38,595780.0,174.39,174.44,174.2,174.38,595780.0
2021-06-17 14:30:00,174.37,174.4,174.1,174.35,539960.0,174.37,174.4,174.1,174.35,539960.0
2021-06-17 14:40:00,174.33,174.46,174.24,174.24,356340.0,174.33,174.46,174.24,174.24,356340.0
2021-06-17 14:50:00,174.25,174.37,174.15,174.24,464420.0,174.25,174.37,174.15,174.24,464420.0
2021-06-17 15:00:00,174.24,174.55,174.09,174.52,985680.0,174.24,174.55,174.09,174.52,985680.0
2021-06-17 15:10:00,174.53,174.86,174.46,174.84,1125460.0,174.53,174.86,174.46,174.84,1125460.0
2021-06-17 15:20:00,174.83,174.84,174.55,174.68,706000.0,174.83,174.84,174.55,174.68,706000.0
2021-06-17 15:30:00,174.66,174.76,174.2,174.59,984740.0,174.66,174.76,174.2,174.59,984740.0
2021-06-17 15:40:00,174.57,174.83,174.44,174.77,1164920.0,174.57,174.83,174.44,174.77,1164920.0
2021-06-17 15:50:00,174.77,174.8,174.48,174.48,1906140.0,174.77,174.8,174.48,174.48,1906140.0
2021-06-18 09:30:00,173.98,174.67,173.84,174.41,9509100.0,173.98,174.67,173.84,174.41,9509100.0
2021-06-18 09:40:00,174.41,175.05,174.16,174.76,2623980.0,174.41,175.05,174.16,174.76,2623980.0
2021-06-18 09:50:00,174.77,174.84,174.31,174.65,1973980.0,174.77,174.84,174.31,174.65,1973980.0
2021-06-18 10:00:00,174.65,174.91,174.5,174.86,1028800.0,174.65,174.91,174.5,174.86,1028800.0
2021-06-18 10:10:00,174.9,174.91,174.49,174.82,594600.0,174.9,174.91,174.49,174.82,594600.0
2021-06-18 10:20:00,174.76,175.29,174.61,175.11,1800080.0,174.76,175.29,174.61,175.11,1800080.0
2021-06-18 10:30:00,175.05,175.28,174.83,175.25,1137940.0,175.05,175.28,174.83,175.25,1137940.0
2021-06-18 10:40:00,175.24,175.35,174.86,174.86,905160.0,175.24,175.35,174.86,174.86,905160.0
2021-06-18 10:50:00,174.91,175.07,174.8,174.97,476580.0,174.91,175.07,174.8,174.97,476580.0
2021-06-18 11:00:00,174.91,175.0,174.54,174.62,653760.0,174.91,175.0,174.54,174.62,653760.0
2021-06-18 11:10:00,174.54,174.6,173.91,174.11,1111020.0,174.54,174.6,173.91,174.11,1111020.0
2021-06-18 11:20:00,174.11,174.11,173.7,173.72,1223200.0,174.11,174.11,173.7,173.72,1223200.0
2021-06-18 11:30:00,173.71,174.36,173.69,174.3,729420.0,173.71,174.36,173.69,174.3,729420.0
2021-06-18 11:40:00,174.29,174.38,174.1,174.34,347920.0,174.29,174.38,174.1,174.34,347920.0
2021-06-18 11:50:00,174.38,174.71,174.37,174.71,538840.0,174.38,174.71,174.37,174.71,538840.0
2021-06-18 12:00:00,174.74,174.95,174.71,174.88,473740.0,174.74,174.95,174.71,174.88,473740.0
2021-06-18 12:10:00,174.86,174.87,174.73,174.85,255240.0,174.86,174.87,174.73,174.85,255240.0
2021-06-18 12:20:00,174.81,175.13,174.78,175.05,507400.0,174.81,175.13,174.78,175.05,507400.0
2021-06-18 12:30:00,175.05,175.05,174.72,174.72,342280.0,175.05,175.05,174.72,174.72,342280.0
2021-06-18 12:40:00,174.72,174.85,174.61,174.81,295520.0,174.72,174.85,174.61,174.81,295520.0
2021-06-18 12:50:00,174.83,174.88,174.65,174.66,276360.0,174.83,174.88,174.65,174.66,276360.0
2021-06-18 13:00:00,174.69,174.93,174.57,174.9,311800.0,174.69,174.93,174.57,174.9,311800.0
2021-06-18 13:10:00,174.87,175.0,174.84,174.88,507960.0,174.87,175.0,174.84,174.88,507960.0
2021-06-18 13:20:00,174.9,174.9,174.57,174.64,394800.0,174.9,174.9,174.57,174.64,394800.0
2021-06-18 13:30:00,174.62,174.84,174.62,174.7,169760.0,174.62,174.84,174.62,174.7,169760.0
2021-06-18 13:40:00,174.75,174.77,174.35,174.38,498320.0,174.75,174.77,174.35,174.38,498320.0
2021-06-18 13:50:00,174.39,174.6,174.31,174.51,288020.0,174.39,174.6,174.31,174.51,288020.0
2021-06-18 14:00:00,174.5,174.78,174.4,174.7,490560.0,174.5,174.78,174.4,174.7,490560.0
2021-06-18 14:10:00,174.72,174.75,174.62,174.63,230840.0,174.72,174.75,174.62,174.63,230840.0
2021-06-18 14:20:00,174.63,174.71,174.39,174.55,414220.0,174.63,174.71,174.39,174.55,414220.0
2021-06-18 14:30:00,174.54,174.67,174.22,174.32,409600.0,174.54,174.67,174.22,174.32,409600.0
2021-06-18 14:40:00,174.34,174.36,173.98,174.14,420800.0,174.34,174.36,173.98,174.14,420800.0
2021-06-18 14:50:00,174.18,174.33,173.96,174.08,439180.0,174.18,174.33,173.96,174.08,439180.0
2021-06-18 15:00:00,174.08,174.32,173.8,173.84,597220.0,174.08,174.32,173.8,173.84,597220.0
2021-06-18 15:10:00,173.84,174.62,173.84,174.58,664480.0,173.84,174.62,173.84,174.58,664480.0
2021-06-18 15:20:00,174.62,174.82,174.6,174.78,952640.0,174.62,174.82,174.6,174.78,952640.0
2021-06-18 15:30:00,174.83,175.0,174.77,174.92,1100320.0,174.83,175.0,174.77,174.92,1100320.0
2021-06-18 15:40:00,174.88,175.15,174.6,174.6,819160.0,174.88,175.15,174.6,174.6,819160.0
2021-06-18 15:50:00,174.75,175.1,174.24,174.32,2322940.0,174.75,175.1,174.24,174.32,2322940.0
2021-06-21 09:30:00,173.82,174.1,171.7,172.31,3901520.0,173.82,174.1,171.7,172.31,3901520.0
2021-06-21 09:40:00,172.32,173.2,171.94,172.88,1791120.0,172.32,173.2,171.94,172.88,1791120.0
2021-06-21 09:50:00,172.82,173.76,172.58,173.48,1090340.0,172.82,173.76,172.58,173.48,1090340.0
2021-06-21 10:00:00,173.53,173.63,172.75,172.79,675120.0,173.53,173.63,172.75,172.79,675120.0
2021-06-21 10:10:00,172.75,172.8,171.88,171.96,993580.0,172.75,172.8,171.88,171.96,993580.0
2021-06-21 10:20:00,171.91,172.46,171.7,172.34,971600.0,171.91,172.46,171.7,172.34,971600.0
2021-06-21 10:30:00,172.31,172.95,172.25,172.87,764960.0,172.31,172.95,172.25,172.87,764960.0
2021-06-21 10:40:00,172.9,173.1,172.76,172.95,641620.0,172.9,173.1,172.76,172.95,641620.0
2021-06-21 10:50:00,173.0,173.6,172.99,173.34,858620.0,173.0,173.6,172.99,173.34,858620.0
2021-06-21 11:00:00,173.35,173.9,173.34,173.81,595600.0,173.35,173.9,173.34,173.81,595600.0
2021-06-21 11:10:00,173.81,173.86,173.19,173.34,602860.0,173.81,173.86,173.19,173.34,602860.0
2021-06-21 11:20:00,173.33,173.5,173.1,173.34,384300.0,173.33,173.5,173.1,173.34,384300.0
2021-06-21 11:30:00,173.32,173.33,173.01,173.33,248920.0,173.32,173.33,173.01,173.33,248920.0
2021-06-21 11:40:00,173.26,173.67,173.23,173.64,381880.0,173.26,173.67,173.23,173.64,381880.0
2021-06-21 11:50:00,173.55,173.66,173.41,173.66,321280.0,173.55,173.66,173.41,173.66,321280.0
2021-06-21 12:00:00,173.7,173.91,173.62,173.63,376940.0,173.7,173.91,173.62,173.63,376940.0
2021-06-21 12:10:00,173.67,173.73,173.42,173.53,275220.0,173.67,173.73,173.42,173.53,275220.0
2021-06-21 12:20:00,173.49,173.65,173.35,173.6,229540.0,173.49,173.65,173.35,173.6,229540.0
2021-06-21 12:30:00,173.6,173.75,173.53,173.72,249480.0,173.6,173.75,173.53,173.72,249480.0
2021-06-21 12:40:00,173.7,173.78,173.57,173.58,225100.0,173.7,173.78,173.57,173.58,225100.0
2021-06-21 12:50:00,173.53,173.7,173.25,173.25,293040.0,173.53,173.7,173.25,173.25,293040.0
2021-06-21 13:00:00,173.28,173.36,173.16,173.27,208940.0,173.28,173.36,173.16,173.27,208940.0
2021-06-21 13:10:00,173.33,173.33,173.12,173.2,188600.0,173.33,173.33,173.12,173.2,188600.0
2021-06-21 13:20:00,173.19,173.29,173.11,173.13,197540.0,173.19,173.29,173.11,173.13,197540.0
2021-06-21 13:30:00,173.13,173.31,173.1,173.3,328820.0,173.13,173.31,173.1,173.3,328820.0
2021-06-21 13:40:00,173.26,173.4,173.15,173.29,307180.0,173.26,173.4,173.15,173.29,307180.0
2021-06-21 13:50:00,173.29,173.39,173.03,173.1,287740.0,173.29,173.39,173.03,173.1,287740.0
2021-06-21 14:00:00,173.02,173.13,172.9,173.08,206180.0,173.02,173.13,172.9,173.08,206180.0
2021-06-21 14:10:00,172.99,173.1,172.97,173.08,148200.0,172.99,173.1,172.97,173.08,148200.0
2021-06-21 14:20:00,173.04,173.31,173.04,173.3,197560.0,173.04,173.31,173.04,173.3,197560.0
2021-06-21 14:30:00,173.3,173.3,172.84,172.84,291920.0,173.3,173.3,172.84,172.84,291920.0
2021-06-21 14:40:00,172.83,172.98,172.83,172.93,226520.0,172.83,172.98,172.83,172.93,226520.0
2021-06-21 14:50:00,172.93,173.21,172.92,173.08,180040.0,172.93,173.21,172.92,173.08,180040.0
2021-06-21 15:00:00,173.09,173.15,173.05,173.09,99340.0,173.09,173.15,173.05,173.09,99340.0
2021-06-21 15:10:00,173.09,173.1,172.85,172.92,267860.0,173.09,173.1,172.85,172.92,267860.0
2021-06-21 15:20:00,172.91,172.91,172.42,172.51,591120.0,172.91,172.91,172.42,172.51,591120.0
2021-06-21 15:30:00,172.59,172.75,172.5,172.68,497900.0,172.59,172.75,172.5,172.68,497900.0
2021-06-21 15:40:00,172.66,172.8,172.35,172.46,458520.0,172.66,172.8,172.35,172.46,458520.0
2021-06-21 15:50:00,172.5,172.82,172.33,172.7,1222380.0,172.5,172.82,172.33,172.7,1222380.0
2021-06-22 09:30:00,172.96,174.43,172.8,174.11,2726660.0,172.96,174.43,172.8,174.11,2726660.0
2021-06-22 09:40:00,174.24,174.25,173.37,173.59,982920.0,174.24,174.25,173.37,173.59,982920.0
2021-06-22 09:50:00,173.68,174.42,173.5,173.93,904440.0,173.68,174.42,173.5,173.93,904440.0
2021-06-22 10:00:00,173.95,174.55,173.8,174.06,944140.0,173.95,174.55,173.8,174.06,944140.0
2021-06-22 10:10:00,174.12,174.61,174.08,174.58,1142160.0,174.12,174.61,174.08,174.58,1142160.0
2021-06-22 10:20:00,174.57,174.88,174.27,174.71,1205720.0,174.57,174.88,174.27,174.71,1205720.0
2021-06-22 10:30:00,174.67,174.8,174.25,174.26,868800.0,174.67,174.8,174.25,174.26,868800.0
2021-06-22 10:40:00,174.29,174.34,173.95,174.26,355860.0,174.29,174.34,173.95,174.26,355860.0
2021-06-22 10:50:00,174.27,174.5,174.24,174.34,343680.0,174.27,174.5,174.24,174.34,343680.0
2021-06-22 11:00:00,174.4,174.54,174.3,174.5,252340.0,174.4,174.54,174.3,174.5,252340.0
2021-06-22 11:10:00,174.5,174.55,174.32,174.48,299820.0,174.5,174.55,174.32,174.48,299820.0
2021-06-22 11:20:00,174.44,174.91,174.44,174.82,629640.0,174.44,174.91,174.44,174.82,629640.0
2021-06-22 11:30:00,174.87,175.33,174.8,175.31,862400.0,174.87,175.33,174.8,175.31,862400.0
2021-06-22 11:40:00,175.26,175.35,174.88,175.18,718160.0,175.26,175.35,174.88,175.18,718160.0
2021-06-22 11:50:00,175.19,175.25,174.99,174.99,208240.0,175.19,175.25,174.99,174.99,208240.0
2021-06-22 12:00:00,175.0,175.19,174.95,175.17,370580.0,175.0,175.19,174.95,175.17,370580.0
2021-06-22 12:10:00,175.19,175.25,175.05,175.14,356280.0,175.19,175.25,175.05,175.14,356280.0
2021-06-22 12:20:00,175.14,175.48,175.14,175.44,621100.0,175.14,175.48,175.14,175.44,621100.0
2021-06-22 12:30:00,175.44,175.55,175.36,175.36,566200.0,175.44,175.55,175.36,175.36,566200.0
2021-06-22 12:40:00,175.36,175.72,175.35,175.72,484240.0,175.36,175.72,175.35,175.72,484240.0
2021-06-22 12:50:00,175.69,175.75,175.51,175.68,473300.0,175.69,175.75,175.51,175.68,473300.0
2021-06-22 13:00:00,175.65,175.78,175.64,175.75,361140.0,175.65,175.78,175.64,175.75,361140.0
2021-06-22 13:10:00,175.77,175.77,175.2,175.32,290540.0,175.77,175.77,175.2,175.32,290540.0
2021-06-22 13:20:00,175.32,175.32,175.1,175.22,431260.0,175.32,175.32,175.1,175.22,431260.0
2021-06-22 13:30:00,175.24,175.56,175.2,175.52,245420.0,175.24,175.56,175.2,175.52,245420.0
2021-06-22 13:40:00,175.54,175.59,175.2,175.2,272120.0,175.54,175.59,175.2,175.2,272120.0
2021-06-22 13:50:00,175.21,175.39,175.19,175.26,248080.0,175.21,175.39,175.19,175.26,248080.0
2021-06-22 14:00:00,175.25,175.44,175.08,175.38,240200.0,175.25,175.44,175.08,175.38,240200.0
2021-06-22 14:10:00,175.37,175.71,175.37,175.7,475100.0,175.37,175.71,175.37,175.7,475100.0
2021-06-22 14:20:00,175.7,175.75,175.57,175.74,400780.0,175.7,175.75,175.57,175.74,400780.0
2021-06-22 14:30:00,175.71,175.83,175.55,175.7,445220.0,175.71,175.83,175.55,175.7,445220.0
2021-06-22 14:40:00,175.73,175.75,175.56,175.56,224900.0,175.73,175.75,175.56,175.56,224900.0
2021-06-22 14:50:00,175.58,176.0,175.52,175.99,766120.0,175.58,176.0,175.52,175.99,766120.0
2021-06-22 15:00:00,175.97,176.05,175.86,175.97,578720.0,175.97,176.05,175.86,175.97,578720.0
2021-06-22 15:10:00,175.99,176.07,175.91,176.02,614540.0,175.99,176.07,175.91,176.02,614540.0
2021-06-22 15:20:00,176.01,176.19,175.93,176.13,606100.0,176.01,176.19,175.93,176.13,606100.0
2021-06-22 15:30:00,176.13,176.18,175.73,175.8,930780.0,176.13,176.18,175.73,175.8,930780.0
2021-06-22 15:40:00,175.81,175.87,175.46,175.49,910040.0,175.81,175.87,175.46,175.49,910040.0
2021-06-22 15:50:00,175.46,175.49,175.06,175.28,2117120.0,175.46,175.49,175.06,175.28,2117120.0
2021-06-23 09:30:00,175.25,176.05,175.17,175.75,2952420.0,175.25,176.05,175.17,175.75,2952420.0
2021-06-23 09:40:00,175.7,175.78,175.28,175.7,1370060.0,175.7,175.78,175.28,175.7,1370060.0
2021-06-23 09:50:00,175.65,175.82,175.26,175.72,1187700.0,175.65,175.82,175.26,175.72,1187700.0
2021-06-23 10:00:00,175.66,175.76,175.28,175.28,649100.0,175.66,175.76,175.28,175.28,649100.0
2021-06-23 10:10:00,175.29,175.35,174.8,175.18,1285560.0,175.29,175.35,174.8,175.18,1285560.0
2021-06-23 10:20:00,175.19,175.35,174.92,175.05,478100.0,175.19,175.35,174.92,175.05,478100.0
2021-06-23 10:30:00,174.99,175.07,174.28,174.34,1088020.0,174.99,175.07,174.28,174.34,1088020.0
2021-06-23 10:40:00,174.38,174.82,174.38,174.48,665760.0,174.38,174.82,174.38,174.48,665760.0
2021-06-23 10:50:00,174.48,174.78,174.3,174.57,696420.0,174.48,174.78,174.3,174.57,696420.0
2021-06-23 11:00:00,174.59,174.61,174.24,174.44,519760.0,174.59,174.61,174.24,174.44,519760.0
2021-06-23 11:10:00,174.41,174.5,174.29,174.48,541020.0,174.41,174.5,174.29,174.48,541020.0
2021-06-23 11:20:00,174.46,174.63,174.31,174.36,521740.0,174.46,174.63,174.31,174.36,521740.0
2021-06-23 11:30:00,174.35,174.41,174.16,174.35,396940.0,174.35,174.41,174.16,174.35,396940.0
2021-06-23 11:40:00,174.34,174.56,174.34,174.49,371540.0,174.34,174.56,174.34,174.49,371540.0
2021-06-23 11:50:00,174.55,174.93,174.45,174.88,505360.0,174.55,174.93,174.45,174.88,505360.0
2021-06-23 12:00:00,174.88,175.21,174.88,175.11,364640.0,174.88,175.21,174.88,175.11,364640.0
2021-06-23 12:10:00,175.05,175.11,174.84,174.93,192600.0,175.05,175.11,174.84,174.93,192600.0
2021-06-23 12:20:00,174.92,174.92,174.59,174.67,273980.0,174.92,174.92,174.59,174.67,273980.0
2021-06-23 12:30:00,174.63,174.65,174.28,174.28,375600.0,174.63,174.65,174.28,174.28,375600.0
2021-06-23 12:40:00,174.29,174.79,174.25,174.75,346980.0,174.29,174.79,174.25,174.75,346980.0
2021-06-23 12:50:00,174.8,174.98,174.66,174.74,347320.0,174.8,174.98,174.66,174.74,347320.0
2021-06-23 13:00:00,174.73,175.0,174.69,174.96,206900.0,174.73,175.0,174.69,174.96,206900.0
2021-06-23 13:10:00,174.95,175.25,174.92,175.14,381060.0,174.95,175.25,174.92,175.14,381060.0
2021-06-23 13:20:00,175.14,175.49,175.14,175.37,432600.0,175.14,175.49,175.14,175.37,432600.0
2021-06-23 13:30:00,175.34,175.49,175.28,175.37,279280.0,175.34,175.49,175.28,175.37,279280.0
2021-06-23 13:40:00,175.42,175.42,175.12,175.22,187160.0,175.42,175.42,175.12,175.22,187160.0
2021-06-23 13:50:00,175.23,175.44,175.2,175.42,130320.0,175.23,175.44,175.2,175.42,130320.0
2021-06-23 14:00:00,175.38,175.43,175.25,175.25,115860.0,175.38,175.43,175.25,175.25,115860.0
2021-06-23 14:10:00,175.28,175.28,174.95,175.07,206660.0,175.28,175.28,174.95,175.07,206660.0
2021-06-23 14:20:00,175.1,175.15,174.93,175.05,224380.0,175.1,175.15,174.93,175.05,224380.0
2021-06-23 14:30:00,175.06,175.33,175.05,175.32,179840.0,175.06,175.33,175.05,175.32,179840.0
2021-06-23 14:40:00,175.3,175.3,175.13,175.24,166440.0,175.3,175.3,175.13,175.24,166440.0
2021-06-23 14:50:00,175.2,175.27,175.1,175.24,196260.0,175.2,175.27,175.1,175.24,196260.0
2021-06-23 15:00:00,175.25,175.4,175.16,175.21,264820.0,175.25,175.4,175.16,175.21,264820.0
2021-06-23 15:10:00,175.25,175.39,175.23,175.36,184760.0,175.25,175.39,175.23,175.36,184760.0
2021-06-23 15:20:00,175.35,175.43,175.33,175.41,275820.0,175.35,175.43,175.33,175.41,275820.0
2021-06-23 15:30:00,175.45,175.45,175.0,175.11,418360.0,175.45,175.45,175.0,175.11,418360.0
2021-06-23 15:40:00,175.11,175.15,174.73,174.77,443880.0,175.11,175.15,174.73,174.77,443880.0
2021-06-23 15:50:00,174.85,175.26,174.75,175.18,1067820.0,174.85,175.26,174.75,175.18,1067820.0
2021-06-24 09:30:00,175.38,176.24,175.38,175.79,2375460.0,175.38,176.24,175.38,175.79,2375460.0
2021-06-24 09:40:00,175.79,176.13,175.64,175.93,1000520.0,175.79,176.13,175.64,175.93,1000520.0
2021-06-24 09:50:00,175.96,176.15,175.7,175.72,816880.0,175.96,176.15,175.7,175.72,816880.0
2021-06-24 10:00:00,175.77,175.87,175.4,175.6,814500.0,175.77,175.87,175.4,175.6,814500.0
2021-06-24 10:10:00,175.65,175.7,175.35,175.4,768620.0,175.65,175.7,175.35,175.4,768620.0
2021-06-24 10:20:00,175.35,175.5,175.0,175.21,606060.0,175.35,175.5,175.0,175.21,606060.0
2021-06-24 10:30:00,175.22,175.24,175.01,175.14,732580.0,175.22,175.24,175.01,175.14,732580.0
2021-06-24 10:40:00,175.16,175.16,174.61,174.66,1142700.0,175.16,175.16,174.61,174.66,1142700.0
2021-06-24 10:50:00,174.69,174.85,174.33,174.33,802440.0,174.69,174.85,174.33,174.33,802440.0
2021-06-24 11:00:00,174.33,174.68,174.28,174.65,621760.0,174.33,174.68,174.28,174.65,621760.0
2021-06-24 11:10:00,174.67,174.67,174.35,174.53,467180.0,174.67,174.67,174.35,174.53,467180.0
2021-06-24 11:20:00,174.54,174.54,174.26,174.41,697420.0,174.54,174.54,174.26,174.41,697420.0
2021-06-24 11:30:00,174.48,174.49,174.31,174.33,358520.0,174.48,174.49,174.31,174.33,358520.0
2021-06-24 11:40:00,174.31,174.39,174.09,174.38,476080.0,174.31,174.39,174.09,174.38,476080.0
2021-06-24 11:50:00,174.4,174.82,174.37,174.78,397320.0,174.4,174.82,174.37,174.78,397320.0
2021-06-24 12:00:00,174.79,174.79,174.6,174.64,194880.0,174.79,174.79,174.6,174.64,194880.0
2021-06-24 12:10:00,174.68,175.0,174.66,174.7,541160.0,174.68,175.0,174.66,174.7,541160.0
2021-06-24 12:20:00,174.67,174.71,174.4,174.5,382920.0,174.67,174.71,174.4,174.5,382920.0
2021-06-24 12:30:00,174.5,174.57,174.23,174.35,377340.0,174.5,174.57,174.23,174.35,377340.0
2021-06-24 12:40:00,174.31,174.37,173.81,173.85,688840.0,174.31,174.37,173.81,173.85,688840.0
2021-06-24 12:50:00,173.84,173.84,173.25,173.4,1303040.0,173.84,173.84,173.25,173.4,1303040.0
2021-06-24 13:00:00,173.41,173.67,173.4,173.51,395720.0,173.41,173.67,173.4,173.51,395720.0
2021-06-24 13:10:00,173.51,173.51,172.7,172.74,1064240.0,173.51,173.51,172.7,172.74,1064240.0
2021-06-24 13:20:00,172.72,173.0,172.55,172.81,662680.0,172.72,173.0,172.55,172.81,662680.0
2021-06-24 13:30:00,172.82,172.82,172.2,172.31,959080.0,172.82,172.82,172.2,172.31,959080.0
2021-06-24 13:40:00,172.3,172.42,171.9,171.93,934460.0,172.3,172.42,171.9,171.93,934460.0
2021-06-24 13:50:00,171.93,172.5,171.73,172.43,1206400.0,171.93,172.5,171.73,172.43,1206400.0
2021-06-24 14:00:00,172.48,172.68,172.37,172.46,616660.0,172.48,172.68,172.37,172.46,616660.0
2021-06-24 14:10:00,172.45,172.75,172.4,172.58,555640.0,172.45,172.75,172.4,172.58,555640.0
2021-06-24 14:20:00,172.55,172.85,172.5,172.77,403160.0,172.55,172.85,172.5,172.77,403160.0
2021-06-24 14:30:00,172.75,172.83,172.65,172.77,275940.0,172.75,172.83,172.65,172.77,275940.0
2021-06-24 14:40:00,172.71,172.76,172.5,172.51,322960.0,172.71,172.76,172.5,172.51,322960.0
2021-06-24 14:50:00,172.53,172.53,172.25,172.27,396240.0,172.53,172.53,172.25,172.27,396240.0
2021-06-24 15:00:00,172.26,172.32,172.02,172.15,523520.0,172.26,172.32,172.02,172.15,523520.0
2021-06-24 15:10:00,172.18,172.31,172.04,172.17,530080.0,172.18,172.31,172.04,172.17,530080.0
2021-06-24 15:20:00,172.11,172.2,171.75,171.79,660580.0,172.11,172.2,171.75,171.79,660580.0
2021-06-24 15:30:00,171.78,171.85,171.55,171.58,930640.0,171.78,171.85,171.55,171.58,930640.0
2021-06-24 15:40:00,171.58,172.49,171.54,172.21,1378000.0,171.58,172.49,171.54,172.21,1378000.0
2021-06-24 15:50:00,172.21,172.49,172.0,172.45,2299900.0,172.21,172.49,172.0,172.45,2299900.0
2021-06-25 09:30:00,173.2,173.24,171.8,172.02,2538020.0,173.2,173.24,171.8,172.02,2538020.0
2021-06-25 09:40:00,172.05,172.08,170.83,170.87,1980160.0,172.05,172.08,170.83,170.87,1980160.0
2021-06-25 09:50:00,170.87,171.1,170.1,170.45,2881540.0,170.87,171.1,170.1,170.45,2881540.0
2021-06-25 10:00:00,170.43,170.48,169.82,170.24,2131240.0,170.43,170.48,169.82,170.24,2131240.0
2021-06-25 10:10:00,170.25,170.53,169.71,170.46,1603520.0,170.25,170.53,169.71,170.46,1603520.0
2021-06-25 10:20:00,170.45,170.83,170.32,170.51,1013660.0,170.45,170.83,170.32,170.51,1013660.0
2021-06-25 10:30:00,170.53,170.8,170.3,170.38,586980.0,170.53,170.8,170.3,170.38,586980.0
2021-06-25 10:40:00,170.36,170.79,170.34,170.42,656000.0,170.36,170.79,170.34,170.42,656000.0
2021-06-25 10:50:00,170.42,170.47,169.98,170.08,831920.0,170.42,170.47,169.98,170.08,831920.0
2021-06-25 11:00:00,170.1,170.42,169.97,170.42,574420.0,170.1,170.42,169.97,170.42,574420.0
2021-06-25 11:10:00,170.4,170.55,170.16,170.25,753400.0,170.4,170.55,170.16,170.25,753400.0
2021-06-25 11:20:00,170.23,170.42,170.15,170.34,277180.0,170.23,170.42,170.15,170.34,277180.0
2021-06-25 11:30:00,170.37,170.58,170.31,170.33,415180.0,170.37,170.58,170.31,170.33,415180.0
2021-06-25 11:40:00,170.36,170.4,170.16,170.17,233800.0,170.36,170.4,170.16,170.17,233800.0
2021-06-25 11:50:00,170.19,170.38,170.15,170.31,242480.0,170.19,170.38,170.15,170.31,242480.0
2021-06-25 12:00:00,170.31,170.33,170.05,170.2,467200.0,170.31,170.33,170.05,170.2,467200.0
2021-06-25 12:10:00,170.24,170.24,169.85,170.01,529560.0,170.24,170.24,169.85,170.01,529560.0
2021-06-25 12:20:00,170.05,170.09,169.76,169.79,509240.0,170.05,170.09,169.76,169.79,509240.0
2021-06-25 12:30:00,169.81,169.94,169.76,169.9,236700.0,169.81,169.94,169.76,169.9,236700.0
2021-06-25 12:40:00,169.94,170.15,169.92,170.03,352560.0,169.94,170.15,169.92,170.03,352560.0
2021-06-25 12:50:00,170.04,170.21,170.01,170.08,204880.0,170.04,170.21,170.01,170.08,204880.0
2021-06-25 13:00:00,170.13,170.18,169.89,169.93,359020.0,170.13,170.18,169.89,169.93,359020.0
2021-06-25 13:10:00,169.95,170.36,169.87,170.28,460120.0,169.95,170.36,169.87,170.28,460120.0
2021-06-25 13:20:00,170.26,170.33,170.11,170.17,420640.0,170.26,170.33,170.11,170.17,420640.0
2021-06-25 13:30:00,170.12,170.12,169.91,170.02,414360.0,170.12,170.12,169.91,170.02,414360.0
2021-06-25 13:40:00,170.0,170.08,169.97,170.05,109080.0,170.0,170.08,169.97,170.05,109080.0
2021-06-25 13:50:00,170.04,170.14,169.95,170.07,217540.0,170.04,170.14,169.95,170.07,217540.0
2021-06-25 14:00:00,170.11,170.47,170.05,170.44,346620.0,170.11,170.47,170.05,170.44,346620.0
2021-06-25 14:10:00,170.42,170.57,170.3,170.4,427160.0,170.42,170.57,170.3,170.4,427160.0
2021-06-25 14:20:00,170.33,170.47,170.17,170.19,341380.0,170.33,170.47,170.17,170.19,341380.0
2021-06-25 14:30:00,170.24,170.55,170.13,170.53,339800.0,170.24,170.55,170.13,170.53,339800.0
2021-06-25 14:40:00,170.54,170.59,170.38,170.43,343840.0,170.54,170.59,170.38,170.43,343840.0
2021-06-25 14:50:00,170.41,170.48,170.35,170.4,265340.0,170.41,170.48,170.35,170.4,265340.0
2021-06-25 15:00:00,170.39,170.53,170.25,170.36,342800.0,170.39,170.53,170.25,170.36,342800.0
2021-06-25 15:10:00,170.37,170.37,170.06,170.07,315300.0,170.37,170.37,170.06,170.07,315300.0
2021-06-25 15:20:00,170.09,170.27,170.09,170.16,368000.0,170.09,170.27,170.09,170.16,368000.0
2021-06-25 15:30:00,170.18,170.18,169.96,170.16,599660.0,170.18,170.18,169.96,170.16,599660.0
2021-06-25 15:40:00,170.13,170.23,169.99,170.0,553780.0,170.13,170.23,169.99,170.0,553780.0
2021-06-25 15:50:00,170.03,170.41,169.89,170.24,1946300.0,170.03,170.41,169.89,170.24,1946300.0
2021-06-28 09:30:00,170.92,172.08,170.68,171.98,2679380.0,170.92,172.08,170.68,171.98,2679380.0
2021-06-28 09:40:00,172.02,172.05,171.43,171.72,926620.0,172.02,172.05,171.43,171.72,926620.0
2021-06-28 09:50:00,171.75,171.77,171.05,171.77,634020.0,171.75,171.77,171.05,171.77,634020.0
2021-06-28 10:00:00,171.74,171.97,171.64,171.84,621240.0,171.74,171.97,171.64,171.84,621240.0
2021-06-28 10:10:00,171.9,172.2,171.75,171.91,591400.0,171.9,172.2,171.75,171.91,591400.0
2021-06-28 10:20:00,171.98,171.98,171.5,171.59,345400.0,171.98,171.98,171.5,171.59,345400.0
2021-06-28 10:30:00,171.6,172.15,171.6,172.0,402100.0,171.6,172.15,171.6,172.0,402100.0
2021-06-28 10:40:00,172.09,172.12,171.94,171.98,264740.0,172.09,172.12,171.94,171.98,264740.0
2021-06-28 10:50:00,171.99,172.19,171.68,171.72,513520.0,171.99,172.19,171.68,171.72,513520.0
2021-06-28 11:00:00,171.77,171.88,171.4,171.57,234260.0,171.77,171.88,171.4,171.57,234260.0
2021-06-28 11:10:00,171.53,171.81,171.47,171.68,265860.0,171.53,171.81,171.47,171.68,265860.0
2021-06-28 11:20:00,171.63,171.8,171.62,171.75,198740.0,171.63,171.8,171.62,171.75,198740.0
2021-06-28 11:30:00,171.75,171.75,171.4,171.61,167680.0,171.75,171.75,171.4,171.61,167680.0
2021-06-28 11:40:00,171.61,171.82,171.6,171.67,199000.0,171.61,171.82,171.6,171.67,199000.0
2021-06-28 11:50:00,171.66,171.67,171.3,171.31,164960.0,171.66,171.67,171.3,171.31,164960.0
2021-06-28 12:00:00,171.29,171.31,171.18,171.25,173760.0,171.29,171.31,171.18,171.25,173760.0
2021-06-28 12:10:00,171.25,171.33,170.9,171.04,199780.0,171.25,171.33,170.9,171.04,199780.0
2021-06-28 12:20:00,171.02,171.34,170.9,171.29,182100.0,171.02,171.34,170.9,171.29,182100.0
2021-06-28 12:30:00,171.27,171.42,171.27,171.29,194020.0,171.27,171.42,171.27,171.29,194020.0
2021-06-28 12:40:00,171.29,171.33,171.06,171.12,66160.0,171.29,171.33,171.06,171.12,66160.0
2021-06-28 12:50:00,171.19,171.33,171.15,171.16,112660.0,171.19,171.33,171.15,171.16,112660.0
2021-06-28 13:00:00,171.18,171.22,171.07,171.14,55200.0,171.18,171.22,171.07,171.14,55200.0
2021-06-28 13:10:00,171.08,171.09,170.87,170.95,135700.0,171.08,171.09,170.87,170.95,135700.0
2021-06-28 13:20:00,171.0,171.13,170.95,171.04,67580.0,171.0,171.13,170.95,171.04,67580.0
2021-06-28 13:30:00,171.04,171.31,171.04,171.24,190380.0,171.04,171.31,171.04,171.24,190380.0
2021-06-28 13:40:00,171.24,171.33,171.22,171.23,128880.0,171.24,171.33,171.22,171.23,128880.0
2021-06-28 13:50:00,171.12,171.16,171.04,171.05,59820.0,171.12,171.16,171.04,171.05,59820.0
2021-06-28 14:00:00,171.03,171.15,170.93,171.13,177680.0,171.03,171.15,170.93,171.13,177680.0
2021-06-28 14:10:00,171.16,171.26,171.1,171.2,173900.0,171.16,171.26,171.1,171.2,173900.0
2021-06-28 14:20:00,171.24,171.26,171.03,171.17,233980.0,171.24,171.26,171.03,171.17,233980.0
2021-06-28 14:30:00,171.13,171.19,171.13,171.16,104280.0,171.13,171.19,171.13,171.16,104280.0
2021-06-28 14:40:00,171.16,171.19,171.0,171.08,64720.0,171.16,171.19,171.0,171.08,64720.0
2021-06-28 14:50:00,171.08,171.78,171.08,171.65,635240.0,171.08,171.78,171.08,171.65,635240.0
2021-06-28 15:00:00,171.68,172.17,171.46,171.97,689060.0,171.68,172.17,171.46,171.97,689060.0
2021-06-28 15:10:00,171.95,171.99,171.45,171.96,314820.0,171.95,171.99,171.45,171.96,314820.0
2021-06-28 15:20:00,171.9,172.0,171.71,171.85,318180.0,171.9,172.0,171.71,171.85,318180.0
2021-06-28 15:30:00,171.84,172.4,171.75,172.37,838500.0,171.84,172.4,171.75,172.37,838500.0
2021-06-28 15:40:00,172.35,172.38,172.03,172.07,428140.0,172.35,172.38,172.03,172.07,428140.0
2021-06-28 15:50:00,172.09,172.22,172.0,172.19,1402820.0,172.09,172.22,172.0,172.19,1402820.0
2021-06-29 09:30:00,171.94,172.37,171.53,172.33,1635580.0,171.94,172.37,171.53,172.33,1635580.0
2021-06-29 09:40:00,172.37,172.8,172.15,172.25,1119820.0,172.37,172.8,172.15,172.25,1119820.0
2021-06-29 09:50:00,172.24,172.57,172.14,172.37,402820.0,172.24,172.57,172.14,172.37,402820.0
2021-06-29 10:00:00,172.38,172.44,171.72,171.78,508920.0,172.38,172.44,171.72,171.78,508920.0
2021-06-29 10:10:00,171.76,171.9,171.15,171.45,732540.0,171.76,171.9,171.15,171.45,732540.0
2021-06-29 10:20:00,171.4,171.75,171.25,171.38,356060.0,171.4,171.75,171.25,171.38,356060.0
2021-06-29 10:30:00,171.36,171.64,171.35,171.52,311320.0,171.36,171.64,171.35,171.52,311320.0
2021-06-29 10:40:00,171.5,171.97,171.49,171.88,343180.0,171.5,171.97,171.49,171.88,343180.0
2021-06-29 10:50:00,171.89,171.91,171.55,171.57,263500.0,171.89,171.91,171.55,171.57,263500.0
2021-06-29 11:00:00,171.55,171.6,171.31,171.36,339800.0,171.55,171.6,171.31,171.36,339800.0
2021-06-29 11:10:00,171.33,171.45,171.21,171.33,195040.0,171.33,171.45,171.21,171.33,195040.0
2021-06-29 11:20:00,171.31,171.75,171.24,171.75,259280.0,171.31,171.75,171.24,171.75,259280.0
2021-06-29 11:30:00,171.73,171.73,171.56,171.67,174780.0,171.73,171.73,171.56,171.67,174780.0
2021-06-29 11:40:00,171.71,171.71,171.55,171.6,138480.0,171.71,171.71,171.55,171.6,138480.0
2021-06-29 11:50:00,171.56,171.85,171.53,171.8,187620.0,171.56,171.85,171.53,171.8,187620.0
2021-06-29 12:00:00,171.78,171.78,171.58,171.6,170300.0,171.78,171.78,171.58,171.6,170300.0
2021-06-29 12:10:00,171.58,171.84,171.55,171.84,116740.0,171.58,171.84,171.55,171.84,116740.0
2021-06-29 12:20:00,171.85,172.06,171.8,172.05,222420.0,171.85,172.06,171.8,172.05,222420.0
2021-06-29 12:30:00,172.06,172.13,171.93,171.94,241340.0,172.06,172.13,171.93,171.94,241340.0
2021-06-29 12:40:00,171.96,172.2,171.96,172.2,240220.0,171.96,172.2,171.96,172.2,240220.0
2021-06-29 12:50:00,172.23,172.65,172.23,172.62,574380.0,172.23,172.65,172.23,172.62,574380.0
2021-06-29 13:00:00,172.62,172.72,172.41,172.54,337640.0,172.62,172.72,172.41,172.54,337640.0
2021-06-29 13:10:00,172.56,172.67,172.42,172.46,339740.0,172.56,172.67,172.42,172.46,339740.0
2021-06-29 13:20:00,172.48,172.52,172.33,172.39,317540.0,172.48,172.52,172.33,172.39,317540.0
2021-06-29 13:30:00,172.42,172.7,172.42,172.52,263240.0,172.42,172.7,172.42,172.52,263240.0
2021-06-29 13:40:00,172.5,172.54,172.37,172.49,148700.0,172.5,172.54,172.37,172.49,148700.0
2021-06-29 13:50:00,172.49,172.52,172.23,172.43,244700.0,172.49,172.52,172.23,172.43,244700.0
2021-06-29 14:00:00,172.46,172.6,172.4,172.6,266500.0,172.46,172.6,172.4,172.6,266500.0
2021-06-29 14:10:00,172.56,172.7,172.48,172.59,248980.0,172.56,172.7,172.48,172.59,248980.0
2021-06-29 14:20:00,172.57,172.64,172.39,172.4,233360.0,172.57,172.64,172.39,172.4,233360.0
2021-06-29 14:30:00,172.43,172.54,172.2,172.26,297580.0,172.43,172.54,172.2,172.26,297580.0
2021-06-29 14:40:00,172.25,172.28,172.03,172.2,551120.0,172.25,172.28,172.03,172.2,551120.0
2021-06-29 14:50:00,172.2,172.29,172.08,172.27,230020.0,172.2,172.29,172.08,172.27,230020.0
2021-06-29 15:00:00,172.27,172.3,172.09,172.11,152780.0,172.27,172.3,172.09,172.11,152780.0
2021-06-29 15:10:00,172.08,172.32,172.08,172.3,153740.0,172.08,172.32,172.08,172.3,153740.0
2021-06-29 15:20:00,172.29,172.41,172.19,172.39,227100.0,172.29,172.41,172.19,172.39,227100.0
2021-06-29 15:30:00,172.37,172.47,172.34,172.43,227600.0,172.37,172.47,172.34,172.43,227600.0
2021-06-29 15:40:00,172.43,172.47,172.3,172.37,250860.0,172.43,172.47,172.3,172.37,250860.0
2021-06-29 15:50:00,172.41,172.47,172.23,172.47,822580.0,172.41,172.47,172.23,172.47,822580.0
2021-06-30 09:30:00,172.05,173.35,171.75,173.04,2451280.0,172.05,173.35,171.75,173.04,2451280.0
2021-06-30 09:40:00,173.0,173.55,172.69,173.42,1773740.0,173.0,173.55,172.69,173.42,1773740.0
2021-06-30 09:50:00,173.35,173.55,172.96,173.09,918400.0,173.35,173.55,172.96,173.09,918400.0
2021-06-30 10:00:00,173.16,173.24,172.93,173.2,468440.0,173.16,173.24,172.93,173.2,468440.0
2021-06-30 10:10:00,173.19,173.22,172.85,173.05,514500.0,173.19,173.22,172.85,173.05,514500.0
2021-06-30 10:20:00,173.05,173.47,172.99,173.3,436220.0,173.05,173.47,172.99,173.3,436220.0
2021-06-30 10:30:00,173.29,173.47,172.93,173.0,491860.0,173.29,173.47,172.93,173.0,491860.0
2021-06-30 10:40:00,173.0,173.58,172.99,173.1,460080.0,173.0,173.58,172.99,173.1,460080.0
2021-06-30 10:50:00,173.11,173.55,173.11,173.35,344200.0,173.11,173.55,173.11,173.35,344200.0
2021-06-30 11:00:00,173.38,173.58,173.34,173.39,316560.0,173.38,173.58,173.34,173.39,316560.0
2021-06-30 11:10:00,173.44,173.44,172.99,173.0,391460.0,173.44,173.44,172.99,173.0,391460.0
2021-06-30 11:20:00,172.99,173.19,172.95,173.01,250440.0,172.99,173.19,172.95,173.01,250440.0
2021-06-30 11:30:00,172.98,173.08,172.83,172.97,229200.0,172.98,173.08,172.83,172.97,229200.0
2021-06-30 11:40:00,172.94,173.18,172.79,173.18,312260.0,172.94,173.18,172.79,173.18,312260.0
2021-06-30 11:50:00,173.18,173.41,173.08,173.39,281820.0,173.18,173.41,173.08,173.39,281820.0
2021-06-30 12:00:00,173.37,173.39,173.15,173.34,193660.0,173.37,173.39,173.15,173.34,193660.0
2021-06-30 12:10:00,173.29,173.38,173.08,173.11,109620.0,173.29,173.38,173.08,173.11,109620.0
2021-06-30 12:20:00,173.1,173.1,172.57,172.7,370800.0,173.1,173.1,172.57,172.7,370800.0
2021-06-30 12:30:00,172.59,172.88,172.55,172.74,358740.0,172.59,172.88,172.55,172.74,358740.0
2021-06-30 12:40:00,172.83,172.87,172.65,172.75,134780.0,172.83,172.87,172.65,172.75,134780.0
2021-06-30 12:50:00,172.73,172.92,172.71,172.81,123320.0,172.73,172.92,172.71,172.81,123320.0
2021-06-30 13:00:00,172.82,173.06,172.81,173.01,138400.0,172.82,173.06,172.81,173.01,138400.0
2021-06-30 13:10:00,172.98,173.15,172.91,172.99,155700.0,172.98,173.15,172.91,172.99,155700.0
2021-06-30 13:20:00,173.0,173.04,172.86,172.96,194740.0,173.0,173.04,172.86,172.96,194740.0
2021-06-30 13:30:00,173.0,173.11,172.89,173.08,155280.0,173.0,173.11,172.89,173.08,155280.0
2021-06-30 13:40:00,173.05,173.16,172.98,173.03,84260.0,173.05,173.16,172.98,173.03,84260.0
2021-06-30 13:50:00,173.03,173.06,172.87,172.93,176800.0,173.03,173.06,172.87,172.93,176800.0
2021-06-30 14:00:00,172.95,172.95,172.81,172.83,144580.0,172.95,172.95,172.81,172.83,144580.0
2021-06-30 14:10:00,172.85,173.0,172.82,172.93,138420.0,172.85,173.0,172.82,172.93,138420.0
2021-06-30 14:20:00,172.9,172.94,172.64,172.73,269460.0,172.9,172.94,172.64,172.73,269460.0
2021-06-30 14:30:00,172.72,172.9,172.7,172.9,145580.0,172.72,172.9,172.7,172.9,145580.0
2021-06-30 14:40:00,172.88,172.92,172.76,172.77,165940.0,172.88,172.92,172.76,172.77,165940.0
2021-06-30 14:50:00,172.78,172.78,172.57,172.62,263420.0,172.78,172.78,172.57,172.62,263420.0
2021-06-30 15:00:00,172.64,172.74,172.58,172.68,172680.0,172.64,172.74,172.58,172.68,172680.0
2021-06-30 15:10:00,172.66,172.68,172.22,172.28,547520.0,172.66,172.68,172.22,172.28,547520.0
2021-06-30 15:20:00,172.27,172.52,172.25,172.44,333640.0,172.27,172.52,172.25,172.44,333640.0
2021-06-30 15:30:00,172.44,172.49,172.13,172.16,396720.0,172.44,172.49,172.13,172.16,396720.0
2021-06-30 15:40:00,172.16,172.51,172.1,172.36,424160.0,172.16,172.51,172.1,172.36,424160.0
2021-06-30 15:50:00,172.31,172.35,171.95,171.96,1824580.0,172.31,172.35,171.95,171.96,1824580.0
2021-07-01 09:30:00,171.8,172.81,171.56,172.5,1874520.0,171.8,172.81,171.56,172.5,1874520.0
2021-07-01 09:40:00,172.5,172.75,172.24,172.67,600140.0,172.5,172.75,172.24,172.67,600140.0
2021-07-01 09:50:00,172.65,172.85,172.0,172.06,877200.0,172.65,172.85,172.0,172.06,877200.0
2021-07-01 10:00:00,172.06,172.24,171.96,172.12,422020.0,172.06,172.24,171.96,172.12,422020.0
2021-07-01 10:10:00,172.14,172.25,171.58,171.58,492220.0,172.14,172.25,171.58,171.58,492220.0
2021-07-01 10:20:00,171.55,171.93,171.43,171.92,546800.0,171.55,171.93,171.43,171.92,546800.0
2021-07-01 10:30:00,171.93,172.3,171.83,172.05,386060.0,171.93,172.3,171.83,172.05,386060.0
2021-07-01 10:40:00,172.09,172.1,171.72,171.72,153500.0,172.09,172.1,171.72,171.72,153500.0
2021-07-01 10:50:00,171.69,171.8,171.61,171.71,269640.0,171.69,171.8,171.61,171.71,269640.0
2021-07-01 11:00:00,171.7,171.85,171.29,171.42,303400.0,171.7,171.85,171.29,171.42,303400.0
2021-07-01 11:10:00,171.38,171.38,171.09,171.18,423460.0,171.38,171.38,171.09,171.18,423460.0
2021-07-01 11:20:00,171.21,171.24,170.88,171.03,413580.0,171.21,171.24,170.88,171.03,413580.0
2021-07-01 11:30:00,171.02,171.24,170.97,171.16,236640.0,171.02,171.24,170.97,171.16,236640.0
2021-07-01 11:40:00,171.15,171.23,171.1,171.22,136600.0,171.15,171.23,171.1,171.22,136600.0
2021-07-01 11:50:00,171.22,171.47,171.22,171.4,225980.0,171.22,171.47,171.22,171.4,225980.0
2021-07-01 12:00:00,171.4,171.47,171.33,171.33,103140.0,171.4,171.47,171.33,171.33,103140.0
2021-07-01 12:10:00,171.33,171.34,170.98,170.99,211860.0,171.33,171.34,170.98,170.99,211860.0
2021-07-01 12:20:00,170.98,171.13,170.86,170.98,245140.0,170.98,171.13,170.86,170.98,245140.0
2021-07-01 12:30:00,170.94,171.0,170.71,170.77,245080.0,170.94,171.0,170.71,170.77,245080.0
2021-07-01 12:40:00,170.75,170.93,170.75,170.86,170700.0,170.75,170.93,170.75,170.86,170700.0
2021-07-01 12:50:00,170.88,170.88,170.65,170.73,324080.0,170.88,170.88,170.65,170.73,324080.0
2021-07-01 13:00:00,170.7,170.75,170.61,170.75,238780.0,170.7,170.75,170.61,170.75,238780.0
2021-07-01 13:10:00,170.71,170.71,170.47,170.58,264800.0,170.71,170.71,170.47,170.58,264800.0
2021-07-01 13:20:00,170.55,170.97,170.54,170.9,223740.0,170.55,170.97,170.54,170.9,223740.0
2021-07-01 13:30:00,170.91,171.34,170.91,171.31,359120.0,170.91,171.34,170.91,171.31,359120.0
2021-07-01 13:40:00,171.27,171.31,171.18,171.2,143140.0,171.27,171.31,171.18,171.2,143140.0
2021-07-01 13:50:00,171.2,171.2,170.91,170.92,196300.0,171.2,171.2,170.91,170.92,196300.0
2021-07-01 14:00:00,170.92,171.44,170.88,171.41,314040.0,170.92,171.44,170.88,171.41,314040.0
2021-07-01 14:10:00,171.34,171.36,171.15,171.34,170640.0,171.34,171.36,171.15,171.34,170640.0
2021-07-01 14:20:00,171.34,171.55,171.32,171.33,244700.0,171.34,171.55,171.32,171.33,244700.0
2021-07-01 14:30:00,171.37,171.44,171.27,171.35,161280.0,171.37,171.44,171.27,171.35,161280.0
2021-07-01 14:40:00,171.32,171.43,171.21,171.42,169780.0,171.32,171.43,171.21,171.42,169780.0
2021-07-01 14:50:00,171.39,171.45,171.2,171.24,262820.0,171.39,171.45,171.2,171.24,262820.0
2021-07-01 15:00:00,171.26,171.65,171.24,171.61,222120.0,171.26,171.65,171.24,171.61,222120.0
2021-07-01 15:10:00,171.61,171.66,171.3,171.43,418380.0,171.61,171.66,171.3,171.43,418380.0
2021-07-01 15:20:00,171.5,171.63,171.43,171.52,200480.0,171.5,171.63,171.43,171.52,200480.0
2021-07-01 15:30:00,171.63,171.75,171.53,171.58,282920.0,171.63,171.75,171.53,171.58,282920.0
2021-07-01 15:40:00,171.53,171.54,171.35,171.37,291340.0,171.53,171.54,171.35,171.37,291340.0
2021-07-01 15:50:00,171.44,171.72,171.44,171.65,970320.0,171.44,171.72,171.44,171.65,970320.0
2021-07-02 09:30:00,172.58,172.69,172.05,172.61,1449960.0,172.58,172.69,172.05,172.61,1449960.0
2021-07-02 09:40:00,172.6,172.7,172.25,172.63,903440.0,172.6,172.7,172.25,172.63,903440.0
2021-07-02 09:50:00,172.57,172.62,172.21,172.3,324300.0,172.57,172.62,172.21,172.3,324300.0
2021-07-02 10:00:00,172.26,172.37,172.11,172.29,520380.0,172.26,172.37,172.11,172.29,520380.0
2021-07-02 10:10:00,172.29,172.58,172.18,172.4,548560.0,172.29,172.58,172.18,172.4,548560.0
2021-07-02 10:20:00,172.43,172.47,172.21,172.31,169460.0,172.43,172.47,172.21,172.31,169460.0
2021-07-02 10:30:00,172.2,172.2,171.93,172.14,369380.0,172.2,172.2,171.93,172.14,369380.0
2021-07-02 10:40:00,172.06,172.2,171.85,172.2,320900.0,172.06,172.2,171.85,172.2,320900.0
2021-07-02 10:50:00,172.2,172.21,171.92,171.95,197000.0,172.2,172.21,171.92,171.95,197000.0
2021-07-02 11:00:00,171.94,172.18,171.94,172.12,123040.0,171.94,172.18,171.94,172.12,123040.0
2021-07-02 11:10:00,172.14,172.3,172.05,172.22,215180.0,172.14,172.3,172.05,172.22,215180.0
2021-07-02 11:20:00,172.22,172.22,172.05,172.12,197460.0,172.22,172.22,172.05,172.12,197460.0
2021-07-02 11:30:00,172.13,172.31,172.1,172.26,132820.0,172.13,172.31,172.1,172.26,132820.0
2021-07-02 11:40:00,172.32,172.5,172.28,172.4,368640.0,172.32,172.5,172.28,172.4,368640.0
2021-07-02 11:50:00,172.44,172.8,172.44,172.78,600980.0,172.44,172.8,172.44,172.78,600980.0
2021-07-02 12:00:00,172.8,172.97,172.62,172.96,901620.0,172.8,172.97,172.62,172.96,901620.0
2021-07-02 12:10:00,172.97,173.17,172.82,173.14,867120.0,172.97,173.17,172.82,173.14,867120.0
2021-07-02 12:20:00,173.12,173.45,173.02,173.32,572820.0,173.12,173.45,173.02,173.32,572820.0
2021-07-02 12:30:00,173.32,173.83,173.31,173.83,953460.0,173.32,173.83,173.31,173.83,953460.0
2021-07-02 12:40:00,173.85,174.36,173.7,174.23,1098100.0,173.85,174.36,173.7,174.23,1098100.0
2021-07-02 12:50:00,174.22,174.48,174.13,174.34,743720.0,174.22,174.48,174.13,174.34,743720.0
2021-07-02 13:00:00,174.4,174.52,173.9,173.95,1008840.0,174.4,174.52,173.9,173.95,1008840.0
2021-07-02 13:10:00,173.94,174.16,173.72,173.8,562140.0,173.94,174.16,173.72,173.8,562140.0
2021-07-02 13:20:00,173.78,173.93,173.76,173.84,254060.0,173.78,173.93,173.76,173.84,254060.0
2021-07-02 13:30:00,173.85,174.23,173.84,174.23,261240.0,173.85,174.23,173.84,174.23,261240.0
2021-07-02 13:40:00,174.22,174.4,174.19,174.27,351840.0,174.22,174.4,174.19,174.27,351840.0
2021-07-02 13:50:00,174.25,174.29,174.08,174.22,519820.0,174.25,174.29,174.08,174.22,519820.0
2021-07-02 14:00:00,174.23,174.51,174.23,174.47,768980.0,174.23,174.51,174.23,174.47,768980.0
2021-07-02 14:10:00,174.49,174.52,174.31,174.43,343800.0,174.49,174.52,174.31,174.43,343800.0
2021-07-02 14:20:00,174.4,174.45,174.32,174.43,151960.0,174.4,174.45,174.32,174.43,151960.0
2021-07-02 14:30:00,174.43,174.58,174.34,174.43,461120.0,174.43,174.58,174.34,174.43,461120.0
2021-07-02 14:40:00,174.41,174.45,174.21,174.26,370720.0,174.41,174.45,174.21,174.26,370720.0
2021-07-02 14:50:00,174.26,174.28,174.13,174.24,558860.0,174.26,174.28,174.13,174.24,558860.0
2021-07-02 15:00:00,174.22,174.65,174.22,174.63,706640.0,174.22,174.65,174.22,174.63,706640.0
2021-07-02 15:10:00,174.63,174.7,174.5,174.68,570480.0,174.63,174.7,174.5,174.68,570480.0
2021-07-02 15:20:00,174.67,174.88,174.64,174.86,743720.0,174.67,174.88,174.64,174.86,743720.0
2021-07-02 15:30:00,174.85,175.18,174.85,175.16,1198560.0,174.85,175.18,174.85,175.16,1198560.0
2021-07-02 15:40:00,175.19,175.21,174.96,175.12,805000.0,175.19,175.21,174.96,175.12,805000.0
2021-07-02 15:50:00,175.14,175.59,175.12,175.55,2970460.0,175.14,175.59,175.12,175.55,2970460.0
2021-07-06 09:30:00,176.51,179.7,176.45,178.98,6766780.0,176.51,179.7,176.45,178.98,6766780.0
2021-07-06 09:40:00,179.02,179.5,178.56,179.34,1973980.0,179.02,179.5,178.56,179.34,1973980.0
2021-07-06 09:50:00,179.36,180.36,179.05,180.36,2497720.0,179.36,180.36,179.05,180.36,2497720.0
2021-07-06 10:00:00,180.33,181.42,180.26,181.35,2704640.0,180.33,181.42,180.26,181.35,2704640.0
2021-07-06 10:10:00,181.35,181.4,180.79,180.81,1790820.0,181.35,181.4,180.79,180.81,1790820.0
2021-07-06 10:20:00,180.77,181.2,180.55,181.16,1076240.0,180.77,181.2,180.55,181.16,1076240.0
2021-07-06 10:30:00,181.2,181.25,180.35,180.65,1211600.0,181.2,181.25,180.35,180.65,1211600.0
2021-07-06 10:40:00,180.65,181.85,180.63,181.81,1592980.0,180.65,181.85,180.63,181.81,1592980.0
2021-07-06 10:50:00,181.82,182.09,181.61,181.61,1445540.0,181.82,182.09,181.61,181.61,1445540.0
2021-07-06 11:00:00,181.59,182.25,181.38,182.22,1526400.0,181.59,182.25,181.38,182.22,1526400.0
2021-07-06 11:10:00,182.2,182.25,181.82,181.99,1157780.0,182.2,182.25,181.82,181.99,1157780.0
2021-07-06 11:20:00,181.93,182.21,181.61,181.99,1110180.0,181.93,182.21,181.61,181.99,1110180.0
2021-07-06 11:30:00,181.93,182.0,181.59,181.6,450500.0,181.93,182.0,181.59,181.6,450500.0
2021-07-06 11:40:00,181.62,181.65,180.93,181.05,1239760.0,181.62,181.65,180.93,181.05,1239760.0
2021-07-06 11:50:00,181.05,181.87,181.05,181.78,854360.0,181.05,181.87,181.05,181.78,854360.0
2021-07-06 12:00:00,181.73,181.73,180.65,180.67,846220.0,181.73,181.73,180.65,180.67,846220.0
2021-07-06 12:10:00,180.65,180.95,180.36,180.39,788260.0,180.65,180.95,180.36,180.39,788260.0
2021-07-06 12:20:00,180.4,181.0,180.23,180.89,1157540.0,180.4,181.0,180.23,180.89,1157540.0
2021-07-06 12:30:00,180.81,181.75,180.61,181.07,1520080.0,180.81,181.75,180.61,181.07,1520080.0
2021-07-06 12:40:00,181.06,181.55,181.02,181.54,596020.0,181.06,181.55,181.02,181.54,596020.0
2021-07-06 12:50:00,181.52,181.95,181.43,181.9,592560.0,181.52,181.95,181.43,181.9,592560.0
2021-07-06 13:00:00,181.88,182.08,181.65,182.07,920720.0,181.88,182.08,181.65,182.07,920720.0
2021-07-06 13:10:00,182.06,182.37,182.01,182.26,751300.0,182.06,182.37,182.01,182.26,751300.0
2021-07-06 13:20:00,182.26,182.38,181.81,182.26,1209540.0,182.26,182.38,181.81,182.26,1209540.0
2021-07-06 13:30:00,182.29,183.15,182.25,183.01,1484180.0,182.29,183.15,182.25,183.01,1484180.0
2021-07-06 13:40:00,183.03,183.97,183.0,183.43,1966440.0,183.03,183.97,183.0,183.43,1966440.0
2021-07-06 13:50:00,183.43,183.9,183.27,183.86,1123940.0,183.43,183.9,183.27,183.86,1123940.0
2021-07-06 14:00:00,183.85,183.86,183.43,183.45,770500.0,183.85,183.86,183.43,183.45,770500.0
2021-07-06 14:10:00,183.43,183.93,183.15,183.91,1071460.0,183.43,183.93,183.15,183.91,1071460.0
2021-07-06 14:20:00,183.92,183.98,183.53,183.59,869640.0,183.92,183.98,183.53,183.59,869640.0
2021-07-06 14:30:00,183.61,183.82,183.41,183.57,569340.0,183.61,183.82,183.41,183.57,569340.0
2021-07-06 14:40:00,183.55,183.78,183.45,183.49,582900.0,183.55,183.78,183.45,183.49,582900.0
2021-07-06 14:50:00,183.48,184.11,183.48,184.07,897680.0,183.48,184.11,183.48,184.07,897680.0
2021-07-06 15:00:00,184.1,184.12,183.76,183.87,770100.0,184.1,184.12,183.76,183.87,770100.0
2021-07-06 15:10:00,183.9,184.27,183.85,184.21,924320.0,183.9,184.27,183.85,184.21,924320.0
2021-07-06 15:20:00,184.21,184.24,183.88,183.98,729880.0,184.21,184.24,183.88,183.98,729880.0
2021-07-06 15:30:00,183.98,184.07,183.83,183.88,768400.0,183.98,184.07,183.83,183.88,768400.0
2021-07-06 15:40:00,183.86,184.21,183.6,183.6,999600.0,183.86,184.21,183.6,183.6,999600.0
2021-07-06 15:50:00,183.72,183.92,183.36,183.79,2544740.0,183.72,183.92,183.36,183.79,2544740.0
2021-07-07 09:30:00,185.87,186.7,184.8,185.91,8546840.0,185.87,186.7,184.8,185.91,8546840.0
2021-07-07 09:40:00,185.91,186.71,185.63,186.46,3596080.0,185.91,186.71,185.63,186.46,3596080.0
2021-07-07 09:50:00,186.43,186.43,185.55,186.01,2467520.0,186.43,186.43,185.55,186.01,2467520.0
2021-07-07 10:00:00,186.0,186.0,183.95,185.15,3453720.0,186.0,186.0,183.95,185.15,3453720.0
2021-07-07 10:10:00,185.15,185.65,184.6,184.64,1715900.0,185.15,185.65,184.6,184.64,1715900.0
2021-07-07 10:20:00,184.7,185.46,184.49,184.55,1584420.0,184.7,185.46,184.49,184.55,1584420.0
2021-07-07 10:30:00,184.52,185.45,184.46,184.92,1619320.0,184.52,185.45,184.46,184.92,1619320.0
2021-07-07 10:40:00,184.9,185.08,184.15,184.82,2031320.0,184.9,185.08,184.15,184.82,2031320.0
2021-07-07 10:50:00,184.71,185.25,184.57,185.06,1239000.0,184.71,185.25,184.57,185.06,1239000.0
2021-07-07 11:00:00,185.03,185.12,184.06,184.49,939660.0,185.03,185.12,184.06,184.49,939660.0
2021-07-07 11:10:00,184.46,184.93,184.28,184.84,936580.0,184.46,184.93,184.28,184.84,936580.0
2021-07-07 11:20:00,184.86,184.9,184.5,184.83,769680.0,184.86,184.9,184.5,184.83,769680.0
2021-07-07 11:30:00,184.82,184.91,184.25,184.65,620680.0,184.82,184.91,184.25,184.65,620680.0
2021-07-07 11:40:00,184.63,185.71,184.57,185.7,1643080.0,184.63,185.71,184.57,185.7,1643080.0
2021-07-07 11:50:00,185.67,185.99,185.51,185.6,800720.0,185.67,185.99,185.51,185.6,800720.0
2021-07-07 12:00:00,185.66,186.03,185.57,185.77,604920.0,185.66,186.03,185.57,185.77,604920.0
2021-07-07 12:10:00,185.76,185.87,185.62,185.78,478440.0,185.76,185.87,185.62,185.78,478440.0
2021-07-07 12:20:00,185.77,185.85,185.2,185.22,606340.0,185.77,185.85,185.2,185.22,606340.0
2021-07-07 12:30:00,185.27,185.79,185.17,185.66,471780.0,185.27,185.79,185.17,185.66,471780.0
2021-07-07 12:40:00,185.6,185.72,185.41,185.41,237560.0,185.6,185.72,185.41,185.41,237560.0
2021-07-07 12:50:00,185.44,185.75,185.39,185.54,275560.0,185.44,185.75,185.39,185.54,275560.0
2021-07-07 13:00:00,185.5,185.5,184.86,184.96,538320.0,185.5,185.5,184.86,184.96,538320.0
2021-07-07 13:10:00,184.93,185.08,184.71,185.08,550360.0,184.93,185.08,184.71,185.08,550360.0
2021-07-07 13:20:00,185.08,185.33,184.98,185.0,367060.0,185.08,185.33,184.98,185.0,367060.0
2021-07-07 13:30:00,184.99,185.0,184.76,184.78,443300.0,184.99,185.0,184.76,184.78,443300.0
2021-07-07 13:40:00,184.75,185.0,184.65,184.92,469400.0,184.75,185.0,184.65,184.92,469400.0
2021-07-07 13:50:00,184.93,185.25,184.82,184.92,426320.0,184.93,185.25,184.82,184.92,426320.0
2021-07-07 14:00:00,185.02,185.55,184.86,185.43,545580.0,185.02,185.55,184.86,185.43,545580.0
2021-07-07 14:10:00,185.43,185.48,184.9,185.42,488080.0,185.43,185.48,184.9,185.42,488080.0
2021-07-07 14:20:00,185.39,185.55,185.26,185.45,655860.0,185.39,185.55,185.26,185.45,655860.0
2021-07-07 14:30:00,185.41,185.64,185.25,185.27,511840.0,185.41,185.64,185.25,185.27,511840.0
2021-07-07 14:40:00,185.23,185.45,185.15,185.37,520300.0,185.23,185.45,185.15,185.37,520300.0
2021-07-07 14:50:00,185.32,185.33,184.97,185.11,354280.0,185.32,185.33,184.97,185.11,354280.0
2021-07-07 15:00:00,185.07,185.34,184.93,185.2,297220.0,185.07,185.34,184.93,185.2,297220.0
2021-07-07 15:10:00,185.19,185.19,184.86,184.96,379240.0,185.19,185.19,184.86,184.96,379240.0
2021-07-07 15:20:00,184.92,185.13,184.85,185.11,442420.0,184.92,185.13,184.85,185.11,442420.0
2021-07-07 15:30:00,185.13,185.15,184.97,185.0,337780.0,185.13,185.15,184.97,185.0,337780.0
2021-07-07 15:40:00,184.97,185.23,184.96,185.08,554400.0,184.97,185.23,184.96,185.08,554400.0
2021-07-07 15:50:00,185.07,185.15,184.58,184.92,1755160.0,185.07,185.15,184.58,184.92,1755160.0
2021-07-08 09:30:00,182.18,183.17,181.9,182.58,4994000.0,182.18,183.17,181.9,182.58,4994000.0
2021-07-08 09:40:00,182.7,182.85,181.06,181.1,2235120.0,182.7,182.85,181.06,181.1,2235120.0
2021-07-08 09:50:00,181.25,182.31,181.15,182.31,1327400.0,181.25,182.31,181.15,182.31,1327400.0
2021-07-08 10:00:00,182.3,183.21,182.09,182.73,1288380.0,182.3,183.21,182.09,182.73,1288380.0
2021-07-08 10:10:00,182.79,183.25,182.6,183.04,717040.0,182.79,183.25,182.6,183.04,717040.0
2021-07-08 10:20:00,183.02,183.21,182.35,182.99,715720.0,183.02,183.21,182.35,182.99,715720.0
2021-07-08 10:30:00,182.93,183.05,182.12,182.39,517680.0,182.93,183.05,182.12,182.39,517680.0
2021-07-08 10:40:00,182.44,182.79,182.2,182.4,398420.0,182.44,182.79,182.2,182.4,398420.0
2021-07-08 10:50:00,182.46,182.71,182.02,182.02,356820.0,182.46,182.71,182.02,182.02,356820.0
2021-07-08 11:00:00,182.0,182.71,181.88,182.71,453820.0,182.0,182.71,181.88,182.71,453820.0
2021-07-08 11:10:00,182.7,182.92,182.57,182.89,381120.0,182.7,182.92,182.57,182.89,381120.0
2021-07-08 11:20:00,182.89,183.05,182.68,182.86,326080.0,182.89,183.05,182.68,182.86,326080.0
2021-07-08 11:30:00,182.86,183.19,182.52,183.19,387660.0,182.86,183.19,182.52,183.19,387660.0
2021-07-08 11:40:00,183.2,183.55,182.87,183.54,750240.0,183.2,183.55,182.87,183.54,750240.0
2021-07-08 11:50:00,183.49,183.77,183.38,183.49,559240.0,183.49,183.77,183.38,183.49,559240.0
2021-07-08 12:00:00,183.53,183.79,183.5,183.75,354420.0,183.53,183.79,183.5,183.75,354420.0
2021-07-08 12:10:00,183.75,183.87,183.63,183.7,297800.0,183.75,183.87,183.63,183.7,297800.0
2021-07-08 12:20:00,183.66,184.55,183.57,184.46,603820.0,183.66,184.55,183.57,184.46,603820.0
2021-07-08 12:30:00,184.46,185.7,184.41,185.7,1498320.0,184.46,185.7,184.41,185.7,1498320.0
2021-07-08 12:40:00,185.61,185.8,185.33,185.34,861100.0,185.61,185.8,185.33,185.34,861100.0
2021-07-08 12:50:00,185.41,185.66,185.16,185.59,969900.0,185.41,185.66,185.16,185.59,969900.0
2021-07-08 13:00:00,185.57,186.37,185.55,185.94,1568420.0,185.57,186.37,185.55,185.94,1568420.0
2021-07-08 13:10:00,185.95,186.76,185.67,186.5,1451480.0,185.95,186.76,185.67,186.5,1451480.0
2021-07-08 13:20:00,186.48,187.91,186.4,187.5,2678780.0,186.48,187.91,186.4,187.5,2678780.0
2021-07-08 13:30:00,187.54,188.0,187.5,187.67,1180180.0,187.54,188.0,187.5,187.67,1180180.0
2021-07-08 13:40:00,187.65,187.86,187.1,187.29,729440.0,187.65,187.86,187.1,187.29,729440.0
2021-07-08 13:50:00,187.38,187.6,187.29,187.39,816200.0,187.38,187.6,187.29,187.39,816200.0
2021-07-08 14:00:00,187.43,187.51,187.12,187.2,599340.0,187.43,187.51,187.12,187.2,599340.0
2021-07-08 14:10:00,187.23,187.26,186.43,186.8,1251580.0,187.23,187.26,186.43,186.8,1251580.0
2021-07-08 14:20:00,186.71,186.97,186.5,186.78,811820.0,186.71,186.97,186.5,186.78,811820.0
2021-07-08 14:30:00,186.8,187.44,186.62,187.32,839520.0,186.8,187.44,186.62,187.32,839520.0
2021-07-08 14:40:00,187.34,187.52,186.85,186.85,871520.0,187.34,187.52,186.85,186.85,871520.0
2021-07-08 14:50:00,186.87,187.38,186.79,187.25,748220.0,186.87,187.38,186.79,187.25,748220.0
2021-07-08 15:00:00,187.27,187.45,187.18,187.31,549400.0,187.27,187.45,187.18,187.31,549400.0
2021-07-08 15:10:00,187.34,187.58,186.46,186.76,1248620.0,187.34,187.58,186.46,186.76,1248620.0
2021-07-08 15:20:00,186.8,187.11,186.66,186.85,886620.0,186.8,187.11,186.66,186.85,886620.0
2021-07-08 15:30:00,186.87,187.61,186.67,187.61,1001940.0,186.87,187.61,186.67,187.61,1001940.0
2021-07-08 15:40:00,187.63,187.64,186.54,186.54,1259780.0,187.63,187.64,186.54,186.54,1259780.0
2021-07-08 15:50:00,186.55,186.9,186.16,186.57,2519440.0,186.55,186.9,186.16,186.57,2519440.0
2021-07-09 09:30:00,186.13,187.4,185.27,185.83,4496320.0,186.13,187.4,185.27,185.83,4496320.0
2021-07-09 09:40:00,185.75,187.1,185.5,186.97,1883500.0,185.75,187.1,185.5,186.97,1883500.0
2021-07-09 09:50:00,187.05,187.19,185.63,185.98,1344140.0,187.05,187.19,185.63,185.98,1344140.0
2021-07-09 10:00:00,186.03,186.15,185.47,185.78,1179260.0,186.03,186.15,185.47,185.78,1179260.0
2021-07-09 10:10:00,185.83,186.04,185.54,185.65,833420.0,185.83,186.04,185.54,185.65,833420.0
2021-07-09 10:20:00,185.67,186.04,185.2,185.38,1328980.0,185.67,186.04,185.2,185.38,1328980.0
2021-07-09 10:30:00,185.36,185.36,184.67,185.0,1779400.0,185.36,185.36,184.67,185.0,1779400.0
2021-07-09 10:40:00,184.96,185.63,184.94,185.55,607500.0,184.96,185.63,184.94,185.55,607500.0
2021-07-09 10:50:00,185.52,186.0,185.52,185.89,721620.0,185.52,186.0,185.52,185.89,721620.0
2021-07-09 11:00:00,185.89,186.21,185.88,186.02,591400.0,185.89,186.21,185.88,186.02,591400.0
2021-07-09 11:10:00,186.05,186.4,185.65,186.4,681920.0,186.05,186.4,185.65,186.4,681920.0
2021-07-09 11:20:00,186.39,186.85,186.27,186.85,1053920.0,186.39,186.85,186.27,186.85,1053920.0
2021-07-09 11:30:00,186.84,187.05,186.37,186.92,817440.0,186.84,187.05,186.37,186.92,817440.0
2021-07-09 11:40:00,186.92,187.1,186.75,186.92,399560.0,186.92,187.1,186.75,186.92,399560.0
2021-07-09 11:50:00,186.93,186.95,186.32,186.35,543980.0,186.93,186.95,186.32,186.35,543980.0
2021-07-09 12:00:00,186.34,186.77,186.3,186.58,385440.0,186.34,186.77,186.3,186.58,385440.0
2021-07-09 12:10:00,186.58,186.9,186.52,186.66,356200.0,186.58,186.9,186.52,186.66,356200.0
2021-07-09 12:20:00,186.7,186.77,186.5,186.73,449580.0,186.7,186.77,186.5,186.73,449580.0
2021-07-09 12:30:00,186.73,186.75,186.5,186.53,297040.0,186.73,186.75,186.5,186.53,297040.0
2021-07-09 12:40:00,186.52,186.7,186.52,186.56,279580.0,186.52,186.7,186.52,186.56,279580.0
2021-07-09 12:50:00,186.57,186.61,186.35,186.43,403240.0,186.57,186.61,186.35,186.43,403240.0
2021-07-09 13:00:00,186.39,186.39,186.07,186.27,429720.0,186.39,186.39,186.07,186.27,429720.0
2021-07-09 13:10:00,186.28,186.48,186.25,186.33,344760.0,186.28,186.48,186.25,186.33,344760.0
2021-07-09 13:20:00,186.31,186.44,186.28,186.39,237540.0,186.31,186.44,186.28,186.39,237540.0
2021-07-09 13:30:00,186.38,186.52,186.23,186.3,325060.0,186.38,186.52,186.23,186.3,325060.0
2021-07-09 13:40:00,186.3,186.4,185.94,185.96,374020.0,186.3,186.4,185.94,185.96,374020.0
2021-07-09 13:50:00,185.93,186.39,185.75,186.39,545880.0,185.93,186.39,185.75,186.39,545880.0
2021-07-09 14:00:00,186.29,186.8,186.26,186.76,655640.0,186.29,186.8,186.26,186.76,655640.0
2021-07-09 14:10:00,186.73,186.78,186.32,186.38,420520.0,186.73,186.78,186.32,186.38,420520.0
2021-07-09 14:20:00,186.41,186.56,186.31,186.54,277560.0,186.41,186.56,186.31,186.54,277560.0
2021-07-09 14:30:00,186.53,186.53,186.39,186.43,269620.0,186.53,186.53,186.39,186.43,269620.0
2021-07-09 14:40:00,186.35,186.35,186.1,186.17,582280.0,186.35,186.35,186.1,186.17,582280.0
2021-07-09 14:50:00,186.17,186.55,186.17,186.28,450040.0,186.17,186.55,186.17,186.28,450040.0
2021-07-09 15:00:00,186.26,186.36,185.9,186.12,486120.0,186.26,186.36,185.9,186.12,486120.0
2021-07-09 15:10:00,186.12,186.23,186.04,186.14,292120.0,186.12,186.23,186.04,186.14,292120.0
2021-07-09 15:20:00,186.12,186.16,185.74,185.79,502840.0,186.12,186.16,185.74,185.79,502840.0
2021-07-09 15:30:00,185.84,185.84,185.56,185.67,669400.0,185.84,185.84,185.56,185.67,669400.0
2021-07-09 15:40:00,185.66,185.97,185.43,185.96,1205020.0,185.66,185.97,185.43,185.96,1205020.0
2021-07-09 15:50:00,185.99,186.11,185.87,185.88,2106100.0,185.99,186.11,185.87,185.88,2106100.0
2021-07-12 09:30:00,187.2,187.86,186.35,186.7,3591500.0,187.2,187.86,186.35,186.7,3591500.0
2021-07-12 09:40:00,186.67,187.04,186.23,186.35,1279420.0,186.67,187.04,186.23,186.35,1279420.0
2021-07-12 09:50:00,186.32,186.69,185.93,186.5,809580.0,186.32,186.69,185.93,186.5,809580.0
2021-07-12 10:00:00,186.42,186.43,185.29,185.75,989220.0,186.42,186.43,185.29,185.75,989220.0
2021-07-12 10:10:00,185.77,185.97,185.11,185.5,625640.0,185.77,185.97,185.11,185.5,625640.0
2021-07-12 10:20:00,185.48,185.94,185.35,185.82,304820.0,185.48,185.94,185.35,185.82,304820.0
2021-07-12 10:30:00,185.81,186.2,185.6,185.7,753020.0,185.81,186.2,185.6,185.7,753020.0
2021-07-12 10:40:00,185.72,186.0,185.62,185.9,290260.0,185.72,186.0,185.62,185.9,290260.0
2021-07-12 10:50:00,185.89,186.22,185.75,185.75,490860.0,185.89,186.22,185.75,185.75,490860.0
2021-07-12 11:00:00,185.75,186.15,185.66,185.94,422300.0,185.75,186.15,185.66,185.94,422300.0
2021-07-12 11:10:00,185.93,186.03,185.75,185.94,267920.0,185.93,186.03,185.75,185.94,267920.0
2021-07-12 11:20:00,185.94,185.94,185.35,185.62,530920.0,185.94,185.94,185.35,185.62,530920.0
2021-07-12 11:30:00,185.57,185.75,185.5,185.5,188760.0,185.57,185.75,185.5,185.5,188760.0
2021-07-12 11:40:00,185.49,185.65,185.25,185.25,399080.0,185.49,185.65,185.25,185.25,399080.0
2021-07-12 11:50:00,185.25,185.45,185.22,185.28,212300.0,185.25,185.45,185.22,185.28,212300.0
2021-07-12 12:00:00,185.25,185.31,184.84,184.89,668660.0,185.25,185.31,184.84,184.89,668660.0
2021-07-12 12:10:00,184.89,185.11,184.88,185.01,299960.0,184.89,185.11,184.88,185.01,299960.0
2021-07-12 12:20:00,184.93,185.35,184.87,185.2,224380.0,184.93,185.35,184.87,185.2,224380.0
2021-07-12 12:30:00,185.23,185.23,185.0,185.11,224940.0,185.23,185.23,185.0,185.11,224940.0
2021-07-12 12:40:00,185.1,185.31,185.1,185.31,201020.0,185.1,185.31,185.1,185.31,201020.0
2021-07-12 12:50:00,185.31,185.41,185.16,185.38,162060.0,185.31,185.41,185.16,185.38,162060.0
2021-07-12 13:00:00,185.33,185.43,185.09,185.15,282820.0,185.33,185.43,185.09,185.15,282820.0
2021-07-12 13:10:00,185.21,185.41,185.14,185.37,147940.0,185.21,185.41,185.14,185.37,147940.0
2021-07-12 13:20:00,185.42,185.44,185.26,185.31,103640.0,185.42,185.44,185.26,185.31,103640.0
2021-07-12 13:30:00,185.33,185.41,185.25,185.41,150900.0,185.33,185.41,185.25,185.41,150900.0
2021-07-12 13:40:00,185.34,185.46,185.21,185.21,151340.0,185.34,185.46,185.21,185.21,151340.0
2021-07-12 13:50:00,185.23,185.4,185.12,185.33,190900.0,185.23,185.4,185.12,185.33,190900.0
2021-07-12 14:00:00,185.38,185.78,185.31,185.78,394640.0,185.38,185.78,185.31,185.78,394640.0
2021-07-12 14:10:00,185.73,185.9,185.7,185.78,412980.0,185.73,185.9,185.7,185.78,412980.0
2021-07-12 14:20:00,185.79,185.94,185.65,185.69,320960.0,185.79,185.94,185.65,185.69,320960.0
2021-07-12 14:30:00,185.73,185.93,185.65,185.7,173220.0,185.73,185.93,185.65,185.7,173220.0
2021-07-12 14:40:00,185.7,185.78,185.63,185.69,132280.0,185.7,185.78,185.63,185.69,132280.0
2021-07-12 14:50:00,185.68,185.84,185.67,185.77,212200.0,185.68,185.84,185.67,185.77,212200.0
2021-07-12 15:00:00,185.78,185.84,185.64,185.76,215340.0,185.78,185.84,185.64,185.76,215340.0
2021-07-12 15:10:00,185.78,185.86,185.73,185.76,132840.0,185.78,185.86,185.73,185.76,132840.0
2021-07-12 15:20:00,185.73,185.85,185.67,185.69,276820.0,185.73,185.85,185.67,185.69,276820.0
2021-07-12 15:30:00,185.71,185.78,185.55,185.69,390960.0,185.71,185.78,185.55,185.69,390960.0
2021-07-12 15:40:00,185.69,185.73,185.56,185.71,280820.0,185.69,185.73,185.56,185.71,280820.0
2021-07-12 15:50:00,185.74,185.94,185.62,185.93,868040.0,185.74,185.94,185.62,185.93,868040.0
2021-07-13 09:30:00,185.22,186.28,185.1,185.57,1632220.0,185.22,186.28,185.1,185.57,1632220.0
2021-07-13 09:40:00,185.62,186.83,185.59,186.76,1219000.0,185.62,186.83,185.59,186.76,1219000.0
2021-07-13 09:50:00,186.8,187.1,186.53,186.86,1101180.0,186.8,187.1,186.53,186.86,1101180.0
2021-07-13 10:00:00,186.95,187.3,186.85,186.89,1060160.0,186.95,187.3,186.85,186.89,1060160.0
2021-07-13 10:10:00,186.84,188.2,186.66,188.01,1638240.0,186.84,188.2,186.66,188.01,1638240.0
2021-07-13 10:20:00,188.08,188.43,187.83,188.31,1519680.0,188.08,188.43,187.83,188.31,1519680.0
2021-07-13 10:30:00,188.31,188.65,188.09,188.25,1397120.0,188.31,188.65,188.09,188.25,1397120.0
2021-07-13 10:40:00,188.29,188.55,187.71,188.0,1047680.0,188.29,188.55,187.71,188.0,1047680.0
2021-07-13 10:50:00,188.0,188.22,187.68,187.91,822180.0,188.0,188.22,187.68,187.91,822180.0
2021-07-13 11:00:00,187.94,188.28,187.85,187.95,441640.0,187.94,188.28,187.85,187.95,441640.0
2021-07-13 11:10:00,187.94,188.03,187.44,187.7,756460.0,187.94,188.03,187.44,187.7,756460.0
2021-07-13 11:20:00,187.67,188.05,187.65,188.05,567120.0,187.67,188.05,187.65,188.05,567120.0
2021-07-13 11:30:00,188.04,188.23,187.77,187.78,392640.0,188.04,188.23,187.77,187.78,392640.0
2021-07-13 11:40:00,187.82,187.94,187.52,187.55,413960.0,187.82,187.94,187.52,187.55,413960.0
2021-07-13 11:50:00,187.61,187.77,187.49,187.67,486240.0,187.61,187.77,187.49,187.67,486240.0
2021-07-13 12:00:00,187.64,187.8,187.53,187.63,207000.0,187.64,187.8,187.53,187.63,207000.0
2021-07-13 12:10:00,187.6,187.6,187.26,187.55,547900.0,187.6,187.6,187.26,187.55,547900.0
2021-07-13 12:20:00,187.56,187.56,187.36,187.44,338220.0,187.56,187.56,187.36,187.44,338220.0
2021-07-13 12:30:00,187.46,187.8,187.44,187.59,422420.0,187.46,187.8,187.44,187.59,422420.0
2021-07-13 12:40:00,187.57,187.58,186.75,186.83,1007640.0,187.57,187.58,186.75,186.83,1007640.0
2021-07-13 12:50:00,186.83,187.05,186.41,186.63,1036840.0,186.83,187.05,186.41,186.63,1036840.0
2021-07-13 13:00:00,186.63,186.75,186.37,186.52,830040.0,186.63,186.75,186.37,186.52,830040.0
2021-07-13 13:10:00,186.45,186.55,185.6,185.67,973200.0,186.45,186.55,185.6,185.67,973200.0
2021-07-13 13:20:00,185.75,186.06,185.3,185.67,844820.0,185.75,186.06,185.3,185.67,844820.0
2021-07-13 13:30:00,185.68,185.8,184.75,184.86,1143200.0,185.68,185.8,184.75,184.86,1143200.0
2021-07-13 13:40:00,184.9,185.5,184.8,185.33,1084380.0,184.9,185.5,184.8,185.33,1084380.0
2021-07-13 13:50:00,185.3,185.59,185.1,185.4,601600.0,185.3,185.59,185.1,185.4,601600.0
2021-07-13 14:00:00,185.4,185.4,184.35,184.68,1094220.0,185.4,185.4,184.35,184.68,1094220.0
2021-07-13 14:10:00,184.63,185.02,184.56,184.96,685700.0,184.63,185.02,184.56,184.96,685700.0
2021-07-13 14:20:00,184.85,185.57,184.85,185.43,637260.0,184.85,185.57,184.85,185.43,637260.0
2021-07-13 14:30:00,185.47,185.48,184.88,185.09,485620.0,185.47,185.48,184.88,185.09,485620.0
2021-07-13 14:40:00,185.06,185.3,184.68,184.97,886880.0,185.06,185.3,184.68,184.97,886880.0
2021-07-13 14:50:00,184.93,185.3,184.85,185.3,405740.0,184.93,185.3,184.85,185.3,405740.0
2021-07-13 15:00:00,185.27,185.27,184.25,184.39,867020.0,185.27,185.27,184.25,184.39,867020.0
2021-07-13 15:10:00,184.32,184.47,183.86,184.06,1080620.0,184.32,184.47,183.86,184.06,1080620.0
2021-07-13 15:20:00,184.09,184.48,183.8,184.19,783140.0,184.09,184.48,183.8,184.19,783140.0
2021-07-13 15:30:00,184.22,184.46,183.83,184.46,760920.0,184.22,184.46,183.83,184.46,760920.0
2021-07-13 15:40:00,184.4,184.48,184.3,184.4,359340.0,184.4,184.48,184.3,184.4,359340.0
2021-07-13 15:50:00,184.34,184.39,183.57,183.94,1430100.0,184.34,184.39,183.57,183.94,1430100.0
2021-07-14 09:30:00,185.44,185.55,184.24,184.45,2005060.0,185.44,185.55,184.24,184.45,2005060.0
2021-07-14 09:40:00,184.38,185.12,184.29,184.42,1233920.0,184.38,185.12,184.29,184.42,1233920.0
2021-07-14 09:50:00,184.39,185.27,184.34,184.54,1078040.0,184.39,185.27,184.34,184.54,1078040.0
2021-07-14 10:00:00,184.67,185.47,184.66,185.2,975700.0,184.67,185.47,184.66,185.2,975700.0
2021-07-14 10:10:00,185.16,185.18,184.69,184.86,656180.0,185.16,185.18,184.69,184.86,656180.0
2021-07-14 10:20:00,184.82,184.85,184.56,184.63,573740.0,184.82,184.85,184.56,184.63,573740.0
2021-07-14 10:30:00,184.63,184.75,184.34,184.52,450860.0,184.63,184.75,184.34,184.52,450860.0
2021-07-14 10:40:00,184.54,185.0,184.4,184.84,361440.0,184.54,185.0,184.4,184.84,361440.0
2021-07-14 10:50:00,184.89,185.0,184.74,184.77,307220.0,184.89,185.0,184.74,184.77,307220.0
2021-07-14 11:00:00,184.8,184.98,184.46,184.78,347580.0,184.8,184.98,184.46,184.78,347580.0
2021-07-14 11:10:00,184.7,184.75,184.47,184.75,293380.0,184.7,184.75,184.47,184.75,293380.0
2021-07-14 11:20:00,184.8,184.8,183.8,183.92,1061760.0,184.8,184.8,183.8,183.92,1061760.0
2021-07-14 11:30:00,183.93,184.1,183.57,183.67,701480.0,183.93,184.1,183.57,183.67,701480.0
2021-07-14 11:40:00,183.7,183.7,183.15,183.27,827060.0,183.7,183.7,183.15,183.27,827060.0
2021-07-14 11:50:00,183.35,183.6,183.04,183.13,660220.0,183.35,183.6,183.04,183.13,660220.0
2021-07-14 12:00:00,183.12,184.0,183.05,183.89,677840.0,183.12,184.0,183.05,183.89,677840.0
2021-07-14 12:10:00,183.89,185.18,183.61,185.16,1191680.0,183.89,185.18,183.61,185.16,1191680.0
2021-07-14 12:20:00,185.2,185.32,184.71,184.9,1303680.0,185.2,185.32,184.71,184.9,1303680.0
2021-07-14 12:30:00,184.84,185.51,184.83,185.47,733920.0,184.84,185.51,184.83,185.47,733920.0
2021-07-14 12:40:00,185.47,185.88,185.4,185.69,991500.0,185.47,185.88,185.4,185.69,991500.0
2021-07-14 12:50:00,185.65,185.72,185.35,185.42,518760.0,185.65,185.72,185.35,185.42,518760.0
2021-07-14 13:00:00,185.53,185.6,185.4,185.4,232360.0,185.53,185.6,185.4,185.4,232360.0
2021-07-14 13:10:00,185.39,185.39,185.07,185.17,385460.0,185.39,185.39,185.07,185.17,385460.0
2021-07-14 13:20:00,185.22,185.22,184.5,184.64,531260.0,185.22,185.22,184.5,184.64,531260.0
2021-07-14 13:30:00,184.6,185.19,184.6,185.12,335140.0,184.6,185.19,184.6,185.12,335140.0
2021-07-14 13:40:00,185.1,185.73,185.05,185.42,875780.0,185.1,185.73,185.05,185.42,875780.0
2021-07-14 13:50:00,185.38,185.38,184.84,185.01,327200.0,185.38,185.38,184.84,185.01,327200.0
2021-07-14 14:00:00,185.11,185.5,185.11,185.28,218560.0,185.11,185.5,185.11,185.28,218560.0
2021-07-14 14:10:00,185.17,185.83,185.16,185.59,500260.0,185.17,185.83,185.16,185.59,500260.0
2021-07-14 14:20:00,185.58,185.78,185.47,185.64,369200.0,185.58,185.78,185.47,185.64,369200.0
2021-07-14 14:30:00,185.69,185.69,185.18,185.23,357660.0,185.69,185.69,185.18,185.23,357660.0
2021-07-14 14:40:00,185.17,185.28,184.94,185.08,358120.0,185.17,185.28,184.94,185.08,358120.0
2021-07-14 14:50:00,185.07,185.25,185.0,185.01,261780.0,185.07,185.25,185.0,185.01,261780.0
2021-07-14 15:00:00,185.0,185.23,184.93,185.16,459300.0,185.0,185.23,184.93,185.16,459300.0
2021-07-14 15:10:00,185.21,185.23,184.39,184.39,670920.0,185.21,185.23,184.39,184.39,670920.0
2021-07-14 15:20:00,184.41,184.62,184.17,184.31,507960.0,184.41,184.62,184.17,184.31,507960.0
2021-07-14 15:30:00,184.29,184.65,184.28,184.65,459120.0,184.29,184.65,184.28,184.65,459120.0
2021-07-14 15:40:00,184.63,184.67,184.25,184.29,279880.0,184.63,184.67,184.25,184.29,279880.0
2021-07-14 15:50:00,184.25,184.25,183.7,184.18,1892780.0,184.25,184.25,183.7,184.18,1892780.0
2021-07-15 09:30:00,184.71,184.71,183.02,183.17,2207900.0,184.71,184.71,183.02,183.17,2207900.0
2021-07-15 09:40:00,183.08,184.44,182.78,184.31,1284640.0,183.08,184.44,182.78,184.31,1284640.0
2021-07-15 09:50:00,184.31,184.77,183.7,184.64,780080.0,184.31,184.77,183.7,184.64,780080.0
2021-07-15 10:00:00,184.55,184.56,183.97,184.3,415200.0,184.55,184.56,183.97,184.3,415200.0
2021-07-15 10:10:00,184.37,184.45,183.45,183.51,494500.0,184.37,184.45,183.45,183.51,494500.0
2021-07-15 10:20:00,183.57,183.79,183.09,183.26,553080.0,183.57,183.79,183.09,183.26,553080.0
2021-07-15 10:30:00,183.27,183.54,183.15,183.36,475660.0,183.27,183.54,183.15,183.36,475660.0
2021-07-15 10:40:00,183.35,183.35,182.26,182.47,1043940.0,183.35,183.35,182.26,182.47,1043940.0
2021-07-15 10:50:00,182.4,182.94,182.2,182.45,883440.0,182.4,182.94,182.2,182.45,883440.0
2021-07-15 11:00:00,182.48,182.7,182.02,182.6,819100.0,182.48,182.7,182.02,182.6,819100.0
2021-07-15 11:10:00,182.55,182.94,182.3,182.73,409060.0,182.55,182.94,182.3,182.73,409060.0
2021-07-15 11:20:00,182.75,183.05,182.72,182.9,434260.0,182.75,183.05,182.72,182.9,434260.0
2021-07-15 11:30:00,182.82,183.06,182.25,182.39,475740.0,182.82,183.06,182.25,182.39,475740.0
2021-07-15 11:40:00,182.4,182.53,182.03,182.03,477960.0,182.4,182.53,182.03,182.03,477960.0
2021-07-15 11:50:00,182.0,182.22,181.6,181.85,774440.0,182.0,182.22,181.6,181.85,774440.0
2021-07-15 12:00:00,181.84,181.87,181.11,181.19,879140.0,181.84,181.87,181.11,181.19,879140.0
2021-07-15 12:10:00,181.16,181.7,181.05,181.63,704740.0,181.16,181.7,181.05,181.63,704740.0
2021-07-15 12:20:00,181.6,182.0,181.52,181.84,539840.0,181.6,182.0,181.52,181.84,539840.0
2021-07-15 12:30:00,181.84,182.11,181.44,181.98,458720.0,181.84,182.11,181.44,181.98,458720.0
2021-07-15 12:40:00,181.99,182.3,181.94,182.2,365980.0,181.99,182.3,181.94,182.2,365980.0
2021-07-15 12:50:00,182.21,182.33,182.09,182.17,314180.0,182.21,182.33,182.09,182.17,314180.0
2021-07-15 13:00:00,182.14,182.19,181.66,181.85,512580.0,182.14,182.19,181.66,181.85,512580.0
2021-07-15 13:10:00,181.76,182.01,181.68,181.73,143680.0,181.76,182.01,181.68,181.73,143680.0
2021-07-15 13:20:00,181.72,181.81,181.5,181.5,301920.0,181.72,181.81,181.5,181.5,301920.0
2021-07-15 13:30:00,181.5,181.53,181.18,181.22,569880.0,181.5,181.53,181.18,181.22,569880.0
2021-07-15 13:40:00,181.22,181.69,181.22,181.62,332700.0,181.22,181.69,181.22,181.62,332700.0
2021-07-15 13:50:00,181.63,181.7,181.1,181.17,364180.0,181.63,181.7,181.1,181.17,364180.0
2021-07-15 14:00:00,181.16,181.73,181.16,181.46,460160.0,181.16,181.73,181.16,181.46,460160.0
2021-07-15 14:10:00,181.35,181.65,181.32,181.65,250780.0,181.35,181.65,181.32,181.65,250780.0
2021-07-15 14:20:00,181.7,182.08,181.58,181.89,617160.0,181.7,182.08,181.58,181.89,617160.0
2021-07-15 14:30:00,181.92,181.93,181.4,181.46,427120.0,181.92,181.93,181.4,181.46,427120.0
2021-07-15 14:40:00,181.44,181.6,181.05,181.55,805540.0,181.44,181.6,181.05,181.55,805540.0
2021-07-15 14:50:00,181.61,181.92,181.58,181.91,515500.0,181.61,181.92,181.58,181.91,515500.0
2021-07-15 15:00:00,181.92,182.14,181.4,181.52,747420.0,181.92,182.14,181.4,181.52,747420.0
2021-07-15 15:10:00,181.48,181.55,181.22,181.54,355640.0,181.48,181.55,181.22,181.54,355640.0
2021-07-15 15:20:00,181.54,181.84,181.4,181.6,366680.0,181.54,181.84,181.4,181.6,366680.0
2021-07-15 15:30:00,181.65,181.95,181.29,181.35,535060.0,181.65,181.95,181.29,181.35,535060.0
2021-07-15 15:40:00,181.4,181.54,181.2,181.36,712120.0,181.4,181.54,181.2,181.36,712120.0
2021-07-15 15:50:00,181.37,181.62,181.09,181.6,1551500.0,181.37,181.62,181.09,181.6,1551500.0
2021-07-16 09:30:00,181.65,182.3,181.33,181.47,2758780.0,181.65,182.3,181.33,181.47,2758780.0
2021-07-16 09:40:00,181.52,181.54,180.39,180.81,1508120.0,181.52,181.54,180.39,180.81,1508120.0
2021-07-16 09:50:00,180.82,180.9,180.31,180.71,1064860.0,180.82,180.9,180.31,180.71,1064860.0
2021-07-16 10:00:00,180.6,180.6,179.81,179.85,1038220.0,180.6,180.6,179.81,179.85,1038220.0
2021-07-16 10:10:00,179.85,180.59,179.81,180.38,1553760.0,179.85,180.59,179.81,180.38,1553760.0
2021-07-16 10:20:00,180.36,180.4,179.65,179.7,1060180.0,180.36,180.4,179.65,179.7,1060180.0
2021-07-16 10:30:00,179.68,180.32,179.66,179.94,922320.0,179.68,180.32,179.66,179.94,922320.0
2021-07-16 10:40:00,179.91,180.17,179.65,180.02,1261300.0,179.91,180.17,179.65,180.02,1261300.0
2021-07-16 10:50:00,180.1,180.24,179.76,179.94,897100.0,180.1,180.24,179.76,179.94,897100.0
2021-07-16 11:00:00,179.95,180.13,179.5,179.65,755000.0,179.95,180.13,179.5,179.65,755000.0
2021-07-16 11:10:00,179.63,179.78,179.27,179.55,637160.0,179.63,179.78,179.27,179.55,637160.0
2021-07-16 11:20:00,179.53,179.68,179.06,179.06,675820.0,179.53,179.68,179.06,179.06,675820.0
2021-07-16 11:30:00,179.05,179.26,179.0,179.02,784340.0,179.05,179.26,179.0,179.02,784340.0
2021-07-16 11:40:00,179.01,179.03,178.6,178.71,1204940.0,179.01,179.03,178.6,178.71,1204940.0
2021-07-16 11:50:00,178.69,179.19,178.66,178.83,982340.0,178.69,179.19,178.66,178.83,982340.0
2021-07-16 12:00:00,178.9,179.64,178.9,179.05,1277320.0,178.9,179.64,178.9,179.05,1277320.0
2021-07-16 12:10:00,179.1,179.21,178.88,179.16,1082100.0,179.1,179.21,178.88,179.16,1082100.0
2021-07-16 12:20:00,179.16,179.5,179.04,179.2,743900.0,179.16,179.5,179.04,179.2,743900.0
2021-07-16 12:30:00,179.22,179.33,178.93,178.99,341520.0,179.22,179.33,178.93,178.99,341520.0
2021-07-16 12:40:00,179.01,179.19,178.82,179.19,356340.0,179.01,179.19,178.82,179.19,356340.0
2021-07-16 12:50:00,179.14,179.42,179.13,179.21,333680.0,179.14,179.42,179.13,179.21,333680.0
2021-07-16 13:00:00,179.26,179.55,179.12,179.46,480520.0,179.26,179.55,179.12,179.46,480520.0
2021-07-16 13:10:00,179.44,179.65,179.33,179.57,403800.0,179.44,179.65,179.33,179.57,403800.0
2021-07-16 13:20:00,179.58,179.68,179.47,179.55,427680.0,179.58,179.68,179.47,179.55,427680.0
2021-07-16 13:30:00,179.55,179.6,179.16,179.28,417620.0,179.55,179.6,179.16,179.28,417620.0
2021-07-16 13:40:00,179.25,179.35,179.14,179.3,523100.0,179.25,179.35,179.14,179.3,523100.0
2021-07-16 13:50:00,179.28,179.44,179.13,179.18,426760.0,179.28,179.44,179.13,179.18,426760.0
2021-07-16 14:00:00,179.22,179.22,178.8,178.97,578040.0,179.22,179.22,178.8,178.97,578040.0
2021-07-16 14:10:00,178.96,179.18,178.77,179.04,534560.0,178.96,179.18,178.77,179.04,534560.0
2021-07-16 14:20:00,179.04,179.27,178.94,178.94,322460.0,179.04,179.27,178.94,178.94,322460.0
2021-07-16 14:30:00,178.95,179.05,178.7,178.84,518480.0,178.95,179.05,178.7,178.84,518480.0
2021-07-16 14:40:00,178.83,178.93,178.74,178.83,464220.0,178.83,178.93,178.74,178.83,464220.0
2021-07-16 14:50:00,178.83,179.05,178.71,178.92,651980.0,178.83,179.05,178.71,178.92,651980.0
2021-07-16 15:00:00,178.95,179.16,178.81,179.11,563120.0,178.95,179.16,178.81,179.11,563120.0
2021-07-16 15:10:00,179.12,179.56,179.06,179.51,636440.0,179.12,179.56,179.06,179.51,636440.0
2021-07-16 15:20:00,179.5,179.51,178.8,178.82,798560.0,179.5,179.51,178.8,178.82,798560.0
2021-07-16 15:30:00,178.86,179.19,178.74,179.01,1051400.0,178.86,179.19,178.74,179.01,1051400.0
2021-07-16 15:40:00,179.05,179.05,178.62,178.66,1361280.0,179.05,179.05,178.62,178.66,1361280.0
2021-07-16 15:50:00,178.7,178.85,178.52,178.65,2011640.0,178.7,178.85,178.52,178.65,2011640.0
2021-07-19 09:30:00,176.63,177.2,175.6,176.73,3880760.0,176.63,177.2,175.6,176.73,3880760.0
2021-07-19 09:40:00,176.73,177.48,176.24,176.94,1096400.0,176.73,177.48,176.24,176.94,1096400.0
2021-07-19 09:50:00,176.9,177.15,175.75,176.0,767260.0,176.9,177.15,175.75,176.0,767260.0
2021-07-19 10:00:00,176.1,176.45,175.62,176.23,874140.0,176.1,176.45,175.62,176.23,874140.0
2021-07-19 10:10:00,176.2,176.48,175.78,176.38,844000.0,176.2,176.48,175.78,176.38,844000.0
2021-07-19 10:20:00,176.38,176.56,175.3,176.55,872120.0,176.38,176.56,175.3,176.55,872120.0
2021-07-19 10:30:00,176.53,176.6,175.3,176.2,844660.0,176.53,176.6,175.3,176.2,844660.0
2021-07-19 10:40:00,176.19,176.55,176.0,176.55,536100.0,176.19,176.55,176.0,176.55,536100.0
2021-07-19 10:50:00,176.54,176.87,176.25,176.84,535680.0,176.54,176.87,176.25,176.84,535680.0
2021-07-19 11:00:00,176.8,177.11,176.54,176.85,469540.0,176.8,177.11,176.54,176.85,469540.0
2021-07-19 11:10:00,177.03,177.22,176.91,177.01,355280.0,177.03,177.22,176.91,177.01,355280.0
2021-07-19 11:20:00,177.07,177.1,176.52,176.67,280900.0,177.07,177.1,176.52,176.67,280900.0
2021-07-19 11:30:00,176.7,177.25,176.61,176.94,326080.0,176.7,177.25,176.61,176.94,326080.0
2021-07-19 11:40:00,176.95,176.98,176.31,176.43,424220.0,176.95,176.98,176.31,176.43,424220.0
2021-07-19 11:50:00,176.45,176.51,176.1,176.2,462660.0,176.45,176.51,176.1,176.2,462660.0
2021-07-19 12:00:00,176.13,176.15,175.73,175.91,370240.0,176.13,176.15,175.73,175.91,370240.0
2021-07-19 12:10:00,175.8,176.11,175.76,176.02,278740.0,175.8,176.11,175.76,176.02,278740.0
2021-07-19 12:20:00,175.96,176.01,174.96,175.66,426980.0,175.96,176.01,174.96,175.66,426980.0
2021-07-19 12:30:00,175.63,175.75,175.16,175.21,432760.0,175.63,175.75,175.16,175.21,432760.0
2021-07-19 12:40:00,175.23,175.58,175.2,175.54,414460.0,175.23,175.58,175.2,175.54,414460.0
2021-07-19 12:50:00,175.45,175.77,175.28,175.73,357420.0,175.45,175.77,175.28,175.73,357420.0
2021-07-19 13:00:00,175.6,176.05,175.55,176.05,369400.0,175.6,176.05,175.55,176.05,369400.0
2021-07-19 13:10:00,175.98,176.13,175.78,175.82,241000.0,175.98,176.13,175.78,175.82,241000.0
2021-07-19 13:20:00,175.86,175.88,175.43,175.46,286100.0,175.86,175.88,175.43,175.46,286100.0
2021-07-19 13:30:00,175.48,175.95,175.3,175.83,550760.0,175.48,175.95,175.3,175.83,550760.0
2021-07-19 13:40:00,175.84,176.25,175.84,176.03,442920.0,175.84,176.25,175.84,176.03,442920.0
2021-07-19 13:50:00,176.01,176.24,175.5,175.5,347680.0,176.01,176.24,175.5,175.5,347680.0
2021-07-19 14:00:00,175.51,176.0,175.5,175.56,387720.0,175.51,176.0,175.5,175.56,387720.0
2021-07-19 14:10:00,175.61,176.0,175.57,176.0,187140.0,175.61,176.0,175.57,176.0,187140.0
2021-07-19 14:20:00,176.08,176.28,175.87,176.08,363100.0,176.08,176.28,175.87,176.08,363100.0
2021-07-19 14:30:00,176.1,176.1,175.56,175.65,224380.0,176.1,176.1,175.56,175.65,224380.0
2021-07-19 14:40:00,175.66,175.69,175.42,175.67,361220.0,175.66,175.69,175.42,175.67,361220.0
2021-07-19 14:50:00,175.69,176.3,175.58,176.04,365260.0,175.69,176.3,175.58,176.04,365260.0
2021-07-19 15:00:00,176.04,176.51,175.92,176.5,497840.0,176.04,176.51,175.92,176.5,497840.0
2021-07-19 15:10:00,176.47,176.6,175.9,175.92,524720.0,176.47,176.6,175.9,175.92,524720.0
2021-07-19 15:20:00,175.94,176.01,175.61,175.69,365540.0,175.94,176.01,175.61,175.69,365540.0
2021-07-19 15:30:00,175.64,176.2,175.56,176.14,443480.0,175.64,176.2,175.56,176.14,443480.0
2021-07-19 15:40:00,176.18,176.6,176.09,176.41,662260.0,176.18,176.6,176.09,176.41,662260.0
2021-07-19 15:50:00,176.48,177.51,176.48,177.5,2230720.0,176.48,177.51,176.48,177.5,2230720.0
2021-07-20 09:30:00,178.31,178.4,176.44,176.71,2244360.0,178.31,178.4,176.44,176.71,2244360.0
2021-07-20 09:40:00,176.52,177.09,176.45,176.94,940260.0,176.52,177.09,176.45,176.94,940260.0
2021-07-20 09:50:00,176.83,177.06,176.1,177.03,875880.0,176.83,177.06,176.1,177.03,875880.0
2021-07-20 10:00:00,177.03,177.05,176.0,176.21,830600.0,177.03,177.05,176.0,176.21,830600.0
2021-07-20 10:10:00,176.15,176.67,175.9,176.63,773500.0,176.15,176.67,175.9,176.63,773500.0
2021-07-20 10:20:00,176.64,176.79,176.42,176.46,467960.0,176.64,176.79,176.42,176.46,467960.0
2021-07-20 10:30:00,176.5,177.28,176.35,177.21,832220.0,176.5,177.28,176.35,177.21,832220.0
2021-07-20 10:40:00,177.25,178.02,177.15,178.02,1063580.0,177.25,178.02,177.15,178.02,1063580.0
2021-07-20 10:50:00,177.99,178.06,177.7,177.89,623920.0,177.99,178.06,177.7,177.89,623920.0
2021-07-20 11:00:00,177.86,178.04,177.53,177.88,499260.0,177.86,178.04,177.53,177.88,499260.0
2021-07-20 11:10:00,177.87,178.27,177.78,178.17,526920.0,177.87,178.27,177.78,178.17,526920.0
2021-07-20 11:20:00,178.18,178.23,177.81,177.95,277720.0,178.18,178.23,177.81,177.95,277720.0
2021-07-20 11:30:00,177.96,178.26,177.92,178.25,386620.0,177.96,178.26,177.92,178.25,386620.0
2021-07-20 11:40:00,178.27,178.7,178.25,178.5,652580.0,178.27,178.7,178.25,178.5,652580.0
2021-07-20 11:50:00,178.57,178.93,178.5,178.79,589840.0,178.57,178.93,178.5,178.79,589840.0
2021-07-20 12:00:00,178.81,179.19,178.81,179.05,903760.0,178.81,179.19,178.81,179.05,903760.0
2021-07-20 12:10:00,179.03,179.12,178.63,178.78,519440.0,179.03,179.12,178.63,178.78,519440.0
2021-07-20 12:20:00,178.78,178.79,178.37,178.63,590680.0,178.78,178.79,178.37,178.63,590680.0
2021-07-20 12:30:00,178.65,178.8,178.42,178.48,490540.0,178.65,178.8,178.42,178.48,490540.0
2021-07-20 12:40:00,178.43,178.75,178.43,178.6,312360.0,178.43,178.75,178.43,178.6,312360.0
2021-07-20 12:50:00,178.64,178.72,178.5,178.71,153980.0,178.64,178.72,178.5,178.71,153980.0
2021-07-20 13:00:00,178.7,178.76,177.92,177.94,543420.0,178.7,178.76,177.92,177.94,543420.0
2021-07-20 13:10:00,177.92,178.34,177.92,178.21,311740.0,177.92,178.34,177.92,178.21,311740.0
2021-07-20 13:20:00,178.18,178.25,178.01,178.1,179420.0,178.18,178.25,178.01,178.1,179420.0
2021-07-20 13:30:00,178.12,178.4,178.05,178.38,317700.0,178.12,178.4,178.05,178.38,317700.0
2021-07-20 13:40:00,178.39,178.52,178.36,178.37,251820.0,178.39,178.52,178.36,178.37,251820.0
2021-07-20 13:50:00,178.36,178.54,178.31,178.48,259160.0,178.36,178.54,178.31,178.48,259160.0
2021-07-20 14:00:00,178.49,178.88,178.44,178.83,378520.0,178.49,178.88,178.44,178.83,378520.0
2021-07-20 14:10:00,178.89,178.99,178.71,178.89,295580.0,178.89,178.99,178.71,178.89,295580.0
2021-07-20 14:20:00,178.92,179.16,178.92,179.13,488000.0,178.92,179.16,178.92,179.13,488000.0
2021-07-20 14:30:00,179.15,179.35,178.82,178.93,536040.0,179.15,179.35,178.82,178.93,536040.0
2021-07-20 14:40:00,178.97,179.29,178.8,179.29,481160.0,178.97,179.29,178.8,179.29,481160.0
2021-07-20 14:50:00,179.31,179.49,179.24,179.4,493940.0,179.31,179.49,179.24,179.4,493940.0
2021-07-20 15:00:00,179.45,179.6,179.25,179.31,347300.0,179.45,179.6,179.25,179.31,347300.0
2021-07-20 15:10:00,179.31,179.56,179.28,179.45,458920.0,179.31,179.56,179.28,179.45,458920.0
2021-07-20 15:20:00,179.44,179.5,179.05,179.25,426920.0,179.44,179.5,179.05,179.25,426920.0
2021-07-20 15:30:00,179.22,179.35,179.0,179.16,463320.0,179.22,179.35,179.0,179.16,463320.0
2021-07-20 15:40:00,179.16,179.19,178.9,179.09,483620.0,179.16,179.19,178.9,179.09,483620.0
2021-07-20 15:50:00,179.13,179.52,178.62,178.64,1778820.0,179.13,179.52,178.62,178.64,1778820.0
2021-07-21 09:30:00,178.82,179.3,178.05,179.2,1626460.0,178.82,179.3,178.05,179.2,1626460.0
2021-07-21 09:40:00,179.15,179.15,178.19,178.33,813640.0,179.15,179.15,178.19,178.33,813640.0
2021-07-21 09:50:00,178.35,178.6,178.15,178.44,530340.0,178.35,178.6,178.15,178.44,530340.0
2021-07-21 10:00:00,178.36,178.37,177.55,177.68,930080.0,178.36,178.37,177.55,177.68,930080.0
2021-07-21 10:10:00,177.65,178.36,177.58,178.32,647200.0,177.65,178.36,177.58,178.32,647200.0
2021-07-21 10:20:00,178.4,178.84,178.3,178.57,482800.0,178.4,178.84,178.3,178.57,482800.0
2021-07-21 10:30:00,178.54,179.14,178.5,179.03,458620.0,178.54,179.14,178.5,179.03,458620.0
2021-07-21 10:40:00,179.05,179.14,178.69,178.72,258000.0,179.05,179.14,178.69,178.72,258000.0
2021-07-21 10:50:00,178.7,178.7,178.18,178.4,490320.0,178.7,178.7,178.18,178.4,490320.0
2021-07-21 11:00:00,178.38,178.56,178.17,178.47,261060.0,178.38,178.56,178.17,178.47,261060.0
2021-07-21 11:10:00,178.41,178.62,178.18,178.59,289900.0,178.41,178.62,178.18,178.59,289900.0
2021-07-21 11:20:00,178.6,178.6,177.91,178.0,429720.0,178.6,178.6,177.91,178.0,429720.0
2021-07-21 11:30:00,178.0,178.24,177.9,178.15,252900.0,178.0,178.24,177.9,178.15,252900.0
2021-07-21 11:40:00,178.13,178.13,177.8,177.95,161740.0,178.13,178.13,177.8,177.95,161740.0
2021-07-21 11:50:00,177.92,178.19,177.81,178.19,304100.0,177.92,178.19,177.81,178.19,304100.0
2021-07-21 12:00:00,178.17,178.17,178.03,178.15,41140.0,178.17,178.17,178.03,178.15,41140.0
2021-07-21 12:10:00,178.08,178.2,177.85,177.97,124940.0,178.08,178.2,177.85,177.97,124940.0
2021-07-21 12:20:00,177.89,177.94,177.76,177.88,181440.0,177.89,177.94,177.76,177.88,181440.0
2021-07-21 12:30:00,177.89,177.95,177.49,177.5,330920.0,177.89,177.95,177.49,177.5,330920.0
2021-07-21 12:40:00,177.48,177.98,177.48,177.61,368180.0,177.48,177.98,177.48,177.61,368180.0
2021-07-21 12:50:00,177.64,177.73,177.25,177.45,317540.0,177.64,177.73,177.25,177.45,317540.0
2021-07-21 13:00:00,177.5,177.7,177.18,177.64,317680.0,177.5,177.7,177.18,177.64,317680.0
2021-07-21 13:10:00,177.62,177.85,177.62,177.77,168720.0,177.62,177.85,177.62,177.77,168720.0
2021-07-21 13:20:00,177.82,178.07,177.78,177.98,386300.0,177.82,178.07,177.78,177.98,386300.0
2021-07-21 13:30:00,178.01,178.04,177.88,177.97,131640.0,178.01,178.04,177.88,177.97,131640.0
2021-07-21 13:40:00,177.96,178.2,177.91,178.19,298240.0,177.96,178.2,177.91,178.19,298240.0
2021-07-21 13:50:00,178.25,178.31,178.06,178.06,218940.0,178.25,178.31,178.06,178.06,218940.0
2021-07-21 14:00:00,178.09,178.35,178.05,178.23,213220.0,178.09,178.35,178.05,178.23,213220.0
2021-07-21 14:10:00,178.25,178.33,177.92,177.93,90960.0,178.25,178.33,177.92,177.93,90960.0
2021-07-21 14:20:00,177.95,178.09,177.94,178.06,114660.0,177.95,178.09,177.94,178.06,114660.0
2021-07-21 14:30:00,178.1,178.43,178.07,178.12,215920.0,178.1,178.43,178.07,178.12,215920.0
2021-07-21 14:40:00,178.12,178.23,178.1,178.13,96600.0,178.12,178.23,178.1,178.13,96600.0
2021-07-21 14:50:00,178.11,178.16,178.03,178.11,75460.0,178.11,178.16,178.03,178.11,75460.0
2021-07-21 15:00:00,178.18,178.35,178.03,178.32,268720.0,178.18,178.35,178.03,178.32,268720.0
2021-07-21 15:10:00,178.33,178.7,178.33,178.65,380940.0,178.33,178.7,178.33,178.65,380940.0
2021-07-21 15:20:00,178.63,178.64,178.38,178.38,209240.0,178.63,178.64,178.38,178.38,209240.0
2021-07-21 15:30:00,178.39,178.58,178.24,178.27,286160.0,178.39,178.58,178.24,178.27,286160.0
2021-07-21 15:40:00,178.3,178.4,178.2,178.31,245820.0,178.3,178.4,178.2,178.31,245820.0
2021-07-21 15:50:00,178.26,179.32,178.15,179.32,1939900.0,178.26,179.32,178.15,179.32,1939900.0
2021-07-22 09:30:00,179.36,180.6,179.11,180.31,2564200.0,179.36,180.6,179.11,180.31,2564200.0
2021-07-22 09:40:00,180.29,181.1,180.12,180.62,1683200.0,180.29,181.1,180.12,180.62,1683200.0
2021-07-22 09:50:00,180.64,180.95,180.35,180.79,643200.0,180.64,180.95,180.35,180.79,643200.0
2021-07-22 10:00:00,180.86,181.15,180.74,180.78,585640.0,180.86,181.15,180.74,180.78,585640.0
2021-07-22 10:10:00,180.79,181.18,180.63,180.86,600220.0,180.79,181.18,180.63,180.86,600220.0
2021-07-22 10:20:00,180.9,181.32,180.83,181.18,526120.0,180.9,181.32,180.83,181.18,526120.0
2021-07-22 10:30:00,181.18,181.55,181.1,181.28,705120.0,181.18,181.55,181.1,181.28,705120.0
2021-07-22 10:40:00,181.31,181.55,181.3,181.45,489480.0,181.31,181.55,181.3,181.45,489480.0
2021-07-22 10:50:00,181.49,181.62,181.0,181.11,662680.0,181.49,181.62,181.0,181.11,662680.0
2021-07-22 11:00:00,181.06,181.4,180.8,180.99,747140.0,181.06,181.4,180.8,180.99,747140.0
2021-07-22 11:10:00,180.99,180.99,180.61,180.82,514980.0,180.99,180.99,180.61,180.82,514980.0
2021-07-22 11:20:00,180.85,181.01,180.74,180.74,223180.0,180.85,181.01,180.74,180.74,223180.0
2021-07-22 11:30:00,180.8,180.93,180.76,180.93,194060.0,180.8,180.93,180.76,180.93,194060.0
2021-07-22 11:40:00,180.91,181.19,180.86,180.97,337680.0,180.91,181.19,180.86,180.97,337680.0
2021-07-22 11:50:00,180.99,181.33,180.95,181.0,324880.0,180.99,181.33,180.95,181.0,324880.0
2021-07-22 12:00:00,181.06,181.1,180.53,180.53,536500.0,181.06,181.1,180.53,180.53,536500.0
2021-07-22 12:10:00,180.57,180.88,180.54,180.65,224540.0,180.57,180.88,180.54,180.65,224540.0
2021-07-22 12:20:00,180.63,180.8,180.38,180.74,388840.0,180.63,180.8,180.38,180.74,388840.0
2021-07-22 12:30:00,180.75,181.07,180.73,181.02,189780.0,180.75,181.07,180.73,181.02,189780.0
2021-07-22 12:40:00,180.95,181.04,180.71,180.75,164780.0,180.95,181.04,180.71,180.75,164780.0
2021-07-22 12:50:00,180.72,180.94,180.69,180.9,185380.0,180.72,180.94,180.69,180.9,185380.0
2021-07-22 13:00:00,180.88,181.14,180.88,181.14,102560.0,180.88,181.14,180.88,181.14,102560.0
2021-07-22 13:10:00,181.1,181.5,181.01,181.41,345120.0,181.1,181.5,181.01,181.41,345120.0
2021-07-22 13:20:00,181.5,181.5,181.16,181.35,544840.0,181.5,181.5,181.16,181.35,544840.0
2021-07-22 13:30:00,181.34,181.42,181.19,181.26,292000.0,181.34,181.42,181.19,181.26,292000.0
2021-07-22 13:40:00,181.29,181.55,181.26,181.51,254840.0,181.29,181.55,181.26,181.51,254840.0
2021-07-22 13:50:00,181.5,181.65,181.42,181.6,288120.0,181.5,181.65,181.42,181.6,288120.0
2021-07-22 14:00:00,181.53,181.66,181.49,181.54,330800.0,181.53,181.66,181.49,181.54,330800.0
2021-07-22 14:10:00,181.54,181.64,181.41,181.59,198880.0,181.54,181.64,181.41,181.59,198880.0
2021-07-22 14:20:00,181.58,181.68,181.5,181.58,93220.0,181.58,181.68,181.5,181.58,93220.0
2021-07-22 14:30:00,181.63,181.63,181.2,181.38,387600.0,181.63,181.63,181.2,181.38,387600.0
2021-07-22 14:40:00,181.41,181.57,181.19,181.39,372360.0,181.41,181.57,181.19,181.39,372360.0
2021-07-22 14:50:00,181.36,181.58,181.24,181.53,203940.0,181.36,181.58,181.24,181.53,203940.0
2021-07-22 15:00:00,181.49,181.53,181.26,181.28,122660.0,181.49,181.53,181.26,181.28,122660.0
2021-07-22 15:10:00,181.29,181.5,181.27,181.4,212980.0,181.29,181.5,181.27,181.4,212980.0
2021-07-22 15:20:00,181.37,181.85,181.37,181.83,718420.0,181.37,181.85,181.37,181.83,718420.0
2021-07-22 15:30:00,181.8,181.91,181.66,181.74,493060.0,181.8,181.91,181.66,181.74,493060.0
2021-07-22 15:40:00,181.71,182.0,181.69,181.94,587980.0,181.71,182.0,181.69,181.94,587980.0
2021-07-22 15:50:00,181.95,182.0,181.77,181.9,1486980.0,181.95,182.0,181.77,181.9,1486980.0
2021-07-23 09:30:00,182.07,182.2,181.1,181.6,2436000.0,182.07,182.2,181.1,181.6,2436000.0
2021-07-23 09:40:00,181.61,182.18,181.25,182.05,702600.0,181.61,182.18,181.25,182.05,702600.0
2021-07-23 09:50:00,182.08,182.46,181.8,182.05,867700.0,182.08,182.46,181.8,182.05,867700.0
2021-07-23 10:00:00,182.0,182.55,181.97,182.28,733160.0,182.0,182.55,181.97,182.28,733160.0
2021-07-23 10:10:00,182.15,182.84,182.01,182.63,679160.0,182.15,182.84,182.01,182.63,679160.0
2021-07-23 10:20:00,182.67,182.81,182.4,182.64,374140.0,182.67,182.81,182.4,182.64,374140.0
2021-07-23 10:30:00,182.7,182.89,182.47,182.68,224300.0,182.7,182.89,182.47,182.68,224300.0
2021-07-23 10:40:00,182.72,182.78,182.33,182.52,575260.0,182.72,182.78,182.33,182.52,575260.0
2021-07-23 10:50:00,182.48,182.69,182.38,182.52,256520.0,182.48,182.69,182.38,182.52,256520.0
2021-07-23 11:00:00,182.55,182.58,182.17,182.21,421480.0,182.55,182.58,182.17,182.21,421480.0
2021-07-23 11:10:00,182.24,182.6,182.19,182.37,785840.0,182.24,182.6,182.19,182.37,785840.0
2021-07-23 11:20:00,182.38,182.51,182.25,182.26,264120.0,182.38,182.51,182.25,182.26,264120.0
2021-07-23 11:30:00,182.26,182.45,182.26,182.41,227200.0,182.26,182.45,182.26,182.41,227200.0
2021-07-23 11:40:00,182.45,182.51,182.35,182.5,300360.0,182.45,182.51,182.35,182.5,300360.0
2021-07-23 11:50:00,182.47,182.51,182.32,182.37,163200.0,182.47,182.51,182.32,182.37,163200.0
2021-07-23 12:00:00,182.4,182.49,182.24,182.28,263980.0,182.4,182.49,182.24,182.28,263980.0
2021-07-23 12:10:00,182.33,182.38,182.25,182.35,165760.0,182.33,182.38,182.25,182.35,165760.0
2021-07-23 12:20:00,182.38,182.45,182.25,182.35,190180.0,182.38,182.45,182.25,182.35,190180.0
2021-07-23 12:30:00,182.37,182.46,182.37,182.44,116640.0,182.37,182.46,182.37,182.44,116640.0
2021-07-23 12:40:00,182.47,183.05,182.46,182.86,661300.0,182.47,183.05,182.46,182.86,661300.0
2021-07-23 12:50:00,182.83,182.85,182.59,182.75,250380.0,182.83,182.85,182.59,182.75,250380.0
2021-07-23 13:00:00,182.77,182.79,182.47,182.65,202080.0,182.77,182.79,182.47,182.65,202080.0
2021-07-23 13:10:00,182.71,183.13,182.65,183.11,627780.0,182.71,183.13,182.65,183.11,627780.0
2021-07-23 13:20:00,183.09,183.17,183.0,183.0,507100.0,183.09,183.17,183.0,183.0,507100.0
2021-07-23 13:30:00,183.05,183.05,182.75,182.85,233340.0,183.05,183.05,182.75,182.85,233340.0
2021-07-23 13:40:00,182.85,183.14,182.85,183.05,296580.0,182.85,183.14,182.85,183.05,296580.0
2021-07-23 13:50:00,183.08,183.13,182.99,183.07,111580.0,183.08,183.13,182.99,183.07,111580.0
2021-07-23 14:00:00,183.1,183.28,182.95,183.28,413060.0,183.1,183.28,182.95,183.28,413060.0
2021-07-23 14:10:00,183.25,183.31,183.11,183.26,563120.0,183.25,183.31,183.11,183.26,563120.0
2021-07-23 14:20:00,183.27,183.3,183.06,183.09,169780.0,183.27,183.3,183.06,183.09,169780.0
2021-07-23 14:30:00,183.12,183.21,183.04,183.18,155200.0,183.12,183.21,183.04,183.18,155200.0
2021-07-23 14:40:00,183.17,183.17,182.98,183.02,202820.0,183.17,183.17,182.98,183.02,202820.0
2021-07-23 14:50:00,183.05,183.05,182.7,182.9,338720.0,183.05,183.05,182.7,182.9,338720.0
2021-07-23 15:00:00,182.95,183.14,182.82,183.1,534420.0,182.95,183.14,182.82,183.1,534420.0
2021-07-23 15:10:00,183.15,183.15,182.99,183.08,337600.0,183.15,183.15,182.99,183.08,337600.0
2021-07-23 15:20:00,183.1,183.14,183.0,183.1,339800.0,183.1,183.14,183.0,183.1,339800.0
2021-07-23 15:30:00,183.12,183.14,182.76,183.0,558100.0,183.12,183.14,182.76,183.0,558100.0
2021-07-23 15:40:00,182.98,183.05,182.75,182.88,431520.0,182.98,183.05,182.75,182.88,431520.0
2021-07-23 15:50:00,182.93,182.93,182.6,182.83,2176820.0,182.93,182.93,182.6,182.83,2176820.0
2021-07-26 09:30:00,183.66,183.82,182.36,183.24,2291260.0,183.66,183.82,182.36,183.24,2291260.0
2021-07-26 09:40:00,183.26,184.05,183.25,183.94,1037040.0,183.26,184.05,183.25,183.94,1037040.0
2021-07-26 09:50:00,183.98,184.52,183.81,184.42,952320.0,183.98,184.52,183.81,184.42,952320.0
2021-07-26 10:00:00,184.51,185.6,184.48,185.6,1523620.0,184.51,185.6,184.48,185.6,1523620.0
2021-07-26 10:10:00,185.55,185.55,184.66,184.83,1062700.0,185.55,185.55,184.66,184.83,1062700.0
2021-07-26 10:20:00,184.75,185.22,184.65,184.77,579420.0,184.75,185.22,184.65,184.77,579420.0
2021-07-26 10:30:00,184.73,185.24,184.73,185.14,407440.0,184.73,185.24,184.73,185.14,407440.0
2021-07-26 10:40:00,185.12,185.25,184.18,184.3,581780.0,185.12,185.25,184.18,184.3,581780.0
2021-07-26 10:50:00,184.26,184.87,184.26,184.49,337660.0,184.26,184.87,184.26,184.49,337660.0
2021-07-26 11:00:00,184.57,184.85,184.35,184.42,200480.0,184.57,184.85,184.35,184.42,200480.0
2021-07-26 11:10:00,184.53,184.75,184.4,184.67,265420.0,184.53,184.75,184.4,184.67,265420.0
2021-07-26 11:20:00,184.63,185.15,184.57,184.9,518600.0,184.63,185.15,184.57,184.9,518600.0
2021-07-26 11:30:00,184.9,185.2,184.9,185.13,302900.0,184.9,185.2,184.9,185.13,302900.0
2021-07-26 11:40:00,185.13,185.15,184.9,184.9,178820.0,185.13,185.15,184.9,184.9,178820.0
2021-07-26 11:50:00,184.88,185.12,184.78,185.05,241900.0,184.88,185.12,184.78,185.05,241900.0
2021-07-26 12:00:00,185.08,185.15,184.81,184.98,196440.0,185.08,185.15,184.81,184.98,196440.0
2021-07-26 12:10:00,184.95,184.95,184.65,184.76,315780.0,184.95,184.95,184.65,184.76,315780.0
2021-07-26 12:20:00,184.77,184.83,184.66,184.78,286080.0,184.77,184.83,184.66,184.78,286080.0
2021-07-26 12:30:00,184.8,184.82,184.45,184.5,458000.0,184.8,184.82,184.45,184.5,458000.0
2021-07-26 12:40:00,184.56,184.86,184.48,184.76,233220.0,184.56,184.86,184.48,184.76,233220.0
2021-07-26 12:50:00,184.8,185.03,184.72,184.94,192420.0,184.8,185.03,184.72,184.94,192420.0
2021-07-26 13:00:00,184.94,185.09,184.88,185.03,141100.0,184.94,185.09,184.88,185.03,141100.0
2021-07-26 13:10:00,185.03,185.2,184.99,185.17,254640.0,185.03,185.2,184.99,185.17,254640.0
2021-07-26 13:20:00,185.17,185.32,185.13,185.22,372960.0,185.17,185.32,185.13,185.22,372960.0
2021-07-26 13:30:00,185.31,185.31,185.15,185.17,152840.0,185.31,185.31,185.15,185.17,152840.0
2021-07-26 13:40:00,185.2,185.42,185.11,185.15,236420.0,185.2,185.42,185.11,185.15,236420.0
2021-07-26 13:50:00,185.19,185.2,184.89,184.91,236660.0,185.19,185.2,184.89,184.91,236660.0
2021-07-26 14:00:00,184.85,185.34,184.85,185.28,537800.0,184.85,185.34,184.85,185.28,537800.0
2021-07-26 14:10:00,185.32,185.32,184.87,184.9,260760.0,185.32,185.32,184.87,184.9,260760.0
2021-07-26 14:20:00,184.89,184.89,184.58,184.7,395540.0,184.89,184.89,184.58,184.7,395540.0
2021-07-26 14:30:00,184.72,184.78,184.2,184.2,575500.0,184.72,184.78,184.2,184.2,575500.0
2021-07-26 14:40:00,184.25,184.63,184.22,184.61,395120.0,184.25,184.63,184.22,184.61,395120.0
2021-07-26 14:50:00,184.61,184.85,184.56,184.79,399860.0,184.61,184.85,184.56,184.79,399860.0
2021-07-26 15:00:00,184.76,184.97,184.7,184.83,440180.0,184.76,184.97,184.7,184.83,440180.0
2021-07-26 15:10:00,184.79,184.97,184.75,184.77,405160.0,184.79,184.97,184.75,184.77,405160.0
2021-07-26 15:20:00,184.77,184.91,184.25,184.36,753920.0,184.77,184.91,184.25,184.36,753920.0
2021-07-26 15:30:00,184.36,184.7,184.36,184.65,480220.0,184.36,184.7,184.36,184.65,480220.0
2021-07-26 15:40:00,184.64,184.92,184.63,184.8,686400.0,184.64,184.92,184.63,184.8,686400.0
2021-07-26 15:50:00,184.78,185.25,184.69,185.0,2293180.0,184.78,185.25,184.69,185.0,2293180.0
2021-07-27 09:30:00,184.94,184.97,183.7,184.0,2683880.0,184.94,184.97,183.7,184.0,2683880.0
2021-07-27 09:40:00,183.99,184.1,183.66,183.91,1044000.0,183.99,184.1,183.66,183.91,1044000.0
2021-07-27 09:50:00,183.97,184.04,183.2,183.3,1020240.0,183.97,184.04,183.2,183.3,1020240.0
2021-07-27 10:00:00,183.25,183.46,182.41,182.72,1274440.0,183.25,183.46,182.41,182.72,1274440.0
2021-07-27 10:10:00,182.7,182.7,181.3,181.79,1611180.0,182.7,182.7,181.3,181.79,1611180.0
2021-07-27 10:20:00,181.83,182.37,181.58,182.23,1234220.0,181.83,182.37,181.58,182.23,1234220.0
2021-07-27 10:30:00,182.18,182.21,181.13,181.4,1091180.0,182.18,182.21,181.13,181.4,1091180.0
2021-07-27 10:40:00,181.42,181.78,181.25,181.3,668280.0,181.42,181.78,181.25,181.3,668280.0
2021-07-27 10:50:00,181.36,181.45,180.91,181.33,1102400.0,181.36,181.45,180.91,181.33,1102400.0
2021-07-27 11:00:00,181.25,181.61,180.91,181.0,897180.0,181.25,181.61,180.91,181.0,897180.0
2021-07-27 11:10:00,181.02,181.45,180.67,180.74,773120.0,181.02,181.45,180.67,180.74,773120.0
2021-07-27 11:20:00,180.71,180.78,180.25,180.63,1008040.0,180.71,180.78,180.25,180.63,1008040.0
2021-07-27 11:30:00,180.58,180.63,179.69,179.88,1770860.0,180.58,180.63,179.69,179.88,1770860.0
2021-07-27 11:40:00,179.88,180.38,179.74,180.1,1954620.0,179.88,180.38,179.74,180.1,1954620.0
2021-07-27 11:50:00,180.09,180.42,180.02,180.22,529900.0,180.09,180.42,180.02,180.22,529900.0
2021-07-27 12:00:00,180.15,180.15,179.41,179.89,1007940.0,180.15,180.15,179.41,179.89,1007940.0
2021-07-27 12:10:00,179.85,180.04,179.62,179.98,563820.0,179.85,180.04,179.62,179.98,563820.0
2021-07-27 12:20:00,180.01,180.3,179.95,180.22,432820.0,180.01,180.3,179.95,180.22,432820.0
2021-07-27 12:30:00,180.2,180.26,179.75,179.97,389440.0,180.2,180.26,179.75,179.97,389440.0
2021-07-27 12:40:00,180.02,180.39,179.96,180.3,468480.0,180.02,180.39,179.96,180.3,468480.0
2021-07-27 12:50:00,180.32,180.61,179.73,179.8,546900.0,180.32,180.61,179.73,179.8,546900.0
2021-07-27 13:00:00,179.75,180.0,179.65,179.78,354420.0,179.75,180.0,179.65,179.78,354420.0
2021-07-27 13:10:00,180.0,180.05,179.55,179.61,513420.0,180.0,180.05,179.55,179.61,513420.0
2021-07-27 13:20:00,179.64,179.67,179.31,179.52,790120.0,179.64,179.67,179.31,179.52,790120.0
2021-07-27 13:30:00,179.36,179.9,179.31,179.8,574260.0,179.36,179.9,179.31,179.8,574260.0
2021-07-27 13:40:00,179.77,180.18,179.7,180.13,356520.0,179.77,180.18,179.7,180.13,356520.0
2021-07-27 13:50:00,180.08,180.13,179.79,179.82,361440.0,180.08,180.13,179.79,179.82,361440.0
2021-07-27 14:00:00,179.86,180.45,179.85,180.33,383440.0,179.86,180.45,179.85,180.33,383440.0
2021-07-27 14:10:00,180.31,180.69,180.15,180.58,610640.0,180.31,180.69,180.15,180.58,610640.0
2021-07-27 14:20:00,180.58,180.8,180.41,180.44,458300.0,180.58,180.8,180.41,180.44,458300.0
2021-07-27 14:30:00,180.41,180.8,180.32,180.42,1070980.0,180.41,180.8,180.32,180.42,1070980.0
2021-07-27 14:40:00,180.46,180.99,180.4,180.92,870300.0,180.46,180.99,180.4,180.92,870300.0
2021-07-27 14:50:00,180.92,181.12,180.63,180.92,713160.0,180.92,181.12,180.63,180.92,713160.0
2021-07-27 15:00:00,180.94,181.22,180.85,181.2,1182580.0,180.94,181.22,180.85,181.2,1182580.0
2021-07-27 15:10:00,181.2,181.23,180.44,180.63,671380.0,181.2,181.23,180.44,180.63,671380.0
2021-07-27 15:20:00,180.74,180.95,180.55,180.74,516960.0,180.74,180.95,180.55,180.74,516960.0
2021-07-27 15:30:00,180.75,180.91,180.62,180.81,567160.0,180.75,180.91,180.62,180.81,567160.0
2021-07-27 15:40:00,180.77,181.21,180.66,181.01,1198340.0,180.77,181.21,180.66,181.01,1198340.0
2021-07-27 15:50:00,181.03,181.45,180.77,181.43,2512700.0,181.03,181.45,180.77,181.43,2512700.0
2021-07-28 09:30:00,181.69,182.7,180.3,180.54,2845740.0,181.69,182.7,180.3,180.54,2845740.0
2021-07-28 09:40:00,180.56,180.86,180.05,180.19,1231140.0,180.56,180.86,180.05,180.19,1231140.0
2021-07-28 09:50:00,180.22,181.59,180.12,181.49,1139300.0,180.22,181.59,180.12,181.49,1139300.0
2021-07-28 10:00:00,181.56,182.29,181.54,182.23,1053720.0,181.56,182.29,181.54,182.23,1053720.0
2021-07-28 10:10:00,182.16,182.92,181.96,182.76,1439640.0,182.16,182.92,181.96,182.76,1439640.0
2021-07-28 10:20:00,182.82,182.87,182.33,182.45,1408900.0,182.82,182.87,182.33,182.45,1408900.0
2021-07-28 10:30:00,182.49,182.79,182.15,182.23,1047320.0,182.49,182.79,182.15,182.23,1047320.0
2021-07-28 10:40:00,182.21,182.21,181.64,182.03,699620.0,182.21,182.21,181.64,182.03,699620.0
2021-07-28 10:50:00,182.01,182.45,181.98,182.05,322280.0,182.01,182.45,181.98,182.05,322280.0
2021-07-28 11:00:00,181.92,182.44,181.92,182.1,249020.0,181.92,182.44,181.92,182.1,249020.0
2021-07-28 11:10:00,182.17,182.25,181.53,181.82,671460.0,182.17,182.25,181.53,181.82,671460.0
2021-07-28 11:20:00,181.65,181.74,181.33,181.45,704980.0,181.65,181.74,181.33,181.45,704980.0
2021-07-28 11:30:00,181.4,181.82,181.38,181.65,232060.0,181.4,181.82,181.38,181.65,232060.0
2021-07-28 11:40:00,181.64,181.75,181.06,181.06,229220.0,181.64,181.75,181.06,181.06,229220.0
2021-07-28 11:50:00,181.2,181.25,180.83,181.2,177940.0,181.2,181.25,180.83,181.2,177940.0
2021-07-28 12:00:00,181.14,181.72,181.14,181.65,189440.0,181.14,181.72,181.14,181.65,189440.0
2021-07-28 12:10:00,181.57,181.87,181.55,181.72,265200.0,181.57,181.87,181.55,181.72,265200.0
2021-07-28 12:20:00,181.67,181.85,181.56,181.7,219360.0,181.67,181.85,181.56,181.7,219360.0
2021-07-28 12:30:00,181.71,181.81,181.34,181.38,364420.0,181.71,181.81,181.34,181.38,364420.0
2021-07-28 12:40:00,181.32,181.51,181.32,181.44,232320.0,181.32,181.51,181.32,181.44,232320.0
2021-07-28 12:50:00,181.44,181.47,181.06,181.23,592740.0,181.44,181.47,181.06,181.23,592740.0
2021-07-28 13:00:00,181.21,181.41,180.86,180.99,440700.0,181.21,181.41,180.86,180.99,440700.0
2021-07-28 13:10:00,180.95,180.95,180.44,180.46,865280.0,180.95,180.95,180.44,180.46,865280.0
2021-07-28 13:20:00,180.51,180.71,180.46,180.62,907260.0,180.51,180.71,180.46,180.62,907260.0
2021-07-28 13:30:00,180.65,180.75,180.46,180.53,295640.0,180.65,180.75,180.46,180.53,295640.0
2021-07-28 13:40:00,180.54,180.98,180.54,180.89,506840.0,180.54,180.98,180.54,180.89,506840.0
2021-07-28 13:50:00,180.89,180.89,180.53,180.7,367880.0,180.89,180.89,180.53,180.7,367880.0
2021-07-28 14:00:00,180.57,181.37,180.18,181.11,670680.0,180.57,181.37,180.18,181.11,670680.0
2021-07-28 14:10:00,181.14,181.45,181.03,181.12,329120.0,181.14,181.45,181.03,181.12,329120.0
2021-07-28 14:20:00,181.05,181.39,181.0,181.2,212120.0,181.05,181.39,181.0,181.2,212120.0
2021-07-28 14:30:00,181.33,181.38,180.89,181.3,234000.0,181.33,181.38,180.89,181.3,234000.0
2021-07-28 14:40:00,181.39,181.78,181.25,181.77,746300.0,181.39,181.78,181.25,181.77,746300.0
2021-07-28 14:50:00,181.68,181.72,181.13,181.23,271380.0,181.68,181.72,181.13,181.23,271380.0
2021-07-28 15:00:00,181.29,181.4,181.05,181.2,150480.0,181.29,181.4,181.05,181.2,150480.0
2021-07-28 15:10:00,181.25,181.7,181.25,181.53,205800.0,181.25,181.7,181.25,181.53,205800.0
2021-07-28 15:20:00,181.4,181.58,181.28,181.54,186820.0,181.4,181.58,181.28,181.54,186820.0
2021-07-28 15:30:00,181.6,181.65,181.46,181.53,325640.0,181.6,181.65,181.46,181.53,325640.0
2021-07-28 15:40:00,181.49,181.79,181.48,181.75,477500.0,181.49,181.79,181.48,181.75,477500.0
2021-07-28 15:50:00,181.8,181.92,181.48,181.52,1553780.0,181.8,181.92,181.48,181.52,1553780.0
2021-07-29 09:30:00,181.28,181.85,180.95,181.82,2247220.0,181.28,181.85,180.95,181.82,2247220.0
2021-07-29 09:40:00,181.85,181.9,181.25,181.33,1021560.0,181.85,181.9,181.25,181.33,1021560.0
2021-07-29 09:50:00,181.32,181.38,180.91,181.06,816140.0,181.32,181.38,180.91,181.06,816140.0
2021-07-29 10:00:00,181.06,181.1,180.56,180.69,880240.0,181.06,181.1,180.56,180.69,880240.0
2021-07-29 10:10:00,180.61,181.05,180.4,180.95,786500.0,180.61,181.05,180.4,180.95,786500.0
2021-07-29 10:20:00,180.92,181.28,180.89,181.12,540020.0,180.92,181.28,180.89,181.12,540020.0
2021-07-29 10:30:00,181.14,181.49,180.95,181.34,405780.0,181.14,181.49,180.95,181.34,405780.0
2021-07-29 10:40:00,181.37,181.44,180.9,181.06,439020.0,181.37,181.44,180.9,181.06,439020.0
2021-07-29 10:50:00,181.12,181.23,180.76,180.86,495100.0,181.12,181.23,180.76,180.86,495100.0
2021-07-29 11:00:00,180.92,181.1,180.79,181.0,537120.0,180.92,181.1,180.79,181.0,537120.0
2021-07-29 11:10:00,181.04,181.09,180.65,180.65,407240.0,181.04,181.09,180.65,180.65,407240.0
2021-07-29 11:20:00,180.74,180.8,180.5,180.6,469960.0,180.74,180.8,180.5,180.6,469960.0
2021-07-29 11:30:00,180.61,180.63,180.35,180.6,332700.0,180.61,180.63,180.35,180.6,332700.0
2021-07-29 11:40:00,180.54,180.76,180.5,180.61,206200.0,180.54,180.76,180.5,180.61,206200.0
2021-07-29 11:50:00,180.66,180.68,180.39,180.39,320240.0,180.66,180.68,180.39,180.39,320240.0
2021-07-29 12:00:00,180.41,180.59,180.39,180.49,430480.0,180.41,180.59,180.39,180.49,430480.0
2021-07-29 12:10:00,180.49,180.69,180.47,180.59,315620.0,180.49,180.69,180.47,180.59,315620.0
2021-07-29 12:20:00,180.57,180.68,180.45,180.68,272780.0,180.57,180.68,180.45,180.68,272780.0
2021-07-29 12:30:00,180.65,180.69,180.45,180.46,273400.0,180.65,180.69,180.45,180.46,273400.0
2021-07-29 12:40:00,180.53,180.53,180.33,180.37,428920.0,180.53,180.53,180.33,180.37,428920.0
2021-07-29 12:50:00,180.43,180.54,180.25,180.25,463640.0,180.43,180.54,180.25,180.25,463640.0
2021-07-29 13:00:00,180.29,180.34,180.0,180.31,939060.0,180.29,180.34,180.0,180.31,939060.0
2021-07-29 13:10:00,180.27,180.4,180.11,180.15,724340.0,180.27,180.4,180.11,180.15,724340.0
2021-07-29 13:20:00,180.21,180.47,180.17,180.38,413200.0,180.21,180.47,180.17,180.38,413200.0
2021-07-29 13:30:00,180.38,180.57,180.33,180.36,410200.0,180.38,180.57,180.33,180.36,410200.0
2021-07-29 13:40:00,180.35,180.38,180.07,180.11,341440.0,180.35,180.38,180.07,180.11,341440.0
2021-07-29 13:50:00,180.12,180.25,179.98,180.06,594520.0,180.12,180.25,179.98,180.06,594520.0
2021-07-29 14:00:00,180.1,180.16,179.9,179.92,572120.0,180.1,180.16,179.9,179.92,572120.0
2021-07-29 14:10:00,179.91,179.96,179.76,179.76,449540.0,179.91,179.96,179.76,179.76,449540.0
2021-07-29 14:20:00,179.76,179.85,179.66,179.75,543300.0,179.76,179.85,179.66,179.75,543300.0
2021-07-29 14:30:00,179.76,179.88,179.4,179.47,937760.0,179.76,179.88,179.4,179.47,937760.0
2021-07-29 14:40:00,179.44,179.74,179.39,179.63,856560.0,179.44,179.74,179.39,179.63,856560.0
2021-07-29 14:50:00,179.63,179.7,179.42,179.54,661920.0,179.63,179.7,179.42,179.54,661920.0
2021-07-29 15:00:00,179.52,179.52,179.0,179.35,1296420.0,179.52,179.52,179.0,179.35,1296420.0
2021-07-29 15:10:00,179.33,179.65,179.25,179.65,1486420.0,179.33,179.65,179.25,179.65,1486420.0
2021-07-29 15:20:00,179.6,179.69,179.31,179.32,841000.0,179.6,179.69,179.31,179.32,841000.0
2021-07-29 15:30:00,179.35,179.71,179.22,179.68,867060.0,179.35,179.71,179.22,179.68,867060.0
2021-07-29 15:40:00,179.7,179.93,179.52,179.65,1351880.0,179.7,179.93,179.52,179.65,1351880.0
2021-07-29 15:50:00,179.6,180.0,179.43,180.0,2832920.0,179.6,180.0,179.43,180.0,2832920.0
2021-07-30 09:30:00,167.4,167.5,165.35,165.92,16184260.0,167.4,167.5,165.35,165.92,16184260.0
2021-07-30 09:40:00,165.87,167.5,165.85,166.91,7458280.0,165.87,167.5,165.85,166.91,7458280.0
2021-07-30 09:50:00,166.92,167.88,166.6,167.56,6376180.0,166.92,167.88,166.6,167.56,6376180.0
2021-07-30 10:00:00,167.59,168.41,167.59,167.93,5214800.0,167.59,168.41,167.59,167.93,5214800.0
2021-07-30 10:10:00,167.95,168.05,167.55,167.73,3632580.0,167.95,168.05,167.55,167.73,3632580.0
2021-07-30 10:20:00,167.73,167.75,167.01,167.42,2997900.0,167.73,167.75,167.01,167.42,2997900.0
2021-07-30 10:30:00,167.42,167.63,166.3,166.33,3248080.0,167.42,167.63,166.3,166.33,3248080.0
2021-07-30 10:40:00,166.39,167.2,166.36,166.91,2076560.0,166.39,167.2,166.36,166.91,2076560.0
2021-07-30 10:50:00,166.89,167.33,166.7,167.3,1957840.0,166.89,167.33,166.7,167.3,1957840.0
2021-07-30 11:00:00,167.26,167.74,166.88,167.74,1894540.0,167.26,167.74,166.88,167.74,1894540.0
2021-07-30 11:10:00,167.73,167.79,167.21,167.31,1483840.0,167.73,167.79,167.21,167.31,1483840.0
2021-07-30 11:20:00,167.26,167.44,167.16,167.29,897320.0,167.26,167.44,167.16,167.29,897320.0
2021-07-30 11:30:00,167.21,167.34,166.89,166.97,984660.0,167.21,167.34,166.89,166.97,984660.0
2021-07-30 11:40:00,166.97,167.19,166.81,166.88,868860.0,166.97,167.19,166.81,166.88,868860.0
2021-07-30 11:50:00,166.8,167.49,166.8,167.46,1076360.0,166.8,167.49,166.8,167.46,1076360.0
2021-07-30 12:00:00,167.44,167.61,167.35,167.4,1311720.0,167.44,167.61,167.35,167.4,1311720.0
2021-07-30 12:10:00,167.4,168.09,167.21,168.05,1274860.0,167.4,168.09,167.21,168.05,1274860.0
2021-07-30 12:20:00,168.0,168.24,167.67,167.78,1160060.0,168.0,168.24,167.67,167.78,1160060.0
2021-07-30 12:30:00,167.74,167.97,167.59,167.74,1058360.0,167.74,167.97,167.59,167.74,1058360.0
2021-07-30 12:40:00,167.72,167.83,167.5,167.83,794020.0,167.72,167.83,167.5,167.83,794020.0
2021-07-30 12:50:00,167.85,167.99,167.73,167.85,734640.0,167.85,167.99,167.73,167.85,734640.0
2021-07-30 13:00:00,167.8,168.27,167.65,167.84,1047320.0,167.8,168.27,167.65,167.84,1047320.0
2021-07-30 13:10:00,167.82,167.9,167.55,167.64,908120.0,167.82,167.9,167.55,167.64,908120.0
2021-07-30 13:20:00,167.7,167.72,167.42,167.53,791420.0,167.7,167.72,167.42,167.53,791420.0
2021-07-30 13:30:00,167.52,167.84,167.5,167.8,606720.0,167.52,167.84,167.5,167.8,606720.0
2021-07-30 13:40:00,167.82,167.89,167.47,167.49,585360.0,167.82,167.89,167.47,167.49,585360.0
2021-07-30 13:50:00,167.5,167.74,167.33,167.72,608520.0,167.5,167.74,167.33,167.72,608520.0
2021-07-30 14:00:00,167.72,167.81,167.55,167.67,675360.0,167.72,167.81,167.55,167.67,675360.0
2021-07-30 14:10:00,167.63,167.63,167.2,167.26,662600.0,167.63,167.63,167.2,167.26,662600.0
2021-07-30 14:20:00,167.29,167.29,166.8,166.87,1322880.0,167.29,167.29,166.8,166.87,1322880.0
2021-07-30 14:30:00,166.9,166.97,166.66,166.94,1137780.0,166.9,166.97,166.66,166.94,1137780.0
2021-07-30 14:40:00,166.93,167.25,166.9,166.95,908680.0,166.93,167.25,166.9,166.95,908680.0
2021-07-30 14:50:00,166.94,167.34,166.94,166.95,1077400.0,166.94,167.34,166.94,166.95,1077400.0
2021-07-30 15:00:00,167.01,167.22,167.0,167.05,533880.0,167.01,167.22,167.0,167.05,533880.0
2021-07-30 15:10:00,167.03,167.06,166.51,166.67,1303960.0,167.03,167.06,166.51,166.67,1303960.0
2021-07-30 15:20:00,166.65,166.75,166.5,166.57,995980.0,166.65,166.75,166.5,166.57,995980.0
2021-07-30 15:30:00,166.59,166.8,166.51,166.52,1270920.0,166.59,166.8,166.51,166.52,1270920.0
2021-07-30 15:40:00,166.53,166.64,166.01,166.19,2357560.0,166.53,166.64,166.01,166.19,2357560.0
2021-07-30 15:50:00,166.21,166.64,166.2,166.38,3709500.0,166.21,166.64,166.2,166.38,3709500.0
2021-08-02 09:30:00,167.68,167.95,166.54,166.71,4558260.0,167.68,167.95,166.54,166.71,4558260.0
2021-08-02 09:40:00,166.7,166.95,166.28,166.5,2239840.0,166.7,166.95,166.28,166.5,2239840.0
2021-08-02 09:50:00,166.53,166.94,166.2,166.63,1390940.0,166.53,166.94,166.2,166.63,1390940.0
2021-08-02 10:00:00,166.6,167.0,166.26,166.43,1270180.0,166.6,167.0,166.26,166.43,1270180.0
2021-08-02 10:10:00,166.37,167.1,166.21,167.1,827980.0,166.37,167.1,166.21,167.1,827980.0
2021-08-02 10:20:00,167.08,167.18,166.52,166.62,815700.0,167.08,167.18,166.52,166.62,815700.0
2021-08-02 10:30:00,166.66,166.83,166.42,166.59,654680.0,166.66,166.83,166.42,166.59,654680.0
2021-08-02 10:40:00,166.62,166.85,166.35,166.57,726540.0,166.62,166.85,166.35,166.57,726540.0
2021-08-02 10:50:00,166.6,166.65,166.27,166.35,776820.0,166.6,166.65,166.27,166.35,776820.0
2021-08-02 11:00:00,166.44,166.78,166.37,166.69,444200.0,166.44,166.78,166.37,166.69,444200.0
2021-08-02 11:10:00,166.69,166.92,166.35,166.84,568080.0,166.69,166.92,166.35,166.84,568080.0
2021-08-02 11:20:00,166.77,167.07,166.46,166.66,715620.0,166.77,167.07,166.46,166.66,715620.0
2021-08-02 11:30:00,166.75,166.75,166.52,166.55,193180.0,166.75,166.75,166.52,166.55,193180.0
2021-08-02 11:40:00,166.56,166.65,166.33,166.53,322080.0,166.56,166.65,166.33,166.53,322080.0
2021-08-02 11:50:00,166.52,166.66,166.1,166.22,344380.0,166.52,166.66,166.1,166.22,344380.0
2021-08-02 12:00:00,166.2,166.26,165.85,165.93,661660.0,166.2,166.26,165.85,165.93,661660.0
2021-08-02 12:10:00,165.91,166.33,165.9,166.31,416140.0,165.91,166.33,165.9,166.31,416140.0
2021-08-02 12:20:00,166.28,166.3,166.05,166.16,387140.0,166.28,166.3,166.05,166.16,387140.0
2021-08-02 12:30:00,166.17,166.58,166.17,166.49,343600.0,166.17,166.58,166.17,166.49,343600.0
2021-08-02 12:40:00,166.49,166.56,166.28,166.36,193360.0,166.49,166.56,166.28,166.36,193360.0
2021-08-02 12:50:00,166.36,166.72,166.3,166.54,461460.0,166.36,166.72,166.3,166.54,461460.0
2021-08-02 13:00:00,166.51,166.7,166.43,166.59,224660.0,166.51,166.7,166.43,166.59,224660.0
2021-08-02 13:10:00,166.53,166.84,166.52,166.8,238540.0,166.53,166.84,166.52,166.8,238540.0
2021-08-02 13:20:00,166.78,166.81,166.48,166.64,297780.0,166.78,166.81,166.48,166.64,297780.0
2021-08-02 13:30:00,166.64,166.9,166.61,166.81,331580.0,166.64,166.9,166.61,166.81,331580.0
2021-08-02 13:40:00,166.88,167.01,166.62,166.62,279800.0,166.88,167.01,166.62,166.62,279800.0
2021-08-02 13:50:00,166.64,166.73,166.47,166.47,337940.0,166.64,166.73,166.47,166.47,337940.0
2021-08-02 14:00:00,166.48,166.62,166.35,166.59,383420.0,166.48,166.62,166.35,166.59,383420.0
2021-08-02 14:10:00,166.56,166.7,166.46,166.7,170200.0,166.56,166.7,166.46,166.7,170200.0
2021-08-02 14:20:00,166.7,166.8,166.67,166.73,242840.0,166.7,166.8,166.67,166.73,242840.0
2021-08-02 14:30:00,166.75,166.83,166.7,166.79,168020.0,166.75,166.83,166.7,166.79,168020.0
2021-08-02 14:40:00,166.83,166.83,166.55,166.69,220640.0,166.83,166.83,166.55,166.69,220640.0
2021-08-02 14:50:00,166.69,166.8,166.61,166.69,287780.0,166.69,166.8,166.61,166.69,287780.0
2021-08-02 15:00:00,166.75,166.88,166.54,166.88,347240.0,166.75,166.88,166.54,166.88,347240.0
2021-08-02 15:10:00,166.88,166.99,166.69,166.9,497180.0,166.88,166.99,166.69,166.9,497180.0
2021-08-02 15:20:00,166.84,166.92,166.58,166.9,488340.0,166.84,166.92,166.58,166.9,488340.0
2021-08-02 15:30:00,166.87,166.87,166.43,166.43,337180.0,166.87,166.87,166.43,166.43,337180.0
2021-08-02 15:40:00,166.4,166.5,166.17,166.23,384800.0,166.4,166.5,166.17,166.23,384800.0
2021-08-02 15:50:00,166.2,166.68,166.2,166.58,1237020.0,166.2,166.68,166.2,166.58,1237020.0
2021-08-03 09:30:00,167.04,167.18,166.26,166.69,2709800.0,167.04,167.18,166.26,166.69,2709800.0
2021-08-03 09:40:00,166.73,167.18,166.36,166.84,884180.0,166.73,167.18,166.36,166.84,884180.0
2021-08-03 09:50:00,166.8,166.91,166.11,166.15,1249380.0,166.8,166.91,166.11,166.15,1249380.0
2021-08-03 10:00:00,166.15,166.33,165.57,165.57,794400.0,166.15,166.33,165.57,165.57,794400.0
2021-08-03 10:10:00,165.59,165.67,165.17,165.61,1230660.0,165.59,165.67,165.17,165.61,1230660.0
2021-08-03 10:20:00,165.62,165.9,165.44,165.48,656380.0,165.62,165.9,165.44,165.48,656380.0
2021-08-03 10:30:00,165.49,165.58,165.14,165.3,634840.0,165.49,165.58,165.14,165.3,634840.0
2021-08-03 10:40:00,165.26,165.54,165.05,165.52,640280.0,165.26,165.54,165.05,165.52,640280.0
2021-08-03 10:50:00,165.47,165.61,165.07,165.25,597020.0,165.47,165.61,165.07,165.25,597020.0
2021-08-03 11:00:00,165.24,165.35,165.0,165.19,548500.0,165.24,165.35,165.0,165.19,548500.0
2021-08-03 11:10:00,165.17,165.35,164.99,165.08,1039920.0,165.17,165.35,164.99,165.08,1039920.0
2021-08-03 11:20:00,165.09,165.65,165.09,165.62,663240.0,165.09,165.65,165.09,165.62,663240.0
2021-08-03 11:30:00,165.65,165.99,165.56,165.86,963180.0,165.65,165.99,165.56,165.86,963180.0
2021-08-03 11:40:00,165.82,166.86,165.82,166.8,1134060.0,165.82,166.86,165.82,166.8,1134060.0
2021-08-03 11:50:00,166.85,167.48,166.75,167.41,1260900.0,166.85,167.48,166.75,167.41,1260900.0
2021-08-03 12:00:00,167.5,167.69,167.1,167.41,1241080.0,167.5,167.69,167.1,167.41,1241080.0
2021-08-03 12:10:00,167.39,167.68,167.3,167.4,687080.0,167.39,167.68,167.3,167.4,687080.0
2021-08-03 12:20:00,167.4,167.55,167.27,167.44,482620.0,167.4,167.55,167.27,167.44,482620.0
2021-08-03 12:30:00,167.45,168.65,167.45,168.65,1565280.0,167.45,168.65,167.45,168.65,1565280.0
2021-08-03 12:40:00,168.63,168.81,168.3,168.49,766340.0,168.63,168.81,168.3,168.49,766340.0
2021-08-03 12:50:00,168.47,168.8,168.35,168.75,768340.0,168.47,168.8,168.35,168.75,768340.0
2021-08-03 13:00:00,168.69,168.88,168.6,168.71,541260.0,168.69,168.88,168.6,168.71,541260.0
2021-08-03 13:10:00,168.69,169.35,168.68,169.23,839920.0,168.69,169.35,168.68,169.23,839920.0
2021-08-03 13:20:00,169.23,169.55,168.86,169.02,1180220.0,169.23,169.55,168.86,169.02,1180220.0
2021-08-03 13:30:00,169.04,169.24,168.83,168.95,501160.0,169.04,169.24,168.83,168.95,501160.0
2021-08-03 13:40:00,168.95,169.15,168.56,168.69,533640.0,168.95,169.15,168.56,168.69,533640.0
2021-08-03 13:50:00,168.72,168.83,168.55,168.65,537000.0,168.72,168.83,168.55,168.65,537000.0
2021-08-03 14:00:00,168.66,168.75,168.19,168.73,760260.0,168.66,168.75,168.19,168.73,760260.0
2021-08-03 14:10:00,168.68,168.96,168.65,168.95,528560.0,168.68,168.96,168.65,168.95,528560.0
2021-08-03 14:20:00,168.96,169.1,168.9,168.93,319160.0,168.96,169.1,168.9,168.93,319160.0
2021-08-03 14:30:00,168.89,168.92,168.6,168.72,219900.0,168.89,168.92,168.6,168.72,219900.0
2021-08-03 14:40:00,168.69,168.73,168.01,168.05,396540.0,168.69,168.73,168.01,168.05,396540.0
2021-08-03 14:50:00,168.07,168.49,168.06,168.24,269580.0,168.07,168.49,168.06,168.24,269580.0
2021-08-03 15:00:00,168.24,168.3,167.85,167.95,373860.0,168.24,168.3,167.85,167.95,373860.0
2021-08-03 15:10:00,167.96,168.09,167.8,168.03,606640.0,167.96,168.09,167.8,168.03,606640.0
2021-08-03 15:20:00,168.05,168.15,167.79,168.1,521720.0,168.05,168.15,167.79,168.1,521720.0
2021-08-03 15:30:00,168.07,168.46,168.0,168.25,536880.0,168.07,168.46,168.0,168.25,536880.0
2021-08-03 15:40:00,168.24,168.45,168.0,168.04,485820.0,168.24,168.45,168.0,168.04,485820.0
2021-08-03 15:50:00,168.05,168.44,167.94,168.35,1353660.0,168.05,168.44,167.94,168.35,1353660.0
2021-08-04 09:30:00,168.99,169.44,168.35,169.04,2258120.0,168.99,169.44,168.35,169.04,2258120.0
2021-08-04 09:40:00,168.96,169.1,168.26,168.55,1001540.0,168.96,169.1,168.26,168.55,1001540.0
2021-08-04 09:50:00,168.65,168.77,167.92,168.15,747340.0,168.65,168.77,167.92,168.15,747340.0
2021-08-04 10:00:00,168.15,168.17,167.64,167.82,457260.0,168.15,168.17,167.64,167.82,457260.0
2021-08-04 10:10:00,167.86,167.97,167.45,167.69,509080.0,167.86,167.97,167.45,167.69,509080.0
2021-08-04 10:20:00,167.66,167.93,167.46,167.89,624140.0,167.66,167.93,167.46,167.89,624140.0
2021-08-04 10:30:00,167.93,168.27,167.78,167.89,520360.0,167.93,168.27,167.78,167.89,520360.0
2021-08-04 10:40:00,167.83,168.15,167.82,167.87,289600.0,167.83,168.15,167.82,167.87,289600.0
2021-08-04 10:50:00,167.87,167.87,167.61,167.66,280940.0,167.87,167.87,167.61,167.66,280940.0
2021-08-04 11:00:00,167.73,167.97,167.69,167.8,321700.0,167.73,167.97,167.69,167.8,321700.0
2021-08-04 11:10:00,167.81,167.81,167.45,167.5,266280.0,167.81,167.81,167.45,167.5,266280.0
2021-08-04 11:20:00,167.49,167.56,167.28,167.53,275440.0,167.49,167.56,167.28,167.53,275440.0
2021-08-04 11:30:00,167.57,167.75,167.4,167.46,288220.0,167.57,167.75,167.4,167.46,288220.0
2021-08-04 11:40:00,167.55,167.95,167.5,167.91,344000.0,167.55,167.95,167.5,167.91,344000.0
2021-08-04 11:50:00,167.89,168.13,167.85,168.08,308440.0,167.89,168.13,167.85,168.08,308440.0
2021-08-04 12:00:00,168.11,168.15,167.82,168.12,195320.0,168.11,168.15,167.82,168.12,195320.0
2021-08-04 12:10:00,168.16,168.16,168.01,168.07,146300.0,168.16,168.16,168.01,168.07,146300.0
2021-08-04 12:20:00,168.12,168.16,167.8,167.83,268940.0,168.12,168.16,167.8,167.83,268940.0
2021-08-04 12:30:00,167.81,167.81,167.63,167.75,208400.0,167.81,167.81,167.63,167.75,208400.0
2021-08-04 12:40:00,167.7,167.95,167.64,167.88,236320.0,167.7,167.95,167.64,167.88,236320.0
2021-08-04 12:50:00,167.92,167.98,167.81,167.9,155600.0,167.92,167.98,167.81,167.9,155600.0
2021-08-04 13:00:00,167.9,168.29,167.9,168.25,346480.0,167.9,168.29,167.9,168.25,346480.0
2021-08-04 13:10:00,168.27,168.46,168.16,168.45,457660.0,168.27,168.46,168.16,168.45,457660.0
2021-08-04 13:20:00,168.44,168.47,168.1,168.22,246400.0,168.44,168.47,168.1,168.22,246400.0
2021-08-04 13:30:00,168.24,168.3,167.91,168.04,402240.0,168.24,168.3,167.91,168.04,402240.0
2021-08-04 13:40:00,168.09,168.2,167.86,168.05,176500.0,168.09,168.2,167.86,168.05,176500.0
2021-08-04 13:50:00,168.03,168.24,167.92,168.06,154440.0,168.03,168.24,167.92,168.06,154440.0
2021-08-04 14:00:00,168.12,168.3,168.02,168.02,340100.0,168.12,168.3,168.02,168.02,340100.0
2021-08-04 14:10:00,168.03,168.25,168.03,168.17,138260.0,168.03,168.25,168.03,168.17,138260.0
2021-08-04 14:20:00,168.17,168.25,168.09,168.21,201600.0,168.17,168.25,168.09,168.21,201600.0
2021-08-04 14:30:00,168.2,168.35,168.1,168.34,277200.0,168.2,168.35,168.1,168.34,277200.0
2021-08-04 14:40:00,168.37,168.39,168.05,168.12,262540.0,168.37,168.39,168.05,168.12,262540.0
2021-08-04 14:50:00,168.12,168.12,167.76,167.83,246640.0,168.12,168.12,167.76,167.83,246640.0
2021-08-04 15:00:00,167.83,167.92,167.76,167.86,172440.0,167.83,167.92,167.76,167.86,172440.0
2021-08-04 15:10:00,167.83,167.85,167.69,167.7,335860.0,167.83,167.85,167.69,167.7,335860.0
2021-08-04 15:20:00,167.73,167.99,167.71,167.92,338900.0,167.73,167.99,167.71,167.92,338900.0
2021-08-04 15:30:00,167.87,167.96,167.8,167.9,272280.0,167.87,167.96,167.8,167.9,272280.0
2021-08-04 15:40:00,167.87,167.98,167.78,167.86,348700.0,167.87,167.98,167.78,167.86,348700.0
2021-08-04 15:50:00,167.95,168.03,167.73,167.74,1099760.0,167.95,168.03,167.73,167.74,1099760.0
2021-08-05 09:30:00,167.81,168.13,167.17,167.27,1218700.0,167.81,168.13,167.17,167.27,1218700.0
2021-08-05 09:40:00,167.26,168.3,167.05,168.06,961060.0,167.26,168.3,167.05,168.06,961060.0
2021-08-05 09:50:00,168.09,168.17,167.6,167.99,661760.0,168.09,168.17,167.6,167.99,661760.0
2021-08-05 10:00:00,168.03,169.0,167.91,168.96,877860.0,168.03,169.0,167.91,168.96,877860.0
2021-08-05 10:10:00,168.91,169.14,168.7,168.77,589520.0,168.91,169.14,168.7,168.77,589520.0
2021-08-05 10:20:00,168.81,168.97,168.41,168.91,484660.0,168.81,168.97,168.41,168.91,484660.0
2021-08-05 10:30:00,168.94,169.34,168.75,168.83,740080.0,168.94,169.34,168.75,168.83,740080.0
2021-08-05 10:40:00,168.85,169.14,168.85,169.02,412700.0,168.85,169.14,168.85,169.02,412700.0
2021-08-05 10:50:00,169.05,169.45,168.8,168.81,1149660.0,169.05,169.45,168.8,168.81,1149660.0
2021-08-05 11:00:00,168.84,169.25,168.76,168.98,269960.0,168.84,169.25,168.76,168.98,269960.0
2021-08-05 11:10:00,168.95,169.0,168.64,168.82,414700.0,168.95,169.0,168.64,168.82,414700.0
2021-08-05 11:20:00,168.82,168.99,168.71,168.71,262820.0,168.82,168.99,168.71,168.71,262820.0
2021-08-05 11:30:00,168.73,168.87,168.7,168.8,236020.0,168.73,168.87,168.7,168.8,236020.0
2021-08-05 11:40:00,168.78,168.95,168.7,168.91,191180.0,168.78,168.95,168.7,168.91,191180.0
2021-08-05 11:50:00,168.89,168.95,168.75,168.89,221920.0,168.89,168.95,168.75,168.89,221920.0
2021-08-05 12:00:00,168.91,168.96,168.75,168.8,257220.0,168.91,168.96,168.75,168.8,257220.0
2021-08-05 12:10:00,168.79,168.79,168.61,168.67,195680.0,168.79,168.79,168.61,168.67,195680.0
2021-08-05 12:20:00,168.69,168.73,168.61,168.72,143040.0,168.69,168.73,168.61,168.72,143040.0
2021-08-05 12:30:00,168.73,168.9,168.66,168.87,237260.0,168.73,168.9,168.66,168.87,237260.0
2021-08-05 12:40:00,168.91,169.15,168.81,169.15,205420.0,168.91,169.15,168.81,169.15,205420.0
2021-08-05 12:50:00,169.1,169.16,169.04,169.07,173620.0,169.1,169.16,169.04,169.07,173620.0
2021-08-05 13:00:00,169.05,169.05,168.84,168.85,141800.0,169.05,169.05,168.84,168.85,141800.0
2021-08-05 13:10:00,168.87,168.93,168.77,168.89,92200.0,168.87,168.93,168.77,168.89,92200.0
2021-08-05 13:20:00,168.93,169.1,168.91,169.1,113820.0,168.93,169.1,168.91,169.1,113820.0
2021-08-05 13:30:00,169.07,169.2,169.06,169.19,157360.0,169.07,169.2,169.06,169.19,157360.0
2021-08-05 13:40:00,169.18,169.26,169.0,169.04,192680.0,169.18,169.26,169.0,169.04,192680.0
2021-08-05 13:50:00,169.05,169.12,168.98,169.09,118480.0,169.05,169.12,168.98,169.09,118480.0
2021-08-05 14:00:00,169.1,169.12,168.99,169.05,238960.0,169.1,169.12,168.99,169.05,238960.0
2021-08-05 14:10:00,169.06,169.12,168.92,169.02,210020.0,169.06,169.12,168.92,169.02,210020.0
2021-08-05 14:20:00,169.02,169.05,168.75,168.78,226140.0,169.02,169.05,168.75,168.78,226140.0
2021-08-05 14:30:00,168.75,168.88,168.68,168.77,232320.0,168.75,168.88,168.68,168.77,232320.0
2021-08-05 14:40:00,168.78,168.78,168.6,168.6,254400.0,168.78,168.78,168.6,168.6,254400.0
2021-08-05 14:50:00,168.6,168.69,168.56,168.69,258620.0,168.6,168.69,168.56,168.69,258620.0
2021-08-05 15:00:00,168.67,168.83,168.67,168.8,216060.0,168.67,168.83,168.67,168.8,216060.0
2021-08-05 15:10:00,168.82,168.86,168.62,168.65,201300.0,168.82,168.86,168.62,168.65,201300.0
2021-08-05 15:20:00,168.61,168.83,168.61,168.75,141000.0,168.61,168.83,168.61,168.75,141000.0
2021-08-05 15:30:00,168.74,168.81,168.58,168.62,182620.0,168.74,168.81,168.58,168.62,182620.0
2021-08-05 15:40:00,168.59,168.75,168.55,168.71,239140.0,168.59,168.75,168.55,168.71,239140.0
2021-08-05 15:50:00,168.7,168.84,168.51,168.81,1388080.0,168.7,168.84,168.51,168.81,1388080.0
2021-08-06 09:30:00,168.74,168.75,168.13,168.27,2020760.0,168.74,168.75,168.13,168.27,2020760.0
2021-08-06 09:40:00,168.18,168.33,167.9,168.02,998540.0,168.18,168.33,167.9,168.02,998540.0
2021-08-06 09:50:00,168.03,168.08,167.79,167.87,558920.0,168.03,168.08,167.79,167.87,558920.0
2021-08-06 10:00:00,167.92,167.98,167.56,167.91,613920.0,167.92,167.98,167.56,167.91,613920.0
2021-08-06 10:10:00,167.88,167.97,167.45,167.48,609260.0,167.88,167.97,167.45,167.48,609260.0
2021-08-06 10:20:00,167.46,167.58,167.31,167.48,475980.0,167.46,167.58,167.31,167.48,475980.0
2021-08-06 10:30:00,167.47,167.79,167.47,167.68,439060.0,167.47,167.79,167.47,167.68,439060.0
2021-08-06 10:40:00,167.67,167.77,167.25,167.37,541600.0,167.67,167.77,167.25,167.37,541600.0
2021-08-06 10:50:00,167.35,167.35,166.9,167.0,788480.0,167.35,167.35,166.9,167.0,788480.0
2021-08-06 11:00:00,167.06,167.06,166.45,166.72,874760.0,167.06,167.06,166.45,166.72,874760.0
2021-08-06 11:10:00,166.68,166.96,166.6,166.91,1308700.0,166.68,166.96,166.6,166.91,1308700.0
2021-08-06 11:20:00,166.88,166.93,166.7,166.91,727720.0,166.88,166.93,166.7,166.91,727720.0
2021-08-06 11:30:00,166.89,167.01,166.75,166.81,368820.0,166.89,167.01,166.75,166.81,368820.0
2021-08-06 11:40:00,166.77,166.79,166.57,166.76,402740.0,166.77,166.79,166.57,166.76,402740.0
2021-08-06 11:50:00,166.79,167.0,166.74,166.97,385020.0,166.79,167.0,166.74,166.97,385020.0
2021-08-06 12:00:00,167.0,167.0,166.8,166.8,278340.0,167.0,167.0,166.8,166.8,278340.0
2021-08-06 12:10:00,166.79,166.9,166.69,166.83,250540.0,166.79,166.9,166.69,166.83,250540.0
2021-08-06 12:20:00,166.81,166.97,166.75,166.96,355640.0,166.81,166.97,166.75,166.96,355640.0
2021-08-06 12:30:00,166.97,167.12,166.83,166.83,364000.0,166.97,167.12,166.83,166.83,364000.0
2021-08-06 12:40:00,166.81,166.87,166.75,166.78,248120.0,166.81,166.87,166.75,166.78,248120.0
2021-08-06 12:50:00,166.8,166.93,166.8,166.88,230080.0,166.8,166.93,166.8,166.88,230080.0
2021-08-06 13:00:00,166.9,167.02,166.89,166.94,154980.0,166.9,167.02,166.89,166.94,154980.0
2021-08-06 13:10:00,166.91,167.13,166.9,167.01,215760.0,166.91,167.13,166.9,167.01,215760.0
2021-08-06 13:20:00,166.98,166.98,166.71,166.78,288640.0,166.98,166.98,166.71,166.78,288640.0
2021-08-06 13:30:00,166.76,166.84,166.75,166.8,192700.0,166.76,166.84,166.75,166.8,192700.0
2021-08-06 13:40:00,166.79,166.85,166.73,166.73,264920.0,166.79,166.85,166.73,166.73,264920.0
2021-08-06 13:50:00,166.71,166.76,166.63,166.72,332860.0,166.71,166.76,166.63,166.72,332860.0
2021-08-06 14:00:00,166.71,166.88,166.71,166.84,427960.0,166.71,166.88,166.71,166.84,427960.0
2021-08-06 14:10:00,166.83,166.85,166.72,166.79,240820.0,166.83,166.85,166.72,166.79,240820.0
2021-08-06 14:20:00,166.76,166.78,166.69,166.75,316000.0,166.76,166.78,166.69,166.75,316000.0
2021-08-06 14:30:00,166.73,166.83,166.73,166.83,235700.0,166.73,166.83,166.73,166.83,235700.0
2021-08-06 14:40:00,166.83,166.98,166.76,166.78,464420.0,166.83,166.98,166.76,166.78,464420.0
2021-08-06 14:50:00,166.76,166.86,166.75,166.83,262440.0,166.76,166.86,166.75,166.83,262440.0
2021-08-06 15:00:00,166.85,166.94,166.79,166.89,363200.0,166.85,166.94,166.79,166.89,363200.0
2021-08-06 15:10:00,166.89,166.92,166.8,166.89,242620.0,166.89,166.92,166.8,166.89,242620.0
2021-08-06 15:20:00,166.9,167.1,166.89,167.05,569500.0,166.9,167.1,166.89,167.05,569500.0
2021-08-06 15:30:00,167.08,167.13,166.97,167.08,511880.0,167.08,167.13,166.97,167.08,511880.0
2021-08-06 15:40:00,167.06,167.11,166.99,167.01,563820.0,167.06,167.11,166.99,167.01,563820.0
2021-08-06 15:50:00,166.99,167.35,166.93,167.24,2191240.0,166.99,167.35,166.93,167.24,2191240.0
2021-08-09 09:30:00,167.18,167.65,166.43,166.52,1925580.0,167.18,167.65,166.43,166.52,1925580.0
2021-08-09 09:40:00,166.46,167.05,166.43,166.95,696860.0,166.46,167.05,166.43,166.95,696860.0
2021-08-09 09:50:00,166.96,167.09,166.68,166.74,390040.0,166.96,167.09,166.68,166.74,390040.0
2021-08-09 10:00:00,166.73,166.77,166.45,166.68,577280.0,166.73,166.77,166.45,166.68,577280.0
2021-08-09 10:10:00,166.71,167.07,166.67,166.76,408560.0,166.71,167.07,166.67,166.76,408560.0
2021-08-09 10:20:00,166.76,167.29,166.65,167.24,581100.0,166.76,167.29,166.65,167.24,581100.0
2021-08-09 10:30:00,167.24,167.74,167.24,167.52,1362880.0,167.24,167.74,167.24,167.52,1362880.0
2021-08-09 10:40:00,167.51,167.68,167.1,167.1,829460.0,167.51,167.68,167.1,167.1,829460.0
2021-08-09 10:50:00,167.13,167.39,166.98,167.1,829760.0,167.13,167.39,166.98,167.1,829760.0
2021-08-09 11:00:00,167.1,167.36,166.95,167.18,221240.0,167.1,167.36,166.95,167.18,221240.0
2021-08-09 11:10:00,167.18,167.18,166.84,166.93,273880.0,167.18,167.18,166.84,166.93,273880.0
2021-08-09 11:20:00,166.9,167.22,166.83,167.15,235040.0,166.9,167.22,166.83,167.15,235040.0
2021-08-09 11:30:00,167.15,167.19,166.95,166.96,218080.0,167.15,167.19,166.95,166.96,218080.0
2021-08-09 11:40:00,166.96,167.02,166.8,166.9,225940.0,166.96,167.02,166.8,166.9,225940.0
2021-08-09 11:50:00,166.86,167.13,166.86,167.13,205800.0,166.86,167.13,166.86,167.13,205800.0
2021-08-09 12:00:00,167.09,167.13,167.0,167.11,199040.0,167.09,167.13,167.0,167.11,199040.0
2021-08-09 12:10:00,167.1,167.16,166.88,166.89,323800.0,167.1,167.16,166.88,166.89,323800.0
2021-08-09 12:20:00,166.87,166.95,166.71,166.73,350540.0,166.87,166.95,166.71,166.73,350540.0
2021-08-09 12:30:00,166.78,166.88,166.65,166.88,153920.0,166.78,166.88,166.65,166.88,153920.0
2021-08-09 12:40:00,166.91,167.08,166.69,166.93,311920.0,166.91,167.08,166.69,166.93,311920.0
2021-08-09 12:50:00,166.96,167.0,166.94,166.96,120680.0,166.96,167.0,166.94,166.96,120680.0
2021-08-09 13:00:00,166.98,166.98,166.82,166.88,203160.0,166.98,166.98,166.82,166.88,203160.0
2021-08-09 13:10:00,166.88,166.99,166.88,166.88,183040.0,166.88,166.99,166.88,166.88,183040.0
2021-08-09 13:20:00,166.88,166.95,166.8,166.81,223300.0,166.88,166.95,166.8,166.81,223300.0
2021-08-09 13:30:00,166.81,167.12,166.79,167.05,234900.0,166.81,167.12,166.79,167.05,234900.0
2021-08-09 13:40:00,167.06,167.2,166.99,167.12,219200.0,167.06,167.2,166.99,167.12,219200.0
2021-08-09 13:50:00,167.12,167.17,167.04,167.07,179700.0,167.12,167.17,167.04,167.07,179700.0
2021-08-09 14:00:00,167.08,167.13,166.93,166.97,291000.0,167.08,167.13,166.93,166.97,291000.0
2021-08-09 14:10:00,166.99,167.04,166.85,166.94,215720.0,166.99,167.04,166.85,166.94,215720.0
2021-08-09 14:20:00,166.95,167.3,166.95,167.27,283900.0,166.95,167.3,166.95,167.27,283900.0
2021-08-09 14:30:00,167.3,167.4,167.01,167.08,404880.0,167.3,167.4,167.01,167.08,404880.0
2021-08-09 14:40:00,167.09,167.14,166.95,167.03,142420.0,167.09,167.14,166.95,167.03,142420.0
2021-08-09 14:50:00,166.99,167.04,166.88,166.97,206920.0,166.99,167.04,166.88,166.97,206920.0
2021-08-09 15:00:00,166.94,167.0,166.88,166.99,177980.0,166.94,167.0,166.88,166.99,177980.0
2021-08-09 15:10:00,166.97,166.98,166.83,166.87,162060.0,166.97,166.98,166.83,166.87,162060.0
2021-08-09 15:20:00,166.88,166.88,166.77,166.85,241620.0,166.88,166.88,166.77,166.85,241620.0
2021-08-09 15:30:00,166.85,166.98,166.84,166.96,392320.0,166.85,166.98,166.84,166.96,392320.0
2021-08-09 15:40:00,166.96,167.18,166.96,167.16,435260.0,166.96,167.18,166.96,167.16,435260.0
2021-08-09 15:50:00,167.15,167.33,167.06,167.07,930600.0,167.15,167.33,167.06,167.07,930600.0
2021-08-10 09:30:00,167.25,167.47,166.93,167.18,1387260.0,167.25,167.47,166.93,167.18,1387260.0
2021-08-10 09:40:00,167.21,167.81,167.21,167.64,759720.0,167.21,167.81,167.21,167.64,759720.0
2021-08-10 09:50:00,167.63,167.9,167.55,167.6,644060.0,167.63,167.9,167.55,167.6,644060.0
2021-08-10 10:00:00,167.64,167.88,167.25,167.36,610300.0,167.64,167.88,167.25,167.36,610300.0
2021-08-10 10:10:00,167.36,167.45,166.88,166.9,609620.0,167.36,167.45,166.88,166.9,609620.0
2021-08-10 10:20:00,166.94,167.12,166.73,166.73,345240.0,166.94,167.12,166.73,166.73,345240.0
2021-08-10 10:30:00,166.72,166.72,166.3,166.51,796700.0,166.72,166.72,166.3,166.51,796700.0
2021-08-10 10:40:00,166.51,166.51,166.0,166.32,639700.0,166.51,166.51,166.0,166.32,639700.0
2021-08-10 10:50:00,166.3,166.39,165.95,166.34,576220.0,166.3,166.39,165.95,166.34,576220.0
2021-08-10 11:00:00,166.31,166.44,166.02,166.05,480820.0,166.31,166.44,166.02,166.05,480820.0
2021-08-10 11:10:00,166.01,166.21,165.75,165.88,572380.0,166.01,166.21,165.75,165.88,572380.0
2021-08-10 11:20:00,165.87,166.15,165.85,165.98,539820.0,165.87,166.15,165.85,165.98,539820.0
2021-08-10 11:30:00,166.0,166.28,165.89,166.24,541660.0,166.0,166.28,165.89,166.24,541660.0
2021-08-10 11:40:00,166.23,166.36,166.08,166.3,257040.0,166.23,166.36,166.08,166.3,257040.0
2021-08-10 11:50:00,166.29,166.39,166.16,166.16,247300.0,166.29,166.39,166.16,166.16,247300.0
2021-08-10 12:00:00,166.16,166.6,166.13,166.5,325060.0,166.16,166.6,166.13,166.5,325060.0
2021-08-10 12:10:00,166.44,166.46,166.26,166.33,190480.0,166.44,166.46,166.26,166.33,190480.0
2021-08-10 12:20:00,166.29,166.34,166.15,166.15,153400.0,166.29,166.34,166.15,166.15,153400.0
2021-08-10 12:30:00,166.14,166.21,166.0,166.16,323160.0,166.14,166.21,166.0,166.16,323160.0
2021-08-10 12:40:00,166.21,166.21,166.11,166.2,142220.0,166.21,166.21,166.11,166.2,142220.0
2021-08-10 12:50:00,166.22,166.31,165.98,166.04,185460.0,166.22,166.31,165.98,166.04,185460.0
2021-08-10 13:00:00,166.03,166.19,166.03,166.08,128380.0,166.03,166.19,166.03,166.08,128380.0
2021-08-10 13:10:00,166.07,166.3,166.05,166.21,182020.0,166.07,166.3,166.05,166.21,182020.0
2021-08-10 13:20:00,166.14,166.15,166.0,166.1,209140.0,166.14,166.15,166.0,166.1,209140.0
2021-08-10 13:30:00,166.04,166.04,165.85,165.9,248100.0,166.04,166.04,165.85,165.9,248100.0
2021-08-10 13:40:00,165.97,166.07,165.88,166.02,202460.0,165.97,166.07,165.88,166.02,202460.0
2021-08-10 13:50:00,166.0,166.13,166.0,166.11,137160.0,166.0,166.13,166.0,166.11,137160.0
2021-08-10 14:00:00,166.07,166.09,165.83,165.92,314300.0,166.07,166.09,165.83,165.92,314300.0
2021-08-10 14:10:00,165.9,165.96,165.8,165.93,177720.0,165.9,165.96,165.8,165.93,177720.0
2021-08-10 14:20:00,165.96,165.97,165.84,165.9,226160.0,165.96,165.97,165.84,165.9,226160.0
2021-08-10 14:30:00,165.89,165.98,165.86,165.92,107580.0,165.89,165.98,165.86,165.92,107580.0
2021-08-10 14:40:00,165.95,166.02,165.86,166.02,180740.0,165.95,166.02,165.86,166.02,180740.0
2021-08-10 14:50:00,166.01,166.06,165.88,166.06,150000.0,166.01,166.06,165.88,166.06,150000.0
2021-08-10 15:00:00,166.06,166.1,165.92,165.96,139200.0,166.06,166.1,165.92,165.96,139200.0
2021-08-10 15:10:00,165.94,166.07,165.9,165.94,220700.0,165.94,166.07,165.9,165.94,220700.0
2021-08-10 15:20:00,165.95,166.17,165.87,166.14,223780.0,165.95,166.17,165.87,166.14,223780.0
2021-08-10 15:30:00,166.16,166.19,166.0,166.0,276580.0,166.16,166.19,166.0,166.0,276580.0
2021-08-10 15:40:00,166.02,166.12,165.91,166.03,338540.0,166.02,166.12,165.91,166.03,338540.0
2021-08-10 15:50:00,166.0,166.07,165.88,166.07,1063400.0,166.0,166.07,165.88,166.07,1063400.0
2021-08-11 09:30:00,166.55,166.89,166.05,166.26,2475080.0,166.55,166.89,166.05,166.26,2475080.0
2021-08-11 09:40:00,166.29,166.47,165.65,165.65,946020.0,166.29,166.47,165.65,165.65,946020.0
2021-08-11 09:50:00,165.69,166.05,165.57,165.66,803880.0,165.69,166.05,165.57,165.66,803880.0
2021-08-11 10:00:00,165.67,166.04,165.64,165.73,670260.0,165.67,166.04,165.64,165.73,670260.0
2021-08-11 10:10:00,165.74,165.74,165.38,165.41,538400.0,165.74,165.74,165.38,165.41,538400.0
2021-08-11 10:20:00,165.48,165.7,165.39,165.39,422460.0,165.48,165.7,165.39,165.39,422460.0
2021-08-11 10:30:00,165.43,165.46,165.15,165.21,847120.0,165.43,165.46,165.15,165.21,847120.0
2021-08-11 10:40:00,165.18,165.37,165.11,165.19,565760.0,165.18,165.37,165.11,165.19,565760.0
2021-08-11 10:50:00,165.22,165.3,165.06,165.14,601000.0,165.22,165.3,165.06,165.14,601000.0
2021-08-11 11:00:00,165.1,165.19,164.67,164.73,800480.0,165.1,165.19,164.67,164.73,800480.0
2021-08-11 11:10:00,164.71,164.89,164.3,164.41,1020760.0,164.71,164.89,164.3,164.41,1020760.0
2021-08-11 11:20:00,164.4,164.86,164.4,164.81,451720.0,164.4,164.86,164.4,164.81,451720.0
2021-08-11 11:30:00,164.76,164.87,164.56,164.87,306240.0,164.76,164.87,164.56,164.87,306240.0
2021-08-11 11:40:00,164.89,164.89,164.58,164.58,493500.0,164.89,164.89,164.58,164.58,493500.0
2021-08-11 11:50:00,164.6,164.62,164.36,164.41,490560.0,164.6,164.62,164.36,164.41,490560.0
2021-08-11 12:00:00,164.4,164.97,164.37,164.72,611920.0,164.4,164.97,164.37,164.72,611920.0
2021-08-11 12:10:00,164.72,164.74,164.48,164.58,293720.0,164.72,164.74,164.48,164.58,293720.0
2021-08-11 12:20:00,164.58,164.74,164.44,164.71,317600.0,164.58,164.74,164.44,164.71,317600.0
2021-08-11 12:30:00,164.7,164.84,164.59,164.6,285580.0,164.7,164.84,164.59,164.6,285580.0
2021-08-11 12:40:00,164.64,164.64,164.47,164.57,219180.0,164.64,164.64,164.47,164.57,219180.0
2021-08-11 12:50:00,164.59,164.61,164.4,164.54,350660.0,164.59,164.61,164.4,164.54,350660.0
2021-08-11 13:00:00,164.57,164.85,164.45,164.65,400900.0,164.57,164.85,164.45,164.65,400900.0
2021-08-11 13:10:00,164.66,164.75,164.37,164.48,561860.0,164.66,164.75,164.37,164.48,561860.0
2021-08-11 13:20:00,164.47,164.63,164.4,164.49,280400.0,164.47,164.63,164.4,164.49,280400.0
2021-08-11 13:30:00,164.5,164.52,164.05,164.07,492500.0,164.5,164.52,164.05,164.07,492500.0
2021-08-11 13:40:00,164.05,164.15,164.0,164.08,588680.0,164.05,164.15,164.0,164.08,588680.0
2021-08-11 13:50:00,164.04,164.08,163.89,164.0,467380.0,164.04,164.08,163.89,164.0,467380.0
2021-08-11 14:00:00,164.0,164.24,163.9,164.1,502920.0,164.0,164.24,163.9,164.1,502920.0
2021-08-11 14:10:00,164.11,164.19,163.97,164.03,313860.0,164.11,164.19,163.97,164.03,313860.0
2021-08-11 14:20:00,164.06,164.06,163.92,163.99,282220.0,164.06,164.06,163.92,163.99,282220.0
2021-08-11 14:30:00,164.0,164.19,163.99,164.05,276980.0,164.0,164.19,163.99,164.05,276980.0
2021-08-11 14:40:00,164.1,164.17,164.05,164.17,222460.0,164.1,164.17,164.05,164.17,222460.0
2021-08-11 14:50:00,164.19,164.21,163.96,164.02,331820.0,164.19,164.21,163.96,164.02,331820.0
2021-08-11 15:00:00,164.07,164.26,163.95,164.23,256300.0,164.07,164.26,163.95,164.23,256300.0
2021-08-11 15:10:00,164.23,164.32,164.08,164.15,436740.0,164.23,164.32,164.08,164.15,436740.0
2021-08-11 15:20:00,164.17,164.34,164.16,164.29,285260.0,164.17,164.34,164.16,164.29,285260.0
2021-08-11 15:30:00,164.25,164.29,164.15,164.21,298100.0,164.25,164.29,164.15,164.21,298100.0
2021-08-11 15:40:00,164.2,164.76,164.18,164.67,814940.0,164.2,164.76,164.18,164.67,814940.0
2021-08-11 15:50:00,164.6,164.98,164.56,164.61,2274920.0,164.6,164.98,164.56,164.61,2274920.0
2021-08-12 09:30:00,164.5,164.67,163.78,164.1,1455940.0,164.5,164.67,163.78,164.1,1455940.0
2021-08-12 09:40:00,164.1,164.13,163.52,163.94,1010460.0,164.1,164.13,163.52,163.94,1010460.0
2021-08-12 09:50:00,163.95,164.05,163.59,163.85,563720.0,163.95,164.05,163.59,163.85,563720.0
2021-08-12 10:00:00,163.9,164.24,163.48,163.69,747300.0,163.9,164.24,163.48,163.69,747300.0
2021-08-12 10:10:00,163.73,164.5,163.71,164.48,879040.0,163.73,164.5,163.71,164.48,879040.0
2021-08-12 10:20:00,164.43,164.71,164.38,164.52,769520.0,164.43,164.71,164.38,164.52,769520.0
2021-08-12 10:30:00,164.54,164.83,164.4,164.44,653660.0,164.54,164.83,164.4,164.44,653660.0
2021-08-12 10:40:00,164.44,164.61,164.38,164.45,344760.0,164.44,164.61,164.38,164.45,344760.0
2021-08-12 10:50:00,164.54,165.1,164.49,165.08,471720.0,164.54,165.1,164.49,165.08,471720.0
2021-08-12 11:00:00,165.12,165.45,165.0,165.09,854580.0,165.12,165.45,165.0,165.09,854580.0
2021-08-12 11:10:00,165.09,165.27,164.88,164.88,277460.0,165.09,165.27,164.88,164.88,277460.0
2021-08-12 11:20:00,164.9,165.13,164.88,164.91,263940.0,164.9,165.13,164.88,164.91,263940.0
2021-08-12 11:30:00,164.89,165.16,164.85,165.12,385420.0,164.89,165.16,164.85,165.12,385420.0
2021-08-12 11:40:00,165.1,165.33,165.1,165.18,222040.0,165.1,165.33,165.1,165.18,222040.0
2021-08-12 11:50:00,165.2,165.41,165.17,165.27,280620.0,165.2,165.41,165.17,165.27,280620.0
2021-08-12 12:00:00,165.27,165.27,164.96,165.14,241500.0,165.27,165.27,164.96,165.14,241500.0
2021-08-12 12:10:00,165.1,165.31,165.08,165.13,213040.0,165.1,165.31,165.08,165.13,213040.0
2021-08-12 12:20:00,165.13,165.13,164.92,164.94,220540.0,165.13,165.13,164.92,164.94,220540.0
2021-08-12 12:30:00,164.98,165.06,164.93,164.95,126660.0,164.98,165.06,164.93,164.95,126660.0
2021-08-12 12:40:00,164.92,164.97,164.76,164.92,141860.0,164.92,164.97,164.76,164.92,141860.0
2021-08-12 12:50:00,164.92,164.92,164.66,164.74,180060.0,164.92,164.92,164.66,164.74,180060.0
2021-08-12 13:00:00,164.69,164.81,164.6,164.77,352380.0,164.69,164.81,164.6,164.77,352380.0
2021-08-12 13:10:00,164.75,164.79,164.47,164.5,306360.0,164.75,164.79,164.47,164.5,306360.0
2021-08-12 13:20:00,164.47,164.6,164.43,164.59,181200.0,164.47,164.6,164.43,164.59,181200.0
2021-08-12 13:30:00,164.6,164.99,164.6,164.97,307620.0,164.6,164.99,164.6,164.97,307620.0
2021-08-12 13:40:00,164.97,165.04,164.81,164.85,234240.0,164.97,165.04,164.81,164.85,234240.0
2021-08-12 13:50:00,164.88,164.91,164.68,164.68,202820.0,164.88,164.91,164.68,164.68,202820.0
2021-08-12 14:00:00,164.66,164.88,164.66,164.88,147640.0,164.66,164.88,164.66,164.88,147640.0
2021-08-12 14:10:00,164.83,165.05,164.83,164.92,209400.0,164.83,165.05,164.83,164.92,209400.0
2021-08-12 14:20:00,164.94,164.97,164.8,164.97,156460.0,164.94,164.97,164.8,164.97,156460.0
2021-08-12 14:30:00,164.97,165.2,164.94,164.98,343180.0,164.97,165.2,164.94,164.98,343180.0
2021-08-12 14:40:00,164.96,165.06,164.89,164.89,115920.0,164.96,165.06,164.89,164.89,115920.0
2021-08-12 14:50:00,164.93,165.06,164.91,164.94,237460.0,164.93,165.06,164.91,164.94,237460.0
2021-08-12 15:00:00,164.94,165.16,164.94,165.12,215740.0,164.94,165.16,164.94,165.12,215740.0
2021-08-12 15:10:00,165.1,165.14,164.95,165.09,241100.0,165.1,165.14,164.95,165.09,241100.0
2021-08-12 15:20:00,165.1,165.63,165.08,165.63,448000.0,165.1,165.63,165.08,165.63,448000.0
2021-08-12 15:30:00,165.62,165.65,165.37,165.55,356600.0,165.62,165.65,165.37,165.55,356600.0
2021-08-12 15:40:00,165.56,165.73,165.49,165.71,650560.0,165.56,165.73,165.49,165.71,650560.0
2021-08-12 15:50:00,165.69,165.73,165.12,165.14,1646000.0,165.69,165.73,165.12,165.14,1646000.0
2021-08-13 09:30:00,165.3,165.3,164.54,164.58,1578680.0,165.3,165.3,164.54,164.58,1578680.0
2021-08-13 09:40:00,164.61,164.87,164.3,164.47,1184280.0,164.61,164.87,164.3,164.47,1184280.0
2021-08-13 09:50:00,164.5,164.78,164.34,164.68,764020.0,164.5,164.78,164.34,164.68,764020.0
2021-08-13 10:00:00,164.7,164.88,164.5,164.76,475660.0,164.7,164.88,164.5,164.76,475660.0
2021-08-13 10:10:00,164.75,165.06,164.58,164.95,558560.0,164.75,165.06,164.58,164.95,558560.0
2021-08-13 10:20:00,164.97,165.02,164.62,164.64,500800.0,164.97,165.02,164.62,164.64,500800.0
2021-08-13 10:30:00,164.68,164.73,164.52,164.59,446920.0,164.68,164.73,164.52,164.59,446920.0
2021-08-13 10:40:00,164.6,164.6,164.43,164.57,504180.0,164.6,164.6,164.43,164.57,504180.0
2021-08-13 10:50:00,164.55,164.65,164.43,164.59,333780.0,164.55,164.65,164.43,164.59,333780.0
2021-08-13 11:00:00,164.61,164.7,164.5,164.67,265580.0,164.61,164.7,164.5,164.67,265580.0
2021-08-13 11:10:00,164.67,164.8,164.6,164.6,227140.0,164.67,164.8,164.6,164.6,227140.0
2021-08-13 11:20:00,164.61,164.62,164.45,164.5,278120.0,164.61,164.62,164.45,164.5,278120.0
2021-08-13 11:30:00,164.48,164.52,164.34,164.44,257480.0,164.48,164.52,164.34,164.44,257480.0
2021-08-13 11:40:00,164.42,164.51,164.35,164.36,230860.0,164.42,164.51,164.35,164.36,230860.0
2021-08-13 11:50:00,164.37,164.39,164.15,164.28,528340.0,164.37,164.39,164.15,164.28,528340.0
2021-08-13 12:00:00,164.26,164.5,164.25,164.41,286740.0,164.26,164.5,164.25,164.41,286740.0
2021-08-13 12:10:00,164.39,164.4,164.29,164.34,807540.0,164.39,164.4,164.29,164.34,807540.0
2021-08-13 12:20:00,164.35,164.58,164.33,164.52,302420.0,164.35,164.58,164.33,164.52,302420.0
2021-08-13 12:30:00,164.52,164.58,164.34,164.39,261920.0,164.52,164.58,164.34,164.39,261920.0
2021-08-13 12:40:00,164.39,164.57,164.35,164.55,165840.0,164.39,164.57,164.35,164.55,165840.0
2021-08-13 12:50:00,164.55,164.8,164.52,164.71,317020.0,164.55,164.8,164.52,164.71,317020.0
2021-08-13 13:00:00,164.72,164.74,164.58,164.58,150240.0,164.72,164.74,164.58,164.58,150240.0
2021-08-13 13:10:00,164.6,164.76,164.58,164.69,240320.0,164.6,164.76,164.58,164.69,240320.0
2021-08-13 13:20:00,164.68,164.71,164.58,164.63,174520.0,164.68,164.71,164.58,164.63,174520.0
2021-08-13 13:30:00,164.61,164.67,164.39,164.5,296200.0,164.61,164.67,164.39,164.5,296200.0
2021-08-13 13:40:00,164.5,164.54,164.34,164.38,238780.0,164.5,164.54,164.34,164.38,238780.0
2021-08-13 13:50:00,164.38,164.47,164.36,164.43,115600.0,164.38,164.47,164.36,164.43,115600.0
2021-08-13 14:00:00,164.45,164.51,164.39,164.42,174220.0,164.45,164.51,164.39,164.42,174220.0
2021-08-13 14:10:00,164.45,164.51,164.44,164.5,179800.0,164.45,164.51,164.44,164.5,179800.0
2021-08-13 14:20:00,164.5,164.5,164.37,164.4,181200.0,164.5,164.5,164.37,164.4,181200.0
2021-08-13 14:30:00,164.42,164.42,164.26,164.26,282940.0,164.42,164.42,164.26,164.26,282940.0
2021-08-13 14:40:00,164.25,164.31,164.23,164.23,321920.0,164.25,164.31,164.23,164.23,321920.0
2021-08-13 14:50:00,164.23,164.35,164.22,164.32,210340.0,164.23,164.35,164.22,164.32,210340.0
2021-08-13 15:00:00,164.31,164.33,164.23,164.3,203360.0,164.31,164.33,164.23,164.3,203360.0
2021-08-13 15:10:00,164.3,164.38,164.28,164.38,291720.0,164.3,164.38,164.28,164.38,291720.0
2021-08-13 15:20:00,164.36,164.47,164.32,164.34,339100.0,164.36,164.47,164.32,164.34,339100.0
2021-08-13 15:30:00,164.34,164.47,164.25,164.39,391620.0,164.34,164.47,164.25,164.39,391620.0
2021-08-13 15:40:00,164.36,164.51,164.36,164.41,480740.0,164.36,164.51,164.36,164.41,480740.0
2021-08-13 15:50:00,164.45,164.7,164.37,164.7,1718440.0,164.45,164.7,164.37,164.7,1718440.0
2021-08-16 09:30:00,164.15,164.55,163.75,164.37,2407540.0,164.15,164.55,163.75,164.37,2407540.0
2021-08-16 09:40:00,164.43,164.48,163.6,163.67,1212820.0,164.43,164.48,163.6,163.67,1212820.0
2021-08-16 09:50:00,163.63,163.63,162.82,162.93,1786640.0,163.63,163.63,162.82,162.93,1786640.0
2021-08-16 10:00:00,162.94,163.05,162.43,162.44,1331660.0,162.94,163.05,162.43,162.44,1331660.0
2021-08-16 10:10:00,162.43,162.44,161.3,161.33,1809140.0,162.43,162.44,161.3,161.33,1809140.0
2021-08-16 10:20:00,161.36,161.67,160.87,160.89,1717400.0,161.36,161.67,160.87,160.89,1717400.0
2021-08-16 10:30:00,160.84,161.45,160.56,161.3,1216640.0,160.84,161.45,160.56,161.3,1216640.0
2021-08-16 10:40:00,161.3,161.45,160.9,161.3,994260.0,161.3,161.45,160.9,161.3,994260.0
2021-08-16 10:50:00,161.27,161.55,161.12,161.27,956360.0,161.27,161.55,161.12,161.27,956360.0
2021-08-16 11:00:00,161.25,161.72,161.25,161.51,751820.0,161.25,161.72,161.25,161.51,751820.0
2021-08-16 11:10:00,161.51,161.87,161.37,161.7,764360.0,161.51,161.87,161.37,161.7,764360.0
2021-08-16 11:20:00,161.61,161.68,161.35,161.59,481740.0,161.61,161.68,161.35,161.59,481740.0
2021-08-16 11:30:00,161.59,162.08,161.47,162.02,862540.0,161.59,162.08,161.47,162.02,862540.0
2021-08-16 11:40:00,162.02,162.2,161.95,161.98,490560.0,162.02,162.2,161.95,161.98,490560.0
2021-08-16 11:50:00,161.99,162.15,161.7,161.76,410360.0,161.99,162.15,161.7,161.76,410360.0
2021-08-16 12:00:00,161.78,161.99,161.68,161.96,434440.0,161.78,161.99,161.68,161.96,434440.0
2021-08-16 12:10:00,161.99,162.15,161.85,161.85,272060.0,161.99,162.15,161.85,161.85,272060.0
2021-08-16 12:20:00,161.83,161.98,161.78,161.82,265120.0,161.83,161.98,161.78,161.82,265120.0
2021-08-16 12:30:00,161.81,161.9,161.72,161.72,268700.0,161.81,161.9,161.72,161.72,268700.0
2021-08-16 12:40:00,161.77,162.01,161.71,161.84,293720.0,161.77,162.01,161.71,161.84,293720.0
2021-08-16 12:50:00,161.91,162.15,161.79,162.01,183520.0,161.91,162.15,161.79,162.01,183520.0
2021-08-16 13:00:00,162.02,162.37,162.02,162.25,703320.0,162.02,162.37,162.02,162.25,703320.0
2021-08-16 13:10:00,162.32,162.43,162.2,162.39,328020.0,162.32,162.43,162.2,162.39,328020.0
2021-08-16 13:20:00,162.4,162.88,162.3,162.78,521660.0,162.4,162.88,162.3,162.78,521660.0
2021-08-16 13:30:00,162.81,163.35,162.79,163.24,773880.0,162.81,163.35,162.79,163.24,773880.0
2021-08-16 13:40:00,163.25,164.02,163.23,164.0,1107000.0,163.25,164.02,163.23,164.0,1107000.0
2021-08-16 13:50:00,163.88,163.99,163.6,163.64,384820.0,163.88,163.99,163.6,163.64,384820.0
2021-08-16 14:00:00,163.62,164.5,163.62,164.42,579160.0,163.62,164.5,163.62,164.42,579160.0
2021-08-16 14:10:00,164.39,164.48,164.17,164.27,494420.0,164.39,164.48,164.17,164.27,494420.0
2021-08-16 14:20:00,164.27,164.27,164.05,164.2,395080.0,164.27,164.27,164.05,164.2,395080.0
2021-08-16 14:30:00,164.27,164.65,164.27,164.34,596860.0,164.27,164.65,164.27,164.34,596860.0
2021-08-16 14:40:00,164.38,164.6,164.33,164.45,426740.0,164.38,164.6,164.33,164.45,426740.0
2021-08-16 14:50:00,164.47,164.47,164.26,164.31,235900.0,164.47,164.47,164.26,164.31,235900.0
2021-08-16 15:00:00,164.32,164.72,164.3,164.44,571380.0,164.32,164.72,164.3,164.44,571380.0
2021-08-16 15:10:00,164.46,164.7,164.43,164.61,284140.0,164.46,164.7,164.43,164.61,284140.0
2021-08-16 15:20:00,164.63,164.83,164.58,164.7,528400.0,164.63,164.83,164.58,164.7,528400.0
2021-08-16 15:30:00,164.73,164.86,164.56,164.58,553440.0,164.73,164.86,164.56,164.58,553440.0
2021-08-16 15:40:00,164.55,164.63,164.49,164.59,400540.0,164.55,164.63,164.49,164.59,400540.0
2021-08-16 15:50:00,164.65,165.0,164.65,164.95,1224520.0,164.65,165.0,164.65,164.95,1224520.0
2021-08-17 09:30:00,163.88,163.96,162.69,162.93,1898320.0,163.88,163.96,162.69,162.93,1898320.0
2021-08-17 09:40:00,162.89,163.83,162.56,163.53,984140.0,162.89,163.83,162.56,163.53,984140.0
2021-08-17 09:50:00,163.54,163.56,162.72,163.17,831340.0,163.54,163.56,162.72,163.17,831340.0
2021-08-17 10:00:00,163.11,163.27,162.78,163.08,881700.0,163.11,163.27,162.78,163.08,881700.0
2021-08-17 10:10:00,162.99,163.26,162.78,162.78,566940.0,162.99,163.26,162.78,162.78,566940.0
2021-08-17 10:20:00,162.81,163.72,162.75,163.67,756960.0,162.81,163.72,162.75,163.67,756960.0
2021-08-17 10:30:00,163.63,163.82,163.35,163.6,521900.0,163.63,163.82,163.35,163.6,521900.0
2021-08-17 10:40:00,163.67,164.02,163.48,163.84,553480.0,163.67,164.02,163.48,163.84,553480.0
2021-08-17 10:50:00,163.82,163.91,163.05,163.1,482460.0,163.82,163.91,163.05,163.1,482460.0
2021-08-17 11:00:00,163.08,163.22,162.84,163.07,539200.0,163.08,163.22,162.84,163.07,539200.0
2021-08-17 11:10:00,163.05,163.27,162.93,163.14,374640.0,163.05,163.27,162.93,163.14,374640.0
2021-08-17 11:20:00,163.04,163.09,162.45,162.5,742040.0,163.04,163.09,162.45,162.5,742040.0
2021-08-17 11:30:00,162.57,162.73,162.45,162.63,728720.0,162.57,162.73,162.45,162.63,728720.0
2021-08-17 11:40:00,162.63,162.63,162.11,162.28,1157540.0,162.63,162.63,162.11,162.28,1157540.0
2021-08-17 11:50:00,162.31,162.35,161.76,161.85,700560.0,162.31,162.35,161.76,161.85,700560.0
2021-08-17 12:00:00,161.82,161.9,161.63,161.76,641520.0,161.82,161.9,161.63,161.76,641520.0
2021-08-17 12:10:00,161.76,161.97,161.65,161.77,441800.0,161.76,161.97,161.65,161.77,441800.0
2021-08-17 12:20:00,161.74,162.13,161.53,162.06,693700.0,161.74,162.13,161.53,162.06,693700.0
2021-08-17 12:30:00,162.02,162.16,161.76,161.94,640020.0,162.02,162.16,161.76,161.94,640020.0
2021-08-17 12:40:00,161.92,161.95,161.28,161.43,946260.0,161.92,161.95,161.28,161.43,946260.0
2021-08-17 12:50:00,161.39,161.56,161.3,161.43,505660.0,161.39,161.56,161.3,161.43,505660.0
2021-08-17 13:00:00,161.35,161.86,161.28,161.84,517780.0,161.35,161.86,161.28,161.84,517780.0
2021-08-17 13:10:00,161.83,161.95,161.53,161.62,354900.0,161.83,161.95,161.53,161.62,354900.0
2021-08-17 13:20:00,161.67,162.03,161.65,162.03,279460.0,161.67,162.03,161.65,162.03,279460.0
2021-08-17 13:30:00,162.05,162.1,161.5,161.58,322320.0,162.05,162.1,161.5,161.58,322320.0
2021-08-17 13:40:00,161.56,161.7,161.31,161.37,465160.0,161.56,161.7,161.31,161.37,465160.0
2021-08-17 13:50:00,161.37,161.89,161.37,161.89,504000.0,161.37,161.89,161.37,161.89,504000.0
2021-08-17 14:00:00,161.87,162.28,161.82,161.96,1133220.0,161.87,162.28,161.82,161.96,1133220.0
2021-08-17 14:10:00,161.97,163.08,161.82,161.84,427060.0,161.97,163.08,161.82,161.84,427060.0
2021-08-17 14:20:00,161.84,162.21,161.8,162.14,567500.0,161.84,162.21,161.8,162.14,567500.0
2021-08-17 14:30:00,162.17,162.65,161.8,161.8,1429680.0,162.17,162.65,161.8,161.8,1429680.0
2021-08-17 14:40:00,161.78,162.38,161.78,162.15,454520.0,161.78,162.38,161.78,162.15,454520.0
2021-08-17 14:50:00,162.18,162.53,161.94,162.43,507240.0,162.18,162.53,161.94,162.43,507240.0
2021-08-17 15:00:00,162.4,162.48,162.19,162.29,307780.0,162.4,162.48,162.19,162.29,307780.0
2021-08-17 15:10:00,162.32,162.36,161.9,161.99,563280.0,162.32,162.36,161.9,161.99,563280.0
2021-08-17 15:20:00,162.0,162.09,161.93,161.99,392080.0,162.0,162.09,161.93,161.99,392080.0
2021-08-17 15:30:00,162.05,162.17,161.82,161.87,697480.0,162.05,162.17,161.82,161.87,697480.0
2021-08-17 15:40:00,161.83,162.15,161.65,162.05,675840.0,161.83,162.15,161.65,162.05,675840.0
2021-08-17 15:50:00,162.07,162.28,162.04,162.1,1690100.0,162.07,162.28,162.04,162.1,1690100.0
2021-08-18 09:30:00,162.1,162.71,161.75,162.5,1699760.0,162.1,162.71,161.75,162.5,1699760.0
2021-08-18 09:40:00,162.54,162.62,161.65,161.65,827540.0,162.54,162.62,161.65,161.65,827540.0
2021-08-18 09:50:00,161.74,162.33,161.6,161.87,527300.0,161.74,162.33,161.6,161.87,527300.0
2021-08-18 10:00:00,161.85,161.85,161.4,161.64,647400.0,161.85,161.85,161.4,161.64,647400.0
2021-08-18 10:10:00,161.63,161.92,161.32,161.78,618900.0,161.63,161.92,161.32,161.78,618900.0
2021-08-18 10:20:00,161.75,161.75,161.3,161.45,483800.0,161.75,161.75,161.3,161.45,483800.0
2021-08-18 10:30:00,161.49,161.58,161.17,161.19,486940.0,161.49,161.58,161.17,161.19,486940.0
2021-08-18 10:40:00,161.16,161.37,161.07,161.36,399780.0,161.16,161.37,161.07,161.36,399780.0
2021-08-18 10:50:00,161.39,161.54,161.25,161.36,426040.0,161.39,161.54,161.25,161.36,426040.0
2021-08-18 11:00:00,161.36,161.55,161.18,161.45,405800.0,161.36,161.55,161.18,161.45,405800.0
2021-08-18 11:10:00,161.48,161.69,161.48,161.49,417740.0,161.48,161.69,161.48,161.49,417740.0
2021-08-18 11:20:00,161.45,161.55,161.31,161.36,486860.0,161.45,161.55,161.31,161.36,486860.0
2021-08-18 11:30:00,161.36,161.46,161.13,161.4,341720.0,161.36,161.46,161.13,161.4,341720.0
2021-08-18 11:40:00,161.41,161.55,161.29,161.44,218140.0,161.41,161.55,161.29,161.44,218140.0
2021-08-18 11:50:00,161.46,161.48,161.31,161.42,210200.0,161.46,161.48,161.31,161.42,210200.0
2021-08-18 12:00:00,161.42,161.55,161.32,161.46,258680.0,161.42,161.55,161.32,161.46,258680.0
2021-08-18 12:10:00,161.4,161.5,161.33,161.5,206480.0,161.4,161.5,161.33,161.5,206480.0
2021-08-18 12:20:00,161.55,161.6,161.27,161.27,397880.0,161.55,161.6,161.27,161.27,397880.0
2021-08-18 12:30:00,161.3,161.5,161.3,161.48,193420.0,161.3,161.5,161.3,161.48,193420.0
2021-08-18 12:40:00,161.48,161.5,161.35,161.35,218880.0,161.48,161.5,161.35,161.35,218880.0
2021-08-18 12:50:00,161.37,161.45,161.35,161.41,259180.0,161.37,161.45,161.35,161.41,259180.0
2021-08-18 13:00:00,161.45,161.45,161.19,161.25,259760.0,161.45,161.45,161.19,161.25,259760.0
2021-08-18 13:10:00,161.27,161.32,161.16,161.26,249100.0,161.27,161.32,161.16,161.26,249100.0
2021-08-18 13:20:00,161.22,161.23,161.0,161.06,275780.0,161.22,161.23,161.0,161.06,275780.0
2021-08-18 13:30:00,161.07,161.14,160.98,160.98,284920.0,161.07,161.14,160.98,160.98,284920.0
2021-08-18 13:40:00,161.0,161.04,160.9,161.01,234900.0,161.0,161.04,160.9,161.01,234900.0
2021-08-18 13:50:00,161.03,161.12,161.0,161.12,135000.0,161.03,161.12,161.0,161.12,135000.0
2021-08-18 14:00:00,161.12,161.72,161.09,161.45,697980.0,161.12,161.72,161.09,161.45,697980.0
2021-08-18 14:10:00,161.47,161.61,160.66,160.9,735400.0,161.47,161.61,160.66,160.9,735400.0
2021-08-18 14:20:00,160.87,161.33,160.7,161.33,628820.0,160.87,161.33,160.7,161.33,628820.0
2021-08-18 14:30:00,161.3,161.6,161.28,161.4,364420.0,161.3,161.6,161.28,161.4,364420.0
2021-08-18 14:40:00,161.38,161.48,161.16,161.32,321280.0,161.38,161.48,161.16,161.32,321280.0
2021-08-18 14:50:00,161.24,161.48,161.21,161.43,154180.0,161.24,161.48,161.21,161.43,154180.0
2021-08-18 15:00:00,161.4,161.4,161.03,161.07,380180.0,161.4,161.4,161.03,161.07,380180.0
2021-08-18 15:10:00,161.05,161.2,161.01,161.06,228860.0,161.05,161.2,161.01,161.06,228860.0
2021-08-18 15:20:00,161.03,161.1,160.85,160.88,368600.0,161.03,161.1,160.85,160.88,368600.0
2021-08-18 15:30:00,160.84,160.91,160.6,160.81,595460.0,160.84,160.91,160.6,160.81,595460.0
2021-08-18 15:40:00,160.83,160.91,160.26,160.28,855780.0,160.83,160.91,160.26,160.28,855780.0
2021-08-18 15:50:00,160.28,160.38,160.0,160.06,2650260.0,160.28,160.38,160.0,160.06,2650260.0
2021-08-19 09:30:00,159.7,160.94,159.7,160.55,3109680.0,159.7,160.94,159.7,160.55,3109680.0
2021-08-19 09:40:00,160.58,160.68,160.04,160.24,1699180.0,160.58,160.68,160.04,160.24,1699180.0
2021-08-19 09:50:00,160.22,160.8,160.22,160.4,1176380.0,160.22,160.8,160.22,160.4,1176380.0
2021-08-19 10:00:00,160.45,161.1,160.45,160.95,1289300.0,160.45,161.1,160.45,160.95,1289300.0
2021-08-19 10:10:00,161.01,161.55,160.97,161.3,1335960.0,161.01,161.55,160.97,161.3,1335960.0
2021-08-19 10:20:00,161.32,161.54,161.11,161.36,878780.0,161.32,161.54,161.11,161.36,878780.0
2021-08-19 10:30:00,161.31,161.42,160.56,160.63,563360.0,161.31,161.42,160.56,160.63,563360.0
2021-08-19 10:40:00,160.67,160.77,160.37,160.49,966200.0,160.67,160.77,160.37,160.49,966200.0
2021-08-19 10:50:00,160.44,161.2,160.25,161.1,990380.0,160.44,161.2,160.25,161.1,990380.0
2021-08-19 11:00:00,161.12,161.19,160.77,160.86,489300.0,161.12,161.19,160.77,160.86,489300.0
2021-08-19 11:10:00,160.86,161.35,160.85,161.28,623260.0,160.86,161.35,160.85,161.28,623260.0
2021-08-19 11:20:00,161.29,161.45,161.14,161.28,432140.0,161.29,161.45,161.14,161.28,432140.0
2021-08-19 11:30:00,161.27,161.45,161.21,161.38,458360.0,161.27,161.45,161.21,161.38,458360.0
2021-08-19 11:40:00,161.33,161.65,161.31,161.51,517920.0,161.33,161.65,161.31,161.51,517920.0
2021-08-19 11:50:00,161.48,161.49,161.26,161.34,334560.0,161.48,161.49,161.26,161.34,334560.0
2021-08-19 12:00:00,161.35,161.4,160.9,161.0,397060.0,161.35,161.4,160.9,161.0,397060.0
2021-08-19 12:10:00,160.97,161.12,160.84,160.97,341680.0,160.97,161.12,160.84,160.97,341680.0
2021-08-19 12:20:00,161.0,161.03,160.7,160.78,321180.0,161.0,161.03,160.7,160.78,321180.0
2021-08-19 12:30:00,160.8,160.98,160.69,160.97,317800.0,160.8,160.98,160.69,160.97,317800.0
2021-08-19 12:40:00,160.98,161.05,160.92,161.0,238600.0,160.98,161.05,160.92,161.0,238600.0
2021-08-19 12:50:00,161.0,161.05,160.75,160.82,195320.0,161.0,161.05,160.75,160.82,195320.0
2021-08-19 13:00:00,160.82,160.83,160.2,160.2,538340.0,160.82,160.83,160.2,160.2,538340.0
2021-08-19 13:10:00,160.24,160.44,160.19,160.3,360380.0,160.24,160.44,160.19,160.3,360380.0
2021-08-19 13:20:00,160.33,160.52,160.17,160.26,306140.0,160.33,160.52,160.17,160.26,306140.0
2021-08-19 13:30:00,160.21,160.34,160.09,160.25,314040.0,160.21,160.34,160.09,160.25,314040.0
2021-08-19 13:40:00,160.2,160.3,160.0,160.05,388720.0,160.2,160.3,160.0,160.05,388720.0
2021-08-19 13:50:00,160.09,160.25,159.97,159.99,374480.0,160.09,160.25,159.97,159.99,374480.0
2021-08-19 14:00:00,159.98,160.08,159.65,159.69,632440.0,159.98,160.08,159.65,159.69,632440.0
2021-08-19 14:10:00,159.67,159.89,159.45,159.54,551160.0,159.67,159.89,159.45,159.54,551160.0
2021-08-19 14:20:00,159.54,159.84,159.3,159.3,573520.0,159.54,159.84,159.3,159.3,573520.0
2021-08-19 14:30:00,159.3,159.51,159.12,159.35,1050220.0,159.3,159.51,159.12,159.35,1050220.0
2021-08-19 14:40:00,159.35,159.54,159.19,159.42,448320.0,159.35,159.54,159.19,159.42,448320.0
2021-08-19 14:50:00,159.35,159.74,159.2,159.71,377420.0,159.35,159.74,159.2,159.71,377420.0
2021-08-19 15:00:00,159.74,159.9,159.68,159.86,451140.0,159.74,159.9,159.68,159.86,451140.0
2021-08-19 15:10:00,159.83,159.92,159.6,159.7,376820.0,159.83,159.92,159.6,159.7,376820.0
2021-08-19 15:20:00,159.72,159.98,159.69,159.94,307720.0,159.72,159.98,159.69,159.94,307720.0
2021-08-19 15:30:00,159.97,160.0,159.55,159.62,628400.0,159.97,160.0,159.55,159.62,628400.0
2021-08-19 15:40:00,159.62,159.65,159.38,159.45,859720.0,159.62,159.65,159.38,159.45,859720.0
2021-08-19 15:50:00,159.41,159.57,159.16,159.32,1997580.0,159.41,159.57,159.16,159.32,1997580.0
2021-08-20 09:30:00,159.85,160.2,159.4,159.5,3607680.0,159.85,160.2,159.4,159.5,3607680.0
2021-08-20 09:40:00,159.49,159.51,158.79,159.11,1485980.0,159.49,159.51,158.79,159.11,1485980.0
2021-08-20 09:50:00,159.14,159.88,159.14,159.61,713980.0,159.14,159.88,159.14,159.61,713980.0
2021-08-20 10:00:00,159.62,160.39,159.56,160.11,1246400.0,159.62,160.39,159.56,160.11,1246400.0
2021-08-20 10:10:00,160.08,160.18,159.85,160.14,517900.0,160.08,160.18,159.85,160.14,517900.0
2021-08-20 10:20:00,160.17,160.21,159.86,159.93,689520.0,160.17,160.21,159.86,159.93,689520.0
2021-08-20 10:30:00,159.96,160.06,159.69,159.84,415800.0,159.96,160.06,159.69,159.84,415800.0
2021-08-20 10:40:00,159.89,159.99,159.75,159.9,340860.0,159.89,159.99,159.75,159.9,340860.0
2021-08-20 10:50:00,159.88,160.03,159.66,159.97,546420.0,159.88,160.03,159.66,159.97,546420.0
2021-08-20 11:00:00,160.0,160.12,159.83,159.93,467860.0,160.0,160.12,159.83,159.93,467860.0
2021-08-20 11:10:00,159.93,160.05,159.82,159.85,276340.0,159.93,160.05,159.82,159.85,276340.0
2021-08-20 11:20:00,159.87,159.92,159.58,159.65,332620.0,159.87,159.92,159.58,159.65,332620.0
2021-08-20 11:30:00,159.64,159.69,159.2,159.25,585380.0,159.64,159.69,159.2,159.25,585380.0
2021-08-20 11:40:00,159.22,159.28,159.08,159.13,676500.0,159.22,159.28,159.08,159.13,676500.0
2021-08-20 11:50:00,159.11,159.2,158.79,158.89,682180.0,159.11,159.2,158.79,158.89,682180.0
2021-08-20 12:00:00,158.92,159.29,158.8,159.06,1163220.0,158.92,159.29,158.8,159.06,1163220.0
2021-08-20 12:10:00,159.05,159.16,158.9,159.11,638160.0,159.05,159.16,158.9,159.11,638160.0
2021-08-20 12:20:00,159.11,159.15,158.9,159.12,1504460.0,159.11,159.15,158.9,159.12,1504460.0
2021-08-20 12:30:00,159.15,159.33,159.15,159.2,1193800.0,159.15,159.33,159.15,159.2,1193800.0
2021-08-20 12:40:00,159.2,159.38,159.0,159.3,582340.0,159.2,159.38,159.0,159.3,582340.0
2021-08-20 12:50:00,159.32,159.33,159.1,159.21,710580.0,159.32,159.33,159.1,159.21,710580.0
2021-08-20 13:00:00,159.2,159.3,159.12,159.3,227960.0,159.2,159.3,159.12,159.3,227960.0
2021-08-20 13:10:00,159.28,159.43,159.28,159.4,323660.0,159.28,159.43,159.28,159.4,323660.0
2021-08-20 13:20:00,159.39,159.45,159.28,159.31,173920.0,159.39,159.45,159.28,159.31,173920.0
2021-08-20 13:30:00,159.32,159.38,159.1,159.14,286860.0,159.32,159.38,159.1,159.14,286860.0
2021-08-20 13:40:00,159.12,159.23,159.1,159.13,211400.0,159.12,159.23,159.1,159.13,211400.0
2021-08-20 13:50:00,159.15,159.23,159.1,159.21,250620.0,159.15,159.23,159.1,159.21,250620.0
2021-08-20 14:00:00,159.21,159.38,159.21,159.37,397180.0,159.21,159.38,159.21,159.37,397180.0
2021-08-20 14:10:00,159.38,159.44,159.27,159.39,274000.0,159.38,159.44,159.27,159.39,274000.0
2021-08-20 14:20:00,159.39,159.48,159.35,159.4,377020.0,159.39,159.48,159.35,159.4,377020.0
2021-08-20 14:30:00,159.39,159.39,159.03,159.17,533180.0,159.39,159.39,159.03,159.17,533180.0
2021-08-20 14:40:00,159.14,159.27,159.12,159.18,299740.0,159.14,159.27,159.12,159.18,299740.0
2021-08-20 14:50:00,159.17,159.24,159.14,159.15,265360.0,159.17,159.24,159.14,159.15,265360.0
2021-08-20 15:00:00,159.15,159.25,159.1,159.12,479100.0,159.15,159.25,159.1,159.12,479100.0
2021-08-20 15:10:00,159.12,159.22,159.02,159.15,526220.0,159.12,159.22,159.02,159.15,526220.0
2021-08-20 15:20:00,159.13,159.22,159.1,159.22,492980.0,159.13,159.22,159.1,159.22,492980.0
2021-08-20 15:30:00,159.23,159.6,159.23,159.57,781880.0,159.23,159.6,159.23,159.57,781880.0
2021-08-20 15:40:00,159.58,159.58,159.41,159.52,634420.0,159.58,159.58,159.41,159.52,634420.0
2021-08-20 15:50:00,159.6,160.07,159.6,159.95,2082960.0,159.6,160.07,159.6,159.95,2082960.0
2021-08-23 09:30:00,160.6,161.25,160.5,161.05,2696880.0,160.6,161.25,160.5,161.05,2696880.0
2021-08-23 09:40:00,161.11,161.84,160.79,161.82,1404840.0,161.11,161.84,160.79,161.82,1404840.0
2021-08-23 09:50:00,161.8,162.59,161.79,162.2,1292740.0,161.8,162.59,161.79,162.2,1292740.0
2021-08-23 10:00:00,162.14,162.75,162.07,162.67,1500100.0,162.14,162.75,162.07,162.67,1500100.0
2021-08-23 10:10:00,162.63,162.66,162.18,162.34,658020.0,162.63,162.66,162.18,162.34,658020.0
2021-08-23 10:20:00,162.37,162.74,162.37,162.54,946100.0,162.37,162.74,162.37,162.54,946100.0
2021-08-23 10:30:00,162.58,162.67,162.33,162.51,430280.0,162.58,162.67,162.33,162.51,430280.0
2021-08-23 10:40:00,162.56,162.57,162.18,162.18,468420.0,162.56,162.57,162.18,162.18,468420.0
2021-08-23 10:50:00,162.22,162.69,162.12,162.68,843620.0,162.22,162.69,162.12,162.68,843620.0
2021-08-23 11:00:00,162.69,162.82,162.46,162.46,761100.0,162.69,162.82,162.46,162.46,761100.0
2021-08-23 11:10:00,162.45,162.95,162.3,162.84,709920.0,162.45,162.95,162.3,162.84,709920.0
2021-08-23 11:20:00,162.78,163.0,162.7,162.84,418260.0,162.78,163.0,162.7,162.84,418260.0
2021-08-23 11:30:00,162.88,163.31,162.85,163.29,708560.0,162.88,163.31,162.85,163.29,708560.0
2021-08-23 11:40:00,163.28,163.43,163.24,163.38,683780.0,163.28,163.43,163.24,163.38,683780.0
2021-08-23 11:50:00,163.35,163.6,163.3,163.48,444060.0,163.35,163.6,163.3,163.48,444060.0
2021-08-23 12:00:00,163.47,163.61,163.25,163.35,404080.0,163.47,163.61,163.25,163.35,404080.0
2021-08-23 12:10:00,163.38,163.5,163.09,163.2,452880.0,163.38,163.5,163.09,163.2,452880.0
2021-08-23 12:20:00,163.19,163.51,163.15,163.48,331620.0,163.19,163.51,163.15,163.48,331620.0
2021-08-23 12:30:00,163.55,163.71,163.54,163.65,380660.0,163.55,163.71,163.54,163.65,380660.0
2021-08-23 12:40:00,163.65,163.74,163.6,163.64,278460.0,163.65,163.74,163.6,163.64,278460.0
2021-08-23 12:50:00,163.65,163.86,163.64,163.82,447120.0,163.65,163.86,163.64,163.82,447120.0
2021-08-23 13:00:00,163.86,164.05,163.7,163.71,751080.0,163.86,164.05,163.7,163.71,751080.0
2021-08-23 13:10:00,163.74,163.83,163.6,163.69,362660.0,163.74,163.83,163.6,163.69,362660.0
2021-08-23 13:20:00,163.7,163.74,163.48,163.59,324940.0,163.7,163.74,163.48,163.59,324940.0
2021-08-23 13:30:00,163.63,163.68,163.43,163.48,266060.0,163.63,163.68,163.43,163.48,266060.0
2021-08-23 13:40:00,163.5,163.58,163.43,163.48,284600.0,163.5,163.58,163.43,163.48,284600.0
2021-08-23 13:50:00,163.5,163.61,163.41,163.46,193360.0,163.5,163.61,163.41,163.46,193360.0
2021-08-23 14:00:00,163.47,163.61,163.35,163.59,256480.0,163.47,163.61,163.35,163.59,256480.0
2021-08-23 14:10:00,163.6,163.84,163.57,163.84,302640.0,163.6,163.84,163.57,163.84,302640.0
2021-08-23 14:20:00,163.82,163.85,163.66,163.75,215400.0,163.82,163.85,163.66,163.75,215400.0
2021-08-23 14:30:00,163.75,163.92,163.75,163.83,291920.0,163.75,163.92,163.75,163.83,291920.0
2021-08-23 14:40:00,163.87,163.92,163.76,163.83,224920.0,163.87,163.92,163.76,163.83,224920.0
2021-08-23 14:50:00,163.84,163.86,163.59,163.61,285320.0,163.84,163.86,163.59,163.61,285320.0
2021-08-23 15:00:00,163.61,163.82,163.55,163.73,395980.0,163.61,163.82,163.55,163.73,395980.0
2021-08-23 15:10:00,163.74,163.83,163.44,163.44,461960.0,163.74,163.83,163.44,163.44,461960.0
2021-08-23 15:20:00,163.47,163.6,163.3,163.52,977400.0,163.47,163.6,163.3,163.52,977400.0
2021-08-23 15:30:00,163.52,163.66,163.42,163.45,649160.0,163.52,163.66,163.42,163.45,649160.0
2021-08-23 15:40:00,163.43,163.48,163.26,163.29,1010220.0,163.43,163.48,163.26,163.29,1010220.0
2021-08-23 15:50:00,163.31,163.49,163.22,163.3,1820000.0,163.31,163.49,163.22,163.3,1820000.0
2021-08-24 09:30:00,164.0,164.89,163.73,164.38,2908600.0,164.0,164.89,163.73,164.38,2908600.0
2021-08-24 09:40:00,164.33,164.66,164.22,164.36,699600.0,164.33,164.66,164.22,164.36,699600.0
2021-08-24 09:50:00,164.34,164.45,163.8,164.13,831800.0,164.34,164.45,163.8,164.13,831800.0
2021-08-24 10:00:00,164.06,164.63,164.01,164.6,653320.0,164.06,164.63,164.01,164.6,653320.0
2021-08-24 10:10:00,164.6,164.64,164.25,164.55,450060.0,164.6,164.64,164.25,164.55,450060.0
2021-08-24 10:20:00,164.55,165.09,164.54,165.04,923240.0,164.55,165.09,164.54,165.04,923240.0
2021-08-24 10:30:00,165.05,165.15,164.88,165.11,759160.0,165.05,165.15,164.88,165.11,759160.0
2021-08-24 10:40:00,165.09,165.47,165.06,165.38,1251720.0,165.09,165.47,165.06,165.38,1251720.0
2021-08-24 10:50:00,165.38,165.45,165.06,165.34,500360.0,165.38,165.45,165.06,165.34,500360.0
2021-08-24 11:00:00,165.33,165.52,165.28,165.35,373160.0,165.33,165.52,165.28,165.35,373160.0
2021-08-24 11:10:00,165.37,165.55,165.34,165.49,394880.0,165.37,165.55,165.34,165.49,394880.0
2021-08-24 11:20:00,165.48,165.48,165.11,165.19,643260.0,165.48,165.48,165.11,165.19,643260.0
2021-08-24 11:30:00,165.16,165.26,165.0,165.13,350320.0,165.16,165.26,165.0,165.13,350320.0
2021-08-24 11:40:00,165.13,165.26,165.05,165.08,291800.0,165.13,165.26,165.05,165.08,291800.0
2021-08-24 11:50:00,165.1,165.45,165.06,165.37,321280.0,165.1,165.45,165.06,165.37,321280.0
2021-08-24 12:00:00,165.38,165.45,165.22,165.37,186800.0,165.38,165.45,165.22,165.37,186800.0
2021-08-24 12:10:00,165.34,165.38,164.97,164.99,281920.0,165.34,165.38,164.97,164.99,281920.0
2021-08-24 12:20:00,164.95,165.03,164.8,164.81,411740.0,164.95,165.03,164.8,164.81,411740.0
2021-08-24 12:30:00,164.76,164.92,164.64,164.85,276140.0,164.76,164.92,164.64,164.85,276140.0
2021-08-24 12:40:00,164.85,164.98,164.82,164.89,137440.0,164.85,164.98,164.82,164.89,137440.0
2021-08-24 12:50:00,164.95,165.18,164.95,165.01,225180.0,164.95,165.18,164.95,165.01,225180.0
2021-08-24 13:00:00,165.03,165.25,165.01,165.1,180920.0,165.03,165.25,165.01,165.1,180920.0
2021-08-24 13:10:00,165.11,165.11,164.97,165.09,147380.0,165.11,165.11,164.97,165.09,147380.0
2021-08-24 13:20:00,165.11,165.21,165.03,165.11,150940.0,165.11,165.21,165.03,165.11,150940.0
2021-08-24 13:30:00,165.09,165.28,165.08,165.15,266740.0,165.09,165.28,165.08,165.15,266740.0
2021-08-24 13:40:00,165.14,165.25,165.1,165.2,152060.0,165.14,165.25,165.1,165.2,152060.0
2021-08-24 13:50:00,165.16,165.22,164.87,164.87,183240.0,165.16,165.22,164.87,164.87,183240.0
2021-08-24 14:00:00,164.86,165.02,164.8,164.98,414180.0,164.86,165.02,164.8,164.98,414180.0
2021-08-24 14:10:00,164.98,165.2,164.95,165.15,163520.0,164.98,165.2,164.95,165.15,163520.0
2021-08-24 14:20:00,165.14,165.27,165.13,165.24,262300.0,165.14,165.27,165.13,165.24,262300.0
2021-08-24 14:30:00,165.24,165.3,165.22,165.26,259080.0,165.24,165.3,165.22,165.26,259080.0
2021-08-24 14:40:00,165.26,165.43,165.23,165.39,320980.0,165.26,165.43,165.23,165.39,320980.0
2021-08-24 14:50:00,165.37,165.55,165.32,165.54,442740.0,165.37,165.55,165.32,165.54,442740.0
2021-08-24 15:00:00,165.54,165.62,165.45,165.55,520560.0,165.54,165.62,165.45,165.55,520560.0
2021-08-24 15:10:00,165.6,165.78,165.53,165.54,435760.0,165.6,165.78,165.53,165.54,435760.0
2021-08-24 15:20:00,165.54,165.54,165.45,165.53,266060.0,165.54,165.54,165.45,165.53,266060.0
2021-08-24 15:30:00,165.54,165.59,165.43,165.51,381820.0,165.54,165.59,165.43,165.51,381820.0
2021-08-24 15:40:00,165.53,165.54,165.2,165.22,438160.0,165.53,165.54,165.2,165.22,438160.0
2021-08-24 15:50:00,165.22,165.39,165.1,165.3,1314780.0,165.22,165.39,165.1,165.3,1314780.0
2021-08-25 09:30:00,165.49,166.05,165.34,165.89,1611880.0,165.49,166.05,165.34,165.89,1611880.0
2021-08-25 09:40:00,165.88,165.89,165.02,165.18,853220.0,165.88,165.89,165.02,165.18,853220.0
2021-08-25 09:50:00,165.05,165.11,164.55,164.66,779140.0,165.05,165.11,164.55,164.66,779140.0
2021-08-25 10:00:00,164.67,164.95,164.5,164.6,607880.0,164.67,164.95,164.5,164.6,607880.0
2021-08-25 10:10:00,164.65,165.18,164.62,165.01,432800.0,164.65,165.18,164.62,165.01,432800.0
2021-08-25 10:20:00,165.04,165.27,164.7,164.85,435160.0,165.04,165.27,164.7,164.85,435160.0
2021-08-25 10:30:00,164.9,165.05,164.77,164.99,580200.0,164.9,165.05,164.77,164.99,580200.0
2021-08-25 10:40:00,164.99,165.06,164.72,164.86,353100.0,164.99,165.06,164.72,164.86,353100.0
2021-08-25 10:50:00,164.82,165.11,164.66,164.72,281000.0,164.82,165.11,164.66,164.72,281000.0
2021-08-25 11:00:00,164.66,164.95,164.62,164.89,215640.0,164.66,164.95,164.62,164.89,215640.0
2021-08-25 11:10:00,164.83,165.0,164.66,164.75,237200.0,164.83,165.0,164.66,164.75,237200.0
2021-08-25 11:20:00,164.85,164.85,164.68,164.75,190980.0,164.85,164.85,164.68,164.75,190980.0
2021-08-25 11:30:00,164.72,164.85,164.61,164.67,194720.0,164.72,164.85,164.61,164.67,194720.0
2021-08-25 11:40:00,164.68,164.91,164.67,164.8,130260.0,164.68,164.91,164.67,164.8,130260.0
2021-08-25 11:50:00,164.81,164.86,164.65,164.68,133500.0,164.81,164.86,164.65,164.68,133500.0
2021-08-25 12:00:00,164.68,164.71,164.39,164.45,360500.0,164.68,164.71,164.39,164.45,360500.0
2021-08-25 12:10:00,164.45,164.63,164.41,164.56,124480.0,164.45,164.63,164.41,164.56,124480.0
2021-08-25 12:20:00,164.56,164.75,164.4,164.7,190520.0,164.56,164.75,164.4,164.7,190520.0
2021-08-25 12:30:00,164.71,164.76,164.62,164.75,128900.0,164.71,164.76,164.62,164.75,128900.0
2021-08-25 12:40:00,164.71,164.76,164.57,164.63,82200.0,164.71,164.76,164.57,164.63,82200.0
2021-08-25 12:50:00,164.63,164.79,164.56,164.74,149380.0,164.63,164.79,164.56,164.74,149380.0
2021-08-25 13:00:00,164.75,164.75,164.44,164.53,135120.0,164.75,164.75,164.44,164.53,135120.0
2021-08-25 13:10:00,164.49,164.59,164.45,164.53,146500.0,164.49,164.59,164.45,164.53,146500.0
2021-08-25 13:20:00,164.5,164.5,164.31,164.42,136400.0,164.5,164.5,164.31,164.42,136400.0
2021-08-25 13:30:00,164.43,164.55,164.35,164.38,99920.0,164.43,164.55,164.35,164.38,99920.0
2021-08-25 13:40:00,164.4,164.58,164.34,164.53,103220.0,164.4,164.58,164.34,164.53,103220.0
2021-08-25 13:50:00,164.53,164.74,164.52,164.72,147780.0,164.53,164.74,164.52,164.72,147780.0
2021-08-25 14:00:00,164.7,164.75,164.6,164.73,126060.0,164.7,164.75,164.6,164.73,126060.0
2021-08-25 14:10:00,164.72,164.73,164.6,164.68,123360.0,164.72,164.73,164.6,164.68,123360.0
2021-08-25 14:20:00,164.65,164.76,164.65,164.75,125700.0,164.65,164.76,164.65,164.75,125700.0
2021-08-25 14:30:00,164.78,164.85,164.75,164.8,260980.0,164.78,164.85,164.75,164.8,260980.0
2021-08-25 14:40:00,164.83,164.91,164.8,164.85,171260.0,164.83,164.91,164.8,164.85,171260.0
2021-08-25 14:50:00,164.85,165.0,164.85,164.95,145940.0,164.85,165.0,164.85,164.95,145940.0
2021-08-25 15:00:00,165.0,165.05,164.85,164.94,174580.0,165.0,165.05,164.85,164.94,174580.0
2021-08-25 15:10:00,164.92,164.92,164.7,164.74,120300.0,164.92,164.92,164.7,164.74,120300.0
2021-08-25 15:20:00,164.77,164.88,164.74,164.87,94820.0,164.77,164.88,164.74,164.87,94820.0
2021-08-25 15:30:00,164.89,165.06,164.88,164.93,213960.0,164.89,165.06,164.88,164.93,213960.0
2021-08-25 15:40:00,164.94,165.17,164.88,165.0,304040.0,164.94,165.17,164.88,165.0,304040.0
2021-08-25 15:50:00,164.98,165.1,164.87,165.0,656620.0,164.98,165.1,164.87,165.0,656620.0
2021-08-26 09:30:00,164.95,165.3,164.8,164.92,1141480.0,164.95,165.3,164.8,164.92,1141480.0
2021-08-26 09:40:00,164.97,165.6,164.95,165.47,1027780.0,164.97,165.6,164.95,165.47,1027780.0
2021-08-26 09:50:00,165.47,165.51,165.06,165.14,657360.0,165.47,165.51,165.06,165.14,657360.0
2021-08-26 10:00:00,165.16,165.7,165.11,165.69,537860.0,165.16,165.7,165.11,165.69,537860.0
2021-08-26 10:10:00,165.68,165.85,165.55,165.81,587180.0,165.68,165.85,165.55,165.81,587180.0
2021-08-26 10:20:00,165.82,165.82,165.0,165.28,747720.0,165.82,165.82,165.0,165.28,747720.0
2021-08-26 10:30:00,165.38,165.7,165.26,165.38,414440.0,165.38,165.7,165.26,165.38,414440.0
2021-08-26 10:40:00,165.38,165.52,165.16,165.35,411140.0,165.38,165.52,165.16,165.35,411140.0
2021-08-26 10:50:00,165.34,165.6,165.25,165.55,393740.0,165.34,165.6,165.25,165.55,393740.0
2021-08-26 11:00:00,165.49,165.49,165.03,165.4,704720.0,165.49,165.49,165.03,165.4,704720.0
2021-08-26 11:10:00,165.4,166.25,165.34,166.25,1075680.0,165.4,166.25,165.34,166.25,1075680.0
2021-08-26 11:20:00,166.25,166.45,165.95,166.36,1123140.0,166.25,166.45,165.95,166.36,1123140.0
2021-08-26 11:30:00,166.36,166.36,165.98,166.23,503720.0,166.36,166.36,165.98,166.23,503720.0
2021-08-26 11:40:00,166.25,166.3,166.0,166.04,270820.0,166.25,166.3,166.0,166.04,270820.0
2021-08-26 11:50:00,166.06,166.33,166.05,166.28,326540.0,166.06,166.33,166.05,166.28,326540.0
2021-08-26 12:00:00,166.29,166.6,166.28,166.58,597480.0,166.29,166.6,166.28,166.58,597480.0
2021-08-26 12:10:00,166.52,166.59,166.36,166.47,350060.0,166.52,166.59,166.36,166.47,350060.0
2021-08-26 12:20:00,166.48,166.49,166.32,166.48,260780.0,166.48,166.49,166.32,166.48,260780.0
2021-08-26 12:30:00,166.5,166.5,166.23,166.23,341820.0,166.5,166.5,166.23,166.23,341820.0
2021-08-26 12:40:00,166.25,166.37,166.24,166.31,212040.0,166.25,166.37,166.24,166.31,212040.0
2021-08-26 12:50:00,166.26,166.26,166.06,166.2,168700.0,166.26,166.26,166.06,166.2,168700.0
2021-08-26 13:00:00,166.23,166.23,166.09,166.2,115720.0,166.23,166.23,166.09,166.2,115720.0
2021-08-26 13:10:00,166.17,166.28,166.08,166.08,192260.0,166.17,166.28,166.08,166.08,192260.0
2021-08-26 13:20:00,166.08,166.15,165.97,165.98,240720.0,166.08,166.15,165.97,165.98,240720.0
2021-08-26 13:30:00,165.96,166.06,165.9,166.03,129220.0,165.96,166.06,165.9,166.03,129220.0
2021-08-26 13:40:00,166.04,166.2,166.04,166.07,125360.0,166.04,166.2,166.04,166.07,125360.0
2021-08-26 13:50:00,166.06,166.29,166.05,166.28,204140.0,166.06,166.29,166.05,166.28,204140.0
2021-08-26 14:00:00,166.25,166.29,166.0,166.0,400340.0,166.25,166.29,166.0,166.0,400340.0
2021-08-26 14:10:00,166.0,166.06,165.91,166.04,222980.0,166.0,166.06,165.91,166.04,222980.0
2021-08-26 14:20:00,166.0,166.18,166.0,166.17,201320.0,166.0,166.18,166.0,166.17,201320.0
2021-08-26 14:30:00,166.14,166.27,166.13,166.14,139700.0,166.14,166.27,166.13,166.14,139700.0
2021-08-26 14:40:00,166.13,166.18,166.01,166.04,265140.0,166.13,166.18,166.01,166.04,265140.0
2021-08-26 14:50:00,166.0,166.09,165.91,166.04,373740.0,166.0,166.09,165.91,166.04,373740.0
2021-08-26 15:00:00,166.02,166.02,165.64,165.71,359680.0,166.02,166.02,165.64,165.71,359680.0
2021-08-26 15:10:00,165.75,165.89,165.65,165.89,379920.0,165.75,165.89,165.65,165.89,379920.0
2021-08-26 15:20:00,165.91,166.02,165.8,165.95,374040.0,165.91,166.02,165.8,165.95,374040.0
2021-08-26 15:30:00,165.96,166.04,165.75,165.82,236980.0,165.96,166.04,165.75,165.82,236980.0
2021-08-26 15:40:00,165.85,166.04,165.78,165.86,403800.0,165.85,166.04,165.78,165.86,403800.0
2021-08-26 15:50:00,165.85,165.93,165.67,165.77,814260.0,165.85,165.93,165.67,165.77,814260.0
2021-08-27 09:30:00,166.6,166.66,165.89,166.05,1972060.0,166.6,166.66,165.89,166.05,1972060.0
2021-08-27 09:40:00,166.02,166.25,165.98,166.15,599760.0,166.02,166.25,165.98,166.15,599760.0
2021-08-27 09:50:00,166.05,166.23,165.7,165.82,544940.0,166.05,166.23,165.7,165.82,544940.0
2021-08-27 10:00:00,165.79,166.48,165.69,166.3,942680.0,165.79,166.48,165.69,166.3,942680.0
2021-08-27 10:10:00,166.27,166.8,166.27,166.61,767200.0,166.27,166.8,166.27,166.61,767200.0
2021-08-27 10:20:00,166.59,166.61,166.11,166.21,565620.0,166.59,166.61,166.11,166.21,565620.0
2021-08-27 10:30:00,166.25,166.26,166.04,166.09,329820.0,166.25,166.26,166.04,166.09,329820.0
2021-08-27 10:40:00,166.11,166.21,165.98,166.18,267420.0,166.11,166.21,165.98,166.18,267420.0
2021-08-27 10:50:00,166.24,166.47,166.17,166.32,317320.0,166.24,166.47,166.17,166.32,317320.0
2021-08-27 11:00:00,166.39,166.44,166.18,166.32,297640.0,166.39,166.44,166.18,166.32,297640.0
2021-08-27 11:10:00,166.33,166.45,166.2,166.26,156580.0,166.33,166.45,166.2,166.26,156580.0
2021-08-27 11:20:00,166.28,166.36,166.2,166.22,257900.0,166.28,166.36,166.2,166.22,257900.0
2021-08-27 11:30:00,166.22,166.26,166.15,166.23,235740.0,166.22,166.26,166.15,166.23,235740.0
2021-08-27 11:40:00,166.18,166.35,166.18,166.32,325340.0,166.18,166.35,166.18,166.32,325340.0
2021-08-27 11:50:00,166.35,166.4,166.25,166.39,180260.0,166.35,166.4,166.25,166.39,180260.0
2021-08-27 12:00:00,166.39,166.45,166.31,166.31,167080.0,166.39,166.45,166.31,166.31,167080.0
2021-08-27 12:10:00,166.34,166.4,166.28,166.3,150060.0,166.34,166.4,166.28,166.3,150060.0
2021-08-27 12:20:00,166.3,166.36,166.28,166.31,118600.0,166.3,166.36,166.28,166.31,118600.0
2021-08-27 12:30:00,166.31,166.33,166.2,166.23,260060.0,166.31,166.33,166.2,166.23,260060.0
2021-08-27 12:40:00,166.23,166.28,166.17,166.2,132120.0,166.23,166.28,166.17,166.2,132120.0
2021-08-27 12:50:00,166.24,166.3,166.17,166.3,160200.0,166.24,166.3,166.17,166.3,160200.0
2021-08-27 13:00:00,166.31,166.46,166.27,166.44,273780.0,166.31,166.46,166.27,166.44,273780.0
2021-08-27 13:10:00,166.45,166.73,166.37,166.69,681840.0,166.45,166.73,166.37,166.69,681840.0
2021-08-27 13:20:00,166.72,166.96,166.69,166.91,478600.0,166.72,166.96,166.69,166.91,478600.0
2021-08-27 13:30:00,166.95,167.17,166.91,167.07,608920.0,166.95,167.17,166.91,167.07,608920.0
2021-08-27 13:40:00,167.09,167.18,167.01,167.02,426520.0,167.09,167.18,167.01,167.02,426520.0
2021-08-27 13:50:00,167.01,167.03,166.92,166.97,290920.0,167.01,167.03,166.92,166.97,290920.0
2021-08-27 14:00:00,166.96,167.05,166.88,166.95,320760.0,166.96,167.05,166.88,166.95,320760.0
2021-08-27 14:10:00,166.95,167.04,166.87,166.98,143180.0,166.95,167.04,166.87,166.98,143180.0
2021-08-27 14:20:00,167.03,167.19,167.0,167.13,414460.0,167.03,167.19,167.0,167.13,414460.0
2021-08-27 14:30:00,167.15,167.3,167.15,167.23,599320.0,167.15,167.3,167.15,167.23,599320.0
2021-08-27 14:40:00,167.21,167.39,167.17,167.35,409080.0,167.21,167.39,167.17,167.35,409080.0
2021-08-27 14:50:00,167.33,167.44,167.32,167.4,291700.0,167.33,167.44,167.32,167.4,291700.0
2021-08-27 15:00:00,167.4,167.46,167.34,167.41,319740.0,167.4,167.46,167.34,167.41,319740.0
2021-08-27 15:10:00,167.43,167.57,167.37,167.51,624880.0,167.43,167.57,167.37,167.51,624880.0
2021-08-27 15:20:00,167.5,167.53,167.39,167.5,388700.0,167.5,167.53,167.39,167.5,388700.0
2021-08-27 15:30:00,167.52,167.54,167.41,167.43,308020.0,167.52,167.54,167.41,167.43,308020.0
2021-08-27 15:40:00,167.43,167.58,167.42,167.52,580980.0,167.43,167.58,167.42,167.52,580980.0
2021-08-27 15:50:00,167.52,167.62,167.45,167.45,1524900.0,167.52,167.62,167.45,167.45,1524900.0
2021-08-30 09:30:00,167.77,169.05,167.76,168.95,2727000.0,167.77,169.05,167.76,168.95,2727000.0
2021-08-30 09:40:00,168.97,169.05,168.45,168.73,904320.0,168.97,169.05,168.45,168.73,904320.0
2021-08-30 09:50:00,168.73,169.35,168.59,169.12,1059700.0,168.73,169.35,168.59,169.12,1059700.0
2021-08-30 10:00:00,169.17,169.99,168.96,169.99,1325060.0,169.17,169.99,168.96,169.99,1325060.0
2021-08-30 10:10:00,169.99,170.32,169.67,170.16,1089320.0,169.99,170.32,169.67,170.16,1089320.0
2021-08-30 10:20:00,170.17,171.07,170.16,171.05,968680.0,170.17,171.07,170.16,171.05,968680.0
2021-08-30 10:30:00,171.06,171.9,170.99,171.47,1903580.0,171.06,171.9,170.99,171.47,1903580.0
2021-08-30 10:40:00,171.47,171.55,171.14,171.39,713700.0,171.47,171.55,171.14,171.39,713700.0
2021-08-30 10:50:00,171.44,171.72,171.25,171.72,691060.0,171.44,171.72,171.25,171.72,691060.0
2021-08-30 11:00:00,171.74,171.92,171.38,171.69,760860.0,171.74,171.92,171.38,171.69,760860.0
2021-08-30 11:10:00,171.73,172.02,171.65,171.77,739360.0,171.73,172.02,171.65,171.77,739360.0
2021-08-30 11:20:00,171.79,171.92,171.43,171.5,675140.0,171.79,171.92,171.43,171.5,675140.0
2021-08-30 11:30:00,171.53,171.77,171.38,171.73,392360.0,171.53,171.77,171.38,171.73,392360.0
2021-08-30 11:40:00,171.74,171.78,171.17,171.33,598380.0,171.74,171.78,171.17,171.33,598380.0
2021-08-30 11:50:00,171.26,171.29,171.06,171.13,669620.0,171.26,171.29,171.06,171.13,669620.0
2021-08-30 12:00:00,171.17,171.27,171.04,171.15,316440.0,171.17,171.27,171.04,171.15,316440.0
2021-08-30 12:10:00,171.13,171.56,171.13,171.34,409020.0,171.13,171.56,171.13,171.34,409020.0
2021-08-30 12:20:00,171.35,171.4,171.23,171.24,289680.0,171.35,171.4,171.23,171.24,289680.0
2021-08-30 12:30:00,171.22,171.39,171.06,171.35,304440.0,171.22,171.39,171.06,171.35,304440.0
2021-08-30 12:40:00,171.37,171.4,171.19,171.28,224600.0,171.37,171.4,171.19,171.28,224600.0
2021-08-30 12:50:00,171.22,171.47,171.22,171.47,232040.0,171.22,171.47,171.22,171.47,232040.0
2021-08-30 13:00:00,171.5,171.59,171.4,171.58,359100.0,171.5,171.59,171.4,171.58,359100.0
2021-08-30 13:10:00,171.55,171.55,171.42,171.5,188340.0,171.55,171.55,171.42,171.5,188340.0
2021-08-30 13:20:00,171.5,171.53,171.44,171.47,185880.0,171.5,171.53,171.44,171.47,185880.0
2021-08-30 13:30:00,171.48,171.54,171.37,171.38,181520.0,171.48,171.54,171.37,171.38,181520.0
2021-08-30 13:40:00,171.4,171.79,171.37,171.62,400920.0,171.4,171.79,171.37,171.62,400920.0
2021-08-30 13:50:00,171.6,171.86,171.58,171.86,319500.0,171.6,171.86,171.58,171.86,319500.0
2021-08-30 14:00:00,171.87,172.0,171.72,171.83,535860.0,171.87,172.0,171.72,171.83,535860.0
2021-08-30 14:10:00,171.86,172.25,171.8,172.1,649220.0,171.86,172.25,171.8,172.1,649220.0
2021-08-30 14:20:00,172.1,172.13,171.83,171.95,561640.0,172.1,172.13,171.83,171.95,561640.0
2021-08-30 14:30:00,172.03,172.1,171.96,172.02,250460.0,172.03,172.1,171.96,172.02,250460.0
2021-08-30 14:40:00,171.99,172.0,171.67,171.78,464900.0,171.99,172.0,171.67,171.78,464900.0
2021-08-30 14:50:00,171.76,171.77,171.58,171.65,318620.0,171.76,171.77,171.58,171.65,318620.0
2021-08-30 15:00:00,171.63,171.68,171.46,171.46,315040.0,171.63,171.68,171.46,171.46,315040.0
2021-08-30 15:10:00,171.47,171.53,171.39,171.52,323360.0,171.47,171.53,171.39,171.52,323360.0
2021-08-30 15:20:00,171.5,171.57,171.11,171.17,555140.0,171.5,171.57,171.11,171.17,555140.0
2021-08-30 15:30:00,171.14,171.25,171.01,171.17,479980.0,171.14,171.25,171.01,171.17,479980.0
2021-08-30 15:40:00,171.19,171.58,171.19,171.55,543820.0,171.19,171.58,171.19,171.55,543820.0
2021-08-30 15:50:00,171.59,171.59,171.03,171.06,1443780.0,171.59,171.59,171.03,171.06,1443780.0
2021-08-31 09:30:00,171.19,171.55,169.88,170.07,3187420.0,171.19,171.55,169.88,170.07,3187420.0
2021-08-31 09:40:00,169.98,171.35,169.78,171.35,1259180.0,169.98,171.35,169.78,171.35,1259180.0
2021-08-31 09:50:00,171.3,171.38,170.6,170.83,1078920.0,171.3,171.38,170.6,170.83,1078920.0
2021-08-31 10:00:00,170.8,171.85,170.68,171.55,984860.0,170.8,171.85,170.68,171.55,984860.0
2021-08-31 10:10:00,171.48,171.83,171.28,171.48,697200.0,171.48,171.83,171.28,171.48,697200.0
2021-08-31 10:20:00,171.42,171.83,171.33,171.77,527460.0,171.42,171.83,171.33,171.77,527460.0
2021-08-31 10:30:00,171.75,171.98,171.49,171.95,696380.0,171.75,171.98,171.49,171.95,696380.0
2021-08-31 10:40:00,171.9,171.93,171.6,171.78,442480.0,171.9,171.93,171.6,171.78,442480.0
2021-08-31 10:50:00,171.74,171.98,171.58,171.84,304180.0,171.74,171.98,171.58,171.84,304180.0
2021-08-31 11:00:00,171.86,171.89,171.58,171.85,278680.0,171.86,171.89,171.58,171.85,278680.0
2021-08-31 11:10:00,171.9,172.0,171.69,171.86,319200.0,171.9,172.0,171.69,171.86,319200.0
2021-08-31 11:20:00,171.87,172.0,171.85,171.97,228960.0,171.87,172.0,171.85,171.97,228960.0
2021-08-31 11:30:00,171.99,172.47,171.98,172.36,1210300.0,171.99,172.47,171.98,172.36,1210300.0
2021-08-31 11:40:00,172.36,172.5,172.26,172.48,637420.0,172.36,172.5,172.26,172.48,637420.0
2021-08-31 11:50:00,172.5,172.85,172.45,172.61,859760.0,172.5,172.85,172.45,172.61,859760.0
2021-08-31 12:00:00,172.57,172.65,172.36,172.5,467260.0,172.57,172.65,172.36,172.5,467260.0
2021-08-31 12:10:00,172.48,172.5,172.29,172.3,356940.0,172.48,172.5,172.29,172.3,356940.0
2021-08-31 12:20:00,172.27,172.8,172.22,172.76,467620.0,172.27,172.8,172.22,172.76,467620.0
2021-08-31 12:30:00,172.77,172.81,172.63,172.66,355760.0,172.77,172.81,172.63,172.66,355760.0
2021-08-31 12:40:00,172.64,172.78,172.5,172.63,216720.0,172.64,172.78,172.5,172.63,216720.0
2021-08-31 12:50:00,172.75,172.8,172.64,172.69,255640.0,172.75,172.8,172.64,172.69,255640.0
2021-08-31 13:00:00,172.69,172.69,172.36,172.45,269860.0,172.69,172.69,172.36,172.45,269860.0
2021-08-31 13:10:00,172.45,172.52,172.38,172.38,223460.0,172.45,172.52,172.38,172.38,223460.0
2021-08-31 13:20:00,172.38,172.43,172.0,172.24,400240.0,172.38,172.43,172.0,172.24,400240.0
2021-08-31 13:30:00,172.22,172.41,172.18,172.41,326580.0,172.22,172.41,172.18,172.41,326580.0
2021-08-31 13:40:00,172.4,172.47,172.35,172.41,198800.0,172.4,172.47,172.35,172.41,198800.0
2021-08-31 13:50:00,172.41,172.73,172.37,172.7,250460.0,172.41,172.73,172.37,172.7,250460.0
2021-08-31 14:00:00,172.71,172.76,172.57,172.66,253020.0,172.71,172.76,172.57,172.66,253020.0
2021-08-31 14:10:00,172.66,172.81,172.58,172.58,286940.0,172.66,172.81,172.58,172.58,286940.0
2021-08-31 14:20:00,172.53,172.6,172.46,172.52,279940.0,172.53,172.6,172.46,172.52,279940.0
2021-08-31 14:30:00,172.53,172.7,172.48,172.59,319020.0,172.53,172.7,172.48,172.59,319020.0
2021-08-31 14:40:00,172.58,172.71,172.48,172.57,215480.0,172.58,172.71,172.48,172.57,215480.0
2021-08-31 14:50:00,172.57,172.95,172.57,172.95,695640.0,172.57,172.95,172.57,172.95,695640.0
2021-08-31 15:00:00,172.9,172.95,172.57,172.73,520220.0,172.9,172.95,172.57,172.73,520220.0
2021-08-31 15:10:00,172.73,172.86,172.57,172.6,514460.0,172.73,172.86,172.57,172.6,514460.0
2021-08-31 15:20:00,172.58,172.64,172.26,172.45,563440.0,172.58,172.64,172.26,172.45,563440.0
2021-08-31 15:30:00,172.44,172.76,172.44,172.72,743760.0,172.44,172.76,172.44,172.72,743760.0
2021-08-31 15:40:00,172.72,172.82,172.61,172.69,564780.0,172.72,172.82,172.61,172.69,564780.0
2021-08-31 15:50:00,172.63,173.63,172.63,173.62,4867700.0,172.63,173.63,172.63,173.62,4867700.0
2021-09-01 09:30:00,174.82,175.37,174.46,174.81,4389420.0,174.82,175.37,174.46,174.81,4389420.0
2021-09-01 09:40:00,174.86,175.59,174.73,175.46,1756080.0,174.86,175.59,174.73,175.46,1756080.0
2021-09-01 09:50:00,175.47,175.51,175.0,175.3,1028800.0,175.47,175.51,175.0,175.3,1028800.0
2021-09-01 10:00:00,175.33,175.67,175.2,175.57,1022660.0,175.33,175.67,175.2,175.57,1022660.0
2021-09-01 10:10:00,175.6,175.88,175.32,175.55,970140.0,175.6,175.88,175.32,175.55,970140.0
2021-09-01 10:20:00,175.55,175.76,175.32,175.59,935500.0,175.55,175.76,175.32,175.59,935500.0
2021-09-01 10:30:00,175.57,175.78,175.31,175.68,618780.0,175.57,175.78,175.31,175.68,618780.0
2021-09-01 10:40:00,175.65,175.86,175.5,175.77,374680.0,175.65,175.86,175.5,175.77,374680.0
2021-09-01 10:50:00,175.8,175.91,175.4,175.71,424280.0,175.8,175.91,175.4,175.71,424280.0
2021-09-01 11:00:00,175.74,175.77,175.54,175.75,347600.0,175.74,175.77,175.54,175.75,347600.0
2021-09-01 11:10:00,175.71,175.89,175.66,175.83,297000.0,175.71,175.89,175.66,175.83,297000.0
2021-09-01 11:20:00,175.81,176.15,175.79,175.98,1000060.0,175.81,176.15,175.79,175.98,1000060.0
2021-09-01 11:30:00,176.03,176.21,175.96,176.08,562140.0,176.03,176.21,175.96,176.08,562140.0
2021-09-01 11:40:00,176.1,176.35,176.03,176.16,366640.0,176.1,176.35,176.03,176.16,366640.0
2021-09-01 11:50:00,176.21,176.25,176.03,176.06,253440.0,176.21,176.25,176.03,176.06,253440.0
2021-09-01 12:00:00,176.08,176.27,176.08,176.08,348380.0,176.08,176.27,176.08,176.08,348380.0
2021-09-01 12:10:00,176.07,176.19,175.88,175.92,547640.0,176.07,176.19,175.88,175.92,547640.0
2021-09-01 12:20:00,175.97,176.04,175.8,175.92,367620.0,175.97,176.04,175.8,175.92,367620.0
2021-09-01 12:30:00,175.94,176.03,175.72,175.78,352380.0,175.94,176.03,175.72,175.78,352380.0
2021-09-01 12:40:00,175.77,175.81,175.59,175.64,470900.0,175.77,175.81,175.59,175.64,470900.0
2021-09-01 12:50:00,175.63,175.91,175.6,175.91,379180.0,175.63,175.91,175.6,175.91,379180.0
2021-09-01 13:00:00,175.92,176.1,175.9,175.93,324880.0,175.92,176.1,175.9,175.93,324880.0
2021-09-01 13:10:00,175.91,176.07,175.75,176.07,518880.0,175.91,176.07,175.75,176.07,518880.0
2021-09-01 13:20:00,176.05,176.17,175.98,176.11,263660.0,176.05,176.17,175.98,176.11,263660.0
2021-09-01 13:30:00,176.11,176.22,176.09,176.09,205560.0,176.11,176.22,176.09,176.09,205560.0
2021-09-01 13:40:00,176.1,176.1,175.95,176.08,184220.0,176.1,176.1,175.95,176.08,184220.0
2021-09-01 13:50:00,176.07,176.15,176.0,176.1,252360.0,176.07,176.15,176.0,176.1,252360.0
2021-09-01 14:00:00,176.1,176.13,176.04,176.12,180660.0,176.1,176.13,176.04,176.12,180660.0
2021-09-01 14:10:00,176.13,176.29,176.13,176.13,397320.0,176.13,176.29,176.13,176.13,397320.0
2021-09-01 14:20:00,176.11,176.14,175.87,175.9,347080.0,176.11,176.14,175.87,175.9,347080.0
2021-09-01 14:30:00,175.9,176.02,175.27,175.48,1257500.0,175.9,176.02,175.27,175.48,1257500.0
2021-09-01 14:40:00,175.47,175.55,175.19,175.19,539480.0,175.47,175.55,175.19,175.19,539480.0
2021-09-01 14:50:00,175.2,175.35,174.94,175.03,653300.0,175.2,175.35,174.94,175.03,653300.0
2021-09-01 15:00:00,175.01,175.03,174.37,174.37,813800.0,175.01,175.03,174.37,174.37,813800.0
2021-09-01 15:10:00,174.37,174.81,174.25,174.7,941640.0,174.37,174.81,174.25,174.7,941640.0
2021-09-01 15:20:00,174.68,174.71,173.95,174.19,545240.0,174.68,174.71,173.95,174.19,545240.0
2021-09-01 15:30:00,174.2,174.2,173.9,173.9,645200.0,174.2,174.2,173.9,173.9,645200.0
2021-09-01 15:40:00,173.94,174.24,173.84,174.09,758160.0,173.94,174.24,173.84,174.09,758160.0
2021-09-01 15:50:00,173.91,174.06,173.76,173.98,1297520.0,173.91,174.06,173.76,173.98,1297520.0
2021-09-02 09:30:00,174.74,175.6,174.35,175.59,2391260.0,174.74,175.6,174.35,175.59,2391260.0
2021-09-02 09:40:00,175.52,175.55,174.95,175.28,794700.0,175.52,175.55,174.95,175.28,794700.0
2021-09-02 09:50:00,175.3,175.39,174.82,174.95,895820.0,175.3,175.39,174.82,174.95,895820.0
2021-09-02 10:00:00,175.0,175.12,174.53,174.69,988320.0,175.0,175.12,174.53,174.69,988320.0
2021-09-02 10:10:00,174.67,174.74,174.15,174.2,1418780.0,174.67,174.74,174.15,174.2,1418780.0
2021-09-02 10:20:00,174.2,174.97,174.17,174.84,1023640.0,174.2,174.97,174.17,174.84,1023640.0
2021-09-02 10:30:00,174.84,175.08,174.72,174.8,660380.0,174.84,175.08,174.72,174.8,660380.0
2021-09-02 10:40:00,174.93,175.35,174.79,175.19,688360.0,174.93,175.35,174.79,175.19,688360.0
2021-09-02 10:50:00,175.14,175.36,175.02,175.02,388200.0,175.14,175.36,175.02,175.02,388200.0
2021-09-02 11:00:00,175.04,175.1,174.75,174.81,497740.0,175.04,175.1,174.75,174.81,497740.0
2021-09-02 11:10:00,174.75,175.25,174.71,175.25,498980.0,174.75,175.25,174.71,175.25,498980.0
2021-09-02 11:20:00,175.25,175.25,175.05,175.16,191360.0,175.25,175.25,175.05,175.16,191360.0
2021-09-02 11:30:00,175.21,175.27,174.78,174.8,448520.0,175.21,175.27,174.78,174.8,448520.0
2021-09-02 11:40:00,174.83,174.91,174.55,174.66,462960.0,174.83,174.91,174.55,174.66,462960.0
2021-09-02 11:50:00,174.67,174.83,174.6,174.7,318080.0,174.67,174.83,174.6,174.7,318080.0
2021-09-02 12:00:00,174.67,174.67,174.46,174.46,543600.0,174.67,174.67,174.46,174.46,543600.0
2021-09-02 12:10:00,174.58,174.8,174.48,174.51,218140.0,174.58,174.8,174.48,174.51,218140.0
2021-09-02 12:20:00,174.6,174.67,174.5,174.67,166300.0,174.6,174.67,174.5,174.67,166300.0
2021-09-02 12:30:00,174.66,174.84,174.6,174.6,233080.0,174.66,174.84,174.6,174.6,233080.0
2021-09-02 12:40:00,174.63,174.75,174.42,174.65,267000.0,174.63,174.75,174.42,174.65,267000.0
2021-09-02 12:50:00,174.63,174.83,174.61,174.83,161840.0,174.63,174.83,174.61,174.83,161840.0
2021-09-02 13:00:00,174.83,174.88,174.67,174.67,211760.0,174.83,174.88,174.67,174.67,211760.0
2021-09-02 13:10:00,174.73,174.78,174.62,174.62,286220.0,174.73,174.78,174.62,174.62,286220.0
2021-09-02 13:20:00,174.6,174.73,174.2,174.31,400380.0,174.6,174.73,174.2,174.31,400380.0
2021-09-02 13:30:00,174.29,174.47,174.23,174.31,244760.0,174.29,174.47,174.23,174.31,244760.0
2021-09-02 13:40:00,174.31,174.36,173.9,173.94,709940.0,174.31,174.36,173.9,173.94,709940.0
2021-09-02 13:50:00,173.95,173.95,173.72,173.83,1022360.0,173.95,173.95,173.72,173.83,1022360.0
2021-09-02 14:00:00,173.83,173.83,172.94,173.26,1259660.0,173.83,173.83,172.94,173.26,1259660.0
2021-09-02 14:10:00,173.25,173.5,173.13,173.36,549960.0,173.25,173.5,173.13,173.36,549960.0
2021-09-02 14:20:00,173.37,173.75,173.3,173.34,573780.0,173.37,173.75,173.3,173.34,573780.0
2021-09-02 14:30:00,173.36,173.58,173.29,173.39,319080.0,173.36,173.58,173.29,173.39,319080.0
2021-09-02 14:40:00,173.38,173.55,173.21,173.22,347820.0,173.38,173.55,173.21,173.22,347820.0
2021-09-02 14:50:00,173.19,173.37,173.12,173.28,583080.0,173.19,173.37,173.12,173.28,583080.0
2021-09-02 15:00:00,173.28,173.29,172.91,172.92,820620.0,173.28,173.29,172.91,172.92,820620.0
2021-09-02 15:10:00,172.95,173.31,172.82,173.26,559560.0,172.95,173.31,172.82,173.26,559560.0
2021-09-02 15:20:00,173.26,173.26,172.84,172.88,547120.0,173.26,173.26,172.84,172.88,547120.0
2021-09-02 15:30:00,172.9,173.12,172.75,172.98,713380.0,172.9,173.12,172.75,172.98,713380.0
2021-09-02 15:40:00,172.98,173.17,172.92,173.0,579580.0,172.98,173.17,172.92,173.0,579580.0
2021-09-02 15:50:00,173.02,173.17,172.94,173.17,1553660.0,173.02,173.17,172.94,173.17,1553660.0
2021-09-03 09:30:00,172.6,172.75,171.82,172.36,2687520.0,172.6,172.75,171.82,172.36,2687520.0
2021-09-03 09:40:00,172.36,172.57,172.11,172.27,884720.0,172.36,172.57,172.11,172.27,884720.0
2021-09-03 09:50:00,172.26,172.63,172.02,172.57,1183840.0,172.26,172.63,172.02,172.57,1183840.0
2021-09-03 10:00:00,172.63,173.1,172.55,172.86,1854620.0,172.63,173.1,172.55,172.86,1854620.0
2021-09-03 10:10:00,172.82,172.94,172.5,172.5,833440.0,172.82,172.94,172.5,172.5,833440.0
2021-09-03 10:20:00,172.52,172.6,172.3,172.41,404960.0,172.52,172.6,172.3,172.41,404960.0
2021-09-03 10:30:00,172.37,172.68,172.3,172.38,1125400.0,172.37,172.68,172.3,172.38,1125400.0
2021-09-03 10:40:00,172.31,172.67,172.3,172.47,466120.0,172.31,172.67,172.3,172.47,466120.0
2021-09-03 10:50:00,172.42,172.68,172.31,172.61,406520.0,172.42,172.68,172.31,172.61,406520.0
2021-09-03 11:00:00,172.58,172.62,172.4,172.47,187780.0,172.58,172.62,172.4,172.47,187780.0
2021-09-03 11:10:00,172.46,172.6,172.42,172.55,167920.0,172.46,172.6,172.42,172.55,167920.0
2021-09-03 11:20:00,172.53,172.85,172.52,172.75,571140.0,172.53,172.85,172.52,172.75,571140.0
2021-09-03 11:30:00,172.76,173.2,172.76,173.12,468020.0,172.76,173.2,172.76,173.12,468020.0
2021-09-03 11:40:00,173.1,173.15,172.96,173.03,272660.0,173.1,173.15,172.96,173.03,272660.0
2021-09-03 11:50:00,173.01,173.09,172.8,172.95,395060.0,173.01,173.09,172.8,172.95,395060.0
2021-09-03 12:00:00,172.95,173.2,172.88,173.17,634700.0,172.95,173.2,172.88,173.17,634700.0
2021-09-03 12:10:00,173.15,173.2,172.97,173.16,460820.0,173.15,173.2,172.97,173.16,460820.0
2021-09-03 12:20:00,173.15,173.21,173.0,173.09,336600.0,173.15,173.21,173.0,173.09,336600.0
2021-09-03 12:30:00,173.13,173.13,172.9,172.9,287660.0,173.13,173.13,172.9,172.9,287660.0
2021-09-03 12:40:00,172.91,173.03,172.76,172.8,240420.0,172.91,173.03,172.76,172.8,240420.0
2021-09-03 12:50:00,172.83,172.95,172.71,172.9,192160.0,172.83,172.95,172.71,172.9,192160.0
2021-09-03 13:00:00,172.86,173.19,172.83,173.09,251200.0,172.86,173.19,172.83,173.09,251200.0
2021-09-03 13:10:00,173.08,173.14,173.01,173.14,117980.0,173.08,173.14,173.01,173.14,117980.0
2021-09-03 13:20:00,173.09,173.13,172.94,172.96,180020.0,173.09,173.13,172.94,172.96,180020.0
2021-09-03 13:30:00,173.01,173.13,172.93,173.02,137220.0,173.01,173.13,172.93,173.02,137220.0
2021-09-03 13:40:00,173.01,173.05,172.9,173.03,93420.0,173.01,173.05,172.9,173.03,93420.0
2021-09-03 13:50:00,172.97,173.03,172.9,173.03,113360.0,172.97,173.03,172.9,173.03,113360.0
2021-09-03 14:00:00,173.0,173.06,172.85,172.9,154120.0,173.0,173.06,172.85,172.9,154120.0
2021-09-03 14:10:00,172.94,173.05,172.9,173.0,189080.0,172.94,173.05,172.9,173.0,189080.0
2021-09-03 14:20:00,173.01,173.03,172.93,172.96,305240.0,173.01,173.03,172.93,172.96,305240.0
2021-09-03 14:30:00,173.0,173.01,172.89,172.99,181320.0,173.0,173.01,172.89,172.99,181320.0
2021-09-03 14:40:00,172.97,173.05,172.89,173.0,243460.0,172.97,173.05,172.89,173.0,243460.0
2021-09-03 14:50:00,173.04,173.06,172.99,173.04,139180.0,173.04,173.06,172.99,173.04,139180.0
2021-09-03 15:00:00,173.03,173.52,173.01,173.47,485820.0,173.03,173.52,173.01,173.47,485820.0
2021-09-03 15:10:00,173.42,173.68,173.41,173.43,338720.0,173.42,173.68,173.41,173.43,338720.0
2021-09-03 15:20:00,173.47,173.52,173.27,173.33,285700.0,173.47,173.52,173.27,173.33,285700.0
2021-09-03 15:30:00,173.36,173.54,173.29,173.3,370840.0,173.36,173.54,173.29,173.3,370840.0
2021-09-03 15:40:00,173.3,173.39,173.22,173.33,444520.0,173.3,173.39,173.22,173.33,444520.0
2021-09-03 15:50:00,173.33,174.13,173.25,173.94,2457180.0,173.33,174.13,173.25,173.94,2457180.0
2021-09-07 09:30:00,173.9,174.8,173.85,174.57,2113180.0,173.9,174.8,173.85,174.57,2113180.0
2021-09-07 09:40:00,174.48,174.98,174.48,174.9,1235240.0,174.48,174.98,174.48,174.9,1235240.0
2021-09-07 09:50:00,174.83,175.6,174.5,175.56,1203980.0,174.83,175.6,174.5,175.56,1203980.0
2021-09-07 10:00:00,175.53,175.69,175.21,175.32,1135540.0,175.53,175.69,175.21,175.32,1135540.0
2021-09-07 10:10:00,175.32,175.52,174.9,174.9,449780.0,175.32,175.52,174.9,174.9,449780.0
2021-09-07 10:20:00,174.96,175.36,174.9,175.31,311560.0,174.96,175.36,174.9,175.31,311560.0
2021-09-07 10:30:00,175.35,175.81,175.29,175.74,915460.0,175.35,175.81,175.29,175.74,915460.0
2021-09-07 10:40:00,175.75,175.89,175.56,175.86,517680.0,175.75,175.89,175.56,175.86,517680.0
2021-09-07 10:50:00,175.88,176.02,175.47,175.54,563740.0,175.88,176.02,175.47,175.54,563740.0
2021-09-07 11:00:00,175.57,175.85,175.49,175.5,474120.0,175.57,175.85,175.49,175.5,474120.0
2021-09-07 11:10:00,175.5,175.57,175.26,175.52,669220.0,175.5,175.57,175.26,175.52,669220.0
2021-09-07 11:20:00,175.53,175.64,175.38,175.57,236580.0,175.53,175.64,175.38,175.57,236580.0
2021-09-07 11:30:00,175.58,175.88,175.55,175.81,317100.0,175.58,175.88,175.55,175.81,317100.0
2021-09-07 11:40:00,175.85,175.96,175.63,175.7,405860.0,175.85,175.96,175.63,175.7,405860.0
2021-09-07 11:50:00,175.71,176.11,175.71,175.98,635360.0,175.71,176.11,175.71,175.98,635360.0
2021-09-07 12:00:00,175.97,176.05,175.8,175.83,255860.0,175.97,176.05,175.8,175.83,255860.0
2021-09-07 12:10:00,175.8,176.1,175.62,176.01,404840.0,175.8,176.1,175.62,176.01,404840.0
2021-09-07 12:20:00,176.03,176.25,175.87,176.18,604560.0,176.03,176.25,175.87,176.18,604560.0
2021-09-07 12:30:00,176.25,176.25,175.87,176.01,507700.0,176.25,176.25,175.87,176.01,507700.0
2021-09-07 12:40:00,176.04,176.22,175.92,176.2,206440.0,176.04,176.22,175.92,176.2,206440.0
2021-09-07 12:50:00,176.21,176.24,176.08,176.08,234980.0,176.21,176.24,176.08,176.08,234980.0
2021-09-07 13:00:00,176.09,176.18,175.91,176.15,379880.0,176.09,176.18,175.91,176.15,379880.0
2021-09-07 13:10:00,176.14,176.17,175.85,176.01,179280.0,176.14,176.17,175.85,176.01,179280.0
2021-09-07 13:20:00,176.0,176.16,175.97,176.12,225820.0,176.0,176.16,175.97,176.12,225820.0
2021-09-07 13:30:00,176.11,176.23,176.06,176.2,191160.0,176.11,176.23,176.06,176.2,191160.0
2021-09-07 13:40:00,176.22,176.4,176.11,176.14,631780.0,176.22,176.4,176.11,176.14,631780.0
2021-09-07 13:50:00,176.16,176.23,176.07,176.14,160420.0,176.16,176.23,176.07,176.14,160420.0
2021-09-07 14:00:00,176.15,176.16,175.92,176.16,420360.0,176.15,176.16,175.92,176.16,420360.0
2021-09-07 14:10:00,176.17,176.29,175.92,175.94,522940.0,176.17,176.29,175.92,175.94,522940.0
2021-09-07 14:20:00,175.95,176.05,175.8,175.88,553100.0,175.95,176.05,175.8,175.88,553100.0
2021-09-07 14:30:00,175.87,176.04,175.68,175.99,570620.0,175.87,176.04,175.68,175.99,570620.0
2021-09-07 14:40:00,175.97,175.97,175.6,175.6,682580.0,175.97,175.97,175.6,175.6,682580.0
2021-09-07 14:50:00,175.6,176.09,175.59,175.98,540660.0,175.6,176.09,175.59,175.98,540660.0
2021-09-07 15:00:00,176.0,176.05,175.87,175.96,312640.0,176.0,176.05,175.87,175.96,312640.0
2021-09-07 15:10:00,175.94,175.99,175.7,175.79,268100.0,175.94,175.99,175.7,175.79,268100.0
2021-09-07 15:20:00,175.8,175.86,175.59,175.6,413780.0,175.8,175.86,175.59,175.6,413780.0
2021-09-07 15:30:00,175.62,175.75,175.36,175.5,647840.0,175.62,175.75,175.36,175.5,647840.0
2021-09-07 15:40:00,175.46,175.85,175.46,175.63,729860.0,175.46,175.85,175.46,175.63,729860.0
2021-09-07 15:50:00,175.57,175.63,175.28,175.46,1379940.0,175.57,175.63,175.28,175.46,1379940.0
2021-09-08 09:30:00,175.6,175.6,174.81,175.28,2170300.0,175.6,175.6,174.81,175.28,2170300.0
2021-09-08 09:40:00,175.3,175.9,174.98,175.67,863180.0,175.3,175.9,174.98,175.67,863180.0
2021-09-08 09:50:00,175.64,176.27,175.64,176.2,1307540.0,175.64,176.27,175.64,176.2,1307540.0
2021-09-08 10:00:00,176.19,176.84,175.96,176.75,1378140.0,176.19,176.84,175.96,176.75,1378140.0
2021-09-08 10:10:00,176.75,177.22,176.75,177.13,1186900.0,176.75,177.22,176.75,177.13,1186900.0
2021-09-08 10:20:00,177.15,177.28,176.61,176.72,880260.0,177.15,177.28,176.61,176.72,880260.0
2021-09-08 10:30:00,176.71,176.82,175.92,176.1,1323200.0,176.71,176.82,175.92,176.1,1323200.0
2021-09-08 10:40:00,176.08,176.31,175.97,176.24,939180.0,176.08,176.31,175.97,176.24,939180.0
2021-09-08 10:50:00,176.19,176.33,175.41,175.7,962320.0,176.19,176.33,175.41,175.7,962320.0
2021-09-08 11:00:00,175.64,176.33,175.63,175.88,804460.0,175.64,176.33,175.63,175.88,804460.0
2021-09-08 11:10:00,175.93,175.93,175.61,175.63,350640.0,175.93,175.93,175.61,175.63,350640.0
2021-09-08 11:20:00,175.64,175.93,175.38,175.8,653400.0,175.64,175.93,175.38,175.8,653400.0
2021-09-08 11:30:00,175.76,175.79,175.13,175.22,467860.0,175.76,175.79,175.13,175.22,467860.0
2021-09-08 11:40:00,175.16,175.35,174.85,174.95,465000.0,175.16,175.35,174.85,174.95,465000.0
2021-09-08 11:50:00,174.91,175.16,174.78,175.14,815500.0,174.91,175.16,174.78,175.14,815500.0
2021-09-08 12:00:00,175.12,175.44,174.94,175.41,678700.0,175.12,175.44,174.94,175.41,678700.0
2021-09-08 12:10:00,175.42,175.62,175.29,175.58,481860.0,175.42,175.62,175.29,175.58,481860.0
2021-09-08 12:20:00,175.55,175.8,175.55,175.77,400760.0,175.55,175.8,175.55,175.77,400760.0
2021-09-08 12:30:00,175.8,175.81,175.6,175.6,344580.0,175.8,175.81,175.6,175.6,344580.0
2021-09-08 12:40:00,175.57,175.64,175.49,175.57,360040.0,175.57,175.64,175.49,175.57,360040.0
2021-09-08 12:50:00,175.52,175.63,175.43,175.43,190860.0,175.52,175.63,175.43,175.43,190860.0
2021-09-08 13:00:00,175.46,175.93,175.45,175.9,267580.0,175.46,175.93,175.45,175.9,267580.0
2021-09-08 13:10:00,175.9,175.99,175.64,175.92,355640.0,175.9,175.99,175.64,175.92,355640.0
2021-09-08 13:20:00,175.95,176.26,175.95,176.16,423320.0,175.95,176.26,175.95,176.16,423320.0
2021-09-08 13:30:00,176.2,176.35,176.08,176.18,317860.0,176.2,176.35,176.08,176.18,317860.0
2021-09-08 13:40:00,176.16,176.35,176.13,176.31,190520.0,176.16,176.35,176.13,176.31,190520.0
2021-09-08 13:50:00,176.36,176.43,176.07,176.24,320060.0,176.36,176.43,176.07,176.24,320060.0
2021-09-08 14:00:00,176.29,176.97,176.23,176.7,961480.0,176.29,176.97,176.23,176.7,961480.0
2021-09-08 14:10:00,176.72,176.9,176.4,176.52,340680.0,176.72,176.9,176.4,176.52,340680.0
2021-09-08 14:20:00,176.55,176.67,176.42,176.55,237860.0,176.55,176.67,176.42,176.55,237860.0
2021-09-08 14:30:00,176.55,176.55,176.32,176.4,260620.0,176.55,176.55,176.32,176.4,260620.0
2021-09-08 14:40:00,176.35,176.35,176.08,176.15,301140.0,176.35,176.35,176.08,176.15,301140.0
2021-09-08 14:50:00,176.11,176.34,176.05,176.27,314660.0,176.11,176.34,176.05,176.27,314660.0
2021-09-08 15:00:00,176.24,176.57,176.23,176.51,449340.0,176.24,176.57,176.23,176.51,449340.0
2021-09-08 15:10:00,176.51,176.61,176.42,176.58,350840.0,176.51,176.61,176.42,176.58,350840.0
2021-09-08 15:20:00,176.57,176.66,176.32,176.33,333980.0,176.57,176.66,176.32,176.33,333980.0
2021-09-08 15:30:00,176.34,176.34,176.04,176.06,467000.0,176.34,176.34,176.04,176.06,467000.0
2021-09-08 15:40:00,176.05,176.28,175.93,176.15,615540.0,176.05,176.28,175.93,176.15,615540.0
2021-09-08 15:50:00,176.15,176.33,176.12,176.28,1040900.0,176.15,176.33,176.12,176.28,1040900.0
2021-09-09 09:30:00,176.3,177.36,176.27,176.93,2304840.0,176.3,177.36,176.27,176.93,2304840.0
2021-09-09 09:40:00,176.99,177.4,176.91,177.1,861920.0,176.99,177.4,176.91,177.1,861920.0
2021-09-09 09:50:00,177.07,177.5,177.05,177.17,852800.0,177.07,177.5,177.05,177.17,852800.0
2021-09-09 10:00:00,177.22,177.38,176.9,177.01,451760.0,177.22,177.38,176.9,177.01,451760.0
2021-09-09 10:10:00,177.0,177.05,176.62,176.73,587760.0,177.0,177.05,176.62,176.73,587760.0
2021-09-09 10:20:00,176.72,176.72,176.37,176.69,771800.0,176.72,176.72,176.37,176.69,771800.0
2021-09-09 10:30:00,176.66,176.81,176.23,176.54,651480.0,176.66,176.81,176.23,176.54,651480.0
2021-09-09 10:40:00,176.53,176.65,176.34,176.59,418420.0,176.53,176.65,176.34,176.59,418420.0
2021-09-09 10:50:00,176.55,176.61,176.36,176.36,466840.0,176.55,176.61,176.36,176.36,466840.0
2021-09-09 11:00:00,176.39,176.55,176.34,176.5,358560.0,176.39,176.55,176.34,176.5,358560.0
2021-09-09 11:10:00,176.51,176.57,176.4,176.5,204200.0,176.51,176.57,176.4,176.5,204200.0
2021-09-09 11:20:00,176.51,176.51,175.78,175.88,705680.0,176.51,176.51,175.78,175.88,705680.0
2021-09-09 11:30:00,175.83,176.07,175.73,175.97,503720.0,175.83,176.07,175.73,175.97,503720.0
2021-09-09 11:40:00,175.93,175.93,175.59,175.65,489880.0,175.93,175.93,175.59,175.65,489880.0
2021-09-09 11:50:00,175.63,175.7,175.39,175.65,583660.0,175.63,175.7,175.39,175.65,583660.0
2021-09-09 12:00:00,175.62,175.73,175.54,175.71,216840.0,175.62,175.73,175.54,175.71,216840.0
2021-09-09 12:10:00,175.73,175.92,175.64,175.83,485860.0,175.73,175.92,175.64,175.83,485860.0
2021-09-09 12:20:00,175.82,175.93,175.62,175.67,265140.0,175.82,175.93,175.62,175.67,265140.0
2021-09-09 12:30:00,175.65,176.0,175.55,175.98,384340.0,175.65,176.0,175.55,175.98,384340.0
2021-09-09 12:40:00,176.0,176.05,175.7,175.72,366400.0,176.0,176.05,175.7,175.72,366400.0
2021-09-09 12:50:00,175.72,175.84,175.7,175.72,146180.0,175.72,175.84,175.7,175.72,146180.0
2021-09-09 13:00:00,175.72,175.8,175.6,175.62,152140.0,175.72,175.8,175.6,175.62,152140.0
2021-09-09 13:10:00,175.67,175.74,175.49,175.49,151920.0,175.67,175.74,175.49,175.49,151920.0
2021-09-09 13:20:00,175.5,175.5,174.85,174.96,911660.0,175.5,175.5,174.85,174.96,911660.0
2021-09-09 13:30:00,175.0,175.28,174.82,174.83,582880.0,175.0,175.28,174.82,174.83,582880.0
2021-09-09 13:40:00,174.87,175.26,174.63,175.17,770800.0,174.87,175.26,174.63,175.17,770800.0
2021-09-09 13:50:00,175.22,175.28,175.1,175.15,253140.0,175.22,175.28,175.1,175.15,253140.0
2021-09-09 14:00:00,175.1,175.28,174.88,175.28,346560.0,175.1,175.28,174.88,175.28,346560.0
2021-09-09 14:10:00,175.23,175.35,175.06,175.08,296840.0,175.23,175.35,175.06,175.08,296840.0
2021-09-09 14:20:00,175.1,175.25,175.0,175.04,202440.0,175.1,175.25,175.0,175.04,202440.0
2021-09-09 14:30:00,175.05,175.05,174.64,174.64,380800.0,175.05,175.05,174.64,174.64,380800.0
2021-09-09 14:40:00,174.64,174.85,174.59,174.83,309820.0,174.64,174.85,174.59,174.83,309820.0
2021-09-09 14:50:00,174.87,175.16,174.81,175.09,243040.0,174.87,175.16,174.81,175.09,243040.0
2021-09-09 15:00:00,175.15,175.25,174.91,174.93,373700.0,175.15,175.25,174.91,174.93,373700.0
2021-09-09 15:10:00,174.93,175.01,174.73,174.79,287860.0,174.93,175.01,174.73,174.79,287860.0
2021-09-09 15:20:00,174.79,174.88,174.68,174.72,360280.0,174.79,174.88,174.68,174.72,360280.0
2021-09-09 15:30:00,174.67,174.82,174.62,174.79,239840.0,174.67,174.82,174.62,174.79,239840.0
2021-09-09 15:40:00,174.76,174.83,174.29,174.31,668380.0,174.76,174.83,174.29,174.31,668380.0
2021-09-09 15:50:00,174.26,174.35,174.02,174.27,2062580.0,174.26,174.35,174.02,174.27,2062580.0
2021-09-10 09:30:00,175.09,175.42,174.8,174.85,1628300.0,175.09,175.42,174.8,174.85,1628300.0
2021-09-10 09:40:00,174.83,174.88,174.58,174.75,689180.0,174.83,174.88,174.58,174.75,689180.0
2021-09-10 09:50:00,174.66,175.12,174.66,175.08,642200.0,174.66,175.12,174.66,175.08,642200.0
2021-09-10 10:00:00,175.08,175.11,174.3,174.45,726220.0,175.08,175.11,174.3,174.45,726220.0
2021-09-10 10:10:00,174.46,174.63,174.34,174.48,437780.0,174.46,174.63,174.34,174.48,437780.0
2021-09-10 10:20:00,174.44,174.54,174.21,174.4,286600.0,174.44,174.54,174.21,174.4,286600.0
2021-09-10 10:30:00,174.38,174.38,173.94,174.08,541040.0,174.38,174.38,173.94,174.08,541040.0
2021-09-10 10:40:00,174.05,174.11,173.9,174.0,341200.0,174.05,174.11,173.9,174.0,341200.0
2021-09-10 10:50:00,173.99,174.24,173.89,174.05,317040.0,173.99,174.24,173.89,174.05,317040.0
2021-09-10 11:00:00,174.17,174.26,173.91,174.2,165320.0,174.17,174.26,173.91,174.2,165320.0
2021-09-10 11:10:00,174.25,174.31,174.14,174.26,353580.0,174.25,174.31,174.14,174.26,353580.0
2021-09-10 11:20:00,174.24,174.35,173.91,173.91,536480.0,174.24,174.35,173.91,173.91,536480.0
2021-09-10 11:30:00,173.94,174.3,173.85,174.25,500400.0,173.94,174.3,173.85,174.25,500400.0
2021-09-10 11:40:00,174.23,174.49,174.18,174.27,351400.0,174.23,174.49,174.18,174.27,351400.0
2021-09-10 11:50:00,174.3,174.38,174.12,174.26,222880.0,174.3,174.38,174.12,174.26,222880.0
2021-09-10 12:00:00,174.22,174.71,174.22,174.7,275500.0,174.22,174.71,174.22,174.7,275500.0
2021-09-10 12:10:00,174.7,174.73,174.57,174.69,376000.0,174.7,174.73,174.57,174.69,376000.0
2021-09-10 12:20:00,174.74,174.84,174.73,174.78,237800.0,174.74,174.84,174.73,174.78,237800.0
2021-09-10 12:30:00,174.8,174.8,174.57,174.73,232560.0,174.8,174.8,174.57,174.73,232560.0
2021-09-10 12:40:00,174.67,175.06,174.67,175.06,350240.0,174.67,175.06,174.67,175.06,350240.0
2021-09-10 12:50:00,175.05,175.08,174.8,174.94,322740.0,175.05,175.08,174.8,174.94,322740.0
2021-09-10 13:00:00,174.92,174.96,174.66,174.71,241860.0,174.92,174.96,174.66,174.71,241860.0
2021-09-10 13:10:00,174.71,174.79,174.56,174.73,246100.0,174.71,174.79,174.56,174.73,246100.0
2021-09-10 13:20:00,174.69,174.75,174.5,174.64,229460.0,174.69,174.75,174.5,174.64,229460.0
2021-09-10 13:30:00,174.66,174.98,174.64,174.97,239980.0,174.66,174.98,174.64,174.97,239980.0
2021-09-10 13:40:00,174.98,174.98,174.7,174.71,160080.0,174.98,174.98,174.7,174.71,160080.0
2021-09-10 13:50:00,174.72,174.88,174.66,174.88,129300.0,174.72,174.88,174.66,174.88,129300.0
2021-09-10 14:00:00,174.9,174.9,174.7,174.72,153940.0,174.9,174.9,174.7,174.72,153940.0
2021-09-10 14:10:00,174.72,174.72,174.47,174.5,296680.0,174.72,174.72,174.47,174.5,296680.0
2021-09-10 14:20:00,174.48,174.51,174.31,174.31,468500.0,174.48,174.51,174.31,174.31,468500.0
2021-09-10 14:30:00,174.3,174.38,174.22,174.29,261100.0,174.3,174.38,174.22,174.29,261100.0
2021-09-10 14:40:00,174.26,174.42,174.15,174.23,179860.0,174.26,174.42,174.15,174.23,179860.0
2021-09-10 14:50:00,174.23,174.32,174.19,174.24,243480.0,174.23,174.32,174.19,174.24,243480.0
2021-09-10 15:00:00,174.21,174.21,173.8,173.83,406920.0,174.21,174.21,173.8,173.83,406920.0
2021-09-10 15:10:00,173.83,174.01,173.66,173.88,355420.0,173.83,174.01,173.66,173.88,355420.0
2021-09-10 15:20:00,173.9,173.91,173.57,173.57,359560.0,173.9,173.91,173.57,173.57,359560.0
2021-09-10 15:30:00,173.55,173.81,173.46,173.49,353280.0,173.55,173.81,173.46,173.49,353280.0
2021-09-10 15:40:00,173.47,173.47,173.15,173.3,1068400.0,173.47,173.47,173.15,173.3,1068400.0
2021-09-10 15:50:00,173.3,173.66,173.27,173.48,2062160.0,173.3,173.66,173.27,173.48,2062160.0
2021-09-13 09:30:00,174.3,174.9,173.96,174.0,1872400.0,174.3,174.9,173.96,174.0,1872400.0
2021-09-13 09:40:00,174.07,174.21,173.76,173.98,960020.0,174.07,174.21,173.76,173.98,960020.0
2021-09-13 09:50:00,174.01,174.29,173.44,173.44,651320.0,174.01,174.29,173.44,173.44,651320.0
2021-09-13 10:00:00,173.43,173.51,172.85,173.08,861180.0,173.43,173.51,172.85,173.08,861180.0
2021-09-13 10:10:00,173.03,173.04,172.64,172.8,834200.0,173.03,173.04,172.64,172.8,834200.0
2021-09-13 10:20:00,172.82,173.31,172.82,173.16,599080.0,172.82,173.31,172.82,173.16,599080.0
2021-09-13 10:30:00,173.13,173.4,172.89,173.38,470900.0,173.13,173.4,172.89,173.38,470900.0
2021-09-13 10:40:00,173.37,173.6,173.21,173.39,594280.0,173.37,173.6,173.21,173.39,594280.0
2021-09-13 10:50:00,173.44,173.45,173.1,173.17,433980.0,173.44,173.45,173.1,173.17,433980.0
2021-09-13 11:00:00,173.21,173.48,173.19,173.31,200940.0,173.21,173.48,173.19,173.31,200940.0
2021-09-13 11:10:00,173.18,173.33,172.7,172.85,472720.0,173.18,173.33,172.7,172.85,472720.0
2021-09-13 11:20:00,172.81,173.31,172.8,173.06,215280.0,172.81,173.31,172.8,173.06,215280.0
2021-09-13 11:30:00,173.09,173.38,173.05,173.25,212140.0,173.09,173.38,173.05,173.25,212140.0
2021-09-13 11:40:00,173.15,173.44,172.93,173.1,156860.0,173.15,173.44,172.93,173.1,156860.0
2021-09-13 11:50:00,173.17,173.25,172.97,173.02,140280.0,173.17,173.25,172.97,173.02,140280.0
2021-09-13 12:00:00,173.04,173.12,172.9,172.97,201620.0,173.04,173.12,172.9,172.97,201620.0
2021-09-13 12:10:00,173.05,173.29,173.0,173.15,277360.0,173.05,173.29,173.0,173.15,277360.0
2021-09-13 12:20:00,173.16,173.5,173.16,173.4,235280.0,173.16,173.5,173.16,173.4,235280.0
2021-09-13 12:30:00,173.41,173.55,173.4,173.44,137320.0,173.41,173.55,173.4,173.44,137320.0
2021-09-13 12:40:00,173.44,173.45,173.08,173.32,221060.0,173.44,173.45,173.08,173.32,221060.0
2021-09-13 12:50:00,173.46,173.68,173.4,173.55,397200.0,173.46,173.68,173.4,173.55,397200.0
2021-09-13 13:00:00,173.59,173.69,173.26,173.59,158320.0,173.59,173.69,173.26,173.59,158320.0
2021-09-13 13:10:00,173.61,173.63,173.25,173.3,166440.0,173.61,173.63,173.25,173.3,166440.0
2021-09-13 13:20:00,173.33,173.4,173.2,173.2,101400.0,173.33,173.4,173.2,173.2,101400.0
2021-09-13 13:30:00,173.24,173.26,173.02,173.12,98380.0,173.24,173.26,173.02,173.12,98380.0
2021-09-13 13:40:00,173.1,173.19,172.77,172.96,258180.0,173.1,173.19,172.77,172.96,258180.0
2021-09-13 13:50:00,172.9,173.04,172.81,173.0,167420.0,172.9,173.04,172.81,173.0,167420.0
2021-09-13 14:00:00,173.04,173.19,173.04,173.05,100180.0,173.04,173.19,173.04,173.05,100180.0
2021-09-13 14:10:00,172.97,173.0,172.56,172.71,564880.0,172.97,173.0,172.56,172.71,564880.0
2021-09-13 14:20:00,172.68,172.82,172.35,172.41,374260.0,172.68,172.82,172.35,172.41,374260.0
2021-09-13 14:30:00,172.4,172.52,172.37,172.39,142120.0,172.4,172.52,172.37,172.39,142120.0
2021-09-13 14:40:00,172.42,172.64,172.38,172.61,237560.0,172.42,172.64,172.38,172.61,237560.0
2021-09-13 14:50:00,172.61,172.61,172.3,172.36,221520.0,172.61,172.61,172.3,172.36,221520.0
2021-09-13 15:00:00,172.28,172.57,171.9,172.46,391460.0,172.28,172.57,171.9,172.46,391460.0
2021-09-13 15:10:00,172.49,172.68,172.39,172.57,456620.0,172.49,172.68,172.39,172.57,456620.0
2021-09-13 15:20:00,172.58,172.85,172.58,172.82,298380.0,172.58,172.85,172.58,172.82,298380.0
2021-09-13 15:30:00,172.84,172.93,172.6,172.66,314460.0,172.84,172.93,172.6,172.66,314460.0
2021-09-13 15:40:00,172.61,172.61,172.28,172.36,419660.0,172.61,172.61,172.28,172.36,419660.0
2021-09-13 15:50:00,172.43,172.91,172.43,172.8,1024600.0,172.43,172.91,172.43,172.8,1024600.0
2021-09-14 09:30:00,173.78,174.34,173.24,173.28,1687260.0,173.78,174.34,173.24,173.28,1687260.0
2021-09-14 09:40:00,173.51,173.84,173.4,173.62,518040.0,173.51,173.84,173.4,173.62,518040.0
2021-09-14 09:50:00,173.6,173.7,173.21,173.37,549980.0,173.6,173.7,173.21,173.37,549980.0
2021-09-14 10:00:00,173.39,173.65,173.07,173.36,485520.0,173.39,173.65,173.07,173.36,485520.0
2021-09-14 10:10:00,173.36,173.57,173.1,173.45,362640.0,173.36,173.57,173.1,173.45,362640.0
2021-09-14 10:20:00,173.5,173.64,173.22,173.34,325040.0,173.5,173.64,173.22,173.34,325040.0
2021-09-14 10:30:00,173.36,173.55,172.85,172.85,400300.0,173.36,173.55,172.85,172.85,400300.0
2021-09-14 10:40:00,172.89,173.25,172.81,172.94,301340.0,172.89,173.25,172.81,172.94,301340.0
2021-09-14 10:50:00,172.98,173.18,172.85,173.18,269740.0,172.98,173.18,172.85,173.18,269740.0
2021-09-14 11:00:00,173.16,173.36,173.16,173.31,353700.0,173.16,173.36,173.16,173.31,353700.0
2021-09-14 11:10:00,173.29,173.41,173.16,173.19,314480.0,173.29,173.41,173.16,173.19,314480.0
2021-09-14 11:20:00,173.2,173.48,173.17,173.41,252300.0,173.2,173.48,173.17,173.41,252300.0
2021-09-14 11:30:00,173.42,173.62,173.32,173.54,249560.0,173.42,173.62,173.32,173.54,249560.0
2021-09-14 11:40:00,173.55,173.73,173.52,173.64,244340.0,173.55,173.73,173.52,173.64,244340.0
2021-09-14 11:50:00,173.66,173.73,173.43,173.68,247720.0,173.66,173.73,173.43,173.68,247720.0
2021-09-14 12:00:00,173.71,173.72,173.37,173.37,174000.0,173.71,173.72,173.37,173.37,174000.0
2021-09-14 12:10:00,173.33,173.48,173.28,173.3,193760.0,173.33,173.48,173.28,173.3,193760.0
2021-09-14 12:20:00,173.34,173.34,173.08,173.1,206460.0,173.34,173.34,173.08,173.1,206460.0
2021-09-14 12:30:00,173.09,173.1,172.91,172.91,160280.0,173.09,173.1,172.91,172.91,160280.0
2021-09-14 12:40:00,172.9,172.9,172.55,172.58,412560.0,172.9,172.9,172.55,172.58,412560.0
2021-09-14 12:50:00,172.6,172.75,172.46,172.7,310620.0,172.6,172.75,172.46,172.7,310620.0
2021-09-14 13:00:00,172.67,172.79,172.25,172.33,343700.0,172.67,172.79,172.25,172.33,343700.0
2021-09-14 13:10:00,172.36,172.62,172.26,172.58,215880.0,172.36,172.62,172.26,172.58,215880.0
2021-09-14 13:20:00,172.58,172.74,172.57,172.64,147400.0,172.58,172.74,172.57,172.64,147400.0
2021-09-14 13:30:00,172.55,172.65,172.42,172.62,151920.0,172.55,172.65,172.42,172.62,151920.0
2021-09-14 13:40:00,172.63,172.8,172.62,172.7,134580.0,172.63,172.8,172.62,172.7,134580.0
2021-09-14 13:50:00,172.7,172.84,172.56,172.65,172400.0,172.7,172.84,172.56,172.65,172400.0
2021-09-14 14:00:00,172.63,172.76,172.56,172.61,120720.0,172.63,172.76,172.56,172.61,120720.0
2021-09-14 14:10:00,172.6,172.7,172.35,172.38,199800.0,172.6,172.7,172.35,172.38,199800.0
2021-09-14 14:20:00,172.3,172.41,172.19,172.36,214140.0,172.3,172.41,172.19,172.36,214140.0
2021-09-14 14:30:00,172.32,172.34,171.89,172.0,481280.0,172.32,172.34,171.89,172.0,481280.0
2021-09-14 14:40:00,172.01,172.27,172.0,172.1,209080.0,172.01,172.27,172.0,172.1,209080.0
2021-09-14 14:50:00,172.1,172.45,171.9,172.4,339080.0,172.1,172.45,171.9,172.4,339080.0
2021-09-14 15:00:00,172.4,172.48,172.29,172.37,179520.0,172.4,172.48,172.29,172.37,179520.0
2021-09-14 15:10:00,172.34,172.44,172.06,172.15,125740.0,172.34,172.44,172.06,172.15,125740.0
2021-09-14 15:20:00,172.09,172.3,172.09,172.15,128880.0,172.09,172.3,172.09,172.15,128880.0
2021-09-14 15:30:00,172.15,172.42,172.11,172.4,149120.0,172.15,172.42,172.11,172.4,149120.0
2021-09-14 15:40:00,172.35,172.53,172.23,172.28,243440.0,172.35,172.53,172.23,172.28,243440.0
2021-09-14 15:50:00,172.21,172.6,172.16,172.5,945040.0,172.21,172.6,172.16,172.5,945040.0
2021-09-15 09:30:00,172.13,172.5,170.91,171.02,2117920.0,172.13,172.5,170.91,171.02,2117920.0
2021-09-15 09:40:00,171.05,171.26,170.65,171.15,1460300.0,171.05,171.26,170.65,171.15,1460300.0
2021-09-15 09:50:00,171.14,171.21,170.77,171.02,775720.0,171.14,171.21,170.77,171.02,775720.0
2021-09-15 10:00:00,171.06,171.08,170.51,170.62,984820.0,171.06,171.08,170.51,170.62,984820.0
2021-09-15 10:10:00,170.58,170.62,170.1,170.49,1179800.0,170.58,170.62,170.1,170.49,1179800.0
2021-09-15 10:20:00,170.48,170.74,170.26,170.43,831140.0,170.48,170.74,170.26,170.43,831140.0
2021-09-15 10:30:00,170.43,171.04,170.38,170.99,813340.0,170.43,171.04,170.38,170.99,813340.0
2021-09-15 10:40:00,170.92,171.01,170.67,170.96,474040.0,170.92,171.01,170.67,170.96,474040.0
2021-09-15 10:50:00,170.92,170.99,170.7,170.8,489040.0,170.92,170.99,170.7,170.8,489040.0
2021-09-15 11:00:00,170.82,170.99,170.74,170.74,312020.0,170.82,170.99,170.74,170.74,312020.0
2021-09-15 11:10:00,170.8,170.8,170.62,170.78,164320.0,170.8,170.8,170.62,170.78,164320.0
2021-09-15 11:20:00,170.77,170.83,170.62,170.63,229200.0,170.77,170.83,170.62,170.63,229200.0
2021-09-15 11:30:00,170.63,170.68,170.43,170.61,314160.0,170.63,170.68,170.43,170.61,314160.0
2021-09-15 11:40:00,170.58,170.64,170.43,170.46,214920.0,170.58,170.64,170.43,170.46,214920.0
2021-09-15 11:50:00,170.5,170.72,170.4,170.7,230300.0,170.5,170.72,170.4,170.7,230300.0
2021-09-15 12:00:00,170.7,171.2,170.65,171.14,275000.0,170.7,171.2,170.65,171.14,275000.0
2021-09-15 12:10:00,171.14,171.18,170.89,171.04,226680.0,171.14,171.18,170.89,171.04,226680.0
2021-09-15 12:20:00,171.01,171.39,170.91,171.16,332060.0,171.01,171.39,170.91,171.16,332060.0
2021-09-15 12:30:00,171.23,171.76,171.23,171.65,375760.0,171.23,171.76,171.23,171.65,375760.0
2021-09-15 12:40:00,171.66,171.94,171.66,171.8,456340.0,171.66,171.94,171.66,171.8,456340.0
2021-09-15 12:50:00,171.86,172.21,171.81,172.14,472140.0,171.86,172.21,171.81,172.14,472140.0
2021-09-15 13:00:00,172.19,172.35,171.94,172.0,486820.0,172.19,172.35,171.94,172.0,486820.0
2021-09-15 13:10:00,172.01,172.28,171.94,172.09,298780.0,172.01,172.28,171.94,172.09,298780.0
2021-09-15 13:20:00,172.12,172.26,172.11,172.12,158180.0,172.12,172.26,172.11,172.12,158180.0
2021-09-15 13:30:00,172.11,172.3,172.04,172.19,258380.0,172.11,172.3,172.04,172.19,258380.0
2021-09-15 13:40:00,172.2,172.77,172.13,172.63,453360.0,172.2,172.77,172.13,172.63,453360.0
2021-09-15 13:50:00,172.67,172.9,172.59,172.79,502260.0,172.67,172.9,172.59,172.79,502260.0
2021-09-15 14:00:00,172.78,173.1,172.75,173.06,509660.0,172.78,173.1,172.75,173.06,509660.0
2021-09-15 14:10:00,173.08,173.13,173.0,173.08,602100.0,173.08,173.13,173.0,173.08,602100.0
2021-09-15 14:20:00,173.09,173.25,173.08,173.13,383280.0,173.09,173.25,173.08,173.13,383280.0
2021-09-15 14:30:00,173.14,173.31,173.11,173.24,211500.0,173.14,173.31,173.11,173.24,211500.0
2021-09-15 14:40:00,173.23,173.35,173.13,173.35,244600.0,173.23,173.35,173.13,173.35,244600.0
2021-09-15 14:50:00,173.32,173.34,173.19,173.26,268460.0,173.32,173.34,173.19,173.26,268460.0
2021-09-15 15:00:00,173.26,173.96,173.2,173.96,818400.0,173.26,173.96,173.2,173.96,818400.0
2021-09-15 15:10:00,173.97,174.05,173.76,174.04,785080.0,173.97,174.05,173.76,174.04,785080.0
2021-09-15 15:20:00,174.0,174.02,173.85,173.9,402400.0,174.0,174.02,173.85,173.9,402400.0
2021-09-15 15:30:00,173.9,174.21,173.86,174.15,543820.0,173.9,174.21,173.86,174.15,543820.0
2021-09-15 15:40:00,174.14,174.26,174.05,174.25,589960.0,174.14,174.26,174.05,174.25,589960.0
2021-09-15 15:50:00,174.27,174.27,173.7,173.77,1789360.0,174.27,174.27,173.7,173.77,1789360.0
2021-09-16 09:30:00,173.0,173.86,172.62,173.19,2035560.0,173.0,173.86,172.62,173.19,2035560.0
2021-09-16 09:40:00,173.15,173.24,172.34,172.75,1121140.0,173.15,173.24,172.34,172.75,1121140.0
2021-09-16 09:50:00,172.75,172.88,172.31,172.8,689480.0,172.75,172.88,172.31,172.8,689480.0
2021-09-16 10:00:00,172.7,172.88,172.43,172.86,483100.0,172.7,172.88,172.43,172.86,483100.0
2021-09-16 10:10:00,172.86,172.9,172.36,172.83,394800.0,172.86,172.9,172.36,172.83,394800.0
2021-09-16 10:20:00,172.75,173.26,172.64,173.2,754040.0,172.75,173.26,172.64,173.2,754040.0
2021-09-16 10:30:00,173.15,173.47,173.07,173.43,531000.0,173.15,173.47,173.07,173.43,531000.0
2021-09-16 10:40:00,173.41,173.45,173.0,173.09,335260.0,173.41,173.45,173.0,173.09,335260.0
2021-09-16 10:50:00,173.1,173.16,172.72,172.95,329720.0,173.1,173.16,172.72,172.95,329720.0
2021-09-16 11:00:00,172.99,173.26,172.94,173.24,352960.0,172.99,173.26,172.94,173.24,352960.0
2021-09-16 11:10:00,173.2,173.2,172.73,172.83,258760.0,173.2,173.2,172.73,172.83,258760.0
2021-09-16 11:20:00,172.75,172.92,172.62,172.73,243000.0,172.75,172.92,172.62,172.73,243000.0
2021-09-16 11:30:00,172.68,172.96,172.6,172.9,340880.0,172.68,172.96,172.6,172.9,340880.0
2021-09-16 11:40:00,172.94,173.01,172.76,172.85,204280.0,172.94,173.01,172.76,172.85,204280.0
2021-09-16 11:50:00,172.82,173.19,172.8,173.14,215920.0,172.82,173.19,172.8,173.14,215920.0
2021-09-16 12:00:00,173.2,173.43,173.12,173.42,309720.0,173.2,173.43,173.12,173.42,309720.0
2021-09-16 12:10:00,173.41,173.58,173.25,173.5,389160.0,173.41,173.58,173.25,173.5,389160.0
2021-09-16 12:20:00,173.56,173.75,173.53,173.7,344400.0,173.56,173.75,173.53,173.7,344400.0
2021-09-16 12:30:00,173.74,173.91,173.52,173.69,289320.0,173.74,173.91,173.52,173.69,289320.0
2021-09-16 12:40:00,173.64,173.94,173.56,173.77,252240.0,173.64,173.94,173.56,173.77,252240.0
2021-09-16 12:50:00,173.84,173.84,173.56,173.71,136940.0,173.84,173.84,173.56,173.71,136940.0
2021-09-16 13:00:00,173.69,173.73,173.48,173.6,373200.0,173.69,173.73,173.48,173.6,373200.0
2021-09-16 13:10:00,173.6,173.78,173.51,173.74,226500.0,173.6,173.78,173.51,173.74,226500.0
2021-09-16 13:20:00,173.76,173.82,173.64,173.68,113960.0,173.76,173.82,173.64,173.68,113960.0
2021-09-16 13:30:00,173.65,173.66,173.4,173.4,270680.0,173.65,173.66,173.4,173.4,270680.0
2021-09-16 13:40:00,173.4,173.65,173.38,173.6,252240.0,173.4,173.65,173.38,173.6,252240.0
2021-09-16 13:50:00,173.6,174.3,173.6,174.15,616680.0,173.6,174.3,173.6,174.15,616680.0
2021-09-16 14:00:00,174.19,174.34,174.02,174.2,557600.0,174.19,174.34,174.02,174.2,557600.0
2021-09-16 14:10:00,174.24,174.41,174.07,174.07,382300.0,174.24,174.41,174.07,174.07,382300.0
2021-09-16 14:20:00,174.09,174.28,173.89,174.06,508140.0,174.09,174.28,173.89,174.06,508140.0
2021-09-16 14:30:00,174.04,174.21,174.03,174.14,238120.0,174.04,174.21,174.03,174.14,238120.0
2021-09-16 14:40:00,174.14,174.26,173.99,174.1,288060.0,174.14,174.26,173.99,174.1,288060.0
2021-09-16 14:50:00,174.06,174.34,173.99,174.21,230280.0,174.06,174.34,173.99,174.21,230280.0
2021-09-16 15:00:00,174.26,174.6,174.22,174.55,376140.0,174.26,174.6,174.22,174.55,376140.0
2021-09-16 15:10:00,174.53,174.63,174.27,174.33,400700.0,174.53,174.63,174.27,174.33,400700.0
2021-09-16 15:20:00,174.32,174.34,173.8,173.82,496420.0,174.32,174.34,173.8,173.82,496420.0
2021-09-16 15:30:00,173.84,174.06,173.83,174.05,564220.0,173.84,174.06,173.83,174.05,564220.0
2021-09-16 15:40:00,174.07,174.13,173.93,174.12,407060.0,174.07,174.13,173.93,174.12,407060.0
2021-09-16 15:50:00,174.13,174.47,174.11,174.43,1932900.0,174.13,174.47,174.11,174.43,1932900.0
2021-09-17 09:30:00,174.42,174.87,173.83,174.77,7941480.0,174.42,174.87,173.83,174.77,7941480.0
2021-09-17 09:40:00,174.63,174.75,174.01,174.31,1126820.0,174.63,174.75,174.01,174.31,1126820.0
2021-09-17 09:50:00,174.3,174.71,174.15,174.6,651760.0,174.3,174.71,174.15,174.6,651760.0
2021-09-17 10:00:00,174.68,174.69,174.24,174.34,508500.0,174.68,174.69,174.24,174.34,508500.0
2021-09-17 10:10:00,174.3,174.63,174.3,174.58,402960.0,174.3,174.63,174.3,174.58,402960.0
2021-09-17 10:20:00,174.6,174.6,174.32,174.52,498340.0,174.6,174.6,174.32,174.52,498340.0
2021-09-17 10:30:00,174.5,174.5,173.86,174.09,451720.0,174.5,174.5,173.86,174.09,451720.0
2021-09-17 10:40:00,174.11,174.17,173.9,174.0,529720.0,174.11,174.17,173.9,174.0,529720.0
2021-09-17 10:50:00,174.04,174.11,173.7,173.74,409580.0,174.04,174.11,173.7,173.74,409580.0
2021-09-17 11:00:00,173.76,173.83,173.48,173.6,417400.0,173.76,173.83,173.48,173.6,417400.0
2021-09-17 11:10:00,173.55,173.93,173.35,173.93,443360.0,173.55,173.93,173.35,173.93,443360.0
2021-09-17 11:20:00,173.91,174.04,173.59,173.59,269840.0,173.91,174.04,173.59,173.59,269840.0
2021-09-17 11:30:00,173.56,173.63,173.31,173.36,380000.0,173.56,173.63,173.31,173.36,380000.0
2021-09-17 11:40:00,173.37,173.52,173.3,173.39,311460.0,173.37,173.52,173.3,173.39,311460.0
2021-09-17 11:50:00,173.39,173.39,173.03,173.2,428140.0,173.39,173.39,173.03,173.2,428140.0
2021-09-17 12:00:00,173.19,173.65,173.18,173.58,271000.0,173.19,173.65,173.18,173.58,271000.0
2021-09-17 12:10:00,173.58,173.71,173.55,173.59,269720.0,173.58,173.71,173.55,173.59,269720.0
2021-09-17 12:20:00,173.59,174.05,173.59,173.87,376580.0,173.59,174.05,173.59,173.87,376580.0
2021-09-17 12:30:00,173.98,174.14,173.91,174.13,366440.0,173.98,174.14,173.91,174.13,366440.0
2021-09-17 12:40:00,174.16,174.2,174.01,174.02,318380.0,174.16,174.2,174.01,174.02,318380.0
2021-09-17 12:50:00,174.02,174.11,173.84,173.88,250820.0,174.02,174.11,173.84,173.88,250820.0
2021-09-17 13:00:00,173.88,173.88,173.59,173.73,241800.0,173.88,173.88,173.59,173.73,241800.0
2021-09-17 13:10:00,173.74,173.79,173.55,173.64,206360.0,173.74,173.79,173.55,173.64,206360.0
2021-09-17 13:20:00,173.62,173.84,173.53,173.84,375560.0,173.62,173.84,173.53,173.84,375560.0
2021-09-17 13:30:00,173.84,173.89,173.69,173.87,215960.0,173.84,173.89,173.69,173.87,215960.0
2021-09-17 13:40:00,173.9,173.9,173.3,173.33,842300.0,173.9,173.9,173.3,173.33,842300.0
2021-09-17 13:50:00,173.3,173.46,173.22,173.43,205060.0,173.3,173.46,173.22,173.43,205060.0
2021-09-17 14:00:00,173.41,173.58,173.38,173.56,255980.0,173.41,173.58,173.38,173.56,255980.0
2021-09-17 14:10:00,173.59,173.67,173.23,173.26,222860.0,173.59,173.67,173.23,173.26,222860.0
2021-09-17 14:20:00,173.2,173.44,173.08,173.11,240740.0,173.2,173.44,173.08,173.11,240740.0
2021-09-17 14:30:00,173.05,173.23,172.98,173.19,336160.0,173.05,173.23,172.98,173.19,336160.0
2021-09-17 14:40:00,173.14,173.46,173.14,173.3,253620.0,173.14,173.46,173.14,173.3,253620.0
2021-09-17 14:50:00,173.29,173.43,173.11,173.16,296920.0,173.29,173.43,173.11,173.16,296920.0
2021-09-17 15:00:00,173.18,173.3,172.89,172.92,460920.0,173.18,173.3,172.89,172.92,460920.0
2021-09-17 15:10:00,172.87,172.93,172.61,172.85,639000.0,172.87,172.93,172.61,172.85,639000.0
2021-09-17 15:20:00,172.86,173.07,172.77,172.84,496160.0,172.86,173.07,172.77,172.84,496160.0
2021-09-17 15:30:00,172.88,173.15,172.85,173.04,390080.0,172.88,173.15,172.85,173.04,390080.0
2021-09-17 15:40:00,173.04,173.24,172.85,172.96,658140.0,173.04,173.24,172.85,172.96,658140.0
2021-09-17 15:50:00,172.96,173.32,172.76,173.13,3021120.0,172.96,173.32,172.76,173.13,3021120.0
2021-09-20 09:30:00,169.8,170.95,169.5,169.92,3123760.0,169.8,170.95,169.5,169.92,3123760.0
2021-09-20 09:40:00,169.96,170.63,169.74,170.25,1330440.0,169.96,170.63,169.74,170.25,1330440.0
2021-09-20 09:50:00,170.28,170.28,169.55,169.78,873760.0,170.28,170.28,169.55,169.78,873760.0
2021-09-20 10:00:00,169.78,169.99,169.15,169.37,1015840.0,169.78,169.99,169.15,169.37,1015840.0
2021-09-20 10:10:00,169.41,169.47,168.48,168.56,1194940.0,169.41,169.47,168.48,168.56,1194940.0
2021-09-20 10:20:00,168.5,168.95,168.3,168.71,1188020.0,168.5,168.95,168.3,168.71,1188020.0
2021-09-20 10:30:00,168.71,168.9,168.46,168.64,638460.0,168.71,168.9,168.46,168.64,638460.0
2021-09-20 10:40:00,168.58,168.58,168.2,168.36,707300.0,168.58,168.58,168.2,168.36,707300.0
2021-09-20 10:50:00,168.33,168.42,167.8,167.95,706780.0,168.33,168.42,167.8,167.95,706780.0
2021-09-20 11:00:00,167.91,168.25,167.52,168.05,874780.0,167.91,168.25,167.52,168.05,874780.0
2021-09-20 11:10:00,168.0,168.6,167.9,168.6,659340.0,168.0,168.6,167.9,168.6,659340.0
2021-09-20 11:20:00,168.6,168.64,168.4,168.62,535820.0,168.6,168.64,168.4,168.62,535820.0
2021-09-20 11:30:00,168.62,168.63,167.8,167.91,670220.0,168.62,168.63,167.8,167.91,670220.0
2021-09-20 11:40:00,167.91,168.05,167.74,167.86,642000.0,167.91,168.05,167.74,167.86,642000.0
2021-09-20 11:50:00,167.84,167.84,167.34,167.35,750860.0,167.84,167.84,167.34,167.35,750860.0
2021-09-20 12:00:00,167.34,167.61,167.08,167.11,731840.0,167.34,167.61,167.08,167.11,731840.0
2021-09-20 12:10:00,167.1,167.36,166.96,167.25,627840.0,167.1,167.36,166.96,167.25,627840.0
2021-09-20 12:20:00,167.17,167.3,166.9,167.23,590340.0,167.17,167.3,166.9,167.23,590340.0
2021-09-20 12:30:00,167.21,167.33,167.08,167.2,619040.0,167.21,167.33,167.08,167.2,619040.0
2021-09-20 12:40:00,167.22,167.31,166.9,167.2,371600.0,167.22,167.31,166.9,167.2,371600.0
2021-09-20 12:50:00,167.25,167.38,167.03,167.06,313420.0,167.25,167.38,167.03,167.06,313420.0
2021-09-20 13:00:00,167.05,167.22,166.71,166.81,562220.0,167.05,167.22,166.71,166.81,562220.0
2021-09-20 13:10:00,166.78,167.25,166.77,167.23,541120.0,166.78,167.25,166.77,167.23,541120.0
2021-09-20 13:20:00,167.21,167.25,167.05,167.22,253740.0,167.21,167.25,167.05,167.22,253740.0
2021-09-20 13:30:00,167.19,167.24,166.92,167.12,350440.0,167.19,167.24,166.92,167.12,350440.0
2021-09-20 13:40:00,167.15,167.24,166.88,167.03,418260.0,167.15,167.24,166.88,167.03,418260.0
2021-09-20 13:50:00,167.03,167.13,166.85,166.93,402360.0,167.03,167.13,166.85,166.93,402360.0
2021-09-20 14:00:00,166.9,167.0,166.32,166.32,573280.0,166.9,167.0,166.32,166.32,573280.0
2021-09-20 14:10:00,166.34,166.51,166.15,166.28,507780.0,166.34,166.51,166.15,166.28,507780.0
2021-09-20 14:20:00,166.28,166.34,165.61,165.71,922180.0,166.28,166.34,165.61,165.71,922180.0
2021-09-20 14:30:00,165.69,165.81,165.5,165.62,800560.0,165.69,165.81,165.5,165.62,800560.0
2021-09-20 14:40:00,165.65,166.18,165.65,166.03,729060.0,165.65,166.18,165.65,166.03,729060.0
2021-09-20 14:50:00,166.05,166.11,165.25,165.89,1223960.0,166.05,166.11,165.25,165.89,1223960.0
2021-09-20 15:00:00,165.89,166.16,165.68,165.76,687340.0,165.89,166.16,165.68,165.76,687340.0
2021-09-20 15:10:00,165.8,165.95,165.26,165.43,1170860.0,165.8,165.95,165.26,165.43,1170860.0
2021-09-20 15:20:00,165.45,166.1,165.38,166.08,1086540.0,165.45,166.1,165.38,166.08,1086540.0
2021-09-20 15:30:00,166.08,166.71,166.03,166.32,1653200.0,166.08,166.71,166.03,166.32,1653200.0
2021-09-20 15:40:00,166.35,166.83,166.25,166.63,1253140.0,166.35,166.83,166.25,166.63,1253140.0
2021-09-20 15:50:00,166.61,167.92,166.61,167.81,3193760.0,166.61,167.92,166.61,167.81,3193760.0
2021-09-21 09:30:00,168.75,168.9,167.65,168.0,2338640.0,168.75,168.9,167.65,168.0,2338640.0
2021-09-21 09:40:00,168.15,168.76,167.75,168.54,1145200.0,168.15,168.76,167.75,168.54,1145200.0
2021-09-21 09:50:00,168.54,168.83,168.06,168.12,828660.0,168.54,168.83,168.06,168.12,828660.0
2021-09-21 10:00:00,168.13,168.24,167.1,167.18,1029220.0,168.13,168.24,167.1,167.18,1029220.0
2021-09-21 10:10:00,167.21,167.72,167.09,167.72,779980.0,167.21,167.72,167.09,167.72,779980.0
2021-09-21 10:20:00,167.74,167.86,167.17,167.62,460220.0,167.74,167.86,167.17,167.62,460220.0
2021-09-21 10:30:00,167.63,167.94,167.53,167.8,706160.0,167.63,167.94,167.53,167.8,706160.0
2021-09-21 10:40:00,167.8,168.18,167.35,167.42,622940.0,167.8,168.18,167.35,167.42,622940.0
2021-09-21 10:50:00,167.49,167.5,167.17,167.38,563400.0,167.49,167.5,167.17,167.38,563400.0
2021-09-21 11:00:00,167.35,168.22,167.11,168.15,714500.0,167.35,168.22,167.11,168.15,714500.0
2021-09-21 11:10:00,168.15,168.73,168.15,168.33,681880.0,168.15,168.73,168.15,168.33,681880.0
2021-09-21 11:20:00,168.31,168.4,168.08,168.2,396660.0,168.31,168.4,168.08,168.2,396660.0
2021-09-21 11:30:00,168.29,168.74,168.14,168.57,526260.0,168.29,168.74,168.14,168.57,526260.0
2021-09-21 11:40:00,168.6,168.88,168.49,168.76,376380.0,168.6,168.88,168.49,168.76,376380.0
2021-09-21 11:50:00,168.78,168.93,168.6,168.6,374400.0,168.78,168.93,168.6,168.6,374400.0
2021-09-21 12:00:00,168.67,168.93,168.6,168.89,378520.0,168.67,168.93,168.6,168.89,378520.0
2021-09-21 12:10:00,168.91,168.98,168.48,168.48,401760.0,168.91,168.98,168.48,168.48,401760.0
2021-09-21 12:20:00,168.49,168.58,168.3,168.32,288240.0,168.49,168.58,168.3,168.32,288240.0
2021-09-21 12:30:00,168.25,168.44,168.2,168.27,237680.0,168.25,168.44,168.2,168.27,237680.0
2021-09-21 12:40:00,168.27,168.31,168.16,168.25,169320.0,168.27,168.31,168.16,168.25,169320.0
2021-09-21 12:50:00,168.25,168.26,167.68,167.68,461240.0,168.25,168.26,167.68,167.68,461240.0
2021-09-21 13:00:00,167.68,167.71,167.35,167.5,386560.0,167.68,167.71,167.35,167.5,386560.0
2021-09-21 13:10:00,167.55,167.59,167.31,167.49,269660.0,167.55,167.59,167.31,167.49,269660.0
2021-09-21 13:20:00,167.53,167.64,166.95,167.08,458040.0,167.53,167.64,166.95,167.08,458040.0
2021-09-21 13:30:00,167.05,167.14,166.85,167.01,632620.0,167.05,167.14,166.85,167.01,632620.0
2021-09-21 13:40:00,166.92,167.07,166.81,167.02,518260.0,166.92,167.07,166.81,167.02,518260.0
2021-09-21 13:50:00,167.0,167.14,166.68,166.87,562840.0,167.0,167.14,166.68,166.87,562840.0
2021-09-21 14:00:00,166.87,167.1,166.87,167.08,499580.0,166.87,167.1,166.87,167.08,499580.0
2021-09-21 14:10:00,167.07,167.12,166.85,166.95,307520.0,167.07,167.12,166.85,166.95,307520.0
2021-09-21 14:20:00,166.93,166.95,166.62,166.69,335020.0,166.93,166.95,166.62,166.69,335020.0
2021-09-21 14:30:00,166.68,167.05,166.68,167.04,342900.0,166.68,167.05,166.68,167.04,342900.0
2021-09-21 14:40:00,167.04,167.35,167.03,167.31,328440.0,167.04,167.35,167.03,167.31,328440.0
2021-09-21 14:50:00,167.32,167.76,167.32,167.55,419460.0,167.32,167.76,167.32,167.55,419460.0
2021-09-21 15:00:00,167.6,168.02,167.6,167.66,403580.0,167.6,168.02,167.6,167.66,403580.0
2021-09-21 15:10:00,167.7,168.05,167.55,167.58,428460.0,167.7,168.05,167.55,167.58,428460.0
2021-09-21 15:20:00,167.62,167.82,167.52,167.75,393160.0,167.62,167.82,167.52,167.75,393160.0
2021-09-21 15:30:00,167.72,167.97,167.6,167.64,378000.0,167.72,167.97,167.6,167.64,378000.0
2021-09-21 15:40:00,167.58,167.58,167.26,167.33,487520.0,167.58,167.58,167.26,167.33,487520.0
2021-09-21 15:50:00,167.36,167.4,166.96,167.22,1490620.0,167.36,167.4,166.96,167.22,1490620.0
2021-09-22 09:30:00,167.42,167.65,167.06,167.26,1841920.0,167.42,167.65,167.06,167.26,1841920.0
2021-09-22 09:40:00,167.21,167.71,167.05,167.57,725600.0,167.21,167.71,167.05,167.57,725600.0
2021-09-22 09:50:00,167.55,167.95,167.49,167.8,509580.0,167.55,167.95,167.49,167.8,509580.0
2021-09-22 10:00:00,167.85,168.43,167.81,168.27,848440.0,167.85,168.43,167.81,168.27,848440.0
2021-09-22 10:10:00,168.31,168.43,168.0,168.28,544800.0,168.31,168.43,168.0,168.28,544800.0
2021-09-22 10:20:00,168.26,168.68,168.08,168.46,497300.0,168.26,168.68,168.08,168.46,497300.0
2021-09-22 10:30:00,168.44,168.73,168.35,168.44,441680.0,168.44,168.73,168.35,168.44,441680.0
2021-09-22 10:40:00,168.5,168.65,168.06,168.17,451160.0,168.5,168.65,168.06,168.17,451160.0
2021-09-22 10:50:00,168.25,168.36,168.05,168.32,183460.0,168.25,168.36,168.05,168.32,183460.0
2021-09-22 11:00:00,168.4,168.53,168.28,168.38,330020.0,168.4,168.53,168.28,168.38,330020.0
2021-09-22 11:10:00,168.39,168.39,168.13,168.36,188300.0,168.39,168.39,168.13,168.36,188300.0
2021-09-22 11:20:00,168.37,168.54,168.19,168.41,290720.0,168.37,168.54,168.19,168.41,290720.0
2021-09-22 11:30:00,168.45,168.75,168.44,168.61,376720.0,168.45,168.75,168.44,168.61,376720.0
2021-09-22 11:40:00,168.6,168.95,168.58,168.9,320480.0,168.6,168.95,168.58,168.9,320480.0
2021-09-22 11:50:00,168.92,169.17,168.7,168.78,581820.0,168.92,169.17,168.7,168.78,581820.0
2021-09-22 12:00:00,168.74,168.75,168.45,168.53,340680.0,168.74,168.75,168.45,168.53,340680.0
2021-09-22 12:10:00,168.53,168.67,168.53,168.56,169020.0,168.53,168.67,168.53,168.56,169020.0
2021-09-22 12:20:00,168.52,168.69,168.52,168.64,112440.0,168.52,168.69,168.52,168.64,112440.0
2021-09-22 12:30:00,168.66,168.82,168.63,168.75,217060.0,168.66,168.82,168.63,168.75,217060.0
2021-09-22 12:40:00,168.74,168.79,168.52,168.53,209860.0,168.74,168.79,168.52,168.53,209860.0
2021-09-22 12:50:00,168.55,168.68,168.32,168.35,263340.0,168.55,168.68,168.32,168.35,263340.0
2021-09-22 13:00:00,168.36,168.43,168.12,168.13,210460.0,168.36,168.43,168.12,168.13,210460.0
2021-09-22 13:10:00,168.12,168.27,167.94,168.1,219320.0,168.12,168.27,167.94,168.1,219320.0
2021-09-22 13:20:00,168.12,168.45,168.12,168.44,244820.0,168.12,168.45,168.12,168.44,244820.0
2021-09-22 13:30:00,168.4,168.48,168.13,168.22,166400.0,168.4,168.48,168.13,168.22,166400.0
2021-09-22 13:40:00,168.22,168.23,168.05,168.07,193100.0,168.22,168.23,168.05,168.07,193100.0
2021-09-22 13:50:00,168.04,168.34,167.85,168.34,204720.0,168.04,168.34,167.85,168.34,204720.0
2021-09-22 14:00:00,168.29,168.83,167.85,168.5,705400.0,168.29,168.83,167.85,168.5,705400.0
2021-09-22 14:10:00,168.46,169.3,168.46,168.88,898060.0,168.46,169.3,168.46,168.88,898060.0
2021-09-22 14:20:00,168.86,169.1,168.65,169.09,671500.0,168.86,169.1,168.65,169.09,671500.0
2021-09-22 14:30:00,169.15,169.23,168.67,168.79,551460.0,169.15,169.23,168.67,168.79,551460.0
2021-09-22 14:40:00,168.67,168.91,168.28,168.33,690880.0,168.67,168.91,168.28,168.33,690880.0
2021-09-22 14:50:00,168.3,168.63,168.05,168.38,295000.0,168.3,168.63,168.05,168.38,295000.0
2021-09-22 15:00:00,168.37,168.44,168.06,168.34,295400.0,168.37,168.44,168.06,168.34,295400.0
2021-09-22 15:10:00,168.35,169.1,168.35,169.09,489620.0,168.35,169.1,168.35,169.09,489620.0
2021-09-22 15:20:00,169.1,169.45,169.04,169.09,641760.0,169.1,169.45,169.04,169.09,641760.0
2021-09-22 15:30:00,169.1,169.29,168.92,169.29,418980.0,169.1,169.29,168.92,169.29,418980.0
2021-09-22 15:40:00,169.29,169.39,169.04,169.17,742340.0,169.29,169.39,169.04,169.17,742340.0
2021-09-22 15:50:00,169.13,169.38,168.95,169.06,1572720.0,169.13,169.38,168.95,169.06,1572720.0
2021-09-23 09:30:00,169.0,169.67,169.0,169.45,1858060.0,169.0,169.67,169.0,169.45,1858060.0
2021-09-23 09:40:00,169.5,169.83,169.29,169.83,1126020.0,169.5,169.83,169.29,169.83,1126020.0
2021-09-23 09:50:00,169.82,169.89,169.59,169.66,640940.0,169.82,169.89,169.59,169.66,640940.0
2021-09-23 10:00:00,169.69,170.31,169.69,170.21,953920.0,169.69,170.31,169.69,170.21,953920.0
2021-09-23 10:10:00,170.2,170.39,170.1,170.39,522100.0,170.2,170.39,170.1,170.39,522100.0
2021-09-23 10:20:00,170.4,170.63,170.35,170.55,434100.0,170.4,170.63,170.35,170.55,434100.0
2021-09-23 10:30:00,170.53,170.54,170.18,170.24,303840.0,170.53,170.54,170.18,170.24,303840.0
2021-09-23 10:40:00,170.23,170.68,170.17,170.64,513720.0,170.23,170.68,170.17,170.64,513720.0
2021-09-23 10:50:00,170.67,170.8,170.55,170.72,480940.0,170.67,170.8,170.55,170.72,480940.0
2021-09-23 11:00:00,170.7,170.86,170.54,170.64,446000.0,170.7,170.86,170.54,170.64,446000.0
2021-09-23 11:10:00,170.62,170.68,170.32,170.34,521160.0,170.62,170.68,170.32,170.34,521160.0
2021-09-23 11:20:00,170.32,170.62,170.23,170.59,312680.0,170.32,170.62,170.23,170.59,312680.0
2021-09-23 11:30:00,170.55,170.69,170.5,170.63,256000.0,170.55,170.69,170.5,170.63,256000.0
2021-09-23 11:40:00,170.59,170.59,170.25,170.3,238120.0,170.59,170.59,170.25,170.3,238120.0
2021-09-23 11:50:00,170.35,170.75,170.25,170.72,413020.0,170.35,170.75,170.25,170.72,413020.0
2021-09-23 12:00:00,170.71,170.71,170.34,170.43,329620.0,170.71,170.71,170.34,170.43,329620.0
2021-09-23 12:10:00,170.41,170.63,170.37,170.57,142340.0,170.41,170.63,170.37,170.57,142340.0
2021-09-23 12:20:00,170.58,170.59,170.41,170.5,56000.0,170.58,170.59,170.41,170.5,56000.0
2021-09-23 12:30:00,170.53,170.78,170.53,170.66,350620.0,170.53,170.78,170.53,170.66,350620.0
2021-09-23 12:40:00,170.65,170.8,170.53,170.68,277300.0,170.65,170.8,170.53,170.68,277300.0
2021-09-23 12:50:00,170.69,170.77,170.42,170.52,218820.0,170.69,170.77,170.42,170.52,218820.0
2021-09-23 13:00:00,170.52,170.81,170.52,170.81,174060.0,170.52,170.81,170.52,170.81,174060.0
2021-09-23 13:10:00,170.78,170.81,170.65,170.79,203040.0,170.78,170.81,170.65,170.79,203040.0
2021-09-23 13:20:00,170.81,171.31,170.77,171.28,755480.0,170.81,171.31,170.77,171.28,755480.0
2021-09-23 13:30:00,171.31,171.38,171.13,171.27,541000.0,171.31,171.38,171.13,171.27,541000.0
2021-09-23 13:40:00,171.27,171.32,171.03,171.13,423360.0,171.27,171.32,171.03,171.13,423360.0
2021-09-23 13:50:00,171.17,171.3,171.15,171.25,326680.0,171.17,171.3,171.15,171.25,326680.0
2021-09-23 14:00:00,171.21,171.33,170.96,170.99,461120.0,171.21,171.33,170.96,170.99,461120.0
2021-09-23 14:10:00,171.01,171.18,170.96,171.16,395200.0,171.01,171.18,170.96,171.16,395200.0
2021-09-23 14:20:00,171.15,171.3,171.09,171.15,178840.0,171.15,171.3,171.09,171.15,178840.0
2021-09-23 14:30:00,171.18,171.45,171.11,171.25,505820.0,171.18,171.45,171.11,171.25,505820.0
2021-09-23 14:40:00,171.29,171.3,171.09,171.17,162700.0,171.29,171.3,171.09,171.17,162700.0
2021-09-23 14:50:00,171.16,171.38,171.13,171.35,347180.0,171.16,171.38,171.13,171.35,347180.0
2021-09-23 15:00:00,171.38,171.38,171.1,171.12,425520.0,171.38,171.38,171.1,171.12,425520.0
2021-09-23 15:10:00,171.13,171.17,171.0,171.14,234160.0,171.13,171.17,171.0,171.14,234160.0
2021-09-23 15:20:00,171.12,171.23,171.09,171.15,308300.0,171.12,171.23,171.09,171.15,308300.0
2021-09-23 15:30:00,171.15,171.23,171.02,171.2,438200.0,171.15,171.23,171.02,171.2,438200.0
2021-09-23 15:40:00,171.21,171.3,171.06,171.25,531920.0,171.21,171.3,171.06,171.25,531920.0
2021-09-23 15:50:00,171.2,171.24,170.73,170.8,1739440.0,171.2,171.24,170.73,170.8,1739440.0
2021-09-24 09:30:00,170.12,170.37,169.67,170.3,1696120.0,170.12,170.37,169.67,170.3,1696120.0
2021-09-24 09:40:00,170.26,170.46,169.97,169.99,760640.0,170.26,170.46,169.97,169.99,760640.0
2021-09-24 09:50:00,170.03,170.32,169.9,170.17,507940.0,170.03,170.32,169.9,170.17,507940.0
2021-09-24 10:00:00,170.27,170.6,170.25,170.46,815140.0,170.27,170.6,170.25,170.46,815140.0
2021-09-24 10:10:00,170.44,170.44,170.03,170.13,553400.0,170.44,170.44,170.03,170.13,553400.0
2021-09-24 10:20:00,170.15,170.4,170.1,170.16,268900.0,170.15,170.4,170.1,170.16,268900.0
2021-09-24 10:30:00,170.16,170.26,170.03,170.14,348960.0,170.16,170.26,170.03,170.14,348960.0
2021-09-24 10:40:00,170.15,170.26,169.75,169.93,427940.0,170.15,170.26,169.75,169.93,427940.0
2021-09-24 10:50:00,169.89,169.95,169.69,169.77,476680.0,169.89,169.95,169.69,169.77,476680.0
2021-09-24 11:00:00,169.74,170.08,169.71,170.01,372800.0,169.74,170.08,169.71,170.01,372800.0
2021-09-24 11:10:00,170.01,170.06,169.85,170.05,169500.0,170.01,170.06,169.85,170.05,169500.0
2021-09-24 11:20:00,170.05,170.09,169.72,169.75,193180.0,170.05,170.09,169.72,169.75,193180.0
2021-09-24 11:30:00,169.75,169.96,169.69,169.93,273280.0,169.75,169.96,169.69,169.93,273280.0
2021-09-24 11:40:00,169.93,170.04,169.83,169.98,200240.0,169.93,170.04,169.83,169.98,200240.0
2021-09-24 11:50:00,170.05,170.3,170.05,170.23,253820.0,170.05,170.3,170.05,170.23,253820.0
2021-09-24 12:00:00,170.25,170.33,170.15,170.33,230040.0,170.25,170.33,170.15,170.33,230040.0
2021-09-24 12:10:00,170.31,170.52,170.29,170.51,480340.0,170.31,170.52,170.29,170.51,480340.0
2021-09-24 12:20:00,170.55,170.58,170.43,170.52,333160.0,170.55,170.58,170.43,170.52,333160.0
2021-09-24 12:30:00,170.55,170.58,170.34,170.4,225600.0,170.55,170.58,170.34,170.4,225600.0
2021-09-24 12:40:00,170.4,170.91,170.4,170.91,386120.0,170.4,170.91,170.4,170.91,386120.0
2021-09-24 12:50:00,170.89,170.89,170.71,170.75,232000.0,170.89,170.89,170.71,170.75,232000.0
2021-09-24 13:00:00,170.71,170.74,170.52,170.6,249020.0,170.71,170.74,170.52,170.6,249020.0
2021-09-24 13:10:00,170.63,170.73,170.54,170.58,104500.0,170.63,170.73,170.54,170.58,104500.0
2021-09-24 13:20:00,170.57,170.69,170.51,170.69,151140.0,170.57,170.69,170.51,170.69,151140.0
2021-09-24 13:30:00,170.68,170.68,170.15,170.39,305740.0,170.68,170.68,170.15,170.39,305740.0
2021-09-24 13:40:00,170.39,170.43,170.29,170.31,167140.0,170.39,170.43,170.29,170.31,167140.0
2021-09-24 13:50:00,170.28,170.3,170.0,170.03,247320.0,170.28,170.3,170.0,170.03,247320.0
2021-09-24 14:00:00,170.03,170.26,170.01,170.2,299320.0,170.03,170.26,170.01,170.2,299320.0
2021-09-24 14:10:00,170.19,170.35,170.16,170.29,122280.0,170.19,170.35,170.16,170.29,122280.0
2021-09-24 14:20:00,170.29,170.31,170.12,170.2,248000.0,170.29,170.31,170.12,170.2,248000.0
2021-09-24 14:30:00,170.22,170.28,170.14,170.23,338840.0,170.22,170.28,170.14,170.23,338840.0
2021-09-24 14:40:00,170.23,170.23,169.85,169.9,338560.0,170.23,170.23,169.85,169.9,338560.0
2021-09-24 14:50:00,169.93,170.39,169.93,170.37,268800.0,169.93,170.39,169.93,170.37,268800.0
2021-09-24 15:00:00,170.38,170.43,170.1,170.18,237580.0,170.38,170.43,170.1,170.18,237580.0
2021-09-24 15:10:00,170.18,170.34,170.05,170.3,260040.0,170.18,170.34,170.05,170.3,260040.0
2021-09-24 15:20:00,170.23,170.54,170.23,170.42,436240.0,170.23,170.54,170.23,170.42,436240.0
2021-09-24 15:30:00,170.44,170.8,170.44,170.79,475480.0,170.44,170.8,170.44,170.79,475480.0
2021-09-24 15:40:00,170.8,171.28,170.8,171.22,857600.0,170.8,171.28,170.8,171.22,857600.0
2021-09-24 15:50:00,171.22,171.46,171.14,171.33,1524320.0,171.22,171.46,171.14,171.33,1524320.0
2021-09-27 09:30:00,168.58,169.08,167.45,167.82,5111380.0,168.58,169.08,167.45,167.82,5111380.0
2021-09-27 09:40:00,167.72,168.04,167.31,167.61,1343960.0,167.72,168.04,167.31,167.61,1343960.0
2021-09-27 09:50:00,167.58,167.6,167.0,167.55,1567900.0,167.58,167.6,167.0,167.55,1567900.0
2021-09-27 10:00:00,167.47,167.64,166.98,167.39,1614780.0,167.47,167.64,166.98,167.39,1614780.0
2021-09-27 10:10:00,167.37,167.6,167.13,167.45,1138560.0,167.37,167.6,167.13,167.45,1138560.0
2021-09-27 10:20:00,167.49,167.87,167.35,167.87,1118420.0,167.49,167.87,167.35,167.87,1118420.0
2021-09-27 10:30:00,167.88,167.98,167.42,167.5,1007460.0,167.88,167.98,167.42,167.5,1007460.0
2021-09-27 10:40:00,167.53,168.16,167.52,168.11,725420.0,167.53,168.16,167.52,168.11,725420.0
2021-09-27 10:50:00,168.05,168.11,167.54,167.57,737480.0,168.05,168.11,167.54,167.57,737480.0
2021-09-27 11:00:00,167.59,168.6,167.55,168.16,791420.0,167.59,168.6,167.55,168.16,791420.0
2021-09-27 11:10:00,168.1,168.87,168.1,168.59,847360.0,168.1,168.87,168.1,168.59,847360.0
2021-09-27 11:20:00,168.56,168.77,168.37,168.46,551280.0,168.56,168.77,168.37,168.46,551280.0
2021-09-27 11:30:00,168.47,168.76,168.4,168.56,404020.0,168.47,168.76,168.4,168.56,404020.0
2021-09-27 11:40:00,168.52,168.57,168.31,168.42,806480.0,168.52,168.57,168.31,168.42,806480.0
2021-09-27 11:50:00,168.39,168.9,168.35,168.79,477060.0,168.39,168.9,168.35,168.79,477060.0
2021-09-27 12:00:00,168.79,168.79,168.54,168.7,302100.0,168.79,168.79,168.54,168.7,302100.0
2021-09-27 12:10:00,168.73,169.08,168.63,168.93,526260.0,168.73,169.08,168.63,168.93,526260.0
2021-09-27 12:20:00,169.02,169.04,168.76,168.82,277980.0,169.02,169.04,168.76,168.82,277980.0
2021-09-27 12:30:00,168.78,168.81,168.51,168.59,281760.0,168.78,168.81,168.51,168.59,281760.0
2021-09-27 12:40:00,168.58,168.77,168.42,168.45,382060.0,168.58,168.77,168.42,168.45,382060.0
2021-09-27 12:50:00,168.44,168.55,168.31,168.38,496980.0,168.44,168.55,168.31,168.38,496980.0
2021-09-27 13:00:00,168.36,169.03,168.29,169.02,449920.0,168.36,169.03,168.29,169.02,449920.0
2021-09-27 13:10:00,169.03,169.55,168.87,169.53,711900.0,169.03,169.55,168.87,169.53,711900.0
2021-09-27 13:20:00,169.52,169.56,169.26,169.44,635400.0,169.52,169.56,169.26,169.44,635400.0
2021-09-27 13:30:00,169.44,169.54,169.26,169.41,285320.0,169.44,169.54,169.26,169.41,285320.0
2021-09-27 13:40:00,169.42,169.59,169.38,169.54,238260.0,169.42,169.59,169.38,169.54,238260.0
2021-09-27 13:50:00,169.51,169.65,169.48,169.63,498560.0,169.51,169.65,169.48,169.63,498560.0
2021-09-27 14:00:00,169.69,169.78,169.67,169.73,359760.0,169.69,169.78,169.67,169.73,359760.0
2021-09-27 14:10:00,169.73,169.91,169.5,169.85,354980.0,169.73,169.91,169.5,169.85,354980.0
2021-09-27 14:20:00,169.88,169.98,169.73,169.86,503000.0,169.88,169.98,169.73,169.86,503000.0
2021-09-27 14:30:00,169.88,169.95,169.53,169.64,498700.0,169.88,169.95,169.53,169.64,498700.0
2021-09-27 14:40:00,169.6,170.29,169.6,170.05,787680.0,169.6,170.29,169.6,170.05,787680.0
2021-09-27 14:50:00,170.04,170.12,169.82,169.99,349060.0,170.04,170.12,169.82,169.99,349060.0
2021-09-27 15:00:00,170.02,170.35,170.02,170.34,531680.0,170.02,170.35,170.02,170.34,531680.0
2021-09-27 15:10:00,170.37,170.78,170.33,170.7,879540.0,170.37,170.78,170.33,170.7,879540.0
2021-09-27 15:20:00,170.74,170.74,170.43,170.5,353320.0,170.74,170.74,170.43,170.5,353320.0
2021-09-27 15:30:00,170.47,170.65,170.43,170.63,332040.0,170.47,170.65,170.43,170.63,332040.0
2021-09-27 15:40:00,170.67,170.7,170.23,170.26,463240.0,170.67,170.7,170.23,170.26,463240.0
2021-09-27 15:50:00,170.26,170.53,170.2,170.33,1296500.0,170.26,170.53,170.2,170.33,1296500.0
2021-09-28 09:30:00,167.89,168.46,167.03,167.24,2533260.0,167.89,168.46,167.03,167.24,2533260.0
2021-09-28 09:40:00,167.17,167.27,166.68,166.85,1602860.0,167.17,167.27,166.68,166.85,1602860.0
2021-09-28 09:50:00,166.87,167.52,166.75,167.42,1354460.0,166.87,167.52,166.75,167.42,1354460.0
2021-09-28 10:00:00,167.39,167.4,166.5,166.5,1350740.0,167.39,167.4,166.5,166.5,1350740.0
2021-09-28 10:10:00,166.54,166.65,166.21,166.26,963500.0,166.54,166.65,166.21,166.26,963500.0
2021-09-28 10:20:00,166.25,166.6,166.08,166.6,1026300.0,166.25,166.6,166.08,166.6,1026300.0
2021-09-28 10:30:00,166.51,166.78,166.25,166.64,562640.0,166.51,166.78,166.25,166.64,562640.0
2021-09-28 10:40:00,166.6,166.73,166.39,166.46,691320.0,166.6,166.73,166.39,166.46,691320.0
2021-09-28 10:50:00,166.46,166.46,166.06,166.13,514960.0,166.46,166.46,166.06,166.13,514960.0
2021-09-28 11:00:00,166.12,166.18,165.57,165.57,1086380.0,166.12,166.18,165.57,165.57,1086380.0
2021-09-28 11:10:00,165.57,165.8,165.39,165.6,788060.0,165.57,165.8,165.39,165.6,788060.0
2021-09-28 11:20:00,165.61,165.8,165.45,165.49,763160.0,165.61,165.8,165.45,165.49,763160.0
2021-09-28 11:30:00,165.48,165.65,165.11,165.61,1274760.0,165.48,165.65,165.11,165.61,1274760.0
2021-09-28 11:40:00,165.64,165.65,164.78,165.1,825860.0,165.64,165.65,164.78,165.1,825860.0
2021-09-28 11:50:00,165.0,165.6,164.81,165.48,893160.0,165.0,165.6,164.81,165.48,893160.0
2021-09-28 12:00:00,165.47,165.6,164.98,165.6,741380.0,165.47,165.6,164.98,165.6,741380.0
2021-09-28 12:10:00,165.55,166.12,165.43,165.97,931400.0,165.55,166.12,165.43,165.97,931400.0
2021-09-28 12:20:00,165.99,166.07,165.72,165.81,510720.0,165.99,166.07,165.72,165.81,510720.0
2021-09-28 12:30:00,165.75,165.77,165.44,165.5,427800.0,165.75,165.77,165.44,165.5,427800.0
2021-09-28 12:40:00,165.45,165.49,164.55,164.57,1124640.0,165.45,165.49,164.55,164.57,1124640.0
2021-09-28 12:50:00,164.57,164.92,164.51,164.81,834860.0,164.57,164.92,164.51,164.81,834860.0
2021-09-28 13:00:00,164.82,165.08,164.68,164.97,672580.0,164.82,165.08,164.68,164.97,672580.0
2021-09-28 13:10:00,164.93,165.12,164.79,165.07,449580.0,164.93,165.12,164.79,165.07,449580.0
2021-09-28 13:20:00,165.04,165.58,165.02,165.41,472320.0,165.04,165.58,165.02,165.41,472320.0
2021-09-28 13:30:00,165.42,165.43,165.1,165.2,313160.0,165.42,165.43,165.1,165.2,313160.0
2021-09-28 13:40:00,165.23,165.5,165.1,165.2,458980.0,165.23,165.5,165.1,165.2,458980.0
2021-09-28 13:50:00,165.21,165.31,165.08,165.08,337980.0,165.21,165.31,165.08,165.08,337980.0
2021-09-28 14:00:00,165.1,165.49,165.08,165.15,510040.0,165.1,165.49,165.08,165.15,510040.0
2021-09-28 14:10:00,165.15,165.5,164.82,165.46,727960.0,165.15,165.5,164.82,165.46,727960.0
2021-09-28 14:20:00,165.48,165.96,165.46,165.96,556060.0,165.48,165.96,165.46,165.96,556060.0
2021-09-28 14:30:00,165.91,165.93,165.47,165.7,472760.0,165.91,165.93,165.47,165.7,472760.0
2021-09-28 14:40:00,165.75,166.3,165.71,166.01,708400.0,165.75,166.3,165.71,166.01,708400.0
2021-09-28 14:50:00,166.05,166.35,165.9,166.11,693400.0,166.05,166.35,165.9,166.11,693400.0
2021-09-28 15:00:00,166.06,166.5,165.95,166.3,687380.0,166.06,166.5,165.95,166.3,687380.0
2021-09-28 15:10:00,166.34,166.48,166.14,166.14,578760.0,166.34,166.48,166.14,166.14,578760.0
2021-09-28 15:20:00,166.16,166.39,165.71,165.73,938040.0,166.16,166.39,165.71,165.73,938040.0
2021-09-28 15:30:00,165.73,166.12,165.67,165.77,1132540.0,165.73,166.12,165.67,165.77,1132540.0
2021-09-28 15:40:00,165.78,166.19,165.66,165.66,1088740.0,165.78,166.19,165.66,165.66,1088740.0
2021-09-28 15:50:00,165.66,166.21,165.55,165.8,2217760.0,165.66,166.21,165.55,165.8,2217760.0
2021-09-29 09:30:00,166.11,166.5,165.89,166.31,2080440.0,166.11,166.5,165.89,166.31,2080440.0
2021-09-29 09:40:00,166.35,166.99,165.94,166.99,1484720.0,166.35,166.99,165.94,166.99,1484720.0
2021-09-29 09:50:00,167.0,167.23,166.68,166.88,926480.0,167.0,167.23,166.68,166.88,926480.0
2021-09-29 10:00:00,166.88,167.25,166.76,167.16,414720.0,166.88,167.25,166.76,167.16,414720.0
2021-09-29 10:10:00,167.2,167.22,166.8,167.04,348080.0,167.2,167.22,166.8,167.04,348080.0
2021-09-29 10:20:00,167.06,167.57,167.06,167.1,860460.0,167.06,167.57,167.06,167.1,860460.0
2021-09-29 10:30:00,167.17,167.2,166.45,166.67,757400.0,167.17,167.2,166.45,166.67,757400.0
2021-09-29 10:40:00,166.75,167.4,166.66,167.23,537340.0,166.75,167.4,166.66,167.23,537340.0
2021-09-29 10:50:00,167.19,167.34,166.93,167.15,344860.0,167.19,167.34,166.93,167.15,344860.0
2021-09-29 11:00:00,167.15,167.22,166.85,167.07,278060.0,167.15,167.22,166.85,167.07,278060.0
2021-09-29 11:10:00,166.99,167.13,166.65,166.88,382460.0,166.99,167.13,166.65,166.88,382460.0
2021-09-29 11:20:00,166.8,166.8,166.29,166.3,452800.0,166.8,166.8,166.29,166.3,452800.0
2021-09-29 11:30:00,166.33,166.43,165.93,165.93,704060.0,166.33,166.43,165.93,165.93,704060.0
2021-09-29 11:40:00,165.95,166.23,165.87,166.21,814280.0,165.95,166.23,165.87,166.21,814280.0
2021-09-29 11:50:00,166.25,166.26,165.9,166.16,455580.0,166.25,166.26,165.9,166.16,455580.0
2021-09-29 12:00:00,166.08,166.24,166.0,166.0,196320.0,166.08,166.24,166.0,166.0,196320.0
2021-09-29 12:10:00,165.96,165.96,165.55,165.64,322840.0,165.96,165.96,165.55,165.64,322840.0
2021-09-29 12:20:00,165.69,165.69,165.02,165.19,451380.0,165.69,165.69,165.02,165.19,451380.0
2021-09-29 12:30:00,165.17,165.41,165.11,165.37,282600.0,165.17,165.41,165.11,165.37,282600.0
2021-09-29 12:40:00,165.32,165.41,164.95,165.35,289120.0,165.32,165.41,164.95,165.35,289120.0
2021-09-29 12:50:00,165.33,165.7,165.33,165.48,276540.0,165.33,165.7,165.33,165.48,276540.0
2021-09-29 13:00:00,165.43,165.44,165.08,165.34,183660.0,165.43,165.44,165.08,165.34,183660.0
2021-09-29 13:10:00,165.36,165.64,165.19,165.59,154140.0,165.36,165.64,165.19,165.59,154140.0
2021-09-29 13:20:00,165.54,165.63,165.13,165.25,175540.0,165.54,165.63,165.13,165.25,175540.0
2021-09-29 13:30:00,165.2,165.2,164.9,164.97,233320.0,165.2,165.2,164.9,164.97,233320.0
2021-09-29 13:40:00,164.95,165.27,164.9,165.09,205560.0,164.95,165.27,164.9,165.09,205560.0
2021-09-29 13:50:00,165.07,165.45,165.07,165.42,211080.0,165.07,165.45,165.07,165.42,211080.0
2021-09-29 14:00:00,165.39,165.92,165.32,165.88,252120.0,165.39,165.92,165.32,165.88,252120.0
2021-09-29 14:10:00,165.92,166.32,165.92,166.24,333280.0,165.92,166.32,165.92,166.24,333280.0
2021-09-29 14:20:00,166.24,166.28,166.05,166.15,133360.0,166.24,166.28,166.05,166.15,133360.0
2021-09-29 14:30:00,166.17,166.35,166.02,166.11,348400.0,166.17,166.35,166.02,166.11,348400.0
2021-09-29 14:40:00,166.1,166.55,166.03,166.3,379480.0,166.1,166.55,166.03,166.3,379480.0
2021-09-29 14:50:00,166.36,166.45,166.25,166.35,117120.0,166.36,166.45,166.25,166.35,117120.0
2021-09-29 15:00:00,166.36,166.46,165.85,166.08,371780.0,166.36,166.46,165.85,166.08,371780.0
2021-09-29 15:10:00,166.12,166.29,166.06,166.13,138440.0,166.12,166.29,166.06,166.13,138440.0
2021-09-29 15:20:00,166.13,166.13,165.81,166.05,345720.0,166.13,166.13,165.81,166.05,345720.0
2021-09-29 15:30:00,166.02,166.08,165.5,165.5,485220.0,166.02,166.08,165.5,165.5,485220.0
2021-09-29 15:40:00,165.56,165.6,165.25,165.49,575900.0,165.56,165.6,165.25,165.49,575900.0
2021-09-29 15:50:00,165.47,165.47,164.89,165.14,1228220.0,165.47,165.47,164.89,165.14,1228220.0
2021-09-30 09:30:00,165.8,166.39,165.3,165.52,1823500.0,165.8,166.39,165.3,165.52,1823500.0
2021-09-30 09:40:00,165.45,165.9,165.34,165.9,546320.0,165.45,165.9,165.34,165.9,546320.0
2021-09-30 09:50:00,165.99,166.23,165.83,165.83,833840.0,165.99,166.23,165.83,165.83,833840.0
2021-09-30 10:00:00,165.83,166.12,165.45,165.63,476060.0,165.83,166.12,165.45,165.63,476060.0
2021-09-30 10:10:00,165.7,165.87,165.4,165.66,443660.0,165.7,165.87,165.4,165.66,443660.0
2021-09-30 10:20:00,165.7,165.79,165.32,165.45,337920.0,165.7,165.79,165.32,165.45,337920.0
2021-09-30 10:30:00,165.5,165.54,165.19,165.45,287060.0,165.5,165.54,165.19,165.45,287060.0
2021-09-30 10:40:00,165.4,165.54,165.15,165.47,244440.0,165.4,165.54,165.15,165.47,244440.0
2021-09-30 10:50:00,165.41,165.5,164.96,165.02,382560.0,165.41,165.5,164.96,165.02,382560.0
2021-09-30 11:00:00,165.0,165.39,164.94,165.33,439240.0,165.0,165.39,164.94,165.33,439240.0
2021-09-30 11:10:00,165.28,165.65,165.2,165.63,395340.0,165.28,165.65,165.2,165.63,395340.0
2021-09-30 11:20:00,165.65,165.7,165.37,165.56,317160.0,165.65,165.7,165.37,165.56,317160.0
2021-09-30 11:30:00,165.58,165.6,164.98,164.98,285380.0,165.58,165.6,164.98,164.98,285380.0
2021-09-30 11:40:00,165.01,165.17,164.65,164.85,547460.0,165.01,165.17,164.65,164.85,547460.0
2021-09-30 11:50:00,164.83,164.85,164.5,164.82,333120.0,164.83,164.85,164.5,164.82,333120.0
2021-09-30 12:00:00,164.74,164.88,164.21,164.23,532640.0,164.74,164.88,164.21,164.23,532640.0
2021-09-30 12:10:00,164.28,164.38,164.0,164.06,618800.0,164.28,164.38,164.0,164.06,618800.0
2021-09-30 12:20:00,164.11,164.32,163.96,164.08,520840.0,164.11,164.32,163.96,164.08,520840.0
2021-09-30 12:30:00,163.99,164.24,163.7,164.14,969440.0,163.99,164.24,163.7,164.14,969440.0
2021-09-30 12:40:00,164.18,164.59,164.11,164.56,478080.0,164.18,164.59,164.11,164.56,478080.0
2021-09-30 12:50:00,164.52,164.76,164.44,164.53,603800.0,164.52,164.76,164.44,164.53,603800.0
2021-09-30 13:00:00,164.53,164.96,164.29,164.94,338400.0,164.53,164.96,164.29,164.94,338400.0
2021-09-30 13:10:00,164.95,165.0,164.74,164.9,295280.0,164.95,165.0,164.74,164.9,295280.0
2021-09-30 13:20:00,164.9,165.0,164.62,164.74,313060.0,164.9,165.0,164.62,164.74,313060.0
2021-09-30 13:30:00,164.77,164.82,164.45,164.78,426220.0,164.77,164.82,164.45,164.78,426220.0
2021-09-30 13:40:00,164.74,164.81,164.45,164.57,214320.0,164.74,164.81,164.45,164.57,214320.0
2021-09-30 13:50:00,164.61,164.98,164.5,164.98,179240.0,164.61,164.98,164.5,164.98,179240.0
2021-09-30 14:00:00,165.03,165.43,164.98,165.43,392700.0,165.03,165.43,164.98,165.43,392700.0
2021-09-30 14:10:00,165.38,165.49,165.27,165.33,286220.0,165.38,165.49,165.27,165.33,286220.0
2021-09-30 14:20:00,165.4,165.53,165.27,165.53,373920.0,165.4,165.53,165.27,165.53,373920.0
2021-09-30 14:30:00,165.5,165.56,165.29,165.35,368280.0,165.5,165.56,165.29,165.35,368280.0
2021-09-30 14:40:00,165.41,165.65,165.33,165.44,221240.0,165.41,165.65,165.33,165.44,221240.0
2021-09-30 14:50:00,165.49,165.67,165.29,165.29,221640.0,165.49,165.67,165.29,165.29,221640.0
2021-09-30 15:00:00,165.27,165.29,164.94,165.14,324580.0,165.27,165.29,164.94,165.14,324580.0
2021-09-30 15:10:00,165.25,165.55,165.22,165.55,500120.0,165.25,165.55,165.22,165.55,500120.0
2021-09-30 15:20:00,165.54,165.54,165.22,165.23,393900.0,165.54,165.54,165.22,165.23,393900.0
2021-09-30 15:30:00,165.22,165.57,165.15,165.15,411860.0,165.22,165.57,165.15,165.15,411860.0
2021-09-30 15:40:00,165.13,165.21,164.55,164.67,615760.0,165.13,165.21,164.55,164.67,615760.0
2021-09-30 15:50:00,164.71,164.73,164.23,164.33,2174440.0,164.71,164.73,164.23,164.33,2174440.0
2021-10-01 09:30:00,164.45,165.46,164.35,164.43,2274020.0,164.45,165.46,164.35,164.43,2274020.0
2021-10-01 09:40:00,164.42,164.59,164.09,164.37,704840.0,164.42,164.59,164.09,164.37,704840.0
2021-10-01 09:50:00,164.35,164.43,163.84,164.19,544600.0,164.35,164.43,163.84,164.19,544600.0
2021-10-01 10:00:00,164.21,164.43,163.85,164.03,709440.0,164.21,164.43,163.85,164.03,709440.0
2021-10-01 10:10:00,164.05,164.2,163.33,163.33,732880.0,164.05,164.2,163.33,163.33,732880.0
2021-10-01 10:20:00,163.33,163.55,163.26,163.32,572920.0,163.33,163.55,163.26,163.32,572920.0
2021-10-01 10:30:00,163.32,163.45,163.17,163.21,514660.0,163.32,163.45,163.17,163.21,514660.0
2021-10-01 10:40:00,163.13,163.6,162.8,163.35,849180.0,163.13,163.6,162.8,163.35,849180.0
2021-10-01 10:50:00,163.24,163.55,163.18,163.52,399460.0,163.24,163.55,163.18,163.52,399460.0
2021-10-01 11:00:00,163.49,163.62,163.14,163.18,454400.0,163.49,163.62,163.14,163.18,454400.0
2021-10-01 11:10:00,163.2,164.1,163.18,163.93,608520.0,163.2,164.1,163.18,163.93,608520.0
2021-10-01 11:20:00,164.03,164.15,163.86,164.02,346480.0,164.03,164.15,163.86,164.02,346480.0
2021-10-01 11:30:00,164.06,164.2,163.85,163.98,371960.0,164.06,164.2,163.85,163.98,371960.0
2021-10-01 11:40:00,164.02,164.28,164.01,164.07,259460.0,164.02,164.28,164.01,164.07,259460.0
2021-10-01 11:50:00,164.04,164.04,163.67,163.83,241880.0,164.04,164.04,163.67,163.83,241880.0
2021-10-01 12:00:00,163.87,163.93,163.63,163.92,217960.0,163.87,163.93,163.63,163.92,217960.0
2021-10-01 12:10:00,163.88,163.88,163.43,163.61,365220.0,163.88,163.88,163.43,163.61,365220.0
2021-10-01 12:20:00,163.6,163.77,163.37,163.47,413720.0,163.6,163.77,163.37,163.47,413720.0
2021-10-01 12:30:00,163.51,163.55,163.28,163.29,414500.0,163.51,163.55,163.28,163.29,414500.0
2021-10-01 12:40:00,163.33,163.34,163.21,163.3,584680.0,163.33,163.34,163.21,163.3,584680.0
2021-10-01 12:50:00,163.32,163.38,163.07,163.31,251260.0,163.32,163.38,163.07,163.31,251260.0
2021-10-01 13:00:00,163.4,163.77,163.26,163.77,212800.0,163.4,163.77,163.26,163.77,212800.0
2021-10-01 13:10:00,163.77,163.83,163.58,163.61,226320.0,163.77,163.83,163.58,163.61,226320.0
2021-10-01 13:20:00,163.65,163.67,163.52,163.62,140400.0,163.65,163.67,163.52,163.62,140400.0
2021-10-01 13:30:00,163.62,163.9,163.54,163.88,177260.0,163.62,163.9,163.54,163.88,177260.0
2021-10-01 13:40:00,163.89,164.11,163.83,164.11,245660.0,163.89,164.11,163.83,164.11,245660.0
2021-10-01 13:50:00,164.12,164.12,163.52,163.63,525080.0,164.12,164.12,163.52,163.63,525080.0
2021-10-01 14:00:00,163.63,163.76,163.51,163.63,454060.0,163.63,163.76,163.51,163.63,454060.0
2021-10-01 14:10:00,163.61,163.62,163.28,163.62,534300.0,163.61,163.62,163.28,163.62,534300.0
2021-10-01 14:20:00,163.57,163.77,163.44,163.48,419560.0,163.57,163.77,163.44,163.48,419560.0
2021-10-01 14:30:00,163.5,163.71,163.48,163.7,281660.0,163.5,163.71,163.48,163.7,281660.0
2021-10-01 14:40:00,163.71,163.82,163.66,163.82,284880.0,163.71,163.82,163.66,163.82,284880.0
2021-10-01 14:50:00,163.75,164.24,163.7,164.05,659420.0,163.75,164.24,163.7,164.05,659420.0
2021-10-01 15:00:00,164.05,164.17,163.94,164.08,411380.0,164.05,164.17,163.94,164.08,411380.0
2021-10-01 15:10:00,164.12,164.37,164.07,164.16,509740.0,164.12,164.37,164.07,164.16,509740.0
2021-10-01 15:20:00,164.15,164.29,163.96,163.97,349680.0,164.15,164.29,163.96,163.97,349680.0
2021-10-01 15:30:00,163.97,164.06,163.86,163.87,484980.0,163.97,164.06,163.86,163.87,484980.0
2021-10-01 15:40:00,163.87,164.16,163.83,164.01,749320.0,163.87,164.16,163.83,164.01,749320.0
2021-10-01 15:50:00,164.05,164.51,163.89,164.16,2169440.0,164.05,164.51,163.89,164.16,2169440.0
2021-10-04 09:30:00,163.97,164.0,162.16,162.38,2394480.0,163.97,164.0,162.16,162.38,2394480.0
2021-10-04 09:40:00,162.25,162.39,161.2,161.3,1725140.0,162.25,162.39,161.2,161.3,1725140.0
2021-10-04 09:50:00,161.26,161.79,161.26,161.67,799380.0,161.26,161.79,161.26,161.67,799380.0
2021-10-04 10:00:00,161.57,161.63,160.55,160.75,1582540.0,161.57,161.63,160.55,160.75,1582540.0
2021-10-04 10:10:00,160.74,160.74,160.03,160.05,1185080.0,160.74,160.74,160.03,160.05,1185080.0
2021-10-04 10:20:00,160.09,160.56,160.05,160.5,917100.0,160.09,160.56,160.05,160.5,917100.0
2021-10-04 10:30:00,160.45,160.47,159.21,159.54,1551280.0,160.45,160.47,159.21,159.54,1551280.0
2021-10-04 10:40:00,159.53,160.49,159.21,159.34,1714520.0,159.53,160.49,159.21,159.34,1714520.0
2021-10-04 10:50:00,159.31,159.97,159.02,159.94,1354960.0,159.31,159.97,159.02,159.94,1354960.0
2021-10-04 11:00:00,159.93,160.06,159.5,159.99,712100.0,159.93,160.06,159.5,159.99,712100.0
2021-10-04 11:10:00,159.96,160.19,159.77,159.88,738900.0,159.96,160.19,159.77,159.88,738900.0
2021-10-04 11:20:00,159.9,160.06,159.44,159.74,496520.0,159.9,160.06,159.44,159.74,496520.0
2021-10-04 11:30:00,159.7,159.76,159.11,159.2,651620.0,159.7,159.76,159.11,159.2,651620.0
2021-10-04 11:40:00,159.17,159.82,159.15,159.77,752800.0,159.17,159.82,159.15,159.77,752800.0
2021-10-04 11:50:00,159.78,160.52,159.7,160.42,1059540.0,159.78,160.52,159.7,160.42,1059540.0
2021-10-04 12:00:00,160.39,160.45,160.07,160.21,405660.0,160.39,160.45,160.07,160.21,405660.0
2021-10-04 12:10:00,160.12,160.29,160.05,160.1,358940.0,160.12,160.29,160.05,160.1,358940.0
2021-10-04 12:20:00,160.05,160.07,159.25,159.43,874860.0,160.05,160.07,159.25,159.43,874860.0
2021-10-04 12:30:00,159.41,159.78,159.37,159.61,488220.0,159.41,159.78,159.37,159.61,488220.0
2021-10-04 12:40:00,159.61,159.62,159.16,159.37,663480.0,159.61,159.62,159.16,159.37,663480.0
2021-10-04 12:50:00,159.43,159.52,159.13,159.36,467920.0,159.43,159.52,159.13,159.36,467920.0
2021-10-04 13:00:00,159.36,159.79,159.05,159.75,839340.0,159.36,159.79,159.05,159.75,839340.0
2021-10-04 13:10:00,159.72,159.82,159.5,159.58,402480.0,159.72,159.82,159.5,159.58,402480.0
2021-10-04 13:20:00,159.53,159.63,159.35,159.4,286140.0,159.53,159.63,159.35,159.4,286140.0
2021-10-04 13:30:00,159.36,159.7,159.36,159.62,470660.0,159.36,159.7,159.36,159.62,470660.0
2021-10-04 13:40:00,159.6,159.6,159.38,159.58,275740.0,159.6,159.6,159.38,159.58,275740.0
2021-10-04 13:50:00,159.59,159.74,159.15,159.17,486220.0,159.59,159.74,159.15,159.17,486220.0
2021-10-04 14:00:00,159.15,159.9,159.15,159.74,401000.0,159.15,159.9,159.15,159.74,401000.0
2021-10-04 14:10:00,159.75,159.82,159.39,159.82,362440.0,159.75,159.82,159.39,159.82,362440.0
2021-10-04 14:20:00,159.8,160.05,159.52,159.52,531020.0,159.8,160.05,159.52,159.52,531020.0
2021-10-04 14:30:00,159.52,159.63,159.38,159.6,297200.0,159.52,159.63,159.38,159.6,297200.0
2021-10-04 14:40:00,159.55,159.98,159.46,159.97,326460.0,159.55,159.98,159.46,159.97,326460.0
2021-10-04 14:50:00,159.98,159.98,159.74,159.83,423840.0,159.98,159.98,159.74,159.83,423840.0
2021-10-04 15:00:00,159.83,160.59,159.75,160.08,1423300.0,159.83,160.59,159.75,160.08,1423300.0
2021-10-04 15:10:00,160.04,160.04,159.41,159.42,677380.0,160.04,160.04,159.41,159.42,677380.0
2021-10-04 15:20:00,159.42,159.45,158.89,158.89,1453960.0,159.42,159.45,158.89,158.89,1453960.0
2021-10-04 15:30:00,158.87,159.14,158.81,158.85,1088620.0,158.87,159.14,158.81,158.85,1088620.0
2021-10-04 15:40:00,158.83,159.48,158.83,159.27,1503340.0,158.83,159.48,158.83,159.27,1503340.0
2021-10-04 15:50:00,159.25,159.59,159.01,159.58,2314280.0,159.25,159.59,159.01,159.58,2314280.0
2021-10-05 09:30:00,160.23,161.08,160.12,160.4,2566940.0,160.23,161.08,160.12,160.4,2566940.0
2021-10-05 09:40:00,160.44,161.29,160.4,161.29,1136760.0,160.44,161.29,160.4,161.29,1136760.0
2021-10-05 09:50:00,161.3,161.66,161.2,161.5,1264300.0,161.3,161.66,161.2,161.5,1264300.0
2021-10-05 10:00:00,161.53,162.12,161.46,162.08,1235320.0,161.53,162.12,161.46,162.08,1235320.0
2021-10-05 10:10:00,162.15,162.28,161.83,162.08,780540.0,162.15,162.28,161.83,162.08,780540.0
2021-10-05 10:20:00,162.02,162.32,161.66,162.2,872520.0,162.02,162.32,161.66,162.2,872520.0
2021-10-05 10:30:00,162.23,162.35,161.73,161.86,771680.0,162.23,162.35,161.73,161.86,771680.0
2021-10-05 10:40:00,161.89,162.53,161.89,162.45,789860.0,161.89,162.53,161.89,162.45,789860.0
2021-10-05 10:50:00,162.47,162.65,162.3,162.5,791580.0,162.47,162.65,162.3,162.5,791580.0
2021-10-05 11:00:00,162.52,162.74,162.35,162.6,484420.0,162.52,162.74,162.35,162.6,484420.0
2021-10-05 11:10:00,162.61,162.9,162.59,162.62,558020.0,162.61,162.9,162.59,162.62,558020.0
2021-10-05 11:20:00,162.6,162.67,162.42,162.51,454840.0,162.6,162.67,162.42,162.51,454840.0
2021-10-05 11:30:00,162.53,162.77,162.47,162.49,436160.0,162.53,162.77,162.47,162.49,436160.0
2021-10-05 11:40:00,162.54,162.56,162.28,162.28,280440.0,162.54,162.56,162.28,162.28,280440.0
2021-10-05 11:50:00,162.27,162.6,162.27,162.6,421520.0,162.27,162.6,162.27,162.6,421520.0
2021-10-05 12:00:00,162.63,162.87,162.45,162.87,274180.0,162.63,162.87,162.45,162.87,274180.0
2021-10-05 12:10:00,162.87,163.01,162.83,162.92,283180.0,162.87,163.01,162.83,162.92,283180.0
2021-10-05 12:20:00,162.95,162.98,162.7,162.72,572160.0,162.95,162.98,162.7,162.72,572160.0
2021-10-05 12:30:00,162.8,162.83,162.43,162.56,447240.0,162.8,162.83,162.43,162.56,447240.0
2021-10-05 12:40:00,162.58,162.66,162.33,162.63,440440.0,162.58,162.66,162.33,162.63,440440.0
2021-10-05 12:50:00,162.64,162.7,162.39,162.52,219080.0,162.64,162.7,162.39,162.52,219080.0
2021-10-05 13:00:00,162.47,162.51,162.22,162.28,271060.0,162.47,162.51,162.22,162.28,271060.0
2021-10-05 13:10:00,162.23,162.47,162.21,162.47,123900.0,162.23,162.47,162.21,162.47,123900.0
2021-10-05 13:20:00,162.5,162.53,162.36,162.44,163820.0,162.5,162.53,162.36,162.44,163820.0
2021-10-05 13:30:00,162.53,162.68,162.5,162.57,169180.0,162.53,162.68,162.5,162.57,169180.0
2021-10-05 13:40:00,162.57,162.81,162.57,162.77,182280.0,162.57,162.81,162.57,162.77,182280.0
2021-10-05 13:50:00,162.81,162.9,162.68,162.76,209380.0,162.81,162.9,162.68,162.76,209380.0
2021-10-05 14:00:00,162.81,162.99,162.8,162.86,149280.0,162.81,162.99,162.8,162.86,149280.0
2021-10-05 14:10:00,162.83,163.04,162.78,162.92,167760.0,162.83,163.04,162.78,162.92,167760.0
2021-10-05 14:20:00,162.87,162.88,162.69,162.8,345900.0,162.87,162.88,162.69,162.8,345900.0
2021-10-05 14:30:00,162.78,162.82,162.63,162.63,557340.0,162.78,162.82,162.63,162.63,557340.0
2021-10-05 14:40:00,162.65,162.68,162.42,162.44,406400.0,162.65,162.68,162.42,162.44,406400.0
2021-10-05 14:50:00,162.42,162.57,162.32,162.43,197580.0,162.42,162.57,162.32,162.43,197580.0
2021-10-05 15:00:00,162.4,162.61,162.31,162.51,423300.0,162.4,162.61,162.31,162.51,423300.0
2021-10-05 15:10:00,162.49,162.69,162.46,162.47,333960.0,162.49,162.69,162.46,162.47,333960.0
2021-10-05 15:20:00,162.46,162.47,161.85,161.87,759020.0,162.46,162.47,161.85,161.87,759020.0
2021-10-05 15:30:00,161.86,162.01,161.5,161.56,937240.0,161.86,162.01,161.5,161.56,937240.0
2021-10-05 15:40:00,161.55,161.67,161.42,161.47,657220.0,161.55,161.67,161.42,161.47,657220.0
2021-10-05 15:50:00,161.4,161.4,160.9,161.05,1866120.0,161.4,161.4,160.9,161.05,1866120.0
2021-10-06 09:30:00,160.68,161.74,160.1,161.74,2075680.0,160.68,161.74,160.1,161.74,2075680.0
2021-10-06 09:40:00,161.73,161.96,161.26,161.38,696780.0,161.73,161.96,161.26,161.38,696780.0
2021-10-06 09:50:00,161.36,161.57,160.65,160.67,734780.0,161.36,161.57,160.65,160.67,734780.0
2021-10-06 10:00:00,160.56,160.58,159.93,160.44,951060.0,160.56,160.58,159.93,160.44,951060.0
2021-10-06 10:10:00,160.41,161.27,160.19,161.27,709280.0,160.41,161.27,160.19,161.27,709280.0
2021-10-06 10:20:00,161.34,162.33,161.34,162.07,912160.0,161.34,162.33,161.34,162.07,912160.0
2021-10-06 10:30:00,162.06,162.38,161.72,161.99,390160.0,162.06,162.38,161.72,161.99,390160.0
2021-10-06 10:40:00,162.06,162.5,161.84,162.45,769140.0,162.06,162.5,161.84,162.45,769140.0
2021-10-06 10:50:00,162.57,162.58,162.0,162.28,313380.0,162.57,162.58,162.0,162.28,313380.0
2021-10-06 11:00:00,162.26,162.41,161.9,162.07,349020.0,162.26,162.41,161.9,162.07,349020.0
2021-10-06 11:10:00,162.12,162.12,161.81,161.87,174780.0,162.12,162.12,161.81,161.87,174780.0
2021-10-06 11:20:00,161.93,161.93,161.43,161.71,299700.0,161.93,161.93,161.43,161.71,299700.0
2021-10-06 11:30:00,161.6,161.85,161.5,161.85,352840.0,161.6,161.85,161.5,161.85,352840.0
2021-10-06 11:40:00,162.0,162.0,161.75,161.83,156280.0,162.0,162.0,161.75,161.83,156280.0
2021-10-06 11:50:00,161.99,162.35,161.9,162.25,260300.0,161.99,162.35,161.9,162.25,260300.0
2021-10-06 12:00:00,162.25,162.32,161.74,161.74,260960.0,162.25,162.32,161.74,161.74,260960.0
2021-10-06 12:10:00,161.95,161.95,161.7,161.82,124080.0,161.95,161.95,161.7,161.82,124080.0
2021-10-06 12:20:00,161.76,162.02,161.5,161.69,119800.0,161.76,162.02,161.5,161.69,119800.0
2021-10-06 12:30:00,161.58,161.74,161.47,161.7,108900.0,161.58,161.74,161.47,161.7,108900.0
2021-10-06 12:40:00,161.69,162.06,161.69,161.87,106380.0,161.69,162.06,161.69,161.87,106380.0
2021-10-06 12:50:00,161.87,162.06,161.78,161.78,140040.0,161.87,162.06,161.78,161.78,140040.0
2021-10-06 13:00:00,161.8,161.89,161.37,161.59,204720.0,161.8,161.89,161.37,161.59,204720.0
2021-10-06 13:10:00,161.56,161.9,161.43,161.81,215040.0,161.56,161.9,161.43,161.81,215040.0
2021-10-06 13:20:00,161.8,162.25,161.74,162.25,291200.0,161.8,162.25,161.74,162.25,291200.0
2021-10-06 13:30:00,162.31,162.55,162.2,162.55,579720.0,162.31,162.55,162.2,162.55,579720.0
2021-10-06 13:40:00,162.54,162.85,162.45,162.72,381260.0,162.54,162.85,162.45,162.72,381260.0
2021-10-06 13:50:00,162.67,162.69,162.36,162.66,316900.0,162.67,162.69,162.36,162.66,316900.0
2021-10-06 14:00:00,162.7,162.85,162.42,162.85,272180.0,162.7,162.85,162.42,162.85,272180.0
2021-10-06 14:10:00,162.86,163.06,162.8,163.06,376300.0,162.86,163.06,162.8,163.06,376300.0
2021-10-06 14:20:00,163.03,163.05,162.81,163.02,303100.0,163.03,163.05,162.81,163.02,303100.0
2021-10-06 14:30:00,163.01,163.07,162.88,162.95,165480.0,163.01,163.07,162.88,162.95,165480.0
2021-10-06 14:40:00,163.0,163.17,162.82,162.85,298140.0,163.0,163.17,162.82,162.85,298140.0
2021-10-06 14:50:00,162.86,162.92,162.44,162.48,538180.0,162.86,162.92,162.44,162.48,538180.0
2021-10-06 15:00:00,162.49,162.69,162.45,162.59,273640.0,162.49,162.69,162.45,162.59,273640.0
2021-10-06 15:10:00,162.61,162.94,162.61,162.93,395180.0,162.61,162.94,162.61,162.93,395180.0
2021-10-06 15:20:00,162.92,163.04,162.77,162.98,233820.0,162.92,163.04,162.77,162.98,233820.0
2021-10-06 15:30:00,162.91,163.11,162.41,162.46,511460.0,162.91,163.11,162.41,162.46,511460.0
2021-10-06 15:40:00,162.46,162.99,162.42,162.92,498400.0,162.46,162.99,162.42,162.92,498400.0
2021-10-06 15:50:00,162.96,163.22,162.55,163.16,1188940.0,162.96,163.22,162.55,163.16,1188940.0
2021-10-07 09:30:00,164.58,165.45,164.15,165.14,2859920.0,164.58,165.45,164.15,165.14,2859920.0
2021-10-07 09:40:00,165.13,165.55,165.05,165.3,1090040.0,165.13,165.55,165.05,165.3,1090040.0
2021-10-07 09:50:00,165.33,165.85,165.3,165.69,911980.0,165.33,165.85,165.3,165.69,911980.0
2021-10-07 10:00:00,165.75,165.91,165.63,165.74,503360.0,165.75,165.91,165.63,165.74,503360.0
2021-10-07 10:10:00,165.78,165.98,165.69,165.85,457100.0,165.78,165.98,165.69,165.85,457100.0
2021-10-07 10:20:00,165.86,166.03,165.84,165.95,372800.0,165.86,166.03,165.84,165.95,372800.0
2021-10-07 10:30:00,165.96,166.11,165.76,165.95,532040.0,165.96,166.11,165.76,165.95,532040.0
2021-10-07 10:40:00,166.0,166.12,165.9,165.97,505160.0,166.0,166.12,165.9,165.97,505160.0
2021-10-07 10:50:00,165.97,166.14,165.92,165.96,385420.0,165.97,166.14,165.92,165.96,385420.0
2021-10-07 11:00:00,165.97,166.03,165.77,165.77,158540.0,165.97,166.03,165.77,165.77,158540.0
2021-10-07 11:10:00,165.8,165.88,165.6,165.6,246200.0,165.8,165.88,165.6,165.6,246200.0
2021-10-07 11:20:00,165.68,165.8,165.65,165.76,203400.0,165.68,165.8,165.65,165.76,203400.0
2021-10-07 11:30:00,165.72,166.03,165.71,165.89,285760.0,165.72,166.03,165.71,165.89,285760.0
2021-10-07 11:40:00,165.88,165.99,165.8,165.92,193800.0,165.88,165.99,165.8,165.92,193800.0
2021-10-07 11:50:00,165.94,166.0,165.8,165.96,221200.0,165.94,166.0,165.8,165.96,221200.0
2021-10-07 12:00:00,165.94,165.98,165.82,165.85,187600.0,165.94,165.98,165.82,165.85,187600.0
2021-10-07 12:10:00,165.86,165.9,165.78,165.86,159780.0,165.86,165.9,165.78,165.86,159780.0
2021-10-07 12:20:00,165.86,165.92,165.85,165.91,97100.0,165.86,165.92,165.85,165.91,97100.0
2021-10-07 12:30:00,165.91,166.04,165.9,166.04,120820.0,165.91,166.04,165.9,166.04,120820.0
2021-10-07 12:40:00,166.02,166.04,165.85,165.91,152900.0,166.02,166.04,165.85,165.91,152900.0
2021-10-07 12:50:00,165.93,166.05,165.9,166.04,158400.0,165.93,166.05,165.9,166.04,158400.0
2021-10-07 13:00:00,166.02,166.02,165.85,165.9,150640.0,166.02,166.02,165.85,165.9,150640.0
2021-10-07 13:10:00,165.9,166.05,165.9,166.0,144040.0,165.9,166.05,165.9,166.0,144040.0
2021-10-07 13:20:00,166.03,166.21,166.0,166.21,214640.0,166.03,166.21,166.0,166.21,214640.0
2021-10-07 13:30:00,166.21,166.26,166.07,166.17,270720.0,166.21,166.26,166.07,166.17,270720.0
2021-10-07 13:40:00,166.16,166.29,166.01,166.03,249740.0,166.16,166.29,166.01,166.03,249740.0
2021-10-07 13:50:00,166.06,166.14,165.94,166.04,110160.0,166.06,166.14,165.94,166.04,110160.0
2021-10-07 14:00:00,166.01,166.1,165.8,165.88,308480.0,166.01,166.1,165.8,165.88,308480.0
2021-10-07 14:10:00,165.87,165.98,165.85,165.96,164960.0,165.87,165.98,165.85,165.96,164960.0
2021-10-07 14:20:00,165.9,165.96,165.73,165.74,444060.0,165.9,165.96,165.73,165.74,444060.0
2021-10-07 14:30:00,165.76,165.77,165.61,165.63,284640.0,165.76,165.77,165.61,165.63,284640.0
2021-10-07 14:40:00,165.6,165.61,165.4,165.45,397160.0,165.6,165.61,165.4,165.45,397160.0
2021-10-07 14:50:00,165.45,165.61,165.33,165.46,375620.0,165.45,165.61,165.33,165.46,375620.0
2021-10-07 15:00:00,165.42,165.61,165.36,165.51,381980.0,165.42,165.61,165.36,165.51,381980.0
2021-10-07 15:10:00,165.52,165.74,165.46,165.71,243000.0,165.52,165.74,165.46,165.71,243000.0
2021-10-07 15:20:00,165.7,165.78,165.55,165.69,219040.0,165.7,165.78,165.55,165.69,219040.0
2021-10-07 15:30:00,165.66,165.77,165.61,165.61,235780.0,165.66,165.77,165.61,165.61,235780.0
2021-10-07 15:40:00,165.6,165.65,165.3,165.55,511980.0,165.6,165.65,165.3,165.55,511980.0
2021-10-07 15:50:00,165.53,165.53,165.01,165.12,1293320.0,165.53,165.53,165.01,165.12,1293320.0
2021-10-08 09:30:00,165.8,165.97,165.1,165.57,1463280.0,165.8,165.97,165.1,165.57,1463280.0
2021-10-08 09:40:00,165.67,166.07,165.45,165.7,819060.0,165.67,166.07,165.45,165.7,819060.0
2021-10-08 09:50:00,165.74,165.97,165.45,165.5,551340.0,165.74,165.97,165.45,165.5,551340.0
2021-10-08 10:00:00,165.54,165.99,165.51,165.77,431440.0,165.54,165.99,165.51,165.77,431440.0
2021-10-08 10:10:00,165.79,166.02,165.61,165.91,198020.0,165.79,166.02,165.61,165.91,198020.0
2021-10-08 10:20:00,165.85,166.04,165.83,165.91,249240.0,165.85,166.04,165.83,165.91,249240.0
2021-10-08 10:30:00,165.96,165.97,165.4,165.46,243100.0,165.96,165.97,165.4,165.46,243100.0
2021-10-08 10:40:00,165.45,165.45,164.93,165.3,674300.0,165.45,165.45,164.93,165.3,674300.0
2021-10-08 10:50:00,165.26,165.48,165.12,165.12,225300.0,165.26,165.48,165.12,165.12,225300.0
2021-10-08 11:00:00,165.11,165.28,164.9,165.28,383840.0,165.11,165.28,164.9,165.28,383840.0
2021-10-08 11:10:00,165.24,165.48,165.24,165.47,285780.0,165.24,165.48,165.24,165.47,285780.0
2021-10-08 11:20:00,165.45,165.45,165.0,165.14,155280.0,165.45,165.45,165.0,165.14,155280.0
2021-10-08 11:30:00,165.12,165.3,165.07,165.17,246840.0,165.12,165.3,165.07,165.17,246840.0
2021-10-08 11:40:00,165.16,165.16,164.85,164.88,278260.0,165.16,165.16,164.85,164.88,278260.0
2021-10-08 11:50:00,164.87,164.94,164.75,164.9,305680.0,164.87,164.94,164.75,164.9,305680.0
2021-10-08 12:00:00,164.88,165.18,164.87,165.16,242520.0,164.88,165.18,164.87,165.16,242520.0
2021-10-08 12:10:00,165.17,165.24,164.99,165.07,309840.0,165.17,165.24,164.99,165.07,309840.0
2021-10-08 12:20:00,165.13,165.2,165.03,165.06,167640.0,165.13,165.2,165.03,165.06,167640.0
2021-10-08 12:30:00,165.01,165.34,165.0,165.34,192240.0,165.01,165.34,165.0,165.34,192240.0
2021-10-08 12:40:00,165.34,165.43,165.21,165.3,163700.0,165.34,165.43,165.21,165.3,163700.0
2021-10-08 12:50:00,165.3,165.34,165.1,165.1,100080.0,165.3,165.34,165.1,165.1,100080.0
2021-10-08 13:00:00,165.08,165.22,165.03,165.07,151560.0,165.08,165.22,165.03,165.07,151560.0
2021-10-08 13:10:00,165.05,165.2,164.72,164.72,260640.0,165.05,165.2,164.72,164.72,260640.0
2021-10-08 13:20:00,164.74,164.86,164.66,164.73,229780.0,164.74,164.86,164.66,164.73,229780.0
2021-10-08 13:30:00,164.69,164.92,164.69,164.77,162840.0,164.69,164.92,164.69,164.77,162840.0
2021-10-08 13:40:00,164.79,165.0,164.75,164.99,181660.0,164.79,165.0,164.75,164.99,181660.0
2021-10-08 13:50:00,164.94,165.12,164.89,165.06,131320.0,164.94,165.12,164.89,165.06,131320.0
2021-10-08 14:00:00,165.08,165.13,164.98,165.08,149020.0,165.08,165.13,164.98,165.08,149020.0
2021-10-08 14:10:00,165.03,165.22,164.96,165.11,113920.0,165.03,165.22,164.96,165.11,113920.0
2021-10-08 14:20:00,165.12,165.43,165.12,165.39,286460.0,165.12,165.43,165.12,165.39,286460.0
2021-10-08 14:30:00,165.35,165.38,165.02,165.15,335940.0,165.35,165.38,165.02,165.15,335940.0
2021-10-08 14:40:00,165.13,165.19,165.06,165.13,104660.0,165.13,165.19,165.06,165.13,104660.0
2021-10-08 14:50:00,165.13,165.18,165.09,165.18,82360.0,165.13,165.18,165.09,165.18,82360.0
2021-10-08 15:00:00,165.15,165.18,164.94,164.99,265300.0,165.15,165.18,164.94,164.99,265300.0
2021-10-08 15:10:00,164.98,165.08,164.87,165.01,196760.0,164.98,165.08,164.87,165.01,196760.0
2021-10-08 15:20:00,164.94,165.02,164.88,165.0,144260.0,164.94,165.02,164.88,165.0,144260.0
2021-10-08 15:30:00,165.01,165.01,164.68,164.69,297060.0,165.01,165.01,164.68,164.69,297060.0
2021-10-08 15:40:00,164.71,164.77,164.6,164.69,307400.0,164.71,164.77,164.6,164.69,307400.0
2021-10-08 15:50:00,164.68,164.68,164.41,164.53,1161580.0,164.68,164.68,164.41,164.53,1161580.0
2021-10-11 09:30:00,163.64,163.8,163.15,163.7,1207700.0,163.64,163.8,163.15,163.7,1207700.0
2021-10-11 09:40:00,163.71,164.43,163.61,164.26,572960.0,163.71,164.43,163.61,164.26,572960.0
2021-10-11 09:50:00,164.28,164.45,164.07,164.15,498980.0,164.28,164.45,164.07,164.15,498980.0
2021-10-11 10:00:00,164.19,164.57,164.13,164.24,448180.0,164.19,164.57,164.13,164.24,448180.0
2021-10-11 10:10:00,164.25,164.56,164.25,164.53,289800.0,164.25,164.56,164.25,164.53,289800.0
2021-10-11 10:20:00,164.56,164.63,164.15,164.22,428040.0,164.56,164.63,164.15,164.22,428040.0
2021-10-11 10:30:00,164.2,164.34,164.09,164.13,275900.0,164.2,164.34,164.09,164.13,275900.0
2021-10-11 10:40:00,164.11,164.11,163.74,163.85,199740.0,164.11,164.11,163.74,163.85,199740.0
2021-10-11 10:50:00,163.85,163.98,163.61,163.61,251200.0,163.85,163.98,163.61,163.61,251200.0
2021-10-11 11:00:00,163.64,163.84,163.62,163.78,205980.0,163.64,163.84,163.62,163.78,205980.0
2021-10-11 11:10:00,163.77,163.89,163.65,163.69,265980.0,163.77,163.89,163.65,163.69,265980.0
2021-10-11 11:20:00,163.67,163.89,163.67,163.85,149260.0,163.67,163.89,163.67,163.85,149260.0
2021-10-11 11:30:00,163.84,164.01,163.77,163.99,117800.0,163.84,164.01,163.77,163.99,117800.0
2021-10-11 11:40:00,164.02,164.14,163.91,163.98,167600.0,164.02,164.14,163.91,163.98,167600.0
2021-10-11 11:50:00,164.01,164.01,163.84,163.95,70040.0,164.01,164.01,163.84,163.95,70040.0
2021-10-11 12:00:00,163.97,163.97,163.43,163.58,302920.0,163.97,163.97,163.43,163.58,302920.0
2021-10-11 12:10:00,163.54,163.6,163.37,163.56,227180.0,163.54,163.6,163.37,163.56,227180.0
2021-10-11 12:20:00,163.57,163.68,163.53,163.6,144680.0,163.57,163.68,163.53,163.6,144680.0
2021-10-11 12:30:00,163.64,163.64,163.45,163.58,105000.0,163.64,163.64,163.45,163.58,105000.0
2021-10-11 12:40:00,163.58,163.58,163.35,163.41,248940.0,163.58,163.58,163.35,163.41,248940.0
2021-10-11 12:50:00,163.4,163.42,163.14,163.34,333380.0,163.4,163.42,163.14,163.34,333380.0
2021-10-11 13:00:00,163.3,163.3,162.57,162.77,718940.0,163.3,163.3,162.57,162.77,718940.0
2021-10-11 13:10:00,162.78,162.99,162.72,162.77,355820.0,162.78,162.99,162.72,162.77,355820.0
2021-10-11 13:20:00,162.8,162.8,162.21,162.35,584760.0,162.8,162.8,162.21,162.35,584760.0
2021-10-11 13:30:00,162.38,162.46,162.25,162.37,352580.0,162.38,162.46,162.25,162.37,352580.0
2021-10-11 13:40:00,162.37,162.4,161.91,162.07,424320.0,162.37,162.4,161.91,162.07,424320.0
2021-10-11 13:50:00,162.05,162.23,162.03,162.19,271080.0,162.05,162.23,162.03,162.19,271080.0
2021-10-11 14:00:00,162.16,162.27,162.04,162.23,254180.0,162.16,162.27,162.04,162.23,254180.0
2021-10-11 14:10:00,162.23,162.9,162.23,162.76,607480.0,162.23,162.9,162.23,162.76,607480.0
2021-10-11 14:20:00,162.74,162.76,162.37,162.52,323860.0,162.74,162.76,162.37,162.52,323860.0
2021-10-11 14:30:00,162.54,162.6,162.28,162.29,271660.0,162.54,162.6,162.28,162.29,271660.0
2021-10-11 14:40:00,162.29,162.84,162.29,162.77,293460.0,162.29,162.84,162.29,162.77,293460.0
2021-10-11 14:50:00,162.8,162.96,162.48,162.9,306060.0,162.8,162.96,162.48,162.9,306060.0
2021-10-11 15:00:00,162.93,163.1,162.83,163.01,377260.0,162.93,163.1,162.83,163.01,377260.0
2021-10-11 15:10:00,163.02,163.25,163.0,163.1,424340.0,163.02,163.25,163.0,163.1,424340.0
2021-10-11 15:20:00,163.13,163.15,162.82,162.82,440820.0,163.13,163.15,162.82,162.82,440820.0
2021-10-11 15:30:00,162.8,162.9,162.65,162.75,399060.0,162.8,162.9,162.65,162.75,399060.0
2021-10-11 15:40:00,162.64,162.79,162.53,162.64,431140.0,162.64,162.79,162.53,162.64,431140.0
2021-10-11 15:50:00,162.63,162.63,162.26,162.26,1042020.0,162.63,162.63,162.26,162.26,1042020.0
2021-10-12 09:30:00,162.85,163.38,162.4,162.87,1230720.0,162.85,163.38,162.4,162.87,1230720.0
2021-10-12 09:40:00,162.93,163.06,161.96,162.37,735560.0,162.93,163.06,161.96,162.37,735560.0
2021-10-12 09:50:00,162.34,162.95,162.1,162.12,544000.0,162.34,162.95,162.1,162.12,544000.0
2021-10-12 10:00:00,162.1,162.76,162.04,162.43,423880.0,162.1,162.76,162.04,162.43,423880.0
2021-10-12 10:10:00,162.42,163.13,162.35,162.85,571940.0,162.42,163.13,162.35,162.85,571940.0
2021-10-12 10:20:00,162.79,162.88,162.5,162.63,279960.0,162.79,162.88,162.5,162.63,279960.0
2021-10-12 10:30:00,162.5,162.6,162.21,162.3,360780.0,162.5,162.6,162.21,162.3,360780.0
2021-10-12 10:40:00,162.36,162.45,162.26,162.29,220340.0,162.36,162.45,162.26,162.29,220340.0
2021-10-12 10:50:00,162.25,162.29,161.81,161.85,424000.0,162.25,162.29,161.81,161.85,424000.0
2021-10-12 11:00:00,161.95,162.53,161.95,162.52,293460.0,161.95,162.53,161.95,162.52,293460.0
2021-10-12 11:10:00,162.48,162.59,162.04,162.16,192420.0,162.48,162.59,162.04,162.16,192420.0
2021-10-12 11:20:00,162.17,162.47,162.14,162.27,203120.0,162.17,162.47,162.14,162.27,203120.0
2021-10-12 11:30:00,162.3,162.4,162.1,162.31,237200.0,162.3,162.4,162.1,162.31,237200.0
2021-10-12 11:40:00,162.28,162.36,162.12,162.3,185760.0,162.28,162.36,162.12,162.3,185760.0
2021-10-12 11:50:00,162.33,162.64,162.33,162.64,171700.0,162.33,162.64,162.33,162.64,171700.0
2021-10-12 12:00:00,162.65,162.91,162.65,162.71,345680.0,162.65,162.91,162.65,162.71,345680.0
2021-10-12 12:10:00,162.69,162.88,162.63,162.72,252560.0,162.69,162.88,162.63,162.72,252560.0
2021-10-12 12:20:00,162.67,162.8,162.58,162.66,386880.0,162.67,162.8,162.58,162.66,386880.0
2021-10-12 12:30:00,162.62,162.73,162.28,162.38,277360.0,162.62,162.73,162.28,162.38,277360.0
2021-10-12 12:40:00,162.39,162.52,162.34,162.42,127360.0,162.39,162.52,162.34,162.42,127360.0
2021-10-12 12:50:00,162.41,162.55,162.3,162.44,247620.0,162.41,162.55,162.3,162.44,247620.0
2021-10-12 13:00:00,162.45,162.52,162.31,162.32,134520.0,162.45,162.52,162.31,162.32,134520.0
2021-10-12 13:10:00,162.29,162.54,162.29,162.49,148560.0,162.29,162.54,162.29,162.49,148560.0
2021-10-12 13:20:00,162.51,162.69,162.31,162.6,151420.0,162.51,162.69,162.31,162.6,151420.0
2021-10-12 13:30:00,162.58,162.77,162.52,162.73,193720.0,162.58,162.77,162.52,162.73,193720.0
2021-10-12 13:40:00,162.74,162.9,162.72,162.77,262020.0,162.74,162.9,162.72,162.77,262020.0
2021-10-12 13:50:00,162.82,162.89,162.68,162.74,140160.0,162.82,162.89,162.68,162.74,140160.0
2021-10-12 14:00:00,162.71,162.86,162.58,162.68,372640.0,162.71,162.86,162.58,162.68,372640.0
2021-10-12 14:10:00,162.63,163.0,162.61,162.95,470640.0,162.63,163.0,162.61,162.95,470640.0
2021-10-12 14:20:00,162.94,163.02,162.93,162.93,198700.0,162.94,163.02,162.93,162.93,198700.0
2021-10-12 14:30:00,162.97,162.98,162.64,162.65,245060.0,162.97,162.98,162.64,162.65,245060.0
2021-10-12 14:40:00,162.65,162.82,162.65,162.82,81520.0,162.65,162.82,162.65,162.82,81520.0
2021-10-12 14:50:00,162.76,163.05,162.7,162.7,273740.0,162.76,163.05,162.7,162.7,273740.0
2021-10-12 15:00:00,162.73,162.73,162.45,162.58,229940.0,162.73,162.73,162.45,162.58,229940.0
2021-10-12 15:10:00,162.55,162.65,162.39,162.5,401720.0,162.55,162.65,162.39,162.5,401720.0
2021-10-12 15:20:00,162.51,162.63,162.42,162.54,330680.0,162.51,162.63,162.42,162.54,330680.0
2021-10-12 15:30:00,162.48,162.71,162.43,162.48,360060.0,162.48,162.71,162.43,162.48,360060.0
2021-10-12 15:40:00,162.46,162.46,162.1,162.15,354540.0,162.46,162.46,162.1,162.15,354540.0
2021-10-12 15:50:00,162.2,162.63,162.15,162.37,1071760.0,162.2,162.63,162.15,162.37,1071760.0
2021-10-13 09:30:00,163.49,163.97,163.05,163.94,1385760.0,163.49,163.97,163.05,163.94,1385760.0
2021-10-13 09:40:00,163.93,163.99,163.5,163.57,685660.0,163.93,163.99,163.5,163.57,685660.0
2021-10-13 09:50:00,163.56,163.74,163.35,163.53,508880.0,163.56,163.74,163.35,163.53,508880.0
2021-10-13 10:00:00,163.63,163.75,163.53,163.65,316820.0,163.63,163.75,163.53,163.65,316820.0
2021-10-13 10:10:00,163.65,163.7,163.07,163.36,362700.0,163.65,163.7,163.07,163.36,362700.0
2021-10-13 10:20:00,163.36,163.6,163.25,163.35,360980.0,163.36,163.6,163.25,163.35,360980.0
2021-10-13 10:30:00,163.33,163.93,163.32,163.84,454720.0,163.33,163.93,163.32,163.84,454720.0
2021-10-13 10:40:00,163.81,163.92,163.7,163.8,417720.0,163.81,163.92,163.7,163.8,417720.0
2021-10-13 10:50:00,163.78,163.87,163.62,163.71,266440.0,163.78,163.87,163.62,163.71,266440.0
2021-10-13 11:00:00,163.75,163.88,163.68,163.76,259020.0,163.75,163.88,163.68,163.76,259020.0
2021-10-13 11:10:00,163.74,163.81,163.64,163.75,185160.0,163.74,163.81,163.64,163.75,185160.0
2021-10-13 11:20:00,163.71,163.79,163.45,163.5,252840.0,163.71,163.79,163.45,163.5,252840.0
2021-10-13 11:30:00,163.49,163.51,163.05,163.29,527040.0,163.49,163.51,163.05,163.29,527040.0
2021-10-13 11:40:00,163.29,163.75,163.29,163.69,430460.0,163.29,163.75,163.29,163.69,430460.0
2021-10-13 11:50:00,163.66,163.7,163.45,163.64,341240.0,163.66,163.7,163.45,163.64,341240.0
2021-10-13 12:00:00,163.69,163.74,163.53,163.71,166500.0,163.69,163.74,163.53,163.71,166500.0
2021-10-13 12:10:00,163.72,163.78,163.55,163.57,175780.0,163.72,163.78,163.55,163.57,175780.0
2021-10-13 12:20:00,163.55,163.78,163.52,163.74,155740.0,163.55,163.78,163.52,163.74,155740.0
2021-10-13 12:30:00,163.73,163.75,163.54,163.71,176040.0,163.73,163.75,163.54,163.71,176040.0
2021-10-13 12:40:00,163.7,163.8,163.45,163.56,146500.0,163.7,163.8,163.45,163.56,146500.0
2021-10-13 12:50:00,163.55,163.55,163.38,163.52,118740.0,163.55,163.55,163.38,163.52,118740.0
2021-10-13 13:00:00,163.48,163.7,163.48,163.64,172500.0,163.48,163.7,163.48,163.64,172500.0
2021-10-13 13:10:00,163.71,163.77,163.61,163.66,154820.0,163.71,163.77,163.61,163.66,154820.0
2021-10-13 13:20:00,163.72,163.79,163.62,163.78,184400.0,163.72,163.79,163.62,163.78,184400.0
2021-10-13 13:30:00,163.74,164.03,163.74,164.0,346940.0,163.74,164.03,163.74,164.0,346940.0
2021-10-13 13:40:00,164.02,164.02,163.89,163.91,194700.0,164.02,164.02,163.89,163.91,194700.0
2021-10-13 13:50:00,163.92,164.0,163.89,163.89,133280.0,163.92,164.0,163.89,163.89,133280.0
2021-10-13 14:00:00,163.88,164.32,163.77,164.08,598220.0,163.88,164.32,163.77,164.08,598220.0
2021-10-13 14:10:00,164.01,164.38,163.98,164.28,423920.0,164.01,164.38,163.98,164.28,423920.0
2021-10-13 14:20:00,164.28,164.42,164.05,164.13,362740.0,164.28,164.42,164.05,164.13,362740.0
2021-10-13 14:30:00,164.15,164.26,164.09,164.13,232860.0,164.15,164.26,164.09,164.13,232860.0
2021-10-13 14:40:00,164.08,164.11,163.87,164.04,288840.0,164.08,164.11,163.87,164.04,288840.0
2021-10-13 14:50:00,163.99,164.06,163.92,163.96,300540.0,163.99,164.06,163.92,163.96,300540.0
2021-10-13 15:00:00,164.0,164.25,163.92,164.25,485800.0,164.0,164.25,163.92,164.25,485800.0
2021-10-13 15:10:00,164.22,164.25,164.07,164.16,247000.0,164.22,164.25,164.07,164.16,247000.0
2021-10-13 15:20:00,164.16,164.22,164.06,164.08,174100.0,164.16,164.22,164.06,164.08,174100.0
2021-10-13 15:30:00,164.13,164.25,164.1,164.23,379600.0,164.13,164.25,164.1,164.23,379600.0
2021-10-13 15:40:00,164.22,164.34,164.06,164.34,431760.0,164.22,164.34,164.06,164.34,431760.0
2021-10-13 15:50:00,164.31,164.35,164.09,164.25,1450400.0,164.31,164.35,164.09,164.25,1450400.0
2021-10-14 09:30:00,165.12,165.25,164.54,165.16,2633720.0,165.12,165.25,164.54,165.16,2633720.0
2021-10-14 09:40:00,165.21,165.45,165.1,165.39,681100.0,165.21,165.45,165.1,165.39,681100.0
2021-10-14 09:50:00,165.38,165.48,165.21,165.4,596260.0,165.38,165.48,165.21,165.4,596260.0
2021-10-14 10:00:00,165.41,165.63,165.38,165.49,698960.0,165.41,165.63,165.38,165.49,698960.0
2021-10-14 10:10:00,165.5,165.62,165.3,165.34,315820.0,165.5,165.62,165.3,165.34,315820.0
2021-10-14 10:20:00,165.3,165.39,164.99,165.05,538840.0,165.3,165.39,164.99,165.05,538840.0
2021-10-14 10:30:00,165.13,165.31,165.09,165.28,166200.0,165.13,165.31,165.09,165.28,166200.0
2021-10-14 10:40:00,165.29,165.4,165.2,165.35,199420.0,165.29,165.4,165.2,165.35,199420.0
2021-10-14 10:50:00,165.35,165.41,165.21,165.26,153840.0,165.35,165.41,165.21,165.26,153840.0
2021-10-14 11:00:00,165.31,165.36,165.11,165.28,293660.0,165.31,165.36,165.11,165.28,293660.0
2021-10-14 11:10:00,165.28,165.33,165.02,165.29,243980.0,165.28,165.33,165.02,165.29,243980.0
2021-10-14 11:20:00,165.27,165.42,165.22,165.42,213000.0,165.27,165.42,165.22,165.42,213000.0
2021-10-14 11:30:00,165.43,165.45,165.18,165.23,223640.0,165.43,165.45,165.18,165.23,223640.0
2021-10-14 11:40:00,165.33,165.4,165.2,165.29,297420.0,165.33,165.4,165.2,165.29,297420.0
2021-10-14 11:50:00,165.28,165.31,165.18,165.31,271200.0,165.28,165.31,165.18,165.31,271200.0
2021-10-14 12:00:00,165.29,165.36,165.29,165.36,81900.0,165.29,165.36,165.29,165.36,81900.0
2021-10-14 12:10:00,165.37,165.42,165.3,165.31,176500.0,165.37,165.42,165.3,165.31,176500.0
2021-10-14 12:20:00,165.32,165.37,165.25,165.29,139820.0,165.32,165.37,165.25,165.29,139820.0
2021-10-14 12:30:00,165.37,165.46,165.3,165.45,136200.0,165.37,165.46,165.3,165.45,136200.0
2021-10-14 12:40:00,165.45,165.6,165.39,165.47,381940.0,165.45,165.6,165.39,165.47,381940.0
2021-10-14 12:50:00,165.45,165.5,165.38,165.49,140120.0,165.45,165.5,165.38,165.49,140120.0
2021-10-14 13:00:00,165.47,165.47,165.31,165.36,160520.0,165.47,165.47,165.31,165.36,160520.0
2021-10-14 13:10:00,165.39,165.39,165.25,165.25,112200.0,165.39,165.39,165.25,165.25,112200.0
2021-10-14 13:20:00,165.25,165.28,165.17,165.18,209760.0,165.25,165.28,165.17,165.18,209760.0
2021-10-14 13:30:00,165.21,165.34,165.18,165.19,162400.0,165.21,165.34,165.18,165.19,162400.0
2021-10-14 13:40:00,165.2,165.27,165.14,165.25,198420.0,165.2,165.27,165.14,165.25,198420.0
2021-10-14 13:50:00,165.23,165.33,165.18,165.31,141660.0,165.23,165.33,165.18,165.31,141660.0
2021-10-14 14:00:00,165.29,165.3,165.18,165.19,136980.0,165.29,165.3,165.18,165.19,136980.0
2021-10-14 14:10:00,165.19,165.26,165.17,165.18,122540.0,165.19,165.26,165.17,165.18,122540.0
2021-10-14 14:20:00,165.25,165.28,165.2,165.23,84880.0,165.25,165.28,165.2,165.23,84880.0
2021-10-14 14:30:00,165.23,165.23,165.08,165.15,164940.0,165.23,165.23,165.08,165.15,164940.0
2021-10-14 14:40:00,165.14,165.16,164.96,165.0,193880.0,165.14,165.16,164.96,165.0,193880.0
2021-10-14 14:50:00,165.01,165.04,164.91,164.99,341580.0,165.01,165.04,164.91,164.99,341580.0
2021-10-14 15:00:00,164.98,165.0,164.83,164.83,249360.0,164.98,165.0,164.83,164.83,249360.0
2021-10-14 15:10:00,164.82,164.91,164.76,164.91,259880.0,164.82,164.91,164.76,164.91,259880.0
2021-10-14 15:20:00,164.89,165.08,164.89,164.99,271640.0,164.89,165.08,164.89,164.99,271640.0
2021-10-14 15:30:00,164.98,165.05,164.8,164.86,220000.0,164.98,165.05,164.8,164.86,220000.0
2021-10-14 15:40:00,164.85,165.05,164.77,164.96,226540.0,164.85,165.05,164.77,164.96,226540.0
2021-10-14 15:50:00,164.95,165.17,164.81,164.99,790220.0,164.95,165.17,164.81,164.99,790220.0
2021-10-15 09:30:00,165.57,165.64,165.2,165.52,2819500.0,165.57,165.64,165.2,165.52,2819500.0
2021-10-15 09:40:00,165.55,165.57,165.31,165.4,539800.0,165.55,165.57,165.31,165.4,539800.0
2021-10-15 09:50:00,165.45,165.58,165.35,165.48,466640.0,165.45,165.58,165.35,165.48,466640.0
2021-10-15 10:00:00,165.52,165.56,165.39,165.51,590660.0,165.52,165.56,165.39,165.51,590660.0
2021-10-15 10:10:00,165.49,165.53,165.33,165.35,467220.0,165.49,165.53,165.33,165.35,467220.0
2021-10-15 10:20:00,165.33,166.17,165.31,165.92,1763560.0,165.33,166.17,165.31,165.92,1763560.0
2021-10-15 10:30:00,165.97,167.18,165.97,167.09,1917940.0,165.97,167.18,165.97,167.09,1917940.0
2021-10-15 10:40:00,167.12,167.47,166.94,167.32,1516520.0,167.12,167.47,166.94,167.32,1516520.0
2021-10-15 10:50:00,167.33,168.48,167.32,168.47,2239080.0,167.33,168.48,167.32,168.47,2239080.0
2021-10-15 11:00:00,168.52,169.4,168.35,169.28,2632540.0,168.52,169.4,168.35,169.28,2632540.0
2021-10-15 11:10:00,169.26,169.64,168.9,169.23,2433060.0,169.26,169.64,168.9,169.23,2433060.0
2021-10-15 11:20:00,169.18,169.32,168.85,168.9,813220.0,169.18,169.32,168.85,168.9,813220.0
2021-10-15 11:30:00,168.89,168.91,168.6,168.71,1048040.0,168.89,168.91,168.6,168.71,1048040.0
2021-10-15 11:40:00,168.7,168.82,168.6,168.69,819040.0,168.7,168.82,168.6,168.69,819040.0
2021-10-15 11:50:00,168.71,169.05,168.65,168.88,819760.0,168.71,169.05,168.65,168.88,819760.0
2021-10-15 12:00:00,168.91,169.04,168.82,168.96,808860.0,168.91,169.04,168.82,168.96,808860.0
2021-10-15 12:10:00,168.96,169.16,168.93,169.14,605380.0,168.96,169.16,168.93,169.14,605380.0
2021-10-15 12:20:00,169.11,169.12,168.82,168.89,553340.0,169.11,169.12,168.82,168.89,553340.0
2021-10-15 12:30:00,168.9,169.04,168.85,168.99,279740.0,168.9,169.04,168.85,168.99,279740.0
2021-10-15 12:40:00,168.97,169.01,168.94,168.96,157420.0,168.97,169.01,168.94,168.96,157420.0
2021-10-15 12:50:00,168.98,169.36,168.98,169.34,550900.0,168.98,169.36,168.98,169.34,550900.0
2021-10-15 13:00:00,169.38,169.54,169.27,169.27,666700.0,169.38,169.54,169.27,169.27,666700.0
2021-10-15 13:10:00,169.27,169.29,169.07,169.09,427020.0,169.27,169.29,169.07,169.09,427020.0
2021-10-15 13:20:00,169.08,169.14,169.0,169.03,319460.0,169.08,169.14,169.0,169.03,319460.0
2021-10-15 13:30:00,169.02,169.15,168.99,169.07,441760.0,169.02,169.15,168.99,169.07,441760.0
2021-10-15 13:40:00,169.07,169.2,168.99,169.2,724080.0,169.07,169.2,168.99,169.2,724080.0
2021-10-15 13:50:00,169.18,169.3,169.15,169.26,419080.0,169.18,169.3,169.15,169.26,419080.0
2021-10-15 14:00:00,169.29,169.73,169.27,169.66,1005960.0,169.29,169.73,169.27,169.66,1005960.0
2021-10-15 14:10:00,169.68,169.72,169.47,169.5,629320.0,169.68,169.72,169.47,169.5,629320.0
2021-10-15 14:20:00,169.5,169.64,169.4,169.41,485640.0,169.5,169.64,169.4,169.41,485640.0
2021-10-15 14:30:00,169.41,169.44,169.3,169.43,468100.0,169.41,169.44,169.3,169.43,468100.0
2021-10-15 14:40:00,169.44,169.56,169.36,169.52,387500.0,169.44,169.56,169.36,169.52,387500.0
2021-10-15 14:50:00,169.55,169.82,169.53,169.79,896280.0,169.55,169.82,169.53,169.79,896280.0
2021-10-15 15:00:00,169.81,169.83,169.56,169.65,385020.0,169.81,169.83,169.56,169.65,385020.0
2021-10-15 15:10:00,169.67,169.99,169.67,169.93,715660.0,169.67,169.99,169.67,169.93,715660.0
2021-10-15 15:20:00,169.91,170.13,169.89,170.1,894900.0,169.91,170.13,169.89,170.1,894900.0
2021-10-15 15:30:00,170.11,170.14,169.8,169.97,1035600.0,170.11,170.14,169.8,169.97,1035600.0
2021-10-15 15:40:00,169.98,170.16,169.98,170.12,1349080.0,169.98,170.16,169.98,170.12,1349080.0
2021-10-15 15:50:00,170.12,170.52,170.09,170.46,3096680.0,170.12,170.52,170.09,170.46,3096680.0
2021-10-18 09:30:00,169.37,170.25,169.26,170.23,3370560.0,169.37,170.25,169.26,170.23,3370560.0
2021-10-18 09:40:00,170.25,171.73,170.14,171.58,2664520.0,170.25,171.73,170.14,171.58,2664520.0
2021-10-18 09:50:00,171.64,171.78,170.87,171.0,1930820.0,171.64,171.78,170.87,171.0,1930820.0
2021-10-18 10:00:00,171.12,171.5,171.0,171.05,929480.0,171.12,171.5,171.0,171.05,929480.0
2021-10-18 10:10:00,171.05,171.14,169.93,169.97,1144480.0,171.05,171.14,169.93,169.97,1144480.0
2021-10-18 10:20:00,170.05,170.57,169.98,170.47,1191980.0,170.05,170.57,169.98,170.47,1191980.0
2021-10-18 10:30:00,170.48,170.5,169.9,170.09,728520.0,170.48,170.5,169.9,170.09,728520.0
2021-10-18 10:40:00,170.12,170.47,170.08,170.32,573140.0,170.12,170.47,170.08,170.32,573140.0
2021-10-18 10:50:00,170.35,170.43,170.18,170.19,428980.0,170.35,170.43,170.18,170.19,428980.0
2021-10-18 11:00:00,170.23,170.39,170.15,170.39,237280.0,170.23,170.39,170.15,170.39,237280.0
2021-10-18 11:10:00,170.35,170.97,170.35,170.94,660440.0,170.35,170.97,170.35,170.94,660440.0
2021-10-18 11:20:00,170.99,171.06,170.57,170.58,539860.0,170.99,171.06,170.57,170.58,539860.0
2021-10-18 11:30:00,170.6,170.98,170.57,170.69,323260.0,170.6,170.98,170.57,170.69,323260.0
2021-10-18 11:40:00,170.65,171.03,170.62,170.98,416520.0,170.65,171.03,170.62,170.98,416520.0
2021-10-18 11:50:00,170.95,171.1,170.89,170.99,271580.0,170.95,171.1,170.89,170.99,271580.0
2021-10-18 12:00:00,170.96,171.11,170.89,171.09,261060.0,170.96,171.11,170.89,171.09,261060.0
2021-10-18 12:10:00,171.11,171.14,170.56,170.67,428300.0,171.11,171.14,170.56,170.67,428300.0
2021-10-18 12:20:00,170.75,170.95,170.72,170.95,94640.0,170.75,170.95,170.72,170.95,94640.0
2021-10-18 12:30:00,170.97,171.07,170.91,171.02,185020.0,170.97,171.07,170.91,171.02,185020.0
2021-10-18 12:40:00,171.01,171.23,170.95,171.2,323960.0,171.01,171.23,170.95,171.2,323960.0
2021-10-18 12:50:00,171.21,171.49,171.19,171.42,393960.0,171.21,171.49,171.19,171.42,393960.0
2021-10-18 13:00:00,171.48,171.63,171.28,171.3,285120.0,171.48,171.63,171.28,171.3,285120.0
2021-10-18 13:10:00,171.33,171.65,171.29,171.47,200100.0,171.33,171.65,171.29,171.47,200100.0
2021-10-18 13:20:00,171.46,171.85,171.46,171.85,281380.0,171.46,171.85,171.46,171.85,281380.0
2021-10-18 13:30:00,171.85,172.07,171.8,171.9,406000.0,171.85,172.07,171.8,171.9,406000.0
2021-10-18 13:40:00,171.89,172.05,171.77,172.05,270960.0,171.89,172.05,171.77,172.05,270960.0
2021-10-18 13:50:00,172.02,172.05,171.8,171.8,250100.0,172.02,172.05,171.8,171.8,250100.0
2021-10-18 14:00:00,171.83,172.1,171.83,171.97,172040.0,171.83,172.1,171.83,171.97,172040.0
2021-10-18 14:10:00,172.01,172.03,171.85,171.97,175260.0,172.01,172.03,171.85,171.97,175260.0
2021-10-18 14:20:00,171.94,171.97,171.81,171.89,156800.0,171.94,171.97,171.81,171.89,156800.0
2021-10-18 14:30:00,171.94,172.18,171.93,172.06,309420.0,171.94,172.18,171.93,172.06,309420.0
2021-10-18 14:40:00,172.08,172.36,172.07,172.35,482580.0,172.08,172.36,172.07,172.35,482580.0
2021-10-18 14:50:00,172.33,172.4,172.26,172.32,248560.0,172.33,172.4,172.26,172.32,248560.0
2021-10-18 15:00:00,172.34,172.34,172.16,172.27,254120.0,172.34,172.34,172.16,172.27,254120.0
2021-10-18 15:10:00,172.27,172.39,172.18,172.35,387280.0,172.27,172.39,172.18,172.35,387280.0
2021-10-18 15:20:00,172.36,172.39,172.06,172.15,344200.0,172.36,172.39,172.06,172.15,344200.0
2021-10-18 15:30:00,172.12,172.19,171.91,172.19,386920.0,172.12,172.19,171.91,172.19,386920.0
2021-10-18 15:40:00,172.16,172.4,172.13,172.35,528000.0,172.16,172.4,172.13,172.35,528000.0
2021-10-18 15:50:00,172.35,172.46,172.27,172.3,1382240.0,172.35,172.46,172.27,172.3,1382240.0
2021-10-19 09:30:00,171.71,172.47,171.41,172.47,2007100.0,171.71,172.47,171.41,172.47,2007100.0
2021-10-19 09:40:00,172.5,172.73,171.96,172.2,1105060.0,172.5,172.73,171.96,172.2,1105060.0
2021-10-19 09:50:00,172.25,172.36,171.29,171.49,973340.0,172.25,172.36,171.29,171.49,973340.0
2021-10-19 10:00:00,171.44,171.99,171.42,171.95,581780.0,171.44,171.99,171.42,171.95,581780.0
2021-10-19 10:10:00,171.95,172.28,171.74,171.95,534640.0,171.95,172.28,171.74,171.95,534640.0
2021-10-19 10:20:00,171.9,172.04,171.68,172.03,289420.0,171.9,172.04,171.68,172.03,289420.0
2021-10-19 10:30:00,171.99,171.99,171.6,171.75,248320.0,171.99,171.99,171.6,171.75,248320.0
2021-10-19 10:40:00,171.75,171.9,171.67,171.85,153720.0,171.75,171.9,171.67,171.85,153720.0
2021-10-19 10:50:00,171.86,172.18,171.76,172.17,309120.0,171.86,172.18,171.76,172.17,309120.0
2021-10-19 11:00:00,172.2,172.2,171.81,171.9,373580.0,172.2,172.2,171.81,171.9,373580.0
2021-10-19 11:10:00,171.92,171.92,171.55,171.6,272760.0,171.92,171.92,171.55,171.6,272760.0
2021-10-19 11:20:00,171.65,171.78,171.64,171.72,239020.0,171.65,171.78,171.64,171.72,239020.0
2021-10-19 11:30:00,171.7,171.82,171.39,171.45,445060.0,171.7,171.82,171.39,171.45,445060.0
2021-10-19 11:40:00,171.42,171.46,171.15,171.32,440340.0,171.42,171.46,171.15,171.32,440340.0
2021-10-19 11:50:00,171.35,171.38,171.14,171.22,325980.0,171.35,171.38,171.14,171.22,325980.0
2021-10-19 12:00:00,171.23,171.23,171.1,171.18,327140.0,171.23,171.23,171.1,171.18,327140.0
2021-10-19 12:10:00,171.18,171.39,171.15,171.32,343820.0,171.18,171.39,171.15,171.32,343820.0
2021-10-19 12:20:00,171.34,171.42,171.21,171.35,349860.0,171.34,171.42,171.21,171.35,349860.0
2021-10-19 12:30:00,171.38,171.46,171.33,171.36,217680.0,171.38,171.46,171.33,171.36,217680.0
2021-10-19 12:40:00,171.38,171.38,171.25,171.34,80360.0,171.38,171.38,171.25,171.34,80360.0
2021-10-19 12:50:00,171.33,171.57,171.29,171.57,384280.0,171.33,171.57,171.29,171.57,384280.0
2021-10-19 13:00:00,171.59,171.72,171.41,171.45,488360.0,171.59,171.72,171.41,171.45,488360.0
2021-10-19 13:10:00,171.46,171.61,171.38,171.61,229240.0,171.46,171.61,171.38,171.61,229240.0
2021-10-19 13:20:00,171.64,171.67,171.41,171.44,368160.0,171.64,171.67,171.41,171.44,368160.0
2021-10-19 13:30:00,171.43,171.52,171.39,171.48,135020.0,171.43,171.52,171.39,171.48,135020.0
2021-10-19 13:40:00,171.49,171.52,171.41,171.46,58500.0,171.49,171.52,171.41,171.46,58500.0
2021-10-19 13:50:00,171.47,171.61,171.4,171.61,146900.0,171.47,171.61,171.4,171.61,146900.0
2021-10-19 14:00:00,171.6,171.97,171.6,171.86,448860.0,171.6,171.97,171.6,171.86,448860.0
2021-10-19 14:10:00,171.83,172.21,171.83,172.15,484840.0,171.83,172.21,171.83,172.15,484840.0
2021-10-19 14:20:00,172.2,172.21,171.84,171.84,372460.0,172.2,172.21,171.84,171.84,372460.0
2021-10-19 14:30:00,171.84,172.01,171.78,172.0,237400.0,171.84,172.01,171.78,172.0,237400.0
2021-10-19 14:40:00,172.0,172.05,171.92,172.05,200820.0,172.0,172.05,171.92,172.05,200820.0
2021-10-19 14:50:00,172.05,172.33,171.9,172.28,374320.0,172.05,172.33,171.9,172.28,374320.0
2021-10-19 15:00:00,172.26,172.49,172.21,172.43,578480.0,172.26,172.49,172.21,172.43,578480.0
2021-10-19 15:10:00,172.43,172.73,172.43,172.69,870760.0,172.43,172.73,172.43,172.69,870760.0
2021-10-19 15:20:00,172.7,172.71,172.02,172.25,609900.0,172.7,172.71,172.02,172.25,609900.0
2021-10-19 15:30:00,172.22,172.38,172.16,172.28,173420.0,172.22,172.38,172.16,172.28,173420.0
2021-10-19 15:40:00,172.28,172.35,172.15,172.33,269760.0,172.28,172.35,172.15,172.33,269760.0
2021-10-19 15:50:00,172.28,172.48,172.07,172.22,1358100.0,172.28,172.48,172.07,172.22,1358100.0
2021-10-20 09:30:00,172.65,173.14,172.55,172.7,1781820.0,172.65,173.14,172.55,172.7,1781820.0
2021-10-20 09:40:00,172.77,172.87,172.4,172.73,605300.0,172.77,172.87,172.4,172.73,605300.0
2021-10-20 09:50:00,172.8,172.81,171.66,171.99,1005060.0,172.8,172.81,171.66,171.99,1005060.0
2021-10-20 10:00:00,172.04,172.04,171.51,171.82,447360.0,172.04,172.04,171.51,171.82,447360.0
2021-10-20 10:10:00,171.83,172.05,171.67,172.05,548480.0,171.83,172.05,171.67,172.05,548480.0
2021-10-20 10:20:00,172.06,172.1,171.73,171.94,503740.0,172.06,172.1,171.73,171.94,503740.0
2021-10-20 10:30:00,171.91,172.05,171.59,171.64,459100.0,171.91,172.05,171.59,171.64,459100.0
2021-10-20 10:40:00,171.58,171.87,171.52,171.75,273380.0,171.58,171.87,171.52,171.75,273380.0
2021-10-20 10:50:00,171.82,171.82,171.35,171.37,378140.0,171.82,171.82,171.35,171.37,378140.0
2021-10-20 11:00:00,171.39,171.5,171.05,171.46,680840.0,171.39,171.5,171.05,171.46,680840.0
2021-10-20 11:10:00,171.46,171.56,171.3,171.49,186720.0,171.46,171.56,171.3,171.49,186720.0
2021-10-20 11:20:00,171.53,171.58,171.15,171.22,275840.0,171.53,171.58,171.15,171.22,275840.0
2021-10-20 11:30:00,171.28,171.43,171.14,171.4,157980.0,171.28,171.43,171.14,171.4,157980.0
2021-10-20 11:40:00,171.38,171.8,171.35,171.69,286360.0,171.38,171.8,171.35,171.69,286360.0
2021-10-20 11:50:00,171.69,171.76,171.56,171.7,229160.0,171.69,171.76,171.56,171.7,229160.0
2021-10-20 12:00:00,171.75,171.75,171.46,171.5,182460.0,171.75,171.75,171.46,171.5,182460.0
2021-10-20 12:10:00,171.48,171.58,171.41,171.46,134800.0,171.48,171.58,171.41,171.46,134800.0
2021-10-20 12:20:00,171.43,171.61,171.4,171.4,155640.0,171.43,171.61,171.4,171.4,155640.0
2021-10-20 12:30:00,171.41,171.52,171.34,171.38,126780.0,171.41,171.52,171.34,171.38,126780.0
2021-10-20 12:40:00,171.42,171.44,171.18,171.3,136380.0,171.42,171.44,171.18,171.3,136380.0
2021-10-20 12:50:00,171.34,171.37,171.22,171.28,163140.0,171.34,171.37,171.22,171.28,163140.0
2021-10-20 13:00:00,171.3,171.31,170.85,170.91,361780.0,171.3,171.31,170.85,170.91,361780.0
2021-10-20 13:10:00,170.88,170.93,170.11,170.19,887000.0,170.88,170.93,170.11,170.19,887000.0
2021-10-20 13:20:00,170.22,170.55,170.02,170.55,706220.0,170.22,170.55,170.02,170.55,706220.0
2021-10-20 13:30:00,170.53,170.75,170.37,170.71,452000.0,170.53,170.75,170.37,170.71,452000.0
2021-10-20 13:40:00,170.72,170.73,170.41,170.5,226200.0,170.72,170.73,170.41,170.5,226200.0
2021-10-20 13:50:00,170.53,170.68,170.53,170.6,137060.0,170.53,170.68,170.53,170.6,137060.0
2021-10-20 14:00:00,170.62,170.96,170.58,170.95,277660.0,170.62,170.96,170.58,170.95,277660.0
2021-10-20 14:10:00,170.87,170.97,170.75,170.85,179660.0,170.87,170.97,170.75,170.85,179660.0
2021-10-20 14:20:00,170.82,170.82,170.5,170.7,216880.0,170.82,170.82,170.5,170.7,216880.0
2021-10-20 14:30:00,170.69,170.7,170.57,170.69,118240.0,170.69,170.7,170.57,170.69,118240.0
2021-10-20 14:40:00,170.69,170.92,170.69,170.76,200600.0,170.69,170.92,170.69,170.76,200600.0
2021-10-20 14:50:00,170.76,170.95,170.66,170.85,182720.0,170.76,170.95,170.66,170.85,182720.0
2021-10-20 15:00:00,170.86,171.17,170.86,171.13,191540.0,170.86,171.17,170.86,171.13,191540.0
2021-10-20 15:10:00,171.15,171.23,170.99,171.08,274120.0,171.15,171.23,170.99,171.08,274120.0
2021-10-20 15:20:00,171.07,171.2,170.96,170.98,197240.0,171.07,171.2,170.96,170.98,197240.0
2021-10-20 15:30:00,170.97,170.97,170.76,170.78,232620.0,170.97,170.97,170.76,170.78,232620.0
2021-10-20 15:40:00,170.79,171.04,170.79,170.93,331720.0,170.79,171.04,170.79,170.93,331720.0
2021-10-20 15:50:00,170.93,170.96,170.45,170.74,1450440.0,170.93,170.96,170.45,170.74,1450440.0
2021-10-21 09:30:00,170.71,171.05,170.15,170.75,1323260.0,170.71,171.05,170.15,170.75,1323260.0
2021-10-21 09:40:00,170.71,171.19,170.51,171.17,693760.0,170.71,171.19,170.51,171.17,693760.0
2021-10-21 09:50:00,171.21,171.72,171.03,171.22,1052860.0,171.21,171.72,171.03,171.22,1052860.0
2021-10-21 10:00:00,171.23,171.34,170.76,171.24,643700.0,171.23,171.34,170.76,171.24,643700.0
2021-10-21 10:10:00,171.21,171.22,170.88,170.95,317500.0,171.21,171.22,170.88,170.95,317500.0
2021-10-21 10:20:00,170.98,171.35,170.83,171.35,297960.0,170.98,171.35,170.83,171.35,297960.0
2021-10-21 10:30:00,171.41,171.57,171.27,171.56,308420.0,171.41,171.57,171.27,171.56,308420.0
2021-10-21 10:40:00,171.59,171.87,171.54,171.73,420340.0,171.59,171.87,171.54,171.73,420340.0
2021-10-21 10:50:00,171.74,171.76,171.59,171.61,332140.0,171.74,171.76,171.59,171.61,332140.0
2021-10-21 11:00:00,171.66,172.01,171.66,171.74,367300.0,171.66,172.01,171.66,171.74,367300.0
2021-10-21 11:10:00,171.7,171.78,171.39,171.46,245140.0,171.7,171.78,171.39,171.46,245140.0
2021-10-21 11:20:00,171.45,171.75,171.44,171.51,393700.0,171.45,171.75,171.44,171.51,393700.0
2021-10-21 11:30:00,171.48,171.68,171.39,171.68,240800.0,171.48,171.68,171.39,171.68,240800.0
2021-10-21 11:40:00,171.66,171.73,171.3,171.45,416140.0,171.66,171.73,171.3,171.45,416140.0
2021-10-21 11:50:00,171.4,171.44,171.14,171.25,351940.0,171.4,171.44,171.14,171.25,351940.0
2021-10-21 12:00:00,171.22,171.38,170.96,171.21,393620.0,171.22,171.38,170.96,171.21,393620.0
2021-10-21 12:10:00,171.21,171.52,171.21,171.45,184560.0,171.21,171.52,171.21,171.45,184560.0
2021-10-21 12:20:00,171.42,171.48,171.37,171.42,87480.0,171.42,171.48,171.37,171.42,87480.0
2021-10-21 12:30:00,171.44,171.52,171.29,171.35,134540.0,171.44,171.52,171.29,171.35,134540.0
2021-10-21 12:40:00,171.35,171.55,171.33,171.55,151120.0,171.35,171.55,171.33,171.55,151120.0
2021-10-21 12:50:00,171.51,171.84,171.48,171.73,239840.0,171.51,171.84,171.48,171.73,239840.0
2021-10-21 13:00:00,171.74,171.9,171.68,171.87,219680.0,171.74,171.9,171.68,171.87,219680.0
2021-10-21 13:10:00,171.9,171.91,171.66,171.74,194320.0,171.9,171.91,171.66,171.74,194320.0
2021-10-21 13:20:00,171.73,171.87,171.72,171.87,126440.0,171.73,171.87,171.72,171.87,126440.0
2021-10-21 13:30:00,171.88,171.92,171.85,171.88,196260.0,171.88,171.92,171.85,171.88,196260.0
2021-10-21 13:40:00,171.87,171.94,171.73,171.84,233860.0,171.87,171.94,171.73,171.84,233860.0
2021-10-21 13:50:00,171.81,171.81,171.48,171.54,338700.0,171.81,171.81,171.48,171.54,338700.0
2021-10-21 14:00:00,171.55,171.68,171.51,171.55,89480.0,171.55,171.68,171.51,171.55,89480.0
2021-10-21 14:10:00,171.54,171.61,171.45,171.59,91100.0,171.54,171.61,171.45,171.59,91100.0
2021-10-21 14:20:00,171.61,171.7,171.52,171.66,86640.0,171.61,171.7,171.52,171.66,86640.0
2021-10-21 14:30:00,171.67,171.78,171.67,171.71,114460.0,171.67,171.78,171.67,171.71,114460.0
2021-10-21 14:40:00,171.76,171.86,171.71,171.86,78600.0,171.76,171.86,171.71,171.86,78600.0
2021-10-21 14:50:00,171.86,171.87,171.82,171.87,87560.0,171.86,171.87,171.82,171.87,87560.0
2021-10-21 15:00:00,171.9,172.0,171.8,171.83,364520.0,171.9,172.0,171.8,171.83,364520.0
2021-10-21 15:10:00,171.84,171.98,171.78,171.94,316220.0,171.84,171.98,171.78,171.94,316220.0
2021-10-21 15:20:00,171.92,171.99,171.9,171.96,162220.0,171.92,171.99,171.9,171.96,162220.0
2021-10-21 15:30:00,171.99,172.0,171.79,171.8,344100.0,171.99,172.0,171.79,171.8,344100.0
2021-10-21 15:40:00,171.81,171.81,171.6,171.64,292920.0,171.81,171.81,171.6,171.64,292920.0
2021-10-21 15:50:00,171.65,171.87,171.35,171.75,910140.0,171.65,171.87,171.35,171.75,910140.0
2021-10-22 09:30:00,171.06,171.49,170.9,171.12,1422920.0,171.06,171.49,170.9,171.12,1422920.0
2021-10-22 09:40:00,171.14,171.16,169.57,169.64,1158120.0,171.14,171.16,169.57,169.64,1158120.0
2021-10-22 09:50:00,169.73,170.17,169.48,170.07,1096700.0,169.73,170.17,169.48,170.07,1096700.0
2021-10-22 10:00:00,170.04,170.04,169.66,169.98,557820.0,170.04,170.04,169.66,169.98,557820.0
2021-10-22 10:10:00,169.97,170.15,169.6,170.11,431140.0,169.97,170.15,169.6,170.11,431140.0
2021-10-22 10:20:00,170.16,170.3,170.05,170.28,425420.0,170.16,170.3,170.05,170.28,425420.0
2021-10-22 10:30:00,170.24,170.25,169.7,169.75,513980.0,170.24,170.25,169.7,169.75,513980.0
2021-10-22 10:40:00,169.72,169.86,169.04,169.04,694360.0,169.72,169.86,169.04,169.04,694360.0
2021-10-22 10:50:00,169.06,169.06,168.65,168.77,844740.0,169.06,169.06,168.65,168.77,844740.0
2021-10-22 11:00:00,168.74,169.35,168.73,169.03,651980.0,168.74,169.35,168.73,169.03,651980.0
2021-10-22 11:10:00,169.0,169.05,168.38,168.38,511980.0,169.0,169.05,168.38,168.38,511980.0
2021-10-22 11:20:00,168.38,168.38,167.41,167.9,1282740.0,168.38,168.38,167.41,167.9,1282740.0
2021-10-22 11:30:00,167.84,167.95,167.1,167.29,864400.0,167.84,167.95,167.1,167.29,864400.0
2021-10-22 11:40:00,167.3,167.54,166.85,167.01,969180.0,167.3,167.54,166.85,167.01,969180.0
2021-10-22 11:50:00,167.02,167.61,166.99,167.5,543220.0,167.02,167.61,166.99,167.5,543220.0
2021-10-22 12:00:00,167.5,167.57,167.2,167.35,574920.0,167.5,167.57,167.2,167.35,574920.0
2021-10-22 12:10:00,167.33,167.42,167.1,167.29,318920.0,167.33,167.42,167.1,167.29,318920.0
2021-10-22 12:20:00,167.29,167.31,166.98,167.31,373980.0,167.29,167.31,166.98,167.31,373980.0
2021-10-22 12:30:00,167.34,167.98,167.3,167.96,604500.0,167.34,167.98,167.3,167.96,604500.0
2021-10-22 12:40:00,167.97,168.36,167.95,168.23,533100.0,167.97,168.36,167.95,168.23,533100.0
2021-10-22 12:50:00,168.27,168.34,167.65,167.67,405200.0,168.27,168.34,167.65,167.67,405200.0
2021-10-22 13:00:00,167.67,167.83,167.55,167.82,354140.0,167.67,167.83,167.55,167.82,354140.0
2021-10-22 13:10:00,167.83,167.92,167.73,167.85,289700.0,167.83,167.92,167.73,167.85,289700.0
2021-10-22 13:20:00,167.81,167.97,167.44,167.46,458660.0,167.81,167.97,167.44,167.46,458660.0
2021-10-22 13:30:00,167.36,167.63,167.26,167.6,440740.0,167.36,167.63,167.26,167.6,440740.0
2021-10-22 13:40:00,167.56,167.65,167.14,167.17,289760.0,167.56,167.65,167.14,167.17,289760.0
2021-10-22 13:50:00,167.18,167.38,167.07,167.12,322840.0,167.18,167.38,167.07,167.12,322840.0
2021-10-22 14:00:00,167.14,167.61,167.09,167.52,414320.0,167.14,167.61,167.09,167.52,414320.0
2021-10-22 14:10:00,167.57,167.73,167.52,167.58,222200.0,167.57,167.73,167.52,167.58,222200.0
2021-10-22 14:20:00,167.67,167.69,167.42,167.43,248840.0,167.67,167.69,167.42,167.43,248840.0
2021-10-22 14:30:00,167.4,168.0,167.4,167.79,395820.0,167.4,168.0,167.4,167.79,395820.0
2021-10-22 14:40:00,167.76,167.82,167.64,167.67,206880.0,167.76,167.82,167.64,167.67,206880.0
2021-10-22 14:50:00,167.63,167.63,167.34,167.34,278420.0,167.63,167.63,167.34,167.34,278420.0
2021-10-22 15:00:00,167.3,167.33,167.0,167.09,489040.0,167.3,167.33,167.0,167.09,489040.0
2021-10-22 15:10:00,167.08,167.33,166.99,167.11,446840.0,167.08,167.33,166.99,167.11,446840.0
2021-10-22 15:20:00,167.1,167.25,166.87,166.87,436100.0,167.1,167.25,166.87,166.87,436100.0
2021-10-22 15:30:00,166.9,167.31,166.9,167.05,452400.0,166.9,167.31,166.9,167.05,452400.0
2021-10-22 15:40:00,167.05,167.08,166.57,166.66,1002800.0,167.05,167.08,166.57,166.66,1002800.0
2021-10-22 15:50:00,166.76,167.04,166.63,166.78,1592760.0,166.76,167.04,166.63,166.78,1592760.0
2021-10-25 09:30:00,166.75,167.39,165.48,165.49,2566820.0,166.75,167.39,165.48,165.49,2566820.0
2021-10-25 09:40:00,165.5,165.93,164.89,165.82,1615240.0,165.5,165.93,164.89,165.82,1615240.0
2021-10-25 09:50:00,165.73,166.1,165.51,165.95,658580.0,165.73,166.1,165.51,165.95,658580.0
2021-10-25 10:00:00,165.9,166.13,165.84,165.98,461040.0,165.9,166.13,165.84,165.98,461040.0
2021-10-25 10:10:00,165.99,166.2,165.85,165.95,375020.0,165.99,166.2,165.85,165.95,375020.0
2021-10-25 10:20:00,165.94,166.03,165.32,165.55,754900.0,165.94,166.03,165.32,165.55,754900.0
2021-10-25 10:30:00,165.55,165.59,165.27,165.39,230200.0,165.55,165.59,165.27,165.39,230200.0
2021-10-25 10:40:00,165.41,165.41,165.16,165.29,415820.0,165.41,165.41,165.16,165.29,415820.0
2021-10-25 10:50:00,165.26,165.57,165.25,165.54,286820.0,165.26,165.57,165.25,165.54,286820.0
2021-10-25 11:00:00,165.53,165.6,165.35,165.53,311740.0,165.53,165.6,165.35,165.53,311740.0
2021-10-25 11:10:00,165.53,165.56,165.31,165.39,292340.0,165.53,165.56,165.31,165.39,292340.0
2021-10-25 11:20:00,165.37,165.49,165.26,165.3,296920.0,165.37,165.49,165.26,165.3,296920.0
2021-10-25 11:30:00,165.27,165.28,164.91,165.01,539740.0,165.27,165.28,164.91,165.01,539740.0
2021-10-25 11:40:00,165.02,165.22,165.0,165.07,258520.0,165.02,165.22,165.0,165.07,258520.0
2021-10-25 11:50:00,165.09,165.35,165.09,165.34,259540.0,165.09,165.35,165.09,165.34,259540.0
2021-10-25 12:00:00,165.36,165.79,165.35,165.7,351920.0,165.36,165.79,165.35,165.7,351920.0
2021-10-25 12:10:00,165.71,165.73,165.58,165.7,204180.0,165.71,165.73,165.58,165.7,204180.0
2021-10-25 12:20:00,165.71,165.75,165.54,165.65,193020.0,165.71,165.75,165.54,165.65,193020.0
2021-10-25 12:30:00,165.67,165.95,165.67,165.95,164100.0,165.67,165.95,165.67,165.95,164100.0
2021-10-25 12:40:00,165.98,166.7,165.96,166.62,486360.0,165.98,166.7,165.96,166.62,486360.0
2021-10-25 12:50:00,166.59,166.68,166.28,166.34,539000.0,166.59,166.68,166.28,166.34,539000.0
2021-10-25 13:00:00,166.31,166.44,166.29,166.39,166240.0,166.31,166.44,166.29,166.39,166240.0
2021-10-25 13:10:00,166.35,166.48,166.32,166.39,73080.0,166.35,166.48,166.32,166.39,73080.0
2021-10-25 13:20:00,166.39,166.39,166.22,166.26,89560.0,166.39,166.39,166.22,166.26,89560.0
2021-10-25 13:30:00,166.27,166.32,166.17,166.2,65840.0,166.27,166.32,166.17,166.2,65840.0
2021-10-25 13:40:00,166.21,166.3,166.14,166.17,130540.0,166.21,166.3,166.14,166.17,130540.0
2021-10-25 13:50:00,166.13,166.19,166.07,166.07,207660.0,166.13,166.19,166.07,166.07,207660.0
2021-10-25 14:00:00,166.03,166.32,165.94,166.28,311320.0,166.03,166.32,165.94,166.28,311320.0
2021-10-25 14:10:00,166.31,166.39,166.18,166.28,295120.0,166.31,166.39,166.18,166.28,295120.0
2021-10-25 14:20:00,166.31,166.55,166.3,166.55,216820.0,166.31,166.55,166.3,166.55,216820.0
2021-10-25 14:30:00,166.59,166.67,166.43,166.45,245360.0,166.59,166.67,166.43,166.45,245360.0
2021-10-25 14:40:00,166.43,166.53,166.24,166.36,351600.0,166.43,166.53,166.24,166.36,351600.0
2021-10-25 14:50:00,166.39,166.5,166.28,166.32,197820.0,166.39,166.5,166.28,166.32,197820.0
2021-10-25 15:00:00,166.33,166.39,165.96,166.1,364900.0,166.33,166.39,165.96,166.1,364900.0
2021-10-25 15:10:00,166.16,166.29,166.06,166.18,261060.0,166.16,166.29,166.06,166.18,261060.0
2021-10-25 15:20:00,166.14,166.18,165.91,166.0,270200.0,166.14,166.18,165.91,166.0,270200.0
2021-10-25 15:30:00,166.05,166.05,165.79,165.84,359900.0,166.05,166.05,165.79,165.84,359900.0
2021-10-25 15:40:00,165.86,165.87,165.63,165.64,359320.0,165.86,165.87,165.63,165.64,359320.0
2021-10-25 15:50:00,165.62,166.13,165.55,166.12,1189300.0,165.62,166.13,165.55,166.12,1189300.0
2021-10-26 09:30:00,167.5,170.34,167.2,170.26,3241040.0,167.5,170.34,167.2,170.26,3241040.0
2021-10-26 09:40:00,170.22,170.3,169.64,170.0,1737540.0,170.22,170.3,169.64,170.0,1737540.0
2021-10-26 09:50:00,169.96,170.0,169.46,169.63,886760.0,169.96,170.0,169.46,169.63,886760.0
2021-10-26 10:00:00,169.66,170.21,169.66,169.96,715680.0,169.66,170.21,169.66,169.96,715680.0
2021-10-26 10:10:00,169.96,170.33,169.96,170.25,847840.0,169.96,170.33,169.96,170.25,847840.0
2021-10-26 10:20:00,170.2,170.72,170.2,170.49,987540.0,170.2,170.72,170.2,170.49,987540.0
2021-10-26 10:30:00,170.49,170.64,170.31,170.48,542080.0,170.49,170.64,170.31,170.48,542080.0
2021-10-26 10:40:00,170.5,170.71,170.31,170.67,510740.0,170.5,170.71,170.31,170.67,510740.0
2021-10-26 10:50:00,170.55,170.81,170.38,170.41,378380.0,170.55,170.81,170.38,170.41,378380.0
2021-10-26 11:00:00,170.45,170.65,170.01,170.05,497880.0,170.45,170.65,170.01,170.05,497880.0
2021-10-26 11:10:00,170.09,170.45,170.07,170.34,366860.0,170.09,170.45,170.07,170.34,366860.0
2021-10-26 11:20:00,170.35,170.48,170.17,170.17,308040.0,170.35,170.48,170.17,170.17,308040.0
2021-10-26 11:30:00,170.28,170.31,169.32,169.67,831600.0,170.28,170.31,169.32,169.67,831600.0
2021-10-26 11:40:00,169.64,169.99,169.59,169.82,277240.0,169.64,169.99,169.59,169.82,277240.0
2021-10-26 11:50:00,169.8,169.8,169.23,169.27,446140.0,169.8,169.8,169.23,169.27,446140.0
2021-10-26 12:00:00,169.21,169.32,168.72,168.86,496940.0,169.21,169.32,168.72,168.86,496940.0
2021-10-26 12:10:00,168.86,169.33,168.86,169.13,268480.0,168.86,169.33,168.86,169.13,268480.0
2021-10-26 12:20:00,169.09,169.09,168.8,168.82,299640.0,169.09,169.09,168.8,168.82,299640.0
2021-10-26 12:30:00,168.81,169.07,168.74,168.76,216560.0,168.81,169.07,168.74,168.76,216560.0
2021-10-26 12:40:00,168.7,168.7,168.0,168.15,504800.0,168.7,168.7,168.0,168.15,504800.0
2021-10-26 12:50:00,168.11,168.24,167.85,168.21,282400.0,168.11,168.24,167.85,168.21,282400.0
2021-10-26 13:00:00,168.21,168.5,168.1,168.38,343400.0,168.21,168.5,168.1,168.38,343400.0
2021-10-26 13:10:00,168.37,168.41,168.0,168.28,298980.0,168.37,168.41,168.0,168.28,298980.0
2021-10-26 13:20:00,168.33,168.43,168.08,168.32,162200.0,168.33,168.43,168.08,168.32,162200.0
2021-10-26 13:30:00,168.25,168.8,168.25,168.73,372660.0,168.25,168.8,168.25,168.73,372660.0
2021-10-26 13:40:00,168.76,168.76,168.26,168.44,162640.0,168.76,168.76,168.26,168.44,162640.0
2021-10-26 13:50:00,168.4,168.74,168.4,168.69,157480.0,168.4,168.74,168.4,168.69,157480.0
2021-10-26 14:00:00,168.68,169.04,168.68,168.74,317760.0,168.68,169.04,168.68,168.74,317760.0
2021-10-26 14:10:00,168.74,169.07,168.62,169.07,218600.0,168.74,169.07,168.62,169.07,218600.0
2021-10-26 14:20:00,169.06,169.18,168.97,169.07,181060.0,169.06,169.18,168.97,169.07,181060.0
2021-10-26 14:30:00,169.09,169.2,169.04,169.05,176220.0,169.09,169.2,169.04,169.05,176220.0
2021-10-26 14:40:00,169.04,169.04,168.74,168.87,245820.0,169.04,169.04,168.74,168.87,245820.0
2021-10-26 14:50:00,168.86,169.04,168.78,169.04,186900.0,168.86,169.04,168.78,169.04,186900.0
2021-10-26 15:00:00,169.06,169.25,168.89,169.18,170600.0,169.06,169.25,168.89,169.18,170600.0
2021-10-26 15:10:00,169.21,169.3,169.02,169.17,228720.0,169.21,169.3,169.02,169.17,228720.0
2021-10-26 15:20:00,169.2,169.26,169.02,169.06,207640.0,169.2,169.26,169.02,169.06,207640.0
2021-10-26 15:30:00,169.07,169.42,169.01,169.24,381980.0,169.07,169.42,169.01,169.24,381980.0
2021-10-26 15:40:00,169.31,169.55,169.15,169.35,353800.0,169.31,169.55,169.15,169.35,353800.0
2021-10-26 15:50:00,169.35,169.35,168.65,168.79,1092860.0,169.35,169.35,168.65,168.79,1092860.0
2021-10-27 09:30:00,169.41,169.85,169.06,169.7,1283220.0,169.41,169.85,169.06,169.7,1283220.0
2021-10-27 09:40:00,169.7,170.6,169.7,170.17,960500.0,169.7,170.6,169.7,170.17,960500.0
2021-10-27 09:50:00,170.16,170.34,169.78,170.02,346960.0,170.16,170.34,169.78,170.02,346960.0
2021-10-27 10:00:00,170.04,170.04,168.78,169.1,807140.0,170.04,170.04,168.78,169.1,807140.0
2021-10-27 10:10:00,169.1,169.23,168.57,168.87,463880.0,169.1,169.23,168.57,168.87,463880.0
2021-10-27 10:20:00,168.84,169.63,168.8,169.33,607480.0,168.84,169.63,168.8,169.33,607480.0
2021-10-27 10:30:00,169.4,169.46,169.07,169.35,726120.0,169.4,169.46,169.07,169.35,726120.0
2021-10-27 10:40:00,169.35,169.53,168.75,169.0,477720.0,169.35,169.53,168.75,169.0,477720.0
2021-10-27 10:50:00,169.0,169.9,168.98,169.33,575260.0,169.0,169.9,168.98,169.33,575260.0
2021-10-27 11:00:00,169.26,169.8,169.26,169.53,360200.0,169.26,169.8,169.26,169.53,360200.0
2021-10-27 11:10:00,169.55,169.83,169.55,169.62,291700.0,169.55,169.83,169.55,169.62,291700.0
2021-10-27 11:20:00,169.68,169.72,169.38,169.46,325600.0,169.68,169.72,169.38,169.46,325600.0
2021-10-27 11:30:00,169.4,169.56,169.1,169.13,372240.0,169.4,169.56,169.1,169.13,372240.0
2021-10-27 11:40:00,169.13,169.21,169.05,169.18,307560.0,169.13,169.21,169.05,169.18,307560.0
2021-10-27 11:50:00,169.21,169.49,168.95,169.47,389340.0,169.21,169.49,168.95,169.47,389340.0
2021-10-27 12:00:00,169.44,169.74,169.44,169.48,487040.0,169.44,169.74,169.44,169.48,487040.0
2021-10-27 12:10:00,169.53,170.05,169.52,169.83,364060.0,169.53,170.05,169.52,169.83,364060.0
2021-10-27 12:20:00,169.86,169.99,169.73,169.9,177900.0,169.86,169.99,169.73,169.9,177900.0
2021-10-27 12:30:00,169.92,170.22,169.84,170.1,251360.0,169.92,170.22,169.84,170.1,251360.0
2021-10-27 12:40:00,170.1,170.45,170.1,170.36,369960.0,170.1,170.45,170.1,170.36,369960.0
2021-10-27 12:50:00,170.39,170.92,170.36,170.73,754620.0,170.39,170.92,170.36,170.73,754620.0
2021-10-27 13:00:00,170.71,171.08,170.47,170.9,602520.0,170.71,171.08,170.47,170.9,602520.0
2021-10-27 13:10:00,170.95,171.45,170.9,171.44,741760.0,170.95,171.45,170.9,171.44,741760.0
2021-10-27 13:20:00,171.45,171.85,171.3,171.62,1062900.0,171.45,171.85,171.3,171.62,1062900.0
2021-10-27 13:30:00,171.61,171.67,171.27,171.4,635360.0,171.61,171.67,171.27,171.4,635360.0
2021-10-27 13:40:00,171.41,171.6,171.28,171.29,514080.0,171.41,171.6,171.28,171.29,514080.0
2021-10-27 13:50:00,171.26,171.46,171.02,171.3,536860.0,171.26,171.46,171.02,171.3,536860.0
2021-10-27 14:00:00,171.32,171.4,171.14,171.39,470220.0,171.32,171.4,171.14,171.39,470220.0
2021-10-27 14:10:00,171.4,171.4,171.17,171.28,234120.0,171.4,171.4,171.17,171.28,234120.0
2021-10-27 14:20:00,171.25,171.25,170.94,170.94,250260.0,171.25,171.25,170.94,170.94,250260.0
2021-10-27 14:30:00,170.98,171.08,170.85,171.07,311760.0,170.98,171.08,170.85,171.07,311760.0
2021-10-27 14:40:00,171.07,171.25,171.07,171.11,223420.0,171.07,171.25,171.07,171.11,223420.0
2021-10-27 14:50:00,171.14,171.16,170.45,170.49,549580.0,171.14,171.16,170.45,170.49,549580.0
2021-10-27 15:00:00,170.48,170.71,170.36,170.58,547840.0,170.48,170.71,170.36,170.58,547840.0
2021-10-27 15:10:00,170.56,170.57,169.76,169.76,682280.0,170.56,170.57,169.76,169.76,682280.0
2021-10-27 15:20:00,169.75,170.19,169.7,170.11,468660.0,169.75,170.19,169.7,170.11,468660.0
2021-10-27 15:30:00,170.11,170.35,169.98,170.35,334560.0,170.11,170.35,169.98,170.35,334560.0
2021-10-27 15:40:00,170.33,170.36,169.95,169.95,414060.0,170.33,170.36,169.95,169.95,414060.0
2021-10-27 15:50:00,169.94,169.96,169.45,169.67,1500980.0,169.94,169.96,169.45,169.67,1500980.0
2021-10-28 09:30:00,170.1,170.45,169.32,169.56,2055560.0,170.1,170.45,169.32,169.56,2055560.0
2021-10-28 09:40:00,169.61,170.29,169.32,169.67,1118000.0,169.61,170.29,169.32,169.67,1118000.0
2021-10-28 09:50:00,169.69,169.95,169.3,169.89,819800.0,169.69,169.95,169.3,169.89,819800.0
2021-10-28 10:00:00,169.95,170.7,169.84,170.57,843620.0,169.95,170.7,169.84,170.57,843620.0
2021-10-28 10:10:00,170.47,170.57,170.23,170.5,566380.0,170.47,170.57,170.23,170.5,566380.0
2021-10-28 10:20:00,170.49,171.15,170.32,171.15,931420.0,170.49,171.15,170.32,171.15,931420.0
2021-10-28 10:30:00,171.13,171.7,171.05,171.7,1121160.0,171.13,171.7,171.05,171.7,1121160.0
2021-10-28 10:40:00,171.68,172.2,171.47,172.0,1441420.0,171.68,172.2,171.47,172.0,1441420.0
2021-10-28 10:50:00,172.0,172.3,171.57,171.74,1137640.0,172.0,172.3,171.57,171.74,1137640.0
2021-10-28 11:00:00,171.72,171.87,171.41,171.82,657380.0,171.72,171.87,171.41,171.82,657380.0
2021-10-28 11:10:00,171.81,172.24,171.78,172.21,441740.0,171.81,172.24,171.78,172.21,441740.0
2021-10-28 11:20:00,172.21,172.29,171.89,172.22,886180.0,172.21,172.29,171.89,172.22,886180.0
2021-10-28 11:30:00,172.25,172.35,171.94,172.24,758900.0,172.25,172.35,171.94,172.24,758900.0
2021-10-28 11:40:00,172.29,172.9,172.25,172.63,1480440.0,172.29,172.9,172.25,172.63,1480440.0
2021-10-28 11:50:00,172.67,172.71,172.28,172.57,1020360.0,172.67,172.71,172.28,172.57,1020360.0
2021-10-28 12:00:00,172.56,173.27,172.55,173.23,1325120.0,172.56,173.27,172.55,173.23,1325120.0
2021-10-28 12:10:00,173.22,173.77,173.15,173.7,1646580.0,173.22,173.77,173.15,173.7,1646580.0
2021-10-28 12:20:00,173.74,173.95,173.71,173.75,1194760.0,173.74,173.95,173.71,173.75,1194760.0
2021-10-28 12:30:00,173.73,173.87,173.53,173.64,763240.0,173.73,173.87,173.53,173.64,763240.0
2021-10-28 12:40:00,173.66,173.71,173.42,173.58,798000.0,173.66,173.71,173.42,173.58,798000.0
2021-10-28 12:50:00,173.58,173.63,172.77,172.96,994080.0,173.58,173.63,172.77,172.96,994080.0
2021-10-28 13:00:00,172.98,173.44,172.95,173.39,625260.0,172.98,173.44,172.95,173.39,625260.0
2021-10-28 13:10:00,173.4,173.54,173.35,173.4,552800.0,173.4,173.54,173.35,173.4,552800.0
2021-10-28 13:20:00,173.39,173.71,173.37,173.65,498540.0,173.39,173.71,173.37,173.65,498540.0
2021-10-28 13:30:00,173.64,173.89,173.64,173.87,905440.0,173.64,173.89,173.64,173.87,905440.0
2021-10-28 13:40:00,173.86,173.86,173.27,173.38,578080.0,173.86,173.86,173.27,173.38,578080.0
2021-10-28 13:50:00,173.4,173.58,173.36,173.58,621500.0,173.4,173.58,173.36,173.58,621500.0
2021-10-28 14:00:00,173.58,173.62,173.46,173.51,254620.0,173.58,173.62,173.46,173.51,254620.0
2021-10-28 14:10:00,173.54,173.6,173.38,173.53,501460.0,173.54,173.6,173.38,173.53,501460.0
2021-10-28 14:20:00,173.55,173.62,173.44,173.48,392020.0,173.55,173.62,173.44,173.48,392020.0
2021-10-28 14:30:00,173.52,173.89,173.48,173.75,798080.0,173.52,173.89,173.48,173.75,798080.0
2021-10-28 14:40:00,173.7,173.7,173.4,173.6,502080.0,173.7,173.7,173.4,173.6,502080.0
2021-10-28 14:50:00,173.59,173.7,173.45,173.56,477120.0,173.59,173.7,173.45,173.56,477120.0
2021-10-28 15:00:00,173.53,173.53,172.68,172.83,1106540.0,173.53,173.53,172.68,172.83,1106540.0
2021-10-28 15:10:00,172.83,173.11,172.77,173.1,878400.0,172.83,173.11,172.77,173.1,878400.0
2021-10-28 15:20:00,173.06,173.06,172.51,172.8,958420.0,173.06,173.06,172.51,172.8,958420.0
2021-10-28 15:30:00,172.78,173.16,172.5,172.55,873340.0,172.78,173.16,172.5,172.55,873340.0
2021-10-28 15:40:00,172.53,172.57,171.54,171.98,1987740.0,172.53,172.57,171.54,171.98,1987740.0
2021-10-28 15:50:00,171.98,172.49,171.57,172.23,2913440.0,171.98,172.49,171.57,172.23,2913440.0
2021-10-29 09:30:00,165.0,165.53,163.67,165.52,9268300.0,165.0,165.53,163.67,165.52,9268300.0
2021-10-29 09:40:00,165.52,166.72,165.35,165.66,4594540.0,165.52,166.72,165.35,165.66,4594540.0
2021-10-29 09:50:00,165.68,166.21,165.2,165.96,2246660.0,165.68,166.21,165.2,165.96,2246660.0
2021-10-29 10:00:00,165.93,166.25,165.22,166.0,1548940.0,165.93,166.25,165.22,166.0,1548940.0
2021-10-29 10:10:00,166.03,166.62,165.62,166.34,2166380.0,166.03,166.62,165.62,166.34,2166380.0
2021-10-29 10:20:00,166.37,166.37,165.64,166.08,1017900.0,166.37,166.37,165.64,166.08,1017900.0
2021-10-29 10:30:00,166.09,166.15,165.42,165.47,1220400.0,166.09,166.15,165.42,165.47,1220400.0
2021-10-29 10:40:00,165.43,165.82,165.1,165.55,1623880.0,165.43,165.82,165.1,165.55,1623880.0
2021-10-29 10:50:00,165.5,166.06,165.34,165.94,1345640.0,165.5,166.06,165.34,165.94,1345640.0
2021-10-29 11:00:00,165.94,166.03,165.52,165.9,956140.0,165.94,166.03,165.52,165.9,956140.0
2021-10-29 11:10:00,165.95,167.05,165.94,167.0,2062220.0,165.95,167.05,165.94,167.0,2062220.0
2021-10-29 11:20:00,167.01,167.3,166.61,166.87,1474360.0,167.01,167.3,166.61,166.87,1474360.0
2021-10-29 11:30:00,166.88,167.6,166.81,167.28,2040520.0,166.88,167.6,166.81,167.28,2040520.0
2021-10-29 11:40:00,167.3,167.69,167.17,167.48,1360540.0,167.3,167.69,167.17,167.48,1360540.0
2021-10-29 11:50:00,167.51,167.55,166.98,167.0,1246320.0,167.51,167.55,166.98,167.0,1246320.0
2021-10-29 12:00:00,167.02,167.36,166.9,167.22,1237240.0,167.02,167.36,166.9,167.22,1237240.0
2021-10-29 12:10:00,167.23,167.75,167.23,167.75,1013840.0,167.23,167.75,167.23,167.75,1013840.0
2021-10-29 12:20:00,167.73,167.8,167.51,167.8,616320.0,167.73,167.8,167.51,167.8,616320.0
2021-10-29 12:30:00,167.78,167.8,167.46,167.49,521700.0,167.78,167.8,167.46,167.49,521700.0
2021-10-29 12:40:00,167.46,167.6,167.3,167.42,534640.0,167.46,167.6,167.3,167.42,534640.0
2021-10-29 12:50:00,167.4,167.42,167.18,167.28,533360.0,167.4,167.42,167.18,167.28,533360.0
2021-10-29 13:00:00,167.33,167.6,167.3,167.59,543020.0,167.33,167.6,167.3,167.59,543020.0
2021-10-29 13:10:00,167.61,167.98,167.55,167.9,608500.0,167.61,167.98,167.55,167.9,608500.0
2021-10-29 13:20:00,167.9,167.9,167.63,167.7,332300.0,167.9,167.9,167.63,167.7,332300.0
2021-10-29 13:30:00,167.73,167.73,167.35,167.68,527260.0,167.73,167.73,167.35,167.68,527260.0
2021-10-29 13:40:00,167.67,167.73,167.33,167.44,361180.0,167.67,167.73,167.33,167.44,361180.0
2021-10-29 13:50:00,167.43,167.72,167.34,167.63,534000.0,167.43,167.72,167.34,167.63,534000.0
2021-10-29 14:00:00,167.58,167.71,167.5,167.69,353020.0,167.58,167.71,167.5,167.69,353020.0
2021-10-29 14:10:00,167.67,167.69,167.36,167.47,470180.0,167.67,167.69,167.36,167.47,470180.0
2021-10-29 14:20:00,167.5,167.54,167.08,167.13,570360.0,167.5,167.54,167.08,167.13,570360.0
2021-10-29 14:30:00,167.13,167.6,167.05,167.54,604540.0,167.13,167.6,167.05,167.54,604540.0
2021-10-29 14:40:00,167.54,167.6,167.28,167.44,345040.0,167.54,167.6,167.28,167.44,345040.0
2021-10-29 14:50:00,167.4,167.5,167.31,167.37,288000.0,167.4,167.5,167.31,167.37,288000.0
2021-10-29 15:00:00,167.35,167.39,167.12,167.28,509820.0,167.35,167.39,167.12,167.28,509820.0
2021-10-29 15:10:00,167.32,167.32,166.89,167.12,755540.0,167.32,167.32,166.89,167.12,755540.0
2021-10-29 15:20:00,167.13,167.25,167.02,167.13,464520.0,167.13,167.25,167.02,167.13,464520.0
2021-10-29 15:30:00,167.15,167.65,167.14,167.56,807680.0,167.15,167.65,167.14,167.56,807680.0
2021-10-29 15:40:00,167.54,167.68,167.35,167.63,899760.0,167.54,167.68,167.35,167.63,899760.0
2021-10-29 15:50:00,167.7,168.74,167.68,168.62,3609260.0,167.7,168.74,167.68,168.62,3609260.0
2021-11-01 09:30:00,168.09,168.79,166.87,167.22,3629200.0,168.09,168.79,166.87,167.22,3629200.0
2021-11-01 09:40:00,167.2,167.25,166.28,166.32,1787240.0,167.2,167.25,166.28,166.32,1787240.0
2021-11-01 09:50:00,166.32,166.82,166.25,166.54,1117060.0,166.32,166.82,166.25,166.54,1117060.0
2021-11-01 10:00:00,166.5,166.92,166.46,166.92,1075880.0,166.5,166.92,166.46,166.92,1075880.0
2021-11-01 10:10:00,166.91,167.15,166.68,166.81,749040.0,166.91,167.15,166.68,166.81,749040.0
2021-11-01 10:20:00,166.79,167.5,166.78,167.09,886340.0,166.79,167.5,166.78,167.09,886340.0
2021-11-01 10:30:00,167.05,167.06,166.7,166.76,456580.0,167.05,167.06,166.7,166.76,456580.0
2021-11-01 10:40:00,166.76,167.3,166.59,167.18,653800.0,166.76,167.3,166.59,167.18,653800.0
2021-11-01 10:50:00,167.19,167.26,166.7,166.96,518900.0,167.19,167.26,166.7,166.96,518900.0
2021-11-01 11:00:00,166.95,167.13,166.73,166.75,381080.0,166.95,167.13,166.73,166.75,381080.0
2021-11-01 11:10:00,166.76,166.87,166.73,166.8,336600.0,166.76,166.87,166.73,166.8,336600.0
2021-11-01 11:20:00,166.76,166.91,166.68,166.76,299320.0,166.76,166.91,166.68,166.76,299320.0
2021-11-01 11:30:00,166.76,167.09,166.68,166.75,473640.0,166.76,167.09,166.68,166.75,473640.0
2021-11-01 11:40:00,166.74,167.21,166.72,167.13,449920.0,166.74,167.21,166.72,167.13,449920.0
2021-11-01 11:50:00,167.16,167.16,166.65,166.85,433660.0,167.16,167.16,166.65,166.85,433660.0
2021-11-01 12:00:00,166.84,166.84,166.63,166.75,458220.0,166.84,166.84,166.63,166.75,458220.0
2021-11-01 12:10:00,166.8,166.81,166.51,166.58,418740.0,166.8,166.81,166.51,166.58,418740.0
2021-11-01 12:20:00,166.6,166.6,166.41,166.47,543680.0,166.6,166.6,166.41,166.47,543680.0
2021-11-01 12:30:00,166.48,166.48,166.32,166.42,306960.0,166.48,166.48,166.32,166.42,306960.0
2021-11-01 12:40:00,166.39,166.55,166.23,166.23,545000.0,166.39,166.55,166.23,166.23,545000.0
2021-11-01 12:50:00,166.24,166.24,165.95,166.06,370780.0,166.24,166.24,165.95,166.06,370780.0
2021-11-01 13:00:00,166.04,166.37,166.03,166.15,603320.0,166.04,166.37,166.03,166.15,603320.0
2021-11-01 13:10:00,166.09,166.13,165.74,165.83,411500.0,166.09,166.13,165.74,165.83,411500.0
2021-11-01 13:20:00,165.82,165.87,165.52,165.52,492820.0,165.82,165.87,165.52,165.52,492820.0
2021-11-01 13:30:00,165.52,165.54,165.08,165.1,1114380.0,165.52,165.54,165.08,165.1,1114380.0
2021-11-01 13:40:00,165.08,165.1,164.6,164.88,1298040.0,165.08,165.1,164.6,164.88,1298040.0
2021-11-01 13:50:00,164.86,164.98,164.77,164.89,456900.0,164.86,164.98,164.77,164.89,456900.0
2021-11-01 14:00:00,164.91,165.31,164.91,165.19,657880.0,164.91,165.31,164.91,165.19,657880.0
2021-11-01 14:10:00,165.21,165.34,164.96,164.98,607540.0,165.21,165.34,164.96,164.98,607540.0
2021-11-01 14:20:00,165.0,165.29,164.97,165.06,395920.0,165.0,165.29,164.97,165.06,395920.0
2021-11-01 14:30:00,165.05,165.27,164.9,164.93,483340.0,165.05,165.27,164.9,164.93,483340.0
2021-11-01 14:40:00,164.94,165.1,164.94,164.97,516860.0,164.94,165.1,164.94,164.97,516860.0
2021-11-01 14:50:00,164.93,165.15,164.93,164.96,424720.0,164.93,165.15,164.93,164.96,424720.0
2021-11-01 15:00:00,164.93,165.1,164.93,165.02,341560.0,164.93,165.1,164.93,165.02,341560.0
2021-11-01 15:10:00,165.02,165.64,165.02,165.52,564180.0,165.02,165.64,165.02,165.52,564180.0
2021-11-01 15:20:00,165.52,165.65,165.33,165.6,616540.0,165.52,165.65,165.33,165.6,616540.0
2021-11-01 15:30:00,165.59,165.76,165.44,165.58,608760.0,165.59,165.76,165.44,165.58,608760.0
2021-11-01 15:40:00,165.59,165.7,165.41,165.65,689940.0,165.59,165.7,165.41,165.65,689940.0
2021-11-01 15:50:00,165.67,165.94,165.38,165.91,2179060.0,165.67,165.94,165.38,165.91,2179060.0
2021-11-02 09:30:00,165.75,166.38,165.01,166.34,1710440.0,165.75,166.38,165.01,166.34,1710440.0
2021-11-02 09:40:00,166.4,166.55,165.65,165.87,781700.0,166.4,166.55,165.65,165.87,781700.0
2021-11-02 09:50:00,165.85,166.3,165.59,166.01,586100.0,165.85,166.3,165.59,166.01,586100.0
2021-11-02 10:00:00,166.09,166.26,165.56,165.56,692320.0,166.09,166.26,165.56,165.56,692320.0
2021-11-02 10:10:00,165.59,165.77,165.35,165.4,456980.0,165.59,165.77,165.35,165.4,456980.0
2021-11-02 10:20:00,165.39,165.49,165.15,165.4,700600.0,165.39,165.49,165.15,165.4,700600.0
2021-11-02 10:30:00,165.42,165.44,164.95,165.06,635640.0,165.42,165.44,164.95,165.06,635640.0
2021-11-02 10:40:00,165.11,165.39,164.98,165.38,463720.0,165.11,165.39,164.98,165.38,463720.0
2021-11-02 10:50:00,165.38,165.38,164.82,164.89,497140.0,165.38,165.38,164.82,164.89,497140.0
2021-11-02 11:00:00,164.94,164.97,164.53,164.57,448560.0,164.94,164.97,164.53,164.57,448560.0
2021-11-02 11:10:00,164.57,164.7,164.44,164.7,541180.0,164.57,164.7,164.44,164.7,541180.0
2021-11-02 11:20:00,164.68,164.89,164.65,164.7,468120.0,164.68,164.89,164.65,164.7,468120.0
2021-11-02 11:30:00,164.72,164.72,164.18,164.26,474420.0,164.72,164.72,164.18,164.26,474420.0
2021-11-02 11:40:00,164.27,164.48,164.2,164.33,468340.0,164.27,164.48,164.2,164.33,468340.0
2021-11-02 11:50:00,164.36,164.62,164.19,164.57,328280.0,164.36,164.62,164.19,164.57,328280.0
2021-11-02 12:00:00,164.54,164.64,164.48,164.5,287680.0,164.54,164.64,164.48,164.5,287680.0
2021-11-02 12:10:00,164.49,164.74,164.49,164.69,275020.0,164.49,164.74,164.49,164.69,275020.0
2021-11-02 12:20:00,164.74,164.9,164.73,164.8,242360.0,164.74,164.9,164.73,164.8,242360.0
2021-11-02 12:30:00,164.79,164.8,164.54,164.75,147480.0,164.79,164.8,164.54,164.75,147480.0
2021-11-02 12:40:00,164.74,164.74,164.44,164.44,308040.0,164.74,164.74,164.44,164.44,308040.0
2021-11-02 12:50:00,164.44,164.6,164.41,164.49,286720.0,164.44,164.6,164.41,164.49,286720.0
2021-11-02 13:00:00,164.53,165.11,164.5,164.99,322360.0,164.53,165.11,164.5,164.99,322360.0
2021-11-02 13:10:00,165.04,165.14,164.91,165.0,181000.0,165.04,165.14,164.91,165.0,181000.0
2021-11-02 13:20:00,165.03,165.1,164.76,164.78,306880.0,165.03,165.1,164.76,164.78,306880.0
2021-11-02 13:30:00,164.78,164.87,164.62,164.87,196540.0,164.78,164.87,164.62,164.87,196540.0
2021-11-02 13:40:00,164.83,164.88,164.62,164.76,153320.0,164.83,164.88,164.62,164.76,153320.0
2021-11-02 13:50:00,164.76,164.94,164.74,164.93,186400.0,164.76,164.94,164.74,164.93,186400.0
2021-11-02 14:00:00,164.95,164.95,164.8,164.89,155120.0,164.95,164.95,164.8,164.89,155120.0
2021-11-02 14:10:00,164.87,164.87,164.64,164.74,399240.0,164.87,164.87,164.64,164.74,399240.0
2021-11-02 14:20:00,164.75,164.8,164.64,164.68,309300.0,164.75,164.8,164.64,164.68,309300.0
2021-11-02 14:30:00,164.7,164.9,164.64,164.89,302580.0,164.7,164.9,164.64,164.89,302580.0
2021-11-02 14:40:00,164.89,165.09,164.89,164.99,357100.0,164.89,165.09,164.89,164.99,357100.0
2021-11-02 14:50:00,165.0,165.35,164.86,165.27,388020.0,165.0,165.35,164.86,165.27,388020.0
2021-11-02 15:00:00,165.28,165.45,165.16,165.38,399460.0,165.28,165.45,165.16,165.38,399460.0
2021-11-02 15:10:00,165.41,165.41,165.19,165.29,494440.0,165.41,165.41,165.19,165.29,494440.0
2021-11-02 15:20:00,165.28,165.31,165.17,165.22,488240.0,165.28,165.31,165.17,165.22,488240.0
2021-11-02 15:30:00,165.21,165.21,164.96,165.1,337720.0,165.21,165.21,164.96,165.1,337720.0
2021-11-02 15:40:00,165.13,165.45,165.11,165.44,619620.0,165.13,165.45,165.11,165.44,619620.0
2021-11-02 15:50:00,165.45,165.66,165.35,165.66,1588720.0,165.45,165.66,165.35,165.66,1588720.0
2021-11-03 09:30:00,165.45,165.73,164.88,165.72,1614340.0,165.45,165.73,164.88,165.72,1614340.0
2021-11-03 09:40:00,165.69,166.15,165.47,165.94,661480.0,165.69,166.15,165.47,165.94,661480.0
2021-11-03 09:50:00,165.95,166.35,165.7,166.15,893740.0,165.95,166.35,165.7,166.15,893740.0
2021-11-03 10:00:00,166.16,166.24,165.6,165.6,502060.0,166.16,166.24,165.6,165.6,502060.0
2021-11-03 10:10:00,165.62,165.93,165.58,165.81,275980.0,165.62,165.93,165.58,165.81,275980.0
2021-11-03 10:20:00,165.81,166.13,165.78,165.78,453500.0,165.81,166.13,165.78,165.78,453500.0
2021-11-03 10:30:00,165.82,166.03,165.69,165.92,316120.0,165.82,166.03,165.69,165.92,316120.0
2021-11-03 10:40:00,165.92,166.03,165.75,165.95,254520.0,165.92,166.03,165.75,165.95,254520.0
2021-11-03 10:50:00,165.96,165.98,165.63,165.74,292440.0,165.96,165.98,165.63,165.74,292440.0
2021-11-03 11:00:00,165.77,165.8,165.5,165.59,179240.0,165.77,165.8,165.5,165.59,179240.0
2021-11-03 11:10:00,165.56,165.81,165.48,165.71,363760.0,165.56,165.81,165.48,165.71,363760.0
2021-11-03 11:20:00,165.7,165.75,165.55,165.72,171760.0,165.7,165.75,165.55,165.72,171760.0
2021-11-03 11:30:00,165.65,165.74,165.47,165.71,208180.0,165.65,165.74,165.47,165.71,208180.0
2021-11-03 11:40:00,165.72,166.02,165.72,165.94,274400.0,165.72,166.02,165.72,165.94,274400.0
2021-11-03 11:50:00,165.95,166.55,165.89,166.42,704160.0,165.95,166.55,165.89,166.42,704160.0
2021-11-03 12:00:00,166.42,167.0,166.4,166.8,781740.0,166.42,167.0,166.4,166.8,781740.0
2021-11-03 12:10:00,166.79,167.0,166.53,166.61,466560.0,166.79,167.0,166.53,166.61,466560.0
2021-11-03 12:20:00,166.6,166.7,166.47,166.63,284520.0,166.6,166.7,166.47,166.63,284520.0
2021-11-03 12:30:00,166.58,166.72,166.5,166.6,314180.0,166.58,166.72,166.5,166.6,314180.0
2021-11-03 12:40:00,166.6,166.65,166.22,166.35,238180.0,166.6,166.65,166.22,166.35,238180.0
2021-11-03 12:50:00,166.37,166.45,166.29,166.31,103980.0,166.37,166.45,166.29,166.31,103980.0
2021-11-03 13:00:00,166.27,166.46,166.13,166.43,212680.0,166.27,166.46,166.13,166.43,212680.0
2021-11-03 13:10:00,166.42,166.6,166.34,166.46,218120.0,166.42,166.6,166.34,166.46,218120.0
2021-11-03 13:20:00,166.5,166.62,166.43,166.62,132280.0,166.5,166.62,166.43,166.62,132280.0
2021-11-03 13:30:00,166.65,167.46,166.65,167.37,914960.0,166.65,167.46,166.65,167.37,914960.0
2021-11-03 13:40:00,167.41,167.68,167.2,167.5,997600.0,167.41,167.68,167.2,167.5,997600.0
2021-11-03 13:50:00,167.44,167.84,167.36,167.42,908240.0,167.44,167.84,167.36,167.42,908240.0
2021-11-03 14:00:00,167.36,168.39,167.35,167.79,1643860.0,167.36,168.39,167.35,167.79,1643860.0
2021-11-03 14:10:00,167.75,167.75,166.95,167.47,890400.0,167.75,167.75,166.95,167.47,890400.0
2021-11-03 14:20:00,167.42,167.8,167.3,167.75,597960.0,167.42,167.8,167.3,167.75,597960.0
2021-11-03 14:30:00,167.76,168.14,167.7,167.84,690720.0,167.76,168.14,167.7,167.84,690720.0
2021-11-03 14:40:00,167.85,168.2,167.53,168.2,657760.0,167.85,168.2,167.53,168.2,657760.0
2021-11-03 14:50:00,168.19,168.7,168.0,168.61,831320.0,168.19,168.7,168.0,168.61,831320.0
2021-11-03 15:00:00,168.61,168.83,168.5,168.78,913920.0,168.61,168.83,168.5,168.78,913920.0
2021-11-03 15:10:00,168.76,169.12,168.5,169.1,958100.0,168.76,169.12,168.5,169.1,958100.0
2021-11-03 15:20:00,169.1,169.52,168.97,169.5,994720.0,169.1,169.52,168.97,169.5,994720.0
2021-11-03 15:30:00,169.52,169.75,169.2,169.5,1222440.0,169.52,169.75,169.2,169.5,1222440.0
2021-11-03 15:40:00,169.47,169.65,169.26,169.6,1358420.0,169.47,169.65,169.26,169.6,1358420.0
2021-11-03 15:50:00,169.6,169.6,169.0,169.2,1542600.0,169.6,169.6,169.0,169.2,1542600.0
2021-11-04 09:30:00,168.5,169.8,168.25,169.74,2406820.0,168.5,169.8,168.25,169.74,2406820.0
2021-11-04 09:40:00,169.79,171.1,169.51,170.5,2406460.0,169.79,171.1,169.51,170.5,2406460.0
2021-11-04 09:50:00,170.51,172.2,170.49,172.0,2435900.0,170.51,172.2,170.49,172.0,2435900.0
2021-11-04 10:00:00,172.04,172.4,171.3,171.96,2499040.0,172.04,172.4,171.3,171.96,2499040.0
2021-11-04 10:10:00,171.96,172.83,171.92,172.75,1835440.0,171.96,172.83,171.92,172.75,1835440.0
2021-11-04 10:20:00,172.73,173.19,172.63,173.13,1557360.0,172.73,173.19,172.63,173.13,1557360.0
2021-11-04 10:30:00,173.05,173.3,172.8,172.95,1357660.0,173.05,173.3,172.8,172.95,1357660.0
2021-11-04 10:40:00,173.03,173.21,172.54,173.14,1029720.0,173.03,173.21,172.54,173.14,1029720.0
2021-11-04 10:50:00,173.15,173.27,172.86,173.09,1602340.0,173.15,173.27,172.86,173.09,1602340.0
2021-11-04 11:00:00,173.09,173.09,172.36,172.64,1431060.0,173.09,173.09,172.36,172.64,1431060.0
2021-11-04 11:10:00,172.65,172.98,172.58,172.71,677900.0,172.65,172.98,172.58,172.71,677900.0
2021-11-04 11:20:00,172.7,172.76,171.75,171.97,1102180.0,172.7,172.76,171.75,171.97,1102180.0
2021-11-04 11:30:00,172.0,172.17,171.74,171.95,714120.0,172.0,172.17,171.74,171.95,714120.0
2021-11-04 11:40:00,171.96,172.57,171.95,172.22,529900.0,171.96,172.57,171.95,172.22,529900.0
2021-11-04 11:50:00,172.24,172.95,172.1,172.94,735400.0,172.24,172.95,172.1,172.94,735400.0
2021-11-04 12:00:00,172.96,173.2,172.73,173.02,907960.0,172.96,173.2,172.73,173.02,907960.0
2021-11-04 12:10:00,173.05,173.39,173.01,173.32,854620.0,173.05,173.39,173.01,173.32,854620.0
2021-11-04 12:20:00,173.35,173.42,172.86,173.17,652420.0,173.35,173.42,172.86,173.17,652420.0
2021-11-04 12:30:00,173.13,173.35,172.91,173.34,506220.0,173.13,173.35,172.91,173.34,506220.0
2021-11-04 12:40:00,173.3,173.31,173.12,173.2,345140.0,173.3,173.31,173.12,173.2,345140.0
2021-11-04 12:50:00,173.19,173.27,172.91,173.27,289220.0,173.19,173.27,172.91,173.27,289220.0
2021-11-04 13:00:00,173.28,173.61,173.14,173.6,723420.0,173.28,173.61,173.14,173.6,723420.0
2021-11-04 13:10:00,173.6,173.84,173.42,173.8,971820.0,173.6,173.84,173.42,173.8,971820.0
2021-11-04 13:20:00,173.85,174.27,173.75,174.23,1049520.0,173.85,174.27,173.75,174.23,1049520.0
2021-11-04 13:30:00,174.31,174.78,174.31,174.68,1432260.0,174.31,174.78,174.31,174.68,1432260.0
2021-11-04 13:40:00,174.74,174.9,174.56,174.63,1114620.0,174.74,174.9,174.56,174.63,1114620.0
2021-11-04 13:50:00,174.63,174.89,174.56,174.65,617700.0,174.63,174.89,174.56,174.65,617700.0
2021-11-04 14:00:00,174.64,174.67,173.94,174.32,1321860.0,174.64,174.67,173.94,174.32,1321860.0
2021-11-04 14:10:00,174.34,174.6,174.26,174.6,793180.0,174.34,174.6,174.26,174.6,793180.0
2021-11-04 14:20:00,174.6,174.85,174.47,174.67,831760.0,174.6,174.85,174.47,174.67,831760.0
2021-11-04 14:30:00,174.74,174.92,174.68,174.77,635000.0,174.74,174.92,174.68,174.77,635000.0
2021-11-04 14:40:00,174.82,174.82,174.62,174.82,510020.0,174.82,174.82,174.62,174.82,510020.0
2021-11-04 14:50:00,174.78,174.93,173.82,173.84,1006600.0,174.78,174.93,173.82,173.84,1006600.0
2021-11-04 15:00:00,173.74,174.07,173.53,173.72,915200.0,173.74,174.07,173.53,173.72,915200.0
2021-11-04 15:10:00,173.73,174.3,173.73,174.3,685140.0,173.73,174.3,173.73,174.3,685140.0
2021-11-04 15:20:00,174.3,174.55,174.27,174.53,901680.0,174.3,174.55,174.27,174.53,901680.0
2021-11-04 15:30:00,174.6,174.91,174.23,174.4,1246840.0,174.6,174.91,174.23,174.4,1246840.0
2021-11-04 15:40:00,174.38,174.38,173.85,174.32,1304460.0,174.38,174.38,173.85,174.32,1304460.0
2021-11-04 15:50:00,174.3,174.35,173.66,173.85,2986260.0,174.3,174.35,173.66,173.85,2986260.0
2021-11-05 09:30:00,173.85,175.64,173.85,175.56,3836940.0,173.85,175.64,173.85,175.56,3836940.0
2021-11-05 09:40:00,175.61,176.35,175.39,175.64,2749640.0,175.61,176.35,175.39,175.64,2749640.0
2021-11-05 09:50:00,175.7,176.35,175.35,176.35,1509900.0,175.7,176.35,175.35,176.35,1509900.0
2021-11-05 10:00:00,176.37,177.32,176.3,176.76,2193360.0,176.37,177.32,176.3,176.76,2193360.0
2021-11-05 10:10:00,176.72,177.3,176.6,176.75,1065500.0,176.72,177.3,176.6,176.75,1065500.0
2021-11-05 10:20:00,176.76,177.13,176.17,176.28,1012640.0,176.76,177.13,176.17,176.28,1012640.0
2021-11-05 10:30:00,176.31,176.72,176.27,176.56,465420.0,176.31,176.72,176.27,176.56,465420.0
2021-11-05 10:40:00,176.5,176.65,176.25,176.28,829580.0,176.5,176.65,176.25,176.28,829580.0
2021-11-05 10:50:00,176.31,176.94,176.29,176.94,919420.0,176.31,176.94,176.29,176.94,919420.0
2021-11-05 11:00:00,176.94,177.02,176.48,176.89,867540.0,176.94,177.02,176.48,176.89,867540.0
2021-11-05 11:10:00,176.89,177.0,176.72,176.92,755080.0,176.89,177.0,176.72,176.92,755080.0
2021-11-05 11:20:00,176.91,176.98,176.69,176.79,378800.0,176.91,176.98,176.69,176.79,378800.0
2021-11-05 11:30:00,176.77,177.35,176.77,177.27,788320.0,176.77,177.35,176.77,177.27,788320.0
2021-11-05 11:40:00,177.3,177.42,177.17,177.39,450420.0,177.3,177.42,177.17,177.39,450420.0
2021-11-05 11:50:00,177.37,177.45,177.19,177.34,623120.0,177.37,177.45,177.19,177.34,623120.0
2021-11-05 12:00:00,177.33,177.49,177.25,177.39,332340.0,177.33,177.49,177.25,177.39,332340.0
2021-11-05 12:10:00,177.39,177.75,177.33,177.72,944780.0,177.39,177.75,177.33,177.72,944780.0
2021-11-05 12:20:00,177.75,178.05,177.71,178.05,1040680.0,177.75,178.05,177.71,178.05,1040680.0
2021-11-05 12:30:00,178.03,178.31,177.58,177.78,868620.0,178.03,178.31,177.58,177.78,868620.0
2021-11-05 12:40:00,177.75,177.91,177.43,177.66,553300.0,177.75,177.91,177.43,177.66,553300.0
2021-11-05 12:50:00,177.64,177.85,177.34,177.42,754140.0,177.64,177.85,177.34,177.42,754140.0
2021-11-05 13:00:00,177.4,177.55,177.06,177.39,1455060.0,177.4,177.55,177.06,177.39,1455060.0
2021-11-05 13:10:00,177.38,177.52,176.95,177.21,1157080.0,177.38,177.52,176.95,177.21,1157080.0
2021-11-05 13:20:00,177.25,177.43,176.49,176.54,1007060.0,177.25,177.43,176.49,176.54,1007060.0
2021-11-05 13:30:00,176.53,176.92,176.5,176.76,741980.0,176.53,176.92,176.5,176.76,741980.0
2021-11-05 13:40:00,176.75,176.93,176.65,176.91,370300.0,176.75,176.93,176.65,176.91,370300.0
2021-11-05 13:50:00,176.94,177.39,176.94,177.35,676960.0,176.94,177.39,176.94,177.35,676960.0
2021-11-05 14:00:00,177.3,177.32,176.97,177.12,415980.0,177.3,177.32,176.97,177.12,415980.0
2021-11-05 14:10:00,177.12,177.38,177.07,177.3,449660.0,177.12,177.38,177.07,177.3,449660.0
2021-11-05 14:20:00,177.26,177.48,177.04,177.45,555280.0,177.26,177.48,177.04,177.45,555280.0
2021-11-05 14:30:00,177.47,177.57,177.36,177.57,612840.0,177.47,177.57,177.36,177.57,612840.0
2021-11-05 14:40:00,177.58,177.58,177.21,177.32,518520.0,177.58,177.58,177.21,177.32,518520.0
2021-11-05 14:50:00,177.33,177.4,177.22,177.32,497320.0,177.33,177.4,177.22,177.32,497320.0
2021-11-05 15:00:00,177.32,177.32,176.03,176.06,949240.0,177.32,177.32,176.03,176.06,949240.0
2021-11-05 15:10:00,176.06,176.07,175.36,175.67,1140160.0,176.06,176.07,175.36,175.67,1140160.0
2021-11-05 15:20:00,175.7,176.05,175.53,175.95,864960.0,175.7,176.05,175.53,175.95,864960.0
2021-11-05 15:30:00,175.96,176.6,175.91,176.41,867780.0,175.96,176.6,175.91,176.41,867780.0
2021-11-05 15:40:00,176.43,176.45,175.99,176.08,748420.0,176.43,176.45,175.99,176.08,748420.0
2021-11-05 15:50:00,176.08,176.26,175.82,175.83,1216340.0,176.08,176.26,175.82,175.83,1216340.0
2021-11-08 09:30:00,176.1,178.95,176.04,178.67,3352720.0,176.1,178.95,176.04,178.67,3352720.0
2021-11-08 09:40:00,178.6,178.74,177.46,178.12,1095040.0,178.6,178.74,177.46,178.12,1095040.0
2021-11-08 09:50:00,178.02,178.24,177.16,177.5,934100.0,178.02,178.24,177.16,177.5,934100.0
2021-11-08 10:00:00,177.6,177.64,176.67,177.22,982200.0,177.6,177.64,176.67,177.22,982200.0
2021-11-08 10:10:00,177.18,177.31,176.8,176.96,463340.0,177.18,177.31,176.8,176.96,463340.0
2021-11-08 10:20:00,176.98,177.34,176.5,176.78,671560.0,176.98,177.34,176.5,176.78,671560.0
2021-11-08 10:30:00,176.77,177.04,176.04,176.04,447440.0,176.77,177.04,176.04,176.04,447440.0
2021-11-08 10:40:00,176.04,176.23,175.79,176.1,702100.0,176.04,176.23,175.79,176.1,702100.0
2021-11-08 10:50:00,176.07,176.37,176.02,176.19,420300.0,176.07,176.37,176.02,176.19,420300.0
2021-11-08 11:00:00,176.14,176.15,175.8,176.14,345960.0,176.14,176.15,175.8,176.14,345960.0
2021-11-08 11:10:00,176.1,176.1,175.45,175.84,401860.0,176.1,176.1,175.45,175.84,401860.0
2021-11-08 11:20:00,175.88,176.52,175.86,176.47,589560.0,175.88,176.52,175.86,176.47,589560.0
2021-11-08 11:30:00,176.47,176.56,175.69,175.8,462660.0,176.47,176.56,175.69,175.8,462660.0
2021-11-08 11:40:00,175.97,175.97,175.72,175.72,131680.0,175.97,175.97,175.72,175.72,131680.0
2021-11-08 11:50:00,175.7,175.94,175.5,175.64,404420.0,175.7,175.94,175.5,175.64,404420.0
2021-11-08 12:00:00,175.65,175.68,175.39,175.54,579380.0,175.65,175.68,175.39,175.54,579380.0
2021-11-08 12:10:00,175.55,175.7,175.36,175.58,337500.0,175.55,175.7,175.36,175.58,337500.0
2021-11-08 12:20:00,175.54,175.59,175.37,175.49,256760.0,175.54,175.59,175.37,175.49,256760.0
2021-11-08 12:30:00,175.57,175.9,175.43,175.43,414120.0,175.57,175.9,175.43,175.43,414120.0
2021-11-08 12:40:00,175.38,175.66,175.38,175.66,204740.0,175.38,175.66,175.38,175.66,204740.0
2021-11-08 12:50:00,175.6,175.85,175.43,175.85,229900.0,175.6,175.85,175.43,175.85,229900.0
2021-11-08 13:00:00,175.77,175.98,175.7,175.81,252120.0,175.77,175.98,175.7,175.81,252120.0
2021-11-08 13:10:00,175.79,176.09,175.79,175.99,494480.0,175.79,176.09,175.79,175.99,494480.0
2021-11-08 13:20:00,175.98,176.03,175.75,175.91,214960.0,175.98,176.03,175.75,175.91,214960.0
2021-11-08 13:30:00,175.87,175.91,175.57,175.72,200120.0,175.87,175.91,175.57,175.72,200120.0
2021-11-08 13:40:00,175.67,175.69,175.49,175.49,177300.0,175.67,175.69,175.49,175.49,177300.0
2021-11-08 13:50:00,175.49,175.57,175.36,175.37,305380.0,175.49,175.57,175.36,175.37,305380.0
2021-11-08 14:00:00,175.39,175.54,175.34,175.41,264240.0,175.39,175.54,175.34,175.41,264240.0
2021-11-08 14:10:00,175.4,175.64,175.27,175.53,277800.0,175.4,175.64,175.27,175.53,277800.0
2021-11-08 14:20:00,175.46,175.48,174.69,174.75,447060.0,175.46,175.48,174.69,174.75,447060.0
2021-11-08 14:30:00,174.72,174.96,174.52,174.64,593640.0,174.72,174.96,174.52,174.64,593640.0
2021-11-08 14:40:00,174.65,175.57,174.63,175.44,956920.0,174.65,175.57,174.63,175.44,956920.0
2021-11-08 14:50:00,175.43,175.49,175.02,175.15,268960.0,175.43,175.49,175.02,175.15,268960.0
2021-11-08 15:00:00,175.12,175.4,175.08,175.38,326000.0,175.12,175.4,175.08,175.38,326000.0
2021-11-08 15:10:00,175.36,175.36,175.06,175.14,299140.0,175.36,175.36,175.06,175.14,299140.0
2021-11-08 15:20:00,175.15,175.24,174.98,175.1,487580.0,175.15,175.24,174.98,175.1,487580.0
2021-11-08 15:30:00,175.1,175.22,175.0,175.04,423540.0,175.1,175.22,175.0,175.04,423540.0
2021-11-08 15:40:00,175.01,175.01,174.53,174.57,672080.0,175.01,175.01,174.53,174.57,672080.0
2021-11-08 15:50:00,174.63,174.99,174.39,174.39,1320440.0,174.63,174.99,174.39,174.39,1320440.0
2021-11-09 09:30:00,175.76,176.8,175.26,176.44,2492180.0,175.76,176.8,175.26,176.44,2492180.0
2021-11-09 09:40:00,176.5,176.9,176.13,176.15,1366180.0,176.5,176.9,176.13,176.15,1366180.0
2021-11-09 09:50:00,176.1,176.5,175.55,175.9,1345040.0,176.1,176.5,175.55,175.9,1345040.0
2021-11-09 10:00:00,175.83,176.12,175.07,175.12,982600.0,175.83,176.12,175.07,175.12,982600.0
2021-11-09 10:10:00,175.12,176.15,175.1,176.1,973760.0,175.12,176.15,175.1,176.1,973760.0
2021-11-09 10:20:00,176.07,176.25,175.75,176.0,559180.0,176.07,176.25,175.75,176.0,559180.0
2021-11-09 10:30:00,176.16,176.78,175.99,176.75,1064460.0,176.16,176.78,175.99,176.75,1064460.0
2021-11-09 10:40:00,176.78,177.35,176.66,177.2,931580.0,176.78,177.35,176.66,177.2,931580.0
2021-11-09 10:50:00,177.15,177.17,176.38,176.88,427680.0,177.15,177.17,176.38,176.88,427680.0
2021-11-09 11:00:00,176.89,177.21,176.83,177.14,442540.0,176.89,177.21,176.83,177.14,442540.0
2021-11-09 11:10:00,177.12,177.14,176.63,176.85,395280.0,177.12,177.14,176.63,176.85,395280.0
2021-11-09 11:20:00,176.9,177.12,176.8,176.98,216980.0,176.9,177.12,176.8,176.98,216980.0
2021-11-09 11:30:00,176.96,177.28,176.87,177.19,275360.0,176.96,177.28,176.87,177.19,275360.0
2021-11-09 11:40:00,177.25,178.45,177.25,178.25,1321400.0,177.25,178.45,177.25,178.25,1321400.0
2021-11-09 11:50:00,178.27,178.77,178.15,178.28,962880.0,178.27,178.77,178.15,178.28,962880.0
2021-11-09 12:00:00,178.19,178.22,177.66,177.69,606200.0,178.19,178.22,177.66,177.69,606200.0
2021-11-09 12:10:00,177.79,178.25,177.72,177.89,418100.0,177.79,178.25,177.72,177.89,418100.0
2021-11-09 12:20:00,178.02,178.2,177.85,178.1,254020.0,178.02,178.2,177.85,178.1,254020.0
2021-11-09 12:30:00,178.08,178.58,178.0,178.41,413320.0,178.08,178.58,178.0,178.41,413320.0
2021-11-09 12:40:00,178.4,179.24,178.2,179.21,856220.0,178.4,179.24,178.2,179.21,856220.0
2021-11-09 12:50:00,179.2,179.59,179.07,179.46,1083040.0,179.2,179.59,179.07,179.46,1083040.0
2021-11-09 13:00:00,179.5,179.61,178.86,179.44,934880.0,179.5,179.61,178.86,179.44,934880.0
2021-11-09 13:10:00,179.43,179.64,179.14,179.64,748980.0,179.43,179.64,179.14,179.64,748980.0
2021-11-09 13:20:00,179.6,179.69,179.16,179.24,648820.0,179.6,179.69,179.16,179.24,648820.0
2021-11-09 13:30:00,179.28,179.45,178.79,178.82,508740.0,179.28,179.45,178.79,178.82,508740.0
2021-11-09 13:40:00,178.84,179.45,178.79,178.98,785600.0,178.84,179.45,178.79,178.98,785600.0
2021-11-09 13:50:00,179.03,179.2,178.9,179.15,723980.0,179.03,179.2,178.9,179.15,723980.0
2021-11-09 14:00:00,179.1,179.22,178.97,179.03,465900.0,179.1,179.22,178.97,179.03,465900.0
2021-11-09 14:10:00,179.04,179.39,178.8,179.35,553980.0,179.04,179.39,178.8,179.35,553980.0
2021-11-09 14:20:00,179.38,179.46,179.11,179.26,336140.0,179.38,179.46,179.11,179.26,336140.0
2021-11-09 14:30:00,179.22,179.38,179.0,179.34,294920.0,179.22,179.38,179.0,179.34,294920.0
2021-11-09 14:40:00,179.28,179.31,178.71,178.71,384680.0,179.28,179.31,178.71,178.71,384680.0
2021-11-09 14:50:00,178.72,178.73,178.19,178.61,1077600.0,178.72,178.73,178.19,178.61,1077600.0
2021-11-09 15:00:00,178.66,178.74,178.46,178.71,613660.0,178.66,178.74,178.46,178.71,613660.0
2021-11-09 15:10:00,178.69,178.83,178.29,178.29,484300.0,178.69,178.83,178.29,178.29,484300.0
2021-11-09 15:20:00,178.3,178.49,178.16,178.38,534400.0,178.3,178.49,178.16,178.38,534400.0
2021-11-09 15:30:00,178.38,178.77,178.33,178.68,512340.0,178.38,178.77,178.33,178.68,512340.0
2021-11-09 15:40:00,178.77,178.91,178.55,178.6,654140.0,178.77,178.91,178.55,178.6,654140.0
2021-11-09 15:50:00,178.65,179.0,178.45,178.88,2240000.0,178.65,179.0,178.45,178.88,2240000.0
2021-11-10 09:30:00,178.1,178.54,177.07,177.6,3219260.0,178.1,178.54,177.07,177.6,3219260.0
2021-11-10 09:40:00,177.62,179.8,177.44,179.4,1795860.0,177.62,179.8,177.44,179.4,1795860.0
2021-11-10 09:50:00,179.35,179.87,178.9,179.7,1162580.0,179.35,179.87,178.9,179.7,1162580.0
2021-11-10 10:00:00,179.7,180.0,179.48,179.55,714800.0,179.7,180.0,179.48,179.55,714800.0
2021-11-10 10:10:00,179.55,179.91,179.18,179.7,454980.0,179.55,179.91,179.18,179.7,454980.0
2021-11-10 10:20:00,179.66,180.15,179.42,179.64,784420.0,179.66,180.15,179.42,179.64,784420.0
2021-11-10 10:30:00,179.59,179.7,179.29,179.6,402800.0,179.59,179.7,179.29,179.6,402800.0
2021-11-10 10:40:00,179.61,179.85,179.3,179.73,333860.0,179.61,179.85,179.3,179.73,333860.0
2021-11-10 10:50:00,179.72,180.27,179.69,179.95,838900.0,179.72,180.27,179.69,179.95,838900.0
2021-11-10 11:00:00,179.95,180.21,179.87,180.07,316900.0,179.95,180.21,179.87,180.07,316900.0
2021-11-10 11:10:00,180.07,180.2,179.95,180.09,339260.0,180.07,180.2,179.95,180.09,339260.0
2021-11-10 11:20:00,180.15,180.18,179.58,179.63,579780.0,180.15,180.18,179.58,179.63,579780.0
2021-11-10 11:30:00,179.58,179.76,179.58,179.61,682240.0,179.58,179.76,179.58,179.61,682240.0
2021-11-10 11:40:00,179.61,179.63,179.23,179.49,831140.0,179.61,179.63,179.23,179.49,831140.0
2021-11-10 11:50:00,179.51,179.65,179.47,179.63,245300.0,179.51,179.65,179.47,179.63,245300.0
2021-11-10 12:00:00,179.7,179.85,179.58,179.64,401320.0,179.7,179.85,179.58,179.64,401320.0
2021-11-10 12:10:00,179.62,179.7,179.5,179.53,314920.0,179.62,179.7,179.5,179.53,314920.0
2021-11-10 12:20:00,179.53,179.66,178.9,178.93,414420.0,179.53,179.66,178.9,178.93,414420.0
2021-11-10 12:30:00,178.95,179.15,178.2,178.45,980160.0,178.95,179.15,178.2,178.45,980160.0
2021-11-10 12:40:00,178.43,178.54,177.95,178.18,592700.0,178.43,178.54,177.95,178.18,592700.0
2021-11-10 12:50:00,178.18,178.49,178.18,178.4,312640.0,178.18,178.49,178.18,178.4,312640.0
2021-11-10 13:00:00,178.38,178.55,176.6,177.27,1037220.0,178.38,178.55,176.6,177.27,1037220.0
2021-11-10 13:10:00,177.22,177.43,176.42,177.02,665600.0,177.22,177.43,176.42,177.02,665600.0
2021-11-10 13:20:00,177.01,177.43,176.82,177.17,635480.0,177.01,177.43,176.82,177.17,635480.0
2021-11-10 13:30:00,177.2,177.61,177.05,177.06,378520.0,177.2,177.61,177.05,177.06,378520.0
2021-11-10 13:40:00,177.09,177.09,176.47,176.5,428240.0,177.09,177.09,176.47,176.5,428240.0
2021-11-10 13:50:00,176.49,176.54,176.0,176.37,767380.0,176.49,176.54,176.0,176.37,767380.0
2021-11-10 14:00:00,176.29,176.37,175.75,176.15,562820.0,176.29,176.37,175.75,176.15,562820.0
2021-11-10 14:10:00,176.15,176.15,174.79,174.79,780360.0,176.15,176.15,174.79,174.79,780360.0
2021-11-10 14:20:00,174.75,175.11,174.33,174.33,717700.0,174.75,175.11,174.33,174.33,717700.0
2021-11-10 14:30:00,174.39,174.8,174.13,174.21,767200.0,174.39,174.8,174.13,174.21,767200.0
2021-11-10 14:40:00,174.17,174.49,173.64,174.4,1024400.0,174.17,174.49,173.64,174.4,1024400.0
2021-11-10 14:50:00,174.4,174.71,174.12,174.12,428040.0,174.4,174.71,174.12,174.12,428040.0
2021-11-10 15:00:00,174.1,174.6,174.03,174.48,512500.0,174.1,174.6,174.03,174.48,512500.0
2021-11-10 15:10:00,174.49,174.85,174.43,174.75,645820.0,174.49,174.85,174.43,174.75,645820.0
2021-11-10 15:20:00,174.82,174.93,174.36,174.36,392820.0,174.82,174.93,174.36,174.36,392820.0
2021-11-10 15:30:00,174.28,174.48,173.87,174.04,534880.0,174.28,174.48,173.87,174.04,534880.0
2021-11-10 15:40:00,174.05,174.05,173.19,173.49,1228660.0,174.05,174.05,173.19,173.49,1228660.0
2021-11-10 15:50:00,173.5,174.42,173.5,174.11,1970540.0,173.5,174.42,173.5,174.11,1970540.0
2021-11-11 09:30:00,175.65,176.43,175.1,175.15,2184660.0,175.65,176.43,175.1,175.15,2184660.0
2021-11-11 09:40:00,175.21,176.21,175.21,175.97,903320.0,175.21,176.21,175.21,175.97,903320.0
2021-11-11 09:50:00,175.98,177.16,175.91,176.98,1288720.0,175.98,177.16,175.91,176.98,1288720.0
2021-11-11 10:00:00,177.03,177.15,176.05,176.31,726500.0,177.03,177.15,176.05,176.31,726500.0
2021-11-11 10:10:00,176.36,176.75,175.91,176.22,430820.0,176.36,176.75,175.91,176.22,430820.0
2021-11-11 10:20:00,176.1,176.17,175.27,175.39,620320.0,176.1,176.17,175.27,175.39,620320.0
2021-11-11 10:30:00,175.44,175.9,175.36,175.45,497980.0,175.44,175.9,175.36,175.45,497980.0
2021-11-11 10:40:00,175.37,176.19,175.32,176.05,774400.0,175.37,176.19,175.32,176.05,774400.0
2021-11-11 10:50:00,176.05,176.05,175.53,175.53,299640.0,176.05,176.05,175.53,175.53,299640.0
2021-11-11 11:00:00,175.54,175.67,175.4,175.47,253380.0,175.54,175.67,175.4,175.47,253380.0
2021-11-11 11:10:00,175.46,175.6,175.09,175.53,321280.0,175.46,175.6,175.09,175.53,321280.0
2021-11-11 11:20:00,175.57,176.02,175.53,175.75,423380.0,175.57,176.02,175.53,175.75,423380.0
2021-11-11 11:30:00,175.77,176.1,175.55,176.03,304160.0,175.77,176.1,175.55,176.03,304160.0
2021-11-11 11:40:00,176.03,176.12,175.77,176.02,317260.0,176.03,176.12,175.77,176.02,317260.0
2021-11-11 11:50:00,176.02,176.05,175.56,175.69,188940.0,176.02,176.05,175.56,175.69,188940.0
2021-11-11 12:00:00,175.7,175.85,175.18,175.36,248220.0,175.7,175.85,175.18,175.36,248220.0
2021-11-11 12:10:00,175.33,175.44,174.4,174.75,573180.0,175.33,175.44,174.4,174.75,573180.0
2021-11-11 12:20:00,174.72,174.97,174.59,174.88,303160.0,174.72,174.97,174.59,174.88,303160.0
2021-11-11 12:30:00,174.83,175.12,174.76,175.1,177840.0,174.83,175.12,174.76,175.1,177840.0
2021-11-11 12:40:00,175.09,175.25,174.98,175.01,239460.0,175.09,175.25,174.98,175.01,239460.0
2021-11-11 12:50:00,175.01,175.05,174.83,174.9,60080.0,175.01,175.05,174.83,174.9,60080.0
2021-11-11 13:00:00,174.72,174.72,174.57,174.58,173580.0,174.72,174.72,174.57,174.58,173580.0
2021-11-11 13:10:00,174.6,174.72,174.45,174.63,202280.0,174.6,174.72,174.45,174.63,202280.0
2021-11-11 13:20:00,174.7,174.9,174.58,174.85,196160.0,174.7,174.9,174.58,174.85,196160.0
2021-11-11 13:30:00,174.84,174.9,174.59,174.63,237900.0,174.84,174.9,174.59,174.63,237900.0
2021-11-11 13:40:00,174.6,174.73,174.48,174.73,166360.0,174.6,174.73,174.48,174.73,166360.0
2021-11-11 13:50:00,174.72,174.83,174.49,174.6,254700.0,174.72,174.83,174.49,174.6,254700.0
2021-11-11 14:00:00,174.51,174.65,174.4,174.5,201920.0,174.51,174.65,174.4,174.5,201920.0
2021-11-11 14:10:00,174.47,174.51,174.1,174.31,293860.0,174.47,174.51,174.1,174.31,293860.0
2021-11-11 14:20:00,174.27,174.27,174.11,174.15,265040.0,174.27,174.27,174.11,174.15,265040.0
2021-11-11 14:30:00,174.23,174.67,174.22,174.59,266920.0,174.23,174.67,174.22,174.59,266920.0
2021-11-11 14:40:00,174.6,174.67,174.15,174.17,348700.0,174.6,174.67,174.15,174.17,348700.0
2021-11-11 14:50:00,174.12,174.19,173.93,173.95,233920.0,174.12,174.19,173.93,173.95,233920.0
2021-11-11 15:00:00,173.9,174.01,173.78,173.96,174180.0,173.9,174.01,173.78,173.96,174180.0
2021-11-11 15:10:00,173.92,173.94,173.37,173.93,465160.0,173.92,173.94,173.37,173.93,465160.0
2021-11-11 15:20:00,173.88,173.99,173.72,173.88,361200.0,173.88,173.99,173.72,173.88,361200.0
2021-11-11 15:30:00,173.91,173.97,173.66,173.71,350820.0,173.91,173.97,173.66,173.71,350820.0
2021-11-11 15:40:00,173.68,173.86,173.51,173.61,485420.0,173.68,173.86,173.51,173.61,485420.0
2021-11-11 15:50:00,173.65,173.82,173.4,173.62,1100380.0,173.65,173.82,173.4,173.62,1100380.0
2021-11-12 09:30:00,174.25,174.35,172.35,172.44,2108700.0,174.25,174.35,172.35,172.44,2108700.0
2021-11-12 09:40:00,172.48,173.92,172.46,173.1,1148880.0,172.48,173.92,172.46,173.1,1148880.0
2021-11-12 09:50:00,172.98,174.11,172.98,173.8,582040.0,172.98,174.11,172.98,173.8,582040.0
2021-11-12 10:00:00,173.61,174.56,173.61,174.4,562800.0,173.61,174.56,173.61,174.4,562800.0
2021-11-12 10:10:00,174.36,174.55,174.19,174.37,321400.0,174.36,174.55,174.19,174.37,321400.0
2021-11-12 10:20:00,174.38,174.42,173.74,174.3,497380.0,174.38,174.42,173.74,174.3,497380.0
2021-11-12 10:30:00,174.46,174.51,173.9,174.21,228800.0,174.46,174.51,173.9,174.21,228800.0
2021-11-12 10:40:00,174.2,174.62,174.0,174.49,283400.0,174.2,174.62,174.0,174.49,283400.0
2021-11-12 10:50:00,174.49,174.85,174.45,174.78,377840.0,174.49,174.85,174.45,174.78,377840.0
2021-11-12 11:00:00,174.78,175.85,174.78,175.85,698700.0,174.78,175.85,174.78,175.85,698700.0
2021-11-12 11:10:00,175.86,176.04,175.35,175.95,582540.0,175.86,176.04,175.35,175.95,582540.0
2021-11-12 11:20:00,175.99,176.06,175.7,176.03,629740.0,175.99,176.06,175.7,176.03,629740.0
2021-11-12 11:30:00,176.01,176.14,175.72,175.88,431360.0,176.01,176.14,175.72,175.88,431360.0
2021-11-12 11:40:00,175.88,175.94,175.58,175.8,286320.0,175.88,175.94,175.58,175.8,286320.0
2021-11-12 11:50:00,175.71,176.03,175.71,175.92,272520.0,175.71,176.03,175.71,175.92,272520.0
2021-11-12 12:00:00,175.97,176.07,175.92,175.96,372240.0,175.97,176.07,175.92,175.96,372240.0
2021-11-12 12:10:00,175.97,176.9,175.97,176.66,1019540.0,175.97,176.9,175.97,176.66,1019540.0
2021-11-12 12:20:00,176.74,176.76,176.57,176.72,300220.0,176.74,176.76,176.57,176.72,300220.0
2021-11-12 12:30:00,176.73,177.03,176.51,177.01,537800.0,176.73,177.03,176.51,177.01,537800.0
2021-11-12 12:40:00,177.04,177.04,176.55,176.6,331280.0,177.04,177.04,176.55,176.6,331280.0
2021-11-12 12:50:00,176.58,176.7,176.36,176.5,376780.0,176.58,176.7,176.36,176.5,376780.0
2021-11-12 13:00:00,176.37,176.37,176.01,176.08,419920.0,176.37,176.37,176.01,176.08,419920.0
2021-11-12 13:10:00,176.13,176.31,175.82,176.02,198440.0,176.13,176.31,175.82,176.02,198440.0
2021-11-12 13:20:00,175.98,176.16,175.96,176.09,177620.0,175.98,176.16,175.96,176.09,177620.0
2021-11-12 13:30:00,176.09,176.27,176.03,176.14,91220.0,176.09,176.27,176.03,176.14,91220.0
2021-11-12 13:40:00,176.17,176.3,176.03,176.04,130920.0,176.17,176.3,176.03,176.04,130920.0
2021-11-12 13:50:00,176.01,176.11,175.98,176.06,51800.0,176.01,176.11,175.98,176.06,51800.0
2021-11-12 14:00:00,176.01,176.01,175.84,175.88,112660.0,176.01,176.01,175.84,175.88,112660.0
2021-11-12 14:10:00,175.89,175.95,175.84,175.9,131440.0,175.89,175.95,175.84,175.9,131440.0
2021-11-12 14:20:00,175.9,175.9,175.65,175.66,112500.0,175.9,175.9,175.65,175.66,112500.0
2021-11-12 14:30:00,175.67,175.68,175.31,175.62,392640.0,175.67,175.68,175.31,175.62,392640.0
2021-11-12 14:40:00,175.63,175.63,175.49,175.52,159760.0,175.63,175.63,175.49,175.52,159760.0
2021-11-12 14:50:00,175.51,175.86,175.51,175.8,235660.0,175.51,175.86,175.51,175.8,235660.0
2021-11-12 15:00:00,175.79,175.79,175.36,175.69,161860.0,175.79,175.79,175.36,175.69,161860.0
2021-11-12 15:10:00,175.67,175.85,175.59,175.76,164960.0,175.67,175.85,175.59,175.76,164960.0
2021-11-12 15:20:00,175.85,176.18,175.82,176.13,511400.0,175.85,176.18,175.82,176.13,511400.0
2021-11-12 15:30:00,176.13,176.49,176.13,176.27,403380.0,176.13,176.49,176.13,176.27,403380.0
2021-11-12 15:40:00,176.26,176.33,176.06,176.11,416560.0,176.26,176.33,176.06,176.11,416560.0
2021-11-12 15:50:00,176.15,176.38,175.88,176.3,1071180.0,176.15,176.38,175.88,176.3,1071180.0
2021-11-15 09:30:00,176.85,179.15,176.6,178.94,2700920.0,176.85,179.15,176.6,178.94,2700920.0
2021-11-15 09:40:00,178.88,179.69,178.5,179.47,1390180.0,178.88,179.69,178.5,179.47,1390180.0
2021-11-15 09:50:00,179.55,179.55,178.6,179.23,1122340.0,179.55,179.55,178.6,179.23,1122340.0
2021-11-15 10:00:00,179.23,179.4,177.75,177.89,1072940.0,179.23,179.4,177.75,177.89,1072940.0
2021-11-15 10:10:00,177.79,177.93,177.11,177.29,833640.0,177.79,177.93,177.11,177.29,833640.0
2021-11-15 10:20:00,177.22,177.87,177.14,177.58,507340.0,177.22,177.87,177.14,177.58,507340.0
2021-11-15 10:30:00,177.6,177.7,176.75,176.81,521360.0,177.6,177.7,176.75,176.81,521360.0
2021-11-15 10:40:00,176.82,177.23,176.75,177.15,542740.0,176.82,177.23,176.75,177.15,542740.0
2021-11-15 10:50:00,177.21,177.6,177.15,177.25,373740.0,177.21,177.6,177.15,177.25,373740.0
2021-11-15 11:00:00,177.22,177.61,177.11,177.47,327560.0,177.22,177.61,177.11,177.47,327560.0
2021-11-15 11:10:00,177.4,177.45,177.16,177.32,327520.0,177.4,177.45,177.16,177.32,327520.0
2021-11-15 11:20:00,177.37,177.46,177.15,177.15,227180.0,177.37,177.46,177.15,177.15,227180.0
2021-11-15 11:30:00,177.15,177.63,177.1,177.38,239540.0,177.15,177.63,177.1,177.38,239540.0
2021-11-15 11:40:00,177.33,177.46,176.29,176.69,726060.0,177.33,177.46,176.29,176.69,726060.0
2021-11-15 11:50:00,176.72,176.76,176.35,176.62,371140.0,176.72,176.76,176.35,176.62,371140.0
2021-11-15 12:00:00,176.57,177.28,176.57,177.03,331740.0,176.57,177.28,176.57,177.03,331740.0
2021-11-15 12:10:00,177.06,177.22,176.91,177.03,281760.0,177.06,177.22,176.91,177.03,281760.0
2021-11-15 12:20:00,176.87,176.94,176.58,176.9,279320.0,176.87,176.94,176.58,176.9,279320.0
2021-11-15 12:30:00,176.95,177.13,176.8,177.13,309780.0,176.95,177.13,176.8,177.13,309780.0
2021-11-15 12:40:00,177.14,177.3,176.94,177.14,205640.0,177.14,177.3,176.94,177.14,205640.0
2021-11-15 12:50:00,177.11,177.3,176.86,176.98,288580.0,177.11,177.3,176.86,176.98,288580.0
2021-11-15 13:00:00,176.98,177.34,176.94,177.3,238540.0,176.98,177.34,176.94,177.3,238540.0
2021-11-15 13:10:00,177.32,177.78,177.24,177.59,336040.0,177.32,177.78,177.24,177.59,336040.0
2021-11-15 13:20:00,177.65,177.65,177.25,177.5,267100.0,177.65,177.65,177.25,177.5,267100.0
2021-11-15 13:30:00,177.47,177.6,177.4,177.48,207860.0,177.47,177.6,177.4,177.48,207860.0
2021-11-15 13:40:00,177.45,177.62,177.37,177.56,138600.0,177.45,177.62,177.37,177.56,138600.0
2021-11-15 13:50:00,177.57,177.65,177.39,177.39,127940.0,177.57,177.65,177.39,177.39,127940.0
2021-11-15 14:00:00,177.39,177.75,177.16,177.73,386780.0,177.39,177.75,177.16,177.73,386780.0
2021-11-15 14:10:00,177.76,178.37,177.76,177.86,673180.0,177.76,178.37,177.76,177.86,673180.0
2021-11-15 14:20:00,177.94,178.1,177.75,178.01,261540.0,177.94,178.1,177.75,178.01,261540.0
2021-11-15 14:30:00,177.87,178.02,177.69,177.81,201860.0,177.87,178.02,177.69,177.81,201860.0
2021-11-15 14:40:00,177.95,178.12,177.8,178.0,270620.0,177.95,178.12,177.8,178.0,270620.0
2021-11-15 14:50:00,178.01,178.05,177.38,177.6,275940.0,178.01,178.05,177.38,177.6,275940.0
2021-11-15 15:00:00,177.65,177.65,177.23,177.4,338380.0,177.65,177.65,177.23,177.4,338380.0
2021-11-15 15:10:00,177.44,177.7,177.35,177.59,204660.0,177.44,177.7,177.35,177.59,204660.0
2021-11-15 15:20:00,177.65,177.8,177.63,177.77,271460.0,177.65,177.8,177.63,177.77,271460.0
2021-11-15 15:30:00,177.78,177.78,177.14,177.31,339600.0,177.78,177.78,177.14,177.31,339600.0
2021-11-15 15:40:00,177.32,177.32,177.0,177.24,518680.0,177.32,177.32,177.0,177.24,518680.0
2021-11-15 15:50:00,177.17,177.36,176.85,177.28,789060.0,177.17,177.36,176.85,177.28,789060.0
2021-11-16 09:30:00,176.95,178.83,176.95,177.75,1776620.0,176.95,178.83,176.95,177.75,1776620.0
2021-11-16 09:40:00,177.75,178.28,177.71,177.87,694880.0,177.75,178.28,177.71,177.87,694880.0
2021-11-16 09:50:00,177.9,177.9,176.92,177.0,873280.0,177.9,177.9,176.92,177.0,873280.0
2021-11-16 10:00:00,177.0,177.57,176.96,177.46,655520.0,177.0,177.57,176.96,177.46,655520.0
2021-11-16 10:10:00,177.38,177.53,177.15,177.45,475480.0,177.38,177.53,177.15,177.45,475480.0
2021-11-16 10:20:00,177.38,177.47,176.4,176.41,738380.0,177.38,177.47,176.4,176.41,738380.0
2021-11-16 10:30:00,176.26,176.8,176.26,176.66,426380.0,176.26,176.8,176.26,176.66,426380.0
2021-11-16 10:40:00,176.69,177.04,176.69,176.99,382340.0,176.69,177.04,176.69,176.99,382340.0
2021-11-16 10:50:00,177.05,177.32,176.92,177.23,267460.0,177.05,177.32,176.92,177.23,267460.0
2021-11-16 11:00:00,177.23,177.35,177.19,177.33,251320.0,177.23,177.35,177.19,177.33,251320.0
2021-11-16 11:10:00,177.33,178.22,177.33,178.12,861320.0,177.33,178.22,177.33,178.12,861320.0
2021-11-16 11:20:00,178.17,178.3,177.97,178.04,372140.0,178.17,178.3,177.97,178.04,372140.0
2021-11-16 11:30:00,178.07,178.17,177.7,177.77,243480.0,178.07,178.17,177.7,177.77,243480.0
2021-11-16 11:40:00,177.75,177.77,177.5,177.59,272560.0,177.75,177.77,177.5,177.59,272560.0
2021-11-16 11:50:00,177.57,177.99,177.57,177.86,289320.0,177.57,177.99,177.57,177.86,289320.0
2021-11-16 12:00:00,177.89,178.1,177.7,177.79,205720.0,177.89,178.1,177.7,177.79,205720.0
2021-11-16 12:10:00,177.84,178.15,177.84,177.94,187580.0,177.84,178.15,177.84,177.94,187580.0
2021-11-16 12:20:00,177.96,178.02,177.77,177.91,149960.0,177.96,178.02,177.77,177.91,149960.0
2021-11-16 12:30:00,177.9,178.05,177.8,178.02,190560.0,177.9,178.05,177.8,178.02,190560.0
2021-11-16 12:40:00,178.04,178.13,177.99,178.01,201440.0,178.04,178.13,177.99,178.01,201440.0
2021-11-16 12:50:00,178.03,178.08,177.91,177.91,75940.0,178.03,178.08,177.91,177.91,75940.0
2021-11-16 13:00:00,177.9,177.91,177.78,177.84,149800.0,177.9,177.91,177.78,177.84,149800.0
2021-11-16 13:10:00,177.87,177.87,177.53,177.55,182760.0,177.87,177.87,177.53,177.55,182760.0
2021-11-16 13:20:00,177.52,177.56,177.33,177.33,168100.0,177.52,177.56,177.33,177.33,168100.0
2021-11-16 13:30:00,177.38,177.4,177.25,177.34,250680.0,177.38,177.4,177.25,177.34,250680.0
2021-11-16 13:40:00,177.29,177.4,177.14,177.25,133720.0,177.29,177.4,177.14,177.25,133720.0
2021-11-16 13:50:00,177.22,177.39,177.16,177.39,174460.0,177.22,177.39,177.16,177.39,174460.0
2021-11-16 14:00:00,177.34,177.37,177.2,177.27,185280.0,177.34,177.37,177.2,177.27,185280.0
2021-11-16 14:10:00,177.25,177.29,176.97,177.13,279720.0,177.25,177.29,176.97,177.13,279720.0
2021-11-16 14:20:00,177.15,177.18,176.96,177.1,197480.0,177.15,177.18,176.96,177.1,197480.0
2021-11-16 14:30:00,177.09,177.13,177.02,177.07,80460.0,177.09,177.13,177.02,177.07,80460.0
2021-11-16 14:40:00,177.05,177.13,176.99,177.07,103220.0,177.05,177.13,176.99,177.07,103220.0
2021-11-16 14:50:00,177.17,177.3,177.13,177.15,165920.0,177.17,177.3,177.13,177.15,165920.0
2021-11-16 15:00:00,177.13,177.15,176.98,177.0,213860.0,177.13,177.15,176.98,177.0,213860.0
2021-11-16 15:10:00,177.03,177.15,176.95,176.98,295420.0,177.03,177.15,176.95,176.98,295420.0
2021-11-16 15:20:00,176.95,177.55,176.95,177.5,321100.0,176.95,177.55,176.95,177.5,321100.0
2021-11-16 15:30:00,177.41,177.5,177.22,177.3,337200.0,177.41,177.5,177.22,177.3,337200.0
2021-11-16 15:40:00,177.26,177.4,176.9,176.91,353100.0,177.26,177.4,176.9,176.91,353100.0
2021-11-16 15:50:00,177.04,177.22,176.85,177.04,924340.0,177.04,177.22,176.85,177.04,924340.0
2021-11-17 09:30:00,178.3,179.0,178.0,178.5,2715280.0,178.3,179.0,178.0,178.5,2715280.0
2021-11-17 09:40:00,178.39,179.15,178.24,178.95,1545900.0,178.39,179.15,178.24,178.95,1545900.0
2021-11-17 09:50:00,178.82,178.95,178.05,178.42,804800.0,178.82,178.95,178.05,178.42,804800.0
2021-11-17 10:00:00,178.3,178.75,178.25,178.51,618780.0,178.3,178.75,178.25,178.51,618780.0
2021-11-17 10:10:00,178.58,179.1,178.52,178.65,845320.0,178.58,179.1,178.52,178.65,845320.0
2021-11-17 10:20:00,178.65,178.75,178.27,178.31,423360.0,178.65,178.75,178.27,178.31,423360.0
2021-11-17 10:30:00,178.25,178.38,177.75,178.05,481920.0,178.25,178.38,177.75,178.05,481920.0
2021-11-17 10:40:00,178.08,178.3,178.0,178.15,251960.0,178.08,178.3,178.0,178.15,251960.0
2021-11-17 10:50:00,178.13,178.13,177.48,177.72,316200.0,178.13,178.13,177.48,177.72,316200.0
2021-11-17 11:00:00,177.64,178.03,177.56,177.99,514800.0,177.64,178.03,177.56,177.99,514800.0
2021-11-17 11:10:00,177.97,178.18,177.88,178.05,235940.0,177.97,178.18,177.88,178.05,235940.0
2021-11-17 11:20:00,178.05,178.17,177.73,177.94,121260.0,178.05,178.17,177.73,177.94,121260.0
2021-11-17 11:30:00,177.9,178.11,177.85,178.11,178940.0,177.9,178.11,177.85,178.11,178940.0
2021-11-17 11:40:00,178.2,178.51,178.17,178.51,292580.0,178.2,178.51,178.17,178.51,292580.0
2021-11-17 11:50:00,178.54,178.96,178.54,178.94,600120.0,178.54,178.96,178.54,178.94,600120.0
2021-11-17 12:00:00,178.9,179.36,178.9,179.02,1174340.0,178.9,179.36,178.9,179.02,1174340.0
2021-11-17 12:10:00,178.95,179.2,178.92,179.0,459600.0,178.95,179.2,178.92,179.0,459600.0
2021-11-17 12:20:00,178.99,179.09,178.57,178.61,420820.0,178.99,179.09,178.57,178.61,420820.0
2021-11-17 12:30:00,178.61,179.05,178.56,179.02,491820.0,178.61,179.05,178.56,179.02,491820.0
2021-11-17 12:40:00,179.04,179.11,178.81,179.11,350800.0,179.04,179.11,178.81,179.11,350800.0
2021-11-17 12:50:00,179.09,179.12,178.53,178.63,430640.0,179.09,179.12,178.53,178.63,430640.0
2021-11-17 13:00:00,178.59,178.66,178.21,178.24,314840.0,178.59,178.66,178.21,178.24,314840.0
2021-11-17 13:10:00,178.22,178.25,177.9,178.09,518680.0,178.22,178.25,177.9,178.09,518680.0
2021-11-17 13:20:00,178.1,178.35,178.01,178.33,240300.0,178.1,178.35,178.01,178.33,240300.0
2021-11-17 13:30:00,178.3,178.37,178.06,178.19,212900.0,178.3,178.37,178.06,178.19,212900.0
2021-11-17 13:40:00,178.15,178.41,178.03,178.38,228100.0,178.15,178.41,178.03,178.38,228100.0
2021-11-17 13:50:00,178.41,178.63,178.37,178.58,255200.0,178.41,178.63,178.37,178.58,255200.0
2021-11-17 14:00:00,178.58,178.58,178.3,178.45,123100.0,178.58,178.58,178.3,178.45,123100.0
2021-11-17 14:10:00,178.41,178.49,178.1,178.18,168620.0,178.41,178.49,178.1,178.18,168620.0
2021-11-17 14:20:00,178.2,178.2,178.01,178.12,232140.0,178.2,178.2,178.01,178.12,232140.0
2021-11-17 14:30:00,178.07,178.2,177.8,177.86,256980.0,178.07,178.2,177.8,177.86,256980.0
2021-11-17 14:40:00,177.9,177.9,177.71,177.9,174780.0,177.9,177.9,177.71,177.9,174780.0
2021-11-17 14:50:00,177.87,178.16,177.87,178.1,303940.0,177.87,178.16,177.87,178.1,303940.0
2021-11-17 15:00:00,178.1,178.1,177.38,177.4,302620.0,178.1,178.1,177.38,177.4,302620.0
2021-11-17 15:10:00,177.39,178.0,177.39,177.67,490660.0,177.39,178.0,177.39,177.67,490660.0
2021-11-17 15:20:00,177.67,177.79,177.6,177.65,274100.0,177.67,177.79,177.6,177.65,274100.0
2021-11-17 15:30:00,177.67,177.95,177.67,177.81,333140.0,177.67,177.95,177.67,177.81,333140.0
2021-11-17 15:40:00,177.78,177.9,177.64,177.66,331300.0,177.78,177.9,177.64,177.66,331300.0
2021-11-17 15:50:00,177.62,177.67,177.27,177.44,1152820.0,177.62,177.67,177.27,177.44,1152820.0
2021-11-18 09:30:00,178.27,179.1,178.05,178.88,1949620.0,178.27,179.1,178.05,178.88,1949620.0
2021-11-18 09:40:00,178.78,179.31,178.33,179.2,1491420.0,178.78,179.31,178.33,179.2,1491420.0
2021-11-18 09:50:00,179.16,179.33,178.9,179.18,1125600.0,179.16,179.33,178.9,179.18,1125600.0
2021-11-18 10:00:00,179.09,181.1,179.09,180.66,2844760.0,179.09,181.1,179.09,180.66,2844760.0
2021-11-18 10:10:00,180.57,180.65,179.82,180.15,2081500.0,180.57,180.65,179.82,180.15,2081500.0
2021-11-18 10:20:00,180.1,180.5,179.87,180.39,1033840.0,180.1,180.5,179.87,180.39,1033840.0
2021-11-18 10:30:00,180.43,181.4,180.4,181.35,2095540.0,180.43,181.4,180.4,181.35,2095540.0
2021-11-18 10:40:00,181.3,181.66,180.85,181.47,1293540.0,181.3,181.66,180.85,181.47,1293540.0
2021-11-18 10:50:00,181.44,181.9,181.44,181.85,1273960.0,181.44,181.9,181.44,181.85,1273960.0
2021-11-18 11:00:00,181.85,181.87,181.1,181.43,1166700.0,181.85,181.87,181.1,181.43,1166700.0
2021-11-18 11:10:00,181.41,182.0,181.33,181.92,824120.0,181.41,182.0,181.33,181.92,824120.0
2021-11-18 11:20:00,181.9,182.63,181.9,182.4,1993680.0,181.9,182.63,181.9,182.4,1993680.0
2021-11-18 11:30:00,182.42,183.05,182.29,183.0,1284660.0,182.42,183.05,182.29,183.0,1284660.0
2021-11-18 11:40:00,183.05,183.6,182.95,183.55,1590600.0,183.05,183.6,182.95,183.55,1590600.0
2021-11-18 11:50:00,183.57,183.65,183.1,183.24,1330360.0,183.57,183.65,183.1,183.24,1330360.0
2021-11-18 12:00:00,183.25,183.77,183.24,183.31,1197840.0,183.25,183.77,183.24,183.31,1197840.0
2021-11-18 12:10:00,183.35,183.99,183.32,183.85,1179680.0,183.35,183.99,183.32,183.85,1179680.0
2021-11-18 12:20:00,183.86,183.88,183.57,183.69,703620.0,183.86,183.88,183.57,183.69,703620.0
2021-11-18 12:30:00,183.72,183.73,183.18,183.3,786580.0,183.72,183.73,183.18,183.3,786580.0
2021-11-18 12:40:00,183.17,183.25,182.75,182.76,854560.0,183.17,183.25,182.75,182.76,854560.0
2021-11-18 12:50:00,182.77,183.23,182.56,183.19,792580.0,182.77,183.23,182.56,183.19,792580.0
2021-11-18 13:00:00,183.13,183.55,183.13,183.32,1031500.0,183.13,183.55,183.13,183.32,1031500.0
2021-11-18 13:10:00,183.4,183.75,183.36,183.45,1094560.0,183.4,183.75,183.36,183.45,1094560.0
2021-11-18 13:20:00,183.46,183.54,183.3,183.47,527400.0,183.46,183.54,183.3,183.47,527400.0
2021-11-18 13:30:00,183.48,183.83,183.38,183.62,712620.0,183.48,183.83,183.38,183.62,712620.0
2021-11-18 13:40:00,183.64,184.12,183.64,184.02,794300.0,183.64,184.12,183.64,184.02,794300.0
2021-11-18 13:50:00,184.0,184.13,183.81,184.01,512440.0,184.0,184.13,183.81,184.01,512440.0
2021-11-18 14:00:00,184.01,184.13,183.7,184.1,903640.0,184.01,184.13,183.7,184.1,903640.0
2021-11-18 14:10:00,184.05,184.21,183.7,183.83,623020.0,184.05,184.21,183.7,183.83,623020.0
2021-11-18 14:20:00,183.86,183.86,183.4,183.63,621440.0,183.86,183.86,183.4,183.63,621440.0
2021-11-18 14:30:00,183.61,183.95,183.15,183.75,939540.0,183.61,183.95,183.15,183.75,939540.0
2021-11-18 14:40:00,183.79,183.82,183.4,183.72,569400.0,183.79,183.82,183.4,183.72,569400.0
2021-11-18 14:50:00,183.65,183.65,183.21,183.46,576060.0,183.65,183.65,183.21,183.46,576060.0
2021-11-18 15:00:00,183.37,184.04,183.29,184.01,752540.0,183.37,184.04,183.29,184.01,752540.0
2021-11-18 15:10:00,184.02,184.24,183.58,183.89,1067240.0,184.02,184.24,183.58,183.89,1067240.0
2021-11-18 15:20:00,183.85,184.06,183.76,184.06,722740.0,183.85,184.06,183.76,184.06,722740.0
2021-11-18 15:30:00,184.09,184.36,184.01,184.3,1530680.0,184.09,184.36,184.01,184.3,1530680.0
2021-11-18 15:40:00,184.29,185.21,184.25,184.99,2027340.0,184.29,185.21,184.25,184.99,2027340.0
2021-11-18 15:50:00,184.9,185.18,184.61,184.8,3321220.0,184.9,185.18,184.61,184.8,3321220.0
2021-11-19 09:30:00,185.63,187.26,185.26,186.94,7823040.0,185.63,187.26,185.26,186.94,7823040.0
2021-11-19 09:40:00,186.99,187.5,186.75,187.07,2157580.0,186.99,187.5,186.75,187.07,2157580.0
2021-11-19 09:50:00,186.91,187.85,186.91,187.75,1785380.0,186.91,187.85,186.91,187.75,1785380.0
2021-11-19 10:00:00,187.81,187.81,185.9,186.61,2561660.0,187.81,187.81,185.9,186.61,2561660.0
2021-11-19 10:10:00,186.64,186.71,186.09,186.69,1034800.0,186.64,186.71,186.09,186.69,1034800.0
2021-11-19 10:20:00,186.76,187.44,186.28,186.68,1370720.0,186.76,187.44,186.28,186.68,1370720.0
2021-11-19 10:30:00,186.66,187.21,186.33,187.14,700840.0,186.66,187.21,186.33,187.14,700840.0
2021-11-19 10:40:00,187.11,187.25,186.84,187.0,593140.0,187.11,187.25,186.84,187.0,593140.0
2021-11-19 10:50:00,187.01,187.21,186.57,187.1,562900.0,187.01,187.21,186.57,187.1,562900.0
2021-11-19 11:00:00,187.1,187.5,187.02,187.37,759560.0,187.1,187.5,187.02,187.37,759560.0
2021-11-19 11:10:00,187.35,187.98,187.3,187.83,1160180.0,187.35,187.98,187.3,187.83,1160180.0
2021-11-19 11:20:00,187.84,187.88,187.32,187.61,612440.0,187.84,187.88,187.32,187.61,612440.0
2021-11-19 11:30:00,187.71,187.79,187.39,187.71,446060.0,187.71,187.79,187.39,187.71,446060.0
2021-11-19 11:40:00,187.73,187.9,187.57,187.85,597660.0,187.73,187.9,187.57,187.85,597660.0
2021-11-19 11:50:00,187.86,188.11,187.71,187.72,739880.0,187.86,188.11,187.71,187.72,739880.0
2021-11-19 12:00:00,187.67,187.81,187.51,187.6,317340.0,187.67,187.81,187.51,187.6,317340.0
2021-11-19 12:10:00,187.53,187.53,186.88,187.14,524660.0,187.53,187.53,186.88,187.14,524660.0
2021-11-19 12:20:00,187.09,187.37,186.97,187.28,367900.0,187.09,187.37,186.97,187.28,367900.0
2021-11-19 12:30:00,187.25,187.39,186.98,186.98,362760.0,187.25,187.39,186.98,186.98,362760.0
2021-11-19 12:40:00,186.94,186.94,185.79,185.94,967920.0,186.94,186.94,185.79,185.94,967920.0
2021-11-19 12:50:00,185.93,186.48,185.93,186.16,592060.0,185.93,186.48,185.93,186.16,592060.0
2021-11-19 13:00:00,186.2,186.4,186.08,186.22,350080.0,186.2,186.4,186.08,186.22,350080.0
2021-11-19 13:10:00,186.22,186.22,185.14,185.16,867840.0,186.22,186.22,185.14,185.16,867840.0
2021-11-19 13:20:00,185.18,185.57,184.13,184.37,1240840.0,185.18,185.57,184.13,184.37,1240840.0
2021-11-19 13:30:00,184.33,185.0,184.33,184.76,1034600.0,184.33,185.0,184.33,184.76,1034600.0
2021-11-19 13:40:00,184.76,185.4,184.65,185.3,677040.0,184.76,185.4,184.65,185.3,677040.0
2021-11-19 13:50:00,185.29,185.75,185.29,185.67,663300.0,185.29,185.75,185.29,185.67,663300.0
2021-11-19 14:00:00,185.72,185.81,185.23,185.43,504180.0,185.72,185.81,185.23,185.43,504180.0
2021-11-19 14:10:00,185.35,186.01,185.35,185.85,555380.0,185.35,186.01,185.35,185.85,555380.0
2021-11-19 14:20:00,185.85,186.03,185.67,185.67,480360.0,185.85,186.03,185.67,185.67,480360.0
2021-11-19 14:30:00,185.69,185.92,185.13,185.23,496520.0,185.69,185.92,185.13,185.23,496520.0
2021-11-19 14:40:00,185.2,185.51,184.95,184.99,548480.0,185.2,185.51,184.95,184.99,548480.0
2021-11-19 14:50:00,185.0,185.32,184.92,185.05,399940.0,185.0,185.32,184.92,185.05,399940.0
2021-11-19 15:00:00,185.16,185.17,184.85,184.96,394500.0,185.16,185.17,184.85,184.96,394500.0
2021-11-19 15:10:00,184.91,184.99,184.56,184.78,692600.0,184.91,184.99,184.56,184.78,692600.0
2021-11-19 15:20:00,184.75,184.88,184.3,184.3,585340.0,184.75,184.88,184.3,184.3,585340.0
2021-11-19 15:30:00,184.3,184.41,183.85,184.17,870860.0,184.3,184.41,183.85,184.17,870860.0
2021-11-19 15:40:00,184.14,184.48,184.05,184.36,894960.0,184.14,184.48,184.05,184.36,894960.0
2021-11-19 15:50:00,184.36,184.51,183.79,183.84,1606520.0,184.36,184.51,183.79,183.84,1606520.0
2021-11-22 09:30:00,183.82,185.67,183.75,185.17,3873360.0,183.82,185.67,183.75,185.17,3873360.0
2021-11-22 09:40:00,185.14,185.19,183.8,184.44,1080780.0,185.14,185.19,183.8,184.44,1080780.0
2021-11-22 09:50:00,184.49,184.97,183.39,183.39,1039760.0,184.49,184.97,183.39,183.39,1039760.0
2021-11-22 10:00:00,183.51,183.71,182.7,182.82,1568240.0,183.51,183.71,182.7,182.82,1568240.0
2021-11-22 10:10:00,182.81,183.43,181.7,181.83,1721720.0,182.81,183.43,181.7,181.83,1721720.0
2021-11-22 10:20:00,181.87,181.99,180.65,180.65,1539840.0,181.87,181.99,180.65,180.65,1539840.0
2021-11-22 10:30:00,180.62,181.7,180.61,181.1,1353800.0,180.62,181.7,180.61,181.1,1353800.0
2021-11-22 10:40:00,181.08,181.39,180.65,180.72,875080.0,181.08,181.39,180.65,180.72,875080.0
2021-11-22 10:50:00,180.69,180.86,179.92,180.1,1753100.0,180.69,180.86,179.92,180.1,1753100.0
2021-11-22 11:00:00,180.05,180.72,179.85,180.44,1747980.0,180.05,180.72,179.85,180.44,1747980.0
2021-11-22 11:10:00,180.43,180.81,180.12,180.75,1095700.0,180.43,180.81,180.12,180.75,1095700.0
2021-11-22 11:20:00,180.75,180.83,180.23,180.48,983180.0,180.75,180.83,180.23,180.48,983180.0
2021-11-22 11:30:00,180.41,181.05,180.25,180.48,831820.0,180.41,181.05,180.25,180.48,831820.0
2021-11-22 11:40:00,180.47,180.64,179.35,179.4,1058580.0,180.47,180.64,179.35,179.4,1058580.0
2021-11-22 11:50:00,179.4,179.65,178.88,179.51,1369060.0,179.4,179.65,178.88,179.51,1369060.0
2021-11-22 12:00:00,179.38,179.77,179.1,179.4,726140.0,179.38,179.77,179.1,179.4,726140.0
2021-11-22 12:10:00,179.42,179.55,178.95,179.2,636280.0,179.42,179.55,178.95,179.2,636280.0
2021-11-22 12:20:00,179.24,179.24,178.38,178.73,1228820.0,179.24,179.24,178.38,178.73,1228820.0
2021-11-22 12:30:00,178.76,179.3,178.58,179.16,880200.0,178.76,179.3,178.58,179.16,880200.0
2021-11-22 12:40:00,179.18,180.22,179.05,180.17,1103860.0,179.18,180.22,179.05,180.17,1103860.0
2021-11-22 12:50:00,180.19,180.19,179.25,179.4,680220.0,180.19,180.19,179.25,179.4,680220.0
2021-11-22 13:00:00,179.41,179.41,178.9,179.15,512200.0,179.41,179.41,178.9,179.15,512200.0
2021-11-22 13:10:00,179.19,179.75,179.16,179.69,616620.0,179.19,179.75,179.16,179.69,616620.0
2021-11-22 13:20:00,179.7,179.95,179.35,179.9,361640.0,179.7,179.95,179.35,179.9,361640.0
2021-11-22 13:30:00,179.86,180.15,179.8,179.8,560020.0,179.86,180.15,179.8,179.8,560020.0
2021-11-22 13:40:00,179.83,180.25,179.64,179.75,550560.0,179.83,180.25,179.64,179.75,550560.0
2021-11-22 13:50:00,179.66,179.72,179.03,179.03,851200.0,179.66,179.72,179.03,179.03,851200.0
2021-11-22 14:00:00,179.13,179.77,179.07,179.66,389780.0,179.13,179.77,179.07,179.66,389780.0
2021-11-22 14:10:00,179.59,179.98,179.47,179.9,329980.0,179.59,179.98,179.47,179.9,329980.0
2021-11-22 14:20:00,179.89,180.17,179.75,179.76,464080.0,179.89,180.17,179.75,179.76,464080.0
2021-11-22 14:30:00,179.75,180.46,179.71,180.37,656740.0,179.75,180.46,179.71,180.37,656740.0
2021-11-22 14:40:00,180.39,180.8,180.27,180.52,698000.0,180.39,180.8,180.27,180.52,698000.0
2021-11-22 14:50:00,180.55,180.77,180.42,180.64,342300.0,180.55,180.77,180.42,180.64,342300.0
2021-11-22 15:00:00,180.62,181.1,180.6,181.05,478680.0,180.62,181.1,180.6,181.05,478680.0
2021-11-22 15:10:00,181.05,181.16,180.39,180.46,567960.0,181.05,181.16,180.39,180.46,567960.0
2021-11-22 15:20:00,180.49,180.75,180.11,180.25,574480.0,180.49,180.75,180.11,180.25,574480.0
2021-11-22 15:30:00,180.17,180.3,179.74,179.8,664160.0,180.17,180.3,179.74,179.8,664160.0
2021-11-22 15:40:00,179.88,179.95,179.5,179.69,758540.0,179.88,179.95,179.5,179.69,758540.0
2021-11-22 15:50:00,179.61,179.71,178.46,178.64,2167740.0,179.61,179.71,178.46,178.64,2167740.0
2021-11-23 09:30:00,179.25,180.75,178.11,180.43,3166300.0,179.25,180.75,178.11,180.43,3166300.0
2021-11-23 09:40:00,180.35,181.05,179.98,180.45,1857800.0,180.35,181.05,179.98,180.45,1857800.0
2021-11-23 09:50:00,180.37,180.76,179.56,179.65,888300.0,180.37,180.76,179.56,179.65,888300.0
2021-11-23 10:00:00,179.65,179.75,178.2,178.26,1151040.0,179.65,179.75,178.2,178.26,1151040.0
2021-11-23 10:10:00,178.29,178.85,177.85,178.66,866180.0,178.29,178.85,177.85,178.66,866180.0
2021-11-23 10:20:00,178.61,179.0,178.05,178.08,593120.0,178.61,179.0,178.05,178.08,593120.0
2021-11-23 10:30:00,178.08,178.6,177.96,178.29,814620.0,178.08,178.6,177.96,178.29,814620.0
2021-11-23 10:40:00,178.19,178.23,177.62,178.18,906280.0,178.19,178.23,177.62,178.18,906280.0
2021-11-23 10:50:00,178.15,178.3,177.25,177.41,883780.0,178.15,178.3,177.25,177.41,883780.0
2021-11-23 11:00:00,177.38,177.54,176.46,177.15,1312400.0,177.38,177.54,176.46,177.15,1312400.0
2021-11-23 11:10:00,177.15,178.0,177.01,177.84,1071600.0,177.15,178.0,177.01,177.84,1071600.0
2021-11-23 11:20:00,177.84,178.39,177.63,178.15,719320.0,177.84,178.39,177.63,178.15,719320.0
2021-11-23 11:30:00,178.1,178.39,177.6,177.95,595420.0,178.1,178.39,177.6,177.95,595420.0
2021-11-23 11:40:00,177.93,178.3,177.42,177.82,537580.0,177.93,178.3,177.42,177.82,537580.0
2021-11-23 11:50:00,177.96,178.13,177.6,177.72,323920.0,177.96,178.13,177.6,177.72,323920.0
2021-11-23 12:00:00,177.7,177.78,177.07,177.45,400240.0,177.7,177.78,177.07,177.45,400240.0
2021-11-23 12:10:00,177.52,177.58,176.86,177.5,598660.0,177.52,177.58,176.86,177.5,598660.0
2021-11-23 12:20:00,177.45,177.9,177.45,177.62,550320.0,177.45,177.9,177.45,177.62,550320.0
2021-11-23 12:30:00,177.66,178.15,177.61,177.64,156880.0,177.66,178.15,177.61,177.64,156880.0
2021-11-23 12:40:00,177.65,177.65,177.05,177.26,446000.0,177.65,177.65,177.05,177.26,446000.0
2021-11-23 12:50:00,177.25,177.55,176.98,177.15,572940.0,177.25,177.55,176.98,177.15,572940.0
2021-11-23 13:00:00,177.1,177.49,177.0,177.35,183240.0,177.1,177.49,177.0,177.35,183240.0
2021-11-23 13:10:00,177.35,177.41,177.08,177.08,194640.0,177.35,177.41,177.08,177.08,194640.0
2021-11-23 13:20:00,177.16,177.33,177.05,177.13,463580.0,177.16,177.33,177.05,177.13,463580.0
2021-11-23 13:30:00,177.06,177.08,176.39,176.65,689140.0,177.06,177.08,176.39,176.65,689140.0
2021-11-23 13:40:00,176.63,177.35,176.6,177.26,540480.0,176.63,177.35,176.6,177.26,540480.0
2021-11-23 13:50:00,177.37,177.91,177.31,177.78,577700.0,177.37,177.91,177.31,177.78,577700.0
2021-11-23 14:00:00,177.82,178.16,177.6,177.94,699160.0,177.82,178.16,177.6,177.94,699160.0
2021-11-23 14:10:00,178.0,178.1,177.38,177.38,502920.0,178.0,178.1,177.38,177.38,502920.0
2021-11-23 14:20:00,177.47,177.95,177.33,177.82,486020.0,177.47,177.95,177.33,177.82,486020.0
2021-11-23 14:30:00,177.79,178.12,177.74,177.97,388220.0,177.79,178.12,177.74,177.97,388220.0
2021-11-23 14:40:00,178.0,178.5,177.7,178.48,566720.0,178.0,178.5,177.7,178.48,566720.0
2021-11-23 14:50:00,178.46,179.02,178.2,178.91,612740.0,178.46,179.02,178.2,178.91,612740.0
2021-11-23 15:00:00,178.97,179.21,178.37,179.08,554000.0,178.97,179.21,178.37,179.08,554000.0
2021-11-23 15:10:00,178.98,179.5,178.84,179.2,785720.0,178.98,179.5,178.84,179.2,785720.0
2021-11-23 15:20:00,179.14,179.32,178.65,179.0,659580.0,179.14,179.32,178.65,179.0,659580.0
2021-11-23 15:30:00,179.05,179.49,179.03,179.11,457620.0,179.05,179.49,179.03,179.11,457620.0
2021-11-23 15:40:00,179.19,179.37,178.64,178.7,539080.0,179.19,179.37,178.64,178.7,539080.0
2021-11-23 15:50:00,178.78,179.16,178.68,179.03,1062160.0,178.78,179.16,178.68,179.03,1062160.0
2021-11-24 09:30:00,178.12,178.5,177.3,177.36,1394720.0,178.12,178.5,177.3,177.36,1394720.0
2021-11-24 09:40:00,177.39,177.85,176.84,177.35,875940.0,177.39,177.85,176.84,177.35,875940.0
2021-11-24 09:50:00,177.39,177.85,176.94,177.8,461620.0,177.39,177.85,176.94,177.8,461620.0
2021-11-24 10:00:00,177.73,178.21,177.4,177.65,688380.0,177.73,178.21,177.4,177.65,688380.0
2021-11-24 10:10:00,177.6,177.74,177.08,177.55,394380.0,177.6,177.74,177.08,177.55,394380.0
2021-11-24 10:20:00,177.58,178.64,177.58,178.64,833920.0,177.58,178.64,177.58,178.64,833920.0
2021-11-24 10:30:00,178.57,178.78,178.15,178.53,642780.0,178.57,178.78,178.15,178.53,642780.0
2021-11-24 10:40:00,178.57,178.9,178.23,178.46,378580.0,178.57,178.9,178.23,178.46,378580.0
2021-11-24 10:50:00,178.59,178.94,178.53,178.6,452100.0,178.59,178.94,178.53,178.6,452100.0
2021-11-24 11:00:00,178.6,178.66,178.18,178.65,273200.0,178.6,178.66,178.18,178.65,273200.0
2021-11-24 11:10:00,178.7,179.55,178.66,179.53,585040.0,178.7,179.55,178.66,179.53,585040.0
2021-11-24 11:20:00,179.48,180.14,179.48,180.01,1088660.0,179.48,180.14,179.48,180.01,1088660.0
2021-11-24 11:30:00,180.09,180.28,179.74,179.93,866860.0,180.09,180.28,179.74,179.93,866860.0
2021-11-24 11:40:00,180.0,180.3,179.78,180.3,281000.0,180.0,180.3,179.78,180.3,281000.0
2021-11-24 11:50:00,180.3,180.68,180.13,180.14,584680.0,180.3,180.68,180.13,180.14,584680.0
2021-11-24 12:00:00,180.09,180.26,179.78,179.96,357820.0,180.09,180.26,179.78,179.96,357820.0
2021-11-24 12:10:00,179.93,180.11,179.78,179.89,329240.0,179.93,180.11,179.78,179.89,329240.0
2021-11-24 12:20:00,179.85,179.85,179.36,179.53,508820.0,179.85,179.85,179.36,179.53,508820.0
2021-11-24 12:30:00,179.55,179.94,179.47,179.93,255680.0,179.55,179.94,179.47,179.93,255680.0
2021-11-24 12:40:00,179.89,179.97,179.72,179.93,108760.0,179.89,179.97,179.72,179.93,108760.0
2021-11-24 12:50:00,179.92,179.99,179.72,179.78,127840.0,179.92,179.99,179.72,179.78,127840.0
2021-11-24 13:00:00,179.87,180.0,179.61,179.75,170100.0,179.87,180.0,179.61,179.75,170100.0
2021-11-24 13:10:00,179.74,179.83,179.68,179.75,95720.0,179.74,179.83,179.68,179.75,95720.0
2021-11-24 13:20:00,179.7,179.9,179.58,179.6,202720.0,179.7,179.9,179.58,179.6,202720.0
2021-11-24 13:30:00,179.65,179.72,179.29,179.33,195540.0,179.65,179.72,179.29,179.33,195540.0
2021-11-24 13:40:00,179.33,179.48,179.1,179.17,237900.0,179.33,179.48,179.1,179.17,237900.0
2021-11-24 13:50:00,179.17,179.17,178.69,178.7,320540.0,179.17,179.17,178.69,178.7,320540.0
2021-11-24 14:00:00,178.73,179.24,178.24,178.27,534880.0,178.73,179.24,178.24,178.27,534880.0
2021-11-24 14:10:00,178.29,178.73,178.0,178.65,394100.0,178.29,178.73,178.0,178.65,394100.0
2021-11-24 14:20:00,178.64,178.81,178.3,178.33,283460.0,178.64,178.81,178.3,178.33,283460.0
2021-11-24 14:30:00,178.38,178.67,178.25,178.38,210340.0,178.38,178.67,178.25,178.38,210340.0
2021-11-24 14:40:00,178.34,178.85,178.29,178.73,295360.0,178.34,178.85,178.29,178.73,295360.0
2021-11-24 14:50:00,178.74,178.85,178.6,178.68,196640.0,178.74,178.85,178.6,178.68,196640.0
2021-11-24 15:00:00,178.67,178.85,178.4,178.82,285880.0,178.67,178.85,178.4,178.82,285880.0
2021-11-24 15:10:00,178.7,179.13,178.66,179.13,250760.0,178.7,179.13,178.66,179.13,250760.0
2021-11-24 15:20:00,179.15,179.33,178.84,178.92,309980.0,179.15,179.33,178.84,178.92,309980.0
2021-11-24 15:30:00,178.96,179.31,178.75,179.07,532640.0,178.96,179.31,178.75,179.07,532640.0
2021-11-24 15:40:00,179.08,179.2,178.76,178.84,449980.0,179.08,179.2,178.76,178.84,449980.0
2021-11-24 15:50:00,178.93,179.15,178.88,178.95,674040.0,178.93,179.15,178.88,178.95,674040.0
2021-11-26 09:30:00,180.16,181.68,179.0,179.37,4233040.0,180.16,181.68,179.0,179.37,4233040.0
2021-11-26 09:40:00,179.39,179.5,177.78,178.13,1585920.0,179.39,179.5,177.78,178.13,1585920.0
2021-11-26 09:50:00,178.05,179.63,177.98,179.48,1648800.0,178.05,179.63,177.98,179.48,1648800.0
2021-11-26 10:00:00,179.45,179.66,178.03,178.12,745040.0,179.45,179.66,178.03,178.12,745040.0
2021-11-26 10:10:00,178.13,178.22,177.02,177.44,1284680.0,178.13,178.22,177.02,177.44,1284680.0
2021-11-26 10:20:00,177.44,177.75,177.01,177.61,1029640.0,177.44,177.75,177.01,177.61,1029640.0
2021-11-26 10:30:00,177.56,177.81,176.3,176.9,1080380.0,177.56,177.81,176.3,176.9,1080380.0
2021-11-26 10:40:00,176.86,177.14,176.5,177.06,791620.0,176.86,177.14,176.5,177.06,791620.0
2021-11-26 10:50:00,177.15,177.15,176.39,176.58,803400.0,177.15,177.15,176.39,176.58,803400.0
2021-11-26 11:00:00,176.56,176.61,176.01,176.6,750420.0,176.56,176.61,176.01,176.6,750420.0
2021-11-26 11:10:00,176.6,176.6,176.08,176.31,907000.0,176.6,176.6,176.08,176.31,907000.0
2021-11-26 11:20:00,176.2,176.74,175.76,176.69,691600.0,176.2,176.74,175.76,176.69,691600.0
2021-11-26 11:30:00,176.66,177.01,176.43,176.75,756360.0,176.66,177.01,176.43,176.75,756360.0
2021-11-26 11:40:00,176.7,176.93,176.53,176.59,333500.0,176.7,176.93,176.53,176.59,333500.0
2021-11-26 11:50:00,176.61,176.72,176.28,176.53,255820.0,176.61,176.72,176.28,176.53,255820.0
2021-11-26 12:00:00,176.59,176.75,176.33,176.5,330340.0,176.59,176.75,176.33,176.5,330340.0
2021-11-26 12:10:00,176.5,176.57,176.01,176.25,475880.0,176.5,176.57,176.01,176.25,475880.0
2021-11-26 12:20:00,176.31,176.9,176.19,176.88,616660.0,176.31,176.9,176.19,176.88,616660.0
2021-11-26 12:30:00,176.81,177.1,176.68,176.72,671180.0,176.81,177.1,176.68,176.72,671180.0
2021-11-26 12:40:00,176.72,176.77,175.67,175.67,872520.0,176.72,176.77,175.67,175.67,872520.0
2021-11-26 12:50:00,175.6,176.02,175.21,175.27,2397400.0,175.6,176.02,175.21,175.27,2397400.0
2021-11-29 09:30:00,177.3,178.05,176.58,177.35,3182660.0,177.3,178.05,176.58,177.35,3182660.0
2021-11-29 09:40:00,177.4,177.63,176.75,177.19,1047400.0,177.4,177.63,176.75,177.19,1047400.0
2021-11-29 09:50:00,177.2,178.3,177.11,178.25,1366900.0,177.2,178.3,177.11,178.25,1366900.0
2021-11-29 10:00:00,178.25,178.8,177.78,178.68,1681600.0,178.25,178.8,177.78,178.68,1681600.0
2021-11-29 10:10:00,178.66,179.16,178.51,178.92,1086280.0,178.66,179.16,178.51,178.92,1086280.0
2021-11-29 10:20:00,178.83,178.89,178.25,178.64,585080.0,178.83,178.89,178.25,178.64,585080.0
2021-11-29 10:30:00,178.71,179.05,178.31,178.57,820880.0,178.71,179.05,178.31,178.57,820880.0
2021-11-29 10:40:00,178.55,178.84,178.28,178.42,525480.0,178.55,178.84,178.28,178.42,525480.0
2021-11-29 10:50:00,178.39,178.5,177.95,178.17,430400.0,178.39,178.5,177.95,178.17,430400.0
2021-11-29 11:00:00,178.14,178.45,178.04,178.43,336280.0,178.14,178.45,178.04,178.43,336280.0
2021-11-29 11:10:00,178.43,178.49,178.15,178.29,195260.0,178.43,178.49,178.15,178.29,195260.0
2021-11-29 11:20:00,178.34,178.78,178.19,178.44,413980.0,178.34,178.78,178.19,178.44,413980.0
2021-11-29 11:30:00,178.53,178.9,178.46,178.74,295300.0,178.53,178.9,178.46,178.74,295300.0
2021-11-29 11:40:00,178.81,179.07,178.81,178.98,628240.0,178.81,179.07,178.81,178.98,628240.0
2021-11-29 11:50:00,179.04,179.14,178.73,178.81,485420.0,179.04,179.14,178.73,178.81,485420.0
2021-11-29 12:00:00,178.84,178.95,178.54,178.74,469760.0,178.84,178.95,178.54,178.74,469760.0
2021-11-29 12:10:00,178.74,178.96,178.74,178.96,406460.0,178.74,178.96,178.74,178.96,406460.0
2021-11-29 12:20:00,178.99,179.47,178.95,179.31,719440.0,178.99,179.47,178.95,179.31,719440.0
2021-11-29 12:30:00,179.33,179.62,179.27,179.37,595200.0,179.33,179.62,179.27,179.37,595200.0
2021-11-29 12:40:00,179.38,179.65,179.37,179.51,353580.0,179.38,179.65,179.37,179.51,353580.0
2021-11-29 12:50:00,179.47,179.5,179.17,179.35,526080.0,179.47,179.5,179.17,179.35,526080.0
2021-11-29 13:00:00,179.38,179.5,179.35,179.39,242300.0,179.38,179.5,179.35,179.39,242300.0
2021-11-29 13:10:00,179.42,179.48,179.15,179.39,381680.0,179.42,179.48,179.15,179.39,381680.0
2021-11-29 13:20:00,179.39,179.75,179.34,179.62,522960.0,179.39,179.75,179.34,179.62,522960.0
2021-11-29 13:30:00,179.71,179.8,179.45,179.5,331540.0,179.71,179.8,179.45,179.5,331540.0
2021-11-29 13:40:00,179.52,179.74,179.51,179.69,235440.0,179.52,179.74,179.51,179.69,235440.0
2021-11-29 13:50:00,179.71,179.71,179.34,179.45,349240.0,179.71,179.71,179.34,179.45,349240.0
2021-11-29 14:00:00,179.46,179.56,179.09,179.1,468840.0,179.46,179.56,179.09,179.1,468840.0
2021-11-29 14:10:00,179.15,179.21,178.75,178.88,578800.0,179.15,179.21,178.75,178.88,578800.0
2021-11-29 14:20:00,178.88,179.05,178.66,178.77,282220.0,178.88,179.05,178.66,178.77,282220.0
2021-11-29 14:30:00,178.78,178.92,178.32,178.42,573280.0,178.78,178.92,178.32,178.42,573280.0
2021-11-29 14:40:00,178.44,178.89,178.4,178.8,387420.0,178.44,178.89,178.4,178.8,387420.0
2021-11-29 14:50:00,178.81,179.0,178.66,179.0,425180.0,178.81,179.0,178.66,179.0,425180.0
2021-11-29 15:00:00,178.99,179.2,178.94,179.14,330880.0,178.99,179.2,178.94,179.14,330880.0
2021-11-29 15:10:00,179.06,179.31,178.83,179.01,396620.0,179.06,179.31,178.83,179.01,396620.0
2021-11-29 15:20:00,179.0,179.1,178.55,178.74,508660.0,179.0,179.1,178.55,178.74,508660.0
2021-11-29 15:30:00,178.67,179.02,178.47,178.65,735820.0,178.67,179.02,178.47,178.65,735820.0
2021-11-29 15:40:00,178.67,178.85,178.49,178.49,510420.0,178.67,178.85,178.49,178.49,510420.0
2021-11-29 15:50:00,178.46,178.53,177.92,178.03,1436640.0,178.46,178.53,177.92,178.03,1436640.0
2021-11-30 09:30:00,178.18,179.2,177.85,178.04,1996860.0,178.18,179.2,177.85,178.04,1996860.0
2021-11-30 09:40:00,178.25,178.95,178.04,178.34,789900.0,178.25,178.95,178.04,178.34,789900.0
2021-11-30 09:50:00,178.42,178.85,178.08,178.52,635460.0,178.42,178.85,178.08,178.52,635460.0
2021-11-30 10:00:00,178.44,179.29,178.44,179.22,1020300.0,178.44,179.29,178.44,179.22,1020300.0
2021-11-30 10:10:00,179.16,179.24,178.34,178.39,829200.0,179.16,179.24,178.34,178.39,829200.0
2021-11-30 10:20:00,178.43,178.8,177.91,178.33,988980.0,178.43,178.8,177.91,178.33,988980.0
2021-11-30 10:30:00,178.45,178.56,177.4,177.63,1000800.0,178.45,178.56,177.4,177.63,1000800.0
2021-11-30 10:40:00,177.71,178.1,176.8,176.97,893180.0,177.71,178.1,176.8,176.97,893180.0
2021-11-30 10:50:00,176.89,177.1,175.46,175.51,1487460.0,176.89,177.1,175.46,175.51,1487460.0
2021-11-30 11:00:00,175.46,176.23,175.32,176.04,891260.0,175.46,176.23,175.32,176.04,891260.0
2021-11-30 11:10:00,176.04,176.7,175.82,176.24,1231840.0,176.04,176.7,175.82,176.24,1231840.0
2021-11-30 11:20:00,176.31,176.59,175.79,176.08,776160.0,176.31,176.59,175.79,176.08,776160.0
2021-11-30 11:30:00,175.91,176.4,175.9,176.08,419440.0,175.91,176.4,175.9,176.08,419440.0
2021-11-30 11:40:00,176.08,176.2,175.65,176.04,821660.0,176.08,176.2,175.65,176.04,821660.0
2021-11-30 11:50:00,175.94,176.09,175.52,175.81,601900.0,175.94,176.09,175.52,175.81,601900.0
2021-11-30 12:00:00,175.74,175.74,174.6,174.78,829900.0,175.74,175.74,174.6,174.78,829900.0
2021-11-30 12:10:00,174.77,175.43,174.72,175.43,527020.0,174.77,175.43,174.72,175.43,527020.0
2021-11-30 12:20:00,175.42,175.51,175.1,175.26,523640.0,175.42,175.51,175.1,175.26,523640.0
2021-11-30 12:30:00,175.25,175.43,175.06,175.24,376480.0,175.25,175.43,175.06,175.24,376480.0
2021-11-30 12:40:00,175.31,175.44,175.1,175.31,416500.0,175.31,175.44,175.1,175.31,416500.0
2021-11-30 12:50:00,175.31,175.73,175.15,175.21,451980.0,175.31,175.73,175.15,175.21,451980.0
2021-11-30 13:00:00,175.34,175.56,175.2,175.5,330580.0,175.34,175.56,175.2,175.5,330580.0
2021-11-30 13:10:00,175.34,175.38,175.06,175.22,290320.0,175.34,175.38,175.06,175.22,290320.0
2021-11-30 13:20:00,175.22,175.25,174.96,175.09,604960.0,175.22,175.25,174.96,175.09,604960.0
2021-11-30 13:30:00,175.01,175.77,175.01,175.76,704580.0,175.01,175.77,175.01,175.76,704580.0
2021-11-30 13:40:00,175.76,175.76,175.25,175.4,335240.0,175.76,175.76,175.25,175.4,335240.0
2021-11-30 13:50:00,175.41,176.05,175.41,176.05,391540.0,175.41,176.05,175.41,176.05,391540.0
2021-11-30 14:00:00,176.04,176.09,175.54,175.79,485520.0,176.04,176.09,175.54,175.79,485520.0
2021-11-30 14:10:00,175.81,175.93,175.58,175.79,351080.0,175.81,175.93,175.58,175.79,351080.0
2021-11-30 14:20:00,175.75,176.21,175.66,175.91,399600.0,175.75,176.21,175.66,175.91,399600.0
2021-11-30 14:30:00,175.85,176.01,175.68,175.72,220980.0,175.85,176.01,175.68,175.72,220980.0
2021-11-30 14:40:00,175.75,175.84,175.03,175.07,413280.0,175.75,175.84,175.03,175.07,413280.0
2021-11-30 14:50:00,175.07,175.4,174.97,175.35,687660.0,175.07,175.4,174.97,175.35,687660.0
2021-11-30 15:00:00,175.29,175.47,175.0,175.01,462580.0,175.29,175.47,175.0,175.01,462580.0
2021-11-30 15:10:00,175.01,175.21,174.9,175.15,345320.0,175.01,175.21,174.9,175.15,345320.0
2021-11-30 15:20:00,175.15,175.33,174.88,175.08,598100.0,175.15,175.33,174.88,175.08,598100.0
2021-11-30 15:30:00,175.06,175.26,174.9,175.05,379560.0,175.06,175.26,174.9,175.05,379560.0
2021-11-30 15:40:00,175.0,175.6,175.0,175.28,849140.0,175.0,175.6,175.0,175.28,849140.0
2021-11-30 15:50:00,175.23,175.69,174.75,175.38,2523820.0,175.23,175.69,174.75,175.38,2523820.0
2021-12-01 09:30:00,177.25,177.9,176.53,177.0,2381340.0,177.25,177.9,176.53,177.0,2381340.0
2021-12-01 09:40:00,177.05,177.11,176.23,176.4,991500.0,177.05,177.11,176.23,176.4,991500.0
2021-12-01 09:50:00,176.43,176.84,176.05,176.66,693280.0,176.43,176.84,176.05,176.66,693280.0
2021-12-01 10:00:00,176.8,177.43,176.65,177.22,1135860.0,176.8,177.43,176.65,177.22,1135860.0
2021-12-01 10:10:00,177.22,177.39,176.44,176.7,559760.0,177.22,177.39,176.44,176.7,559760.0
2021-12-01 10:20:00,176.67,176.71,176.35,176.49,528820.0,176.67,176.71,176.35,176.49,528820.0
2021-12-01 10:30:00,176.5,176.94,176.5,176.7,408520.0,176.5,176.94,176.5,176.7,408520.0
2021-12-01 10:40:00,176.62,176.82,176.33,176.7,294300.0,176.62,176.82,176.33,176.7,294300.0
2021-12-01 10:50:00,176.71,177.12,176.7,177.02,484180.0,176.71,177.12,176.7,177.02,484180.0
2021-12-01 11:00:00,177.11,177.14,176.68,176.82,315220.0,177.11,177.14,176.68,176.82,315220.0
2021-12-01 11:10:00,176.76,177.59,176.72,177.55,909480.0,176.76,177.59,176.72,177.55,909480.0
2021-12-01 11:20:00,177.46,177.99,177.33,177.66,1148680.0,177.46,177.99,177.33,177.66,1148680.0
2021-12-01 11:30:00,177.77,177.8,177.19,177.34,680340.0,177.77,177.8,177.19,177.34,680340.0
2021-12-01 11:40:00,177.38,177.75,177.25,177.75,652400.0,177.38,177.75,177.25,177.75,652400.0
2021-12-01 11:50:00,177.67,177.67,176.66,176.83,683680.0,177.67,177.67,176.66,176.83,683680.0
2021-12-01 12:00:00,176.81,177.11,176.72,176.9,647240.0,176.81,177.11,176.72,176.9,647240.0
2021-12-01 12:10:00,176.81,177.0,176.63,176.77,304120.0,176.81,177.0,176.63,176.77,304120.0
2021-12-01 12:20:00,176.81,176.81,176.35,176.39,593720.0,176.81,176.81,176.35,176.39,593720.0
2021-12-01 12:30:00,176.51,176.64,176.1,176.37,397000.0,176.51,176.64,176.1,176.37,397000.0
2021-12-01 12:40:00,176.45,176.62,176.23,176.39,481820.0,176.45,176.62,176.23,176.39,481820.0
2021-12-01 12:50:00,176.25,176.35,175.17,175.2,736460.0,176.25,176.35,175.17,175.2,736460.0
2021-12-01 13:00:00,175.18,175.63,174.82,174.92,1185780.0,175.18,175.63,174.82,174.92,1185780.0
2021-12-01 13:10:00,174.96,175.21,174.8,174.9,606880.0,174.96,175.21,174.8,174.9,606880.0
2021-12-01 13:20:00,174.95,175.6,174.84,175.46,711460.0,174.95,175.6,174.84,175.46,711460.0
2021-12-01 13:30:00,175.45,175.48,175.0,175.27,682400.0,175.45,175.48,175.0,175.27,682400.0
2021-12-01 13:40:00,175.35,175.35,174.33,174.38,751260.0,175.35,175.35,174.33,174.38,751260.0
2021-12-01 13:50:00,174.46,174.95,174.43,174.75,706960.0,174.46,174.95,174.43,174.75,706960.0
2021-12-01 14:00:00,174.72,174.74,174.16,174.2,929820.0,174.72,174.74,174.16,174.2,929820.0
2021-12-01 14:10:00,174.23,174.23,173.58,173.65,757500.0,174.23,174.23,173.58,173.65,757500.0
2021-12-01 14:20:00,173.7,174.5,173.64,174.41,1015520.0,173.7,174.5,173.64,174.41,1015520.0
2021-12-01 14:30:00,174.4,174.56,173.94,174.37,726420.0,174.4,174.56,173.94,174.37,726420.0
2021-12-01 14:40:00,174.27,174.45,173.9,174.32,448300.0,174.27,174.45,173.9,174.32,448300.0
2021-12-01 14:50:00,174.43,174.52,174.0,174.11,516220.0,174.43,174.52,174.0,174.11,516220.0
2021-12-01 15:00:00,174.15,174.15,173.41,173.41,871940.0,174.15,174.15,173.41,173.41,871940.0
2021-12-01 15:10:00,173.48,173.9,172.77,172.96,878200.0,173.48,173.9,172.77,172.96,878200.0
2021-12-01 15:20:00,172.98,173.2,172.55,173.01,826120.0,172.98,173.2,172.55,173.01,826120.0
2021-12-01 15:30:00,172.93,173.36,172.69,173.25,762180.0,172.93,173.36,172.69,173.25,762180.0
2021-12-01 15:40:00,173.21,173.74,172.91,172.96,904580.0,173.21,173.74,172.91,172.96,904580.0
2021-12-01 15:50:00,172.9,173.38,172.08,172.19,2139680.0,172.9,173.38,172.08,172.19,2139680.0
2021-12-02 09:30:00,173.0,174.28,172.1,173.85,2058620.0,173.0,174.28,172.1,173.85,2058620.0
2021-12-02 09:40:00,173.91,174.64,173.41,174.0,1403180.0,173.91,174.64,173.41,174.0,1403180.0
2021-12-02 09:50:00,174.12,174.37,173.41,173.74,856940.0,174.12,174.37,173.41,173.74,856940.0
2021-12-02 10:00:00,173.75,174.37,173.24,173.27,948180.0,173.75,174.37,173.24,173.27,948180.0
2021-12-02 10:10:00,173.28,173.35,172.4,172.59,968180.0,173.28,173.35,172.4,172.59,968180.0
2021-12-02 10:20:00,172.63,173.42,172.37,173.09,939620.0,172.63,173.42,172.37,173.09,939620.0
2021-12-02 10:30:00,173.25,173.25,172.1,172.41,722920.0,173.25,173.25,172.1,172.41,722920.0
2021-12-02 10:40:00,172.35,172.49,171.3,172.09,1195880.0,172.35,172.49,171.3,172.09,1195880.0
2021-12-02 10:50:00,172.15,172.49,171.4,172.35,891840.0,172.15,172.49,171.4,172.35,891840.0
2021-12-02 11:00:00,172.24,172.83,171.77,172.75,972100.0,172.24,172.83,171.77,172.75,972100.0
2021-12-02 11:10:00,172.67,172.86,172.16,172.63,455300.0,172.67,172.86,172.16,172.63,455300.0
2021-12-02 11:20:00,172.62,172.86,172.45,172.54,348800.0,172.62,172.86,172.45,172.54,348800.0
2021-12-02 11:30:00,172.54,172.54,171.72,172.1,480180.0,172.54,172.54,171.72,172.1,480180.0
2021-12-02 11:40:00,172.1,172.48,171.66,172.09,398660.0,172.1,172.48,171.66,172.09,398660.0
2021-12-02 11:50:00,172.05,172.24,171.37,172.1,501960.0,172.05,172.24,171.37,172.1,501960.0
2021-12-02 12:00:00,172.11,172.7,171.91,172.7,867640.0,172.11,172.7,171.91,172.7,867640.0
2021-12-02 12:10:00,172.65,173.2,172.49,173.09,463600.0,172.65,173.2,172.49,173.09,463600.0
2021-12-02 12:20:00,173.14,173.78,173.14,173.37,667580.0,173.14,173.78,173.14,173.37,667580.0
2021-12-02 12:30:00,173.4,173.6,172.88,172.97,449580.0,173.4,173.6,172.88,172.97,449580.0
2021-12-02 12:40:00,173.11,173.38,172.64,173.28,373840.0,173.11,173.38,172.64,173.28,373840.0
2021-12-02 12:50:00,173.28,173.33,172.6,172.64,251080.0,173.28,173.33,172.6,172.64,251080.0
2021-12-02 13:00:00,172.5,172.86,172.31,172.44,510580.0,172.5,172.86,172.31,172.44,510580.0
2021-12-02 13:10:00,172.44,172.87,172.3,172.43,244360.0,172.44,172.87,172.3,172.43,244360.0
2021-12-02 13:20:00,172.49,172.49,171.85,171.99,236200.0,172.49,172.49,171.85,171.99,236200.0
2021-12-02 13:30:00,172.02,172.32,171.73,172.08,285780.0,172.02,172.32,171.73,172.08,285780.0
2021-12-02 13:40:00,172.02,172.15,171.65,171.86,416620.0,172.02,172.15,171.65,171.86,416620.0
2021-12-02 13:50:00,171.91,172.73,171.76,172.6,706400.0,171.91,172.73,171.76,172.6,706400.0
2021-12-02 14:00:00,172.62,172.62,172.0,172.09,323120.0,172.62,172.62,172.0,172.09,323120.0
2021-12-02 14:10:00,172.17,172.47,171.78,172.37,211180.0,172.17,172.47,171.78,172.37,211180.0
2021-12-02 14:20:00,172.3,172.34,171.89,172.28,300120.0,172.3,172.34,171.89,172.28,300120.0
2021-12-02 14:30:00,172.27,172.35,171.86,171.9,188300.0,172.27,172.35,171.86,171.9,188300.0
2021-12-02 14:40:00,171.98,172.1,171.52,171.57,351940.0,171.98,172.1,171.52,171.57,351940.0
2021-12-02 14:50:00,171.59,171.9,171.43,171.64,337600.0,171.59,171.9,171.43,171.64,337600.0
2021-12-02 15:00:00,171.72,172.09,171.6,171.82,367820.0,171.72,172.09,171.6,171.82,367820.0
2021-12-02 15:10:00,171.71,171.75,171.25,171.54,520320.0,171.71,171.75,171.25,171.54,520320.0
2021-12-02 15:20:00,171.46,171.81,171.19,171.58,365500.0,171.46,171.81,171.19,171.58,365500.0
2021-12-02 15:30:00,171.77,172.31,171.75,172.29,454060.0,171.77,172.31,171.75,172.29,454060.0
2021-12-02 15:40:00,172.23,172.7,172.2,172.27,925180.0,172.23,172.7,172.2,172.27,925180.0
2021-12-02 15:50:00,172.21,172.22,171.4,171.87,1523880.0,172.21,172.22,171.4,171.87,1523880.0
2021-12-03 09:30:00,172.75,173.49,171.61,171.64,2459000.0,172.75,173.49,171.61,171.64,2459000.0
2021-12-03 09:40:00,171.69,171.85,171.11,171.13,1040940.0,171.69,171.85,171.11,171.13,1040940.0
2021-12-03 09:50:00,171.27,171.41,170.58,170.58,666400.0,171.27,171.41,170.58,170.58,666400.0
2021-12-03 10:00:00,170.74,170.85,170.14,170.15,919940.0,170.74,170.85,170.14,170.15,919940.0
2021-12-03 10:10:00,170.1,171.09,169.95,170.47,930220.0,170.1,171.09,169.95,170.47,930220.0
2021-12-03 10:20:00,170.5,170.91,170.1,170.62,818140.0,170.5,170.91,170.1,170.62,818140.0
2021-12-03 10:30:00,170.55,170.56,169.81,169.9,615120.0,170.55,170.56,169.81,169.9,615120.0
2021-12-03 10:40:00,169.93,170.05,168.96,169.4,1142680.0,169.93,170.05,168.96,169.4,1142680.0
2021-12-03 10:50:00,169.25,169.75,169.06,169.22,602100.0,169.25,169.75,169.06,169.22,602100.0
2021-12-03 11:00:00,169.22,169.55,168.82,169.49,565080.0,169.22,169.55,168.82,169.49,565080.0
2021-12-03 11:10:00,169.6,169.6,168.79,169.16,692260.0,169.6,169.6,168.79,169.16,692260.0
2021-12-03 11:20:00,169.1,169.93,168.98,169.85,663420.0,169.1,169.93,168.98,169.85,663420.0
2021-12-03 11:30:00,169.75,169.85,169.15,169.23,458240.0,169.75,169.85,169.15,169.23,458240.0
2021-12-03 11:40:00,169.18,169.37,168.62,168.93,524860.0,169.18,169.37,168.62,168.93,524860.0
2021-12-03 11:50:00,168.84,168.85,168.26,168.31,842260.0,168.84,168.85,168.26,168.31,842260.0
2021-12-03 12:00:00,168.36,168.83,168.18,168.79,836260.0,168.36,168.83,168.18,168.79,836260.0
2021-12-03 12:10:00,168.72,169.04,168.31,168.83,582660.0,168.72,169.04,168.31,168.83,582660.0
2021-12-03 12:20:00,168.86,169.04,168.67,168.7,467840.0,168.86,169.04,168.67,168.7,467840.0
2021-12-03 12:30:00,168.66,169.09,168.28,169.06,399840.0,168.66,169.09,168.28,169.06,399840.0
2021-12-03 12:40:00,169.09,169.15,168.43,168.66,443660.0,169.09,169.15,168.43,168.66,443660.0
2021-12-03 12:50:00,168.73,168.87,168.4,168.83,266140.0,168.73,168.87,168.4,168.83,266140.0
2021-12-03 13:00:00,168.75,169.35,168.69,169.25,581460.0,168.75,169.35,168.69,169.25,581460.0
2021-12-03 13:10:00,169.24,169.73,169.12,169.55,494980.0,169.24,169.73,169.12,169.55,494980.0
2021-12-03 13:20:00,169.55,169.61,168.85,168.85,508520.0,169.55,169.61,168.85,168.85,508520.0
2021-12-03 13:30:00,168.86,168.86,168.14,168.25,544800.0,168.86,168.86,168.14,168.25,544800.0
2021-12-03 13:40:00,168.29,168.43,168.1,168.33,358840.0,168.29,168.43,168.1,168.33,358840.0
2021-12-03 13:50:00,168.26,168.59,168.0,168.0,416940.0,168.26,168.59,168.0,168.0,416940.0
2021-12-03 14:00:00,168.0,168.41,167.8,168.0,460240.0,168.0,168.41,167.8,168.0,460240.0
2021-12-03 14:10:00,167.98,168.12,167.8,167.8,290920.0,167.98,168.12,167.8,167.8,290920.0
2021-12-03 14:20:00,167.87,168.39,167.68,168.0,527300.0,167.87,168.39,167.68,168.0,527300.0
2021-12-03 14:30:00,168.11,168.2,167.65,167.76,391560.0,168.11,168.2,167.65,167.76,391560.0
2021-12-03 14:40:00,167.9,168.1,167.78,167.79,165520.0,167.9,168.1,167.78,167.79,165520.0
2021-12-03 14:50:00,167.75,167.98,167.65,167.74,545520.0,167.75,167.98,167.65,167.74,545520.0
2021-12-03 15:00:00,167.68,167.77,166.93,167.01,856920.0,167.68,167.77,166.93,167.01,856920.0
2021-12-03 15:10:00,167.08,167.5,167.06,167.23,423360.0,167.08,167.5,167.06,167.23,423360.0
2021-12-03 15:20:00,167.23,167.81,167.23,167.55,499120.0,167.23,167.81,167.23,167.55,499120.0
2021-12-03 15:30:00,167.61,167.88,167.33,167.53,543100.0,167.61,167.88,167.33,167.53,543100.0
2021-12-03 15:40:00,167.46,167.57,167.22,167.5,879360.0,167.46,167.57,167.22,167.5,879360.0
2021-12-03 15:50:00,167.55,169.7,167.54,169.51,3302420.0,167.55,169.7,167.54,169.51,3302420.0
2021-12-06 09:30:00,169.63,170.25,166.93,167.23,2287520.0,169.63,170.25,166.93,167.23,2287520.0
2021-12-06 09:40:00,167.21,168.61,167.21,168.13,1201360.0,167.21,168.61,167.21,168.13,1201360.0
2021-12-06 09:50:00,168.12,168.83,167.39,168.3,1245300.0,168.12,168.83,167.39,168.3,1245300.0
2021-12-06 10:00:00,168.3,169.31,167.75,169.0,984860.0,168.3,169.31,167.75,169.0,984860.0
2021-12-06 10:10:00,169.1,171.2,168.77,170.45,1421080.0,169.1,171.2,168.77,170.45,1421080.0
2021-12-06 10:20:00,170.42,170.94,170.1,170.63,810640.0,170.42,170.94,170.1,170.63,810640.0
2021-12-06 10:30:00,170.74,171.03,169.83,170.0,901960.0,170.74,171.03,169.83,170.0,901960.0
2021-12-06 10:40:00,169.94,170.5,169.5,169.5,725340.0,169.94,170.5,169.5,169.5,725340.0
2021-12-06 10:50:00,169.55,170.22,169.35,170.0,912960.0,169.55,170.22,169.35,170.0,912960.0
2021-12-06 11:00:00,170.2,170.68,169.9,170.59,464620.0,170.2,170.68,169.9,170.59,464620.0
2021-12-06 11:10:00,170.64,170.75,169.82,170.16,440480.0,170.64,170.75,169.82,170.16,440480.0
2021-12-06 11:20:00,170.13,170.6,169.79,170.52,206280.0,170.13,170.6,169.79,170.52,206280.0
2021-12-06 11:30:00,170.47,170.85,170.24,170.66,292700.0,170.47,170.85,170.24,170.66,292700.0
2021-12-06 11:40:00,170.63,171.4,170.63,170.86,473560.0,170.63,171.4,170.63,170.86,473560.0
2021-12-06 11:50:00,170.89,170.95,170.65,170.8,185540.0,170.89,170.95,170.65,170.8,185540.0
2021-12-06 12:00:00,170.85,171.9,170.72,171.75,526960.0,170.85,171.9,170.72,171.75,526960.0
2021-12-06 12:10:00,171.76,172.15,171.45,171.97,558080.0,171.76,172.15,171.45,171.97,558080.0
2021-12-06 12:20:00,172.05,172.45,171.62,172.41,558620.0,172.05,172.45,171.62,172.41,558620.0
2021-12-06 12:30:00,172.37,172.74,172.12,172.7,694500.0,172.37,172.74,172.12,172.7,694500.0
2021-12-06 12:40:00,172.67,173.0,172.36,173.0,707360.0,172.67,173.0,172.36,173.0,707360.0
2021-12-06 12:50:00,172.91,173.07,172.75,172.97,402300.0,172.91,173.07,172.75,172.97,402300.0
2021-12-06 13:00:00,172.89,173.09,172.72,172.98,397820.0,172.89,173.09,172.72,172.98,397820.0
2021-12-06 13:10:00,173.02,173.09,172.79,172.92,351820.0,173.02,173.09,172.79,172.92,351820.0
2021-12-06 13:20:00,172.9,173.3,172.65,173.13,476720.0,172.9,173.3,172.65,173.13,476720.0
2021-12-06 13:30:00,173.13,173.13,172.68,172.81,308920.0,173.13,173.13,172.68,172.81,308920.0
2021-12-06 13:40:00,172.81,172.96,172.56,172.73,231280.0,172.81,172.96,172.56,172.73,231280.0
2021-12-06 13:50:00,172.74,172.96,172.67,172.81,177660.0,172.74,172.96,172.67,172.81,177660.0
2021-12-06 14:00:00,172.88,173.17,172.81,173.07,393680.0,172.88,173.17,172.81,173.07,393680.0
2021-12-06 14:10:00,173.04,173.45,173.0,173.34,348480.0,173.04,173.45,173.0,173.34,348480.0
2021-12-06 14:20:00,173.32,173.5,173.15,173.45,377140.0,173.32,173.5,173.15,173.45,377140.0
2021-12-06 14:30:00,173.47,173.7,173.41,173.41,435900.0,173.47,173.7,173.41,173.41,435900.0
2021-12-06 14:40:00,173.33,173.46,172.68,172.73,533440.0,173.33,173.46,172.68,172.73,533440.0
2021-12-06 14:50:00,172.71,172.74,172.3,172.47,499100.0,172.71,172.74,172.3,172.47,499100.0
2021-12-06 15:00:00,172.46,172.53,171.78,171.92,490100.0,172.46,172.53,171.78,171.92,490100.0
2021-12-06 15:10:00,171.9,172.1,171.63,172.07,564340.0,171.9,172.1,171.63,172.07,564340.0
2021-12-06 15:20:00,172.08,172.2,171.4,171.66,673620.0,172.08,172.2,171.4,171.66,673620.0
2021-12-06 15:30:00,171.61,171.94,171.28,171.32,680360.0,171.61,171.94,171.28,171.32,680360.0
2021-12-06 15:40:00,171.29,171.54,171.07,171.33,879500.0,171.29,171.54,171.07,171.33,879500.0
2021-12-06 15:50:00,171.17,171.55,171.16,171.4,1690000.0,171.17,171.55,171.16,171.4,1690000.0
2021-12-07 09:30:00,174.64,175.05,173.33,173.8,2273600.0,174.64,175.05,173.33,173.8,2273600.0
2021-12-07 09:40:00,173.8,175.2,173.45,175.01,1462100.0,173.8,175.2,173.45,175.01,1462100.0
2021-12-07 09:50:00,175.0,175.05,174.66,174.96,543940.0,175.0,175.05,174.66,174.96,543940.0
2021-12-07 10:00:00,175.0,175.58,174.92,175.38,1007680.0,175.0,175.58,174.92,175.38,1007680.0
2021-12-07 10:10:00,175.33,175.5,174.95,175.13,506040.0,175.33,175.5,174.95,175.13,506040.0
2021-12-07 10:20:00,175.16,175.18,174.79,174.98,374200.0,175.16,175.18,174.79,174.98,374200.0
2021-12-07 10:30:00,175.05,175.7,175.02,175.66,804780.0,175.05,175.7,175.02,175.66,804780.0
2021-12-07 10:40:00,175.63,175.81,175.39,175.55,516520.0,175.63,175.81,175.39,175.55,516520.0
2021-12-07 10:50:00,175.59,175.72,175.45,175.72,489320.0,175.59,175.72,175.45,175.72,489320.0
2021-12-07 11:00:00,175.74,176.35,175.66,176.35,832720.0,175.74,176.35,175.66,176.35,832720.0
2021-12-07 11:10:00,176.31,176.6,176.15,176.45,677800.0,176.31,176.6,176.15,176.45,677800.0
2021-12-07 11:20:00,176.48,176.6,176.27,176.56,528360.0,176.48,176.6,176.27,176.56,528360.0
2021-12-07 11:30:00,176.5,176.87,176.25,176.81,858720.0,176.5,176.87,176.25,176.81,858720.0
2021-12-07 11:40:00,176.8,177.04,176.61,176.61,475300.0,176.8,177.04,176.61,176.61,475300.0
2021-12-07 11:50:00,176.6,176.77,176.51,176.75,171620.0,176.6,176.77,176.51,176.75,171620.0
2021-12-07 12:00:00,176.68,176.72,176.46,176.59,168840.0,176.68,176.72,176.46,176.59,168840.0
2021-12-07 12:10:00,176.55,176.7,176.18,176.21,440560.0,176.55,176.7,176.18,176.21,440560.0
2021-12-07 12:20:00,176.19,176.24,175.7,176.1,807780.0,176.19,176.24,175.7,176.1,807780.0
2021-12-07 12:30:00,176.1,176.51,176.03,176.45,506420.0,176.1,176.51,176.03,176.45,506420.0
2021-12-07 12:40:00,176.45,176.55,176.4,176.4,238940.0,176.45,176.55,176.4,176.4,238940.0
2021-12-07 12:50:00,176.43,177.0,176.36,176.9,683860.0,176.43,177.0,176.36,176.9,683860.0
2021-12-07 13:00:00,176.79,177.0,176.68,176.76,466440.0,176.79,177.0,176.68,176.76,466440.0
2021-12-07 13:10:00,176.78,177.14,176.39,177.09,657140.0,176.78,177.14,176.39,177.09,657140.0
2021-12-07 13:20:00,177.06,177.14,176.91,177.06,330240.0,177.06,177.14,176.91,177.06,330240.0
2021-12-07 13:30:00,177.16,177.23,176.96,177.19,376360.0,177.16,177.23,176.96,177.19,376360.0
2021-12-07 13:40:00,177.17,177.35,176.97,177.35,429580.0,177.17,177.35,176.97,177.35,429580.0
2021-12-07 13:50:00,177.31,177.5,177.2,177.24,380560.0,177.31,177.5,177.2,177.24,380560.0
2021-12-07 14:00:00,177.24,177.24,176.65,177.05,500160.0,177.24,177.24,176.65,177.05,500160.0
2021-12-07 14:10:00,177.03,177.13,176.93,177.1,191680.0,177.03,177.13,176.93,177.1,191680.0
2021-12-07 14:20:00,177.05,177.3,176.95,177.22,241280.0,177.05,177.3,176.95,177.22,241280.0
2021-12-07 14:30:00,177.22,177.22,176.57,176.84,326420.0,177.22,177.22,176.57,176.84,326420.0
2021-12-07 14:40:00,176.86,177.03,176.75,176.84,218060.0,176.86,177.03,176.75,176.84,218060.0
2021-12-07 14:50:00,176.84,177.04,176.41,176.49,353840.0,176.84,177.04,176.41,176.49,353840.0
2021-12-07 15:00:00,176.48,176.75,176.16,176.46,637460.0,176.48,176.75,176.16,176.46,637460.0
2021-12-07 15:10:00,176.45,176.46,176.0,176.26,454660.0,176.45,176.46,176.0,176.26,454660.0
2021-12-07 15:20:00,176.21,176.36,175.75,175.92,534480.0,176.21,176.36,175.75,175.92,534480.0
2021-12-07 15:30:00,175.88,176.08,175.75,175.84,574260.0,175.88,176.08,175.75,175.84,574260.0
2021-12-07 15:40:00,175.85,176.14,175.77,175.78,544660.0,175.85,176.14,175.77,175.78,544660.0
2021-12-07 15:50:00,175.78,176.22,175.5,176.16,2648500.0,175.78,176.22,175.5,176.16,2648500.0
2021-12-08 09:30:00,176.04,176.43,174.9,175.1,1762520.0,176.04,176.43,174.9,175.1,1762520.0
2021-12-08 09:40:00,175.22,176.63,175.22,176.25,1150700.0,175.22,176.63,175.22,176.25,1150700.0
2021-12-08 09:50:00,176.23,176.56,175.44,175.75,523080.0,176.23,176.56,175.44,175.75,523080.0
2021-12-08 10:00:00,175.71,175.96,175.1,175.33,663360.0,175.71,175.96,175.1,175.33,663360.0
2021-12-08 10:10:00,175.3,176.32,175.19,176.17,638300.0,175.3,176.32,175.19,176.17,638300.0
2021-12-08 10:20:00,176.22,176.35,175.52,175.52,326640.0,176.22,176.35,175.52,175.52,326640.0
2021-12-08 10:30:00,175.67,175.79,175.33,175.63,431640.0,175.67,175.79,175.33,175.63,431640.0
2021-12-08 10:40:00,175.64,175.72,175.12,175.43,506200.0,175.64,175.72,175.12,175.43,506200.0
2021-12-08 10:50:00,175.4,175.55,175.16,175.2,333540.0,175.4,175.55,175.16,175.2,333540.0
2021-12-08 11:00:00,175.16,175.3,174.91,174.97,463960.0,175.16,175.3,174.91,174.97,463960.0
2021-12-08 11:10:00,174.91,175.41,174.75,175.27,475700.0,174.91,175.41,174.75,175.27,475700.0
2021-12-08 11:20:00,175.24,175.45,175.01,175.42,204600.0,175.24,175.45,175.01,175.42,204600.0
2021-12-08 11:30:00,175.45,175.71,175.28,175.44,323820.0,175.45,175.71,175.28,175.44,323820.0
2021-12-08 11:40:00,175.41,175.43,175.05,175.18,303360.0,175.41,175.43,175.05,175.18,303360.0
2021-12-08 11:50:00,175.19,175.5,175.19,175.31,256620.0,175.19,175.5,175.19,175.31,256620.0
2021-12-08 12:00:00,175.35,175.41,175.18,175.18,173980.0,175.35,175.41,175.18,175.18,173980.0
2021-12-08 12:10:00,175.17,175.37,175.16,175.35,116260.0,175.17,175.37,175.16,175.35,116260.0
2021-12-08 12:20:00,175.31,175.65,175.25,175.65,156180.0,175.31,175.65,175.25,175.65,156180.0
2021-12-08 12:30:00,175.57,175.7,175.57,175.7,86820.0,175.57,175.7,175.57,175.7,86820.0
2021-12-08 12:40:00,175.68,176.03,175.68,175.88,78660.0,175.68,176.03,175.68,175.88,78660.0
2021-12-08 12:50:00,175.85,176.02,175.71,175.91,120880.0,175.85,176.02,175.71,175.91,120880.0
2021-12-08 13:00:00,175.89,176.03,175.79,175.96,158460.0,175.89,176.03,175.79,175.96,158460.0
2021-12-08 13:10:00,176.03,176.13,175.95,176.02,161120.0,176.03,176.13,175.95,176.02,161120.0
2021-12-08 13:20:00,176.03,176.06,175.94,175.99,80780.0,176.03,176.06,175.94,175.99,80780.0
2021-12-08 13:30:00,175.97,176.23,175.96,176.23,209520.0,175.97,176.23,175.96,176.23,209520.0
2021-12-08 13:40:00,176.25,177.18,176.21,176.89,1000740.0,176.25,177.18,176.21,176.89,1000740.0
2021-12-08 13:50:00,176.8,176.96,176.35,176.48,304340.0,176.8,176.96,176.35,176.48,304340.0
2021-12-08 14:00:00,176.48,176.52,176.11,176.26,336400.0,176.48,176.52,176.11,176.26,336400.0
2021-12-08 14:10:00,176.29,176.44,176.17,176.28,242580.0,176.29,176.44,176.17,176.28,242580.0
2021-12-08 14:20:00,176.23,176.41,176.05,176.37,246260.0,176.23,176.41,176.05,176.37,246260.0
2021-12-08 14:30:00,176.34,176.35,176.05,176.13,136620.0,176.34,176.35,176.05,176.13,136620.0
2021-12-08 14:40:00,176.07,176.33,176.05,176.15,88960.0,176.07,176.33,176.05,176.15,88960.0
2021-12-08 14:50:00,176.22,176.39,176.15,176.35,93980.0,176.22,176.39,176.15,176.35,93980.0
2021-12-08 15:00:00,176.34,176.42,176.12,176.13,87660.0,176.34,176.42,176.12,176.13,87660.0
2021-12-08 15:10:00,176.18,176.5,176.18,176.47,148500.0,176.18,176.5,176.18,176.47,148500.0
2021-12-08 15:20:00,176.39,176.43,176.33,176.39,109960.0,176.39,176.43,176.33,176.39,109960.0
2021-12-08 15:30:00,176.39,176.44,176.27,176.41,211860.0,176.39,176.44,176.27,176.41,211860.0
2021-12-08 15:40:00,176.37,176.46,176.04,176.12,299760.0,176.37,176.46,176.04,176.12,299760.0
2021-12-08 15:50:00,176.14,176.34,175.95,176.08,1591700.0,176.14,176.34,175.95,176.08,1591700.0
2021-12-09 09:30:00,175.75,176.97,175.1,176.74,1180500.0,175.75,176.97,175.1,176.74,1180500.0
2021-12-09 09:40:00,176.73,176.95,176.29,176.34,361740.0,176.73,176.95,176.29,176.34,361740.0
2021-12-09 09:50:00,176.37,176.45,175.15,175.5,516880.0,176.37,176.45,175.15,175.5,516880.0
2021-12-09 10:00:00,175.45,175.95,175.25,175.4,468760.0,175.45,175.95,175.25,175.4,468760.0
2021-12-09 10:10:00,175.25,175.33,175.0,175.3,355800.0,175.25,175.33,175.0,175.3,355800.0
2021-12-09 10:20:00,175.34,175.66,174.48,174.48,620480.0,175.34,175.66,174.48,174.48,620480.0
2021-12-09 10:30:00,174.49,174.99,174.47,174.94,557780.0,174.49,174.99,174.47,174.94,557780.0
2021-12-09 10:40:00,174.91,175.22,174.85,174.96,317800.0,174.91,175.22,174.85,174.96,317800.0
2021-12-09 10:50:00,175.03,175.18,174.8,175.1,120960.0,175.03,175.18,174.8,175.1,120960.0
2021-12-09 11:00:00,175.15,175.35,175.01,175.33,281880.0,175.15,175.35,175.01,175.33,281880.0
2021-12-09 11:10:00,175.33,175.5,175.14,175.31,216360.0,175.33,175.5,175.14,175.31,216360.0
2021-12-09 11:20:00,175.31,175.9,175.25,175.85,291160.0,175.31,175.9,175.25,175.85,291160.0
2021-12-09 11:30:00,175.85,176.02,175.6,175.75,315660.0,175.85,176.02,175.6,175.75,315660.0
2021-12-09 11:40:00,175.81,175.81,175.45,175.51,127720.0,175.81,175.81,175.45,175.51,127720.0
2021-12-09 11:50:00,175.47,175.64,175.35,175.64,204300.0,175.47,175.64,175.35,175.64,204300.0
2021-12-09 12:00:00,175.55,176.02,175.55,175.78,235520.0,175.55,176.02,175.55,175.78,235520.0
2021-12-09 12:10:00,175.77,175.77,175.5,175.55,149600.0,175.77,175.77,175.5,175.55,149600.0
2021-12-09 12:20:00,175.52,175.8,175.52,175.72,111720.0,175.52,175.8,175.52,175.72,111720.0
2021-12-09 12:30:00,175.69,175.9,175.53,175.76,202900.0,175.69,175.9,175.53,175.76,202900.0
2021-12-09 12:40:00,175.78,176.1,175.69,175.96,128800.0,175.78,176.1,175.69,175.96,128800.0
2021-12-09 12:50:00,175.92,176.07,175.88,176.05,178320.0,175.92,176.07,175.88,176.05,178320.0
2021-12-09 13:00:00,176.06,176.06,175.75,175.76,147300.0,176.06,176.06,175.75,175.76,147300.0
2021-12-09 13:10:00,175.82,176.05,175.71,175.87,100860.0,175.82,176.05,175.71,175.87,100860.0
2021-12-09 13:20:00,175.8,175.8,175.61,175.67,128780.0,175.8,175.8,175.61,175.67,128780.0
2021-12-09 13:30:00,175.69,175.76,175.5,175.66,176880.0,175.69,175.76,175.5,175.66,176880.0
2021-12-09 13:40:00,175.6,175.65,174.8,174.81,248100.0,175.6,175.65,174.8,174.81,248100.0
2021-12-09 13:50:00,174.79,175.18,174.71,175.11,211780.0,174.79,175.18,174.71,175.11,211780.0
2021-12-09 14:00:00,175.12,175.24,175.06,175.1,120760.0,175.12,175.24,175.06,175.1,120760.0
2021-12-09 14:10:00,175.15,175.3,175.02,175.3,163480.0,175.15,175.3,175.02,175.3,163480.0
2021-12-09 14:20:00,175.31,175.42,175.15,175.19,164340.0,175.31,175.42,175.15,175.19,164340.0
2021-12-09 14:30:00,175.25,175.43,175.21,175.21,117840.0,175.25,175.43,175.21,175.21,117840.0
2021-12-09 14:40:00,175.25,175.27,174.95,175.06,255600.0,175.25,175.27,174.95,175.06,255600.0
2021-12-09 14:50:00,175.12,175.12,174.73,174.76,228560.0,175.12,175.12,174.73,174.76,228560.0
2021-12-09 15:00:00,174.76,175.05,174.51,174.63,197080.0,174.76,175.05,174.51,174.63,197080.0
2021-12-09 15:10:00,174.56,174.7,174.37,174.7,332400.0,174.56,174.7,174.37,174.7,332400.0
2021-12-09 15:20:00,174.71,174.74,174.28,174.53,332820.0,174.71,174.74,174.28,174.53,332820.0
2021-12-09 15:30:00,174.5,174.71,174.5,174.65,225060.0,174.5,174.71,174.5,174.65,225060.0
2021-12-09 15:40:00,174.65,174.74,174.43,174.67,329780.0,174.65,174.74,174.43,174.67,329780.0
2021-12-09 15:50:00,174.66,174.76,174.14,174.16,1862800.0,174.66,174.76,174.14,174.16,1862800.0
2021-12-10 09:30:00,175.42,175.93,174.67,174.88,1551340.0,175.42,175.93,174.67,174.88,1551340.0
2021-12-10 09:40:00,174.81,174.95,173.76,173.9,931520.0,174.81,174.95,173.76,173.9,931520.0
2021-12-10 09:50:00,173.86,174.16,173.36,173.44,542100.0,173.86,174.16,173.36,173.44,542100.0
2021-12-10 10:00:00,173.35,173.65,172.68,172.76,629300.0,173.35,173.65,172.68,172.76,629300.0
2021-12-10 10:10:00,172.85,173.17,172.3,173.03,621480.0,172.85,173.17,172.3,173.03,621480.0
2021-12-10 10:20:00,172.97,173.05,172.5,172.7,315240.0,172.97,173.05,172.5,172.7,315240.0
2021-12-10 10:30:00,172.84,172.84,171.76,171.86,632820.0,172.84,172.84,171.76,171.86,632820.0
2021-12-10 10:40:00,171.83,171.99,171.0,171.12,1343280.0,171.83,171.99,171.0,171.12,1343280.0
2021-12-10 10:50:00,171.14,171.45,171.14,171.17,607180.0,171.14,171.45,171.14,171.17,607180.0
2021-12-10 11:00:00,171.14,171.5,170.51,170.51,674920.0,171.14,171.5,170.51,170.51,674920.0
2021-12-10 11:10:00,170.55,170.93,170.5,170.74,697040.0,170.55,170.93,170.5,170.74,697040.0
2021-12-10 11:20:00,170.79,171.46,170.73,171.37,1170180.0,170.79,171.46,170.73,171.37,1170180.0
2021-12-10 11:30:00,171.4,171.4,170.75,170.87,676080.0,171.4,171.4,170.75,170.87,676080.0
2021-12-10 11:40:00,170.85,171.76,170.85,171.69,786960.0,170.85,171.76,170.85,171.69,786960.0
2021-12-10 11:50:00,171.69,172.08,171.69,172.06,658600.0,171.69,172.08,171.69,172.06,658600.0
2021-12-10 12:00:00,172.04,172.09,171.47,171.53,328060.0,172.04,172.09,171.47,171.53,328060.0
2021-12-10 12:10:00,171.6,171.6,171.1,171.11,202720.0,171.6,171.6,171.1,171.11,202720.0
2021-12-10 12:20:00,171.13,171.44,171.13,171.23,225040.0,171.13,171.44,171.13,171.23,225040.0
2021-12-10 12:30:00,171.26,171.28,170.92,170.93,467400.0,171.26,171.28,170.92,170.93,467400.0
2021-12-10 12:40:00,170.99,171.04,170.8,170.86,291480.0,170.99,171.04,170.8,170.86,291480.0
2021-12-10 12:50:00,170.85,171.57,170.85,171.55,863080.0,170.85,171.57,170.85,171.55,863080.0
2021-12-10 13:00:00,171.58,171.65,171.33,171.5,251820.0,171.58,171.65,171.33,171.5,251820.0
2021-12-10 13:10:00,171.51,171.56,171.19,171.4,225440.0,171.51,171.56,171.19,171.4,225440.0
2021-12-10 13:20:00,171.29,171.33,171.0,171.26,171460.0,171.29,171.33,171.0,171.26,171460.0
2021-12-10 13:30:00,171.2,171.33,170.9,170.92,314180.0,171.2,171.33,170.9,170.92,314180.0
2021-12-10 13:40:00,170.94,170.97,170.71,170.75,317180.0,170.94,170.97,170.71,170.75,317180.0
2021-12-10 13:50:00,170.78,171.3,170.78,171.1,508740.0,170.78,171.3,170.78,171.1,508740.0
2021-12-10 14:00:00,171.11,171.19,170.9,171.15,252980.0,171.11,171.19,170.9,171.15,252980.0
2021-12-10 14:10:00,171.15,171.65,171.08,171.56,583220.0,171.15,171.65,171.08,171.56,583220.0
2021-12-10 14:20:00,171.56,171.6,171.21,171.45,208900.0,171.56,171.6,171.21,171.45,208900.0
2021-12-10 14:30:00,171.44,171.53,171.34,171.46,176240.0,171.44,171.53,171.34,171.46,176240.0
2021-12-10 14:40:00,171.49,171.49,171.12,171.18,234620.0,171.49,171.49,171.12,171.18,234620.0
2021-12-10 14:50:00,171.12,171.12,170.85,170.92,289720.0,171.12,171.12,170.85,170.92,289720.0
2021-12-10 15:00:00,170.9,171.08,170.82,171.01,256400.0,170.9,171.08,170.82,171.01,256400.0
2021-12-10 15:10:00,171.0,171.23,170.9,171.23,230200.0,171.0,171.23,170.9,171.23,230200.0
2021-12-10 15:20:00,171.25,171.55,171.25,171.55,283120.0,171.25,171.55,171.25,171.55,283120.0
2021-12-10 15:30:00,171.57,171.81,171.5,171.65,365900.0,171.57,171.81,171.5,171.65,365900.0
2021-12-10 15:40:00,171.61,171.92,171.6,171.8,382240.0,171.61,171.92,171.6,171.8,382240.0
2021-12-10 15:50:00,171.94,172.32,171.94,172.25,1560720.0,171.94,172.32,171.94,172.25,1560720.0
2021-12-13 09:30:00,172.0,172.1,170.33,170.75,1239960.0,172.0,172.1,170.33,170.75,1239960.0
2021-12-13 09:40:00,170.84,171.75,170.84,171.3,677560.0,170.84,171.75,170.84,171.3,677560.0
2021-12-13 09:50:00,171.19,171.26,170.42,170.55,626620.0,171.19,171.26,170.42,170.55,626620.0
2021-12-13 10:00:00,170.42,170.86,170.29,170.8,477280.0,170.42,170.86,170.29,170.8,477280.0
2021-12-13 10:10:00,170.75,171.2,170.62,170.74,467120.0,170.75,171.2,170.62,170.74,467120.0
2021-12-13 10:20:00,170.78,170.83,169.81,169.91,631580.0,170.78,170.83,169.81,169.91,631580.0
2021-12-13 10:30:00,169.88,170.24,169.7,169.79,485500.0,169.88,170.24,169.7,169.79,485500.0
2021-12-13 10:40:00,169.81,170.46,169.75,170.41,478640.0,169.81,170.46,169.75,170.41,478640.0
2021-12-13 10:50:00,170.46,170.46,169.83,170.33,554360.0,170.46,170.46,169.83,170.33,554360.0
2021-12-13 11:00:00,170.28,170.4,169.98,170.1,386340.0,170.28,170.4,169.98,170.1,386340.0
2021-12-13 11:10:00,170.08,170.22,169.7,169.75,262780.0,170.08,170.22,169.7,169.75,262780.0
2021-12-13 11:20:00,169.74,169.84,169.47,169.7,516180.0,169.74,169.84,169.47,169.7,516180.0
2021-12-13 11:30:00,169.72,170.0,169.62,169.82,373920.0,169.72,170.0,169.62,169.82,373920.0
2021-12-13 11:40:00,169.87,169.92,169.45,169.45,274260.0,169.87,169.92,169.45,169.45,274260.0
2021-12-13 11:50:00,169.45,169.64,169.44,169.55,300660.0,169.45,169.64,169.44,169.55,300660.0
2021-12-13 12:00:00,169.52,169.61,169.13,169.57,577100.0,169.52,169.61,169.13,169.57,577100.0
2021-12-13 12:10:00,169.57,169.7,169.3,169.47,279760.0,169.57,169.7,169.3,169.47,279760.0
2021-12-13 12:20:00,169.48,169.7,169.48,169.59,179420.0,169.48,169.7,169.48,169.59,179420.0
2021-12-13 12:30:00,169.69,169.75,169.6,169.75,359400.0,169.69,169.75,169.6,169.75,359400.0
2021-12-13 12:40:00,169.75,169.75,169.57,169.59,234360.0,169.75,169.75,169.57,169.59,234360.0
2021-12-13 12:50:00,169.62,169.84,169.56,169.75,642180.0,169.62,169.84,169.56,169.75,642180.0
2021-12-13 13:00:00,169.73,170.34,169.65,170.09,423840.0,169.73,170.34,169.65,170.09,423840.0
2021-12-13 13:10:00,170.1,170.11,169.9,170.03,157820.0,170.1,170.11,169.9,170.03,157820.0
2021-12-13 13:20:00,169.98,169.99,169.67,169.74,151420.0,169.98,169.99,169.67,169.74,151420.0
2021-12-13 13:30:00,169.71,169.73,169.41,169.47,232180.0,169.71,169.73,169.41,169.47,232180.0
2021-12-13 13:40:00,169.5,170.01,169.5,169.85,188120.0,169.5,170.01,169.5,169.85,188120.0
2021-12-13 13:50:00,169.91,170.35,169.85,170.01,265560.0,169.91,170.35,169.85,170.01,265560.0
2021-12-13 14:00:00,170.01,170.45,169.89,170.45,235120.0,170.01,170.45,169.89,170.45,235120.0
2021-12-13 14:10:00,170.42,170.6,170.25,170.3,261600.0,170.42,170.6,170.25,170.3,261600.0
2021-12-13 14:20:00,170.33,170.77,170.33,170.51,401040.0,170.33,170.77,170.33,170.51,401040.0
2021-12-13 14:30:00,170.41,170.5,170.24,170.29,196740.0,170.41,170.5,170.24,170.29,196740.0
2021-12-13 14:40:00,170.21,170.35,170.03,170.07,212700.0,170.21,170.35,170.03,170.07,212700.0
2021-12-13 14:50:00,170.03,170.44,170.02,170.38,143920.0,170.03,170.44,170.02,170.38,143920.0
2021-12-13 15:00:00,170.39,170.5,170.22,170.25,198120.0,170.39,170.5,170.22,170.25,198120.0
2021-12-13 15:10:00,170.23,170.48,170.22,170.29,182880.0,170.23,170.48,170.22,170.29,182880.0
2021-12-13 15:20:00,170.33,170.35,170.13,170.2,181100.0,170.33,170.35,170.13,170.2,181100.0
2021-12-13 15:30:00,170.16,170.59,170.16,170.43,358380.0,170.16,170.59,170.16,170.43,358380.0
2021-12-13 15:40:00,170.47,170.47,170.02,170.07,449180.0,170.47,170.47,170.02,170.07,449180.0
2021-12-13 15:50:00,170.08,170.08,169.55,169.56,1489240.0,170.08,170.08,169.55,169.56,1489240.0
2021-12-14 09:30:00,167.51,168.38,167.12,167.36,2098980.0,167.51,168.38,167.12,167.36,2098980.0
2021-12-14 09:40:00,167.48,168.88,167.48,167.98,953800.0,167.48,168.88,167.48,167.98,953800.0
2021-12-14 09:50:00,168.15,168.23,167.7,168.05,420720.0,168.15,168.23,167.7,168.05,420720.0
2021-12-14 10:00:00,168.0,168.15,167.69,167.93,389520.0,168.0,168.15,167.69,167.93,389520.0
2021-12-14 10:10:00,167.96,167.99,167.25,167.39,552380.0,167.96,167.99,167.25,167.39,552380.0
2021-12-14 10:20:00,167.38,168.44,167.24,168.29,402440.0,167.38,168.44,167.24,168.29,402440.0
2021-12-14 10:30:00,168.25,168.75,168.09,168.1,416100.0,168.25,168.75,168.09,168.1,416100.0
2021-12-14 10:40:00,168.15,168.25,167.62,167.71,316220.0,168.15,168.25,167.62,167.71,316220.0
2021-12-14 10:50:00,167.77,167.77,167.25,167.44,492380.0,167.77,167.77,167.25,167.44,492380.0
2021-12-14 11:00:00,167.38,167.53,167.01,167.31,666720.0,167.38,167.53,167.01,167.31,666720.0
2021-12-14 11:10:00,167.35,167.62,167.02,167.62,598160.0,167.35,167.62,167.02,167.62,598160.0
2021-12-14 11:20:00,167.62,167.73,167.09,167.21,407920.0,167.62,167.73,167.09,167.21,407920.0
2021-12-14 11:30:00,167.23,167.23,166.51,166.52,521220.0,167.23,167.23,166.51,166.52,521220.0
2021-12-14 11:40:00,166.66,167.0,166.59,166.78,359740.0,166.66,167.0,166.59,166.78,359740.0
2021-12-14 11:50:00,166.79,167.1,166.72,167.05,206760.0,166.79,167.1,166.72,167.05,206760.0
2021-12-14 12:00:00,167.15,167.27,166.88,166.96,330060.0,167.15,167.27,166.88,166.96,330060.0
2021-12-14 12:10:00,166.94,167.03,166.58,166.68,388940.0,166.94,167.03,166.58,166.68,388940.0
2021-12-14 12:20:00,166.59,167.01,166.56,166.81,533040.0,166.59,167.01,166.56,166.81,533040.0
2021-12-14 12:30:00,166.81,167.01,166.45,166.5,318760.0,166.81,167.01,166.45,166.5,318760.0
2021-12-14 12:40:00,166.5,166.78,166.44,166.57,429380.0,166.5,166.78,166.44,166.57,429380.0
2021-12-14 12:50:00,166.57,166.96,166.52,166.92,215480.0,166.57,166.96,166.52,166.92,215480.0
2021-12-14 13:00:00,166.96,167.3,166.91,167.06,247580.0,166.96,167.3,166.91,167.06,247580.0
2021-12-14 13:10:00,167.05,167.19,166.92,167.12,157820.0,167.05,167.19,166.92,167.12,157820.0
2021-12-14 13:20:00,167.1,167.13,166.97,167.07,363100.0,167.1,167.13,166.97,167.07,363100.0
2021-12-14 13:30:00,167.08,167.22,166.95,167.08,257080.0,167.08,167.22,166.95,167.08,257080.0
2021-12-14 13:40:00,167.08,167.1,166.9,166.95,110740.0,167.08,167.1,166.9,166.95,110740.0
2021-12-14 13:50:00,166.99,167.11,166.87,167.0,167980.0,166.99,167.11,166.87,167.0,167980.0
2021-12-14 14:00:00,166.94,167.67,166.93,167.64,287240.0,166.94,167.67,166.93,167.64,287240.0
2021-12-14 14:10:00,167.62,167.74,167.47,167.48,255900.0,167.62,167.74,167.47,167.48,255900.0
2021-12-14 14:20:00,167.47,167.92,167.43,167.76,322400.0,167.47,167.92,167.43,167.76,322400.0
2021-12-14 14:30:00,167.79,167.96,167.7,167.76,337480.0,167.79,167.96,167.7,167.76,337480.0
2021-12-14 14:40:00,167.86,168.3,167.81,168.02,250200.0,167.86,168.3,167.81,168.02,250200.0
2021-12-14 14:50:00,167.95,168.12,167.89,168.09,188480.0,167.95,168.12,167.89,168.09,188480.0
2021-12-14 15:00:00,168.12,168.5,168.08,168.48,377640.0,168.12,168.5,168.08,168.48,377640.0
2021-12-14 15:10:00,168.43,168.58,168.21,168.47,206420.0,168.43,168.58,168.21,168.47,206420.0
2021-12-14 15:20:00,168.43,168.97,168.38,168.91,478640.0,168.43,168.97,168.38,168.91,478640.0
2021-12-14 15:30:00,168.89,169.5,168.82,169.01,614800.0,168.89,169.5,168.82,169.01,614800.0
2021-12-14 15:40:00,169.07,169.16,168.66,168.74,358860.0,169.07,169.16,168.66,168.74,358860.0
2021-12-14 15:50:00,168.82,169.28,168.7,169.09,978700.0,168.82,169.28,168.7,169.09,978700.0
2021-12-15 09:30:00,168.6,168.68,167.78,168.28,1201440.0,168.6,168.68,167.78,168.28,1201440.0
2021-12-15 09:40:00,168.29,168.29,166.97,167.14,628820.0,168.29,168.29,166.97,167.14,628820.0
2021-12-15 09:50:00,167.18,167.39,167.05,167.15,356980.0,167.18,167.39,167.05,167.15,356980.0
2021-12-15 10:00:00,167.09,167.14,166.65,166.77,849800.0,167.09,167.14,166.65,166.77,849800.0
2021-12-15 10:10:00,166.81,166.87,166.5,166.7,403560.0,166.81,166.87,166.5,166.7,403560.0
2021-12-15 10:20:00,166.7,166.79,166.2,166.43,656260.0,166.7,166.79,166.2,166.43,656260.0
2021-12-15 10:30:00,166.4,167.14,166.17,167.14,656460.0,166.4,167.14,166.17,167.14,656460.0
2021-12-15 10:40:00,167.07,167.1,166.66,166.75,382040.0,167.07,167.1,166.66,166.75,382040.0
2021-12-15 10:50:00,166.73,166.77,166.1,166.11,360720.0,166.73,166.77,166.1,166.11,360720.0
2021-12-15 11:00:00,166.07,166.35,165.88,166.17,754500.0,166.07,166.35,165.88,166.17,754500.0
2021-12-15 11:10:00,166.0,166.31,165.85,165.88,366500.0,166.0,166.31,165.85,165.88,366500.0
2021-12-15 11:20:00,165.89,166.11,165.89,166.08,247400.0,165.89,166.11,165.89,166.08,247400.0
2021-12-15 11:30:00,166.05,166.05,165.45,165.63,702460.0,166.05,166.05,165.45,165.63,702460.0
2021-12-15 11:40:00,165.55,165.81,165.43,165.71,411200.0,165.55,165.81,165.43,165.71,411200.0
2021-12-15 11:50:00,165.74,166.04,165.65,165.78,358540.0,165.74,166.04,165.65,165.78,358540.0
2021-12-15 12:00:00,165.84,165.97,165.56,165.56,203540.0,165.84,165.97,165.56,165.56,203540.0
2021-12-15 12:10:00,165.65,165.65,165.22,165.32,352580.0,165.65,165.65,165.22,165.32,352580.0
2021-12-15 12:20:00,165.34,165.75,165.2,165.74,447900.0,165.34,165.75,165.2,165.74,447900.0
2021-12-15 12:30:00,165.73,165.92,165.61,165.65,493960.0,165.73,165.92,165.61,165.65,493960.0
2021-12-15 12:40:00,165.73,165.79,165.48,165.53,251300.0,165.73,165.79,165.48,165.53,251300.0
2021-12-15 12:50:00,165.53,165.74,165.46,165.61,249180.0,165.53,165.74,165.46,165.61,249180.0
2021-12-15 13:00:00,165.6,165.89,165.44,165.88,391720.0,165.6,165.89,165.44,165.88,391720.0
2021-12-15 13:10:00,165.88,166.0,165.81,165.92,253040.0,165.88,166.0,165.81,165.92,253040.0
2021-12-15 13:20:00,165.92,166.1,165.88,165.96,261600.0,165.92,166.1,165.88,165.96,261600.0
2021-12-15 13:30:00,165.95,166.48,165.86,166.4,422000.0,165.95,166.48,165.86,166.4,422000.0
2021-12-15 13:40:00,166.42,166.73,166.35,166.62,562600.0,166.42,166.73,166.35,166.62,562600.0
2021-12-15 13:50:00,166.61,167.28,166.52,167.17,427920.0,166.61,167.28,166.52,167.17,427920.0
2021-12-15 14:00:00,167.1,168.51,166.15,168.49,1117880.0,167.1,168.51,166.15,168.49,1117880.0
2021-12-15 14:10:00,168.38,168.99,168.26,168.99,1155960.0,168.38,168.99,168.26,168.99,1155960.0
2021-12-15 14:20:00,168.88,169.0,167.17,167.62,994960.0,168.88,169.0,167.17,167.62,994960.0
2021-12-15 14:30:00,167.62,168.6,167.5,168.41,770880.0,167.62,168.6,167.5,168.41,770880.0
2021-12-15 14:40:00,168.34,168.8,168.13,168.34,592720.0,168.34,168.8,168.13,168.34,592720.0
2021-12-15 14:50:00,168.29,169.2,168.07,168.73,518040.0,168.29,169.2,168.07,168.73,518040.0
2021-12-15 15:00:00,168.73,170.4,168.7,170.38,1012700.0,168.73,170.4,168.7,170.38,1012700.0
2021-12-15 15:10:00,170.33,171.4,170.01,171.27,1337320.0,170.33,171.4,170.01,171.27,1337320.0
2021-12-15 15:20:00,171.3,172.44,171.22,171.43,1855080.0,171.3,172.44,171.22,171.43,1855080.0
2021-12-15 15:30:00,171.5,173.14,171.35,173.14,1683140.0,171.5,173.14,171.35,173.14,1683140.0
2021-12-15 15:40:00,173.08,173.28,171.78,171.87,1736520.0,173.08,173.28,171.78,171.87,1736520.0
2021-12-15 15:50:00,172.05,173.6,172.01,173.35,2860120.0,172.05,173.6,172.01,173.35,2860120.0
2021-12-16 09:30:00,173.37,174.17,171.8,172.26,2424360.0,173.37,174.17,171.8,172.26,2424360.0
2021-12-16 09:40:00,172.3,172.93,172.08,172.8,954960.0,172.3,172.93,172.08,172.8,954960.0
2021-12-16 09:50:00,172.8,172.8,171.12,171.37,541700.0,172.8,172.8,171.12,171.37,541700.0
2021-12-16 10:00:00,171.23,171.42,170.25,171.02,661440.0,171.23,171.42,170.25,171.02,661440.0
2021-12-16 10:10:00,170.94,172.1,170.86,172.09,631220.0,170.94,172.1,170.86,172.09,631220.0
2021-12-16 10:20:00,172.0,172.47,172.0,172.34,562940.0,172.0,172.47,172.0,172.34,562940.0
2021-12-16 10:30:00,172.34,172.5,171.63,171.66,443200.0,172.34,172.5,171.63,171.66,443200.0
2021-12-16 10:40:00,171.55,171.89,171.17,171.8,430100.0,171.55,171.89,171.17,171.8,430100.0
2021-12-16 10:50:00,171.82,172.14,171.52,171.69,393580.0,171.82,172.14,171.52,171.69,393580.0
2021-12-16 11:00:00,171.7,171.71,170.33,170.7,857820.0,171.7,171.71,170.33,170.7,857820.0
2021-12-16 11:10:00,170.69,170.9,170.03,170.25,788600.0,170.69,170.9,170.03,170.25,788600.0
2021-12-16 11:20:00,170.31,170.63,170.23,170.59,371840.0,170.31,170.63,170.23,170.59,371840.0
2021-12-16 11:30:00,170.55,170.65,169.8,169.83,620260.0,170.55,170.65,169.8,169.83,620260.0
2021-12-16 11:40:00,169.98,170.26,169.79,169.95,364200.0,169.98,170.26,169.79,169.95,364200.0
2021-12-16 11:50:00,169.95,170.02,169.4,169.57,473780.0,169.95,170.02,169.4,169.57,473780.0
2021-12-16 12:00:00,169.49,169.74,169.26,169.47,369560.0,169.49,169.74,169.26,169.47,369560.0
2021-12-16 12:10:00,169.5,169.56,169.26,169.3,336560.0,169.5,169.56,169.26,169.3,336560.0
2021-12-16 12:20:00,169.4,170.0,169.4,169.68,394240.0,169.4,170.0,169.4,169.68,394240.0
2021-12-16 12:30:00,169.74,169.86,169.38,169.38,332940.0,169.74,169.86,169.38,169.38,332940.0
2021-12-16 12:40:00,169.38,169.45,169.25,169.3,284480.0,169.38,169.45,169.25,169.3,284480.0
2021-12-16 12:50:00,169.33,169.45,169.0,169.04,234440.0,169.33,169.45,169.0,169.04,234440.0
2021-12-16 13:00:00,169.13,169.6,169.05,169.53,211880.0,169.13,169.6,169.05,169.53,211880.0
2021-12-16 13:10:00,169.65,169.8,169.51,169.79,291960.0,169.65,169.8,169.51,169.79,291960.0
2021-12-16 13:20:00,169.76,169.92,169.64,169.89,234160.0,169.76,169.92,169.64,169.89,234160.0
2021-12-16 13:30:00,169.89,169.89,169.25,169.41,233120.0,169.89,169.89,169.25,169.41,233120.0
2021-12-16 13:40:00,169.38,169.92,169.13,169.74,214400.0,169.38,169.92,169.13,169.74,214400.0
2021-12-16 13:50:00,169.7,169.98,169.39,169.45,293160.0,169.7,169.98,169.39,169.45,293160.0
2021-12-16 14:00:00,169.49,169.69,169.15,169.2,278480.0,169.49,169.69,169.15,169.2,278480.0
2021-12-16 14:10:00,169.21,169.34,168.94,168.94,382660.0,169.21,169.34,168.94,168.94,382660.0
2021-12-16 14:20:00,168.98,169.07,168.66,168.91,251040.0,168.98,169.07,168.66,168.91,251040.0
2021-12-16 14:30:00,169.0,169.2,168.7,169.1,177860.0,169.0,169.2,168.7,169.1,177860.0
2021-12-16 14:40:00,169.16,169.42,168.33,168.33,382920.0,169.16,169.42,168.33,168.33,382920.0
2021-12-16 14:50:00,168.49,168.79,168.45,168.78,266700.0,168.49,168.79,168.45,168.78,266700.0
2021-12-16 15:00:00,168.72,169.34,168.67,168.73,365020.0,168.72,169.34,168.67,168.73,365020.0
2021-12-16 15:10:00,168.76,169.17,168.61,169.17,206560.0,168.76,169.17,168.61,169.17,206560.0
2021-12-16 15:20:00,169.17,169.75,168.98,169.44,412980.0,169.17,169.75,168.98,169.44,412980.0
2021-12-16 15:30:00,169.47,169.87,169.1,169.78,642980.0,169.47,169.87,169.1,169.78,642980.0
2021-12-16 15:40:00,169.73,169.84,168.22,168.22,1150140.0,169.73,169.84,168.22,168.22,1150140.0
2021-12-16 15:50:00,168.29,169.15,168.16,168.8,1656340.0,168.29,169.15,168.16,168.8,1656340.0
2021-12-17 09:30:00,167.5,168.02,166.25,166.49,7068160.0,167.5,168.02,166.25,166.49,7068160.0
2021-12-17 09:40:00,166.5,167.06,165.61,167.06,989980.0,166.5,167.06,165.61,167.06,989980.0
2021-12-17 09:50:00,167.12,167.91,166.7,167.07,801800.0,167.12,167.91,166.7,167.07,801800.0
2021-12-17 10:00:00,166.81,167.46,166.46,166.98,400800.0,166.81,167.46,166.46,166.98,400800.0
2021-12-17 10:10:00,167.18,167.18,166.15,166.51,521720.0,167.18,167.18,166.15,166.51,521720.0
2021-12-17 10:20:00,166.59,167.2,166.24,167.17,400120.0,166.59,167.2,166.24,167.17,400120.0
2021-12-17 10:30:00,167.2,168.45,166.75,168.23,579260.0,167.2,168.45,166.75,168.23,579260.0
2021-12-17 10:40:00,168.26,169.16,168.0,169.16,653720.0,168.26,169.16,168.0,169.16,653720.0
2021-12-17 10:50:00,169.13,170.13,168.9,169.44,1129680.0,169.13,170.13,168.9,169.44,1129680.0
2021-12-17 11:00:00,169.42,169.54,169.02,169.02,370940.0,169.42,169.54,169.02,169.02,370940.0
2021-12-17 11:10:00,169.07,170.47,169.07,169.48,764820.0,169.07,170.47,169.07,169.48,764820.0
2021-12-17 11:20:00,169.54,169.87,169.27,169.86,239740.0,169.54,169.87,169.27,169.86,239740.0
2021-12-17 11:30:00,169.85,169.93,168.39,168.63,592860.0,169.85,169.93,168.39,168.63,592860.0
2021-12-17 11:40:00,168.62,168.75,168.17,168.31,783340.0,168.62,168.75,168.17,168.31,783340.0
2021-12-17 11:50:00,168.46,169.24,168.4,169.24,312460.0,168.46,169.24,168.4,169.24,312460.0
2021-12-17 12:00:00,169.14,169.15,168.32,168.51,208780.0,169.14,169.15,168.32,168.51,208780.0
2021-12-17 12:10:00,168.58,169.67,168.55,169.42,533360.0,168.58,169.67,168.55,169.42,533360.0
2021-12-17 12:20:00,169.51,169.91,169.25,169.56,416520.0,169.51,169.91,169.25,169.56,416520.0
2021-12-17 12:30:00,169.41,169.91,169.23,169.33,403900.0,169.41,169.91,169.23,169.33,403900.0
2021-12-17 12:40:00,169.35,169.37,169.04,169.29,167660.0,169.35,169.37,169.04,169.29,167660.0
2021-12-17 12:50:00,169.28,169.77,169.25,169.58,314760.0,169.28,169.77,169.25,169.58,314760.0
2021-12-17 13:00:00,169.63,169.72,169.41,169.44,231400.0,169.63,169.72,169.41,169.44,231400.0
2021-12-17 13:10:00,169.47,169.94,169.39,169.82,287260.0,169.47,169.94,169.39,169.82,287260.0
2021-12-17 13:20:00,169.9,170.3,169.79,170.23,210040.0,169.9,170.3,169.79,170.23,210040.0
2021-12-17 13:30:00,170.29,170.38,170.07,170.17,319980.0,170.29,170.38,170.07,170.17,319980.0
2021-12-17 13:40:00,170.24,170.24,169.66,170.13,236340.0,170.24,170.24,169.66,170.13,236340.0
2021-12-17 13:50:00,170.14,170.9,170.08,170.85,636800.0,170.14,170.9,170.08,170.85,636800.0
2021-12-17 14:00:00,170.86,170.86,170.02,170.4,397840.0,170.86,170.86,170.02,170.4,397840.0
2021-12-17 14:10:00,170.36,170.54,169.91,170.03,331640.0,170.36,170.54,169.91,170.03,331640.0
2021-12-17 14:20:00,170.05,170.17,169.55,169.76,318980.0,170.05,170.17,169.55,169.76,318980.0
2021-12-17 14:30:00,169.81,170.1,169.75,169.86,196560.0,169.81,170.1,169.75,169.86,196560.0
2021-12-17 14:40:00,169.91,170.27,169.74,170.05,293900.0,169.91,170.27,169.74,170.05,293900.0
2021-12-17 14:50:00,170.05,170.09,169.6,169.75,186940.0,170.05,170.09,169.6,169.75,186940.0
2021-12-17 15:00:00,169.75,170.3,169.69,169.82,287960.0,169.75,170.3,169.69,169.82,287960.0
2021-12-17 15:10:00,169.77,169.81,169.2,169.4,281940.0,169.77,169.81,169.2,169.4,281940.0
2021-12-17 15:20:00,169.44,169.87,169.35,169.35,428920.0,169.44,169.87,169.35,169.35,428920.0
2021-12-17 15:30:00,169.4,169.45,168.77,169.34,344500.0,169.4,169.45,168.77,169.34,344500.0
2021-12-17 15:40:00,169.33,169.53,168.77,168.78,528000.0,169.33,169.53,168.77,168.78,528000.0
2021-12-17 15:50:00,168.84,170.44,168.66,170.02,3265440.0,168.84,170.44,168.66,170.02,3265440.0
2021-12-20 09:30:00,166.85,167.5,166.01,167.4,2421800.0,166.85,167.5,166.01,167.4,2421800.0
2021-12-20 09:40:00,167.3,167.5,166.49,166.83,680800.0,167.3,167.5,166.49,166.83,680800.0
2021-12-20 09:50:00,166.88,167.8,166.4,167.35,910120.0,166.88,167.8,166.4,167.35,910120.0
2021-12-20 10:00:00,167.32,167.52,166.66,167.07,414980.0,167.32,167.52,166.66,167.07,414980.0
2021-12-20 10:10:00,167.09,167.84,166.56,167.58,389000.0,167.09,167.84,166.56,167.58,389000.0
2021-12-20 10:20:00,167.55,167.87,167.02,167.17,370580.0,167.55,167.87,167.02,167.17,370580.0
2021-12-20 10:30:00,167.16,167.6,166.82,167.41,344260.0,167.16,167.6,166.82,167.41,344260.0
2021-12-20 10:40:00,167.4,167.72,166.9,166.91,384040.0,167.4,167.72,166.9,166.91,384040.0
2021-12-20 10:50:00,166.95,166.95,166.2,166.26,536180.0,166.95,166.95,166.2,166.26,536180.0
2021-12-20 11:00:00,166.23,166.5,165.6,166.0,967940.0,166.23,166.5,165.6,166.0,967940.0
2021-12-20 11:10:00,165.96,166.35,165.73,166.29,496140.0,165.96,166.35,165.73,166.29,496140.0
2021-12-20 11:20:00,166.31,166.5,166.02,166.14,603740.0,166.31,166.5,166.02,166.14,603740.0
2021-12-20 11:30:00,166.04,166.25,165.76,166.05,288640.0,166.04,166.25,165.76,166.05,288640.0
2021-12-20 11:40:00,166.01,166.28,165.96,166.04,357700.0,166.01,166.28,165.96,166.04,357700.0
2021-12-20 11:50:00,166.05,166.55,166.05,166.38,469960.0,166.05,166.55,166.05,166.38,469960.0
2021-12-20 12:00:00,166.32,166.48,166.07,166.07,275400.0,166.32,166.48,166.07,166.07,275400.0
2021-12-20 12:10:00,166.12,166.7,165.82,166.53,524500.0,166.12,166.7,165.82,166.53,524500.0
2021-12-20 12:20:00,166.5,166.68,166.3,166.38,281340.0,166.5,166.68,166.3,166.38,281340.0
2021-12-20 12:30:00,166.32,166.32,166.1,166.12,83560.0,166.32,166.32,166.1,166.12,83560.0
2021-12-20 12:40:00,166.25,166.42,166.14,166.41,82500.0,166.25,166.42,166.14,166.41,82500.0
2021-12-20 12:50:00,166.47,166.52,166.11,166.2,140420.0,166.47,166.52,166.11,166.2,140420.0
2021-12-20 13:00:00,166.21,166.39,166.15,166.39,122740.0,166.21,166.39,166.15,166.39,122740.0
2021-12-20 13:10:00,166.48,166.67,166.38,166.46,189460.0,166.48,166.67,166.38,166.46,189460.0
2021-12-20 13:20:00,166.42,166.58,166.34,166.56,147700.0,166.42,166.58,166.34,166.56,147700.0
2021-12-20 13:30:00,166.56,166.98,166.41,166.98,220040.0,166.56,166.98,166.41,166.98,220040.0
2021-12-20 13:40:00,166.96,167.27,166.74,166.83,326060.0,166.96,167.27,166.74,166.83,326060.0
2021-12-20 13:50:00,166.87,167.02,166.63,166.7,300960.0,166.87,167.02,166.63,166.7,300960.0
2021-12-20 14:00:00,166.76,167.2,166.74,167.18,285360.0,166.76,167.2,166.74,167.18,285360.0
2021-12-20 14:10:00,167.18,167.32,166.96,167.25,337720.0,167.18,167.32,166.96,167.25,337720.0
2021-12-20 14:20:00,167.22,167.22,166.68,166.87,263420.0,167.22,167.22,166.68,166.87,263420.0
2021-12-20 14:30:00,166.85,166.85,166.63,166.73,219440.0,166.85,166.85,166.63,166.73,219440.0
2021-12-20 14:40:00,166.79,166.9,166.75,166.85,168020.0,166.79,166.9,166.75,166.85,168020.0
2021-12-20 14:50:00,166.93,167.33,166.91,167.1,224540.0,166.93,167.33,166.91,167.1,224540.0
2021-12-20 15:00:00,167.14,167.31,166.94,167.11,145500.0,167.14,167.31,166.94,167.11,145500.0
2021-12-20 15:10:00,167.13,167.27,166.88,167.27,239540.0,167.13,167.27,166.88,167.27,239540.0
2021-12-20 15:20:00,167.3,167.65,166.7,166.83,451020.0,167.3,167.65,166.7,166.83,451020.0
2021-12-20 15:30:00,166.78,166.78,166.25,166.55,474100.0,166.78,166.78,166.25,166.55,474100.0
2021-12-20 15:40:00,166.65,166.76,166.26,166.28,467260.0,166.65,166.76,166.26,166.28,467260.0
2021-12-20 15:50:00,166.33,167.23,166.33,167.1,1505620.0,166.33,167.23,166.33,167.1,1505620.0
2021-12-21 09:30:00,167.85,168.38,167.14,167.2,1502480.0,167.85,168.38,167.14,167.2,1502480.0
2021-12-21 09:40:00,167.2,167.37,166.21,166.45,847980.0,167.2,167.37,166.21,166.45,847980.0
2021-12-21 09:50:00,166.46,166.81,166.2,166.5,545200.0,166.46,166.81,166.2,166.5,545200.0
2021-12-21 10:00:00,166.53,166.81,166.3,166.3,501020.0,166.53,166.81,166.3,166.3,501020.0
2021-12-21 10:10:00,166.3,166.72,165.65,166.65,651240.0,166.3,166.72,165.65,166.65,651240.0
2021-12-21 10:20:00,166.68,166.74,165.81,165.89,471800.0,166.68,166.74,165.81,165.89,471800.0
2021-12-21 10:30:00,165.81,166.37,165.79,166.2,253980.0,165.81,166.37,165.79,166.2,253980.0
2021-12-21 10:40:00,166.3,166.39,166.1,166.27,168920.0,166.3,166.39,166.1,166.27,168920.0
2021-12-21 10:50:00,166.2,166.55,166.2,166.53,233700.0,166.2,166.55,166.2,166.53,233700.0
2021-12-21 11:00:00,166.39,167.55,166.37,167.53,977260.0,166.39,167.55,166.37,167.53,977260.0
2021-12-21 11:10:00,167.55,167.56,167.03,167.03,322280.0,167.55,167.56,167.03,167.03,322280.0
2021-12-21 11:20:00,167.13,167.27,166.9,167.19,186580.0,167.13,167.27,166.9,167.19,186580.0
2021-12-21 11:30:00,167.2,168.08,167.18,167.9,521280.0,167.2,168.08,167.18,167.9,521280.0
2021-12-21 11:40:00,167.94,168.17,167.68,167.68,317580.0,167.94,168.17,167.68,167.68,317580.0
2021-12-21 11:50:00,167.73,167.83,167.5,167.63,278060.0,167.73,167.83,167.5,167.63,278060.0
2021-12-21 12:00:00,167.68,168.09,167.62,167.84,232820.0,167.68,168.09,167.62,167.84,232820.0
2021-12-21 12:10:00,167.8,168.75,167.8,168.52,932720.0,167.8,168.75,167.8,168.52,932720.0
2021-12-21 12:20:00,168.52,168.71,168.28,168.69,369240.0,168.52,168.71,168.28,168.69,369240.0
2021-12-21 12:30:00,168.67,169.25,168.6,168.9,589600.0,168.67,169.25,168.6,168.9,589600.0
2021-12-21 12:40:00,168.92,169.56,168.88,169.31,422740.0,168.92,169.56,168.88,169.31,422740.0
2021-12-21 12:50:00,169.21,169.63,169.21,169.55,317440.0,169.21,169.63,169.21,169.55,317440.0
2021-12-21 13:00:00,169.55,169.55,168.82,169.22,350160.0,169.55,169.55,168.82,169.22,350160.0
2021-12-21 13:10:00,169.15,169.28,168.95,169.13,139840.0,169.15,169.28,168.95,169.13,139840.0
2021-12-21 13:20:00,169.24,169.45,169.24,169.43,131740.0,169.24,169.45,169.24,169.43,131740.0
2021-12-21 13:30:00,169.5,169.63,169.37,169.63,172100.0,169.5,169.63,169.37,169.63,172100.0
2021-12-21 13:40:00,169.62,170.07,169.62,169.97,474400.0,169.62,170.07,169.62,169.97,474400.0
2021-12-21 13:50:00,169.98,170.02,169.8,169.87,321900.0,169.98,170.02,169.8,169.87,321900.0
2021-12-21 14:00:00,169.94,170.35,169.8,170.29,382200.0,169.94,170.35,169.8,170.29,382200.0
2021-12-21 14:10:00,170.36,170.5,170.04,170.04,344200.0,170.36,170.5,170.04,170.04,344200.0
2021-12-21 14:20:00,170.09,170.16,169.6,170.12,553960.0,170.09,170.16,169.6,170.12,553960.0
2021-12-21 14:30:00,170.12,170.45,170.0,170.0,419540.0,170.12,170.45,170.0,170.0,419540.0
2021-12-21 14:40:00,170.07,170.25,169.89,170.05,345960.0,170.07,170.25,169.89,170.05,345960.0
2021-12-21 14:50:00,170.04,170.66,170.04,170.66,408420.0,170.04,170.66,170.04,170.66,408420.0
2021-12-21 15:00:00,170.6,170.72,170.42,170.42,436820.0,170.6,170.72,170.42,170.42,436820.0
2021-12-21 15:10:00,170.45,170.59,170.21,170.28,329020.0,170.45,170.59,170.21,170.28,329020.0
2021-12-21 15:20:00,170.32,170.35,169.74,169.96,389840.0,170.32,170.35,169.74,169.96,389840.0
2021-12-21 15:30:00,169.96,170.17,169.82,169.9,278080.0,169.96,170.17,169.82,169.9,278080.0
2021-12-21 15:40:00,169.92,169.92,169.63,169.69,445060.0,169.92,169.92,169.63,169.69,445060.0
2021-12-21 15:50:00,169.87,170.55,169.82,170.39,953580.0,169.87,170.55,169.82,170.39,953580.0
2021-12-22 09:30:00,169.27,170.4,168.5,170.33,1724020.0,169.27,170.4,168.5,170.33,1724020.0
2021-12-22 09:40:00,170.4,171.27,170.19,170.66,1056160.0,170.4,171.27,170.19,170.66,1056160.0
2021-12-22 09:50:00,170.72,170.96,170.41,170.56,686400.0,170.72,170.96,170.41,170.56,686400.0
2021-12-22 10:00:00,170.63,170.7,169.5,169.9,972600.0,170.63,170.7,169.5,169.9,972600.0
2021-12-22 10:10:00,169.94,170.47,169.72,170.32,494340.0,169.94,170.47,169.72,170.32,494340.0
2021-12-22 10:20:00,170.39,170.56,169.87,169.87,346520.0,170.39,170.56,169.87,169.87,346520.0
2021-12-22 10:30:00,169.98,170.57,169.95,170.53,254420.0,169.98,170.57,169.95,170.53,254420.0
2021-12-22 10:40:00,170.49,170.51,170.03,170.24,354280.0,170.49,170.51,170.03,170.24,354280.0
2021-12-22 10:50:00,170.28,170.63,170.26,170.5,427640.0,170.28,170.63,170.26,170.5,427640.0
2021-12-22 11:00:00,170.56,171.07,170.52,171.05,361540.0,170.56,171.07,170.52,171.05,361540.0
2021-12-22 11:10:00,171.01,171.93,171.01,171.44,706600.0,171.01,171.93,171.01,171.44,706600.0
2021-12-22 11:20:00,171.45,171.75,171.27,171.68,376520.0,171.45,171.75,171.27,171.68,376520.0
2021-12-22 11:30:00,171.71,171.92,171.65,171.9,365580.0,171.71,171.92,171.65,171.9,365580.0
2021-12-22 11:40:00,171.92,172.05,171.65,171.77,419060.0,171.92,172.05,171.65,171.77,419060.0
2021-12-22 11:50:00,171.78,171.89,171.6,171.76,300260.0,171.78,171.89,171.6,171.76,300260.0
2021-12-22 12:00:00,171.78,172.05,171.7,171.76,249760.0,171.78,172.05,171.7,171.76,249760.0
2021-12-22 12:10:00,171.76,171.76,171.2,171.47,511340.0,171.76,171.76,171.2,171.47,511340.0
2021-12-22 12:20:00,171.46,171.49,171.07,171.44,230060.0,171.46,171.49,171.07,171.44,230060.0
2021-12-22 12:30:00,171.5,171.6,171.22,171.24,255140.0,171.5,171.6,171.22,171.24,255140.0
2021-12-22 12:40:00,171.24,171.25,170.75,170.75,431120.0,171.24,171.25,170.75,170.75,431120.0
2021-12-22 12:50:00,170.75,171.15,170.75,171.09,254580.0,170.75,171.15,170.75,171.09,254580.0
2021-12-22 13:00:00,171.03,171.07,170.77,170.87,132300.0,171.03,171.07,170.77,170.87,132300.0
2021-12-22 13:10:00,170.84,170.89,170.53,170.54,247180.0,170.84,170.89,170.53,170.54,247180.0
2021-12-22 13:20:00,170.51,170.54,170.16,170.27,375380.0,170.51,170.54,170.16,170.27,375380.0
2021-12-22 13:30:00,170.25,170.52,169.25,169.43,852120.0,170.25,170.52,169.25,169.43,852120.0
2021-12-22 13:40:00,169.43,169.91,169.05,169.54,860260.0,169.43,169.91,169.05,169.54,860260.0
2021-12-22 13:50:00,169.59,169.8,169.47,169.53,248500.0,169.59,169.8,169.47,169.53,248500.0
2021-12-22 14:00:00,169.48,169.69,169.35,169.37,436920.0,169.48,169.69,169.35,169.37,436920.0
2021-12-22 14:10:00,169.37,169.7,169.35,169.46,309980.0,169.37,169.7,169.35,169.46,309980.0
2021-12-22 14:20:00,169.47,169.7,169.42,169.56,172340.0,169.47,169.7,169.42,169.56,172340.0
2021-12-22 14:30:00,169.55,170.0,169.55,169.95,503260.0,169.55,170.0,169.55,169.95,503260.0
2021-12-22 14:40:00,169.97,170.0,169.56,169.66,313040.0,169.97,170.0,169.56,169.66,313040.0
2021-12-22 14:50:00,169.71,170.22,169.68,170.22,182920.0,169.71,170.22,169.68,170.22,182920.0
2021-12-22 15:00:00,170.19,170.25,169.86,170.19,310700.0,170.19,170.25,169.86,170.19,310700.0
2021-12-22 15:10:00,170.22,170.5,170.16,170.31,360720.0,170.22,170.5,170.16,170.31,360720.0
2021-12-22 15:20:00,170.26,170.36,170.11,170.29,294860.0,170.26,170.36,170.11,170.29,294860.0
2021-12-22 15:30:00,170.3,170.32,169.99,170.18,305380.0,170.3,170.32,169.99,170.18,305380.0
2021-12-22 15:40:00,170.19,170.42,170.1,170.32,255560.0,170.19,170.42,170.1,170.32,255560.0
2021-12-22 15:50:00,170.33,171.09,170.32,171.05,1534500.0,170.33,171.09,170.32,171.05,1534500.0
2021-12-23 09:30:00,170.43,171.03,170.15,170.92,1567380.0,170.43,171.03,170.15,170.92,1567380.0
2021-12-23 09:40:00,170.94,171.33,170.61,170.66,414180.0,170.94,171.33,170.61,170.66,414180.0
2021-12-23 09:50:00,170.66,171.3,170.66,171.16,524940.0,170.66,171.3,170.66,171.16,524940.0
2021-12-23 10:00:00,171.16,171.25,170.62,170.75,242840.0,171.16,171.25,170.62,170.75,242840.0
2021-12-23 10:10:00,170.76,171.37,170.76,170.96,294940.0,170.76,171.37,170.76,170.96,294940.0
2021-12-23 10:20:00,170.98,171.15,170.7,170.71,305380.0,170.98,171.15,170.7,170.71,305380.0
2021-12-23 10:30:00,170.8,170.83,170.46,170.73,305760.0,170.8,170.83,170.46,170.73,305760.0
2021-12-23 10:40:00,170.73,171.16,170.73,171.15,212860.0,170.73,171.16,170.73,171.15,212860.0
2021-12-23 10:50:00,171.2,171.2,170.96,171.18,138080.0,171.2,171.2,170.96,171.18,138080.0
2021-12-23 11:00:00,171.2,171.57,171.16,171.51,536980.0,171.2,171.57,171.16,171.51,536980.0
2021-12-23 11:10:00,171.54,171.98,171.52,171.58,347920.0,171.54,171.98,171.52,171.58,347920.0
2021-12-23 11:20:00,171.6,171.83,171.48,171.54,344200.0,171.6,171.83,171.48,171.54,344200.0
2021-12-23 11:30:00,171.59,171.67,171.23,171.35,247660.0,171.59,171.67,171.23,171.35,247660.0
2021-12-23 11:40:00,171.37,171.62,171.37,171.62,146940.0,171.37,171.62,171.37,171.62,146940.0
2021-12-23 11:50:00,171.56,171.56,171.3,171.43,220500.0,171.56,171.56,171.3,171.43,220500.0
2021-12-23 12:00:00,171.43,171.73,171.43,171.7,249460.0,171.43,171.73,171.43,171.7,249460.0
2021-12-23 12:10:00,171.68,171.68,171.41,171.45,79200.0,171.68,171.68,171.41,171.45,79200.0
2021-12-23 12:20:00,171.45,171.56,171.31,171.31,127420.0,171.45,171.56,171.31,171.31,127420.0
2021-12-23 12:30:00,171.33,171.47,171.2,171.37,276260.0,171.33,171.47,171.2,171.37,276260.0
2021-12-23 12:40:00,171.35,171.46,171.32,171.35,82320.0,171.35,171.46,171.32,171.35,82320.0
2021-12-23 12:50:00,171.35,171.37,171.25,171.35,89220.0,171.35,171.37,171.25,171.35,89220.0
2021-12-23 13:00:00,171.39,171.48,171.36,171.41,84280.0,171.39,171.48,171.36,171.41,84280.0
2021-12-23 13:10:00,171.39,171.5,171.3,171.48,185180.0,171.39,171.5,171.3,171.48,185180.0
2021-12-23 13:20:00,171.48,171.86,171.46,171.81,281900.0,171.48,171.86,171.46,171.81,281900.0
2021-12-23 13:30:00,171.86,171.87,171.51,171.54,136880.0,171.86,171.87,171.51,171.54,136880.0
2021-12-23 13:40:00,171.57,171.74,171.55,171.74,184520.0,171.57,171.74,171.55,171.74,184520.0
2021-12-23 13:50:00,171.75,171.81,171.52,171.55,107980.0,171.75,171.81,171.52,171.55,107980.0
2021-12-23 14:00:00,171.53,171.66,171.4,171.4,164700.0,171.53,171.66,171.4,171.4,164700.0
2021-12-23 14:10:00,171.41,171.42,170.97,171.14,314140.0,171.41,171.42,170.97,171.14,314140.0
2021-12-23 14:20:00,171.16,171.27,171.1,171.2,120860.0,171.16,171.27,171.1,171.2,120860.0
2021-12-23 14:30:00,171.26,171.36,171.05,171.06,140360.0,171.26,171.36,171.05,171.06,140360.0
2021-12-23 14:40:00,171.1,171.26,171.1,171.13,189440.0,171.1,171.26,171.1,171.13,189440.0
2021-12-23 14:50:00,171.14,171.37,171.13,171.27,140540.0,171.14,171.37,171.13,171.27,140540.0
2021-12-23 15:00:00,171.26,171.28,171.03,171.16,245420.0,171.26,171.28,171.03,171.16,245420.0
2021-12-23 15:10:00,171.18,171.33,171.15,171.25,231060.0,171.18,171.33,171.15,171.25,231060.0
2021-12-23 15:20:00,171.27,171.28,171.11,171.18,183360.0,171.27,171.28,171.11,171.18,183360.0
2021-12-23 15:30:00,171.18,171.25,171.13,171.19,351920.0,171.18,171.25,171.13,171.19,351920.0
2021-12-23 15:40:00,171.18,171.57,171.13,171.57,495280.0,171.18,171.57,171.13,171.57,495280.0
2021-12-23 15:50:00,171.59,171.65,170.99,171.01,1313760.0,171.59,171.65,170.99,171.01,1313760.0
2021-12-27 09:30:00,171.04,172.84,170.7,172.22,2791160.0,171.04,172.84,170.7,172.22,2791160.0
2021-12-27 09:40:00,172.27,172.94,171.56,171.94,1544160.0,172.27,172.94,171.56,171.94,1544160.0
2021-12-27 09:50:00,171.91,172.15,170.9,171.1,1181480.0,171.91,172.15,170.9,171.1,1181480.0
2021-12-27 10:00:00,171.15,171.5,171.11,171.2,430400.0,171.15,171.5,171.11,171.2,430400.0
2021-12-27 10:10:00,171.27,171.27,170.1,170.52,952100.0,171.27,171.27,170.1,170.52,952100.0
2021-12-27 10:20:00,170.55,171.01,170.5,171.01,377820.0,170.55,171.01,170.5,171.01,377820.0
2021-12-27 10:30:00,171.06,171.61,171.06,171.42,713400.0,171.06,171.61,171.06,171.42,713400.0
2021-12-27 10:40:00,171.43,171.44,170.61,170.62,385900.0,171.43,171.44,170.61,170.62,385900.0
2021-12-27 10:50:00,170.65,170.98,170.6,170.93,364620.0,170.65,170.98,170.6,170.93,364620.0
2021-12-27 11:00:00,170.96,170.98,170.82,170.89,285260.0,170.96,170.98,170.82,170.89,285260.0
2021-12-27 11:10:00,170.86,171.25,170.7,170.87,496580.0,170.86,171.25,170.7,170.87,496580.0
2021-12-27 11:20:00,170.87,170.97,170.66,170.95,290700.0,170.87,170.97,170.66,170.95,290700.0
2021-12-27 11:30:00,170.85,170.94,170.32,170.53,479180.0,170.85,170.94,170.32,170.53,479180.0
2021-12-27 11:40:00,170.42,170.55,170.2,170.27,403220.0,170.42,170.55,170.2,170.27,403220.0
2021-12-27 11:50:00,170.23,170.4,170.16,170.26,379100.0,170.23,170.4,170.16,170.26,379100.0
2021-12-27 12:00:00,170.25,170.45,170.16,170.26,261520.0,170.25,170.45,170.16,170.26,261520.0
2021-12-27 12:10:00,170.25,170.25,169.75,169.82,545640.0,170.25,170.25,169.75,169.82,545640.0
2021-12-27 12:20:00,169.78,170.3,169.4,170.25,950700.0,169.78,170.3,169.4,170.25,950700.0
2021-12-27 12:30:00,170.29,170.46,169.94,170.0,476780.0,170.29,170.46,169.94,170.0,476780.0
2021-12-27 12:40:00,169.94,170.25,169.85,170.08,262900.0,169.94,170.25,169.85,170.08,262900.0
2021-12-27 12:50:00,169.99,170.23,169.97,170.16,160440.0,169.99,170.23,169.97,170.16,160440.0
2021-12-27 13:00:00,170.13,170.13,169.88,170.01,173340.0,170.13,170.13,169.88,170.01,173340.0
2021-12-27 13:10:00,170.0,170.11,169.86,170.11,163320.0,170.0,170.11,169.86,170.11,163320.0
2021-12-27 13:20:00,170.12,170.36,170.06,170.2,296140.0,170.12,170.36,170.06,170.2,296140.0
2021-12-27 13:30:00,170.26,170.29,169.92,170.0,234280.0,170.26,170.29,169.92,170.0,234280.0
2021-12-27 13:40:00,170.0,170.13,169.87,169.94,185300.0,170.0,170.13,169.87,169.94,185300.0
2021-12-27 13:50:00,169.97,170.09,169.93,170.09,295480.0,169.97,170.09,169.93,170.09,295480.0
2021-12-27 14:00:00,170.08,170.08,169.72,169.79,412040.0,170.08,170.08,169.72,169.79,412040.0
2021-12-27 14:10:00,169.81,169.82,169.6,169.76,214160.0,169.81,169.82,169.6,169.76,214160.0
2021-12-27 14:20:00,169.77,169.85,169.62,169.76,281380.0,169.77,169.85,169.62,169.76,281380.0
2021-12-27 14:30:00,169.78,169.85,169.65,169.82,221200.0,169.78,169.85,169.65,169.82,221200.0
2021-12-27 14:40:00,169.8,170.0,169.75,169.9,323120.0,169.8,170.0,169.75,169.9,323120.0
2021-12-27 14:50:00,169.92,170.0,169.8,169.9,216700.0,169.92,170.0,169.8,169.9,216700.0
2021-12-27 15:00:00,169.86,169.93,169.73,169.85,234580.0,169.86,169.93,169.73,169.85,234580.0
2021-12-27 15:10:00,169.84,169.95,169.77,169.82,202460.0,169.84,169.95,169.77,169.82,202460.0
2021-12-27 15:20:00,169.84,169.91,169.66,169.72,214700.0,169.84,169.91,169.66,169.72,214700.0
2021-12-27 15:30:00,169.7,169.72,169.22,169.28,579160.0,169.7,169.72,169.22,169.28,579160.0
2021-12-27 15:40:00,169.29,169.52,169.29,169.5,460080.0,169.29,169.52,169.29,169.5,460080.0
2021-12-27 15:50:00,169.51,169.81,169.5,169.69,1191440.0,169.51,169.81,169.5,169.69,1191440.0
2021-12-28 09:30:00,170.18,170.47,169.14,169.23,1266900.0,170.18,170.47,169.14,169.23,1266900.0
2021-12-28 09:40:00,169.22,170.15,169.19,169.59,551400.0,169.22,170.15,169.19,169.59,551400.0
2021-12-28 09:50:00,169.5,170.25,169.25,169.93,866340.0,169.5,170.25,169.25,169.93,866340.0
2021-12-28 10:00:00,169.86,170.18,169.67,169.68,232900.0,169.86,170.18,169.67,169.68,232900.0
2021-12-28 10:10:00,169.7,169.9,169.54,169.54,292000.0,169.7,169.9,169.54,169.54,292000.0
2021-12-28 10:20:00,169.61,171.08,169.61,170.86,1054400.0,169.61,171.08,169.61,170.86,1054400.0
2021-12-28 10:30:00,170.87,171.73,170.69,171.39,1169700.0,170.87,171.73,170.69,171.39,1169700.0
2021-12-28 10:40:00,171.4,171.75,171.0,171.72,662000.0,171.4,171.75,171.0,171.72,662000.0
2021-12-28 10:50:00,171.71,172.01,171.42,171.54,810680.0,171.71,172.01,171.42,171.54,810680.0
2021-12-28 11:00:00,171.52,171.85,171.43,171.45,347900.0,171.52,171.85,171.43,171.45,347900.0
2021-12-28 11:10:00,171.44,172.07,171.44,171.83,561040.0,171.44,172.07,171.44,171.83,561040.0
2021-12-28 11:20:00,171.97,172.18,171.75,172.05,690960.0,171.97,172.18,171.75,172.05,690960.0
2021-12-28 11:30:00,172.06,172.06,170.77,171.05,923680.0,172.06,172.06,170.77,171.05,923680.0
2021-12-28 11:40:00,171.02,171.19,170.62,170.95,436200.0,171.02,171.19,170.62,170.95,436200.0
2021-12-28 11:50:00,170.9,171.45,170.87,171.29,223940.0,170.9,171.45,170.87,171.29,223940.0
2021-12-28 12:00:00,171.4,171.53,171.16,171.19,346660.0,171.4,171.53,171.16,171.19,346660.0
2021-12-28 12:10:00,171.11,171.3,170.85,170.97,330560.0,171.11,171.3,170.85,170.97,330560.0
2021-12-28 12:20:00,171.04,171.6,171.04,171.14,752300.0,171.04,171.6,171.04,171.14,752300.0
2021-12-28 12:30:00,171.16,171.25,170.6,170.73,682220.0,171.16,171.25,170.6,170.73,682220.0
2021-12-28 12:40:00,170.69,170.77,170.58,170.65,342940.0,170.69,170.77,170.58,170.65,342940.0
2021-12-28 12:50:00,170.71,171.06,170.7,170.97,234680.0,170.71,171.06,170.7,170.97,234680.0
2021-12-28 13:00:00,170.8,170.99,170.65,170.76,136520.0,170.8,170.99,170.65,170.76,136520.0
2021-12-28 13:10:00,170.7,170.77,170.59,170.59,160120.0,170.7,170.77,170.59,170.59,160120.0
2021-12-28 13:20:00,170.69,170.89,170.44,170.89,243880.0,170.69,170.89,170.44,170.89,243880.0
2021-12-28 13:30:00,170.9,170.9,170.68,170.82,162680.0,170.9,170.9,170.68,170.82,162680.0
2021-12-28 13:40:00,170.72,170.9,170.56,170.75,184300.0,170.72,170.9,170.56,170.75,184300.0
2021-12-28 13:50:00,170.83,170.83,170.55,170.78,106180.0,170.83,170.83,170.55,170.78,106180.0
2021-12-28 14:00:00,170.69,170.69,170.2,170.26,227280.0,170.69,170.69,170.2,170.26,227280.0
2021-12-28 14:10:00,170.27,170.6,170.2,170.41,312960.0,170.27,170.6,170.2,170.41,312960.0
2021-12-28 14:20:00,170.42,170.73,170.33,170.53,297060.0,170.42,170.73,170.33,170.53,297060.0
2021-12-28 14:30:00,170.5,170.68,170.48,170.68,189060.0,170.5,170.68,170.48,170.68,189060.0
2021-12-28 14:40:00,170.72,170.72,170.33,170.4,156940.0,170.72,170.72,170.33,170.4,156940.0
2021-12-28 14:50:00,170.37,170.58,170.28,170.55,232220.0,170.37,170.58,170.28,170.55,232220.0
2021-12-28 15:00:00,170.55,170.63,170.31,170.6,215980.0,170.55,170.63,170.31,170.6,215980.0
2021-12-28 15:10:00,170.61,170.88,170.52,170.77,228080.0,170.61,170.88,170.52,170.77,228080.0
2021-12-28 15:20:00,170.77,170.9,170.68,170.78,182960.0,170.77,170.9,170.68,170.78,182960.0
2021-12-28 15:30:00,170.74,170.93,170.58,170.84,304660.0,170.74,170.93,170.58,170.84,304660.0
2021-12-28 15:40:00,170.83,171.03,170.76,170.86,267820.0,170.83,171.03,170.76,170.86,267820.0
2021-12-28 15:50:00,170.77,170.77,170.51,170.66,886760.0,170.77,170.77,170.51,170.66,886760.0
2021-12-29 09:30:00,170.84,170.92,170.15,170.54,857840.0,170.84,170.92,170.15,170.54,857840.0
2021-12-29 09:40:00,170.63,171.21,170.2,170.62,512140.0,170.63,171.21,170.2,170.62,512140.0
2021-12-29 09:50:00,170.56,170.74,169.95,170.17,443580.0,170.56,170.74,169.95,170.17,443580.0
2021-12-29 10:00:00,170.25,170.28,169.38,169.69,834040.0,170.25,170.28,169.38,169.69,834040.0
2021-12-29 10:10:00,169.64,169.71,168.6,169.0,845920.0,169.64,169.71,168.6,169.0,845920.0
2021-12-29 10:20:00,169.03,169.36,168.95,169.15,534480.0,169.03,169.36,168.95,169.15,534480.0
2021-12-29 10:30:00,169.15,169.32,168.85,169.1,265160.0,169.15,169.32,168.85,169.1,265160.0
2021-12-29 10:40:00,169.09,169.53,169.06,169.4,386780.0,169.09,169.53,169.06,169.4,386780.0
2021-12-29 10:50:00,169.4,169.5,169.18,169.27,257100.0,169.4,169.5,169.18,169.27,257100.0
2021-12-29 11:00:00,169.3,169.42,169.09,169.42,266940.0,169.3,169.42,169.09,169.42,266940.0
2021-12-29 11:10:00,169.36,169.47,169.33,169.44,247260.0,169.36,169.47,169.33,169.44,247260.0
2021-12-29 11:20:00,169.47,169.49,169.17,169.25,194860.0,169.47,169.49,169.17,169.25,194860.0
2021-12-29 11:30:00,169.21,169.21,169.05,169.13,220960.0,169.21,169.21,169.05,169.13,220960.0
2021-12-29 11:40:00,169.1,169.19,169.03,169.16,105600.0,169.1,169.19,169.03,169.16,105600.0
2021-12-29 11:50:00,169.14,169.14,168.9,168.93,156120.0,169.14,169.14,168.9,168.93,156120.0
2021-12-29 12:00:00,168.97,169.1,168.85,169.1,296220.0,168.97,169.1,168.85,169.1,296220.0
2021-12-29 12:10:00,169.09,169.36,168.98,169.22,173980.0,169.09,169.36,168.98,169.22,173980.0
2021-12-29 12:20:00,169.24,169.28,168.8,168.82,169360.0,169.24,169.28,168.8,168.82,169360.0
2021-12-29 12:30:00,168.82,169.02,168.71,168.93,253920.0,168.82,169.02,168.71,168.93,253920.0
2021-12-29 12:40:00,168.94,169.02,168.89,168.89,138600.0,168.94,169.02,168.89,168.89,138600.0
2021-12-29 12:50:00,168.89,168.91,168.73,168.81,209800.0,168.89,168.91,168.73,168.81,209800.0
2021-12-29 13:00:00,168.79,168.97,168.75,168.92,178900.0,168.79,168.97,168.75,168.92,178900.0
2021-12-29 13:10:00,168.9,169.12,168.84,169.03,207900.0,168.9,169.12,168.84,169.03,207900.0
2021-12-29 13:20:00,168.99,168.99,168.79,168.81,88780.0,168.99,168.99,168.79,168.81,88780.0
2021-12-29 13:30:00,168.81,169.02,168.81,168.85,173580.0,168.81,169.02,168.81,168.85,173580.0
2021-12-29 13:40:00,168.86,168.98,168.86,168.98,86140.0,168.86,168.98,168.86,168.98,86140.0
2021-12-29 13:50:00,168.92,169.2,168.9,169.11,188800.0,168.92,169.2,168.9,169.11,188800.0
2021-12-29 14:00:00,169.09,169.15,169.04,169.05,83860.0,169.09,169.15,169.04,169.05,83860.0
2021-12-29 14:10:00,169.04,169.47,169.04,169.42,205420.0,169.04,169.47,169.04,169.42,205420.0
2021-12-29 14:20:00,169.37,169.4,169.29,169.33,83600.0,169.37,169.4,169.29,169.33,83600.0
2021-12-29 14:30:00,169.36,169.44,169.29,169.29,118400.0,169.36,169.44,169.29,169.29,118400.0
2021-12-29 14:40:00,169.3,169.36,169.2,169.27,117580.0,169.3,169.36,169.2,169.27,117580.0
2021-12-29 14:50:00,169.33,169.45,169.33,169.4,117560.0,169.33,169.45,169.33,169.4,117560.0
2021-12-29 15:00:00,169.43,169.48,169.23,169.45,180920.0,169.43,169.48,169.23,169.45,180920.0
2021-12-29 15:10:00,169.42,169.42,169.22,169.35,134420.0,169.42,169.42,169.22,169.35,134420.0
2021-12-29 15:20:00,169.3,169.33,169.18,169.24,166240.0,169.3,169.33,169.18,169.24,166240.0
2021-12-29 15:30:00,169.24,169.4,169.2,169.3,157800.0,169.24,169.4,169.2,169.3,157800.0
2021-12-29 15:40:00,169.3,169.45,169.3,169.36,312860.0,169.3,169.45,169.3,169.36,312860.0
2021-12-29 15:50:00,169.43,169.5,169.15,169.15,772140.0,169.43,169.5,169.15,169.15,772140.0
2021-12-30 09:30:00,169.65,169.8,169.32,169.41,824920.0,169.65,169.8,169.32,169.41,824920.0
2021-12-30 09:40:00,169.37,169.38,168.52,168.89,469740.0,169.37,169.38,168.52,168.89,469740.0
2021-12-30 09:50:00,168.9,169.25,168.9,169.21,153340.0,168.9,169.25,168.9,169.21,153340.0
2021-12-30 10:00:00,169.25,170.33,169.25,170.28,785720.0,169.25,170.33,169.25,170.28,785720.0
2021-12-30 10:10:00,170.31,170.85,170.28,170.68,893200.0,170.31,170.85,170.28,170.68,893200.0
2021-12-30 10:20:00,170.71,170.89,170.47,170.5,341920.0,170.71,170.89,170.47,170.5,341920.0
2021-12-30 10:30:00,170.55,170.6,170.2,170.37,395740.0,170.55,170.6,170.2,170.37,395740.0
2021-12-30 10:40:00,170.45,170.6,170.38,170.41,320600.0,170.45,170.6,170.38,170.41,320600.0
2021-12-30 10:50:00,170.38,170.55,170.09,170.14,459580.0,170.38,170.55,170.09,170.14,459580.0
2021-12-30 11:00:00,170.16,170.42,170.02,170.15,340520.0,170.16,170.42,170.02,170.15,340520.0
2021-12-30 11:10:00,170.14,170.28,170.05,170.07,234440.0,170.14,170.28,170.05,170.07,234440.0
2021-12-30 11:20:00,170.05,170.34,169.98,170.3,243100.0,170.05,170.34,169.98,170.3,243100.0
2021-12-30 11:30:00,170.24,170.26,170.0,170.02,130380.0,170.24,170.26,170.0,170.02,130380.0
2021-12-30 11:40:00,170.05,170.13,169.8,170.06,273300.0,170.05,170.13,169.8,170.06,273300.0
2021-12-30 11:50:00,170.08,170.14,169.95,170.14,145960.0,170.08,170.14,169.95,170.14,145960.0
2021-12-30 12:00:00,170.16,170.34,170.08,170.08,258740.0,170.16,170.34,170.08,170.08,258740.0
2021-12-30 12:10:00,170.06,170.11,169.94,169.94,140620.0,170.06,170.11,169.94,169.94,140620.0
2021-12-30 12:20:00,169.94,169.98,169.8,169.95,286460.0,169.94,169.98,169.8,169.95,286460.0
2021-12-30 12:30:00,169.96,169.96,169.65,169.81,178860.0,169.96,169.96,169.65,169.81,178860.0
2021-12-30 12:40:00,169.81,169.97,169.78,169.82,157280.0,169.81,169.97,169.78,169.82,157280.0
2021-12-30 12:50:00,169.85,169.95,169.79,169.9,227420.0,169.85,169.95,169.79,169.9,227420.0
2021-12-30 13:00:00,169.89,169.91,169.8,169.9,186840.0,169.89,169.91,169.8,169.9,186840.0
2021-12-30 13:10:00,169.84,170.28,169.83,170.24,320060.0,169.84,170.28,169.83,170.24,320060.0
2021-12-30 13:20:00,170.22,170.34,170.21,170.26,434160.0,170.22,170.34,170.21,170.26,434160.0
2021-12-30 13:30:00,170.28,170.49,170.17,170.23,316280.0,170.28,170.49,170.17,170.23,316280.0
2021-12-30 13:40:00,170.22,170.35,170.15,170.15,209280.0,170.22,170.35,170.15,170.15,209280.0
2021-12-30 13:50:00,170.17,170.18,170.05,170.1,204960.0,170.17,170.18,170.05,170.1,204960.0
2021-12-30 14:00:00,170.08,170.08,169.59,169.73,362300.0,170.08,170.08,169.59,169.73,362300.0
2021-12-30 14:10:00,169.77,169.87,169.71,169.76,156980.0,169.77,169.87,169.71,169.76,156980.0
2021-12-30 14:20:00,169.72,169.89,169.68,169.89,181660.0,169.72,169.89,169.68,169.89,181660.0
2021-12-30 14:30:00,169.87,169.93,169.85,169.92,85740.0,169.87,169.93,169.85,169.92,85740.0
2021-12-30 14:40:00,169.92,169.98,169.75,169.82,197600.0,169.92,169.98,169.75,169.82,197600.0
2021-12-30 14:50:00,169.8,169.89,169.63,169.78,200740.0,169.8,169.89,169.63,169.78,200740.0
2021-12-30 15:00:00,169.75,169.77,169.56,169.59,147860.0,169.75,169.77,169.56,169.59,147860.0
2021-12-30 15:10:00,169.58,169.61,169.37,169.58,206660.0,169.58,169.61,169.37,169.58,206660.0
2021-12-30 15:20:00,169.59,169.66,169.46,169.51,189060.0,169.59,169.66,169.46,169.51,189060.0
2021-12-30 15:30:00,169.58,169.59,169.23,169.27,298360.0,169.58,169.59,169.23,169.27,298360.0
2021-12-30 15:40:00,169.3,169.3,168.81,169.0,702680.0,169.3,169.3,168.81,169.0,702680.0
2021-12-30 15:50:00,168.94,168.94,168.55,168.65,1219160.0,168.94,168.94,168.55,168.65,1219160.0
2021-12-31 09:30:00,168.96,169.35,168.4,169.19,920900.0,168.96,169.35,168.4,169.19,920900.0
2021-12-31 09:40:00,169.2,169.2,168.35,168.55,571300.0,169.2,169.2,168.35,168.55,571300.0
2021-12-31 09:50:00,168.54,168.84,168.35,168.35,422520.0,168.54,168.84,168.35,168.35,422520.0
2021-12-31 10:00:00,168.34,168.37,167.67,167.9,606940.0,168.34,168.37,167.67,167.9,606940.0
2021-12-31 10:10:00,167.99,168.26,167.82,168.21,294640.0,167.99,168.26,167.82,168.21,294640.0
2021-12-31 10:20:00,168.16,168.2,167.93,168.16,239140.0,168.16,168.2,167.93,168.16,239140.0
2021-12-31 10:30:00,168.06,168.29,167.88,167.92,296580.0,168.06,168.29,167.88,167.92,296580.0
2021-12-31 10:40:00,167.95,168.05,167.85,167.94,311760.0,167.95,168.05,167.85,167.94,311760.0
2021-12-31 10:50:00,167.86,167.93,167.65,167.83,353080.0,167.86,167.93,167.65,167.83,353080.0
2021-12-31 11:00:00,167.81,167.81,167.51,167.6,320440.0,167.81,167.81,167.51,167.6,320440.0
2021-12-31 11:10:00,167.55,167.98,167.53,167.95,417060.0,167.55,167.98,167.53,167.95,417060.0
2021-12-31 11:20:00,167.95,168.23,167.95,168.19,288480.0,167.95,168.23,167.95,168.19,288480.0
2021-12-31 11:30:00,168.17,168.23,167.88,167.95,317480.0,168.17,168.23,167.88,167.95,317480.0
2021-12-31 11:40:00,167.93,168.08,167.9,167.95,145640.0,167.93,168.08,167.9,167.95,145640.0
2021-12-31 11:50:00,167.96,168.0,167.85,167.94,211680.0,167.96,168.0,167.85,167.94,211680.0
2021-12-31 12:00:00,167.91,167.91,167.7,167.7,213000.0,167.91,167.91,167.7,167.7,213000.0
2021-12-31 12:10:00,167.76,167.78,167.55,167.58,355140.0,167.76,167.78,167.55,167.58,355140.0
2021-12-31 12:20:00,167.6,167.72,167.57,167.64,225940.0,167.6,167.72,167.57,167.64,225940.0
2021-12-31 12:30:00,167.61,167.8,167.53,167.8,209780.0,167.61,167.8,167.53,167.8,209780.0
2021-12-31 12:40:00,167.78,167.81,167.51,167.6,204900.0,167.78,167.81,167.51,167.6,204900.0
2021-12-31 12:50:00,167.59,167.76,167.58,167.75,344340.0,167.59,167.76,167.58,167.75,344340.0
2021-12-31 13:00:00,167.8,167.9,167.75,167.81,279640.0,167.8,167.9,167.75,167.81,279640.0
2021-12-31 13:10:00,167.82,167.97,167.82,167.9,175820.0,167.82,167.97,167.82,167.9,175820.0
2021-12-31 13:20:00,167.8,167.88,167.65,167.71,164300.0,167.8,167.88,167.65,167.71,164300.0
2021-12-31 13:30:00,167.66,167.67,167.52,167.55,232480.0,167.66,167.67,167.52,167.55,232480.0
2021-12-31 13:40:00,167.54,167.54,167.35,167.51,467920.0,167.54,167.54,167.35,167.51,467920.0
2021-12-31 13:50:00,167.5,167.5,167.39,167.4,271200.0,167.5,167.5,167.39,167.4,271200.0
2021-12-31 14:00:00,167.41,167.53,167.35,167.43,322400.0,167.41,167.53,167.35,167.43,322400.0
2021-12-31 14:10:00,167.4,167.44,167.26,167.31,241700.0,167.4,167.44,167.26,167.31,241700.0
2021-12-31 14:20:00,167.31,167.47,167.29,167.42,121760.0,167.31,167.47,167.29,167.42,121760.0
2021-12-31 14:30:00,167.44,167.54,167.33,167.38,293980.0,167.44,167.54,167.33,167.38,293980.0
2021-12-31 14:40:00,167.43,167.45,167.3,167.34,191440.0,167.43,167.45,167.3,167.34,191440.0
2021-12-31 14:50:00,167.4,167.45,167.12,167.18,320400.0,167.4,167.45,167.12,167.18,320400.0
2021-12-31 15:00:00,167.16,167.33,167.14,167.25,383760.0,167.16,167.33,167.14,167.25,383760.0
2021-12-31 15:10:00,167.17,167.24,167.03,167.12,331840.0,167.17,167.24,167.03,167.12,331840.0
2021-12-31 15:20:00,167.11,167.13,167.0,167.13,395840.0,167.11,167.13,167.0,167.13,395840.0
2021-12-31 15:30:00,167.13,167.18,166.9,167.09,674460.0,167.13,167.18,166.9,167.09,674460.0
2021-12-31 15:40:00,167.12,167.3,167.09,167.25,784300.0,167.12,167.3,167.09,167.25,784300.0
2021-12-31 15:50:00,167.23,167.23,166.56,166.74,2708920.0,167.23,167.23,166.56,166.74,2708920.0
2022-01-03 09:30:00,167.6,168.08,166.73,167.33,2316800.0,167.6,168.08,166.73,167.33,2316800.0
2022-01-03 09:40:00,167.42,167.98,167.25,167.41,1108260.0,167.42,167.98,167.25,167.41,1108260.0
2022-01-03 09:50:00,167.48,167.48,166.16,166.83,995060.0,167.48,167.48,166.16,166.83,995060.0
2022-01-03 10:00:00,166.81,167.46,166.7,167.18,533520.0,166.81,167.46,166.7,167.18,533520.0
2022-01-03 10:10:00,167.25,167.9,167.11,167.8,430820.0,167.25,167.9,167.11,167.8,430820.0
2022-01-03 10:20:00,167.77,169.04,167.52,168.76,1246240.0,167.77,169.04,167.52,168.76,1246240.0
2022-01-03 10:30:00,168.79,169.85,168.62,169.55,1428140.0,168.79,169.85,168.62,169.55,1428140.0
2022-01-03 10:40:00,169.63,170.19,169.35,169.77,1263960.0,169.63,170.19,169.35,169.77,1263960.0
2022-01-03 10:50:00,169.81,170.1,169.55,170.07,950660.0,169.81,170.1,169.55,170.07,950660.0
2022-01-03 11:00:00,170.11,170.63,169.9,170.63,1185300.0,170.11,170.63,169.9,170.63,1185300.0
2022-01-03 11:10:00,170.64,170.7,169.86,169.97,1104500.0,170.64,170.7,169.86,169.97,1104500.0
2022-01-03 11:20:00,169.96,170.37,169.87,170.31,601120.0,169.96,170.37,169.87,170.31,601120.0
2022-01-03 11:30:00,170.27,170.28,169.92,170.09,424300.0,170.27,170.28,169.92,170.09,424300.0
2022-01-03 11:40:00,170.09,170.53,170.09,170.38,806920.0,170.09,170.53,170.09,170.38,806920.0
2022-01-03 11:50:00,170.38,170.39,170.11,170.23,584020.0,170.38,170.39,170.11,170.23,584020.0
2022-01-03 12:00:00,170.11,170.11,169.57,169.91,436620.0,170.11,170.11,169.57,169.91,436620.0
2022-01-03 12:10:00,169.84,170.07,169.71,170.0,267580.0,169.84,170.07,169.71,170.0,267580.0
2022-01-03 12:20:00,170.01,170.18,169.95,170.07,283220.0,170.01,170.18,169.95,170.07,283220.0
2022-01-03 12:30:00,170.06,170.26,169.97,170.14,324740.0,170.06,170.26,169.97,170.14,324740.0
2022-01-03 12:40:00,170.12,170.43,170.05,170.33,190620.0,170.12,170.43,170.05,170.33,190620.0
2022-01-03 12:50:00,170.35,170.37,170.18,170.2,182340.0,170.35,170.37,170.18,170.2,182340.0
2022-01-03 13:00:00,170.19,170.19,169.79,169.79,329980.0,170.19,170.19,169.79,169.79,329980.0
2022-01-03 13:10:00,169.76,169.97,169.68,169.84,239840.0,169.76,169.97,169.68,169.84,239840.0
2022-01-03 13:20:00,169.77,170.0,169.77,169.93,224400.0,169.77,170.0,169.77,169.93,224400.0
2022-01-03 13:30:00,169.95,170.04,169.85,170.02,203980.0,169.95,170.04,169.85,170.02,203980.0
2022-01-03 13:40:00,169.98,170.4,169.98,170.4,397480.0,169.98,170.4,169.98,170.4,397480.0
2022-01-03 13:50:00,170.43,170.5,170.34,170.39,387180.0,170.43,170.5,170.34,170.39,387180.0
2022-01-03 14:00:00,170.4,170.48,170.21,170.38,236200.0,170.4,170.48,170.21,170.38,236200.0
2022-01-03 14:10:00,170.37,170.56,170.35,170.42,222540.0,170.37,170.56,170.35,170.42,222540.0
2022-01-03 14:20:00,170.42,170.44,170.31,170.44,221320.0,170.42,170.44,170.31,170.44,221320.0
2022-01-03 14:30:00,170.43,170.48,170.25,170.37,358380.0,170.43,170.48,170.25,170.37,358380.0
2022-01-03 14:40:00,170.41,170.57,170.39,170.5,286800.0,170.41,170.57,170.39,170.5,286800.0
2022-01-03 14:50:00,170.52,170.55,170.34,170.34,218820.0,170.52,170.55,170.34,170.34,218820.0
2022-01-03 15:00:00,170.35,170.39,170.1,170.28,246340.0,170.35,170.39,170.1,170.28,246340.0
2022-01-03 15:10:00,170.25,170.43,170.08,170.14,210640.0,170.25,170.43,170.08,170.14,210640.0
2022-01-03 15:20:00,170.17,170.21,169.83,170.14,323740.0,170.17,170.21,169.83,170.14,323740.0
2022-01-03 15:30:00,170.09,170.4,170.08,170.33,207160.0,170.09,170.4,170.08,170.33,207160.0
2022-01-03 15:40:00,170.33,170.35,169.96,170.29,333120.0,170.33,170.35,169.96,170.29,333120.0
2022-01-03 15:50:00,170.27,170.43,169.97,170.38,1214480.0,170.27,170.43,169.97,170.38,1214480.0
2022-01-04 09:30:00,170.44,171.4,170.4,170.7,2614720.0,170.44,171.4,170.4,170.7,2614720.0
2022-01-04 09:40:00,170.65,170.99,169.52,170.37,1446640.0,170.65,170.99,169.52,170.37,1446640.0
2022-01-04 09:50:00,170.14,170.34,169.68,170.11,681000.0,170.14,170.34,169.68,170.11,681000.0
2022-01-04 10:00:00,170.14,170.14,169.12,169.25,782320.0,170.14,170.14,169.12,169.25,782320.0
2022-01-04 10:10:00,169.28,169.41,168.38,168.58,1285320.0,169.28,169.41,168.38,168.58,1285320.0
2022-01-04 10:20:00,168.72,169.05,168.54,169.05,554960.0,168.72,169.05,168.54,169.05,554960.0
2022-01-04 10:30:00,168.95,168.95,167.95,168.13,724680.0,168.95,168.95,167.95,168.13,724680.0
2022-01-04 10:40:00,168.17,168.23,167.85,167.97,570980.0,168.17,168.23,167.85,167.97,570980.0
2022-01-04 10:50:00,167.95,168.09,167.3,167.31,676020.0,167.95,168.09,167.3,167.31,676020.0
2022-01-04 11:00:00,167.28,167.33,166.54,166.69,958220.0,167.28,167.33,166.54,166.69,958220.0
2022-01-04 11:10:00,166.68,166.89,166.35,166.79,788440.0,166.68,166.89,166.35,166.79,788440.0
2022-01-04 11:20:00,166.79,166.95,166.61,166.76,559620.0,166.79,166.95,166.61,166.76,559620.0
2022-01-04 11:30:00,166.74,167.37,166.61,167.37,1335620.0,166.74,167.37,166.61,167.37,1335620.0
2022-01-04 11:40:00,167.37,167.73,167.24,167.67,725940.0,167.37,167.73,167.24,167.67,725940.0
2022-01-04 11:50:00,167.64,167.67,166.9,166.96,547700.0,167.64,167.67,166.9,166.96,547700.0
2022-01-04 12:00:00,166.97,167.23,166.89,166.9,412980.0,166.97,167.23,166.89,166.9,412980.0
2022-01-04 12:10:00,166.94,167.25,166.91,167.18,428540.0,166.94,167.25,166.91,167.18,428540.0
2022-01-04 12:20:00,167.1,167.23,166.95,167.15,529500.0,167.1,167.23,166.95,167.15,529500.0
2022-01-04 12:30:00,167.12,167.35,167.08,167.17,526620.0,167.12,167.35,167.08,167.17,526620.0
2022-01-04 12:40:00,167.17,167.23,166.95,167.05,401980.0,167.17,167.23,166.95,167.05,401980.0
2022-01-04 12:50:00,167.08,167.14,166.89,166.99,160780.0,167.08,167.14,166.89,166.99,160780.0
2022-01-04 13:00:00,166.91,167.18,166.91,167.02,204520.0,166.91,167.18,166.91,167.02,204520.0
2022-01-04 13:10:00,167.02,167.02,166.67,166.67,231940.0,167.02,167.02,166.67,166.67,231940.0
2022-01-04 13:20:00,166.72,166.95,166.6,166.7,384320.0,166.72,166.95,166.6,166.7,384320.0
2022-01-04 13:30:00,166.68,166.82,166.48,166.71,545220.0,166.68,166.82,166.48,166.71,545220.0
2022-01-04 13:40:00,166.71,166.94,166.68,166.91,405400.0,166.71,166.94,166.68,166.91,405400.0
2022-01-04 13:50:00,166.88,166.88,166.54,166.57,168000.0,166.88,166.88,166.54,166.57,168000.0
2022-01-04 14:00:00,166.58,166.76,166.58,166.63,265440.0,166.58,166.76,166.58,166.63,265440.0
2022-01-04 14:10:00,166.64,167.06,166.59,167.06,248260.0,166.64,167.06,166.59,167.06,248260.0
2022-01-04 14:20:00,167.01,167.01,166.65,166.65,296860.0,167.01,167.01,166.65,166.65,296860.0
2022-01-04 14:30:00,166.71,167.03,166.7,166.9,271680.0,166.71,167.03,166.7,166.9,271680.0
2022-01-04 14:40:00,166.9,167.18,166.9,167.08,442880.0,166.9,167.18,166.9,167.08,442880.0
2022-01-04 14:50:00,167.12,167.2,166.86,166.87,219600.0,167.12,167.2,166.86,166.87,219600.0
2022-01-04 15:00:00,166.92,167.25,166.9,167.25,317860.0,166.92,167.25,166.9,167.25,317860.0
2022-01-04 15:10:00,167.25,167.58,167.2,167.58,411260.0,167.25,167.58,167.2,167.58,411260.0
2022-01-04 15:20:00,167.57,167.86,167.55,167.83,574980.0,167.57,167.86,167.55,167.83,574980.0
2022-01-04 15:30:00,167.79,167.87,167.18,167.51,604480.0,167.79,167.87,167.18,167.51,604480.0
2022-01-04 15:40:00,167.51,167.75,167.46,167.74,302100.0,167.51,167.75,167.46,167.74,302100.0
2022-01-04 15:50:00,167.72,168.13,167.49,167.49,1590280.0,167.72,168.13,167.49,167.49,1590280.0
2022-01-05 09:30:00,166.69,167.05,164.56,166.1,2093260.0,166.69,167.05,164.56,166.1,2093260.0
2022-01-05 09:40:00,166.17,166.45,165.72,165.94,691100.0,166.17,166.45,165.72,165.94,691100.0
2022-01-05 09:50:00,165.86,166.61,165.8,166.4,547760.0,165.86,166.61,165.8,166.4,547760.0
2022-01-05 10:00:00,166.43,167.1,166.3,166.49,544840.0,166.43,167.1,166.3,166.49,544840.0
2022-01-05 10:10:00,166.49,166.55,166.28,166.45,260480.0,166.49,166.55,166.28,166.45,260480.0
2022-01-05 10:20:00,166.46,167.03,166.42,166.87,351700.0,166.46,167.03,166.42,166.87,351700.0
2022-01-05 10:30:00,166.81,166.86,166.06,166.18,365080.0,166.81,166.86,166.06,166.18,365080.0
2022-01-05 10:40:00,166.27,166.54,166.24,166.4,214200.0,166.27,166.54,166.24,166.4,214200.0
2022-01-05 10:50:00,166.28,166.88,166.21,166.72,397920.0,166.28,166.88,166.21,166.72,397920.0
2022-01-05 11:00:00,166.75,166.87,166.51,166.6,227240.0,166.75,166.87,166.51,166.6,227240.0
2022-01-05 11:10:00,166.56,166.65,166.29,166.39,506200.0,166.56,166.65,166.29,166.39,506200.0
2022-01-05 11:20:00,166.38,166.75,166.38,166.75,205820.0,166.38,166.75,166.38,166.75,205820.0
2022-01-05 11:30:00,166.74,166.8,166.39,166.61,265720.0,166.74,166.8,166.39,166.61,265720.0
2022-01-05 11:40:00,166.57,166.65,166.3,166.42,209900.0,166.57,166.65,166.3,166.42,209900.0
2022-01-05 11:50:00,166.5,166.57,166.33,166.52,182280.0,166.5,166.57,166.33,166.52,182280.0
2022-01-05 12:00:00,166.53,166.7,166.36,166.46,197500.0,166.53,166.7,166.36,166.46,197500.0
2022-01-05 12:10:00,166.49,166.6,166.34,166.48,184060.0,166.49,166.6,166.34,166.48,184060.0
2022-01-05 12:20:00,166.41,166.59,166.35,166.41,259500.0,166.41,166.59,166.35,166.41,259500.0
2022-01-05 12:30:00,166.4,166.49,166.11,166.19,566280.0,166.4,166.49,166.11,166.19,566280.0
2022-01-05 12:40:00,166.19,166.19,165.8,165.98,343220.0,166.19,166.19,165.8,165.98,343220.0
2022-01-05 12:50:00,166.01,166.19,165.88,165.94,299880.0,166.01,166.19,165.88,165.94,299880.0
2022-01-05 13:00:00,165.93,166.03,165.8,165.92,256720.0,165.93,166.03,165.8,165.92,256720.0
2022-01-05 13:10:00,165.9,166.3,165.8,166.15,284240.0,165.9,166.3,165.8,166.15,284240.0
2022-01-05 13:20:00,166.24,166.61,166.24,166.52,363980.0,166.24,166.61,166.24,166.52,363980.0
2022-01-05 13:30:00,166.5,166.66,166.12,166.29,239920.0,166.5,166.66,166.12,166.29,239920.0
2022-01-05 13:40:00,166.32,166.48,166.2,166.24,154880.0,166.32,166.48,166.2,166.24,154880.0
2022-01-05 13:50:00,166.29,166.43,166.21,166.37,219040.0,166.29,166.43,166.21,166.37,219040.0
2022-01-05 14:00:00,166.34,167.13,165.56,165.86,1063760.0,166.34,167.13,165.56,165.86,1063760.0
2022-01-05 14:10:00,165.82,165.92,165.39,165.45,948700.0,165.82,165.92,165.39,165.45,948700.0
2022-01-05 14:20:00,165.42,165.7,165.11,165.47,900640.0,165.42,165.7,165.11,165.47,900640.0
2022-01-05 14:30:00,165.55,165.75,165.01,165.05,672840.0,165.55,165.75,165.01,165.05,672840.0
2022-01-05 14:40:00,165.04,165.68,165.0,165.68,662900.0,165.04,165.68,165.0,165.68,662900.0
2022-01-05 14:50:00,165.65,165.8,165.37,165.49,463160.0,165.65,165.8,165.37,165.49,463160.0
2022-01-05 15:00:00,165.43,165.46,164.77,165.02,786720.0,165.43,165.46,164.77,165.02,786720.0
2022-01-05 15:10:00,164.97,165.57,164.92,165.33,461780.0,164.97,165.57,164.92,165.33,461780.0
2022-01-05 15:20:00,165.33,165.43,165.0,165.31,360760.0,165.33,165.43,165.0,165.31,360760.0
2022-01-05 15:30:00,165.33,165.57,165.22,165.4,598500.0,165.33,165.57,165.22,165.4,598500.0
2022-01-05 15:40:00,165.41,165.52,165.0,165.02,515640.0,165.41,165.52,165.0,165.02,515640.0
2022-01-05 15:50:00,165.0,165.17,164.36,164.4,2703720.0,165.0,165.17,164.36,164.4,2703720.0
2022-01-06 09:30:00,163.45,164.8,163.33,163.8,2226900.0,163.45,164.8,163.33,163.8,2226900.0
2022-01-06 09:40:00,163.87,164.38,163.34,163.41,547660.0,163.87,164.38,163.34,163.41,547660.0
2022-01-06 09:50:00,163.44,163.57,162.6,162.9,814880.0,163.44,163.57,162.6,162.9,814880.0
2022-01-06 10:00:00,162.86,163.11,161.94,162.17,1082300.0,162.86,163.11,161.94,162.17,1082300.0
2022-01-06 10:10:00,162.2,163.31,161.97,162.59,997940.0,162.2,163.31,161.97,162.59,997940.0
2022-01-06 10:20:00,162.57,164.09,162.57,163.41,867420.0,162.57,164.09,162.57,163.41,867420.0
2022-01-06 10:30:00,163.52,164.07,163.37,163.45,624380.0,163.52,164.07,163.37,163.45,624380.0
2022-01-06 10:40:00,163.43,163.94,162.98,163.87,421620.0,163.43,163.94,162.98,163.87,421620.0
2022-01-06 10:50:00,163.89,164.0,163.35,163.77,378560.0,163.89,164.0,163.35,163.77,378560.0
2022-01-06 11:00:00,163.85,164.11,163.39,163.79,365780.0,163.85,164.11,163.39,163.79,365780.0
2022-01-06 11:10:00,163.93,164.41,163.85,163.88,476820.0,163.93,164.41,163.85,163.88,476820.0
2022-01-06 11:20:00,163.86,164.1,163.56,163.78,309380.0,163.86,164.1,163.56,163.78,309380.0
2022-01-06 11:30:00,163.77,163.99,163.35,163.56,234440.0,163.77,163.99,163.35,163.56,234440.0
2022-01-06 11:40:00,163.35,163.8,163.18,163.68,229220.0,163.35,163.8,163.18,163.68,229220.0
2022-01-06 11:50:00,163.73,163.9,163.38,163.77,294300.0,163.73,163.9,163.38,163.77,294300.0
2022-01-06 12:00:00,163.7,163.74,163.18,163.74,164900.0,163.7,163.74,163.18,163.74,164900.0
2022-01-06 12:10:00,163.7,163.7,163.23,163.26,233360.0,163.7,163.7,163.23,163.26,233360.0
2022-01-06 12:20:00,163.26,163.6,163.2,163.42,178180.0,163.26,163.6,163.2,163.42,178180.0
2022-01-06 12:30:00,163.4,163.78,163.31,163.66,185140.0,163.4,163.78,163.31,163.66,185140.0
2022-01-06 12:40:00,163.73,164.12,163.69,163.92,228520.0,163.73,164.12,163.69,163.92,228520.0
2022-01-06 12:50:00,163.84,163.84,163.54,163.54,188140.0,163.84,163.84,163.54,163.54,188140.0
2022-01-06 13:00:00,163.64,163.84,163.49,163.72,124460.0,163.64,163.84,163.49,163.72,124460.0
2022-01-06 13:10:00,163.72,163.96,163.6,163.9,196620.0,163.72,163.96,163.6,163.9,196620.0
2022-01-06 13:20:00,163.9,163.95,163.35,163.46,194040.0,163.9,163.95,163.35,163.46,194040.0
2022-01-06 13:30:00,163.47,163.84,163.47,163.66,235040.0,163.47,163.84,163.47,163.66,235040.0
2022-01-06 13:40:00,163.64,163.83,163.4,163.6,188280.0,163.64,163.83,163.4,163.6,188280.0
2022-01-06 13:50:00,163.55,163.84,163.46,163.66,138260.0,163.55,163.84,163.46,163.66,138260.0
2022-01-06 14:00:00,163.67,163.69,163.32,163.68,140760.0,163.67,163.69,163.32,163.68,140760.0
2022-01-06 14:10:00,163.67,163.91,163.34,163.37,165300.0,163.67,163.91,163.34,163.37,165300.0
2022-01-06 14:20:00,163.39,163.51,163.21,163.3,100500.0,163.39,163.51,163.21,163.3,100500.0
2022-01-06 14:30:00,163.33,163.51,163.21,163.36,125800.0,163.33,163.51,163.21,163.36,125800.0
2022-01-06 14:40:00,163.36,163.52,163.05,163.41,184740.0,163.36,163.52,163.05,163.41,184740.0
2022-01-06 14:50:00,163.44,163.65,163.31,163.56,213860.0,163.44,163.65,163.31,163.56,213860.0
2022-01-06 15:00:00,163.63,164.05,163.56,163.75,236680.0,163.63,164.05,163.56,163.75,236680.0
2022-01-06 15:10:00,163.73,163.91,163.37,163.42,229020.0,163.73,163.91,163.37,163.42,229020.0
2022-01-06 15:20:00,163.48,163.57,163.25,163.5,182960.0,163.48,163.57,163.25,163.5,182960.0
2022-01-06 15:30:00,163.47,163.58,162.95,163.08,264860.0,163.47,163.58,162.95,163.08,264860.0
2022-01-06 15:40:00,163.15,163.28,162.93,163.2,338500.0,163.15,163.28,162.93,163.2,338500.0
2022-01-06 15:50:00,163.25,163.47,163.08,163.22,1265060.0,163.25,163.47,163.08,163.22,1265060.0
2022-01-07 09:30:00,163.84,164.56,163.29,164.4,1694020.0,163.84,164.56,163.29,164.4,1694020.0
2022-01-07 09:40:00,164.31,165.24,163.95,164.56,1315880.0,164.31,165.24,163.95,164.56,1315880.0
2022-01-07 09:50:00,164.51,164.64,164.1,164.2,470720.0,164.51,164.64,164.1,164.2,470720.0
2022-01-07 10:00:00,164.05,164.18,163.38,163.4,606840.0,164.05,164.18,163.38,163.4,606840.0
2022-01-07 10:10:00,163.49,163.87,163.19,163.36,470120.0,163.49,163.87,163.19,163.36,470120.0
2022-01-07 10:20:00,163.3,163.48,163.02,163.33,492120.0,163.3,163.48,163.02,163.33,492120.0
2022-01-07 10:30:00,163.21,163.64,162.9,162.9,550220.0,163.21,163.64,162.9,162.9,550220.0
2022-01-07 10:40:00,162.94,163.22,162.3,162.3,403540.0,162.94,163.22,162.3,162.3,403540.0
2022-01-07 10:50:00,162.31,162.54,162.05,162.25,459380.0,162.31,162.54,162.05,162.25,459380.0
2022-01-07 11:00:00,162.18,162.6,162.08,162.36,374840.0,162.18,162.6,162.08,162.36,374840.0
2022-01-07 11:10:00,162.35,162.51,162.1,162.37,392000.0,162.35,162.51,162.1,162.37,392000.0
2022-01-07 11:20:00,162.48,162.81,162.36,162.8,267260.0,162.48,162.81,162.36,162.8,267260.0
2022-01-07 11:30:00,162.76,162.82,162.48,162.7,305420.0,162.76,162.82,162.48,162.7,305420.0
2022-01-07 11:40:00,162.73,163.09,162.55,163.09,243180.0,162.73,163.09,162.55,163.09,243180.0
2022-01-07 11:50:00,163.09,163.2,162.88,163.09,328820.0,163.09,163.2,162.88,163.09,328820.0
2022-01-07 12:00:00,163.05,163.08,162.71,162.82,150660.0,163.05,163.08,162.71,162.82,150660.0
2022-01-07 12:10:00,162.83,162.98,162.59,162.59,187020.0,162.83,162.98,162.59,162.59,187020.0
2022-01-07 12:20:00,162.58,162.58,162.3,162.52,159180.0,162.58,162.58,162.3,162.52,159180.0
2022-01-07 12:30:00,162.49,162.57,162.25,162.45,201960.0,162.49,162.57,162.25,162.45,201960.0
2022-01-07 12:40:00,162.5,162.9,162.44,162.56,270040.0,162.5,162.9,162.44,162.56,270040.0
2022-01-07 12:50:00,162.61,162.88,162.61,162.83,172980.0,162.61,162.88,162.61,162.83,172980.0
2022-01-07 13:00:00,162.83,162.85,162.57,162.8,105540.0,162.83,162.85,162.57,162.8,105540.0
2022-01-07 13:10:00,162.83,162.98,162.69,162.86,157680.0,162.83,162.98,162.69,162.86,157680.0
2022-01-07 13:20:00,162.92,162.95,162.54,162.63,234620.0,162.92,162.95,162.54,162.63,234620.0
2022-01-07 13:30:00,162.64,162.79,162.54,162.56,262080.0,162.64,162.79,162.54,162.56,262080.0
2022-01-07 13:40:00,162.55,162.7,162.37,162.38,171660.0,162.55,162.7,162.37,162.38,171660.0
2022-01-07 13:50:00,162.37,162.42,162.2,162.33,183280.0,162.37,162.42,162.2,162.33,183280.0
2022-01-07 14:00:00,162.33,162.39,162.09,162.31,191740.0,162.33,162.39,162.09,162.31,191740.0
2022-01-07 14:10:00,162.27,162.44,162.19,162.21,234840.0,162.27,162.44,162.19,162.21,234840.0
2022-01-07 14:20:00,162.22,162.25,162.03,162.2,324800.0,162.22,162.25,162.03,162.2,324800.0
2022-01-07 14:30:00,162.16,162.56,162.16,162.55,371260.0,162.16,162.56,162.16,162.55,371260.0
2022-01-07 14:40:00,162.55,162.85,162.46,162.76,295700.0,162.55,162.85,162.46,162.76,295700.0
2022-01-07 14:50:00,162.72,162.88,162.6,162.73,247800.0,162.72,162.88,162.6,162.73,247800.0
2022-01-07 15:00:00,162.69,162.89,162.56,162.6,242980.0,162.69,162.89,162.56,162.6,242980.0
2022-01-07 15:10:00,162.61,162.71,162.44,162.69,272120.0,162.61,162.71,162.44,162.69,272120.0
2022-01-07 15:20:00,162.7,162.8,162.63,162.77,442780.0,162.7,162.8,162.63,162.77,442780.0
2022-01-07 15:30:00,162.79,163.25,162.79,163.07,513720.0,162.79,163.25,162.79,163.07,513720.0
2022-01-07 15:40:00,163.06,163.09,162.55,162.86,614540.0,163.06,163.09,162.55,162.86,614540.0
2022-01-07 15:50:00,162.8,163.0,162.55,162.59,1215900.0,162.8,163.0,162.55,162.59,1215900.0
2022-01-10 09:30:00,160.52,160.75,158.26,158.58,4257700.0,160.52,160.75,158.26,158.58,4257700.0
2022-01-10 09:40:00,158.63,158.9,157.28,157.85,2521960.0,158.63,158.9,157.28,157.85,2521960.0
2022-01-10 09:50:00,157.8,158.47,157.62,157.73,1215960.0,157.8,158.47,157.62,157.73,1215960.0
2022-01-10 10:00:00,157.59,157.84,157.0,157.64,1655140.0,157.59,157.84,157.0,157.64,1655140.0
2022-01-10 10:10:00,157.39,157.55,156.53,156.88,1845520.0,157.39,157.55,156.53,156.88,1845520.0
2022-01-10 10:20:00,157.0,157.25,156.56,157.14,1037100.0,157.0,157.25,156.56,157.14,1037100.0
2022-01-10 10:30:00,157.07,157.37,156.58,156.67,1101420.0,157.07,157.37,156.58,156.67,1101420.0
2022-01-10 10:40:00,156.61,157.04,156.3,156.55,1104880.0,156.61,157.04,156.3,156.55,1104880.0
2022-01-10 10:50:00,156.52,157.35,156.48,157.22,733540.0,156.52,157.35,156.48,157.22,733540.0
2022-01-10 11:00:00,157.15,157.76,156.95,157.47,922920.0,157.15,157.76,156.95,157.47,922920.0
2022-01-10 11:10:00,157.5,158.1,157.5,157.97,905460.0,157.5,158.1,157.5,157.97,905460.0
2022-01-10 11:20:00,157.92,158.68,157.91,158.68,812100.0,157.92,158.68,157.91,158.68,812100.0
2022-01-10 11:30:00,158.62,158.7,158.03,158.13,681260.0,158.62,158.7,158.03,158.13,681260.0
2022-01-10 11:40:00,158.07,158.57,157.9,158.43,402420.0,158.07,158.57,157.9,158.43,402420.0
2022-01-10 11:50:00,158.25,158.47,157.9,158.47,509520.0,158.25,158.47,157.9,158.47,509520.0
2022-01-10 12:00:00,158.45,158.47,157.74,157.74,398700.0,158.45,158.47,157.74,157.74,398700.0
2022-01-10 12:10:00,157.8,158.15,157.46,157.47,307040.0,157.8,158.15,157.46,157.47,307040.0
2022-01-10 12:20:00,157.45,157.69,157.45,157.53,296820.0,157.45,157.69,157.45,157.53,296820.0
2022-01-10 12:30:00,157.51,157.65,157.28,157.31,377200.0,157.51,157.65,157.28,157.31,377200.0
2022-01-10 12:40:00,157.3,157.96,157.26,157.7,367660.0,157.3,157.96,157.26,157.7,367660.0
2022-01-10 12:50:00,157.78,158.55,157.77,158.39,390300.0,157.78,158.55,157.77,158.39,390300.0
2022-01-10 13:00:00,158.33,158.64,158.21,158.33,279200.0,158.33,158.64,158.21,158.33,279200.0
2022-01-10 13:10:00,158.42,158.91,158.36,158.86,413880.0,158.42,158.91,158.36,158.86,413880.0
2022-01-10 13:20:00,158.9,159.17,158.62,158.91,440860.0,158.9,159.17,158.62,158.91,440860.0
2022-01-10 13:30:00,159.03,159.07,158.44,158.53,495340.0,159.03,159.07,158.44,158.53,495340.0
2022-01-10 13:40:00,158.52,159.05,158.52,158.86,417180.0,158.52,159.05,158.52,158.86,417180.0
2022-01-10 13:50:00,158.91,159.65,158.91,159.45,720580.0,158.91,159.65,158.91,159.45,720580.0
2022-01-10 14:00:00,159.42,160.18,159.37,160.14,655980.0,159.42,160.18,159.37,160.14,655980.0
2022-01-10 14:10:00,160.11,160.55,159.82,160.52,679440.0,160.11,160.55,159.82,160.52,679440.0
2022-01-10 14:20:00,160.5,160.9,160.32,160.54,612380.0,160.5,160.9,160.32,160.54,612380.0
2022-01-10 14:30:00,160.6,160.91,160.4,160.4,555540.0,160.6,160.91,160.4,160.4,555540.0
2022-01-10 14:40:00,160.42,160.81,160.2,160.64,697340.0,160.42,160.81,160.2,160.64,697340.0
2022-01-10 14:50:00,160.53,160.53,159.91,160.25,535660.0,160.53,160.53,159.91,160.25,535660.0
2022-01-10 15:00:00,160.48,160.85,160.05,160.37,709100.0,160.48,160.85,160.05,160.37,709100.0
2022-01-10 15:10:00,160.43,160.85,160.08,160.68,573680.0,160.43,160.85,160.08,160.68,573680.0
2022-01-10 15:20:00,160.71,160.71,160.38,160.57,357440.0,160.71,160.71,160.38,160.57,357440.0
2022-01-10 15:30:00,160.54,161.23,160.38,161.12,596980.0,160.54,161.23,160.38,161.12,596980.0
2022-01-10 15:40:00,161.12,161.56,160.93,161.4,772360.0,161.12,161.56,160.93,161.4,772360.0
2022-01-10 15:50:00,161.33,161.66,161.25,161.48,1713280.0,161.33,161.66,161.25,161.48,1713280.0
2022-01-11 09:30:00,161.5,162.7,160.7,162.1,1579380.0,161.5,162.7,160.7,162.1,1579380.0
2022-01-11 09:40:00,162.22,162.31,161.26,161.4,703780.0,162.22,162.31,161.26,161.4,703780.0
2022-01-11 09:50:00,161.37,162.12,161.32,162.03,428480.0,161.37,162.12,161.32,162.03,428480.0
2022-01-11 10:00:00,162.0,163.35,161.87,162.83,891900.0,162.0,163.35,161.87,162.83,891900.0
2022-01-11 10:10:00,162.83,163.37,162.59,163.03,703080.0,162.83,163.37,162.59,163.03,703080.0
2022-01-11 10:20:00,163.05,163.15,162.59,162.83,310460.0,163.05,163.15,162.59,162.83,310460.0
2022-01-11 10:30:00,162.85,163.38,162.34,162.67,617760.0,162.85,163.38,162.34,162.67,617760.0
2022-01-11 10:40:00,162.67,162.71,162.1,162.5,508140.0,162.67,162.71,162.1,162.5,508140.0
2022-01-11 10:50:00,162.55,163.0,162.4,162.95,393840.0,162.55,163.0,162.4,162.95,393840.0
2022-01-11 11:00:00,163.05,163.79,162.86,163.35,737660.0,163.05,163.79,162.86,163.35,737660.0
2022-01-11 11:10:00,163.38,164.95,163.3,164.8,1150260.0,163.38,164.95,163.3,164.8,1150260.0
2022-01-11 11:20:00,164.88,165.25,164.2,165.22,1021640.0,164.88,165.25,164.2,165.22,1021640.0
2022-01-11 11:30:00,165.21,165.39,164.75,165.27,836160.0,165.21,165.39,164.75,165.27,836160.0
2022-01-11 11:40:00,165.35,165.54,165.09,165.19,812080.0,165.35,165.54,165.09,165.19,812080.0
2022-01-11 11:50:00,165.2,165.6,165.17,165.49,688220.0,165.2,165.6,165.17,165.49,688220.0
2022-01-11 12:00:00,165.55,165.93,165.35,165.86,956500.0,165.55,165.93,165.35,165.86,956500.0
2022-01-11 12:10:00,165.9,166.35,165.79,165.86,1377360.0,165.9,166.35,165.79,165.86,1377360.0
2022-01-11 12:20:00,165.89,165.9,165.21,165.38,598980.0,165.89,165.9,165.21,165.38,598980.0
2022-01-11 12:30:00,165.39,165.94,165.3,165.65,683360.0,165.39,165.94,165.3,165.65,683360.0
2022-01-11 12:40:00,165.65,165.74,165.37,165.39,562000.0,165.65,165.74,165.37,165.39,562000.0
2022-01-11 12:50:00,165.46,165.82,165.3,165.4,326820.0,165.46,165.82,165.3,165.4,326820.0
2022-01-11 13:00:00,165.37,165.4,164.85,165.14,551140.0,165.37,165.4,164.85,165.14,551140.0
2022-01-11 13:10:00,165.22,165.55,165.11,165.52,297920.0,165.22,165.55,165.11,165.52,297920.0
2022-01-11 13:20:00,165.58,165.65,165.32,165.32,282960.0,165.58,165.65,165.32,165.32,282960.0
2022-01-11 13:30:00,165.33,165.61,165.33,165.45,410220.0,165.33,165.61,165.33,165.45,410220.0
2022-01-11 13:40:00,165.44,165.55,165.15,165.2,263400.0,165.44,165.55,165.15,165.2,263400.0
2022-01-11 13:50:00,165.2,165.4,165.14,165.4,210140.0,165.2,165.4,165.14,165.4,210140.0
2022-01-11 14:00:00,165.25,165.39,164.85,164.88,302260.0,165.25,165.39,164.85,164.88,302260.0
2022-01-11 14:10:00,164.99,165.27,164.91,165.15,303320.0,164.99,165.27,164.91,165.15,303320.0
2022-01-11 14:20:00,165.27,165.27,164.97,165.14,186880.0,165.27,165.27,164.97,165.14,186880.0
2022-01-11 14:30:00,165.08,165.08,164.55,165.02,324140.0,165.08,165.08,164.55,165.02,324140.0
2022-01-11 14:40:00,165.02,165.27,164.82,165.25,306980.0,165.02,165.27,164.82,165.25,306980.0
2022-01-11 14:50:00,165.22,165.6,165.12,165.3,364420.0,165.22,165.6,165.12,165.3,364420.0
2022-01-11 15:00:00,165.31,165.6,165.14,165.44,316580.0,165.31,165.6,165.14,165.44,316580.0
2022-01-11 15:10:00,165.45,165.45,165.03,165.04,404940.0,165.45,165.45,165.03,165.04,404940.0
2022-01-11 15:20:00,165.04,165.38,164.87,165.32,511680.0,165.04,165.38,164.87,165.32,511680.0
2022-01-11 15:30:00,165.31,165.52,165.24,165.26,688420.0,165.31,165.52,165.24,165.26,688420.0
2022-01-11 15:40:00,165.27,165.41,165.13,165.32,469100.0,165.27,165.41,165.13,165.32,469100.0
2022-01-11 15:50:00,165.33,165.56,164.95,165.4,1652300.0,165.33,165.56,164.95,165.4,1652300.0
2022-01-12 09:30:00,166.66,166.66,165.4,165.9,2111780.0,166.66,166.66,165.4,165.9,2111780.0
2022-01-12 09:40:00,165.89,166.01,165.29,165.8,725520.0,165.89,166.01,165.29,165.8,725520.0
2022-01-12 09:50:00,165.64,166.05,165.48,166.0,424920.0,165.64,166.05,165.48,166.0,424920.0
2022-01-12 10:00:00,166.02,166.52,165.85,166.42,613600.0,166.02,166.52,165.85,166.42,613600.0
2022-01-12 10:10:00,166.44,166.88,166.31,166.78,785320.0,166.44,166.88,166.31,166.78,785320.0
2022-01-12 10:20:00,166.74,166.74,166.34,166.39,527880.0,166.74,166.74,166.34,166.39,527880.0
2022-01-12 10:30:00,166.36,166.43,165.36,165.45,646280.0,166.36,166.43,165.36,165.45,646280.0
2022-01-12 10:40:00,165.49,165.7,165.17,165.38,605820.0,165.49,165.7,165.17,165.38,605820.0
2022-01-12 10:50:00,165.32,165.35,164.86,165.05,595880.0,165.32,165.35,164.86,165.05,595880.0
2022-01-12 11:00:00,165.05,165.38,164.54,164.87,299680.0,165.05,165.38,164.54,164.87,299680.0
2022-01-12 11:10:00,165.02,165.2,164.42,165.03,296420.0,165.02,165.2,164.42,165.03,296420.0
2022-01-12 11:20:00,164.96,165.27,164.71,165.24,252420.0,164.96,165.27,164.71,165.24,252420.0
2022-01-12 11:30:00,165.25,165.6,165.19,165.34,306940.0,165.25,165.6,165.19,165.34,306940.0
2022-01-12 11:40:00,165.35,165.83,165.33,165.41,183840.0,165.35,165.83,165.33,165.41,183840.0
2022-01-12 11:50:00,165.42,165.8,165.4,165.55,161700.0,165.42,165.8,165.4,165.55,161700.0
2022-01-12 12:00:00,165.6,165.74,165.25,165.43,141700.0,165.6,165.74,165.25,165.43,141700.0
2022-01-12 12:10:00,165.44,165.61,165.35,165.61,171420.0,165.44,165.61,165.35,165.61,171420.0
2022-01-12 12:20:00,165.53,165.64,165.45,165.56,79300.0,165.53,165.64,165.45,165.56,79300.0
2022-01-12 12:30:00,165.55,166.0,165.55,165.93,196880.0,165.55,166.0,165.55,165.93,196880.0
2022-01-12 12:40:00,165.85,165.93,165.68,165.85,105660.0,165.85,165.93,165.68,165.85,105660.0
2022-01-12 12:50:00,165.96,166.02,165.75,165.85,212460.0,165.96,166.02,165.75,165.85,212460.0
2022-01-12 13:00:00,165.87,165.91,165.58,165.74,191160.0,165.87,165.91,165.58,165.74,191160.0
2022-01-12 13:10:00,165.78,165.87,165.36,165.44,223000.0,165.78,165.87,165.36,165.44,223000.0
2022-01-12 13:20:00,165.53,165.85,165.49,165.58,225260.0,165.53,165.85,165.49,165.58,225260.0
2022-01-12 13:30:00,165.54,165.65,165.44,165.5,177780.0,165.54,165.65,165.44,165.5,177780.0
2022-01-12 13:40:00,165.54,165.93,165.43,165.7,304040.0,165.54,165.93,165.43,165.7,304040.0
2022-01-12 13:50:00,165.71,165.75,165.35,165.6,237100.0,165.71,165.75,165.35,165.6,237100.0
2022-01-12 14:00:00,165.56,165.65,165.15,165.39,300040.0,165.56,165.65,165.15,165.39,300040.0
2022-01-12 14:10:00,165.32,165.39,165.21,165.28,107860.0,165.32,165.39,165.21,165.28,107860.0
2022-01-12 14:20:00,165.27,165.48,165.26,165.4,147320.0,165.27,165.48,165.26,165.4,147320.0
2022-01-12 14:30:00,165.42,165.48,165.06,165.48,169960.0,165.42,165.48,165.06,165.48,169960.0
2022-01-12 14:40:00,165.42,165.45,165.16,165.36,217800.0,165.42,165.45,165.16,165.36,217800.0
2022-01-12 14:50:00,165.38,165.61,165.38,165.53,235200.0,165.38,165.61,165.38,165.53,235200.0
2022-01-12 15:00:00,165.5,165.62,165.11,165.21,182560.0,165.5,165.62,165.11,165.21,182560.0
2022-01-12 15:10:00,165.2,165.42,165.13,165.13,143640.0,165.2,165.42,165.13,165.13,143640.0
2022-01-12 15:20:00,165.18,165.23,164.89,165.04,382920.0,165.18,165.23,164.89,165.04,382920.0
2022-01-12 15:30:00,165.0,165.17,164.94,165.02,312540.0,165.0,165.17,164.94,165.02,312540.0
2022-01-12 15:40:00,165.01,165.46,165.0,165.41,345380.0,165.01,165.46,165.0,165.41,345380.0
2022-01-12 15:50:00,165.46,165.69,165.07,165.29,1208420.0,165.46,165.69,165.07,165.29,1208420.0
2022-01-13 09:30:00,165.25,166.22,164.5,166.0,1335720.0,165.25,166.22,164.5,166.0,1335720.0
2022-01-13 09:40:00,166.02,166.13,165.6,165.71,515140.0,166.02,166.13,165.6,165.71,515140.0
2022-01-13 09:50:00,165.71,165.8,165.28,165.35,461160.0,165.71,165.8,165.28,165.35,461160.0
2022-01-13 10:00:00,165.39,165.41,164.23,164.55,811220.0,165.39,165.41,164.23,164.55,811220.0
2022-01-13 10:10:00,164.55,164.61,164.25,164.49,476060.0,164.55,164.61,164.25,164.49,476060.0
2022-01-13 10:20:00,164.52,164.79,164.3,164.59,327680.0,164.52,164.79,164.3,164.59,327680.0
2022-01-13 10:30:00,164.5,164.67,163.89,164.23,511100.0,164.5,164.67,163.89,164.23,511100.0
2022-01-13 10:40:00,164.23,164.58,164.19,164.42,335480.0,164.23,164.58,164.19,164.42,335480.0
2022-01-13 10:50:00,164.28,164.28,163.72,163.88,458520.0,164.28,164.28,163.72,163.88,458520.0
2022-01-13 11:00:00,163.88,164.05,163.62,163.8,367900.0,163.88,164.05,163.62,163.8,367900.0
2022-01-13 11:10:00,163.75,163.92,163.57,163.72,282300.0,163.75,163.92,163.57,163.72,282300.0
2022-01-13 11:20:00,163.65,164.37,163.65,164.29,297020.0,163.65,164.37,163.65,164.29,297020.0
2022-01-13 11:30:00,164.24,164.41,164.06,164.34,257640.0,164.24,164.41,164.06,164.34,257640.0
2022-01-13 11:40:00,164.35,164.35,163.8,163.8,185480.0,164.35,164.35,163.8,163.8,185480.0
2022-01-13 11:50:00,163.89,164.09,163.73,163.86,211000.0,163.89,164.09,163.73,163.86,211000.0
2022-01-13 12:00:00,163.83,163.86,163.39,163.6,361220.0,163.83,163.86,163.39,163.6,361220.0
2022-01-13 12:10:00,163.6,163.61,162.6,162.65,426000.0,163.6,163.61,162.6,162.65,426000.0
2022-01-13 12:20:00,162.6,162.6,161.9,162.0,1038300.0,162.6,162.6,161.9,162.0,1038300.0
2022-01-13 12:30:00,161.96,162.48,161.75,162.17,594780.0,161.96,162.48,161.75,162.17,594780.0
2022-01-13 12:40:00,162.18,162.22,161.57,161.88,466580.0,162.18,162.22,161.57,161.88,466580.0
2022-01-13 12:50:00,161.85,162.45,161.84,162.4,267680.0,161.85,162.45,161.84,162.4,267680.0
2022-01-13 13:00:00,162.42,162.89,162.09,162.62,233720.0,162.42,162.89,162.09,162.62,233720.0
2022-01-13 13:10:00,162.5,162.65,162.29,162.5,139280.0,162.5,162.65,162.29,162.5,139280.0
2022-01-13 13:20:00,162.4,162.86,162.25,162.4,254600.0,162.4,162.86,162.25,162.4,254600.0
2022-01-13 13:30:00,162.4,162.42,161.98,162.07,188340.0,162.4,162.42,161.98,162.07,188340.0
2022-01-13 13:40:00,162.03,162.22,161.91,162.2,314660.0,162.03,162.22,161.91,162.2,314660.0
2022-01-13 13:50:00,162.15,162.45,162.05,162.4,266160.0,162.15,162.45,162.05,162.4,266160.0
2022-01-13 14:00:00,162.4,162.79,162.35,162.62,407400.0,162.4,162.79,162.35,162.62,407400.0
2022-01-13 14:10:00,162.5,162.54,162.02,162.19,183560.0,162.5,162.54,162.02,162.19,183560.0
2022-01-13 14:20:00,162.12,162.18,161.96,162.01,258540.0,162.12,162.18,161.96,162.01,258540.0
2022-01-13 14:30:00,161.96,162.24,161.84,161.98,427100.0,161.96,162.24,161.84,161.98,427100.0
2022-01-13 14:40:00,161.98,162.25,161.8,161.84,684100.0,161.98,162.25,161.8,161.84,684100.0
2022-01-13 14:50:00,161.85,162.17,161.85,162.15,270700.0,161.85,162.17,161.85,162.15,270700.0
2022-01-13 15:00:00,162.13,162.13,161.56,161.68,633320.0,162.13,162.13,161.56,161.68,633320.0
2022-01-13 15:10:00,161.68,162.1,161.55,162.05,425140.0,161.68,162.1,161.55,162.05,425140.0
2022-01-13 15:20:00,162.05,162.1,161.62,162.05,251820.0,162.05,162.1,161.62,162.05,251820.0
2022-01-13 15:30:00,162.06,162.18,161.66,161.83,428180.0,162.06,162.18,161.66,161.83,428180.0
2022-01-13 15:40:00,161.82,161.98,161.56,161.59,497080.0,161.82,161.98,161.56,161.59,497080.0
2022-01-13 15:50:00,161.55,161.65,161.09,161.25,1593220.0,161.55,161.65,161.09,161.25,1593220.0
2022-01-14 09:30:00,160.32,161.93,159.8,161.7,1779000.0,160.32,161.93,159.8,161.7,1779000.0
2022-01-14 09:40:00,161.7,162.23,161.48,161.67,867540.0,161.7,162.23,161.48,161.67,867540.0
2022-01-14 09:50:00,161.55,162.25,161.43,161.7,494460.0,161.55,162.25,161.43,161.7,494460.0
2022-01-14 10:00:00,161.76,161.76,160.6,161.15,539700.0,161.76,161.76,160.6,161.15,539700.0
2022-01-14 10:10:00,161.25,161.87,161.01,161.68,350560.0,161.25,161.87,161.01,161.68,350560.0
2022-01-14 10:20:00,161.75,161.79,160.73,160.83,311480.0,161.75,161.79,160.73,160.83,311480.0
2022-01-14 10:30:00,160.77,160.94,160.44,160.5,403600.0,160.77,160.94,160.44,160.5,403600.0
2022-01-14 10:40:00,160.5,160.81,160.26,160.56,300320.0,160.5,160.81,160.26,160.56,300320.0
2022-01-14 10:50:00,160.62,160.8,160.35,160.49,202080.0,160.62,160.8,160.35,160.49,202080.0
2022-01-14 11:00:00,160.58,160.96,159.86,159.92,394160.0,160.58,160.96,159.86,159.92,394160.0
2022-01-14 11:10:00,159.95,160.34,159.86,160.07,333480.0,159.95,160.34,159.86,160.07,333480.0
2022-01-14 11:20:00,160.16,160.85,160.15,160.28,257720.0,160.16,160.85,160.15,160.28,257720.0
2022-01-14 11:30:00,160.32,161.28,160.23,161.18,376160.0,160.32,161.28,160.23,161.18,376160.0
2022-01-14 11:40:00,161.15,161.55,160.9,161.35,388020.0,161.15,161.55,160.9,161.35,388020.0
2022-01-14 11:50:00,161.42,161.58,161.27,161.43,257260.0,161.42,161.58,161.27,161.43,257260.0
2022-01-14 12:00:00,161.4,161.54,161.24,161.49,214000.0,161.4,161.54,161.24,161.49,214000.0
2022-01-14 12:10:00,161.47,161.55,160.83,160.91,166600.0,161.47,161.55,160.83,160.91,166600.0
2022-01-14 12:20:00,160.77,160.93,160.6,160.84,187440.0,160.77,160.93,160.6,160.84,187440.0
2022-01-14 12:30:00,160.9,161.12,160.75,160.9,88500.0,160.9,161.12,160.75,160.9,88500.0
2022-01-14 12:40:00,160.85,160.85,160.32,160.43,180340.0,160.85,160.85,160.32,160.43,180340.0
2022-01-14 12:50:00,160.5,160.62,160.23,160.23,145300.0,160.5,160.62,160.23,160.23,145300.0
2022-01-14 13:00:00,160.24,160.69,160.15,160.48,156880.0,160.24,160.69,160.15,160.48,156880.0
2022-01-14 13:10:00,160.48,160.75,160.38,160.71,165200.0,160.48,160.75,160.38,160.71,165200.0
2022-01-14 13:20:00,160.6,160.6,160.09,160.35,350500.0,160.6,160.6,160.09,160.35,350500.0
2022-01-14 13:30:00,160.31,160.55,160.1,160.32,206980.0,160.31,160.55,160.1,160.32,206980.0
2022-01-14 13:40:00,160.23,160.62,160.22,160.48,200480.0,160.23,160.62,160.22,160.48,200480.0
2022-01-14 13:50:00,160.56,161.13,160.56,160.78,438140.0,160.56,161.13,160.56,160.78,438140.0
2022-01-14 14:00:00,160.68,160.89,160.5,160.66,361500.0,160.68,160.89,160.5,160.66,361500.0
2022-01-14 14:10:00,160.64,160.96,160.5,160.76,156580.0,160.64,160.96,160.5,160.76,156580.0
2022-01-14 14:20:00,160.83,160.95,160.6,160.71,90760.0,160.83,160.95,160.6,160.71,90760.0
2022-01-14 14:30:00,160.7,161.4,160.7,161.15,272280.0,160.7,161.4,160.7,161.15,272280.0
2022-01-14 14:40:00,161.14,161.19,160.81,161.01,104520.0,161.14,161.19,160.81,161.01,104520.0
2022-01-14 14:50:00,161.03,161.22,160.9,161.03,129840.0,161.03,161.22,160.9,161.03,129840.0
2022-01-14 15:00:00,161.02,161.42,160.98,161.04,380880.0,161.02,161.42,160.98,161.04,380880.0
2022-01-14 15:10:00,161.0,161.51,160.98,161.49,226520.0,161.0,161.51,160.98,161.49,226520.0
2022-01-14 15:20:00,161.48,161.82,161.44,161.5,260760.0,161.48,161.82,161.44,161.5,260760.0
2022-01-14 15:30:00,161.44,161.82,161.44,161.72,238980.0,161.44,161.82,161.44,161.72,238980.0
2022-01-14 15:40:00,161.68,162.11,161.57,161.89,423320.0,161.68,162.11,161.57,161.89,423320.0
2022-01-14 15:50:00,161.95,162.21,161.87,162.12,1229140.0,161.95,162.21,161.87,162.12,1229140.0
2022-01-18 09:30:00,159.1,159.65,157.88,158.15,3174760.0,159.1,159.65,157.88,158.15,3174760.0
2022-01-18 09:40:00,158.23,159.45,158.07,158.77,1035820.0,158.23,159.45,158.07,158.77,1035820.0
2022-01-18 09:50:00,158.77,159.25,158.25,159.13,652840.0,158.77,159.25,158.25,159.13,652840.0
2022-01-18 10:00:00,158.91,159.6,158.57,159.48,880000.0,158.91,159.6,158.57,159.48,880000.0
2022-01-18 10:10:00,159.41,159.73,158.85,159.06,1092780.0,159.41,159.73,158.85,159.06,1092780.0
2022-01-18 10:20:00,159.06,159.25,158.59,159.18,676600.0,159.06,159.25,158.59,159.18,676600.0
2022-01-18 10:30:00,159.1,159.1,158.4,158.54,394900.0,159.1,159.1,158.4,158.54,394900.0
2022-01-18 10:40:00,158.51,158.7,158.24,158.51,729660.0,158.51,158.7,158.24,158.51,729660.0
2022-01-18 10:50:00,158.49,158.59,158.03,158.24,311180.0,158.49,158.59,158.03,158.24,311180.0
2022-01-18 11:00:00,158.24,158.5,157.76,158.04,426600.0,158.24,158.5,157.76,158.04,426600.0
2022-01-18 11:10:00,158.01,158.4,157.84,158.29,464700.0,158.01,158.4,157.84,158.29,464700.0
2022-01-18 11:20:00,158.23,158.23,157.86,158.12,414560.0,158.23,158.23,157.86,158.12,414560.0
2022-01-18 11:30:00,158.1,158.58,157.77,158.5,590020.0,158.1,158.58,157.77,158.5,590020.0
2022-01-18 11:40:00,158.54,158.55,158.2,158.31,261640.0,158.54,158.55,158.2,158.31,261640.0
2022-01-18 11:50:00,158.3,158.5,158.17,158.33,182120.0,158.3,158.5,158.17,158.33,182120.0
2022-01-18 12:00:00,158.37,158.5,157.99,158.42,322820.0,158.37,158.5,157.99,158.42,322820.0
2022-01-18 12:10:00,158.33,158.91,158.29,158.72,378680.0,158.33,158.91,158.29,158.72,378680.0
2022-01-18 12:20:00,158.78,158.78,158.2,158.25,173660.0,158.78,158.78,158.2,158.25,173660.0
2022-01-18 12:30:00,158.15,158.21,157.86,158.02,259460.0,158.15,158.21,157.86,158.02,259460.0
2022-01-18 12:40:00,158.01,158.21,157.77,157.93,197560.0,158.01,158.21,157.77,157.93,197560.0
2022-01-18 12:50:00,157.91,158.04,157.72,157.95,284200.0,157.91,158.04,157.72,157.95,284200.0
2022-01-18 13:00:00,157.8,157.99,157.7,157.85,264840.0,157.8,157.99,157.7,157.85,264840.0
2022-01-18 13:10:00,157.84,158.0,157.71,157.81,306180.0,157.84,158.0,157.71,157.81,306180.0
2022-01-18 13:20:00,157.78,157.92,157.66,157.89,313280.0,157.78,157.92,157.66,157.89,313280.0
2022-01-18 13:30:00,157.88,158.14,157.77,158.0,326960.0,157.88,158.14,157.77,158.0,326960.0
2022-01-18 13:40:00,158.0,158.09,157.74,157.76,258640.0,158.0,158.09,157.74,157.76,258640.0
2022-01-18 13:50:00,157.76,158.12,157.69,157.97,282840.0,157.76,158.12,157.69,157.97,282840.0
2022-01-18 14:00:00,158.12,158.33,158.04,158.21,216800.0,158.12,158.33,158.04,158.21,216800.0
2022-01-18 14:10:00,158.31,158.67,158.24,158.67,424640.0,158.31,158.67,158.24,158.67,424640.0
2022-01-18 14:20:00,158.6,158.7,158.31,158.47,164140.0,158.6,158.7,158.31,158.47,164140.0
2022-01-18 14:30:00,158.48,158.78,158.35,158.53,249480.0,158.48,158.78,158.35,158.53,249480.0
2022-01-18 14:40:00,158.48,158.93,158.42,158.93,381720.0,158.48,158.93,158.42,158.93,381720.0
2022-01-18 14:50:00,158.91,159.29,158.85,159.1,518460.0,158.91,159.29,158.85,159.1,518460.0
2022-01-18 15:00:00,159.07,159.25,158.94,159.04,417900.0,159.07,159.25,158.94,159.04,417900.0
2022-01-18 15:10:00,159.02,159.27,158.46,158.77,520720.0,159.02,159.27,158.46,158.77,520720.0
2022-01-18 15:20:00,158.73,159.16,158.6,158.91,421040.0,158.73,159.16,158.6,158.91,421040.0
2022-01-18 15:30:00,158.8,159.29,158.76,159.23,759000.0,158.8,159.29,158.76,159.23,759000.0
2022-01-18 15:40:00,159.13,159.48,158.58,159.48,915900.0,159.13,159.48,158.58,159.48,915900.0
2022-01-18 15:50:00,159.49,159.5,158.82,158.92,1968480.0,159.49,159.5,158.82,158.92,1968480.0
2022-01-19 09:30:00,158.76,159.25,158.4,158.44,1672340.0,158.76,159.25,158.4,158.44,1672340.0
2022-01-19 09:40:00,158.57,158.57,157.92,158.21,825160.0,158.57,158.57,157.92,158.21,825160.0
2022-01-19 09:50:00,158.25,158.63,158.04,158.55,529160.0,158.25,158.63,158.04,158.55,529160.0
2022-01-19 10:00:00,158.54,158.77,158.1,158.34,707120.0,158.54,158.77,158.1,158.34,707120.0
2022-01-19 10:10:00,158.46,158.68,158.1,158.32,404740.0,158.46,158.68,158.1,158.32,404740.0
2022-01-19 10:20:00,158.25,158.33,157.8,158.15,514520.0,158.25,158.33,157.8,158.15,514520.0
2022-01-19 10:30:00,158.14,158.2,157.4,157.48,638460.0,158.14,158.2,157.4,157.48,638460.0
2022-01-19 10:40:00,157.42,157.64,156.94,156.99,563580.0,157.42,157.64,156.94,156.99,563580.0
2022-01-19 10:50:00,157.03,157.37,156.93,157.25,478600.0,157.03,157.37,156.93,157.25,478600.0
2022-01-19 11:00:00,157.25,157.4,157.0,157.21,378420.0,157.25,157.4,157.0,157.21,378420.0
2022-01-19 11:10:00,157.21,157.21,156.8,157.03,374420.0,157.21,157.21,156.8,157.03,374420.0
2022-01-19 11:20:00,157.0,157.55,156.8,157.3,429020.0,157.0,157.55,156.8,157.3,429020.0
2022-01-19 11:30:00,157.4,157.6,157.01,157.25,324360.0,157.4,157.6,157.01,157.25,324360.0
2022-01-19 11:40:00,157.2,157.5,157.06,157.41,281580.0,157.2,157.5,157.06,157.41,281580.0
2022-01-19 11:50:00,157.37,158.08,157.29,158.02,518160.0,157.37,158.08,157.29,158.02,518160.0
2022-01-19 12:00:00,158.08,158.56,158.0,158.51,319860.0,158.08,158.56,158.0,158.51,319860.0
2022-01-19 12:10:00,158.53,158.65,158.4,158.65,479940.0,158.53,158.65,158.4,158.65,479940.0
2022-01-19 12:20:00,158.7,158.85,158.57,158.75,468860.0,158.7,158.85,158.57,158.75,468860.0
2022-01-19 12:30:00,158.75,158.82,158.46,158.52,497480.0,158.75,158.82,158.46,158.52,497480.0
2022-01-19 12:40:00,158.64,159.01,158.5,158.74,306700.0,158.64,159.01,158.5,158.74,306700.0
2022-01-19 12:50:00,158.79,158.94,158.7,158.82,176740.0,158.79,158.94,158.7,158.82,176740.0
2022-01-19 13:00:00,158.96,158.96,158.56,158.59,208940.0,158.96,158.96,158.56,158.59,208940.0
2022-01-19 13:10:00,158.74,158.88,158.7,158.8,132720.0,158.74,158.88,158.7,158.8,132720.0
2022-01-19 13:20:00,158.72,158.85,158.31,158.31,142360.0,158.72,158.85,158.31,158.31,142360.0
2022-01-19 13:30:00,158.43,158.5,157.88,157.98,394540.0,158.43,158.5,157.88,157.98,394540.0
2022-01-19 13:40:00,157.98,158.05,157.75,157.91,234940.0,157.98,158.05,157.75,157.91,234940.0
2022-01-19 13:50:00,157.85,158.2,157.8,158.1,324620.0,157.85,158.2,157.8,158.1,324620.0
2022-01-19 14:00:00,158.01,158.11,157.43,157.47,320140.0,158.01,158.11,157.43,157.47,320140.0
2022-01-19 14:10:00,157.47,157.67,157.28,157.48,196800.0,157.47,157.67,157.28,157.48,196800.0
2022-01-19 14:20:00,157.47,157.53,157.15,157.21,400840.0,157.47,157.53,157.15,157.21,400840.0
2022-01-19 14:30:00,157.2,157.35,157.06,157.16,296800.0,157.2,157.35,157.06,157.16,296800.0
2022-01-19 14:40:00,157.18,157.62,157.18,157.37,266900.0,157.18,157.62,157.18,157.37,266900.0
2022-01-19 14:50:00,157.45,157.93,157.32,157.4,429400.0,157.45,157.93,157.32,157.4,429400.0
2022-01-19 15:00:00,157.41,157.47,157.05,157.11,305200.0,157.41,157.47,157.05,157.11,305200.0
2022-01-19 15:10:00,157.11,157.51,157.05,157.2,273780.0,157.11,157.51,157.05,157.2,273780.0
2022-01-19 15:20:00,157.24,157.44,156.9,157.0,292820.0,157.24,157.44,156.9,157.0,292820.0
2022-01-19 15:30:00,157.0,157.08,156.83,156.85,344420.0,157.0,157.08,156.83,156.85,344420.0
2022-01-19 15:40:00,156.83,157.2,156.83,157.02,399440.0,156.83,157.2,156.83,157.02,399440.0
2022-01-19 15:50:00,156.95,156.97,156.25,156.28,1742180.0,156.95,156.97,156.25,156.28,1742180.0
2022-01-20 09:30:00,156.77,157.7,156.7,157.2,1620160.0,156.77,157.7,156.7,157.2,1620160.0
2022-01-20 09:40:00,157.2,158.0,157.1,157.75,988360.0,157.2,158.0,157.1,157.75,988360.0
2022-01-20 09:50:00,157.81,157.92,157.33,157.49,535780.0,157.81,157.92,157.33,157.49,535780.0
2022-01-20 10:00:00,157.56,157.83,157.35,157.45,448180.0,157.56,157.83,157.35,157.45,448180.0
2022-01-20 10:10:00,157.43,157.62,156.79,156.82,775100.0,157.43,157.62,156.79,156.82,775100.0
2022-01-20 10:20:00,156.86,157.37,156.84,157.28,409100.0,156.86,157.37,156.84,157.28,409100.0
2022-01-20 10:30:00,157.33,157.79,157.33,157.68,653600.0,157.33,157.79,157.33,157.68,653600.0
2022-01-20 10:40:00,157.7,157.8,157.0,157.17,715460.0,157.7,157.8,157.0,157.17,715460.0
2022-01-20 10:50:00,157.18,157.39,157.03,157.2,503460.0,157.18,157.39,157.03,157.2,503460.0
2022-01-20 11:00:00,157.21,157.55,157.2,157.3,577560.0,157.21,157.55,157.2,157.3,577560.0
2022-01-20 11:10:00,157.3,157.34,157.07,157.1,406340.0,157.3,157.34,157.07,157.1,406340.0
2022-01-20 11:20:00,157.14,157.14,156.75,157.03,333560.0,157.14,157.14,156.75,157.03,333560.0
2022-01-20 11:30:00,157.06,157.08,156.6,156.64,324900.0,157.06,157.08,156.6,156.64,324900.0
2022-01-20 11:40:00,156.71,156.74,156.17,156.39,622100.0,156.71,156.74,156.17,156.39,622100.0
2022-01-20 11:50:00,156.41,157.22,156.41,156.9,442280.0,156.41,157.22,156.41,156.9,442280.0
2022-01-20 12:00:00,156.9,156.95,156.42,156.48,282040.0,156.9,156.95,156.42,156.48,282040.0
2022-01-20 12:10:00,156.49,156.57,156.06,156.06,318220.0,156.49,156.57,156.06,156.06,318220.0
2022-01-20 12:20:00,156.03,156.4,156.0,156.4,377060.0,156.03,156.4,156.0,156.4,377060.0
2022-01-20 12:30:00,156.41,156.77,156.35,156.45,376940.0,156.41,156.77,156.35,156.45,376940.0
2022-01-20 12:40:00,156.52,156.69,156.39,156.42,170980.0,156.52,156.69,156.39,156.42,170980.0
2022-01-20 12:50:00,156.45,156.45,156.05,156.14,261760.0,156.45,156.45,156.05,156.14,261760.0
2022-01-20 13:00:00,156.15,156.15,155.65,155.8,480820.0,156.15,156.15,155.65,155.8,480820.0
2022-01-20 13:10:00,155.88,156.22,155.78,155.88,262940.0,155.88,156.22,155.78,155.88,262940.0
2022-01-20 13:20:00,155.91,156.12,155.8,155.89,133300.0,155.91,156.12,155.8,155.89,133300.0
2022-01-20 13:30:00,155.86,156.01,155.75,156.01,248760.0,155.86,156.01,155.75,156.01,248760.0
2022-01-20 13:40:00,155.97,156.1,155.77,155.79,381220.0,155.97,156.1,155.77,155.79,381220.0
2022-01-20 13:50:00,155.76,155.9,155.67,155.68,177640.0,155.76,155.9,155.67,155.68,177640.0
2022-01-20 14:00:00,155.73,156.45,155.71,156.39,300840.0,155.73,156.45,155.71,156.39,300840.0
2022-01-20 14:10:00,156.41,156.5,155.51,155.73,445000.0,156.41,156.5,155.51,155.73,445000.0
2022-01-20 14:20:00,155.8,155.81,155.33,155.35,246360.0,155.8,155.81,155.33,155.35,246360.0
2022-01-20 14:30:00,155.34,155.43,155.13,155.25,439760.0,155.34,155.43,155.13,155.25,439760.0
2022-01-20 14:40:00,155.18,155.37,155.02,155.09,437840.0,155.18,155.37,155.02,155.09,437840.0
2022-01-20 14:50:00,155.09,155.17,154.72,154.72,763280.0,155.09,155.17,154.72,154.72,763280.0
2022-01-20 15:00:00,154.73,154.97,154.13,154.16,627200.0,154.73,154.97,154.13,154.16,627200.0
2022-01-20 15:10:00,154.18,154.22,153.33,153.6,1186240.0,154.18,154.22,153.33,153.6,1186240.0
2022-01-20 15:20:00,153.63,153.63,152.56,152.68,1472200.0,153.63,153.63,152.56,152.68,1472200.0
2022-01-20 15:30:00,152.64,152.99,152.19,152.55,1678500.0,152.64,152.99,152.19,152.55,1678500.0
2022-01-20 15:40:00,152.57,152.68,151.91,151.96,1302260.0,152.57,152.68,151.91,151.96,1302260.0
2022-01-20 15:50:00,151.9,152.04,151.35,151.67,3568180.0,151.9,152.04,151.35,151.67,3568180.0
2022-01-21 09:30:00,149.83,150.9,148.75,148.83,6432380.0,149.83,150.9,148.75,148.83,6432380.0
2022-01-21 09:40:00,148.79,149.12,148.25,148.88,2271000.0,148.79,149.12,148.25,148.88,2271000.0
2022-01-21 09:50:00,148.81,149.1,147.55,147.59,2098060.0,148.81,149.1,147.55,147.59,2098060.0
2022-01-21 10:00:00,147.59,147.98,145.9,146.66,3495080.0,147.59,147.98,145.9,146.66,3495080.0
2022-01-21 10:10:00,146.65,146.85,145.69,145.75,1649660.0,146.65,146.85,145.69,145.75,1649660.0
2022-01-21 10:20:00,145.78,146.37,145.03,145.99,3200240.0,145.78,146.37,145.03,145.99,3200240.0
2022-01-21 10:30:00,146.04,147.81,145.96,147.31,2881480.0,146.04,147.81,145.96,147.31,2881480.0
2022-01-21 10:40:00,147.29,148.15,147.21,148.07,2061980.0,147.29,148.15,147.21,148.07,2061980.0
2022-01-21 10:50:00,148.18,148.58,147.43,147.64,1480080.0,148.18,148.58,147.43,147.64,1480080.0
2022-01-21 11:00:00,147.63,148.49,147.3,148.4,1163280.0,147.63,148.49,147.3,148.4,1163280.0
2022-01-21 11:10:00,148.34,148.5,147.8,148.17,767160.0,148.34,148.5,147.8,148.17,767160.0
2022-01-21 11:20:00,148.23,148.75,147.95,148.39,1235740.0,148.23,148.75,147.95,148.39,1235740.0
2022-01-21 11:30:00,148.4,148.67,147.3,147.31,1223100.0,148.4,148.67,147.3,147.31,1223100.0
2022-01-21 11:40:00,147.38,147.63,146.34,146.62,1018360.0,147.38,147.63,146.34,146.62,1018360.0
2022-01-21 11:50:00,146.58,146.92,146.35,146.87,528440.0,146.58,146.92,146.35,146.87,528440.0
2022-01-21 12:00:00,146.87,147.15,146.5,146.88,843280.0,146.87,147.15,146.5,146.88,843280.0
2022-01-21 12:10:00,146.66,146.77,146.01,146.16,703600.0,146.66,146.77,146.01,146.16,703600.0
2022-01-21 12:20:00,146.11,146.55,145.93,146.1,692560.0,146.11,146.55,145.93,146.1,692560.0
2022-01-21 12:30:00,146.06,146.5,145.75,145.87,558640.0,146.06,146.5,145.75,145.87,558640.0
2022-01-21 12:40:00,145.87,146.3,145.73,145.8,481360.0,145.87,146.3,145.73,145.8,481360.0
2022-01-21 12:50:00,145.73,146.04,145.53,145.84,533280.0,145.73,146.04,145.53,145.84,533280.0
2022-01-21 13:00:00,145.9,146.15,145.55,145.98,492240.0,145.9,146.15,145.55,145.98,492240.0
2022-01-21 13:10:00,145.92,146.21,145.7,145.84,943560.0,145.92,146.21,145.7,145.84,943560.0
2022-01-21 13:20:00,145.7,145.79,145.22,145.37,1091860.0,145.7,145.79,145.22,145.37,1091860.0
2022-01-21 13:30:00,145.36,146.22,145.3,146.0,699220.0,145.36,146.22,145.3,146.0,699220.0
2022-01-21 13:40:00,146.03,146.26,145.65,145.82,919820.0,146.03,146.26,145.65,145.82,919820.0
2022-01-21 13:50:00,145.88,146.2,145.48,145.73,966060.0,145.88,146.2,145.48,145.73,966060.0
2022-01-21 14:00:00,145.6,145.96,145.44,145.58,789900.0,145.6,145.96,145.44,145.58,789900.0
2022-01-21 14:10:00,145.58,145.87,145.57,145.67,398100.0,145.58,145.87,145.57,145.67,398100.0
2022-01-21 14:20:00,145.68,145.89,145.1,145.18,732800.0,145.68,145.89,145.1,145.18,732800.0
2022-01-21 14:30:00,145.18,145.38,144.87,145.15,1469640.0,145.18,145.38,144.87,145.15,1469640.0
2022-01-21 14:40:00,145.15,145.42,144.78,145.0,915200.0,145.15,145.42,144.78,145.0,915200.0
2022-01-21 14:50:00,144.99,145.01,144.18,144.25,1457340.0,144.99,145.01,144.18,144.25,1457340.0
2022-01-21 15:00:00,144.18,144.43,143.52,143.59,1896660.0,144.18,144.43,143.52,143.59,1896660.0
2022-01-21 15:10:00,143.6,143.6,142.07,143.17,4203900.0,143.6,143.6,142.07,143.17,4203900.0
2022-01-21 15:20:00,143.15,143.3,142.63,142.81,1809620.0,143.15,143.3,142.63,142.81,1809620.0
2022-01-21 15:30:00,142.75,143.8,142.75,143.71,2378960.0,142.75,143.8,142.75,143.71,2378960.0
2022-01-21 15:40:00,143.74,144.24,143.1,143.48,2915320.0,143.74,144.24,143.1,143.48,2915320.0
2022-01-21 15:50:00,143.45,143.51,142.25,142.56,5838860.0,143.45,143.51,142.25,142.56,5838860.0
2022-01-24 09:30:00,139.1,141.97,138.5,141.97,6856660.0,139.1,141.97,138.5,141.97,6856660.0
2022-01-24 09:40:00,141.99,142.15,139.9,140.94,3159840.0,141.99,142.15,139.9,140.94,3159840.0
2022-01-24 09:50:00,140.94,141.65,140.01,140.3,1809480.0,140.94,141.65,140.01,140.3,1809480.0
2022-01-24 10:00:00,140.4,141.5,140.25,140.28,1228620.0,140.4,141.5,140.25,140.28,1228620.0
2022-01-24 10:10:00,140.25,140.69,139.0,139.05,1867280.0,140.25,140.69,139.0,139.05,1867280.0
2022-01-24 10:20:00,139.15,140.58,139.1,140.25,1803340.0,139.15,140.58,139.1,140.25,1803340.0
2022-01-24 10:30:00,140.45,140.94,139.76,140.15,1511720.0,140.45,140.94,139.76,140.15,1511720.0
2022-01-24 10:40:00,140.14,140.42,139.26,139.55,1067060.0,140.14,140.42,139.26,139.55,1067060.0
2022-01-24 10:50:00,139.46,141.19,139.45,140.63,1191480.0,139.46,141.19,139.45,140.63,1191480.0
2022-01-24 11:00:00,140.57,140.67,139.91,140.06,1088160.0,140.57,140.67,139.91,140.06,1088160.0
2022-01-24 11:10:00,140.02,140.37,139.46,139.96,801080.0,140.02,140.37,139.46,139.96,801080.0
2022-01-24 11:20:00,140.0,140.48,139.57,139.67,703280.0,140.0,140.48,139.57,139.67,703280.0
2022-01-24 11:30:00,139.67,139.93,138.3,138.36,961920.0,139.67,139.93,138.3,138.36,961920.0
2022-01-24 11:40:00,138.45,138.58,137.07,137.23,1461320.0,138.45,138.58,137.07,137.23,1461320.0
2022-01-24 11:50:00,137.23,138.46,137.17,138.29,1318580.0,137.23,138.46,137.17,138.29,1318580.0
2022-01-24 12:00:00,138.19,138.52,136.83,136.99,829560.0,138.19,138.52,136.83,136.99,829560.0
2022-01-24 12:10:00,136.98,137.15,135.6,135.9,1752840.0,136.98,137.15,135.6,135.9,1752840.0
2022-01-24 12:20:00,135.85,136.57,135.35,136.18,1723640.0,135.85,136.57,135.35,136.18,1723640.0
2022-01-24 12:30:00,136.21,136.45,135.45,136.21,1032940.0,136.21,136.45,135.45,136.21,1032940.0
2022-01-24 12:40:00,136.17,137.05,135.57,136.66,1223520.0,136.17,137.05,135.57,136.66,1223520.0
2022-01-24 12:50:00,136.66,137.75,136.35,137.45,1550440.0,136.66,137.75,136.35,137.45,1550440.0
2022-01-24 13:00:00,137.39,138.95,137.05,138.72,1281400.0,137.39,138.95,137.05,138.72,1281400.0
2022-01-24 13:10:00,138.78,140.12,138.73,140.04,1291080.0,138.78,140.12,138.73,140.04,1291080.0
2022-01-24 13:20:00,140.0,140.15,138.08,138.19,949980.0,140.0,140.15,138.08,138.19,949980.0
2022-01-24 13:30:00,138.32,139.73,138.2,139.73,576020.0,138.32,139.73,138.2,139.73,576020.0
2022-01-24 13:40:00,139.58,140.7,139.35,140.68,990340.0,139.58,140.7,139.35,140.68,990340.0
2022-01-24 13:50:00,140.75,141.61,140.61,141.59,1206760.0,140.75,141.61,140.61,141.59,1206760.0
2022-01-24 14:00:00,141.59,142.1,140.75,141.09,1139380.0,141.59,142.1,140.75,141.09,1139380.0
2022-01-24 14:10:00,141.16,141.44,140.15,140.28,817560.0,141.16,141.44,140.15,140.28,817560.0
2022-01-24 14:20:00,140.34,140.81,139.33,139.6,847160.0,140.34,140.81,139.33,139.6,847160.0
2022-01-24 14:30:00,139.63,140.07,138.65,138.88,608720.0,139.63,140.07,138.65,138.88,608720.0
2022-01-24 14:40:00,138.75,139.98,138.39,139.87,820800.0,138.75,139.98,138.39,139.87,820800.0
2022-01-24 14:50:00,140.0,140.6,139.64,140.43,692240.0,140.0,140.6,139.64,140.43,692240.0
2022-01-24 15:00:00,140.46,141.06,139.85,140.46,715000.0,140.46,141.06,139.85,140.46,715000.0
2022-01-24 15:10:00,140.59,142.12,140.58,141.18,1216120.0,140.59,142.12,140.58,141.18,1216120.0
2022-01-24 15:20:00,141.17,143.13,141.17,142.72,1950900.0,141.17,143.13,141.17,142.72,1950900.0
2022-01-24 15:30:00,142.55,144.95,142.24,144.18,2975460.0,142.55,144.95,142.24,144.18,2975460.0
2022-01-24 15:40:00,144.18,144.57,143.15,144.04,2057100.0,144.18,144.57,143.15,144.04,2057100.0
2022-01-24 15:50:00,144.08,144.72,143.5,144.6,4462780.0,144.08,144.72,143.5,144.6,4462780.0
2022-01-25 09:30:00,142.24,143.6,142.02,143.04,2386260.0,142.24,143.6,142.02,143.04,2386260.0
2022-01-25 09:40:00,143.11,143.33,140.5,140.63,1139760.0,143.11,143.33,140.5,140.63,1139760.0
2022-01-25 09:50:00,140.71,140.9,139.78,140.36,1048860.0,140.71,140.9,139.78,140.36,1048860.0
2022-01-25 10:00:00,140.4,140.74,139.71,140.37,743440.0,140.4,140.74,139.71,140.37,743440.0
2022-01-25 10:10:00,140.31,140.87,139.78,140.11,1116880.0,140.31,140.87,139.78,140.11,1116880.0
2022-01-25 10:20:00,140.15,140.94,139.4,140.9,965800.0,140.15,140.94,139.4,140.9,965800.0
2022-01-25 10:30:00,140.83,141.37,139.96,140.44,965960.0,140.83,141.37,139.96,140.44,965960.0
2022-01-25 10:40:00,140.56,141.27,140.28,141.1,579820.0,140.56,141.27,140.28,141.1,579820.0
2022-01-25 10:50:00,140.89,141.27,140.14,140.33,677920.0,140.89,141.27,140.14,140.33,677920.0
2022-01-25 11:00:00,140.26,140.79,140.0,140.22,493080.0,140.26,140.79,140.0,140.22,493080.0
2022-01-25 11:10:00,140.24,140.6,139.91,140.5,480280.0,140.24,140.6,139.91,140.5,480280.0
2022-01-25 11:20:00,140.46,140.75,139.61,139.84,659860.0,140.46,140.75,139.61,139.84,659860.0
2022-01-25 11:30:00,139.88,139.95,138.5,138.55,1259980.0,139.88,139.95,138.5,138.55,1259980.0
2022-01-25 11:40:00,138.62,139.25,138.45,139.09,880200.0,138.62,139.25,138.45,139.09,880200.0
2022-01-25 11:50:00,139.0,139.4,138.65,138.73,745140.0,139.0,139.4,138.65,138.73,745140.0
2022-01-25 12:00:00,138.71,140.05,138.65,139.58,574860.0,138.71,140.05,138.65,139.58,574860.0
2022-01-25 12:10:00,139.53,139.57,138.79,139.38,586780.0,139.53,139.57,138.79,139.38,586780.0
2022-01-25 12:20:00,139.28,139.87,139.24,139.76,524240.0,139.28,139.87,139.24,139.76,524240.0
2022-01-25 12:30:00,139.79,139.8,138.95,139.08,586300.0,139.79,139.8,138.95,139.08,586300.0
2022-01-25 12:40:00,139.13,139.55,138.73,138.93,646900.0,139.13,139.55,138.73,138.93,646900.0
2022-01-25 12:50:00,139.0,139.22,138.15,139.22,761020.0,139.0,139.22,138.15,139.22,761020.0
2022-01-25 13:00:00,139.05,139.05,138.35,138.76,480820.0,139.05,139.05,138.35,138.76,480820.0
2022-01-25 13:10:00,138.73,139.4,138.55,139.34,374520.0,138.73,139.4,138.55,139.34,374520.0
2022-01-25 13:20:00,139.23,139.92,139.06,139.87,601760.0,139.23,139.92,139.06,139.87,601760.0
2022-01-25 13:30:00,139.85,140.25,139.7,140.2,1119520.0,139.85,140.25,139.7,140.2,1119520.0
2022-01-25 13:40:00,140.25,140.59,139.78,140.37,930060.0,140.25,140.59,139.78,140.37,930060.0
2022-01-25 13:50:00,140.36,141.0,140.27,140.98,900120.0,140.36,141.0,140.27,140.98,900120.0
2022-01-25 14:00:00,140.97,141.03,140.3,140.52,734380.0,140.97,141.03,140.3,140.52,734380.0
2022-01-25 14:10:00,140.56,141.46,140.55,141.2,942820.0,140.56,141.46,140.55,141.2,942820.0
2022-01-25 14:20:00,141.27,141.46,140.78,141.12,729140.0,141.27,141.46,140.78,141.12,729140.0
2022-01-25 14:30:00,141.12,141.2,140.55,141.06,623460.0,141.12,141.2,140.55,141.06,623460.0
2022-01-25 14:40:00,141.07,141.78,141.07,141.33,777880.0,141.07,141.78,141.07,141.33,777880.0
2022-01-25 14:50:00,141.38,142.05,141.35,141.97,698260.0,141.38,142.05,141.35,141.97,698260.0
2022-01-25 15:00:00,141.95,141.95,140.68,140.75,746540.0,141.95,141.95,140.68,140.75,746540.0
2022-01-25 15:10:00,140.82,140.9,140.35,140.83,848580.0,140.82,140.9,140.35,140.83,848580.0
2022-01-25 15:20:00,140.83,140.83,139.68,140.0,803640.0,140.83,140.83,139.68,140.0,803640.0
2022-01-25 15:30:00,139.93,140.43,139.69,140.25,848280.0,139.93,140.43,139.69,140.25,848280.0
2022-01-25 15:40:00,140.3,140.61,139.85,140.35,1119980.0,140.3,140.61,139.85,140.35,1119980.0
2022-01-25 15:50:00,140.3,140.3,139.81,140.0,2245260.0,140.3,140.3,139.81,140.0,2245260.0
2022-01-26 09:30:00,144.75,145.19,142.75,142.85,3627000.0,144.75,145.19,142.75,142.85,3627000.0
2022-01-26 09:40:00,142.83,142.95,142.2,142.51,1491340.0,142.83,142.95,142.2,142.51,1491340.0
2022-01-26 09:50:00,142.49,143.17,141.6,142.11,1060320.0,142.49,143.17,141.6,142.11,1060320.0
2022-01-26 10:00:00,142.2,143.2,142.0,142.89,940500.0,142.2,143.2,142.0,142.89,940500.0
2022-01-26 10:10:00,142.84,142.85,141.62,142.11,654220.0,142.84,142.85,141.62,142.11,654220.0
2022-01-26 10:20:00,142.1,142.1,140.2,140.55,1115240.0,142.1,142.1,140.2,140.55,1115240.0
2022-01-26 10:30:00,140.49,140.89,140.01,140.09,1182960.0,140.49,140.89,140.01,140.09,1182960.0
2022-01-26 10:40:00,140.09,140.42,139.96,140.27,612800.0,140.09,140.42,139.96,140.27,612800.0
2022-01-26 10:50:00,140.28,140.85,140.14,140.55,722040.0,140.28,140.85,140.14,140.55,722040.0
2022-01-26 11:00:00,140.41,140.88,140.29,140.76,414760.0,140.41,140.88,140.29,140.76,414760.0
2022-01-26 11:10:00,140.72,141.15,140.63,140.98,586380.0,140.72,141.15,140.63,140.98,586380.0
2022-01-26 11:20:00,141.03,141.54,140.95,141.45,587740.0,141.03,141.54,140.95,141.45,587740.0
2022-01-26 11:30:00,141.46,141.97,141.31,141.43,650840.0,141.46,141.97,141.31,141.43,650840.0
2022-01-26 11:40:00,141.5,141.87,141.27,141.27,352280.0,141.5,141.87,141.27,141.27,352280.0
2022-01-26 11:50:00,141.3,141.63,141.04,141.12,446040.0,141.3,141.63,141.04,141.12,446040.0
2022-01-26 12:00:00,141.17,141.86,141.0,141.85,430600.0,141.17,141.86,141.0,141.85,430600.0
2022-01-26 12:10:00,141.86,142.44,141.75,142.2,449240.0,141.86,142.44,141.75,142.2,449240.0
2022-01-26 12:20:00,142.25,142.45,142.18,142.43,353980.0,142.25,142.45,142.18,142.43,353980.0
2022-01-26 12:30:00,142.38,142.85,142.17,142.68,605260.0,142.38,142.85,142.17,142.68,605260.0
2022-01-26 12:40:00,142.62,143.08,142.52,143.08,504660.0,142.62,143.08,142.52,143.08,504660.0
2022-01-26 12:50:00,143.05,143.18,142.82,142.98,709000.0,143.05,143.18,142.82,142.98,709000.0
2022-01-26 13:00:00,142.97,142.97,142.16,142.39,640520.0,142.97,142.97,142.16,142.39,640520.0
2022-01-26 13:10:00,142.29,142.76,142.23,142.57,325700.0,142.29,142.76,142.23,142.57,325700.0
2022-01-26 13:20:00,142.53,142.7,142.13,142.58,200060.0,142.53,142.7,142.13,142.58,200060.0
2022-01-26 13:30:00,142.51,142.69,142.21,142.32,439880.0,142.51,142.69,142.21,142.32,439880.0
2022-01-26 13:40:00,142.29,142.46,142.06,142.07,280520.0,142.29,142.46,142.06,142.07,280520.0
2022-01-26 13:50:00,142.05,142.44,141.75,142.01,415380.0,142.05,142.44,141.75,142.01,415380.0
2022-01-26 14:00:00,142.01,143.85,142.01,143.25,1679260.0,142.01,143.85,142.01,143.25,1679260.0
2022-01-26 14:10:00,143.24,143.57,141.31,141.52,1043300.0,143.24,143.57,141.31,141.52,1043300.0
2022-01-26 14:20:00,141.58,142.52,141.32,142.2,517600.0,141.58,142.52,141.32,142.2,517600.0
2022-01-26 14:30:00,142.2,142.36,140.8,141.83,1077380.0,142.2,142.36,140.8,141.83,1077380.0
2022-01-26 14:40:00,141.97,142.01,139.31,139.6,1728060.0,141.97,142.01,139.31,139.6,1728060.0
2022-01-26 14:50:00,139.55,140.35,139.51,139.91,1516400.0,139.55,140.35,139.51,139.91,1516400.0
2022-01-26 15:00:00,139.78,139.87,137.71,137.75,1754340.0,139.78,139.87,137.71,137.75,1754340.0
2022-01-26 15:10:00,137.75,138.5,137.56,137.7,1261440.0,137.75,138.5,137.56,137.7,1261440.0
2022-01-26 15:20:00,137.77,139.12,137.33,138.96,804160.0,137.77,139.12,137.33,138.96,804160.0
2022-01-26 15:30:00,138.89,139.01,137.49,138.06,1095060.0,138.89,139.01,137.49,138.06,1095060.0
2022-01-26 15:40:00,138.15,139.0,137.79,138.23,882900.0,138.15,139.0,137.79,138.23,882900.0
2022-01-26 15:50:00,138.34,139.33,137.75,138.87,2319360.0,138.34,139.33,137.75,138.87,2319360.0
2022-01-27 09:30:00,140.8,140.88,139.55,140.0,2379680.0,140.8,140.88,139.55,140.0,2379680.0
2022-01-27 09:40:00,140.0,142.24,140.0,142.09,1147600.0,140.0,142.24,140.0,142.09,1147600.0
2022-01-27 09:50:00,142.01,142.47,141.37,142.15,1682700.0,142.01,142.47,141.37,142.15,1682700.0
2022-01-27 10:00:00,142.09,143.25,141.32,142.58,1264960.0,142.09,143.25,141.32,142.58,1264960.0
2022-01-27 10:10:00,142.6,143.12,142.28,142.57,754300.0,142.6,143.12,142.28,142.57,754300.0
2022-01-27 10:20:00,142.7,142.75,141.45,141.45,800260.0,142.7,142.75,141.45,141.45,800260.0
2022-01-27 10:30:00,141.5,141.92,141.1,141.3,964320.0,141.5,141.92,141.1,141.3,964320.0
2022-01-27 10:40:00,141.25,142.82,141.25,142.23,644080.0,141.25,142.82,141.25,142.23,644080.0
2022-01-27 10:50:00,142.23,142.73,142.02,142.41,549900.0,142.23,142.73,142.02,142.41,549900.0
2022-01-27 11:00:00,142.55,144.24,142.5,143.42,1914800.0,142.55,144.24,142.5,143.42,1914800.0
2022-01-27 11:10:00,143.5,144.22,143.13,143.3,759140.0,143.5,144.22,143.13,143.3,759140.0
2022-01-27 11:20:00,143.26,143.67,142.75,143.06,935060.0,143.26,143.67,142.75,143.06,935060.0
2022-01-27 11:30:00,143.1,143.4,142.92,143.05,691020.0,143.1,143.4,142.92,143.05,691020.0
2022-01-27 11:40:00,143.1,143.39,142.95,142.98,282400.0,143.1,143.39,142.95,142.98,282400.0
2022-01-27 11:50:00,142.95,143.35,142.92,143.07,381040.0,142.95,143.35,142.92,143.07,381040.0
2022-01-27 12:00:00,142.9,143.1,142.49,142.66,399420.0,142.9,143.1,142.49,142.66,399420.0
2022-01-27 12:10:00,142.78,142.78,141.68,142.11,761980.0,142.78,142.78,141.68,142.11,761980.0
2022-01-27 12:20:00,142.07,142.09,141.4,141.52,619160.0,142.07,142.09,141.4,141.52,619160.0
2022-01-27 12:30:00,141.51,141.65,140.75,141.06,505660.0,141.51,141.65,140.75,141.06,505660.0
2022-01-27 12:40:00,141.07,141.35,140.75,140.85,318000.0,141.07,141.35,140.75,140.85,318000.0
2022-01-27 12:50:00,140.9,141.88,140.9,141.4,531480.0,140.9,141.88,140.9,141.4,531480.0
2022-01-27 13:00:00,141.37,141.66,140.23,140.76,543660.0,141.37,141.66,140.23,140.76,543660.0
2022-01-27 13:10:00,140.83,140.94,140.25,140.47,545240.0,140.83,140.94,140.25,140.47,545240.0
2022-01-27 13:20:00,140.4,140.4,139.92,140.0,638960.0,140.4,140.4,139.92,140.0,638960.0
2022-01-27 13:30:00,140.0,140.61,139.83,139.95,691780.0,140.0,140.61,139.83,139.95,691780.0
2022-01-27 13:40:00,140.0,140.62,139.73,140.59,446480.0,140.0,140.62,139.73,140.59,446480.0
2022-01-27 13:50:00,140.57,141.19,140.02,140.91,1036940.0,140.57,141.19,140.02,140.91,1036940.0
2022-01-27 14:00:00,140.84,141.66,140.82,141.28,767780.0,140.84,141.66,140.82,141.28,767780.0
2022-01-27 14:10:00,141.28,141.53,140.49,140.59,410420.0,141.28,141.53,140.49,140.59,410420.0
2022-01-27 14:20:00,140.43,140.57,139.9,140.19,339120.0,140.43,140.57,139.9,140.19,339120.0
2022-01-27 14:30:00,140.07,140.56,139.75,140.08,291380.0,140.07,140.56,139.75,140.08,291380.0
2022-01-27 14:40:00,140.1,140.53,139.95,140.13,355620.0,140.1,140.53,139.95,140.13,355620.0
2022-01-27 14:50:00,140.08,140.1,139.42,139.83,548000.0,140.08,140.1,139.42,139.83,548000.0
2022-01-27 15:00:00,139.89,140.49,139.87,139.94,348780.0,139.89,140.49,139.87,139.94,348780.0
2022-01-27 15:10:00,139.95,140.0,139.35,139.9,455900.0,139.95,140.0,139.35,139.9,455900.0
2022-01-27 15:20:00,139.92,140.19,139.54,140.02,430380.0,139.92,140.19,139.54,140.02,430380.0
2022-01-27 15:30:00,140.08,140.2,139.73,139.97,364160.0,140.08,140.2,139.73,139.97,364160.0
2022-01-27 15:40:00,139.93,141.19,139.88,140.72,938560.0,139.93,141.19,139.88,140.72,938560.0
2022-01-27 15:50:00,140.5,140.54,139.64,139.7,1115260.0,140.5,140.54,139.64,139.7,1115260.0
2022-01-28 09:30:00,140.86,141.03,139.1,139.47,2534200.0,140.86,141.03,139.1,139.47,2534200.0
2022-01-28 09:40:00,139.51,139.71,138.56,139.09,870520.0,139.51,139.71,138.56,139.09,870520.0
2022-01-28 09:50:00,139.06,139.61,138.79,138.98,868220.0,139.06,139.61,138.79,138.98,868220.0
2022-01-28 10:00:00,139.0,139.33,138.58,139.08,626640.0,139.0,139.33,138.58,139.08,626640.0
2022-01-28 10:10:00,139.15,139.77,139.0,139.75,865140.0,139.15,139.77,139.0,139.75,865140.0
2022-01-28 10:20:00,139.75,140.0,138.31,138.8,933540.0,139.75,140.0,138.31,138.8,933540.0
2022-01-28 10:30:00,138.85,139.3,137.93,138.81,672160.0,138.85,139.3,137.93,138.81,672160.0
2022-01-28 10:40:00,138.75,139.23,138.34,139.05,968760.0,138.75,139.23,138.34,139.05,968760.0
2022-01-28 10:50:00,139.16,140.22,139.04,140.2,1039740.0,139.16,140.22,139.04,140.2,1039740.0
2022-01-28 11:00:00,140.25,140.45,139.59,140.44,484880.0,140.25,140.45,139.59,140.44,484880.0
2022-01-28 11:10:00,140.42,141.33,140.42,140.97,860440.0,140.42,141.33,140.42,140.97,860440.0
2022-01-28 11:20:00,140.95,141.2,140.41,140.78,585280.0,140.95,141.2,140.41,140.78,585280.0
2022-01-28 11:30:00,140.82,141.01,140.36,140.64,512300.0,140.82,141.01,140.36,140.64,512300.0
2022-01-28 11:40:00,140.67,140.93,140.45,140.55,414160.0,140.67,140.93,140.45,140.55,414160.0
2022-01-28 11:50:00,140.61,141.64,140.57,141.47,479740.0,140.61,141.64,140.57,141.47,479740.0
2022-01-28 12:00:00,141.52,142.11,141.4,141.98,565740.0,141.52,142.11,141.4,141.98,565740.0
2022-01-28 12:10:00,141.9,142.07,141.56,141.98,351500.0,141.9,142.07,141.56,141.98,351500.0
2022-01-28 12:20:00,141.94,141.94,141.08,141.25,372040.0,141.94,141.94,141.08,141.25,372040.0
2022-01-28 12:30:00,141.17,141.6,141.11,141.11,489480.0,141.17,141.6,141.11,141.11,489480.0
2022-01-28 12:40:00,141.18,141.54,141.1,141.34,344700.0,141.18,141.54,141.1,141.34,344700.0
2022-01-28 12:50:00,141.15,141.25,140.78,140.78,325540.0,141.15,141.25,140.78,140.78,325540.0
2022-01-28 13:00:00,140.9,141.54,140.89,141.54,283200.0,140.9,141.54,140.89,141.54,283200.0
2022-01-28 13:10:00,141.54,141.73,141.42,141.59,353560.0,141.54,141.73,141.42,141.59,353560.0
2022-01-28 13:20:00,141.58,141.68,140.98,141.26,312720.0,141.58,141.68,140.98,141.26,312720.0
2022-01-28 13:30:00,141.32,141.96,141.3,141.81,362380.0,141.32,141.96,141.3,141.81,362380.0
2022-01-28 13:40:00,141.81,141.81,141.45,141.51,300100.0,141.81,141.81,141.45,141.51,300100.0
2022-01-28 13:50:00,141.46,142.1,141.46,141.97,297840.0,141.46,142.1,141.46,141.97,297840.0
2022-01-28 14:00:00,141.85,142.22,141.27,141.41,484480.0,141.85,142.22,141.27,141.41,484480.0
2022-01-28 14:10:00,141.36,141.46,140.71,140.78,526120.0,141.36,141.46,140.71,140.78,526120.0
2022-01-28 14:20:00,140.79,140.8,140.37,140.53,517580.0,140.79,140.8,140.37,140.53,517580.0
2022-01-28 14:30:00,140.49,140.61,140.18,140.45,295740.0,140.49,140.61,140.18,140.45,295740.0
2022-01-28 14:40:00,140.5,141.18,140.5,141.1,404140.0,140.5,141.18,140.5,141.1,404140.0
2022-01-28 14:50:00,141.06,141.41,140.76,141.35,295780.0,141.06,141.41,140.76,141.35,295780.0
2022-01-28 15:00:00,141.47,141.93,141.23,141.72,522040.0,141.47,141.93,141.23,141.72,522040.0
2022-01-28 15:10:00,141.72,141.83,141.36,141.65,377340.0,141.72,141.83,141.36,141.65,377340.0
2022-01-28 15:20:00,141.5,142.0,141.5,141.77,488820.0,141.5,142.0,141.5,141.77,488820.0
2022-01-28 15:30:00,141.73,142.62,141.39,142.54,929760.0,141.73,142.62,141.39,142.54,929760.0
2022-01-28 15:40:00,142.56,142.93,142.33,142.85,885640.0,142.56,142.93,142.33,142.85,885640.0
2022-01-28 15:50:00,142.95,144.0,142.91,143.94,2758740.0,142.95,144.0,142.91,143.94,2758740.0
2022-01-31 09:30:00,144.75,146.99,144.3,146.67,3224140.0,144.75,146.99,144.3,146.67,3224140.0
2022-01-31 09:40:00,146.69,147.23,146.16,146.32,2184740.0,146.69,147.23,146.16,146.32,2184740.0
2022-01-31 09:50:00,146.48,146.53,145.8,145.98,900040.0,146.48,146.53,145.8,145.98,900040.0
2022-01-31 10:00:00,145.98,147.0,145.66,146.98,892220.0,145.98,147.0,145.66,146.98,892220.0
2022-01-31 10:10:00,147.1,147.34,146.81,146.9,1038540.0,147.1,147.34,146.81,146.9,1038540.0
2022-01-31 10:20:00,147.0,147.61,146.75,147.24,1003840.0,147.0,147.61,146.75,147.24,1003840.0
2022-01-31 10:30:00,147.32,147.48,146.74,146.85,445660.0,147.32,147.48,146.74,146.85,445660.0
2022-01-31 10:40:00,146.86,147.27,146.61,146.74,517320.0,146.86,147.27,146.61,146.74,517320.0
2022-01-31 10:50:00,146.82,147.8,146.77,147.74,653060.0,146.82,147.8,146.77,147.74,653060.0
2022-01-31 11:00:00,147.74,147.89,147.44,147.44,377760.0,147.74,147.89,147.44,147.44,377760.0
2022-01-31 11:10:00,147.44,147.5,147.13,147.21,375840.0,147.44,147.5,147.13,147.21,375840.0
2022-01-31 11:20:00,147.2,147.44,147.01,147.18,314520.0,147.2,147.44,147.01,147.18,314520.0
2022-01-31 11:30:00,147.16,147.8,147.01,147.65,442800.0,147.16,147.8,147.01,147.65,442800.0
2022-01-31 11:40:00,147.7,148.69,147.61,148.69,971760.0,147.7,148.69,147.61,148.69,971760.0
2022-01-31 11:50:00,148.61,148.98,148.52,148.7,718460.0,148.61,148.98,148.52,148.7,718460.0
2022-01-31 12:00:00,148.73,148.9,148.3,148.3,525720.0,148.73,148.9,148.3,148.3,525720.0
2022-01-31 12:10:00,148.36,148.47,147.99,148.39,514580.0,148.36,148.47,147.99,148.39,514580.0
2022-01-31 12:20:00,148.37,148.53,147.92,148.22,383800.0,148.37,148.53,147.92,148.22,383800.0
2022-01-31 12:30:00,148.27,148.38,147.96,148.26,220520.0,148.27,148.38,147.96,148.26,220520.0
2022-01-31 12:40:00,148.26,148.41,148.18,148.35,346780.0,148.26,148.41,148.18,148.35,346780.0
2022-01-31 12:50:00,148.32,148.7,148.32,148.53,221740.0,148.32,148.7,148.32,148.53,221740.0
2022-01-31 13:00:00,148.44,148.62,148.33,148.53,144240.0,148.44,148.62,148.33,148.53,144240.0
2022-01-31 13:10:00,148.45,148.62,148.25,148.47,136300.0,148.45,148.62,148.25,148.47,136300.0
2022-01-31 13:20:00,148.45,148.57,147.76,147.82,401740.0,148.45,148.57,147.76,147.82,401740.0
2022-01-31 13:30:00,147.9,148.01,147.63,147.88,512520.0,147.9,148.01,147.63,147.88,512520.0
2022-01-31 13:40:00,147.92,148.08,147.75,148.01,270160.0,147.92,148.08,147.75,148.01,270160.0
2022-01-31 13:50:00,148.0,148.2,147.91,148.1,166500.0,148.0,148.2,147.91,148.1,166500.0
2022-01-31 14:00:00,148.08,148.63,148.01,148.51,196300.0,148.08,148.63,148.01,148.51,196300.0
2022-01-31 14:10:00,148.59,148.84,148.54,148.7,200880.0,148.59,148.84,148.54,148.7,200880.0
2022-01-31 14:20:00,148.68,149.2,148.55,149.06,647820.0,148.68,149.2,148.55,149.06,647820.0
2022-01-31 14:30:00,149.18,149.18,148.8,149.03,332220.0,149.18,149.18,148.8,149.03,332220.0
2022-01-31 14:40:00,149.08,149.17,148.81,149.0,446220.0,149.08,149.17,148.81,149.0,446220.0
2022-01-31 14:50:00,149.1,149.25,148.88,148.9,338540.0,149.1,149.25,148.88,148.9,338540.0
2022-01-31 15:00:00,148.85,148.95,148.25,148.28,364820.0,148.85,148.95,148.25,148.28,364820.0
2022-01-31 15:10:00,148.31,148.39,147.88,147.93,621280.0,148.31,148.39,147.88,147.93,621280.0
2022-01-31 15:20:00,147.95,148.75,147.95,148.46,470080.0,147.95,148.75,147.95,148.46,470080.0
2022-01-31 15:30:00,148.43,149.34,148.37,149.01,614380.0,148.43,149.34,148.37,149.01,614380.0
2022-01-31 15:40:00,148.95,149.54,148.85,149.53,834160.0,148.95,149.54,148.85,149.53,834160.0
2022-01-31 15:50:00,149.5,150.36,149.1,149.57,2318840.0,149.5,150.36,149.1,149.57,2318840.0
2022-02-01 09:30:00,150.0,150.47,149.3,149.77,2557340.0,150.0,150.47,149.3,149.77,2557340.0
2022-02-01 09:40:00,149.75,150.04,148.61,149.27,824480.0,149.75,150.04,148.61,149.27,824480.0
2022-02-01 09:50:00,149.21,149.56,148.79,149.2,483840.0,149.21,149.56,148.79,149.2,483840.0
2022-02-01 10:00:00,149.35,149.35,147.63,148.65,753300.0,149.35,149.35,147.63,148.65,753300.0
2022-02-01 10:10:00,148.71,149.71,148.44,149.22,604200.0,148.71,149.71,148.44,149.22,604200.0
2022-02-01 10:20:00,149.44,150.02,149.39,149.63,792420.0,149.44,150.02,149.39,149.63,792420.0
2022-02-01 10:30:00,149.8,150.02,148.73,149.01,655840.0,149.8,150.02,148.73,149.01,655840.0
2022-02-01 10:40:00,148.89,149.16,148.4,148.77,273000.0,148.89,149.16,148.4,148.77,273000.0
2022-02-01 10:50:00,148.82,149.27,148.82,149.2,387560.0,148.82,149.27,148.82,149.2,387560.0
2022-02-01 11:00:00,149.13,149.41,148.93,149.33,366940.0,149.13,149.41,148.93,149.33,366940.0
2022-02-01 11:10:00,149.32,149.65,149.12,149.37,323180.0,149.32,149.65,149.12,149.37,323180.0
2022-02-01 11:20:00,149.5,149.51,149.09,149.43,265620.0,149.5,149.51,149.09,149.43,265620.0
2022-02-01 11:30:00,149.41,149.73,149.12,149.47,379440.0,149.41,149.73,149.12,149.47,379440.0
2022-02-01 11:40:00,149.55,149.95,149.35,149.77,286100.0,149.55,149.95,149.35,149.77,286100.0
2022-02-01 11:50:00,149.72,150.19,149.63,149.94,291620.0,149.72,150.19,149.63,149.94,291620.0
2022-02-01 12:00:00,149.86,150.16,149.47,149.47,344400.0,149.86,150.16,149.47,149.47,344400.0
2022-02-01 12:10:00,149.5,149.79,149.25,149.79,210020.0,149.5,149.79,149.25,149.79,210020.0
2022-02-01 12:20:00,149.74,149.95,149.46,149.9,271780.0,149.74,149.95,149.46,149.9,271780.0
2022-02-01 12:30:00,149.91,150.0,149.45,149.54,300400.0,149.91,150.0,149.45,149.54,300400.0
2022-02-01 12:40:00,149.56,149.78,149.56,149.7,124240.0,149.56,149.78,149.56,149.7,124240.0
2022-02-01 12:50:00,149.74,150.14,149.65,150.08,304460.0,149.74,150.14,149.65,150.08,304460.0
2022-02-01 13:00:00,150.05,150.19,149.78,149.84,252380.0,150.05,150.19,149.78,149.84,252380.0
2022-02-01 13:10:00,149.89,149.99,149.76,149.86,169300.0,149.89,149.99,149.76,149.86,169300.0
2022-02-01 13:20:00,149.95,150.27,149.81,150.23,353620.0,149.95,150.27,149.81,150.23,353620.0
2022-02-01 13:30:00,150.21,150.24,149.58,149.95,374380.0,150.21,150.24,149.58,149.95,374380.0
2022-02-01 13:40:00,149.96,150.11,149.93,149.97,201500.0,149.96,150.11,149.93,149.97,201500.0
2022-02-01 13:50:00,150.01,150.02,149.68,149.89,188920.0,150.01,150.02,149.68,149.89,188920.0
2022-02-01 14:00:00,149.92,150.14,149.77,150.14,248580.0,149.92,150.14,149.77,150.14,248580.0
2022-02-01 14:10:00,150.18,150.23,149.7,149.86,295860.0,150.18,150.23,149.7,149.86,295860.0
2022-02-01 14:20:00,149.73,149.74,149.39,149.7,248360.0,149.73,149.74,149.39,149.7,248360.0
2022-02-01 14:30:00,149.73,149.9,149.6,149.84,192120.0,149.73,149.9,149.6,149.84,192120.0
2022-02-01 14:40:00,149.71,150.05,149.65,149.92,228420.0,149.71,150.05,149.65,149.92,228420.0
2022-02-01 14:50:00,149.75,149.97,149.66,149.91,106080.0,149.75,149.97,149.66,149.91,106080.0
2022-02-01 15:00:00,149.83,150.68,149.83,150.65,621560.0,149.83,150.68,149.83,150.65,621560.0
2022-02-01 15:10:00,150.61,150.62,150.45,150.51,258800.0,150.61,150.62,150.45,150.51,258800.0
2022-02-01 15:20:00,150.63,150.82,150.6,150.79,307280.0,150.63,150.82,150.6,150.79,307280.0
2022-02-01 15:30:00,150.77,151.05,150.3,150.36,530680.0,150.77,151.05,150.3,150.36,530680.0
2022-02-01 15:40:00,150.3,150.83,150.3,150.72,536840.0,150.3,150.83,150.3,150.72,536840.0
2022-02-01 15:50:00,150.77,151.71,150.77,151.19,2120840.0,150.77,151.71,150.77,151.19,2120840.0
2022-02-02 09:30:00,155.05,155.08,152.55,153.33,4681680.0,155.05,155.08,152.55,153.33,4681680.0
2022-02-02 09:40:00,153.44,153.44,151.3,151.44,1516740.0,153.44,153.44,151.3,151.44,1516740.0
2022-02-02 09:50:00,151.41,152.68,151.41,152.59,1298680.0,151.41,152.68,151.41,152.59,1298680.0
2022-02-02 10:00:00,152.62,153.24,152.44,152.86,1231080.0,152.62,153.24,152.44,152.86,1231080.0
2022-02-02 10:10:00,152.87,152.99,152.11,152.57,752780.0,152.87,152.99,152.11,152.57,752780.0
2022-02-02 10:20:00,152.72,152.78,151.56,151.82,956580.0,152.72,152.78,151.56,151.82,956580.0
2022-02-02 10:30:00,151.91,152.14,151.47,151.75,717720.0,151.91,152.14,151.47,151.75,717720.0
2022-02-02 10:40:00,151.75,151.98,151.2,151.79,1172940.0,151.75,151.98,151.2,151.79,1172940.0
2022-02-02 10:50:00,151.72,151.8,151.2,151.54,701720.0,151.72,151.8,151.2,151.54,701720.0
2022-02-02 11:00:00,151.5,151.65,150.52,150.58,1012340.0,151.5,151.65,150.52,150.58,1012340.0
2022-02-02 11:10:00,150.53,150.62,149.75,149.97,1113340.0,150.53,150.62,149.75,149.97,1113340.0
2022-02-02 11:20:00,149.97,150.25,149.64,150.05,848920.0,149.97,150.25,149.64,150.05,848920.0
2022-02-02 11:30:00,149.96,150.05,149.31,149.38,509000.0,149.96,150.05,149.31,149.38,509000.0
2022-02-02 11:40:00,149.41,149.79,149.28,149.48,354920.0,149.41,149.79,149.28,149.48,354920.0
2022-02-02 11:50:00,149.47,150.56,149.47,150.46,1581240.0,149.47,150.56,149.47,150.46,1581240.0
2022-02-02 12:00:00,150.47,150.47,149.76,150.26,563040.0,150.47,150.47,149.76,150.26,563040.0
2022-02-02 12:10:00,150.26,150.26,149.55,149.7,442000.0,150.26,150.26,149.55,149.7,442000.0
2022-02-02 12:20:00,149.72,150.0,149.63,149.83,307460.0,149.72,150.0,149.63,149.83,307460.0
2022-02-02 12:30:00,149.8,150.03,149.63,149.98,250960.0,149.8,150.03,149.63,149.98,250960.0
2022-02-02 12:40:00,149.96,150.8,149.94,150.7,512980.0,149.96,150.8,149.94,150.7,512980.0
2022-02-02 12:50:00,150.68,151.04,150.6,151.02,483640.0,150.68,151.04,150.6,151.02,483640.0
2022-02-02 13:00:00,151.05,151.13,150.25,150.46,438220.0,151.05,151.13,150.25,150.46,438220.0
2022-02-02 13:10:00,150.44,150.54,150.22,150.39,287220.0,150.44,150.54,150.22,150.39,287220.0
2022-02-02 13:20:00,150.44,150.58,149.56,149.75,516440.0,150.44,150.58,149.56,149.75,516440.0
2022-02-02 13:30:00,149.64,150.07,149.64,150.0,242600.0,149.64,150.07,149.64,150.0,242600.0
2022-02-02 13:40:00,149.96,150.11,149.79,149.86,246720.0,149.96,150.11,149.79,149.86,246720.0
2022-02-02 13:50:00,149.86,149.88,149.56,149.66,454660.0,149.86,149.88,149.56,149.66,454660.0
2022-02-02 14:00:00,149.64,149.89,149.46,149.6,374120.0,149.64,149.89,149.46,149.6,374120.0
2022-02-02 14:10:00,149.67,149.75,149.28,149.56,485420.0,149.67,149.75,149.28,149.56,485420.0
2022-02-02 14:20:00,149.6,149.6,148.86,149.1,543460.0,149.6,149.6,148.86,149.1,543460.0
2022-02-02 14:30:00,149.07,149.83,149.03,149.45,389660.0,149.07,149.83,149.03,149.45,389660.0
2022-02-02 14:40:00,149.45,150.21,149.45,150.2,527880.0,149.45,150.21,149.45,150.2,527880.0
2022-02-02 14:50:00,150.25,150.3,149.85,149.85,366160.0,150.25,150.3,149.85,149.85,366160.0
2022-02-02 15:00:00,149.81,150.29,149.56,150.05,467020.0,149.81,150.29,149.56,150.05,467020.0
2022-02-02 15:10:00,150.0,150.31,149.87,150.29,311960.0,150.0,150.31,149.87,150.29,311960.0
2022-02-02 15:20:00,150.4,150.45,149.81,150.0,671520.0,150.4,150.45,149.81,150.0,671520.0
2022-02-02 15:30:00,150.0,150.38,149.92,150.26,596600.0,150.0,150.38,149.92,150.26,596600.0
2022-02-02 15:40:00,150.35,150.42,150.06,150.21,855000.0,150.35,150.42,150.06,150.21,855000.0
2022-02-02 15:50:00,150.18,151.0,150.05,150.59,2059000.0,150.18,151.0,150.05,150.59,2059000.0
2022-02-03 09:30:00,141.87,144.18,140.41,144.18,8582940.0,141.87,144.18,140.41,144.18,8582940.0
2022-02-03 09:40:00,144.17,144.25,142.3,142.45,3081100.0,144.17,144.25,142.3,142.45,3081100.0
2022-02-03 09:50:00,142.4,142.87,140.92,140.98,4291560.0,142.4,142.87,140.92,140.98,4291560.0
2022-02-03 10:00:00,140.95,141.3,140.19,140.48,4022940.0,140.95,141.3,140.19,140.48,4022940.0
2022-02-03 10:10:00,140.49,141.81,139.83,141.64,4685900.0,140.49,141.81,139.83,141.64,4685900.0
2022-02-03 10:20:00,141.61,142.55,141.49,142.43,3006700.0,141.61,142.55,141.49,142.43,3006700.0
2022-02-03 10:30:00,142.43,142.72,141.2,141.34,1570440.0,142.43,142.72,141.2,141.34,1570440.0
2022-02-03 10:40:00,141.25,141.45,140.18,140.24,1410620.0,141.25,141.45,140.18,140.24,1410620.0
2022-02-03 10:50:00,140.23,140.97,140.22,140.35,1399840.0,140.23,140.97,140.22,140.35,1399840.0
2022-02-03 11:00:00,140.34,141.17,140.1,140.92,1372760.0,140.34,141.17,140.1,140.92,1372760.0
2022-02-03 11:10:00,140.93,141.96,140.83,141.81,2120220.0,140.93,141.96,140.83,141.81,2120220.0
2022-02-03 11:20:00,141.75,141.76,140.7,140.85,1078660.0,141.75,141.76,140.7,140.85,1078660.0
2022-02-03 11:30:00,140.89,141.0,140.67,140.84,705080.0,140.89,141.0,140.67,140.84,705080.0
2022-02-03 11:40:00,140.8,140.93,140.42,140.42,727080.0,140.8,140.93,140.42,140.42,727080.0
2022-02-03 11:50:00,140.46,140.73,139.71,139.71,1984760.0,140.46,140.73,139.71,139.71,1984760.0
2022-02-03 12:00:00,139.72,140.21,139.5,140.21,1759640.0,139.72,140.21,139.5,140.21,1759640.0
2022-02-03 12:10:00,140.2,141.14,140.13,140.43,1205720.0,140.2,141.14,140.13,140.43,1205720.0
2022-02-03 12:20:00,140.44,140.88,140.1,140.71,1032160.0,140.44,140.88,140.1,140.71,1032160.0
2022-02-03 12:30:00,140.68,140.75,140.0,140.63,834460.0,140.68,140.75,140.0,140.63,834460.0
2022-02-03 12:40:00,140.65,140.74,139.9,140.15,753080.0,140.65,140.74,139.9,140.15,753080.0
2022-02-03 12:50:00,140.19,140.42,140.0,140.41,588360.0,140.19,140.42,140.0,140.41,588360.0
2022-02-03 13:00:00,140.31,140.63,140.13,140.43,532060.0,140.31,140.63,140.13,140.43,532060.0
2022-02-03 13:10:00,140.37,140.75,140.26,140.75,604860.0,140.37,140.75,140.26,140.75,604860.0
2022-02-03 13:20:00,140.69,141.15,140.66,140.69,664760.0,140.69,141.15,140.66,140.69,664760.0
2022-02-03 13:30:00,140.71,140.93,140.15,140.36,600740.0,140.71,140.93,140.15,140.36,600740.0
2022-02-03 13:40:00,140.34,140.4,140.21,140.28,326580.0,140.34,140.4,140.21,140.28,326580.0
2022-02-03 13:50:00,140.29,140.4,140.12,140.22,631680.0,140.29,140.4,140.12,140.22,631680.0
2022-02-03 14:00:00,140.22,140.8,140.18,140.71,793340.0,140.22,140.8,140.18,140.71,793340.0
2022-02-03 14:10:00,140.78,140.82,140.42,140.68,713340.0,140.78,140.82,140.42,140.68,713340.0
2022-02-03 14:20:00,140.65,140.75,140.32,140.4,676440.0,140.65,140.75,140.32,140.4,676440.0
2022-02-03 14:30:00,140.44,140.45,139.77,139.9,1307820.0,140.44,140.45,139.77,139.9,1307820.0
2022-02-03 14:40:00,139.91,139.91,138.6,138.67,2013980.0,139.91,139.91,138.6,138.67,2013980.0
2022-02-03 14:50:00,138.61,139.24,138.33,138.9,1941180.0,138.61,139.24,138.33,138.9,1941180.0
2022-02-03 15:00:00,138.9,139.09,138.61,138.84,968260.0,138.9,139.09,138.61,138.84,968260.0
2022-02-03 15:10:00,138.86,139.63,138.76,139.59,1496700.0,138.86,139.63,138.76,139.59,1496700.0
2022-02-03 15:20:00,139.57,140.1,139.3,139.58,1217100.0,139.57,140.1,139.3,139.58,1217100.0
2022-02-03 15:30:00,139.58,139.61,139.07,139.53,1891920.0,139.58,139.61,139.07,139.53,1891920.0
2022-02-03 15:40:00,139.57,140.05,139.44,139.57,1873700.0,139.57,140.05,139.44,139.57,1873700.0
2022-02-03 15:50:00,139.5,139.69,138.85,138.9,4658340.0,139.5,139.69,138.85,138.9,4658340.0
2022-02-04 09:30:00,155.61,156.08,150.61,151.92,12482360.0,155.61,156.08,150.61,151.92,12482360.0
2022-02-04 09:40:00,151.94,154.91,151.77,154.02,7464320.0,151.94,154.91,151.77,154.02,7464320.0
2022-02-04 09:50:00,154.05,154.34,152.3,153.72,4182780.0,154.05,154.34,152.3,153.72,4182780.0
2022-02-04 10:00:00,153.8,156.2,153.66,155.52,5116700.0,153.8,156.2,153.66,155.52,5116700.0
2022-02-04 10:10:00,155.46,156.5,154.78,155.96,3743100.0,155.46,156.5,154.78,155.96,3743100.0
2022-02-04 10:20:00,155.95,157.09,155.44,155.56,4186780.0,155.95,157.09,155.44,155.56,4186780.0
2022-02-04 10:30:00,155.53,156.19,155.29,156.04,2858140.0,155.53,156.19,155.29,156.04,2858140.0
2022-02-04 10:40:00,156.12,156.39,154.75,155.4,2617380.0,156.12,156.39,154.75,155.4,2617380.0
2022-02-04 10:50:00,155.44,156.42,154.82,155.71,1770640.0,155.44,156.42,154.82,155.71,1770640.0
2022-02-04 11:00:00,155.65,156.21,155.34,155.37,1398100.0,155.65,156.21,155.34,155.37,1398100.0
2022-02-04 11:10:00,155.31,155.33,154.16,155.1,2048960.0,155.31,155.33,154.16,155.1,2048960.0
2022-02-04 11:20:00,155.11,156.02,154.62,155.71,1474060.0,155.11,156.02,154.62,155.71,1474060.0
2022-02-04 11:30:00,155.63,156.48,155.5,156.24,2141760.0,155.63,156.48,155.5,156.24,2141760.0
2022-02-04 11:40:00,156.21,157.03,156.21,156.7,1507520.0,156.21,157.03,156.21,156.7,1507520.0
2022-02-04 11:50:00,156.72,157.65,156.55,157.24,2111640.0,156.72,157.65,156.55,157.24,2111640.0
2022-02-04 12:00:00,157.22,157.59,156.92,157.41,1608600.0,157.22,157.59,156.92,157.41,1608600.0
2022-02-04 12:10:00,157.39,157.58,156.93,157.45,1225540.0,157.39,157.58,156.93,157.45,1225540.0
2022-02-04 12:20:00,157.45,157.72,156.96,157.24,1178080.0,157.45,157.72,156.96,157.24,1178080.0
2022-02-04 12:30:00,157.24,157.62,156.78,157.52,1496560.0,157.24,157.62,156.78,157.52,1496560.0
2022-02-04 12:40:00,157.55,158.56,157.55,158.56,1990420.0,157.55,158.56,157.55,158.56,1990420.0
2022-02-04 12:50:00,158.6,159.0,158.38,158.97,1490560.0,158.6,159.0,158.38,158.97,1490560.0
2022-02-04 13:00:00,159.0,159.67,159.0,159.41,2710180.0,159.0,159.67,159.0,159.41,2710180.0
2022-02-04 13:10:00,159.38,159.69,158.88,159.15,1508440.0,159.38,159.69,158.88,159.15,1508440.0
2022-02-04 13:20:00,159.2,159.96,159.17,159.82,1910260.0,159.2,159.96,159.17,159.82,1910260.0
2022-02-04 13:30:00,159.93,160.41,159.47,159.61,2107240.0,159.93,160.41,159.47,159.61,2107240.0
2022-02-04 13:40:00,159.61,160.54,159.56,160.41,1580780.0,159.61,160.54,159.56,160.41,1580780.0
2022-02-04 13:50:00,160.36,160.83,160.35,160.78,2145040.0,160.36,160.83,160.35,160.78,2145040.0
2022-02-04 14:00:00,160.72,160.8,160.07,160.69,1697180.0,160.72,160.8,160.07,160.69,1697180.0
2022-02-04 14:10:00,160.67,160.9,159.81,160.22,2184880.0,160.67,160.9,159.81,160.22,2184880.0
2022-02-04 14:20:00,160.27,161.2,160.27,160.58,1956520.0,160.27,161.2,160.27,160.58,1956520.0
2022-02-04 14:30:00,160.53,160.8,160.19,160.36,1452280.0,160.53,160.8,160.19,160.36,1452280.0
2022-02-04 14:40:00,160.3,160.47,159.7,159.84,1449500.0,160.3,160.47,159.7,159.84,1449500.0
2022-02-04 14:50:00,159.81,160.63,159.81,160.57,1388220.0,159.81,160.63,159.81,160.57,1388220.0
2022-02-04 15:00:00,160.6,161.14,160.38,160.45,1960700.0,160.6,161.14,160.38,160.45,1960700.0
2022-02-04 15:10:00,160.44,160.7,160.05,160.05,1451340.0,160.44,160.7,160.05,160.05,1451340.0
2022-02-04 15:20:00,160.08,160.63,160.05,160.36,1664020.0,160.08,160.63,160.05,160.36,1664020.0
2022-02-04 15:30:00,160.38,160.83,160.38,160.44,1754440.0,160.38,160.83,160.38,160.44,1754440.0
2022-02-04 15:40:00,160.42,160.44,158.71,158.86,2536140.0,160.42,160.44,158.71,158.86,2536140.0
2022-02-04 15:50:00,158.94,159.05,157.5,157.6,6199200.0,158.94,159.05,157.5,157.6,6199200.0
2022-02-07 09:30:00,158.52,161.13,157.5,160.9,6193420.0,158.52,161.13,157.5,160.9,6193420.0
2022-02-07 09:40:00,160.88,161.74,160.14,160.43,3181100.0,160.88,161.74,160.14,160.43,3181100.0
2022-02-07 09:50:00,160.41,162.47,160.3,162.4,2907380.0,160.41,162.47,160.3,162.4,2907380.0
2022-02-07 10:00:00,162.48,162.69,161.6,162.19,2146280.0,162.48,162.69,161.6,162.19,2146280.0
2022-02-07 10:10:00,162.19,162.48,161.13,161.36,1914420.0,162.19,162.48,161.13,161.36,1914420.0
2022-02-07 10:20:00,161.3,162.4,161.23,162.05,1544540.0,161.3,162.4,161.23,162.05,1544540.0
2022-02-07 10:30:00,162.04,162.34,161.28,161.4,1347980.0,162.04,162.34,161.28,161.4,1347980.0
2022-02-07 10:40:00,161.4,161.61,160.54,160.69,1562580.0,161.4,161.61,160.54,160.69,1562580.0
2022-02-07 10:50:00,160.73,161.13,160.38,160.54,931540.0,160.73,161.13,160.38,160.54,931540.0
2022-02-07 11:00:00,160.58,161.05,160.01,160.11,999580.0,160.58,161.05,160.01,160.11,999580.0
2022-02-07 11:10:00,160.09,160.38,159.85,159.98,1097200.0,160.09,160.38,159.85,159.98,1097200.0
2022-02-07 11:20:00,159.94,160.32,159.25,159.83,1267880.0,159.94,160.32,159.25,159.83,1267880.0
2022-02-07 11:30:00,159.83,159.83,158.93,158.95,843860.0,159.83,159.83,158.93,158.95,843860.0
2022-02-07 11:40:00,158.98,159.21,158.52,159.01,1344880.0,158.98,159.21,158.52,159.01,1344880.0
2022-02-07 11:50:00,158.93,159.37,158.75,159.35,765760.0,158.93,159.37,158.75,159.35,765760.0
2022-02-07 12:00:00,159.28,159.7,159.01,159.3,718000.0,159.28,159.7,159.01,159.3,718000.0
2022-02-07 12:10:00,159.48,160.23,159.27,160.07,722600.0,159.48,160.23,159.27,160.07,722600.0
2022-02-07 12:20:00,160.08,160.61,159.7,159.7,740520.0,160.08,160.61,159.7,159.7,740520.0
2022-02-07 12:30:00,159.73,160.16,158.89,158.9,991240.0,159.73,160.16,158.89,158.9,991240.0
2022-02-07 12:40:00,158.96,159.64,158.94,159.24,645360.0,158.96,159.64,158.94,159.24,645360.0
2022-02-07 12:50:00,159.26,159.36,158.9,159.04,455340.0,159.26,159.36,158.9,159.04,455340.0
2022-02-07 13:00:00,159.1,159.84,158.9,159.69,485360.0,159.1,159.84,158.9,159.69,485360.0
2022-02-07 13:10:00,159.69,160.19,159.35,159.38,606160.0,159.69,160.19,159.35,159.38,606160.0
2022-02-07 13:20:00,159.4,159.62,158.85,159.06,440960.0,159.4,159.62,158.85,159.06,440960.0
2022-02-07 13:30:00,159.1,159.15,158.65,158.86,337820.0,159.1,159.15,158.65,158.86,337820.0
2022-02-07 13:40:00,158.75,159.3,158.71,158.84,403180.0,158.75,159.3,158.71,158.84,403180.0
2022-02-07 13:50:00,158.87,159.15,158.35,159.1,625720.0,158.87,159.15,158.35,159.1,625720.0
2022-02-07 14:00:00,159.06,159.4,159.0,159.04,348740.0,159.06,159.4,159.0,159.04,348740.0
2022-02-07 14:10:00,159.04,159.36,158.92,159.1,340840.0,159.04,159.36,158.92,159.1,340840.0
2022-02-07 14:20:00,159.07,160.3,159.07,160.3,506960.0,159.07,160.3,159.07,160.3,506960.0
2022-02-07 14:30:00,160.34,160.51,160.15,160.25,520900.0,160.34,160.51,160.15,160.25,520900.0
2022-02-07 14:40:00,160.16,160.46,159.7,159.8,526620.0,160.16,160.46,159.7,159.8,526620.0
2022-02-07 14:50:00,159.76,159.8,159.35,159.54,469660.0,159.76,159.8,159.35,159.54,469660.0
2022-02-07 15:00:00,159.56,160.0,159.16,159.86,582280.0,159.56,160.0,159.16,159.86,582280.0
2022-02-07 15:10:00,159.84,160.47,159.79,160.23,547080.0,159.84,160.47,159.79,160.23,547080.0
2022-02-07 15:20:00,160.09,160.12,159.34,159.41,543480.0,160.09,160.12,159.34,159.41,543480.0
2022-02-07 15:30:00,159.5,159.9,158.88,158.96,639580.0,159.5,159.9,158.88,158.96,639580.0
2022-02-07 15:40:00,158.9,159.17,158.03,158.16,1036520.0,158.9,159.17,158.03,158.16,1036520.0
2022-02-07 15:50:00,158.22,158.4,157.25,157.93,2449760.0,158.22,158.4,157.25,157.93,2449760.0
2022-02-08 09:30:00,157.0,157.93,156.33,157.35,2387340.0,157.0,157.93,156.33,157.35,2387340.0
2022-02-08 09:40:00,157.36,157.93,156.4,156.7,1768420.0,157.36,157.93,156.4,156.7,1768420.0
2022-02-08 09:50:00,156.7,156.91,156.34,156.37,1066760.0,156.7,156.91,156.34,156.37,1066760.0
2022-02-08 10:00:00,156.45,156.49,155.62,156.12,1308960.0,156.45,156.49,155.62,156.12,1308960.0
2022-02-08 10:10:00,156.12,156.67,155.55,156.53,1152340.0,156.12,156.67,155.55,156.53,1152340.0
2022-02-08 10:20:00,156.47,156.53,155.9,156.03,661540.0,156.47,156.53,155.9,156.03,661540.0
2022-02-08 10:30:00,156.04,156.9,156.0,156.85,601500.0,156.04,156.9,156.0,156.85,601500.0
2022-02-08 10:40:00,156.82,157.85,156.82,157.7,1048400.0,156.82,157.85,156.82,157.7,1048400.0
2022-02-08 10:50:00,157.61,158.7,157.59,158.11,1038700.0,157.61,158.7,157.59,158.11,1038700.0
2022-02-08 11:00:00,158.23,158.71,158.17,158.39,524800.0,158.23,158.71,158.17,158.39,524800.0
2022-02-08 11:10:00,158.46,159.0,158.05,158.96,458420.0,158.46,159.0,158.05,158.96,458420.0
2022-02-08 11:20:00,158.89,159.16,158.59,159.02,495400.0,158.89,159.16,158.59,159.02,495400.0
2022-02-08 11:30:00,159.05,159.31,158.73,158.94,389180.0,159.05,159.31,158.73,158.94,389180.0
2022-02-08 11:40:00,158.93,159.25,158.82,159.1,320260.0,158.93,159.25,158.82,159.1,320260.0
2022-02-08 11:50:00,159.06,159.18,158.86,158.97,311560.0,159.06,159.18,158.86,158.97,311560.0
2022-02-08 12:00:00,158.96,159.3,158.77,159.01,389840.0,158.96,159.3,158.77,159.01,389840.0
2022-02-08 12:10:00,159.03,159.7,158.95,159.53,604940.0,159.03,159.7,158.95,159.53,604940.0
2022-02-08 12:20:00,159.62,160.17,159.56,159.97,836120.0,159.62,160.17,159.56,159.97,836120.0
2022-02-08 12:30:00,160.04,160.73,160.02,160.66,821980.0,160.04,160.73,160.02,160.66,821980.0
2022-02-08 12:40:00,160.65,161.03,160.34,160.36,710240.0,160.65,161.03,160.34,160.36,710240.0
2022-02-08 12:50:00,160.4,160.87,160.4,160.47,352500.0,160.4,160.87,160.4,160.47,352500.0
2022-02-08 13:00:00,160.48,160.5,159.84,160.19,405260.0,160.48,160.5,159.84,160.19,405260.0
2022-02-08 13:10:00,160.15,160.41,159.56,159.76,509920.0,160.15,160.41,159.56,159.76,509920.0
2022-02-08 13:20:00,159.74,159.91,159.5,159.88,709760.0,159.74,159.91,159.5,159.88,709760.0
2022-02-08 13:30:00,159.83,160.57,159.83,160.1,488280.0,159.83,160.57,159.83,160.1,488280.0
2022-02-08 13:40:00,160.12,160.35,159.88,160.2,316220.0,160.12,160.35,159.88,160.2,316220.0
2022-02-08 13:50:00,160.35,160.37,159.83,160.29,352460.0,160.35,160.37,159.83,160.29,352460.0
2022-02-08 14:00:00,160.37,160.79,160.3,160.58,305760.0,160.37,160.79,160.3,160.58,305760.0
2022-02-08 14:10:00,160.52,160.8,160.36,160.46,452660.0,160.52,160.8,160.36,160.46,452660.0
2022-02-08 14:20:00,160.43,160.43,159.75,159.76,397320.0,160.43,160.43,159.75,159.76,397320.0
2022-02-08 14:30:00,159.76,160.31,159.75,159.88,459080.0,159.76,160.31,159.75,159.88,459080.0
2022-02-08 14:40:00,159.92,160.43,159.92,160.26,598780.0,159.92,160.43,159.92,160.26,598780.0
2022-02-08 14:50:00,160.27,160.65,160.18,160.34,477900.0,160.27,160.65,160.18,160.34,477900.0
2022-02-08 15:00:00,160.3,160.7,160.02,160.64,544480.0,160.3,160.7,160.02,160.64,544480.0
2022-02-08 15:10:00,160.63,161.59,160.63,161.39,1332680.0,160.63,161.59,160.63,161.39,1332680.0
2022-02-08 15:20:00,161.4,161.41,160.85,161.05,786640.0,161.4,161.41,160.85,161.05,786640.0
2022-02-08 15:30:00,161.13,161.5,160.99,161.33,674920.0,161.13,161.5,160.99,161.33,674920.0
2022-02-08 15:40:00,161.38,161.58,161.13,161.33,949420.0,161.38,161.58,161.13,161.33,949420.0
2022-02-08 15:50:00,161.4,161.79,161.04,161.41,1974100.0,161.4,161.79,161.04,161.41,1974100.0
2022-02-09 09:30:00,162.93,163.83,161.81,163.28,3142300.0,162.93,163.83,161.81,163.28,3142300.0
2022-02-09 09:40:00,163.3,163.5,162.25,162.35,1419900.0,163.3,163.5,162.25,162.35,1419900.0
2022-02-09 09:50:00,162.36,162.53,161.65,161.96,1031440.0,162.36,162.53,161.65,161.96,1031440.0
2022-02-09 10:00:00,162.1,162.58,162.04,162.15,425160.0,162.1,162.58,162.04,162.15,425160.0
2022-02-09 10:10:00,162.21,162.21,160.8,160.87,976860.0,162.21,162.21,160.8,160.87,976860.0
2022-02-09 10:20:00,161.01,162.15,160.84,162.06,998040.0,161.01,162.15,160.84,162.06,998040.0
2022-02-09 10:30:00,162.11,162.24,161.91,161.91,642800.0,162.11,162.24,161.91,161.91,642800.0
2022-02-09 10:40:00,161.95,162.12,161.41,161.55,264280.0,161.95,162.12,161.41,161.55,264280.0
2022-02-09 10:50:00,161.55,162.01,161.3,161.94,383800.0,161.55,162.01,161.3,161.94,383800.0
2022-02-09 11:00:00,162.04,162.54,161.87,162.09,601280.0,162.04,162.54,161.87,162.09,601280.0
2022-02-09 11:10:00,162.01,162.19,161.55,162.0,444400.0,162.01,162.19,161.55,162.0,444400.0
2022-02-09 11:20:00,161.87,162.18,161.7,161.7,262940.0,161.87,162.18,161.7,161.7,262940.0
2022-02-09 11:30:00,161.72,162.12,161.4,162.04,341680.0,161.72,162.12,161.4,162.04,341680.0
2022-02-09 11:40:00,162.02,162.02,161.65,161.84,210000.0,162.02,162.02,161.65,161.84,210000.0
2022-02-09 11:50:00,161.72,161.96,161.62,161.73,313200.0,161.72,161.96,161.62,161.73,313200.0
2022-02-09 12:00:00,161.55,161.67,160.95,161.16,700320.0,161.55,161.67,160.95,161.16,700320.0
2022-02-09 12:10:00,161.2,161.54,161.09,161.39,375620.0,161.2,161.54,161.09,161.39,375620.0
2022-02-09 12:20:00,161.42,161.68,161.42,161.57,253320.0,161.42,161.68,161.42,161.57,253320.0
2022-02-09 12:30:00,161.57,161.8,161.38,161.77,198440.0,161.57,161.8,161.38,161.77,198440.0
2022-02-09 12:40:00,161.8,162.11,161.53,161.74,406120.0,161.8,162.11,161.53,161.74,406120.0
2022-02-09 12:50:00,161.68,162.13,161.61,162.01,437600.0,161.68,162.13,161.61,162.01,437600.0
2022-02-09 13:00:00,161.98,162.55,161.9,161.9,230220.0,161.98,162.55,161.9,161.9,230220.0
2022-02-09 13:10:00,161.98,162.01,161.46,161.58,306520.0,161.98,162.01,161.46,161.58,306520.0
2022-02-09 13:20:00,161.61,161.8,161.4,161.61,363340.0,161.61,161.8,161.4,161.61,363340.0
2022-02-09 13:30:00,161.64,161.72,161.25,161.25,309280.0,161.64,161.72,161.25,161.25,309280.0
2022-02-09 13:40:00,161.29,161.33,160.95,161.02,608940.0,161.29,161.33,160.95,161.02,608940.0
2022-02-09 13:50:00,161.05,161.6,161.01,161.6,319800.0,161.05,161.6,161.01,161.6,319800.0
2022-02-09 14:00:00,161.65,162.0,161.65,161.92,324460.0,161.65,162.0,161.65,161.92,324460.0
2022-02-09 14:10:00,161.93,161.96,161.45,161.51,258440.0,161.93,161.96,161.45,161.51,258440.0
2022-02-09 14:20:00,161.47,161.66,161.31,161.62,299460.0,161.47,161.66,161.31,161.62,299460.0
2022-02-09 14:30:00,161.54,161.65,161.45,161.45,129960.0,161.54,161.65,161.45,161.45,129960.0
2022-02-09 14:40:00,161.43,161.49,161.14,161.15,309840.0,161.43,161.49,161.14,161.15,309840.0
2022-02-09 14:50:00,161.18,161.28,160.9,160.9,353580.0,161.18,161.28,160.9,160.9,353580.0
2022-02-09 15:00:00,160.9,161.12,160.71,160.82,651660.0,160.9,161.12,160.71,160.82,651660.0
2022-02-09 15:10:00,160.74,161.02,160.25,160.5,514680.0,160.74,161.02,160.25,160.5,514680.0
2022-02-09 15:20:00,160.5,160.9,160.27,160.85,649200.0,160.5,160.9,160.27,160.85,649200.0
2022-02-09 15:30:00,160.78,161.3,160.78,161.08,804860.0,160.78,161.3,160.78,161.08,804860.0
2022-02-09 15:40:00,161.12,161.12,160.58,161.02,526360.0,161.12,161.12,160.58,161.02,526360.0
2022-02-09 15:50:00,161.04,161.3,160.88,161.21,2143220.0,161.04,161.3,160.88,161.21,2143220.0
2022-02-10 09:30:00,158.35,159.6,157.75,158.83,1866700.0,158.35,159.6,157.75,158.83,1866700.0
2022-02-10 09:40:00,159.11,159.23,158.3,158.47,927100.0,159.11,159.23,158.3,158.47,927100.0
2022-02-10 09:50:00,158.58,159.58,158.55,159.08,998960.0,158.58,159.58,158.55,159.08,998960.0
2022-02-10 10:00:00,159.18,160.19,158.83,160.14,881100.0,159.18,160.19,158.83,160.14,881100.0
2022-02-10 10:10:00,160.08,160.09,158.85,159.14,566720.0,160.08,160.09,158.85,159.14,566720.0
2022-02-10 10:20:00,159.08,159.8,159.03,159.76,502480.0,159.08,159.8,159.03,159.76,502480.0
2022-02-10 10:30:00,159.73,160.06,159.53,160.06,523980.0,159.73,160.06,159.53,160.06,523980.0
2022-02-10 10:40:00,160.06,160.72,159.95,160.35,914620.0,160.06,160.72,159.95,160.35,914620.0
2022-02-10 10:50:00,160.31,160.31,159.47,159.66,875620.0,160.31,160.31,159.47,159.66,875620.0
2022-02-10 11:00:00,159.64,160.31,159.45,160.19,549840.0,159.64,160.31,159.45,160.19,549840.0
2022-02-10 11:10:00,160.11,160.2,159.81,160.07,271020.0,160.11,160.2,159.81,160.07,271020.0
2022-02-10 11:20:00,160.02,160.2,159.62,159.85,362120.0,160.02,160.2,159.62,159.85,362120.0
2022-02-10 11:30:00,159.78,159.81,159.45,159.55,373680.0,159.78,159.81,159.45,159.55,373680.0
2022-02-10 11:40:00,159.63,160.51,159.55,160.31,347660.0,159.63,160.51,159.55,160.31,347660.0
2022-02-10 11:50:00,160.18,160.51,160.17,160.47,263960.0,160.18,160.51,160.17,160.47,263960.0
2022-02-10 12:00:00,160.5,160.55,160.08,160.13,290300.0,160.5,160.55,160.08,160.13,290300.0
2022-02-10 12:10:00,160.15,160.44,160.0,160.37,258800.0,160.15,160.44,160.0,160.37,258800.0
2022-02-10 12:20:00,160.34,160.52,160.19,160.23,348260.0,160.34,160.52,160.19,160.23,348260.0
2022-02-10 12:30:00,160.26,160.36,159.67,159.84,350180.0,160.26,160.36,159.67,159.84,350180.0
2022-02-10 12:40:00,159.85,159.96,158.5,158.74,799660.0,159.85,159.96,158.5,158.74,799660.0
2022-02-10 12:50:00,158.69,159.62,158.36,159.51,694180.0,158.69,159.62,158.36,159.51,694180.0
2022-02-10 13:00:00,159.55,159.75,159.25,159.49,371120.0,159.55,159.75,159.25,159.49,371120.0
2022-02-10 13:10:00,159.39,159.54,158.75,158.88,482300.0,159.39,159.54,158.75,158.88,482300.0
2022-02-10 13:20:00,158.83,158.92,158.41,158.45,483720.0,158.83,158.92,158.41,158.45,483720.0
2022-02-10 13:30:00,158.49,158.63,158.17,158.39,333000.0,158.49,158.63,158.17,158.39,333000.0
2022-02-10 13:40:00,158.41,159.0,158.39,158.79,376900.0,158.41,159.0,158.39,158.79,376900.0
2022-02-10 13:50:00,158.86,159.2,158.58,159.2,429140.0,158.86,159.2,158.58,159.2,429140.0
2022-02-10 14:00:00,159.24,159.35,158.92,159.1,443900.0,159.24,159.35,158.92,159.1,443900.0
2022-02-10 14:10:00,159.15,159.15,158.41,158.5,264660.0,159.15,159.15,158.41,158.5,264660.0
2022-02-10 14:20:00,158.54,159.42,158.45,159.2,417460.0,158.54,159.42,158.45,159.2,417460.0
2022-02-10 14:30:00,159.25,159.7,159.21,159.43,500480.0,159.25,159.7,159.21,159.43,500480.0
2022-02-10 14:40:00,159.52,159.76,159.13,159.14,431700.0,159.52,159.76,159.13,159.14,431700.0
2022-02-10 14:50:00,159.24,159.42,158.64,158.91,417380.0,159.24,159.42,158.64,158.91,417380.0
2022-02-10 15:00:00,158.87,159.49,158.59,159.45,433500.0,158.87,159.49,158.59,159.45,433500.0
2022-02-10 15:10:00,159.5,159.5,159.11,159.13,374340.0,159.5,159.5,159.11,159.13,374340.0
2022-02-10 15:20:00,159.2,159.4,159.06,159.11,288900.0,159.2,159.4,159.06,159.11,288900.0
2022-02-10 15:30:00,159.0,159.0,158.22,158.67,684960.0,159.0,159.0,158.22,158.67,684960.0
2022-02-10 15:40:00,158.67,158.86,158.07,158.24,614760.0,158.67,158.86,158.07,158.24,614760.0
2022-02-10 15:50:00,158.05,159.53,157.95,159.05,1401480.0,158.05,159.53,157.95,159.05,1401480.0
2022-02-11 09:30:00,158.43,159.0,157.25,157.85,1411660.0,158.43,159.0,157.25,157.85,1411660.0
2022-02-11 09:40:00,157.75,158.77,157.33,158.37,1214840.0,157.75,158.77,157.33,158.37,1214840.0
2022-02-11 09:50:00,158.45,158.55,157.05,157.2,813120.0,158.45,158.55,157.05,157.2,813120.0
2022-02-11 10:00:00,157.26,158.11,157.25,157.45,952800.0,157.26,158.11,157.25,157.45,952800.0
2022-02-11 10:10:00,157.48,157.48,156.26,156.64,1279100.0,157.48,157.48,156.26,156.64,1279100.0
2022-02-11 10:20:00,156.59,157.1,156.47,156.86,642540.0,156.59,157.1,156.47,156.86,642540.0
2022-02-11 10:30:00,156.85,157.5,156.59,157.41,606060.0,156.85,157.5,156.59,157.41,606060.0
2022-02-11 10:40:00,157.38,157.5,157.12,157.22,526120.0,157.38,157.5,157.12,157.22,526120.0
2022-02-11 10:50:00,157.17,157.3,156.59,156.79,454440.0,157.17,157.3,156.59,156.79,454440.0
2022-02-11 11:00:00,156.85,157.4,156.75,156.75,389020.0,156.85,157.4,156.75,156.75,389020.0
2022-02-11 11:10:00,156.75,156.94,156.59,156.8,224680.0,156.75,156.94,156.59,156.8,224680.0
2022-02-11 11:20:00,156.98,157.2,156.61,156.72,180120.0,156.98,157.2,156.61,156.72,180120.0
2022-02-11 11:30:00,156.86,156.97,156.15,156.32,333260.0,156.86,156.97,156.15,156.32,333260.0
2022-02-11 11:40:00,156.34,156.6,156.09,156.52,463460.0,156.34,156.6,156.09,156.52,463460.0
2022-02-11 11:50:00,156.46,156.58,156.19,156.4,279300.0,156.46,156.58,156.19,156.4,279300.0
2022-02-11 12:00:00,156.42,156.52,155.92,156.21,404340.0,156.42,156.52,155.92,156.21,404340.0
2022-02-11 12:10:00,156.22,156.55,156.0,156.2,259560.0,156.22,156.55,156.0,156.2,259560.0
2022-02-11 12:20:00,156.13,156.27,155.87,156.2,248700.0,156.13,156.27,155.87,156.2,248700.0
2022-02-11 12:30:00,156.19,156.49,156.07,156.29,220620.0,156.19,156.49,156.07,156.29,220620.0
2022-02-11 12:40:00,156.34,156.34,155.88,155.89,414040.0,156.34,156.34,155.88,155.89,414040.0
2022-02-11 12:50:00,155.96,156.08,155.35,155.49,679340.0,155.96,156.08,155.35,155.49,679340.0
2022-02-11 13:00:00,155.46,155.78,155.15,155.64,510660.0,155.46,155.78,155.15,155.64,510660.0
2022-02-11 13:10:00,155.64,155.75,155.34,155.75,285720.0,155.64,155.75,155.34,155.75,285720.0
2022-02-11 13:20:00,155.65,155.8,155.17,155.25,360520.0,155.65,155.8,155.17,155.25,360520.0
2022-02-11 13:30:00,155.21,155.21,154.4,154.43,1060660.0,155.21,155.21,154.4,154.43,1060660.0
2022-02-11 13:40:00,154.46,154.75,153.95,154.48,1118080.0,154.46,154.75,153.95,154.48,1118080.0
2022-02-11 13:50:00,154.6,155.06,154.01,154.06,709960.0,154.6,155.06,154.01,154.06,709960.0
2022-02-11 14:00:00,154.0,154.54,153.6,153.64,1448260.0,154.0,154.54,153.6,153.64,1448260.0
2022-02-11 14:10:00,153.75,154.75,153.61,154.25,994060.0,153.75,154.75,153.61,154.25,994060.0
2022-02-11 14:20:00,154.14,154.34,153.47,153.58,699980.0,154.14,154.34,153.47,153.58,699980.0
2022-02-11 14:30:00,153.58,154.3,153.47,153.63,654820.0,153.58,154.3,153.47,153.63,654820.0
2022-02-11 14:40:00,153.7,154.14,153.46,153.6,749900.0,153.7,154.14,153.46,153.6,749900.0
2022-02-11 14:50:00,153.54,153.7,153.12,153.55,829860.0,153.54,153.7,153.12,153.55,829860.0
2022-02-11 15:00:00,153.59,154.31,153.55,153.85,968560.0,153.59,154.31,153.55,153.85,968560.0
2022-02-11 15:10:00,153.86,154.18,153.43,153.45,833280.0,153.86,154.18,153.43,153.45,833280.0
2022-02-11 15:20:00,153.45,153.82,153.3,153.65,521440.0,153.45,153.82,153.3,153.65,521440.0
2022-02-11 15:30:00,153.55,153.6,153.12,153.15,711260.0,153.55,153.6,153.12,153.15,711260.0
2022-02-11 15:40:00,153.1,153.65,152.73,153.65,1177680.0,153.1,153.65,152.73,153.65,1177680.0
2022-02-11 15:50:00,153.69,154.33,153.14,153.17,2120780.0,153.69,154.33,153.14,153.17,2120780.0
2022-02-14 09:30:00,151.75,153.0,151.65,152.77,2023520.0,151.75,153.0,151.65,152.77,2023520.0
2022-02-14 09:40:00,152.7,153.45,152.43,153.37,1066840.0,152.7,153.45,152.43,153.37,1066840.0
2022-02-14 09:50:00,153.3,154.49,153.3,153.98,1258260.0,153.3,154.49,153.3,153.98,1258260.0
2022-02-14 10:00:00,153.97,154.03,153.1,153.8,787320.0,153.97,154.03,153.1,153.8,787320.0
2022-02-14 10:10:00,153.71,154.97,153.7,154.29,786300.0,153.71,154.97,153.7,154.29,786300.0
2022-02-14 10:20:00,154.27,155.36,154.07,155.22,742560.0,154.27,155.36,154.07,155.22,742560.0
2022-02-14 10:30:00,155.25,155.89,154.64,154.93,916500.0,155.25,155.89,154.64,154.93,916500.0
2022-02-14 10:40:00,154.94,156.5,154.9,156.44,849160.0,154.94,156.5,154.9,156.44,849160.0
2022-02-14 10:50:00,156.49,156.8,155.73,155.85,940960.0,156.49,156.8,155.73,155.85,940960.0
2022-02-14 11:00:00,155.93,156.6,155.72,156.41,576060.0,155.93,156.6,155.72,156.41,576060.0
2022-02-14 11:10:00,156.48,157.28,156.12,157.19,762180.0,156.48,157.28,156.12,157.19,762180.0
2022-02-14 11:20:00,157.22,158.16,156.94,157.98,923820.0,157.22,158.16,156.94,157.98,923820.0
2022-02-14 11:30:00,158.05,158.25,157.13,157.3,1065480.0,158.05,158.25,157.13,157.3,1065480.0
2022-02-14 11:40:00,157.39,158.0,157.15,157.92,616600.0,157.39,158.0,157.15,157.92,616600.0
2022-02-14 11:50:00,157.91,157.97,157.39,157.93,562400.0,157.91,157.97,157.39,157.93,562400.0
2022-02-14 12:00:00,157.93,158.4,157.75,158.1,680880.0,157.93,158.4,157.75,158.1,680880.0
2022-02-14 12:10:00,158.11,158.45,157.76,157.84,550400.0,158.11,158.45,157.76,157.84,550400.0
2022-02-14 12:20:00,157.81,158.08,157.31,158.01,587920.0,157.81,158.08,157.31,158.01,587920.0
2022-02-14 12:30:00,157.98,158.4,157.72,157.78,489240.0,157.98,158.4,157.72,157.78,489240.0
2022-02-14 12:40:00,157.83,158.02,157.6,157.96,395100.0,157.83,158.02,157.6,157.96,395100.0
2022-02-14 12:50:00,158.05,158.1,157.43,157.5,356440.0,158.05,158.1,157.43,157.5,356440.0
2022-02-14 13:00:00,157.53,158.44,157.53,157.91,550060.0,157.53,158.44,157.53,157.91,550060.0
2022-02-14 13:10:00,157.96,157.96,157.58,157.66,251620.0,157.96,157.96,157.58,157.66,251620.0
2022-02-14 13:20:00,157.71,157.82,156.9,157.0,685940.0,157.71,157.82,156.9,157.0,685940.0
2022-02-14 13:30:00,156.99,157.15,156.65,156.99,467020.0,156.99,157.15,156.65,156.99,467020.0
2022-02-14 13:40:00,156.9,157.08,156.4,156.41,421380.0,156.9,157.08,156.4,156.41,421380.0
2022-02-14 13:50:00,156.44,156.44,154.85,155.0,1222160.0,156.44,156.44,154.85,155.0,1222160.0
2022-02-14 14:00:00,154.9,155.36,154.57,154.88,1086720.0,154.9,155.36,154.57,154.88,1086720.0
2022-02-14 14:10:00,154.78,155.1,154.68,154.88,765900.0,154.78,155.1,154.68,154.88,765900.0
2022-02-14 14:20:00,154.9,156.06,154.68,155.66,1366260.0,154.9,156.06,154.68,155.66,1366260.0
2022-02-14 14:30:00,155.63,155.9,154.86,155.66,968200.0,155.63,155.9,154.86,155.66,968200.0
2022-02-14 14:40:00,155.68,155.87,155.14,155.28,646740.0,155.68,155.87,155.14,155.28,646740.0
2022-02-14 14:50:00,155.36,156.0,155.29,155.48,537920.0,155.36,156.0,155.29,155.48,537920.0
2022-02-14 15:00:00,155.48,155.6,154.57,155.07,934900.0,155.48,155.6,154.57,155.07,934900.0
2022-02-14 15:10:00,155.05,155.57,154.75,155.2,903400.0,155.05,155.57,154.75,155.2,903400.0
2022-02-14 15:20:00,155.07,155.81,154.75,155.55,692520.0,155.07,155.81,154.75,155.55,692520.0
2022-02-14 15:30:00,155.46,156.35,155.46,155.8,905940.0,155.46,156.35,155.46,155.8,905940.0
2022-02-14 15:40:00,155.92,156.03,154.86,155.51,769740.0,155.92,156.03,154.86,155.51,769740.0
2022-02-14 15:50:00,155.4,155.76,154.98,155.13,1579240.0,155.4,155.76,154.98,155.13,1579240.0
2022-02-15 09:30:00,157.61,158.01,156.97,157.4,1941460.0,157.61,158.01,156.97,157.4,1941460.0
2022-02-15 09:40:00,157.4,157.56,156.74,156.92,1030220.0,157.4,157.56,156.74,156.92,1030220.0
2022-02-15 09:50:00,156.95,157.7,156.85,157.59,726600.0,156.95,157.7,156.85,157.59,726600.0
2022-02-15 10:00:00,157.61,157.79,156.85,156.91,833400.0,157.61,157.79,156.85,156.91,833400.0
2022-02-15 10:10:00,156.85,156.85,156.16,156.24,988560.0,156.85,156.85,156.16,156.24,988560.0
2022-02-15 10:20:00,156.18,156.2,155.75,156.09,535540.0,156.18,156.2,155.75,156.09,535540.0
2022-02-15 10:30:00,156.07,156.28,155.43,155.93,547420.0,156.07,156.28,155.43,155.93,547420.0
2022-02-15 10:40:00,155.98,156.54,155.95,156.45,602420.0,155.98,156.54,155.95,156.45,602420.0
2022-02-15 10:50:00,156.43,156.43,155.83,155.83,313720.0,156.43,156.43,155.83,155.83,313720.0
2022-02-15 11:00:00,155.9,156.3,155.67,156.3,440300.0,155.9,156.3,155.67,156.3,440300.0
2022-02-15 11:10:00,156.23,156.31,156.04,156.18,247900.0,156.23,156.31,156.04,156.18,247900.0
2022-02-15 11:20:00,156.25,156.3,155.78,155.88,138080.0,156.25,156.3,155.78,155.88,138080.0
2022-02-15 11:30:00,155.88,156.5,155.88,156.41,263480.0,155.88,156.5,155.88,156.41,263480.0
2022-02-15 11:40:00,156.39,156.39,156.14,156.24,127240.0,156.39,156.39,156.14,156.24,127240.0
2022-02-15 11:50:00,156.27,156.27,156.09,156.15,166900.0,156.27,156.27,156.09,156.15,166900.0
2022-02-15 12:00:00,156.14,156.24,155.76,155.88,356520.0,156.14,156.24,155.76,155.88,356520.0
2022-02-15 12:10:00,155.96,155.98,155.23,155.26,468700.0,155.96,155.98,155.23,155.26,468700.0
2022-02-15 12:20:00,155.22,155.4,154.82,155.39,631200.0,155.22,155.4,154.82,155.39,631200.0
2022-02-15 12:30:00,155.35,155.43,155.04,155.29,318940.0,155.35,155.43,155.04,155.29,318940.0
2022-02-15 12:40:00,155.3,155.39,154.64,154.68,384680.0,155.3,155.39,154.64,154.68,384680.0
2022-02-15 12:50:00,154.71,155.12,154.65,155.04,220540.0,154.71,155.12,154.65,155.04,220540.0
2022-02-15 13:00:00,155.05,155.11,154.88,155.05,238340.0,155.05,155.11,154.88,155.05,238340.0
2022-02-15 13:10:00,155.02,155.05,154.76,154.83,127760.0,155.02,155.05,154.76,154.83,127760.0
2022-02-15 13:20:00,154.85,155.7,154.85,155.54,536380.0,154.85,155.7,154.85,155.54,536380.0
2022-02-15 13:30:00,155.56,155.57,155.28,155.44,386060.0,155.56,155.57,155.28,155.44,386060.0
2022-02-15 13:40:00,155.45,155.87,155.41,155.87,386260.0,155.45,155.87,155.41,155.87,386260.0
2022-02-15 13:50:00,155.87,156.06,155.78,156.03,409120.0,155.87,156.06,155.78,156.03,409120.0
2022-02-15 14:00:00,156.08,156.27,155.57,155.76,410380.0,156.08,156.27,155.57,155.76,410380.0
2022-02-15 14:10:00,155.73,156.36,155.71,156.18,393780.0,155.73,156.36,155.71,156.18,393780.0
2022-02-15 14:20:00,156.16,156.3,156.07,156.09,133060.0,156.16,156.3,156.07,156.09,133060.0
2022-02-15 14:30:00,156.11,156.23,155.94,156.11,152040.0,156.11,156.23,155.94,156.11,152040.0
2022-02-15 14:40:00,156.06,156.3,155.74,156.09,147820.0,156.06,156.3,155.74,156.09,147820.0
2022-02-15 14:50:00,156.06,156.21,155.9,156.21,143560.0,156.06,156.21,155.9,156.21,143560.0
2022-02-15 15:00:00,156.23,156.51,156.11,156.4,369460.0,156.23,156.51,156.11,156.4,369460.0
2022-02-15 15:10:00,156.34,156.46,156.16,156.43,151200.0,156.34,156.46,156.16,156.43,151200.0
2022-02-15 15:20:00,156.43,156.5,156.01,156.12,222300.0,156.43,156.5,156.01,156.12,222300.0
2022-02-15 15:30:00,156.17,156.17,155.54,155.64,439400.0,156.17,156.17,155.54,155.64,439400.0
2022-02-15 15:40:00,155.65,156.09,155.49,155.6,638580.0,155.65,156.09,155.49,155.6,638580.0
2022-02-15 15:50:00,155.74,156.58,155.7,156.51,1603940.0,155.74,156.58,155.7,156.51,1603940.0
2022-02-16 09:30:00,155.79,156.1,154.9,155.2,1411160.0,155.79,156.1,154.9,155.2,1411160.0
2022-02-16 09:40:00,155.16,155.71,154.73,155.71,788520.0,155.16,155.71,154.73,155.71,788520.0
2022-02-16 09:50:00,155.69,155.8,155.0,155.58,449720.0,155.69,155.8,155.0,155.58,449720.0
2022-02-16 10:00:00,155.61,156.4,155.4,156.27,609660.0,155.61,156.4,155.4,156.27,609660.0
2022-02-16 10:10:00,156.32,156.55,155.64,155.86,537720.0,156.32,156.55,155.64,155.86,537720.0
2022-02-16 10:20:00,155.83,156.17,155.76,156.12,333140.0,155.83,156.17,155.76,156.12,333140.0
2022-02-16 10:30:00,155.96,156.17,155.66,155.96,500680.0,155.96,156.17,155.66,155.96,500680.0
2022-02-16 10:40:00,155.92,156.4,155.85,156.18,487700.0,155.92,156.4,155.85,156.18,487700.0
2022-02-16 10:50:00,156.2,156.76,156.15,156.4,699720.0,156.2,156.76,156.15,156.4,699720.0
2022-02-16 11:00:00,156.48,157.44,156.25,157.36,890360.0,156.48,157.44,156.25,157.36,890360.0
2022-02-16 11:10:00,157.36,157.69,157.14,157.16,1412180.0,157.36,157.69,157.14,157.16,1412180.0
2022-02-16 11:20:00,157.17,157.65,157.15,157.42,541200.0,157.17,157.65,157.15,157.42,541200.0
2022-02-16 11:30:00,157.39,157.47,157.2,157.2,544220.0,157.39,157.47,157.2,157.2,544220.0
2022-02-16 11:40:00,157.26,157.32,156.98,157.21,240900.0,157.26,157.32,156.98,157.21,240900.0
2022-02-16 11:50:00,157.3,157.9,157.26,157.9,426000.0,157.3,157.9,157.26,157.9,426000.0
2022-02-16 12:00:00,157.94,158.1,157.67,157.76,418640.0,157.94,158.1,157.67,157.76,418640.0
2022-02-16 12:10:00,157.7,157.75,157.09,157.25,273540.0,157.7,157.75,157.09,157.25,273540.0
2022-02-16 12:20:00,157.26,157.26,157.03,157.15,190880.0,157.26,157.26,157.03,157.15,190880.0
2022-02-16 12:30:00,157.16,157.16,156.25,156.31,473480.0,157.16,157.16,156.25,156.31,473480.0
2022-02-16 12:40:00,156.34,156.81,156.31,156.71,347360.0,156.34,156.81,156.31,156.71,347360.0
2022-02-16 12:50:00,156.78,156.85,156.53,156.55,245320.0,156.78,156.85,156.53,156.55,245320.0
2022-02-16 13:00:00,156.53,156.55,156.21,156.4,238280.0,156.53,156.55,156.21,156.4,238280.0
2022-02-16 13:10:00,156.42,156.65,156.4,156.61,239940.0,156.42,156.65,156.4,156.61,239940.0
2022-02-16 13:20:00,156.52,157.0,156.52,156.67,257780.0,156.52,157.0,156.52,156.67,257780.0
2022-02-16 13:30:00,156.63,156.69,156.44,156.55,157980.0,156.63,156.69,156.44,156.55,157980.0
2022-02-16 13:40:00,156.55,156.65,156.46,156.57,105900.0,156.55,156.65,156.46,156.57,105900.0
2022-02-16 13:50:00,156.74,156.8,156.3,156.47,158060.0,156.74,156.8,156.3,156.47,158060.0
2022-02-16 14:00:00,156.46,157.55,156.11,157.29,679680.0,156.46,157.55,156.11,157.29,679680.0
2022-02-16 14:10:00,157.25,157.44,156.77,157.1,310260.0,157.25,157.44,156.77,157.1,310260.0
2022-02-16 14:20:00,157.04,157.95,157.04,157.88,484880.0,157.04,157.95,157.04,157.88,484880.0
2022-02-16 14:30:00,157.95,158.25,157.9,158.06,970060.0,157.95,158.25,157.9,158.06,970060.0
2022-02-16 14:40:00,158.05,158.12,157.42,157.42,531900.0,158.05,158.12,157.42,157.42,531900.0
2022-02-16 14:50:00,157.35,158.09,157.35,158.0,224860.0,157.35,158.09,157.35,158.0,224860.0
2022-02-16 15:00:00,158.1,158.6,158.01,158.39,580080.0,158.1,158.6,158.01,158.39,580080.0
2022-02-16 15:10:00,158.4,158.7,158.33,158.7,414400.0,158.4,158.7,158.33,158.7,414400.0
2022-02-16 15:20:00,158.67,158.81,158.33,158.81,373660.0,158.67,158.81,158.33,158.81,373660.0
2022-02-16 15:30:00,158.72,158.79,158.27,158.47,484980.0,158.72,158.79,158.27,158.47,484980.0
2022-02-16 15:40:00,158.47,158.74,158.27,158.65,401460.0,158.47,158.74,158.27,158.65,401460.0
2022-02-16 15:50:00,158.75,158.83,157.92,158.11,1452640.0,158.75,158.83,157.92,158.11,1452640.0
2022-02-17 09:30:00,158.15,160.35,158.1,159.72,2789400.0,158.15,160.35,158.1,159.72,2789400.0
2022-02-17 09:40:00,159.72,159.72,158.51,158.92,780340.0,159.72,159.72,158.51,158.92,780340.0
2022-02-17 09:50:00,158.88,159.32,158.38,159.15,860640.0,158.88,159.32,158.38,159.15,860640.0
2022-02-17 10:00:00,159.2,160.25,159.04,159.55,1288600.0,159.2,160.25,159.04,159.55,1288600.0
2022-02-17 10:10:00,159.56,159.78,158.55,158.63,755080.0,159.56,159.78,158.55,158.63,755080.0
2022-02-17 10:20:00,158.54,158.68,158.25,158.35,527180.0,158.54,158.68,158.25,158.35,527180.0
2022-02-17 10:30:00,158.34,159.12,158.24,158.59,886480.0,158.34,159.12,158.24,158.59,886480.0
2022-02-17 10:40:00,158.56,158.56,157.74,158.09,659900.0,158.56,158.56,157.74,158.09,659900.0
2022-02-17 10:50:00,157.96,158.35,157.56,158.1,718540.0,157.96,158.35,157.56,158.1,718540.0
2022-02-17 11:00:00,158.14,158.18,157.85,158.01,331920.0,158.14,158.18,157.85,158.01,331920.0
2022-02-17 11:10:00,158.11,158.55,158.1,158.32,348820.0,158.11,158.55,158.1,158.32,348820.0
2022-02-17 11:20:00,158.34,158.64,158.2,158.37,222600.0,158.34,158.64,158.2,158.37,222600.0
2022-02-17 11:30:00,158.4,158.4,157.79,157.82,372420.0,158.4,158.4,157.79,157.82,372420.0
2022-02-17 11:40:00,157.86,158.01,157.6,157.91,340300.0,157.86,158.01,157.6,157.91,340300.0
2022-02-17 11:50:00,157.82,157.87,157.57,157.64,558840.0,157.82,157.87,157.57,157.64,558840.0
2022-02-17 12:00:00,157.62,157.67,156.8,156.94,581100.0,157.62,157.67,156.8,156.94,581100.0
2022-02-17 12:10:00,156.87,157.15,156.72,156.77,327320.0,156.87,157.15,156.72,156.77,327320.0
2022-02-17 12:20:00,156.74,157.14,156.73,156.91,206440.0,156.74,157.14,156.73,156.91,206440.0
2022-02-17 12:30:00,156.9,157.43,156.9,157.32,222700.0,156.9,157.43,156.9,157.32,222700.0
2022-02-17 12:40:00,157.22,157.39,156.92,157.04,284360.0,157.22,157.39,156.92,157.04,284360.0
2022-02-17 12:50:00,157.04,157.25,156.94,157.15,199260.0,157.04,157.25,156.94,157.15,199260.0
2022-02-17 13:00:00,157.08,157.13,156.0,156.55,300320.0,157.08,157.13,156.0,156.55,300320.0
2022-02-17 13:10:00,156.59,156.59,156.09,156.41,504960.0,156.59,156.59,156.09,156.41,504960.0
2022-02-17 13:20:00,156.45,156.58,156.19,156.51,267100.0,156.45,156.58,156.19,156.51,267100.0
2022-02-17 13:30:00,156.48,156.69,156.31,156.34,236660.0,156.48,156.69,156.31,156.34,236660.0
2022-02-17 13:40:00,156.33,156.4,156.07,156.25,285700.0,156.33,156.4,156.07,156.25,285700.0
2022-02-17 13:50:00,156.27,156.61,156.24,156.45,241960.0,156.27,156.61,156.24,156.45,241960.0
2022-02-17 14:00:00,156.43,156.5,156.07,156.14,217880.0,156.43,156.5,156.07,156.14,217880.0
2022-02-17 14:10:00,156.14,156.61,156.13,156.51,287220.0,156.14,156.61,156.13,156.51,287220.0
2022-02-17 14:20:00,156.48,156.49,156.15,156.33,156700.0,156.48,156.49,156.15,156.33,156700.0
2022-02-17 14:30:00,156.37,156.45,156.15,156.19,237840.0,156.37,156.45,156.15,156.19,237840.0
2022-02-17 14:40:00,156.18,156.32,155.71,156.0,366600.0,156.18,156.32,155.71,156.0,366600.0
2022-02-17 14:50:00,155.99,156.01,155.7,155.7,340900.0,155.99,156.01,155.7,155.7,340900.0
2022-02-17 15:00:00,155.66,155.88,155.33,155.33,422740.0,155.66,155.88,155.33,155.33,422740.0
2022-02-17 15:10:00,155.32,155.52,155.13,155.38,511140.0,155.32,155.52,155.13,155.38,511140.0
2022-02-17 15:20:00,155.41,155.52,155.13,155.33,520540.0,155.41,155.52,155.13,155.33,520540.0
2022-02-17 15:30:00,155.27,155.49,154.88,155.43,741700.0,155.27,155.49,154.88,155.43,741700.0
2022-02-17 15:40:00,155.42,155.54,155.24,155.3,722940.0,155.42,155.54,155.24,155.3,722940.0
2022-02-17 15:50:00,155.31,155.34,154.5,154.63,1970500.0,155.31,155.34,154.5,154.63,1970500.0
2022-02-18 09:30:00,155.37,155.5,153.17,153.45,2529120.0,155.37,155.5,153.17,153.45,2529120.0
2022-02-18 09:40:00,153.53,154.03,153.04,154.0,732540.0,153.53,154.03,153.04,154.0,732540.0
2022-02-18 09:50:00,154.18,155.31,154.08,154.49,914640.0,154.18,155.31,154.08,154.49,914640.0
2022-02-18 10:00:00,154.5,154.71,153.75,154.13,595060.0,154.5,154.71,153.75,154.13,595060.0
2022-02-18 10:10:00,154.12,154.71,153.85,154.23,491060.0,154.12,154.71,153.85,154.23,491060.0
2022-02-18 10:20:00,154.25,154.25,153.49,153.63,611920.0,154.25,154.25,153.49,153.63,611920.0
2022-02-18 10:30:00,153.6,153.62,153.02,153.02,491960.0,153.6,153.62,153.02,153.02,491960.0
2022-02-18 10:40:00,153.06,153.34,152.68,152.78,630420.0,153.06,153.34,152.68,152.78,630420.0
2022-02-18 10:50:00,152.77,152.81,152.43,152.58,310520.0,152.77,152.81,152.43,152.58,310520.0
2022-02-18 11:00:00,152.58,152.58,151.81,151.85,531760.0,152.58,152.58,151.81,151.85,531760.0
2022-02-18 11:10:00,151.9,152.44,151.65,152.43,532460.0,151.9,152.44,151.65,152.43,532460.0
2022-02-18 11:20:00,152.45,152.68,152.23,152.29,332680.0,152.45,152.68,152.23,152.29,332680.0
2022-02-18 11:30:00,152.29,152.49,151.84,152.44,332780.0,152.29,152.49,151.84,152.44,332780.0
2022-02-18 11:40:00,152.5,152.5,151.86,151.93,174640.0,152.5,152.5,151.86,151.93,174640.0
2022-02-18 11:50:00,151.9,151.95,151.35,151.55,395560.0,151.9,151.95,151.35,151.55,395560.0
2022-02-18 12:00:00,151.54,151.97,151.43,151.93,348560.0,151.54,151.97,151.43,151.93,348560.0
2022-02-18 12:10:00,151.98,152.58,151.91,152.43,709640.0,151.98,152.58,151.91,152.43,709640.0
2022-02-18 12:20:00,152.44,152.55,152.05,152.13,302240.0,152.44,152.55,152.05,152.13,302240.0
2022-02-18 12:30:00,152.0,152.32,151.2,151.33,446440.0,152.0,152.32,151.2,151.33,446440.0
2022-02-18 12:40:00,151.26,151.59,151.14,151.4,305020.0,151.26,151.59,151.14,151.4,305020.0
2022-02-18 12:50:00,151.4,151.52,151.2,151.39,352080.0,151.4,151.52,151.2,151.39,352080.0
2022-02-18 13:00:00,151.45,151.6,151.25,151.46,256640.0,151.45,151.6,151.25,151.46,256640.0
2022-02-18 13:10:00,151.35,151.37,150.89,151.11,384620.0,151.35,151.37,150.89,151.11,384620.0
2022-02-18 13:20:00,151.09,151.7,151.05,151.39,252840.0,151.09,151.7,151.05,151.39,252840.0
2022-02-18 13:30:00,151.39,151.95,151.32,151.9,236460.0,151.39,151.95,151.32,151.9,236460.0
2022-02-18 13:40:00,151.87,151.93,151.55,151.66,179620.0,151.87,151.93,151.55,151.66,179620.0
2022-02-18 13:50:00,151.68,152.25,151.68,152.05,310060.0,151.68,152.25,151.68,152.05,310060.0
2022-02-18 14:00:00,152.08,152.34,151.85,152.0,445240.0,152.08,152.34,151.85,152.0,445240.0
2022-02-18 14:10:00,151.93,152.51,151.89,152.42,330040.0,151.93,152.51,151.89,152.42,330040.0
2022-02-18 14:20:00,152.43,153.31,152.3,153.1,550380.0,152.43,153.31,152.3,153.1,550380.0
2022-02-18 14:30:00,153.1,153.64,152.91,152.95,461400.0,153.1,153.64,152.91,152.95,461400.0
2022-02-18 14:40:00,152.99,153.08,152.6,152.6,279740.0,152.99,153.08,152.6,152.6,279740.0
2022-02-18 14:50:00,152.65,153.63,152.53,153.48,662580.0,152.65,153.63,152.53,153.48,662580.0
2022-02-18 15:00:00,153.54,154.3,153.49,153.9,768240.0,153.54,154.3,153.49,153.9,768240.0
2022-02-18 15:10:00,153.97,154.18,152.7,152.73,479920.0,153.97,154.18,152.7,152.73,479920.0
2022-02-18 15:20:00,152.78,152.93,152.46,152.65,486800.0,152.78,152.93,152.46,152.65,486800.0
2022-02-18 15:30:00,152.61,152.61,151.62,152.19,615700.0,152.61,152.61,151.62,152.19,615700.0
2022-02-18 15:40:00,152.17,153.19,152.08,153.01,738040.0,152.17,153.19,152.08,153.01,738040.0
2022-02-18 15:50:00,152.81,153.08,152.07,152.67,1632560.0,152.81,153.08,152.07,152.67,1632560.0
2022-02-22 09:30:00,150.58,151.53,150.44,150.78,2409680.0,150.58,151.53,150.44,150.78,2409680.0
2022-02-22 09:40:00,150.85,152.09,150.71,152.08,1143300.0,150.85,152.09,150.71,152.08,1143300.0
2022-02-22 09:50:00,152.06,152.4,151.55,151.56,754220.0,152.06,152.4,151.55,151.56,754220.0
2022-02-22 10:00:00,151.62,151.89,151.13,151.55,381820.0,151.62,151.89,151.13,151.55,381820.0
2022-02-22 10:10:00,151.59,152.57,151.46,152.41,662780.0,151.59,152.57,151.46,152.41,662780.0
2022-02-22 10:20:00,152.41,152.98,152.21,152.98,487380.0,152.41,152.98,152.21,152.98,487380.0
2022-02-22 10:30:00,152.83,152.88,151.96,151.96,440200.0,152.83,152.88,151.96,151.96,440200.0
2022-02-22 10:40:00,152.05,152.11,151.47,151.84,436300.0,152.05,152.11,151.47,151.84,436300.0
2022-02-22 10:50:00,151.75,151.81,150.9,150.96,460980.0,151.75,151.81,150.9,150.96,460980.0
2022-02-22 11:00:00,150.91,151.11,150.61,150.62,486880.0,150.91,151.11,150.61,150.62,486880.0
2022-02-22 11:10:00,150.68,150.8,150.01,150.01,762040.0,150.68,150.8,150.01,150.01,762040.0
2022-02-22 11:20:00,150.07,150.16,149.39,149.78,904580.0,150.07,150.16,149.39,149.78,904580.0
2022-02-22 11:30:00,149.75,150.17,149.55,149.72,433780.0,149.75,150.17,149.55,149.72,433780.0
2022-02-22 11:40:00,149.74,150.03,149.62,149.94,355280.0,149.74,150.03,149.62,149.94,355280.0
2022-02-22 11:50:00,149.88,150.25,149.36,149.83,630060.0,149.88,150.25,149.36,149.83,630060.0
2022-02-22 12:00:00,149.79,150.33,149.76,150.0,399240.0,149.79,150.33,149.76,150.0,399240.0
2022-02-22 12:10:00,150.07,150.07,149.76,149.85,332700.0,150.07,150.07,149.76,149.85,332700.0
2022-02-22 12:20:00,149.9,150.28,149.88,150.04,577660.0,149.9,150.28,149.88,150.04,577660.0
2022-02-22 12:30:00,150.0,150.24,149.79,150.14,239540.0,150.0,150.24,149.79,150.14,239540.0
2022-02-22 12:40:00,150.06,150.14,149.75,150.0,243420.0,150.06,150.14,149.75,150.0,243420.0
2022-02-22 12:50:00,149.99,150.17,149.9,150.0,266420.0,149.99,150.17,149.9,150.0,266420.0
2022-02-22 13:00:00,149.99,150.15,149.85,150.0,253060.0,149.99,150.15,149.85,150.0,253060.0
2022-02-22 13:10:00,150.03,150.3,149.55,149.83,453860.0,150.03,150.3,149.55,149.83,453860.0
2022-02-22 13:20:00,149.8,150.01,149.46,149.65,352220.0,149.8,150.01,149.46,149.65,352220.0
2022-02-22 13:30:00,149.65,149.81,149.5,149.5,327160.0,149.65,149.81,149.5,149.5,327160.0
2022-02-22 13:40:00,149.54,149.71,149.22,149.32,446620.0,149.54,149.71,149.22,149.32,446620.0
2022-02-22 13:50:00,149.28,149.33,148.87,148.98,375240.0,149.28,149.33,148.87,148.98,375240.0
2022-02-22 14:00:00,148.92,149.0,148.68,148.71,191200.0,148.92,149.0,148.68,148.71,191200.0
2022-02-22 14:10:00,148.6,149.38,148.49,149.19,528100.0,148.6,149.38,148.49,149.19,528100.0
2022-02-22 14:20:00,149.35,149.83,148.82,149.68,713060.0,149.35,149.83,148.82,149.68,713060.0
2022-02-22 14:30:00,149.44,150.35,149.42,149.66,785200.0,149.44,150.35,149.42,149.66,785200.0
2022-02-22 14:40:00,149.74,150.29,149.09,150.22,581940.0,149.74,150.29,149.09,150.22,581940.0
2022-02-22 14:50:00,150.22,151.42,150.22,150.94,1128180.0,150.22,151.42,150.22,150.94,1128180.0
2022-02-22 15:00:00,151.13,151.79,150.85,151.14,650980.0,151.13,151.79,150.85,151.14,650980.0
2022-02-22 15:10:00,151.3,151.9,151.05,151.14,530600.0,151.3,151.9,151.05,151.14,530600.0
2022-02-22 15:20:00,151.14,151.52,150.75,151.28,564160.0,151.14,151.52,150.75,151.28,564160.0
2022-02-22 15:30:00,151.25,151.28,150.81,150.97,446560.0,151.25,151.28,150.81,150.97,446560.0
2022-02-22 15:40:00,150.95,150.96,150.01,150.18,645180.0,150.95,150.96,150.01,150.18,645180.0
2022-02-22 15:50:00,150.16,150.4,149.62,150.27,1448180.0,150.16,150.4,149.62,150.27,1448180.0
2022-02-23 09:30:00,151.65,151.76,150.59,151.57,1358380.0,151.65,151.76,150.59,151.57,1358380.0
2022-02-23 09:40:00,151.59,151.74,150.59,150.68,766120.0,151.59,151.74,150.59,150.68,766120.0
2022-02-23 09:50:00,150.7,150.7,149.97,150.25,883500.0,150.7,150.7,149.97,150.25,883500.0
2022-02-23 10:00:00,150.22,150.22,149.4,149.73,736080.0,150.22,150.22,149.4,149.73,736080.0
2022-02-23 10:10:00,149.64,150.06,149.06,149.2,731460.0,149.64,150.06,149.06,149.2,731460.0
2022-02-23 10:20:00,149.22,149.7,148.61,148.81,554380.0,149.22,149.7,148.61,148.81,554380.0
2022-02-23 10:30:00,148.75,149.14,148.49,148.6,611320.0,148.75,149.14,148.49,148.6,611320.0
2022-02-23 10:40:00,148.67,148.73,147.76,147.82,772020.0,148.67,148.73,147.76,147.82,772020.0
2022-02-23 10:50:00,147.82,148.4,147.7,148.09,885260.0,147.82,148.4,147.7,148.09,885260.0
2022-02-23 11:00:00,147.9,148.3,147.62,147.83,603660.0,147.9,148.3,147.62,147.83,603660.0
2022-02-23 11:10:00,147.81,148.14,147.66,147.82,795120.0,147.81,148.14,147.66,147.82,795120.0
2022-02-23 11:20:00,147.85,148.17,147.75,147.76,440880.0,147.85,148.17,147.75,147.76,440880.0
2022-02-23 11:30:00,147.77,148.37,147.5,148.15,587120.0,147.77,148.37,147.5,148.15,587120.0
2022-02-23 11:40:00,148.24,148.38,147.89,148.08,322540.0,148.24,148.38,147.89,148.08,322540.0
2022-02-23 11:50:00,148.2,148.83,148.03,148.58,321700.0,148.2,148.83,148.03,148.58,321700.0
2022-02-23 12:00:00,148.58,148.66,148.15,148.44,282900.0,148.58,148.66,148.15,148.44,282900.0
2022-02-23 12:10:00,148.53,148.71,148.33,148.57,252900.0,148.53,148.71,148.33,148.57,252900.0
2022-02-23 12:20:00,148.61,149.05,148.51,148.9,483360.0,148.61,149.05,148.51,148.9,483360.0
2022-02-23 12:30:00,148.95,149.03,148.11,148.18,333340.0,148.95,149.03,148.11,148.18,333340.0
2022-02-23 12:40:00,148.2,148.58,148.2,148.3,191660.0,148.2,148.58,148.2,148.3,191660.0
2022-02-23 12:50:00,148.26,148.26,147.62,147.76,304180.0,148.26,148.26,147.62,147.76,304180.0
2022-02-23 13:00:00,147.72,147.79,147.16,147.33,356620.0,147.72,147.79,147.16,147.33,356620.0
2022-02-23 13:10:00,147.32,147.36,146.75,147.07,497660.0,147.32,147.36,146.75,147.07,497660.0
2022-02-23 13:20:00,147.03,147.18,146.67,146.73,395700.0,147.03,147.18,146.67,146.73,395700.0
2022-02-23 13:30:00,146.82,147.09,146.64,147.07,331320.0,146.82,147.09,146.64,147.07,331320.0
2022-02-23 13:40:00,147.0,147.25,146.82,147.23,394840.0,147.0,147.25,146.82,147.23,394840.0
2022-02-23 13:50:00,147.3,147.35,146.7,147.02,241460.0,147.3,147.35,146.7,147.02,241460.0
2022-02-23 14:00:00,146.99,147.27,146.65,146.88,341200.0,146.99,147.27,146.65,146.88,341200.0
2022-02-23 14:10:00,147.0,147.25,146.64,146.74,243060.0,147.0,147.25,146.64,146.74,243060.0
2022-02-23 14:20:00,146.8,146.94,146.0,146.09,590740.0,146.8,146.94,146.0,146.09,590740.0
2022-02-23 14:30:00,146.22,146.42,145.95,146.27,451980.0,146.22,146.42,145.95,146.27,451980.0
2022-02-23 14:40:00,146.34,146.4,145.89,146.16,454160.0,146.34,146.4,145.89,146.16,454160.0
2022-02-23 14:50:00,146.1,146.36,145.91,145.97,285100.0,146.1,146.36,145.91,145.97,285100.0
2022-02-23 15:00:00,145.89,146.05,145.3,145.37,838300.0,145.89,146.05,145.3,145.37,838300.0
2022-02-23 15:10:00,145.41,145.87,145.19,145.54,613940.0,145.41,145.87,145.19,145.54,613940.0
2022-02-23 15:20:00,145.51,146.14,145.34,146.01,681940.0,145.51,146.14,145.34,146.01,681940.0
2022-02-23 15:30:00,145.97,146.14,145.43,145.43,703960.0,145.97,146.14,145.43,145.43,703960.0
2022-02-23 15:40:00,145.53,145.61,145.02,145.05,1023100.0,145.53,145.61,145.02,145.05,1023100.0
2022-02-23 15:50:00,145.06,145.44,144.65,144.83,2255320.0,145.06,145.44,144.65,144.83,2255320.0
2022-02-24 09:30:00,139.84,143.71,139.5,143.58,5259220.0,139.84,143.71,139.5,143.58,5259220.0
2022-02-24 09:40:00,143.58,143.58,142.12,143.2,2130120.0,143.58,143.58,142.12,143.2,2130120.0
2022-02-24 09:50:00,143.28,143.37,142.23,142.62,1154780.0,143.28,143.37,142.23,142.62,1154780.0
2022-02-24 10:00:00,142.48,143.03,141.0,142.94,1202580.0,142.48,143.03,141.0,142.94,1202580.0
2022-02-24 10:10:00,142.97,145.2,142.71,144.94,1223660.0,142.97,145.2,142.71,144.94,1223660.0
2022-02-24 10:20:00,144.76,145.5,144.13,144.13,1567640.0,144.76,145.5,144.13,144.13,1567640.0
2022-02-24 10:30:00,144.1,145.21,143.81,144.54,915680.0,144.1,145.21,143.81,144.54,915680.0
2022-02-24 10:40:00,144.26,145.75,143.21,145.63,1109600.0,144.26,145.75,143.21,145.63,1109600.0
2022-02-24 10:50:00,145.58,146.93,145.37,146.34,1544960.0,145.58,146.93,145.37,146.34,1544960.0
2022-02-24 11:00:00,146.18,146.65,145.63,146.47,811140.0,146.18,146.65,145.63,146.47,811140.0
2022-02-24 11:10:00,146.45,146.9,145.96,146.85,646760.0,146.45,146.9,145.96,146.85,646760.0
2022-02-24 11:20:00,146.85,147.0,145.97,146.05,499480.0,146.85,147.0,145.97,146.05,499480.0
2022-02-24 11:30:00,146.05,146.39,145.63,146.23,411080.0,146.05,146.39,145.63,146.23,411080.0
2022-02-24 11:40:00,146.32,146.35,144.75,145.85,1032040.0,146.32,146.35,144.75,145.85,1032040.0
2022-02-24 11:50:00,145.87,146.6,145.81,146.45,496900.0,145.87,146.6,145.81,146.45,496900.0
2022-02-24 12:00:00,146.53,146.61,146.07,146.13,326560.0,146.53,146.61,146.07,146.13,326560.0
2022-02-24 12:10:00,146.24,146.27,145.12,145.57,543680.0,146.24,146.27,145.12,145.57,543680.0
2022-02-24 12:20:00,145.63,145.65,145.09,145.65,411680.0,145.63,145.65,145.09,145.65,411680.0
2022-02-24 12:30:00,145.58,146.3,145.0,146.3,819780.0,145.58,146.3,145.0,146.3,819780.0
2022-02-24 12:40:00,146.3,146.5,145.5,145.51,349220.0,146.3,146.5,145.5,145.51,349220.0
2022-02-24 12:50:00,145.59,146.58,145.57,146.12,479360.0,145.59,146.58,145.57,146.12,479360.0
2022-02-24 13:00:00,146.05,146.74,145.98,146.7,440880.0,146.05,146.74,145.98,146.7,440880.0
2022-02-24 13:10:00,146.69,147.45,146.56,147.27,674020.0,146.69,147.45,146.56,147.27,674020.0
2022-02-24 13:20:00,147.27,147.38,146.58,146.65,546540.0,147.27,147.38,146.58,146.65,546540.0
2022-02-24 13:30:00,146.79,148.94,146.64,148.77,991920.0,146.79,148.94,146.64,148.77,991920.0
2022-02-24 13:40:00,148.82,149.44,147.9,149.31,1128020.0,148.82,149.44,147.9,149.31,1128020.0
2022-02-24 13:50:00,149.37,149.68,148.12,148.42,1173540.0,149.37,149.68,148.12,148.42,1173540.0
2022-02-24 14:00:00,148.45,148.65,147.83,147.83,375760.0,148.45,148.65,147.83,147.83,375760.0
2022-02-24 14:10:00,147.98,148.85,147.75,148.65,529260.0,147.98,148.85,147.75,148.65,529260.0
2022-02-24 14:20:00,148.74,148.82,148.25,148.79,612260.0,148.74,148.82,148.25,148.79,612260.0
2022-02-24 14:30:00,148.87,150.18,148.83,150.01,1278620.0,148.87,150.18,148.83,150.01,1278620.0
2022-02-24 14:40:00,150.13,150.18,149.43,149.8,724800.0,150.13,150.18,149.43,149.8,724800.0
2022-02-24 14:50:00,149.74,149.8,149.12,149.45,370200.0,149.74,149.8,149.12,149.45,370200.0
2022-02-24 15:00:00,149.45,150.4,149.21,149.84,726960.0,149.45,150.4,149.21,149.84,726960.0
2022-02-24 15:10:00,149.85,150.37,149.65,150.23,773220.0,149.85,150.37,149.65,150.23,773220.0
2022-02-24 15:20:00,150.18,150.5,149.95,150.04,760140.0,150.18,150.5,149.95,150.04,760140.0
2022-02-24 15:30:00,150.15,151.5,150.01,151.5,1087860.0,150.15,151.5,150.01,151.5,1087860.0
2022-02-24 15:40:00,151.5,151.5,150.61,150.67,1054620.0,151.5,151.5,150.61,150.67,1054620.0
2022-02-24 15:50:00,150.74,151.75,150.74,151.35,2509940.0,150.74,151.75,150.74,151.35,2509940.0
2022-02-25 09:30:00,150.55,151.15,149.68,149.78,2175340.0,150.55,151.15,149.68,149.78,2175340.0
2022-02-25 09:40:00,149.73,150.93,149.29,150.91,1087780.0,149.73,150.93,149.29,150.91,1087780.0
2022-02-25 09:50:00,150.76,151.18,149.7,149.86,847460.0,150.76,151.18,149.7,149.86,847460.0
2022-02-25 10:00:00,149.89,150.32,149.21,150.19,1240000.0,149.89,150.32,149.21,150.19,1240000.0
2022-02-25 10:10:00,150.15,150.5,149.61,150.32,601340.0,150.15,150.5,149.61,150.32,601340.0
2022-02-25 10:20:00,150.33,151.26,150.25,151.13,577920.0,150.33,151.26,150.25,151.13,577920.0
2022-02-25 10:30:00,151.03,151.37,150.65,150.84,411480.0,151.03,151.37,150.65,150.84,411480.0
2022-02-25 10:40:00,150.94,152.62,150.94,152.44,1430380.0,150.94,152.62,150.94,152.44,1430380.0
2022-02-25 10:50:00,152.4,152.59,152.03,152.15,476900.0,152.4,152.59,152.03,152.15,476900.0
2022-02-25 11:00:00,152.33,152.44,151.65,152.1,587000.0,152.33,152.44,151.65,152.1,587000.0
2022-02-25 11:10:00,152.08,153.1,152.05,153.1,811220.0,152.08,153.1,152.05,153.1,811220.0
2022-02-25 11:20:00,153.08,153.31,152.88,153.24,531120.0,153.08,153.31,152.88,153.24,531120.0
2022-02-25 11:30:00,153.29,153.45,152.88,153.27,462660.0,153.29,153.45,152.88,153.27,462660.0
2022-02-25 11:40:00,153.28,153.43,152.98,153.35,252320.0,153.28,153.43,152.98,153.35,252320.0
2022-02-25 11:50:00,153.45,153.86,153.27,153.65,379980.0,153.45,153.86,153.27,153.65,379980.0
2022-02-25 12:00:00,153.65,153.71,152.96,153.06,541140.0,153.65,153.71,152.96,153.06,541140.0
2022-02-25 12:10:00,153.07,153.33,152.65,153.19,564600.0,153.07,153.33,152.65,153.19,564600.0
2022-02-25 12:20:00,153.26,153.26,152.76,153.22,323280.0,153.26,153.26,152.76,153.22,323280.0
2022-02-25 12:30:00,153.26,153.55,153.22,153.32,248660.0,153.26,153.55,153.22,153.32,248660.0
2022-02-25 12:40:00,153.4,153.53,153.08,153.13,114480.0,153.4,153.53,153.08,153.13,114480.0
2022-02-25 12:50:00,153.01,153.01,152.28,152.55,432140.0,153.01,153.01,152.28,152.55,432140.0
2022-02-25 13:00:00,152.52,152.79,152.32,152.38,244220.0,152.52,152.79,152.32,152.38,244220.0
2022-02-25 13:10:00,152.49,152.69,152.0,152.65,462360.0,152.49,152.69,152.0,152.65,462360.0
2022-02-25 13:20:00,152.71,153.15,152.6,153.01,220640.0,152.71,153.15,152.6,153.01,220640.0
2022-02-25 13:30:00,153.01,153.3,152.93,153.3,201900.0,153.01,153.3,152.93,153.3,201900.0
2022-02-25 13:40:00,153.33,153.56,153.23,153.39,264100.0,153.33,153.56,153.23,153.39,264100.0
2022-02-25 13:50:00,153.45,153.57,152.65,153.0,455440.0,153.45,153.57,152.65,153.0,455440.0
2022-02-25 14:00:00,152.81,153.32,152.59,152.64,380120.0,152.81,153.32,152.59,152.64,380120.0
2022-02-25 14:10:00,152.74,153.25,152.55,153.17,215960.0,152.74,153.25,152.55,153.17,215960.0
2022-02-25 14:20:00,153.23,153.89,153.23,153.68,594720.0,153.23,153.89,153.23,153.68,594720.0
2022-02-25 14:30:00,153.71,153.99,153.25,153.71,420540.0,153.71,153.99,153.25,153.71,420540.0
2022-02-25 14:40:00,153.61,153.75,153.3,153.3,249740.0,153.61,153.75,153.3,153.3,249740.0
2022-02-25 14:50:00,153.25,153.45,152.75,153.3,296360.0,153.25,153.45,152.75,153.3,296360.0
2022-02-25 15:00:00,153.3,153.3,152.81,152.94,431140.0,153.3,153.3,152.81,152.94,431140.0
2022-02-25 15:10:00,152.91,153.35,152.7,153.32,285620.0,152.91,153.35,152.7,153.32,285620.0
2022-02-25 15:20:00,153.4,153.75,153.22,153.35,483300.0,153.4,153.75,153.22,153.35,483300.0
2022-02-25 15:30:00,153.35,153.69,153.12,153.29,335900.0,153.35,153.69,153.12,153.29,335900.0
2022-02-25 15:40:00,153.34,153.6,153.01,153.17,556900.0,153.34,153.6,153.01,153.17,556900.0
2022-02-25 15:50:00,153.3,153.84,153.0,153.84,1970340.0,153.3,153.84,153.0,153.84,1970340.0
2022-02-28 09:30:00,152.43,153.5,152.15,152.24,1420580.0,152.43,153.5,152.15,152.24,1420580.0
2022-02-28 09:40:00,152.13,152.52,151.41,152.13,930000.0,152.13,152.52,151.41,152.13,930000.0
2022-02-28 09:50:00,152.13,152.71,151.6,152.68,540840.0,152.13,152.71,151.6,152.68,540840.0
2022-02-28 10:00:00,152.74,152.82,151.55,151.81,577280.0,152.74,152.82,151.55,151.81,577280.0
2022-02-28 10:10:00,151.8,152.13,150.99,151.08,618860.0,151.8,152.13,150.99,151.08,618860.0
2022-02-28 10:20:00,151.2,151.83,151.13,151.65,484020.0,151.2,151.83,151.13,151.65,484020.0
2022-02-28 10:30:00,151.6,153.15,151.6,153.13,651960.0,151.6,153.15,151.6,153.13,651960.0
2022-02-28 10:40:00,153.19,154.09,153.06,153.36,764680.0,153.19,154.09,153.06,153.36,764680.0
2022-02-28 10:50:00,153.35,154.0,153.3,153.6,501060.0,153.35,154.0,153.3,153.6,501060.0
2022-02-28 11:00:00,153.68,153.72,153.15,153.24,282760.0,153.68,153.72,153.15,153.24,282760.0
2022-02-28 11:10:00,153.28,153.99,153.1,153.96,323060.0,153.28,153.99,153.1,153.96,323060.0
2022-02-28 11:20:00,154.0,154.44,153.93,154.33,488780.0,154.0,154.44,153.93,154.33,488780.0
2022-02-28 11:30:00,154.22,154.45,153.83,153.83,291320.0,154.22,154.45,153.83,153.83,291320.0
2022-02-28 11:40:00,153.95,154.23,153.7,153.88,360500.0,153.95,154.23,153.7,153.88,360500.0
2022-02-28 11:50:00,153.88,153.92,153.33,153.83,276140.0,153.88,153.92,153.33,153.83,276140.0
2022-02-28 12:00:00,153.87,154.07,153.0,153.03,353780.0,153.87,154.07,153.0,153.03,353780.0
2022-02-28 12:10:00,152.95,153.06,152.66,152.74,353160.0,152.95,153.06,152.66,152.74,353160.0
2022-02-28 12:20:00,152.87,153.05,152.54,152.85,234740.0,152.87,153.05,152.54,152.85,234740.0
2022-02-28 12:30:00,152.79,153.01,152.17,152.31,231360.0,152.79,153.01,152.17,152.31,231360.0
2022-02-28 12:40:00,152.26,152.26,151.87,152.2,221360.0,152.26,152.26,151.87,152.2,221360.0
2022-02-28 12:50:00,152.14,152.48,151.85,152.42,329920.0,152.14,152.48,151.85,152.42,329920.0
2022-02-28 13:00:00,152.4,152.93,152.26,152.9,542800.0,152.4,152.93,152.26,152.9,542800.0
2022-02-28 13:10:00,152.86,153.09,152.06,152.07,370480.0,152.86,153.09,152.06,152.07,370480.0
2022-02-28 13:20:00,152.02,152.32,151.78,152.15,191460.0,152.02,152.32,151.78,152.15,191460.0
2022-02-28 13:30:00,152.04,152.25,151.85,152.15,263440.0,152.04,152.25,151.85,152.15,263440.0
2022-02-28 13:40:00,152.05,152.42,151.95,152.31,295860.0,152.05,152.42,151.95,152.31,295860.0
2022-02-28 13:50:00,152.42,152.79,152.18,152.44,217840.0,152.42,152.79,152.18,152.44,217840.0
2022-02-28 14:00:00,152.31,152.31,150.95,150.95,433540.0,152.31,152.31,150.95,150.95,433540.0
2022-02-28 14:10:00,150.9,151.5,150.85,151.34,371060.0,150.9,151.5,150.85,151.34,371060.0
2022-02-28 14:20:00,151.32,151.4,150.9,151.12,270400.0,151.32,151.4,150.9,151.12,270400.0
2022-02-28 14:30:00,151.01,151.45,150.9,151.06,318240.0,151.01,151.45,150.9,151.06,318240.0
2022-02-28 14:40:00,151.03,151.54,150.95,151.24,327760.0,151.03,151.54,150.95,151.24,327760.0
2022-02-28 14:50:00,151.35,151.73,151.19,151.62,256560.0,151.35,151.73,151.19,151.62,256560.0
2022-02-28 15:00:00,151.61,151.74,151.07,151.58,304240.0,151.61,151.74,151.07,151.58,304240.0
2022-02-28 15:10:00,151.48,151.82,151.14,151.65,292740.0,151.48,151.82,151.14,151.65,292740.0
2022-02-28 15:20:00,151.72,152.29,151.72,152.05,394620.0,151.72,152.29,151.72,152.05,394620.0
2022-02-28 15:30:00,152.0,152.05,151.32,151.43,349500.0,152.0,152.05,151.32,151.43,349500.0
2022-02-28 15:40:00,151.55,152.65,151.49,152.56,481620.0,151.55,152.65,151.49,152.56,481620.0
2022-02-28 15:50:00,152.65,153.69,152.65,153.6,1972200.0,152.65,153.69,152.65,153.6,1972200.0
2022-03-01 09:30:00,152.73,153.35,152.0,153.2,1180160.0,152.73,153.35,152.0,153.2,1180160.0
2022-03-01 09:40:00,153.24,153.25,152.31,152.71,435360.0,153.24,153.25,152.31,152.71,435360.0
2022-03-01 09:50:00,152.92,153.4,152.4,153.17,567480.0,152.92,153.4,152.4,153.17,567480.0
2022-03-01 10:00:00,153.23,153.73,152.73,153.12,428300.0,153.23,153.73,152.73,153.12,428300.0
2022-03-01 10:10:00,152.95,153.7,152.62,153.48,420680.0,152.95,153.7,152.62,153.48,420680.0
2022-03-01 10:20:00,153.49,153.98,153.2,153.45,608280.0,153.49,153.98,153.2,153.45,608280.0
2022-03-01 10:30:00,153.35,154.1,153.31,153.94,330120.0,153.35,154.1,153.31,153.94,330120.0
2022-03-01 10:40:00,153.82,153.92,152.85,153.06,353000.0,153.82,153.92,152.85,153.06,353000.0
2022-03-01 10:50:00,153.03,153.2,152.51,152.95,269620.0,153.03,153.2,152.51,152.95,269620.0
2022-03-01 11:00:00,152.85,153.18,152.65,153.02,242500.0,152.85,153.18,152.65,153.02,242500.0
2022-03-01 11:10:00,152.94,153.31,152.91,153.09,310940.0,152.94,153.31,152.91,153.09,310940.0
2022-03-01 11:20:00,153.05,153.45,152.85,152.95,132240.0,153.05,153.45,152.85,152.95,132240.0
2022-03-01 11:30:00,152.91,152.91,151.85,152.05,469120.0,152.91,152.91,151.85,152.05,469120.0
2022-03-01 11:40:00,151.98,152.43,151.94,152.18,211360.0,151.98,152.43,151.94,152.18,211360.0
2022-03-01 11:50:00,152.27,152.32,151.71,151.89,270820.0,152.27,152.32,151.71,151.89,270820.0
2022-03-01 12:00:00,151.83,152.17,151.63,151.63,372380.0,151.83,152.17,151.63,151.63,372380.0
2022-03-01 12:10:00,151.6,152.33,151.53,152.17,295300.0,151.6,152.33,151.53,152.17,295300.0
2022-03-01 12:20:00,152.1,152.41,152.01,152.41,179740.0,152.1,152.41,152.01,152.41,179740.0
2022-03-01 12:30:00,152.17,152.3,151.96,152.07,110580.0,152.17,152.3,151.96,152.07,110580.0
2022-03-01 12:40:00,152.12,152.65,151.99,152.57,394460.0,152.12,152.65,151.99,152.57,394460.0
2022-03-01 12:50:00,152.55,152.64,152.29,152.5,306400.0,152.55,152.64,152.29,152.5,306400.0
2022-03-01 13:00:00,152.42,152.73,152.0,152.13,252060.0,152.42,152.73,152.0,152.13,252060.0
2022-03-01 13:10:00,152.29,152.29,151.6,151.69,316560.0,152.29,152.29,151.6,151.69,316560.0
2022-03-01 13:20:00,151.82,152.13,151.33,151.36,316900.0,151.82,152.13,151.33,151.36,316900.0
2022-03-01 13:30:00,151.34,151.77,151.32,151.74,249080.0,151.34,151.77,151.32,151.74,249080.0
2022-03-01 13:40:00,151.68,151.84,151.45,151.49,212920.0,151.68,151.84,151.45,151.49,212920.0
2022-03-01 13:50:00,151.49,151.79,151.49,151.63,130720.0,151.49,151.79,151.49,151.63,130720.0
2022-03-01 14:00:00,151.63,151.63,151.3,151.49,101340.0,151.63,151.63,151.3,151.49,101340.0
2022-03-01 14:10:00,151.5,151.77,151.18,151.66,338160.0,151.5,151.77,151.18,151.66,338160.0
2022-03-01 14:20:00,151.67,152.05,151.59,151.95,181860.0,151.67,152.05,151.59,151.95,181860.0
2022-03-01 14:30:00,151.89,151.9,151.43,151.59,367040.0,151.89,151.9,151.43,151.59,367040.0
2022-03-01 14:40:00,151.59,151.77,151.35,151.47,254760.0,151.59,151.77,151.35,151.47,254760.0
2022-03-01 14:50:00,151.46,151.46,150.95,151.09,345060.0,151.46,151.46,150.95,151.09,345060.0
2022-03-01 15:00:00,151.13,152.25,151.13,152.14,554680.0,151.13,152.25,151.13,152.14,554680.0
2022-03-01 15:10:00,152.19,152.19,151.45,151.55,212300.0,152.19,152.19,151.45,151.55,212300.0
2022-03-01 15:20:00,151.59,151.6,150.93,150.93,261480.0,151.59,151.6,150.93,150.93,261480.0
2022-03-01 15:30:00,150.95,151.0,150.57,150.87,608740.0,150.95,151.0,150.57,150.87,608740.0
2022-03-01 15:40:00,150.81,151.14,150.2,150.2,590360.0,150.81,151.14,150.2,150.2,590360.0
2022-03-01 15:50:00,150.17,151.28,149.98,151.14,1661420.0,150.17,151.28,149.98,151.14,1661420.0
2022-03-02 09:30:00,150.85,151.1,149.92,150.33,1321200.0,150.85,151.1,149.92,150.33,1321200.0
2022-03-02 09:40:00,150.22,151.0,150.0,150.73,525180.0,150.22,151.0,150.0,150.73,525180.0
2022-03-02 09:50:00,150.91,150.96,150.31,150.5,401040.0,150.91,150.96,150.31,150.5,401040.0
2022-03-02 10:00:00,150.53,150.62,149.08,149.26,559560.0,150.53,150.62,149.08,149.26,559560.0
2022-03-02 10:10:00,149.35,149.56,148.98,149.44,554080.0,149.35,149.56,148.98,149.44,554080.0
2022-03-02 10:20:00,149.48,150.5,148.75,150.43,867220.0,149.48,150.5,148.75,150.43,867220.0
2022-03-02 10:30:00,150.3,151.57,150.23,151.11,1231940.0,150.3,151.57,150.23,151.11,1231940.0
2022-03-02 10:40:00,151.2,151.26,149.97,150.36,471620.0,151.2,151.26,149.97,150.36,471620.0
2022-03-02 10:50:00,150.45,150.56,149.65,149.98,426540.0,150.45,150.56,149.65,149.98,426540.0
2022-03-02 11:00:00,149.95,151.97,149.57,151.78,945880.0,149.95,151.97,149.57,151.78,945880.0
2022-03-02 11:10:00,151.73,152.11,151.53,151.88,647080.0,151.73,152.11,151.53,151.88,647080.0
2022-03-02 11:20:00,151.83,152.2,151.35,151.62,473380.0,151.83,152.2,151.35,151.62,473380.0
2022-03-02 11:30:00,151.57,152.28,151.57,151.7,364540.0,151.57,152.28,151.57,151.7,364540.0
2022-03-02 11:40:00,151.69,151.83,151.3,151.31,335580.0,151.69,151.83,151.3,151.31,335580.0
2022-03-02 11:50:00,151.26,151.73,151.25,151.66,198560.0,151.26,151.73,151.25,151.66,198560.0
2022-03-02 12:00:00,151.61,151.78,151.4,151.5,310560.0,151.61,151.78,151.4,151.5,310560.0
2022-03-02 12:10:00,151.57,151.96,151.57,151.87,198000.0,151.57,151.96,151.57,151.87,198000.0
2022-03-02 12:20:00,151.77,151.87,151.33,151.38,190540.0,151.77,151.87,151.33,151.38,190540.0
2022-03-02 12:30:00,151.37,151.68,151.3,151.6,181260.0,151.37,151.68,151.3,151.6,181260.0
2022-03-02 12:40:00,151.61,151.86,151.47,151.62,174140.0,151.61,151.86,151.47,151.62,174140.0
2022-03-02 12:50:00,151.6,151.68,151.3,151.35,201100.0,151.6,151.68,151.3,151.35,201100.0
2022-03-02 13:00:00,151.35,151.92,151.35,151.89,234160.0,151.35,151.92,151.35,151.89,234160.0
2022-03-02 13:10:00,152.0,152.45,152.0,152.3,318000.0,152.0,152.45,152.0,152.3,318000.0
2022-03-02 13:20:00,152.29,152.29,151.93,151.97,201880.0,152.29,152.29,151.93,151.97,201880.0
2022-03-02 13:30:00,152.12,152.14,151.87,152.04,210200.0,152.12,152.14,151.87,152.04,210200.0
2022-03-02 13:40:00,152.01,152.25,151.81,151.88,345140.0,152.01,152.25,151.81,151.88,345140.0
2022-03-02 13:50:00,151.94,152.07,151.75,151.85,243220.0,151.94,152.07,151.75,151.85,243220.0
2022-03-02 14:00:00,151.89,152.29,151.85,152.26,226100.0,151.89,152.29,151.85,152.26,226100.0
2022-03-02 14:10:00,152.25,152.5,152.16,152.31,210200.0,152.25,152.5,152.16,152.31,210200.0
2022-03-02 14:20:00,152.45,152.5,151.78,152.04,286780.0,152.45,152.5,151.78,152.04,286780.0
2022-03-02 14:30:00,151.98,152.09,151.72,151.9,132100.0,151.98,152.09,151.72,151.9,132100.0
2022-03-02 14:40:00,151.92,152.4,151.92,152.35,286200.0,151.92,152.4,151.92,152.35,286200.0
2022-03-02 14:50:00,152.35,152.52,152.19,152.22,332060.0,152.35,152.52,152.19,152.22,332060.0
2022-03-02 15:00:00,152.21,152.57,152.21,152.47,231860.0,152.21,152.57,152.21,152.47,231860.0
2022-03-02 15:10:00,152.37,152.61,152.25,152.46,228680.0,152.37,152.61,152.25,152.46,228680.0
2022-03-02 15:20:00,152.5,152.77,152.34,152.56,376560.0,152.5,152.77,152.34,152.56,376560.0
2022-03-02 15:30:00,152.56,153.0,152.56,152.7,428740.0,152.56,153.0,152.56,152.7,428740.0
2022-03-02 15:40:00,152.68,152.8,152.55,152.67,579660.0,152.68,152.8,152.55,152.67,579660.0
2022-03-02 15:50:00,152.75,152.78,152.01,152.01,1195100.0,152.75,152.78,152.01,152.01,1195100.0
2022-03-03 09:30:00,153.6,153.93,152.26,152.61,1701360.0,153.6,153.93,152.26,152.61,1701360.0
2022-03-03 09:40:00,152.57,152.74,151.77,151.77,632720.0,152.57,152.74,151.77,151.77,632720.0
2022-03-03 09:50:00,151.85,152.25,151.55,151.83,980620.0,151.85,152.25,151.55,151.83,980620.0
2022-03-03 10:00:00,152.0,152.04,151.17,151.26,491120.0,152.0,152.04,151.17,151.26,491120.0
2022-03-03 10:10:00,151.29,151.29,150.39,150.48,598120.0,151.29,151.29,150.39,150.48,598120.0
2022-03-03 10:20:00,150.48,150.58,149.9,150.2,575700.0,150.48,150.58,149.9,150.2,575700.0
2022-03-03 10:30:00,150.15,150.46,149.84,150.0,546280.0,150.15,150.46,149.84,150.0,546280.0
2022-03-03 10:40:00,149.96,150.11,149.67,149.85,479700.0,149.96,150.11,149.67,149.85,479700.0
2022-03-03 10:50:00,149.81,149.89,149.4,149.4,420000.0,149.81,149.89,149.4,149.4,420000.0
2022-03-03 11:00:00,149.45,149.82,149.45,149.72,368220.0,149.45,149.82,149.45,149.72,368220.0
2022-03-03 11:10:00,149.86,149.89,149.08,149.48,443840.0,149.86,149.89,149.08,149.48,443840.0
2022-03-03 11:20:00,149.58,150.0,149.58,149.75,520320.0,149.58,150.0,149.58,149.75,520320.0
2022-03-03 11:30:00,149.75,149.87,149.49,149.67,261680.0,149.75,149.87,149.49,149.67,261680.0
2022-03-03 11:40:00,149.6,150.01,149.54,149.62,310680.0,149.6,150.01,149.54,149.62,310680.0
2022-03-03 11:50:00,149.55,149.81,149.05,149.64,377080.0,149.55,149.81,149.05,149.64,377080.0
2022-03-03 12:00:00,149.49,149.82,149.4,149.75,287940.0,149.49,149.82,149.4,149.75,287940.0
2022-03-03 12:10:00,149.73,149.94,149.62,149.75,260080.0,149.73,149.94,149.62,149.75,260080.0
2022-03-03 12:20:00,149.69,149.69,149.21,149.3,401120.0,149.69,149.69,149.21,149.3,401120.0
2022-03-03 12:30:00,149.27,151.15,149.09,150.29,1393340.0,149.27,151.15,149.09,150.29,1393340.0
2022-03-03 12:40:00,150.24,150.6,149.85,150.35,422720.0,150.24,150.6,149.85,150.35,422720.0
2022-03-03 12:50:00,150.32,150.54,150.12,150.21,178280.0,150.32,150.54,150.12,150.21,178280.0
2022-03-03 13:00:00,150.15,150.5,149.97,150.25,281000.0,150.15,150.5,149.97,150.25,281000.0
2022-03-03 13:10:00,150.31,150.86,150.1,150.71,303360.0,150.31,150.86,150.1,150.71,303360.0
2022-03-03 13:20:00,150.68,150.76,150.36,150.63,307680.0,150.68,150.76,150.36,150.63,307680.0
2022-03-03 13:30:00,150.58,150.58,149.88,149.88,281180.0,150.58,150.58,149.88,149.88,281180.0
2022-03-03 13:40:00,149.91,150.18,149.67,150.05,312980.0,149.91,150.18,149.67,150.05,312980.0
2022-03-03 13:50:00,150.08,150.22,149.87,149.87,286100.0,150.08,150.22,149.87,149.87,286100.0
2022-03-03 14:00:00,149.88,150.09,149.66,149.84,251700.0,149.88,150.09,149.66,149.84,251700.0
2022-03-03 14:10:00,149.86,150.35,149.65,150.23,412760.0,149.86,150.35,149.65,150.23,412760.0
2022-03-03 14:20:00,150.15,150.17,149.81,149.92,288880.0,150.15,150.17,149.81,149.92,288880.0
2022-03-03 14:30:00,149.88,149.94,149.14,149.26,632720.0,149.88,149.94,149.14,149.26,632720.0
2022-03-03 14:40:00,149.24,149.32,148.1,148.17,1622080.0,149.24,149.32,148.1,148.17,1622080.0
2022-03-03 14:50:00,148.19,148.19,147.44,147.66,1404140.0,148.19,148.19,147.44,147.66,1404140.0
2022-03-03 15:00:00,147.55,147.71,147.16,147.23,1123620.0,147.55,147.71,147.16,147.23,1123620.0
2022-03-03 15:10:00,147.23,147.47,146.86,147.36,1159800.0,147.23,147.47,146.86,147.36,1159800.0
2022-03-03 15:20:00,147.32,147.75,147.1,147.68,907820.0,147.32,147.75,147.1,147.68,907820.0
2022-03-03 15:30:00,147.62,147.67,146.95,147.16,882860.0,147.62,147.67,146.95,147.16,882860.0
2022-03-03 15:40:00,147.15,147.32,146.95,147.32,1017940.0,147.15,147.32,146.95,147.32,1017940.0
2022-03-03 15:50:00,147.25,147.94,147.07,147.9,1909520.0,147.25,147.94,147.07,147.9,1909520.0
2022-03-04 09:30:00,147.16,147.85,146.29,146.53,1940940.0,147.16,147.85,146.29,146.53,1940940.0
2022-03-04 09:40:00,146.5,146.5,145.38,145.43,1105940.0,146.5,146.5,145.38,145.43,1105940.0
2022-03-04 09:50:00,145.38,146.04,145.0,145.75,1143100.0,145.38,146.04,145.0,145.75,1143100.0
2022-03-04 10:00:00,145.5,145.93,144.41,144.47,1201980.0,145.5,145.93,144.41,144.47,1201980.0
2022-03-04 10:10:00,144.49,144.49,143.81,144.0,1125860.0,144.49,144.49,143.81,144.0,1125860.0
2022-03-04 10:20:00,144.05,144.87,143.85,144.57,596760.0,144.05,144.87,143.85,144.57,596760.0
2022-03-04 10:30:00,144.52,145.17,144.08,144.82,695060.0,144.52,145.17,144.08,144.82,695060.0
2022-03-04 10:40:00,144.88,145.02,144.06,144.38,470580.0,144.88,145.02,144.06,144.38,470580.0
2022-03-04 10:50:00,144.34,144.88,144.3,144.59,414500.0,144.34,144.88,144.3,144.59,414500.0
2022-03-04 11:00:00,144.52,144.83,144.13,144.45,437900.0,144.52,144.83,144.13,144.45,437900.0
2022-03-04 11:10:00,144.31,144.8,144.16,144.54,444960.0,144.31,144.8,144.16,144.54,444960.0
2022-03-04 11:20:00,144.55,144.79,144.23,144.65,549960.0,144.55,144.79,144.23,144.65,549960.0
2022-03-04 11:30:00,144.56,145.0,144.16,145.0,429640.0,144.56,145.0,144.16,145.0,429640.0
2022-03-04 11:40:00,144.94,145.09,144.56,145.01,504640.0,144.94,145.09,144.56,145.01,504640.0
2022-03-04 11:50:00,145.04,145.05,144.39,144.48,275260.0,145.04,145.05,144.39,144.48,275260.0
2022-03-04 12:00:00,144.59,144.73,144.35,144.57,178580.0,144.59,144.73,144.35,144.57,178580.0
2022-03-04 12:10:00,144.6,145.61,144.56,145.34,663680.0,144.6,145.61,144.56,145.34,663680.0
2022-03-04 12:20:00,145.36,145.36,144.87,145.22,399420.0,145.36,145.36,144.87,145.22,399420.0
2022-03-04 12:30:00,145.25,145.52,145.0,145.35,297280.0,145.25,145.52,145.0,145.35,297280.0
2022-03-04 12:40:00,145.45,145.5,144.97,145.15,113760.0,145.45,145.5,144.97,145.15,113760.0
2022-03-04 12:50:00,145.16,145.79,145.1,145.47,433420.0,145.16,145.79,145.1,145.47,433420.0
2022-03-04 13:00:00,145.52,146.3,145.51,146.27,591940.0,145.52,146.3,145.51,146.27,591940.0
2022-03-04 13:10:00,146.26,146.3,145.7,145.82,368460.0,146.26,146.3,145.7,145.82,368460.0
2022-03-04 13:20:00,145.89,146.07,145.75,145.77,227180.0,145.89,146.07,145.75,145.77,227180.0
2022-03-04 13:30:00,145.82,146.23,145.75,146.23,215240.0,145.82,146.23,145.75,146.23,215240.0
2022-03-04 13:40:00,146.16,146.16,145.28,145.41,263820.0,146.16,146.16,145.28,145.41,263820.0
2022-03-04 13:50:00,145.48,145.57,144.94,145.08,299140.0,145.48,145.57,144.94,145.08,299140.0
2022-03-04 14:00:00,145.17,145.19,144.8,145.0,225500.0,145.17,145.19,144.8,145.0,225500.0
2022-03-04 14:10:00,145.07,145.07,144.7,145.01,218080.0,145.07,145.07,144.7,145.01,218080.0
2022-03-04 14:20:00,145.11,145.36,144.94,145.09,381500.0,145.11,145.36,144.94,145.09,381500.0
2022-03-04 14:30:00,145.02,145.5,144.98,145.5,338000.0,145.02,145.5,144.98,145.5,338000.0
2022-03-04 14:40:00,145.41,145.42,144.99,145.0,292440.0,145.41,145.42,144.99,145.0,292440.0
2022-03-04 14:50:00,144.98,145.23,144.63,144.75,254140.0,144.98,145.23,144.63,144.75,254140.0
2022-03-04 15:00:00,144.67,145.14,144.64,145.14,360640.0,144.67,145.14,144.64,145.14,360640.0
2022-03-04 15:10:00,145.1,145.39,145.0,145.13,385120.0,145.1,145.39,145.0,145.13,385120.0
2022-03-04 15:20:00,145.05,145.48,144.96,145.18,425460.0,145.05,145.48,144.96,145.18,425460.0
2022-03-04 15:30:00,145.11,145.35,144.95,145.08,500200.0,145.11,145.35,144.95,145.08,500200.0
2022-03-04 15:40:00,145.16,145.5,144.79,144.8,767740.0,145.16,145.5,144.79,144.8,767740.0
2022-03-04 15:50:00,144.88,145.87,144.7,145.55,1478960.0,144.88,145.87,144.7,145.55,1478960.0
2022-03-07 09:30:00,145.37,146.09,145.05,145.94,2719560.0,145.37,146.09,145.05,145.94,2719560.0
2022-03-07 09:40:00,145.8,145.8,143.75,144.09,1074240.0,145.8,145.8,143.75,144.09,1074240.0
2022-03-07 09:50:00,144.16,144.33,142.81,142.81,916040.0,144.16,144.33,142.81,142.81,916040.0
2022-03-07 10:00:00,142.75,142.94,142.15,142.33,1136900.0,142.75,142.94,142.15,142.33,1136900.0
2022-03-07 10:10:00,142.31,142.45,141.07,141.11,1010580.0,142.31,142.45,141.07,141.11,1010580.0
2022-03-07 10:20:00,141.16,141.27,140.31,140.61,1722020.0,141.16,141.27,140.31,140.61,1722020.0
2022-03-07 10:30:00,140.49,140.96,140.36,140.73,889720.0,140.49,140.96,140.36,140.73,889720.0
2022-03-07 10:40:00,140.69,140.8,140.0,140.49,994700.0,140.69,140.8,140.0,140.49,994700.0
2022-03-07 10:50:00,140.47,140.83,140.0,140.46,1017580.0,140.47,140.83,140.0,140.46,1017580.0
2022-03-07 11:00:00,140.46,141.29,140.33,141.06,835160.0,140.46,141.29,140.33,141.06,835160.0
2022-03-07 11:10:00,141.01,141.25,140.5,141.11,504120.0,141.01,141.25,140.5,141.11,504120.0
2022-03-07 11:20:00,141.09,141.22,140.7,140.77,357660.0,141.09,141.22,140.7,140.77,357660.0
2022-03-07 11:30:00,140.75,140.83,140.01,140.06,436160.0,140.75,140.83,140.01,140.06,436160.0
2022-03-07 11:40:00,140.0,140.72,139.76,140.44,700220.0,140.0,140.72,139.76,140.44,700220.0
2022-03-07 11:50:00,140.5,140.67,139.95,140.04,373420.0,140.5,140.67,139.95,140.04,373420.0
2022-03-07 12:00:00,140.09,140.18,139.63,140.18,603980.0,140.09,140.18,139.63,140.18,603980.0
2022-03-07 12:10:00,140.17,140.58,139.91,140.13,621740.0,140.17,140.58,139.91,140.13,621740.0
2022-03-07 12:20:00,140.13,140.21,139.83,140.15,426280.0,140.13,140.21,139.83,140.15,426280.0
2022-03-07 12:30:00,140.02,140.06,139.6,139.6,646040.0,140.02,140.06,139.6,139.6,646040.0
2022-03-07 12:40:00,139.7,140.23,139.7,140.18,497940.0,139.7,140.23,139.7,140.18,497940.0
2022-03-07 12:50:00,140.1,140.52,139.28,139.28,746260.0,140.1,140.52,139.28,139.28,746260.0
2022-03-07 13:00:00,139.26,139.74,139.24,139.24,526880.0,139.26,139.74,139.24,139.24,526880.0
2022-03-07 13:10:00,139.32,139.37,138.55,138.55,732280.0,139.32,139.37,138.55,138.55,732280.0
2022-03-07 13:20:00,138.55,138.74,138.2,138.55,701120.0,138.55,138.74,138.2,138.55,701120.0
2022-03-07 13:30:00,138.44,138.77,138.15,138.66,606120.0,138.44,138.77,138.15,138.66,606120.0
2022-03-07 13:40:00,138.66,139.07,138.5,138.62,502560.0,138.66,139.07,138.5,138.62,502560.0
2022-03-07 13:50:00,138.63,139.05,138.25,138.33,483580.0,138.63,139.05,138.25,138.33,483580.0
2022-03-07 14:00:00,138.36,138.64,138.05,138.28,504700.0,138.36,138.64,138.05,138.28,504700.0
2022-03-07 14:10:00,138.33,138.96,138.27,138.93,629600.0,138.33,138.96,138.27,138.93,629600.0
2022-03-07 14:20:00,138.9,138.96,138.11,138.11,482880.0,138.9,138.96,138.11,138.11,482880.0
2022-03-07 14:30:00,138.1,138.26,137.88,138.05,539860.0,138.1,138.26,137.88,138.05,539860.0
2022-03-07 14:40:00,138.06,138.17,137.76,138.06,527100.0,138.06,138.17,137.76,138.06,527100.0
2022-03-07 14:50:00,137.95,138.07,137.61,137.86,1153740.0,137.95,138.07,137.61,137.86,1153740.0
2022-03-07 15:00:00,137.94,138.1,137.71,137.95,591860.0,137.94,138.1,137.71,137.95,591860.0
2022-03-07 15:10:00,137.89,138.06,137.65,137.96,810760.0,137.89,138.06,137.65,137.96,810760.0
2022-03-07 15:20:00,137.94,138.35,137.81,138.15,700240.0,137.94,138.35,137.81,138.15,700240.0
2022-03-07 15:30:00,138.09,138.13,137.65,137.65,599260.0,138.09,138.13,137.65,137.65,599260.0
2022-03-07 15:40:00,137.67,138.31,137.61,137.99,1146300.0,137.67,138.31,137.61,137.99,1146300.0
2022-03-07 15:50:00,137.95,138.2,137.42,137.45,2660280.0,137.95,138.2,137.42,137.45,2660280.0
2022-03-08 09:30:00,136.68,138.02,135.16,137.12,3732640.0,136.68,138.02,135.16,137.12,3732640.0
2022-03-08 09:40:00,136.79,138.67,136.37,136.99,2147260.0,136.79,138.67,136.37,136.99,2147260.0
2022-03-08 09:50:00,137.01,137.88,136.55,136.59,1129500.0,137.01,137.88,136.55,136.59,1129500.0
2022-03-08 10:00:00,136.55,136.67,134.69,135.01,1838140.0,136.55,136.67,134.69,135.01,1838140.0
2022-03-08 10:10:00,135.0,136.32,134.86,136.15,1100360.0,135.0,136.32,134.86,136.15,1100360.0
2022-03-08 10:20:00,136.2,136.2,134.85,134.9,753960.0,136.2,136.2,134.85,134.9,753960.0
2022-03-08 10:30:00,134.84,135.19,133.57,133.8,1740480.0,134.84,135.19,133.57,133.8,1740480.0
2022-03-08 10:40:00,133.83,135.55,133.79,135.51,980380.0,133.83,135.55,133.79,135.51,980380.0
2022-03-08 10:50:00,135.51,136.87,134.75,136.22,916140.0,135.51,136.87,134.75,136.22,916140.0
2022-03-08 11:00:00,136.43,137.21,135.64,135.97,981660.0,136.43,137.21,135.64,135.97,981660.0
2022-03-08 11:10:00,135.9,136.42,135.65,136.35,372860.0,135.9,136.42,135.65,136.35,372860.0
2022-03-08 11:20:00,136.32,136.55,135.15,135.95,530360.0,136.32,136.55,135.15,135.95,530360.0
2022-03-08 11:30:00,135.89,135.92,134.86,135.08,486060.0,135.89,135.92,134.86,135.08,486060.0
2022-03-08 11:40:00,135.12,135.75,134.67,135.57,755840.0,135.12,135.75,134.67,135.57,755840.0
2022-03-08 11:50:00,135.64,135.93,135.1,135.24,509980.0,135.64,135.93,135.1,135.24,509980.0
2022-03-08 12:00:00,135.37,137.5,135.26,137.19,821620.0,135.37,137.5,135.26,137.19,821620.0
2022-03-08 12:10:00,137.26,139.0,137.16,138.97,833220.0,137.26,139.0,137.16,138.97,833220.0
2022-03-08 12:20:00,139.08,139.31,137.61,138.5,1022080.0,139.08,139.31,137.61,138.5,1022080.0
2022-03-08 12:30:00,138.6,139.74,138.1,139.72,1146440.0,138.6,139.74,138.1,139.72,1146440.0
2022-03-08 12:40:00,139.7,140.15,139.04,139.9,1255460.0,139.7,140.15,139.04,139.9,1255460.0
2022-03-08 12:50:00,139.83,140.07,139.15,139.83,598000.0,139.83,140.07,139.15,139.83,598000.0
2022-03-08 13:00:00,139.98,140.7,139.97,140.34,875720.0,139.98,140.7,139.97,140.34,875720.0
2022-03-08 13:10:00,140.4,140.42,139.62,140.0,1008980.0,140.4,140.42,139.62,140.0,1008980.0
2022-03-08 13:20:00,140.12,140.12,138.78,138.99,515700.0,140.12,140.12,138.78,138.99,515700.0
2022-03-08 13:30:00,138.99,139.04,138.0,138.17,597800.0,138.99,139.04,138.0,138.17,597800.0
2022-03-08 13:40:00,138.29,138.6,137.45,137.67,703160.0,138.29,138.6,137.45,137.67,703160.0
2022-03-08 13:50:00,137.6,137.7,136.99,137.01,831360.0,137.6,137.7,136.99,137.01,831360.0
2022-03-08 14:00:00,137.03,137.36,136.13,137.25,1070720.0,137.03,137.36,136.13,137.25,1070720.0
2022-03-08 14:10:00,137.16,137.24,136.57,136.85,651360.0,137.16,137.24,136.57,136.85,651360.0
2022-03-08 14:20:00,136.84,137.54,136.27,137.26,664340.0,136.84,137.54,136.27,137.26,664340.0
2022-03-08 14:30:00,137.25,137.45,136.47,137.1,431860.0,137.25,137.45,136.47,137.1,431860.0
2022-03-08 14:40:00,137.16,137.7,136.9,137.66,518760.0,137.16,137.7,136.9,137.66,518760.0
2022-03-08 14:50:00,137.53,137.61,136.82,137.06,400240.0,137.53,137.61,136.82,137.06,400240.0
2022-03-08 15:00:00,137.05,138.01,137.0,137.68,457780.0,137.05,138.01,137.0,137.68,457780.0
2022-03-08 15:10:00,137.83,137.83,136.75,137.02,528560.0,137.83,137.83,136.75,137.02,528560.0
2022-03-08 15:20:00,137.02,137.08,136.25,136.33,664500.0,137.02,137.08,136.25,136.33,664500.0
2022-03-08 15:30:00,136.28,136.65,135.74,136.41,892640.0,136.28,136.65,135.74,136.41,892640.0
2022-03-08 15:40:00,136.67,136.67,135.66,135.95,800500.0,136.67,136.67,135.66,135.95,800500.0
2022-03-08 15:50:00,135.88,136.75,135.86,136.02,1644580.0,135.88,136.75,135.86,136.02,1644580.0
2022-03-09 09:30:00,139.5,140.25,138.2,138.63,2873120.0,139.5,140.25,138.2,138.63,2873120.0
2022-03-09 09:40:00,138.78,138.81,137.67,137.79,895980.0,138.78,138.81,137.67,137.79,895980.0
2022-03-09 09:50:00,137.79,137.97,136.83,137.66,1213500.0,137.79,137.97,136.83,137.66,1213500.0
2022-03-09 10:00:00,137.68,138.45,137.25,138.18,1174800.0,137.68,138.45,137.25,138.18,1174800.0
2022-03-09 10:10:00,138.26,138.55,137.25,138.12,735100.0,138.26,138.55,137.25,138.12,735100.0
2022-03-09 10:20:00,138.11,139.5,138.0,139.06,771980.0,138.11,139.5,138.0,139.06,771980.0
2022-03-09 10:30:00,138.93,139.19,138.38,139.19,485780.0,138.93,139.19,138.38,139.19,485780.0
2022-03-09 10:40:00,139.15,139.64,139.0,139.25,758480.0,139.15,139.64,139.0,139.25,758480.0
2022-03-09 10:50:00,139.33,139.65,139.01,139.54,515820.0,139.33,139.65,139.01,139.54,515820.0
2022-03-09 11:00:00,139.58,139.6,138.5,138.57,721140.0,139.58,139.6,138.5,138.57,721140.0
2022-03-09 11:10:00,138.5,138.5,137.74,138.12,637060.0,138.5,138.5,137.74,138.12,637060.0
2022-03-09 11:20:00,138.04,138.5,137.73,137.78,393840.0,138.04,138.5,137.73,137.78,393840.0
2022-03-09 11:30:00,137.89,138.55,137.75,138.23,381820.0,137.89,138.55,137.75,138.23,381820.0
2022-03-09 11:40:00,138.36,138.69,138.28,138.5,415260.0,138.36,138.69,138.28,138.5,415260.0
2022-03-09 11:50:00,138.44,138.56,138.27,138.49,380580.0,138.44,138.56,138.27,138.49,380580.0
2022-03-09 12:00:00,138.42,138.7,138.11,138.11,520340.0,138.42,138.7,138.11,138.11,520340.0
2022-03-09 12:10:00,138.2,138.45,138.02,138.15,291700.0,138.2,138.45,138.02,138.15,291700.0
2022-03-09 12:20:00,138.15,138.2,137.57,137.95,492560.0,138.15,138.2,137.57,137.95,492560.0
2022-03-09 12:30:00,137.99,139.3,137.99,139.26,539120.0,137.99,139.3,137.99,139.26,539120.0
2022-03-09 12:40:00,139.28,139.39,139.03,139.25,397580.0,139.28,139.39,139.03,139.25,397580.0
2022-03-09 12:50:00,139.15,139.15,138.57,138.57,332260.0,139.15,139.15,138.57,138.57,332260.0
2022-03-09 13:00:00,138.5,138.64,138.12,138.21,356800.0,138.5,138.64,138.12,138.21,356800.0
2022-03-09 13:10:00,138.16,138.9,138.13,138.7,287380.0,138.16,138.9,138.13,138.7,287380.0
2022-03-09 13:20:00,138.61,139.35,138.61,139.22,442800.0,138.61,139.35,138.61,139.22,442800.0
2022-03-09 13:30:00,139.17,139.29,139.02,139.23,314460.0,139.17,139.29,139.02,139.23,314460.0
2022-03-09 13:40:00,139.3,139.38,138.61,138.69,338320.0,139.3,139.38,138.61,138.69,338320.0
2022-03-09 13:50:00,138.65,139.15,138.5,138.59,446980.0,138.65,139.15,138.5,138.59,446980.0
2022-03-09 14:00:00,138.55,139.1,138.54,138.96,247800.0,138.55,139.1,138.54,138.96,247800.0
2022-03-09 14:10:00,139.03,139.07,138.45,138.72,303300.0,139.03,139.07,138.45,138.72,303300.0
2022-03-09 14:20:00,138.71,138.95,138.58,138.78,165640.0,138.71,138.95,138.58,138.78,165640.0
2022-03-09 14:30:00,138.79,139.35,138.69,139.22,271520.0,138.79,139.35,138.69,139.22,271520.0
2022-03-09 14:40:00,139.18,139.55,139.08,139.17,394880.0,139.18,139.55,139.08,139.17,394880.0
2022-03-09 14:50:00,139.18,139.71,139.18,139.39,383460.0,139.18,139.71,139.18,139.39,383460.0
2022-03-09 15:00:00,139.4,140.16,139.3,140.15,709160.0,139.4,140.16,139.3,140.15,709160.0
2022-03-09 15:10:00,140.16,140.25,139.53,139.73,493380.0,140.16,140.25,139.53,139.73,493380.0
2022-03-09 15:20:00,139.72,139.87,139.54,139.7,362400.0,139.72,139.87,139.54,139.7,362400.0
2022-03-09 15:30:00,139.71,139.88,139.12,139.17,488480.0,139.71,139.88,139.12,139.17,488480.0
2022-03-09 15:40:00,139.15,139.34,138.68,138.75,1101900.0,139.15,139.34,138.68,138.75,1101900.0
2022-03-09 15:50:00,138.77,139.29,138.51,139.24,2472380.0,138.77,139.29,138.51,139.24,2472380.0
2022-03-10 09:30:00,145.68,145.98,143.98,145.03,7405320.0,145.68,145.98,143.98,145.03,7405320.0
2022-03-10 09:40:00,145.0,147.08,145.0,145.9,4641160.0,145.0,147.08,145.0,145.9,4641160.0
2022-03-10 09:50:00,146.05,147.19,145.43,147.18,2339440.0,146.05,147.19,145.43,147.18,2339440.0
2022-03-10 10:00:00,147.19,147.4,146.09,146.49,1672260.0,147.19,147.4,146.09,146.49,1672260.0
2022-03-10 10:10:00,146.55,147.47,146.27,147.41,1284820.0,146.55,147.47,146.27,147.41,1284820.0
2022-03-10 10:20:00,147.4,147.75,146.3,146.3,1267440.0,147.4,147.75,146.3,146.3,1267440.0
2022-03-10 10:30:00,146.28,146.65,145.53,145.77,1284360.0,146.28,146.65,145.53,145.77,1284360.0
2022-03-10 10:40:00,145.74,146.43,145.61,146.2,711680.0,145.74,146.43,145.61,146.2,711680.0
2022-03-10 10:50:00,146.15,146.21,145.55,145.75,905040.0,146.15,146.21,145.55,145.75,905040.0
2022-03-10 11:00:00,145.7,146.16,145.44,146.11,1047200.0,145.7,146.16,145.44,146.11,1047200.0
2022-03-10 11:10:00,146.16,146.72,145.99,146.6,949540.0,146.16,146.72,145.99,146.6,949540.0
2022-03-10 11:20:00,146.56,146.87,145.97,146.09,895120.0,146.56,146.87,145.97,146.09,895120.0
2022-03-10 11:30:00,146.13,146.23,145.51,145.59,843240.0,146.13,146.23,145.51,145.59,843240.0
2022-03-10 11:40:00,145.62,146.11,145.62,146.11,542840.0,145.62,146.11,145.62,146.11,542840.0
2022-03-10 11:50:00,146.09,146.75,146.07,146.61,704560.0,146.09,146.75,146.07,146.61,704560.0
2022-03-10 12:00:00,146.62,146.89,146.02,146.09,967360.0,146.62,146.89,146.02,146.09,967360.0
2022-03-10 12:10:00,146.05,146.11,145.75,146.04,426860.0,146.05,146.11,145.75,146.04,426860.0
2022-03-10 12:20:00,146.1,146.6,145.9,146.46,570440.0,146.1,146.6,145.9,146.46,570440.0
2022-03-10 12:30:00,146.45,146.5,145.84,146.18,504600.0,146.45,146.5,145.84,146.18,504600.0
2022-03-10 12:40:00,146.11,146.12,145.65,145.81,411680.0,146.11,146.12,145.65,145.81,411680.0
2022-03-10 12:50:00,145.79,145.95,145.26,145.4,632800.0,145.79,145.95,145.26,145.4,632800.0
2022-03-10 13:00:00,145.44,145.81,145.32,145.5,585940.0,145.44,145.81,145.32,145.5,585940.0
2022-03-10 13:10:00,145.51,146.15,145.47,146.15,573000.0,145.51,146.15,145.47,146.15,573000.0
2022-03-10 13:20:00,146.04,146.3,145.86,146.18,496500.0,146.04,146.3,145.86,146.18,496500.0
2022-03-10 13:30:00,146.18,146.5,146.17,146.39,585020.0,146.18,146.5,146.17,146.39,585020.0
2022-03-10 13:40:00,146.39,147.2,146.18,147.15,824360.0,146.39,147.2,146.18,147.15,824360.0
2022-03-10 13:50:00,147.18,147.68,146.98,147.29,952040.0,147.18,147.68,146.98,147.29,952040.0
2022-03-10 14:00:00,147.3,148.58,147.13,147.6,1121260.0,147.3,148.58,147.13,147.6,1121260.0
2022-03-10 14:10:00,147.6,148.21,147.2,147.9,898620.0,147.6,148.21,147.2,147.9,898620.0
2022-03-10 14:20:00,147.94,148.38,147.66,148.26,441840.0,147.94,148.38,147.66,148.26,441840.0
2022-03-10 14:30:00,148.36,148.44,147.8,147.85,676620.0,148.36,148.44,147.8,147.85,676620.0
2022-03-10 14:40:00,147.87,148.38,147.65,148.37,784660.0,147.87,148.38,147.65,148.37,784660.0
2022-03-10 14:50:00,148.42,148.67,148.04,148.15,985140.0,148.42,148.67,148.04,148.15,985140.0
2022-03-10 15:00:00,148.18,148.24,147.72,147.94,948640.0,148.18,148.24,147.72,147.94,948640.0
2022-03-10 15:10:00,147.96,148.26,147.75,148.15,905980.0,147.96,148.26,147.75,148.15,905980.0
2022-03-10 15:20:00,148.16,148.35,147.7,148.02,731500.0,148.16,148.35,147.7,148.02,731500.0
2022-03-10 15:30:00,148.05,148.31,147.71,148.0,1017460.0,148.05,148.31,147.71,148.0,1017460.0
2022-03-10 15:40:00,148.02,148.25,147.47,147.66,1088660.0,148.02,148.25,147.47,147.66,1088660.0
2022-03-10 15:50:00,147.65,148.09,146.79,146.91,3624700.0,147.65,148.09,146.79,146.91,3624700.0
2022-03-11 09:30:00,149.4,149.68,147.5,147.62,2896320.0,149.4,149.68,147.5,147.62,2896320.0
2022-03-11 09:40:00,147.66,148.39,147.49,148.22,1022720.0,147.66,148.39,147.49,148.22,1022720.0
2022-03-11 09:50:00,148.22,148.67,147.44,147.65,1012420.0,148.22,148.67,147.44,147.65,1012420.0
2022-03-11 10:00:00,147.58,147.59,146.85,147.03,1288440.0,147.58,147.59,146.85,147.03,1288440.0
2022-03-11 10:10:00,147.01,147.56,147.01,147.26,531120.0,147.01,147.56,147.01,147.26,531120.0
2022-03-11 10:20:00,147.21,147.69,147.08,147.5,630440.0,147.21,147.69,147.08,147.5,630440.0
2022-03-11 10:30:00,147.4,147.77,147.06,147.73,490540.0,147.4,147.77,147.06,147.73,490540.0
2022-03-11 10:40:00,147.72,148.0,147.58,147.85,344660.0,147.72,148.0,147.58,147.85,344660.0
2022-03-11 10:50:00,147.75,148.62,147.75,148.55,570300.0,147.75,148.62,147.75,148.55,570300.0
2022-03-11 11:00:00,148.55,148.62,147.58,147.94,567020.0,148.55,148.62,147.58,147.94,567020.0
2022-03-11 11:10:00,147.99,148.13,147.55,147.77,335520.0,147.99,148.13,147.55,147.77,335520.0
2022-03-11 11:20:00,147.87,148.05,147.58,147.63,263620.0,147.87,148.05,147.58,147.63,263620.0
2022-03-11 11:30:00,147.55,147.63,147.04,147.6,503580.0,147.55,147.63,147.04,147.6,503580.0
2022-03-11 11:40:00,147.52,147.63,146.97,147.43,304300.0,147.52,147.63,146.97,147.43,304300.0
2022-03-11 11:50:00,147.34,147.5,147.01,147.46,158100.0,147.34,147.5,147.01,147.46,158100.0
2022-03-11 12:00:00,147.48,147.74,147.18,147.51,503500.0,147.48,147.74,147.18,147.51,503500.0
2022-03-11 12:10:00,147.45,147.83,147.43,147.83,332580.0,147.45,147.83,147.43,147.83,332580.0
2022-03-11 12:20:00,147.82,147.9,147.2,147.24,234500.0,147.82,147.9,147.2,147.24,234500.0
2022-03-11 12:30:00,147.29,147.5,147.04,147.09,284960.0,147.29,147.5,147.04,147.09,284960.0
2022-03-11 12:40:00,147.05,147.49,147.03,147.35,406280.0,147.05,147.49,147.03,147.35,406280.0
2022-03-11 12:50:00,147.34,147.5,147.29,147.46,258080.0,147.34,147.5,147.29,147.46,258080.0
2022-03-11 13:00:00,147.46,147.78,147.28,147.58,243800.0,147.46,147.78,147.28,147.58,243800.0
2022-03-11 13:10:00,147.63,147.88,147.44,147.88,356700.0,147.63,147.88,147.44,147.88,356700.0
2022-03-11 13:20:00,147.9,148.14,147.83,148.01,328780.0,147.9,148.14,147.83,148.01,328780.0
2022-03-11 13:30:00,148.1,148.1,147.7,147.71,143620.0,148.1,148.1,147.7,147.71,143620.0
2022-03-11 13:40:00,147.76,148.1,147.7,148.1,198180.0,147.76,148.1,147.7,148.1,198180.0
2022-03-11 13:50:00,148.1,148.17,147.41,147.44,366640.0,148.1,148.17,147.41,147.44,366640.0
2022-03-11 14:00:00,147.44,147.49,147.22,147.25,285680.0,147.44,147.49,147.22,147.25,285680.0
2022-03-11 14:10:00,147.25,147.65,147.21,147.41,190620.0,147.25,147.65,147.21,147.41,190620.0
2022-03-11 14:20:00,147.4,148.37,147.4,148.35,485700.0,147.4,148.37,147.4,148.35,485700.0
2022-03-11 14:30:00,148.35,148.45,147.84,148.11,312640.0,148.35,148.45,147.84,148.11,312640.0
2022-03-11 14:40:00,148.03,148.06,147.7,147.95,250480.0,148.03,148.06,147.7,147.95,250480.0
2022-03-11 14:50:00,147.85,147.9,147.43,147.76,415040.0,147.85,147.9,147.43,147.76,415040.0
2022-03-11 15:00:00,147.79,147.79,147.25,147.31,528440.0,147.79,147.79,147.25,147.31,528440.0
2022-03-11 15:10:00,147.37,147.46,147.13,147.3,254020.0,147.37,147.46,147.13,147.3,254020.0
2022-03-11 15:20:00,147.29,147.44,146.71,146.75,453160.0,147.29,147.44,146.71,146.75,453160.0
2022-03-11 15:30:00,146.68,146.77,146.22,146.4,988900.0,146.68,146.77,146.22,146.4,988900.0
2022-03-11 15:40:00,146.39,146.5,146.06,146.1,808680.0,146.39,146.5,146.06,146.1,808680.0
2022-03-11 15:50:00,146.06,146.09,145.37,145.54,1872740.0,146.06,146.09,145.37,145.54,1872740.0
2022-03-14 09:30:00,145.96,146.73,145.51,146.34,1838760.0,145.96,146.73,145.51,146.34,1838760.0
2022-03-14 09:40:00,146.08,147.45,145.8,147.1,1264920.0,146.08,147.45,145.8,147.1,1264920.0
2022-03-14 09:50:00,147.0,147.26,145.64,145.97,1173140.0,147.0,147.26,145.64,145.97,1173140.0
2022-03-14 10:00:00,145.91,146.51,145.35,146.13,1153580.0,145.91,146.51,145.35,146.13,1153580.0
2022-03-14 10:10:00,146.09,146.75,145.9,145.96,650100.0,146.09,146.75,145.9,145.96,650100.0
2022-03-14 10:20:00,145.97,146.48,145.68,145.69,375360.0,145.97,146.48,145.68,145.69,375360.0
2022-03-14 10:30:00,145.7,145.82,145.11,145.55,691540.0,145.7,145.82,145.11,145.55,691540.0
2022-03-14 10:40:00,145.78,145.9,145.3,145.3,363280.0,145.78,145.9,145.3,145.3,363280.0
2022-03-14 10:50:00,145.36,146.05,145.22,145.99,790300.0,145.36,146.05,145.22,145.99,790300.0
2022-03-14 11:00:00,146.05,146.2,145.5,145.52,366360.0,146.05,146.2,145.5,145.52,366360.0
2022-03-14 11:10:00,145.48,145.48,144.83,145.02,884400.0,145.48,145.48,144.83,145.02,884400.0
2022-03-14 11:20:00,145.0,145.01,143.69,143.99,988180.0,145.0,145.01,143.69,143.99,988180.0
2022-03-14 11:30:00,143.99,144.19,143.35,143.49,563520.0,143.99,144.19,143.35,143.49,563520.0
2022-03-14 11:40:00,143.44,143.53,142.93,142.99,788500.0,143.44,143.53,142.93,142.99,788500.0
2022-03-14 11:50:00,142.98,143.1,142.58,142.74,925500.0,142.98,143.1,142.58,142.74,925500.0
2022-03-14 12:00:00,142.67,142.77,142.25,142.27,603980.0,142.67,142.77,142.25,142.27,603980.0
2022-03-14 12:10:00,142.31,142.99,142.13,142.98,783120.0,142.31,142.99,142.13,142.98,783120.0
2022-03-14 12:20:00,142.89,143.05,142.65,142.99,440660.0,142.89,143.05,142.65,142.99,440660.0
2022-03-14 12:30:00,142.91,143.4,142.75,142.83,504580.0,142.91,143.4,142.75,142.83,504580.0
2022-03-14 12:40:00,142.83,143.0,142.2,142.39,447300.0,142.83,143.0,142.2,142.39,447300.0
2022-03-14 12:50:00,142.44,142.47,141.22,141.25,880320.0,142.44,142.47,141.22,141.25,880320.0
2022-03-14 13:00:00,141.25,141.44,140.88,141.21,1157580.0,141.25,141.44,140.88,141.21,1157580.0
2022-03-14 13:10:00,141.32,141.87,141.32,141.6,508660.0,141.32,141.87,141.32,141.6,508660.0
2022-03-14 13:20:00,141.52,141.7,141.25,141.41,262940.0,141.52,141.7,141.25,141.41,262940.0
2022-03-14 13:30:00,141.5,141.65,141.17,141.39,498400.0,141.5,141.65,141.17,141.39,498400.0
2022-03-14 13:40:00,141.45,141.94,141.32,141.85,542900.0,141.45,141.94,141.32,141.85,542900.0
2022-03-14 13:50:00,141.91,142.84,141.9,142.29,910900.0,141.91,142.84,141.9,142.29,910900.0
2022-03-14 14:00:00,142.3,142.55,142.14,142.46,411660.0,142.3,142.55,142.14,142.46,411660.0
2022-03-14 14:10:00,142.42,142.55,141.78,141.96,274140.0,142.42,142.55,141.78,141.96,274140.0
2022-03-14 14:20:00,141.97,142.1,141.7,141.83,255300.0,141.97,142.1,141.7,141.83,255300.0
2022-03-14 14:30:00,141.75,142.5,141.75,142.25,430100.0,141.75,142.5,141.75,142.25,430100.0
2022-03-14 14:40:00,142.31,142.31,141.76,141.94,316260.0,142.31,142.31,141.76,141.94,316260.0
2022-03-14 14:50:00,141.95,142.36,141.85,142.16,336860.0,141.95,142.36,141.85,142.16,336860.0
2022-03-14 15:00:00,142.12,142.72,141.99,142.09,490720.0,142.12,142.72,141.99,142.09,490720.0
2022-03-14 15:10:00,142.09,142.69,142.08,142.29,372700.0,142.09,142.69,142.08,142.29,372700.0
2022-03-14 15:20:00,142.28,142.65,142.19,142.51,373540.0,142.28,142.65,142.19,142.51,373540.0
2022-03-14 15:30:00,142.41,142.44,141.66,142.05,457180.0,142.41,142.44,141.66,142.05,457180.0
2022-03-14 15:40:00,142.0,142.49,141.81,142.16,710220.0,142.0,142.49,141.81,142.16,710220.0
2022-03-14 15:50:00,142.2,142.31,141.68,141.85,1501800.0,142.2,142.31,141.68,141.85,1501800.0
2022-03-15 09:30:00,142.89,143.35,142.41,143.06,1594520.0,142.89,143.35,142.41,143.06,1594520.0
2022-03-15 09:40:00,143.06,143.25,142.0,142.52,1034860.0,143.06,143.25,142.0,142.52,1034860.0
2022-03-15 09:50:00,142.57,144.44,142.35,144.17,1849180.0,142.57,144.44,142.35,144.17,1849180.0
2022-03-15 10:00:00,144.12,145.39,144.0,145.33,1240920.0,144.12,145.39,144.0,145.33,1240920.0
2022-03-15 10:10:00,145.26,145.75,144.7,145.56,1091840.0,145.26,145.75,144.7,145.56,1091840.0
2022-03-15 10:20:00,145.55,145.83,144.96,145.72,602180.0,145.55,145.83,144.96,145.72,602180.0
2022-03-15 10:30:00,145.75,146.74,145.58,146.58,1312160.0,145.75,146.74,145.58,146.58,1312160.0
2022-03-15 10:40:00,146.58,146.9,146.04,146.64,849500.0,146.58,146.9,146.04,146.64,849500.0
2022-03-15 10:50:00,146.7,146.74,146.25,146.54,515000.0,146.7,146.74,146.25,146.54,515000.0
2022-03-15 11:00:00,146.65,147.17,146.51,146.93,707560.0,146.65,147.17,146.51,146.93,707560.0
2022-03-15 11:10:00,147.05,147.28,146.57,146.88,497720.0,147.05,147.28,146.57,146.88,497720.0
2022-03-15 11:20:00,146.86,146.96,146.0,146.83,734880.0,146.86,146.96,146.0,146.83,734880.0
2022-03-15 11:30:00,146.92,147.51,146.73,147.16,542220.0,146.92,147.51,146.73,147.16,542220.0
2022-03-15 11:40:00,147.14,147.14,146.63,146.94,471020.0,147.14,147.14,146.63,146.94,471020.0
2022-03-15 11:50:00,146.9,146.96,145.58,146.27,510960.0,146.9,146.96,145.58,146.27,510960.0
2022-03-15 12:00:00,146.32,146.6,145.78,146.39,516380.0,146.32,146.6,145.78,146.39,516380.0
2022-03-15 12:10:00,146.35,146.68,146.09,146.5,642180.0,146.35,146.68,146.09,146.5,642180.0
2022-03-15 12:20:00,146.45,146.75,145.96,146.43,628180.0,146.45,146.75,145.96,146.43,628180.0
2022-03-15 12:30:00,146.37,146.58,146.15,146.54,301080.0,146.37,146.58,146.15,146.54,301080.0
2022-03-15 12:40:00,146.52,146.52,145.89,146.04,371280.0,146.52,146.52,145.89,146.04,371280.0
2022-03-15 12:50:00,145.98,146.3,145.67,146.27,274460.0,145.98,146.3,145.67,146.27,274460.0
2022-03-15 13:00:00,146.34,146.5,146.0,146.12,254280.0,146.34,146.5,146.0,146.12,254280.0
2022-03-15 13:10:00,146.02,146.12,145.5,145.51,375960.0,146.02,146.12,145.5,145.51,375960.0
2022-03-15 13:20:00,145.61,146.05,145.53,145.66,185540.0,145.61,146.05,145.53,145.66,185540.0
2022-03-15 13:30:00,145.75,146.14,145.63,145.78,251020.0,145.75,146.14,145.63,145.78,251020.0
2022-03-15 13:40:00,145.7,146.09,145.56,145.57,301900.0,145.7,146.09,145.56,145.57,301900.0
2022-03-15 13:50:00,145.64,146.19,145.64,146.03,382780.0,145.64,146.19,145.64,146.03,382780.0
2022-03-15 14:00:00,145.98,146.19,145.82,146.03,304380.0,145.98,146.19,145.82,146.03,304380.0
2022-03-15 14:10:00,146.08,146.19,145.35,145.45,298980.0,146.08,146.19,145.35,145.45,298980.0
2022-03-15 14:20:00,145.47,145.79,145.34,145.75,367580.0,145.47,145.79,145.34,145.75,367580.0
2022-03-15 14:30:00,145.66,146.14,145.47,145.94,329080.0,145.66,146.14,145.47,145.94,329080.0
2022-03-15 14:40:00,145.97,146.55,145.95,146.48,444500.0,145.97,146.55,145.95,146.48,444500.0
2022-03-15 14:50:00,146.56,146.75,146.3,146.58,496760.0,146.56,146.75,146.3,146.58,496760.0
2022-03-15 15:00:00,146.52,146.64,146.31,146.44,334900.0,146.52,146.64,146.31,146.44,334900.0
2022-03-15 15:10:00,146.51,147.0,146.3,146.94,542780.0,146.51,147.0,146.3,146.94,542780.0
2022-03-15 15:20:00,146.96,147.58,146.93,147.35,642280.0,146.96,147.58,146.93,147.35,642280.0
2022-03-15 15:30:00,147.34,147.9,147.34,147.84,674960.0,147.34,147.9,147.34,147.84,674960.0
2022-03-15 15:40:00,147.84,147.95,147.35,147.86,931700.0,147.84,147.95,147.35,147.86,931700.0
2022-03-15 15:50:00,147.83,147.98,147.07,147.37,1370780.0,147.83,147.98,147.07,147.37,1370780.0
2022-03-16 09:30:00,148.5,148.89,148.05,148.35,2229740.0,148.5,148.89,148.05,148.35,2229740.0
2022-03-16 09:40:00,148.41,149.07,147.77,148.6,1114400.0,148.41,149.07,147.77,148.6,1114400.0
2022-03-16 09:50:00,148.72,149.1,148.6,148.83,746220.0,148.72,149.1,148.6,148.83,746220.0
2022-03-16 10:00:00,148.92,149.44,148.45,148.53,727440.0,148.92,149.44,148.45,148.53,727440.0
2022-03-16 10:10:00,148.44,150.7,148.35,150.6,1258740.0,148.44,150.7,148.35,150.6,1258740.0
2022-03-16 10:20:00,150.48,150.67,150.01,150.15,621000.0,150.48,150.67,150.01,150.15,621000.0
2022-03-16 10:30:00,150.16,150.58,150.09,150.54,528580.0,150.16,150.58,150.09,150.54,528580.0
2022-03-16 10:40:00,150.57,150.75,149.42,149.69,709160.0,150.57,150.75,149.42,149.69,709160.0
2022-03-16 10:50:00,149.61,150.25,149.59,150.25,350080.0,149.61,150.25,149.59,150.25,350080.0
2022-03-16 11:00:00,150.25,150.44,149.82,149.95,385960.0,150.25,150.44,149.82,149.95,385960.0
2022-03-16 11:10:00,150.07,150.65,149.99,150.59,335000.0,150.07,150.65,149.99,150.59,335000.0
2022-03-16 11:20:00,150.59,150.99,150.39,150.6,518880.0,150.59,150.99,150.39,150.6,518880.0
2022-03-16 11:30:00,150.66,150.82,150.38,150.6,458460.0,150.66,150.82,150.38,150.6,458460.0
2022-03-16 11:40:00,150.42,150.65,150.23,150.51,296000.0,150.42,150.65,150.23,150.51,296000.0
2022-03-16 11:50:00,150.62,151.13,150.53,150.8,459780.0,150.62,151.13,150.53,150.8,459780.0
2022-03-16 12:00:00,150.81,150.95,150.53,150.56,244800.0,150.81,150.95,150.53,150.56,244800.0
2022-03-16 12:10:00,150.51,150.68,150.33,150.46,267800.0,150.51,150.68,150.33,150.46,267800.0
2022-03-16 12:20:00,150.48,150.55,149.89,150.04,404640.0,150.48,150.55,149.89,150.04,404640.0
2022-03-16 12:30:00,150.05,150.11,149.63,149.65,271900.0,150.05,150.11,149.63,149.65,271900.0
2022-03-16 12:40:00,149.69,149.93,149.15,149.28,365880.0,149.69,149.93,149.15,149.28,365880.0
2022-03-16 12:50:00,149.34,149.64,149.22,149.45,296300.0,149.34,149.64,149.22,149.45,296300.0
2022-03-16 13:00:00,149.38,149.54,149.01,149.13,193660.0,149.38,149.54,149.01,149.13,193660.0
2022-03-16 13:10:00,149.08,149.24,148.88,148.97,171900.0,149.08,149.24,148.88,148.97,171900.0
2022-03-16 13:20:00,149.02,149.45,148.9,149.34,154700.0,149.02,149.45,148.9,149.34,154700.0
2022-03-16 13:30:00,149.41,150.25,149.41,150.09,418660.0,149.41,150.25,149.41,150.09,418660.0
2022-03-16 13:40:00,150.17,150.28,149.78,150.28,237800.0,150.17,150.28,149.78,150.28,237800.0
2022-03-16 13:50:00,150.28,150.7,150.14,150.56,292260.0,150.28,150.7,150.14,150.56,292260.0
2022-03-16 14:00:00,150.51,150.55,148.69,148.75,856820.0,150.51,150.55,148.69,148.75,856820.0
2022-03-16 14:10:00,148.73,148.98,147.66,148.58,1012840.0,148.73,148.98,147.66,148.58,1012840.0
2022-03-16 14:20:00,148.72,148.9,147.79,147.79,498580.0,148.72,148.9,147.79,147.79,498580.0
2022-03-16 14:30:00,147.81,148.84,147.35,148.68,1231980.0,147.81,148.84,147.35,148.68,1231980.0
2022-03-16 14:40:00,148.77,149.75,148.29,149.49,904180.0,148.77,149.75,148.29,149.49,904180.0
2022-03-16 14:50:00,149.43,150.63,149.19,150.07,803000.0,149.43,150.63,149.19,150.07,803000.0
2022-03-16 15:00:00,150.08,150.75,149.58,150.27,470900.0,150.08,150.75,149.58,150.27,470900.0
2022-03-16 15:10:00,150.23,151.25,150.09,151.14,597960.0,150.23,151.25,150.09,151.14,597960.0
2022-03-16 15:20:00,151.2,151.86,151.09,151.79,903860.0,151.2,151.86,151.09,151.79,903860.0
2022-03-16 15:30:00,151.77,151.87,151.35,151.6,441800.0,151.77,151.87,151.35,151.6,441800.0
2022-03-16 15:40:00,151.54,152.3,151.54,152.22,787280.0,151.54,152.3,151.54,152.22,787280.0
2022-03-16 15:50:00,152.3,153.15,152.25,153.15,3356220.0,152.3,153.15,152.25,153.15,3356220.0
2022-03-17 09:30:00,152.64,153.7,152.14,153.6,1676860.0,152.64,153.7,152.14,153.6,1676860.0
2022-03-17 09:40:00,153.64,153.8,152.79,153.01,969500.0,153.64,153.8,152.79,153.01,969500.0
2022-03-17 09:50:00,153.01,154.75,152.88,154.5,1083940.0,153.01,154.75,152.88,154.5,1083940.0
2022-03-17 10:00:00,154.46,155.33,154.3,155.07,1293320.0,154.46,155.33,154.3,155.07,1293320.0
2022-03-17 10:10:00,155.06,155.18,153.83,153.93,697060.0,155.06,155.18,153.83,153.93,697060.0
2022-03-17 10:20:00,153.91,154.82,153.86,154.29,537840.0,153.91,154.82,153.86,154.29,537840.0
2022-03-17 10:30:00,154.3,154.32,153.66,154.03,581920.0,154.3,154.32,153.66,154.03,581920.0
2022-03-17 10:40:00,154.06,154.21,153.19,153.66,575120.0,154.06,154.21,153.19,153.66,575120.0
2022-03-17 10:50:00,153.57,153.66,153.08,153.37,414360.0,153.57,153.66,153.08,153.37,414360.0
2022-03-17 11:00:00,153.32,153.86,152.82,153.72,566340.0,153.32,153.86,152.82,153.72,566340.0
2022-03-17 11:10:00,153.71,154.17,153.44,154.09,417840.0,153.71,154.17,153.44,154.09,417840.0
2022-03-17 11:20:00,154.07,154.45,154.0,154.38,341220.0,154.07,154.45,154.0,154.38,341220.0
2022-03-17 11:30:00,154.34,154.7,154.25,154.62,419560.0,154.34,154.7,154.25,154.62,419560.0
2022-03-17 11:40:00,154.61,154.72,153.95,154.0,388160.0,154.61,154.72,153.95,154.0,388160.0
2022-03-17 11:50:00,154.0,154.8,153.89,154.48,370420.0,154.0,154.8,153.89,154.48,370420.0
2022-03-17 12:00:00,154.54,154.9,154.43,154.83,239420.0,154.54,154.9,154.43,154.83,239420.0
2022-03-17 12:10:00,154.84,155.08,154.44,155.08,372800.0,154.84,155.08,154.44,155.08,372800.0
2022-03-17 12:20:00,155.15,155.3,154.89,155.15,399840.0,155.15,155.3,154.89,155.15,399840.0
2022-03-17 12:30:00,155.14,155.24,154.85,155.21,194520.0,155.14,155.24,154.85,155.21,194520.0
2022-03-17 12:40:00,155.16,155.3,154.98,155.17,230580.0,155.16,155.3,154.98,155.17,230580.0
2022-03-17 12:50:00,155.21,155.55,155.15,155.3,541740.0,155.21,155.55,155.15,155.3,541740.0
2022-03-17 13:00:00,155.28,155.34,155.02,155.08,315800.0,155.28,155.34,155.02,155.08,315800.0
2022-03-17 13:10:00,155.04,155.25,154.77,155.1,415240.0,155.04,155.25,154.77,155.1,415240.0
2022-03-17 13:20:00,155.07,155.8,155.07,155.75,425280.0,155.07,155.8,155.07,155.75,425280.0
2022-03-17 13:30:00,155.8,155.93,155.35,155.52,448100.0,155.8,155.93,155.35,155.52,448100.0
2022-03-17 13:40:00,155.64,156.46,155.64,156.33,647040.0,155.64,156.46,155.64,156.33,647040.0
2022-03-17 13:50:00,156.31,157.15,156.3,156.8,862400.0,156.31,157.15,156.3,156.8,862400.0
2022-03-17 14:00:00,156.86,156.97,156.54,156.71,543160.0,156.86,156.97,156.54,156.71,543160.0
2022-03-17 14:10:00,156.71,156.79,156.25,156.43,386500.0,156.71,156.79,156.25,156.43,386500.0
2022-03-17 14:20:00,156.53,156.7,156.25,156.29,319940.0,156.53,156.7,156.25,156.29,319940.0
2022-03-17 14:30:00,156.41,156.93,156.33,156.4,591960.0,156.41,156.93,156.33,156.4,591960.0
2022-03-17 14:40:00,156.37,156.75,156.31,156.66,287840.0,156.37,156.75,156.31,156.66,287840.0
2022-03-17 14:50:00,156.67,157.5,156.67,157.1,718020.0,156.67,157.5,156.67,157.1,718020.0
2022-03-17 15:00:00,157.08,157.29,156.66,156.69,495100.0,157.08,157.29,156.66,156.69,495100.0
2022-03-17 15:10:00,156.69,156.79,156.08,156.5,605220.0,156.69,156.79,156.08,156.5,605220.0
2022-03-17 15:20:00,156.59,156.69,156.26,156.5,319440.0,156.59,156.69,156.26,156.5,319440.0
2022-03-17 15:30:00,156.54,156.9,156.42,156.88,601480.0,156.54,156.9,156.42,156.88,601480.0
2022-03-17 15:40:00,156.88,157.38,156.79,157.24,1021800.0,156.88,157.38,156.79,157.24,1021800.0
2022-03-17 15:50:00,157.19,157.38,156.65,157.37,2035840.0,157.19,157.38,156.65,157.37,2035840.0
2022-03-18 09:30:00,156.81,157.45,156.01,157.15,9051540.0,156.81,157.45,156.01,157.15,9051540.0
2022-03-18 09:40:00,157.06,157.62,156.18,157.5,1565480.0,157.06,157.62,156.18,157.5,1565480.0
2022-03-18 09:50:00,157.46,157.7,157.06,157.65,662400.0,157.46,157.7,157.06,157.65,662400.0
2022-03-18 10:00:00,157.65,157.91,157.51,157.77,477000.0,157.65,157.91,157.51,157.77,477000.0
2022-03-18 10:10:00,157.85,157.96,156.85,157.0,913720.0,157.85,157.96,156.85,157.0,913720.0
2022-03-18 10:20:00,156.97,157.28,156.83,157.27,469640.0,156.97,157.28,156.83,157.27,469640.0
2022-03-18 10:30:00,157.3,157.6,156.5,156.57,773940.0,157.3,157.6,156.5,156.57,773940.0
2022-03-18 10:40:00,156.53,156.96,156.37,156.8,438360.0,156.53,156.96,156.37,156.8,438360.0
2022-03-18 10:50:00,156.84,157.41,156.6,157.41,518140.0,156.84,157.41,156.6,157.41,518140.0
2022-03-18 11:00:00,157.31,158.03,157.31,157.91,780160.0,157.31,158.03,157.31,157.91,780160.0
2022-03-18 11:10:00,157.95,158.05,157.69,158.02,667760.0,157.95,158.05,157.69,158.02,667760.0
2022-03-18 11:20:00,157.94,158.31,157.86,158.2,639820.0,157.94,158.31,157.86,158.2,639820.0
2022-03-18 11:30:00,158.19,159.26,158.19,158.98,904560.0,158.19,159.26,158.19,158.98,904560.0
2022-03-18 11:40:00,158.95,158.95,158.65,158.67,579920.0,158.95,158.95,158.65,158.67,579920.0
2022-03-18 11:50:00,158.72,159.0,158.51,158.87,450060.0,158.72,159.0,158.51,158.87,450060.0
2022-03-18 12:00:00,158.88,159.06,158.7,158.82,233900.0,158.88,159.06,158.7,158.82,233900.0
2022-03-18 12:10:00,158.82,159.06,158.67,159.01,321520.0,158.82,159.06,158.67,159.01,321520.0
2022-03-18 12:20:00,158.93,159.09,158.82,159.04,354080.0,158.93,159.09,158.82,159.04,354080.0
2022-03-18 12:30:00,159.04,159.28,159.0,159.22,658640.0,159.04,159.28,159.0,159.22,658640.0
2022-03-18 12:40:00,159.24,159.62,159.18,159.4,713360.0,159.24,159.62,159.18,159.4,713360.0
2022-03-18 12:50:00,159.43,159.72,159.39,159.44,631760.0,159.43,159.72,159.39,159.44,631760.0
2022-03-18 13:00:00,159.39,159.65,159.2,159.47,517900.0,159.39,159.65,159.2,159.47,517900.0
2022-03-18 13:10:00,159.53,159.75,159.53,159.53,553940.0,159.53,159.75,159.53,159.53,553940.0
2022-03-18 13:20:00,159.56,159.79,159.47,159.62,592000.0,159.56,159.79,159.47,159.62,592000.0
2022-03-18 13:30:00,159.64,159.85,159.56,159.71,512320.0,159.64,159.85,159.56,159.71,512320.0
2022-03-18 13:40:00,159.71,159.71,159.46,159.59,421360.0,159.71,159.71,159.46,159.59,421360.0
2022-03-18 13:50:00,159.61,159.73,159.47,159.61,535880.0,159.61,159.73,159.47,159.61,535880.0
2022-03-18 14:00:00,159.69,159.82,159.38,159.38,399980.0,159.69,159.82,159.38,159.38,399980.0
2022-03-18 14:10:00,159.38,159.75,159.15,159.64,403800.0,159.38,159.75,159.15,159.64,403800.0
2022-03-18 14:20:00,159.62,159.68,159.3,159.5,308980.0,159.62,159.68,159.3,159.5,308980.0
2022-03-18 14:30:00,159.48,159.62,158.92,159.62,421640.0,159.48,159.62,158.92,159.62,421640.0
2022-03-18 14:40:00,159.58,159.71,159.29,159.56,333400.0,159.58,159.71,159.29,159.56,333400.0
2022-03-18 14:50:00,159.63,160.0,159.57,159.92,688360.0,159.63,160.0,159.57,159.92,688360.0
2022-03-18 15:00:00,159.93,160.1,159.84,159.91,526480.0,159.93,160.1,159.84,159.91,526480.0
2022-03-18 15:10:00,159.98,160.33,159.98,160.33,660480.0,159.98,160.33,159.98,160.33,660480.0
2022-03-18 15:20:00,160.32,160.44,160.13,160.42,742080.0,160.32,160.44,160.13,160.42,742080.0
2022-03-18 15:30:00,160.42,160.88,160.31,160.44,1137760.0,160.42,160.88,160.31,160.44,1137760.0
2022-03-18 15:40:00,160.47,160.92,160.41,160.8,974840.0,160.47,160.92,160.41,160.8,974840.0
2022-03-18 15:50:00,160.71,161.59,160.71,161.25,3403840.0,160.71,161.59,160.71,161.25,3403840.0
2022-03-21 09:30:00,160.99,161.45,160.6,161.44,2143480.0,160.99,161.45,160.6,161.44,2143480.0
2022-03-21 09:40:00,161.36,161.95,161.05,161.19,893160.0,161.36,161.95,161.05,161.19,893160.0
2022-03-21 09:50:00,161.23,161.38,160.0,160.01,1132100.0,161.23,161.38,160.0,160.01,1132100.0
2022-03-21 10:00:00,160.05,160.69,160.0,160.48,381600.0,160.05,160.69,160.0,160.48,381600.0
2022-03-21 10:10:00,160.49,160.55,159.8,160.27,974540.0,160.49,160.55,159.8,160.27,974540.0
2022-03-21 10:20:00,160.13,160.15,159.71,159.83,478680.0,160.13,160.15,159.71,159.83,478680.0
2022-03-21 10:30:00,159.8,160.39,159.55,160.39,446720.0,159.8,160.39,159.55,160.39,446720.0
2022-03-21 10:40:00,160.3,160.75,160.15,160.75,799960.0,160.3,160.75,160.15,160.75,799960.0
2022-03-21 10:50:00,160.76,161.26,160.63,160.96,770720.0,160.76,161.26,160.63,160.96,770720.0
2022-03-21 11:00:00,160.97,161.65,160.8,161.11,664120.0,160.97,161.65,160.8,161.11,664120.0
2022-03-21 11:10:00,161.22,162.06,161.22,161.93,693380.0,161.22,162.06,161.22,161.93,693380.0
2022-03-21 11:20:00,161.9,163.0,161.75,162.9,967720.0,161.9,163.0,161.75,162.9,967720.0
2022-03-21 11:30:00,162.99,163.05,162.39,162.83,681380.0,162.99,163.05,162.39,162.83,681380.0
2022-03-21 11:40:00,162.85,163.08,162.3,162.38,483980.0,162.85,163.08,162.3,162.38,483980.0
2022-03-21 11:50:00,162.35,162.85,162.0,162.69,601280.0,162.35,162.85,162.0,162.69,601280.0
2022-03-21 12:00:00,162.74,162.74,162.24,162.62,230080.0,162.74,162.74,162.24,162.62,230080.0
2022-03-21 12:10:00,162.56,162.69,162.1,162.32,339360.0,162.56,162.69,162.1,162.32,339360.0
2022-03-21 12:20:00,162.32,162.89,162.31,162.5,292180.0,162.32,162.89,162.31,162.5,292180.0
2022-03-21 12:30:00,162.46,162.51,161.03,161.46,645240.0,162.46,162.51,161.03,161.46,645240.0
2022-03-21 12:40:00,161.5,162.07,161.5,161.66,361100.0,161.5,162.07,161.5,161.66,361100.0
2022-03-21 12:50:00,161.65,161.73,160.21,160.38,490320.0,161.65,161.73,160.21,160.38,490320.0
2022-03-21 13:00:00,160.37,160.49,160.02,160.38,542520.0,160.37,160.49,160.02,160.38,542520.0
2022-03-21 13:10:00,160.33,160.38,159.56,159.63,449580.0,160.33,160.38,159.56,159.63,449580.0
2022-03-21 13:20:00,159.56,160.39,159.56,160.24,307220.0,159.56,160.39,159.56,160.24,307220.0
2022-03-21 13:30:00,160.13,161.0,160.13,160.83,451020.0,160.13,161.0,160.13,160.83,451020.0
2022-03-21 13:40:00,160.82,160.82,160.19,160.73,318840.0,160.82,160.82,160.19,160.73,318840.0
2022-03-21 13:50:00,160.69,160.88,160.49,160.87,200720.0,160.69,160.88,160.49,160.87,200720.0
2022-03-21 14:00:00,160.85,161.07,160.4,161.0,235100.0,160.85,161.07,160.4,161.0,235100.0
2022-03-21 14:10:00,160.9,161.0,160.57,160.8,147460.0,160.9,161.0,160.57,160.8,147460.0
2022-03-21 14:20:00,160.92,161.9,160.92,161.8,389220.0,160.92,161.9,160.92,161.8,389220.0
2022-03-21 14:30:00,161.85,161.86,161.44,161.69,327560.0,161.85,161.86,161.44,161.69,327560.0
2022-03-21 14:40:00,161.58,161.89,161.28,161.5,186720.0,161.58,161.89,161.28,161.5,186720.0
2022-03-21 14:50:00,161.49,161.59,160.65,160.92,213760.0,161.49,161.59,160.65,160.92,213760.0
2022-03-21 15:00:00,160.82,161.05,160.56,160.79,270260.0,160.82,161.05,160.56,160.79,270260.0
2022-03-21 15:10:00,160.81,161.39,160.81,160.85,336760.0,160.81,161.39,160.81,160.85,336760.0
2022-03-21 15:20:00,160.85,161.37,160.85,161.29,298600.0,160.85,161.37,160.85,161.29,298600.0
2022-03-21 15:30:00,161.35,161.59,161.14,161.32,418280.0,161.35,161.59,161.14,161.32,418280.0
2022-03-21 15:40:00,161.29,161.58,160.67,160.67,458520.0,161.29,161.58,160.67,160.67,458520.0
2022-03-21 15:50:00,160.76,161.75,160.76,161.54,1295680.0,160.76,161.75,160.76,161.54,1295680.0
2022-03-22 09:30:00,161.82,163.35,161.7,163.09,1979660.0,161.82,163.35,161.7,163.09,1979660.0
2022-03-22 09:40:00,163.05,163.1,161.91,162.51,754260.0,163.05,163.1,161.91,162.51,754260.0
2022-03-22 09:50:00,162.5,163.04,161.93,162.8,579460.0,162.5,163.04,161.93,162.8,579460.0
2022-03-22 10:00:00,162.96,163.88,162.87,163.74,1068740.0,162.96,163.88,162.87,163.74,1068740.0
2022-03-22 10:10:00,163.85,164.4,163.69,164.38,663560.0,163.85,164.4,163.69,164.38,663560.0
2022-03-22 10:20:00,164.35,165.0,164.01,164.89,1037280.0,164.35,165.0,164.01,164.89,1037280.0
2022-03-22 10:30:00,164.9,165.29,164.83,165.07,871280.0,164.9,165.29,164.83,165.07,871280.0
2022-03-22 10:40:00,165.07,165.5,164.89,165.21,984420.0,165.07,165.5,164.89,165.21,984420.0
2022-03-22 10:50:00,165.25,165.38,164.9,164.93,604180.0,165.25,165.38,164.9,164.93,604180.0
2022-03-22 11:00:00,165.0,165.44,164.76,165.42,650880.0,165.0,165.44,164.76,165.42,650880.0
2022-03-22 11:10:00,165.35,166.03,165.25,165.93,829560.0,165.35,166.03,165.25,165.93,829560.0
2022-03-22 11:20:00,165.88,166.17,165.71,165.77,795560.0,165.88,166.17,165.71,165.77,795560.0
2022-03-22 11:30:00,165.74,166.05,165.47,165.95,587640.0,165.74,166.05,165.47,165.95,587640.0
2022-03-22 11:40:00,166.01,166.05,165.45,165.56,616580.0,166.01,166.05,165.45,165.56,616580.0
2022-03-22 11:50:00,165.6,165.64,164.85,164.87,759340.0,165.6,165.64,164.85,164.87,759340.0
2022-03-22 12:00:00,164.86,165.18,164.72,165.15,547500.0,164.86,165.18,164.72,165.15,547500.0
2022-03-22 12:10:00,165.19,165.26,164.84,164.99,273320.0,165.19,165.26,164.84,164.99,273320.0
2022-03-22 12:20:00,165.05,165.05,164.31,164.55,478940.0,165.05,165.05,164.31,164.55,478940.0
2022-03-22 12:30:00,164.49,164.83,164.18,164.78,547540.0,164.49,164.83,164.18,164.78,547540.0
2022-03-22 12:40:00,164.78,165.02,164.55,164.95,369060.0,164.78,165.02,164.55,164.95,369060.0
2022-03-22 12:50:00,165.12,165.16,164.86,165.1,254300.0,165.12,165.16,164.86,165.1,254300.0
2022-03-22 13:00:00,165.01,165.28,164.98,165.06,176880.0,165.01,165.28,164.98,165.06,176880.0
2022-03-22 13:10:00,165.06,165.28,164.9,164.96,186500.0,165.06,165.28,164.9,164.96,186500.0
2022-03-22 13:20:00,164.95,165.15,164.74,165.12,379580.0,164.95,165.15,164.74,165.12,379580.0
2022-03-22 13:30:00,165.18,165.55,165.1,165.5,425060.0,165.18,165.55,165.1,165.5,425060.0
2022-03-22 13:40:00,165.54,165.54,165.18,165.35,237620.0,165.54,165.54,165.18,165.35,237620.0
2022-03-22 13:50:00,165.3,165.45,165.17,165.4,229700.0,165.3,165.45,165.17,165.4,229700.0
2022-03-22 14:00:00,165.31,165.35,165.0,165.17,197440.0,165.31,165.35,165.0,165.17,197440.0
2022-03-22 14:10:00,165.14,165.64,165.14,165.64,213160.0,165.14,165.64,165.14,165.64,213160.0
2022-03-22 14:20:00,165.55,165.55,164.95,165.24,271780.0,165.55,165.55,164.95,165.24,271780.0
2022-03-22 14:30:00,165.34,165.45,165.1,165.19,398800.0,165.34,165.45,165.1,165.19,398800.0
2022-03-22 14:40:00,165.1,165.38,165.0,165.16,306180.0,165.1,165.38,165.0,165.16,306180.0
2022-03-22 14:50:00,165.16,165.33,165.1,165.22,380100.0,165.16,165.33,165.1,165.22,380100.0
2022-03-22 15:00:00,165.23,165.35,165.15,165.35,235340.0,165.23,165.35,165.15,165.35,235340.0
2022-03-22 15:10:00,165.3,165.6,165.1,165.44,421840.0,165.3,165.6,165.1,165.44,421840.0
2022-03-22 15:20:00,165.47,165.51,165.0,165.03,441380.0,165.47,165.51,165.0,165.03,441380.0
2022-03-22 15:30:00,165.0,165.29,164.94,165.19,303600.0,165.0,165.29,164.94,165.19,303600.0
2022-03-22 15:40:00,165.16,165.6,165.1,165.32,538760.0,165.16,165.6,165.1,165.32,538760.0
2022-03-22 15:50:00,165.42,165.44,164.6,164.89,1532920.0,165.42,165.44,164.6,164.89,1532920.0
2022-03-23 09:30:00,163.71,164.3,163.04,163.45,1947500.0,163.71,164.3,163.04,163.45,1947500.0
2022-03-23 09:40:00,163.62,163.95,163.07,163.12,816860.0,163.62,163.95,163.07,163.12,816860.0
2022-03-23 09:50:00,163.15,163.55,162.69,163.41,857860.0,163.15,163.55,162.69,163.41,857860.0
2022-03-23 10:00:00,163.34,163.94,162.96,163.9,664020.0,163.34,163.94,162.96,163.9,664020.0
2022-03-23 10:10:00,163.85,164.6,163.5,164.5,678520.0,163.85,164.6,163.5,164.5,678520.0
2022-03-23 10:20:00,164.55,164.93,164.23,164.77,741120.0,164.55,164.93,164.23,164.77,741120.0
2022-03-23 10:30:00,164.76,165.51,164.57,165.38,724920.0,164.76,165.51,164.57,165.38,724920.0
2022-03-23 10:40:00,165.35,165.55,164.19,164.73,456580.0,165.35,165.55,164.19,164.73,456580.0
2022-03-23 10:50:00,164.78,165.5,164.77,165.23,443620.0,164.78,165.5,164.77,165.23,443620.0
2022-03-23 11:00:00,165.24,165.58,165.1,165.13,403940.0,165.24,165.58,165.1,165.13,403940.0
2022-03-23 11:10:00,164.88,165.52,164.88,165.45,219900.0,164.88,165.52,164.88,165.45,219900.0
2022-03-23 11:20:00,165.5,166.07,165.5,165.78,711420.0,165.5,166.07,165.5,165.78,711420.0
2022-03-23 11:30:00,165.85,165.92,165.67,165.85,371760.0,165.85,165.92,165.67,165.85,371760.0
2022-03-23 11:40:00,165.84,166.01,165.65,165.72,317020.0,165.84,166.01,165.65,165.72,317020.0
2022-03-23 11:50:00,165.71,166.04,165.71,165.91,441900.0,165.71,166.04,165.71,165.91,441900.0
2022-03-23 12:00:00,165.96,166.37,165.4,165.6,663700.0,165.96,166.37,165.4,165.6,663700.0
2022-03-23 12:10:00,165.52,166.0,165.0,166.0,334140.0,165.52,166.0,165.0,166.0,334140.0
2022-03-23 12:20:00,165.9,166.05,165.63,165.79,250680.0,165.9,166.05,165.63,165.79,250680.0
2022-03-23 12:30:00,165.71,165.95,165.38,165.47,208920.0,165.71,165.95,165.38,165.47,208920.0
2022-03-23 12:40:00,165.47,165.47,165.0,165.19,733680.0,165.47,165.47,165.0,165.19,733680.0
2022-03-23 12:50:00,165.1,165.62,165.1,165.48,248240.0,165.1,165.62,165.1,165.48,248240.0
2022-03-23 13:00:00,165.53,165.55,165.04,165.52,270780.0,165.53,165.55,165.04,165.52,270780.0
2022-03-23 13:10:00,165.45,165.45,165.0,165.01,228820.0,165.45,165.45,165.0,165.01,228820.0
2022-03-23 13:20:00,164.92,164.95,164.2,164.2,390380.0,164.92,164.95,164.2,164.2,390380.0
2022-03-23 13:30:00,164.13,165.02,164.13,164.9,396400.0,164.13,165.02,164.13,164.9,396400.0
2022-03-23 13:40:00,164.8,164.84,164.4,164.6,208920.0,164.8,164.84,164.4,164.6,208920.0
2022-03-23 13:50:00,164.5,165.14,164.44,164.99,252320.0,164.5,165.14,164.44,164.99,252320.0
2022-03-23 14:00:00,164.96,164.96,164.1,164.22,251360.0,164.96,164.96,164.1,164.22,251360.0
2022-03-23 14:10:00,164.2,164.68,164.0,164.61,280720.0,164.2,164.68,164.0,164.61,280720.0
2022-03-23 14:20:00,164.6,164.85,164.4,164.83,203300.0,164.6,164.85,164.4,164.83,203300.0
2022-03-23 14:30:00,164.84,164.9,164.4,164.77,219640.0,164.84,164.9,164.4,164.77,219640.0
2022-03-23 14:40:00,164.84,165.17,164.67,165.07,150400.0,164.84,165.17,164.67,165.07,150400.0
2022-03-23 14:50:00,165.14,165.14,164.59,164.65,148320.0,165.14,165.14,164.59,164.65,148320.0
2022-03-23 15:00:00,164.5,164.89,164.39,164.42,174120.0,164.5,164.89,164.39,164.42,174120.0
2022-03-23 15:10:00,164.35,164.4,164.07,164.07,271300.0,164.35,164.4,164.07,164.07,271300.0
2022-03-23 15:20:00,164.08,164.52,163.95,164.42,350600.0,164.08,164.52,163.95,164.42,350600.0
2022-03-23 15:30:00,164.4,164.62,164.27,164.29,294980.0,164.4,164.62,164.27,164.29,294980.0
2022-03-23 15:40:00,164.25,164.6,163.88,164.24,699280.0,164.25,164.6,163.88,164.24,699280.0
2022-03-23 15:50:00,164.07,164.11,163.13,163.41,1441220.0,164.07,164.11,163.13,163.41,1441220.0
2022-03-24 09:30:00,163.75,164.12,162.08,162.57,1957480.0,163.75,164.12,162.08,162.57,1957480.0
2022-03-24 09:40:00,162.57,163.11,161.68,161.68,939320.0,162.57,163.11,161.68,161.68,939320.0
2022-03-24 09:50:00,161.67,162.25,160.78,160.88,1178880.0,161.67,162.25,160.78,160.88,1178880.0
2022-03-24 10:00:00,160.88,162.08,160.83,161.51,732480.0,160.88,162.08,160.83,161.51,732480.0
2022-03-24 10:10:00,161.48,161.53,160.62,160.85,443280.0,161.48,161.53,160.62,160.85,443280.0
2022-03-24 10:20:00,160.86,161.06,160.18,160.25,498760.0,160.86,161.06,160.18,160.25,498760.0
2022-03-24 10:30:00,160.19,161.11,160.05,160.81,520400.0,160.19,161.11,160.05,160.81,520400.0
2022-03-24 10:40:00,160.78,161.71,160.75,161.54,287620.0,160.78,161.71,160.75,161.54,287620.0
2022-03-24 10:50:00,161.5,161.58,160.93,161.1,184180.0,161.5,161.58,160.93,161.1,184180.0
2022-03-24 11:00:00,161.15,161.8,160.93,161.28,352680.0,161.15,161.8,160.93,161.28,352680.0
2022-03-24 11:10:00,161.16,161.66,161.16,161.56,214880.0,161.16,161.66,161.16,161.56,214880.0
2022-03-24 11:20:00,161.54,162.27,161.41,162.03,377280.0,161.54,162.27,161.41,162.03,377280.0
2022-03-24 11:30:00,162.12,162.42,162.06,162.25,242280.0,162.12,162.42,162.06,162.25,242280.0
2022-03-24 11:40:00,162.26,162.63,162.21,162.25,258960.0,162.26,162.63,162.21,162.25,258960.0
2022-03-24 11:50:00,162.22,162.39,162.08,162.35,249340.0,162.22,162.39,162.08,162.35,249340.0
2022-03-24 12:00:00,162.33,162.33,161.65,161.77,321860.0,162.33,162.33,161.65,161.77,321860.0
2022-03-24 12:10:00,161.73,162.19,161.71,162.12,177320.0,161.73,162.19,161.71,162.12,177320.0
2022-03-24 12:20:00,162.2,162.63,162.0,162.15,462660.0,162.2,162.63,162.0,162.15,462660.0
2022-03-24 12:30:00,162.11,162.75,162.0,162.75,359200.0,162.11,162.75,162.0,162.75,359200.0
2022-03-24 12:40:00,162.75,162.75,162.36,162.38,202040.0,162.75,162.75,162.36,162.38,202040.0
2022-03-24 12:50:00,162.45,163.09,162.4,163.03,238780.0,162.45,163.09,162.4,163.03,238780.0
2022-03-24 13:00:00,163.04,163.45,162.69,162.71,448260.0,163.04,163.45,162.69,162.71,448260.0
2022-03-24 13:10:00,162.79,163.32,162.75,163.21,270600.0,162.79,163.32,162.75,163.21,270600.0
2022-03-24 13:20:00,163.16,163.2,162.96,163.09,85440.0,163.16,163.2,162.96,163.09,85440.0
2022-03-24 13:30:00,163.08,163.12,162.79,163.04,132460.0,163.08,163.12,162.79,163.04,132460.0
2022-03-24 13:40:00,162.96,163.05,162.83,162.97,127820.0,162.96,163.05,162.83,162.97,127820.0
2022-03-24 13:50:00,162.88,163.12,162.83,163.07,228160.0,162.88,163.12,162.83,163.07,228160.0
2022-03-24 14:00:00,163.11,163.64,162.97,163.04,360880.0,163.11,163.64,162.97,163.04,360880.0
2022-03-24 14:10:00,162.92,162.99,162.67,162.73,208380.0,162.92,162.99,162.67,162.73,208380.0
2022-03-24 14:20:00,162.79,162.8,162.35,162.64,168040.0,162.79,162.8,162.35,162.64,168040.0
2022-03-24 14:30:00,162.7,162.83,162.31,162.41,263440.0,162.7,162.83,162.31,162.41,263440.0
2022-03-24 14:40:00,162.38,162.47,162.15,162.26,209400.0,162.38,162.47,162.15,162.26,209400.0
2022-03-24 14:50:00,162.25,162.83,162.25,162.69,323860.0,162.25,162.83,162.25,162.69,323860.0
2022-03-24 15:00:00,162.75,163.15,162.5,163.1,192480.0,162.75,163.15,162.5,163.1,192480.0
2022-03-24 15:10:00,163.05,163.18,162.93,163.13,250180.0,163.05,163.18,162.93,163.13,250180.0
2022-03-24 15:20:00,163.16,163.54,163.16,163.39,352200.0,163.16,163.54,163.16,163.39,352200.0
2022-03-24 15:30:00,163.39,163.5,163.08,163.11,291320.0,163.39,163.5,163.08,163.11,291320.0
2022-03-24 15:40:00,163.11,163.26,162.99,163.16,446580.0,163.11,163.26,162.99,163.16,446580.0
2022-03-24 15:50:00,163.16,163.66,163.16,163.64,1166020.0,163.16,163.66,163.16,163.64,1166020.0
2022-03-25 09:30:00,164.0,164.75,163.6,163.91,1367940.0,164.0,164.75,163.6,163.91,1367940.0
2022-03-25 09:40:00,163.88,164.98,163.75,164.65,915240.0,163.88,164.98,163.75,164.65,915240.0
2022-03-25 09:50:00,164.6,164.97,164.29,164.41,596900.0,164.6,164.97,164.29,164.41,596900.0
2022-03-25 10:00:00,164.36,164.36,163.69,164.08,647480.0,164.36,164.36,163.69,164.08,647480.0
2022-03-25 10:10:00,164.13,164.38,163.39,163.73,690480.0,164.13,164.38,163.39,163.73,690480.0
2022-03-25 10:20:00,163.67,164.47,163.66,164.26,486000.0,163.67,164.47,163.66,164.26,486000.0
2022-03-25 10:30:00,164.29,165.25,164.29,165.01,620920.0,164.29,165.25,164.29,165.01,620920.0
2022-03-25 10:40:00,164.98,165.37,164.83,164.95,478160.0,164.98,165.37,164.83,164.95,478160.0
2022-03-25 10:50:00,165.04,165.07,164.38,164.75,411600.0,165.04,165.07,164.38,164.75,411600.0
2022-03-25 11:00:00,164.81,164.83,163.33,163.4,736080.0,164.81,164.83,163.33,163.4,736080.0
2022-03-25 11:10:00,163.36,163.39,162.86,163.15,570540.0,163.36,163.39,162.86,163.15,570540.0
2022-03-25 11:20:00,163.13,163.21,162.51,162.87,486180.0,163.13,163.21,162.51,162.87,486180.0
2022-03-25 11:30:00,162.8,163.11,162.58,162.89,441000.0,162.8,163.11,162.58,162.89,441000.0
2022-03-25 11:40:00,162.9,163.41,162.88,163.02,419080.0,162.9,163.41,162.88,163.02,419080.0
2022-03-25 11:50:00,162.98,163.08,162.25,162.55,223920.0,162.98,163.08,162.25,162.55,223920.0
2022-03-25 12:00:00,162.56,163.15,162.45,163.15,248420.0,162.56,163.15,162.45,163.15,248420.0
2022-03-25 12:10:00,163.16,163.67,163.1,163.67,313420.0,163.16,163.67,163.1,163.67,313420.0
2022-03-25 12:20:00,163.7,163.71,163.3,163.54,166080.0,163.7,163.71,163.3,163.54,166080.0
2022-03-25 12:30:00,163.43,163.47,162.78,162.98,205540.0,163.43,163.47,162.78,162.98,205540.0
2022-03-25 12:40:00,162.96,163.52,162.89,163.35,261040.0,162.96,163.52,162.89,163.35,261040.0
2022-03-25 12:50:00,163.49,163.75,163.1,163.43,290860.0,163.49,163.75,163.1,163.43,290860.0
2022-03-25 13:00:00,163.43,163.63,163.3,163.55,256520.0,163.43,163.63,163.3,163.55,256520.0
2022-03-25 13:10:00,163.47,163.92,163.35,163.92,361220.0,163.47,163.92,163.35,163.92,361220.0
2022-03-25 13:20:00,163.92,163.92,163.32,163.42,209480.0,163.92,163.92,163.32,163.42,209480.0
2022-03-25 13:30:00,163.51,163.95,163.36,163.75,373740.0,163.51,163.95,163.36,163.75,373740.0
2022-03-25 13:40:00,163.75,163.93,163.52,163.89,196520.0,163.75,163.93,163.52,163.89,196520.0
2022-03-25 13:50:00,163.95,164.29,163.93,164.2,308580.0,163.95,164.29,163.93,164.2,308580.0
2022-03-25 14:00:00,164.27,164.27,163.98,164.23,320460.0,164.27,164.27,163.98,164.23,320460.0
2022-03-25 14:10:00,164.07,164.22,163.82,163.94,138240.0,164.07,164.22,163.82,163.94,138240.0
2022-03-25 14:20:00,163.97,164.17,163.9,164.12,89860.0,163.97,164.17,163.9,164.12,89860.0
2022-03-25 14:30:00,164.15,164.4,164.15,164.26,244940.0,164.15,164.4,164.15,164.26,244940.0
2022-03-25 14:40:00,164.21,164.45,164.13,164.33,187760.0,164.21,164.45,164.13,164.33,187760.0
2022-03-25 14:50:00,164.42,164.95,164.35,164.8,640040.0,164.42,164.95,164.35,164.8,640040.0
2022-03-25 15:00:00,164.81,164.81,164.15,164.25,380020.0,164.81,164.81,164.15,164.25,380020.0
2022-03-25 15:10:00,164.3,164.67,164.25,164.34,435400.0,164.3,164.67,164.25,164.34,435400.0
2022-03-25 15:20:00,164.34,164.34,163.8,163.86,538980.0,164.34,164.34,163.8,163.86,538980.0
2022-03-25 15:30:00,163.8,164.08,163.5,163.88,611780.0,163.8,164.08,163.5,163.88,611780.0
2022-03-25 15:40:00,163.84,164.5,163.84,164.5,487000.0,163.84,164.5,163.84,164.5,487000.0
2022-03-25 15:50:00,164.5,164.9,164.4,164.81,1474860.0,164.5,164.9,164.4,164.81,1474860.0
2022-03-28 09:30:00,164.98,167.25,164.9,166.95,1998520.0,164.98,167.25,164.9,166.95,1998520.0
2022-03-28 09:40:00,167.09,168.33,166.85,167.0,1705540.0,167.09,168.33,166.85,167.0,1705540.0
2022-03-28 09:50:00,166.93,167.81,166.58,166.82,1166940.0,166.93,167.81,166.58,166.82,1166940.0
2022-03-28 10:00:00,166.88,167.06,166.09,166.73,872300.0,166.88,167.06,166.09,166.73,872300.0
2022-03-28 10:10:00,166.9,167.1,166.1,166.26,550020.0,166.9,167.1,166.1,166.26,550020.0
2022-03-28 10:20:00,166.35,166.65,165.79,166.52,523240.0,166.35,166.65,165.79,166.52,523240.0
2022-03-28 10:30:00,166.5,166.88,166.32,166.75,385000.0,166.5,166.88,166.32,166.75,385000.0
2022-03-28 10:40:00,166.78,167.5,166.78,167.38,422580.0,166.78,167.5,166.78,167.38,422580.0
2022-03-28 10:50:00,167.33,167.7,167.25,167.63,436980.0,167.33,167.7,167.25,167.63,436980.0
2022-03-28 11:00:00,167.63,167.75,166.56,166.87,433600.0,167.63,167.75,166.56,166.87,433600.0
2022-03-28 11:10:00,166.96,167.25,166.9,167.05,206240.0,166.96,167.25,166.9,167.05,206240.0
2022-03-28 11:20:00,167.25,167.25,166.54,166.89,249700.0,167.25,167.25,166.54,166.89,249700.0
2022-03-28 11:30:00,166.95,166.95,165.9,166.07,455740.0,166.95,166.95,165.9,166.07,455740.0
2022-03-28 11:40:00,166.14,166.3,165.89,165.89,170400.0,166.14,166.3,165.89,165.89,170400.0
2022-03-28 11:50:00,165.89,166.15,165.75,165.94,213480.0,165.89,166.15,165.75,165.94,213480.0
2022-03-28 12:00:00,165.9,166.63,165.9,166.39,245400.0,165.9,166.63,165.9,166.39,245400.0
2022-03-28 12:10:00,166.34,166.34,165.34,165.37,338420.0,166.34,166.34,165.34,165.37,338420.0
2022-03-28 12:20:00,165.45,166.28,165.4,166.03,370160.0,165.45,166.28,165.4,166.03,370160.0
2022-03-28 12:30:00,166.2,166.48,166.15,166.29,116360.0,166.2,166.48,166.15,166.29,116360.0
2022-03-28 12:40:00,166.35,166.47,166.16,166.28,163320.0,166.35,166.47,166.16,166.28,163320.0
2022-03-28 12:50:00,166.37,166.62,166.25,166.49,123180.0,166.37,166.62,166.25,166.49,123180.0
2022-03-28 13:00:00,166.48,166.64,166.34,166.36,139960.0,166.48,166.64,166.34,166.36,139960.0
2022-03-28 13:10:00,166.35,166.75,166.35,166.69,99280.0,166.35,166.75,166.35,166.69,99280.0
2022-03-28 13:20:00,166.5,167.26,166.5,167.09,462840.0,166.5,167.26,166.5,167.09,462840.0
2022-03-28 13:30:00,167.05,167.56,167.05,167.22,486420.0,167.05,167.56,167.05,167.22,486420.0
2022-03-28 13:40:00,167.3,167.32,167.05,167.05,137620.0,167.3,167.32,167.05,167.05,137620.0
2022-03-28 13:50:00,167.02,167.19,166.91,167.06,266960.0,167.02,167.19,166.91,167.06,266960.0
2022-03-28 14:00:00,167.03,167.26,166.95,167.17,223460.0,167.03,167.26,166.95,167.17,223460.0
2022-03-28 14:10:00,167.17,167.35,166.91,167.01,253660.0,167.17,167.35,166.91,167.01,253660.0
2022-03-28 14:20:00,167.06,167.45,166.95,167.42,362440.0,167.06,167.45,166.95,167.42,362440.0
2022-03-28 14:30:00,167.4,167.46,167.3,167.41,284740.0,167.4,167.46,167.3,167.41,284740.0
2022-03-28 14:40:00,167.4,168.0,167.32,167.88,579100.0,167.4,168.0,167.32,167.88,579100.0
2022-03-28 14:50:00,167.93,168.64,167.93,168.61,824160.0,167.93,168.64,167.93,168.61,824160.0
2022-03-28 15:00:00,168.63,168.65,168.27,168.51,414900.0,168.63,168.65,168.27,168.51,414900.0
2022-03-28 15:10:00,168.47,168.71,168.46,168.55,519260.0,168.47,168.71,168.46,168.55,519260.0
2022-03-28 15:20:00,168.54,168.7,168.37,168.51,571640.0,168.54,168.7,168.37,168.51,571640.0
2022-03-28 15:30:00,168.49,168.96,168.39,168.51,701080.0,168.49,168.96,168.39,168.51,701080.0
2022-03-28 15:40:00,168.46,168.99,168.3,168.97,606220.0,168.46,168.99,168.3,168.97,606220.0
2022-03-28 15:50:00,168.93,169.04,168.45,169.02,1245400.0,168.93,169.04,168.45,169.02,1245400.0
2022-03-29 09:30:00,170.38,170.83,169.06,169.32,3924380.0,170.38,170.83,169.06,169.32,3924380.0
2022-03-29 09:40:00,169.17,169.55,168.6,168.6,1474740.0,169.17,169.55,168.6,168.6,1474740.0
2022-03-29 09:50:00,168.6,169.75,168.34,169.25,1200160.0,168.6,169.75,168.34,169.25,1200160.0
2022-03-29 10:00:00,169.38,169.94,168.84,169.06,713440.0,169.38,169.94,168.84,169.06,713440.0
2022-03-29 10:10:00,169.13,169.2,168.28,168.79,696700.0,169.13,169.2,168.28,168.79,696700.0
2022-03-29 10:20:00,168.85,169.3,168.62,169.22,354420.0,168.85,169.3,168.62,169.22,354420.0
2022-03-29 10:30:00,169.2,169.22,168.17,168.3,655500.0,169.2,169.22,168.17,168.3,655500.0
2022-03-29 10:40:00,168.28,169.0,167.87,168.94,718560.0,168.28,169.0,167.87,168.94,718560.0
2022-03-29 10:50:00,169.1,169.32,168.93,169.15,385320.0,169.1,169.32,168.93,169.15,385320.0
2022-03-29 11:00:00,169.18,169.21,168.59,168.95,276320.0,169.18,169.21,168.59,168.95,276320.0
2022-03-29 11:10:00,169.0,169.44,168.97,169.44,353920.0,169.0,169.44,168.97,169.44,353920.0
2022-03-29 11:20:00,169.44,169.7,168.85,169.58,323740.0,169.44,169.7,168.85,169.58,323740.0
2022-03-29 11:30:00,169.6,169.63,169.3,169.46,190280.0,169.6,169.63,169.3,169.46,190280.0
2022-03-29 11:40:00,169.48,169.55,169.21,169.39,257120.0,169.48,169.55,169.21,169.39,257120.0
2022-03-29 11:50:00,169.36,169.41,169.03,169.15,200520.0,169.36,169.41,169.03,169.15,200520.0
2022-03-29 12:00:00,169.11,169.4,168.83,169.3,265340.0,169.11,169.4,168.83,169.3,265340.0
2022-03-29 12:10:00,169.23,169.55,169.23,169.55,153240.0,169.23,169.55,169.23,169.55,153240.0
2022-03-29 12:20:00,169.56,169.57,168.93,169.0,313200.0,169.56,169.57,168.93,169.0,313200.0
2022-03-29 12:30:00,169.0,169.0,168.56,168.68,314600.0,169.0,169.0,168.56,168.68,314600.0
2022-03-29 12:40:00,168.75,169.1,168.66,168.85,176400.0,168.75,169.1,168.66,168.85,176400.0
2022-03-29 12:50:00,168.97,169.01,168.57,168.82,232600.0,168.97,169.01,168.57,168.82,232600.0
2022-03-29 13:00:00,168.79,168.8,168.46,168.47,223840.0,168.79,168.8,168.46,168.47,223840.0
2022-03-29 13:10:00,168.48,168.87,168.48,168.81,167300.0,168.48,168.87,168.48,168.81,167300.0
2022-03-29 13:20:00,168.81,169.13,168.55,169.03,180040.0,168.81,169.13,168.55,169.03,180040.0
2022-03-29 13:30:00,169.05,169.09,168.86,169.02,133320.0,169.05,169.09,168.86,169.02,133320.0
2022-03-29 13:40:00,169.05,169.25,168.87,169.19,312700.0,169.05,169.25,168.87,169.19,312700.0
2022-03-29 13:50:00,169.25,169.55,169.23,169.53,218940.0,169.25,169.55,169.23,169.53,218940.0
2022-03-29 14:00:00,169.5,169.55,169.36,169.46,226020.0,169.5,169.55,169.36,169.46,226020.0
2022-03-29 14:10:00,169.5,169.53,169.33,169.33,210840.0,169.5,169.53,169.33,169.33,210840.0
2022-03-29 14:20:00,169.37,169.45,169.15,169.34,176520.0,169.37,169.45,169.15,169.34,176520.0
2022-03-29 14:30:00,169.39,169.65,169.21,169.6,345060.0,169.39,169.65,169.21,169.6,345060.0
2022-03-29 14:40:00,169.58,169.94,169.57,169.89,469420.0,169.58,169.94,169.57,169.89,469420.0
2022-03-29 14:50:00,169.83,169.95,169.8,169.88,221160.0,169.83,169.95,169.8,169.88,221160.0
2022-03-29 15:00:00,169.85,170.08,169.68,170.07,358280.0,169.85,170.08,169.68,170.07,358280.0
2022-03-29 15:10:00,170.08,170.13,169.82,169.9,418200.0,170.08,170.13,169.82,169.9,418200.0
2022-03-29 15:20:00,169.95,170.04,169.78,170.04,441400.0,169.95,170.04,169.78,170.04,441400.0
2022-03-29 15:30:00,170.02,170.3,169.92,169.92,505000.0,170.02,170.3,169.92,169.92,505000.0
2022-03-29 15:40:00,169.98,170.28,169.64,169.78,727800.0,169.98,170.28,169.64,169.78,727800.0
2022-03-29 15:50:00,169.8,169.8,168.83,169.32,2139380.0,169.8,169.8,168.83,169.32,2139380.0
2022-03-30 09:30:00,168.51,168.95,167.32,167.78,1685320.0,168.51,168.95,167.32,167.78,1685320.0
2022-03-30 09:40:00,167.73,168.25,167.52,168.0,703920.0,167.73,168.25,167.52,168.0,703920.0
2022-03-30 09:50:00,167.96,167.96,167.31,167.63,815500.0,167.96,167.96,167.31,167.63,815500.0
2022-03-30 10:00:00,167.62,167.97,167.2,167.45,463560.0,167.62,167.97,167.2,167.45,463560.0
2022-03-30 10:10:00,167.5,168.15,167.38,167.81,466860.0,167.5,168.15,167.38,167.81,466860.0
2022-03-30 10:20:00,167.9,168.24,167.8,168.18,276340.0,167.9,168.24,167.8,168.18,276340.0
2022-03-30 10:30:00,168.18,168.35,167.96,168.27,474040.0,168.18,168.35,167.96,168.27,474040.0
2022-03-30 10:40:00,168.35,168.35,167.5,167.62,477780.0,168.35,168.35,167.5,167.62,477780.0
2022-03-30 10:50:00,167.58,167.74,166.89,166.95,534980.0,167.58,167.74,166.89,166.95,534980.0
2022-03-30 11:00:00,166.87,166.95,166.04,166.18,1088060.0,166.87,166.95,166.04,166.18,1088060.0
2022-03-30 11:10:00,166.21,166.72,166.08,166.62,919640.0,166.21,166.72,166.08,166.62,919640.0
2022-03-30 11:20:00,166.62,166.8,166.3,166.46,510100.0,166.62,166.8,166.3,166.46,510100.0
2022-03-30 11:30:00,166.48,166.87,166.21,166.8,416500.0,166.48,166.87,166.21,166.8,416500.0
2022-03-30 11:40:00,166.77,166.95,166.6,166.68,241680.0,166.77,166.95,166.6,166.68,241680.0
2022-03-30 11:50:00,166.57,167.08,166.57,167.06,396360.0,166.57,167.08,166.57,167.06,396360.0
2022-03-30 12:00:00,167.03,167.35,166.77,166.99,290840.0,167.03,167.35,166.77,166.99,290840.0
2022-03-30 12:10:00,166.93,167.12,166.75,166.87,287300.0,166.93,167.12,166.75,166.87,287300.0
2022-03-30 12:20:00,166.91,167.32,166.85,167.15,258480.0,166.91,167.32,166.85,167.15,258480.0
2022-03-30 12:30:00,167.15,167.23,167.01,167.21,170620.0,167.15,167.23,167.01,167.21,170620.0
2022-03-30 12:40:00,167.17,167.42,167.16,167.36,284380.0,167.17,167.42,167.16,167.36,284380.0
2022-03-30 12:50:00,167.35,167.66,167.2,167.59,361120.0,167.35,167.66,167.2,167.59,361120.0
2022-03-30 13:00:00,167.56,167.59,167.3,167.32,201500.0,167.56,167.59,167.3,167.32,201500.0
2022-03-30 13:10:00,167.32,167.79,167.32,167.52,236520.0,167.32,167.79,167.32,167.52,236520.0
2022-03-30 13:20:00,167.44,167.47,167.2,167.41,148740.0,167.44,167.47,167.2,167.41,148740.0
2022-03-30 13:30:00,167.5,167.65,167.33,167.33,203160.0,167.5,167.65,167.33,167.33,203160.0
2022-03-30 13:40:00,167.33,167.39,167.1,167.29,161620.0,167.33,167.39,167.1,167.29,161620.0
2022-03-30 13:50:00,167.3,167.31,166.9,166.9,201180.0,167.3,167.31,166.9,166.9,201180.0
2022-03-30 14:00:00,166.96,167.3,166.95,167.07,131600.0,166.96,167.3,166.95,167.07,131600.0
2022-03-30 14:10:00,167.05,167.14,166.82,166.85,129720.0,167.05,167.14,166.82,166.85,129720.0
2022-03-30 14:20:00,166.89,166.96,166.52,166.67,196280.0,166.89,166.96,166.52,166.67,196280.0
2022-03-30 14:30:00,166.6,167.01,166.58,166.88,259580.0,166.6,167.01,166.58,166.88,259580.0
2022-03-30 14:40:00,166.89,166.95,166.66,166.94,204760.0,166.89,166.95,166.66,166.94,204760.0
2022-03-30 14:50:00,166.85,166.97,166.65,166.65,165080.0,166.85,166.97,166.65,166.65,165080.0
2022-03-30 15:00:00,166.63,166.72,166.25,166.3,333800.0,166.63,166.72,166.25,166.3,333800.0
2022-03-30 15:10:00,166.33,166.5,165.87,165.96,649160.0,166.33,166.5,165.87,165.96,649160.0
2022-03-30 15:20:00,165.95,165.95,165.55,165.89,468480.0,165.95,165.95,165.55,165.89,468480.0
2022-03-30 15:30:00,165.89,166.09,165.64,165.64,545560.0,165.89,166.09,165.64,165.64,545560.0
2022-03-30 15:40:00,165.66,166.39,165.5,166.14,631340.0,165.66,166.39,165.5,166.14,631340.0
2022-03-30 15:50:00,166.04,166.35,165.5,166.35,1322000.0,166.04,166.35,165.5,166.35,1322000.0
2022-03-31 09:30:00,166.35,166.45,165.5,166.4,1922760.0,166.35,166.45,165.5,166.4,1922760.0
2022-03-31 09:40:00,166.35,166.5,165.7,165.93,703000.0,166.35,166.5,165.7,165.93,703000.0
2022-03-31 09:50:00,165.88,166.35,165.71,165.96,596600.0,165.88,166.35,165.71,165.96,596600.0
2022-03-31 10:00:00,165.8,165.8,165.2,165.46,836580.0,165.8,165.8,165.2,165.46,836580.0
2022-03-31 10:10:00,165.52,165.71,165.03,165.54,557260.0,165.52,165.71,165.03,165.54,557260.0
2022-03-31 10:20:00,165.49,165.63,164.9,165.12,492260.0,165.49,165.63,164.9,165.12,492260.0
2022-03-31 10:30:00,165.18,165.86,165.15,165.55,451400.0,165.18,165.86,165.15,165.55,451400.0
2022-03-31 10:40:00,165.54,165.95,165.26,165.95,481280.0,165.54,165.95,165.26,165.95,481280.0
2022-03-31 10:50:00,165.86,165.89,165.53,165.75,244520.0,165.86,165.89,165.53,165.75,244520.0
2022-03-31 11:00:00,165.68,165.81,165.07,165.28,324220.0,165.68,165.81,165.07,165.28,324220.0
2022-03-31 11:10:00,165.25,165.31,165.01,165.06,307900.0,165.25,165.31,165.01,165.06,307900.0
2022-03-31 11:20:00,165.06,165.4,164.9,165.05,356000.0,165.06,165.4,164.9,165.05,356000.0
2022-03-31 11:30:00,165.01,165.29,164.89,165.05,231940.0,165.01,165.29,164.89,165.05,231940.0
2022-03-31 11:40:00,165.21,165.65,165.09,165.14,320100.0,165.21,165.65,165.09,165.14,320100.0
2022-03-31 11:50:00,165.17,165.31,165.06,165.27,215000.0,165.17,165.31,165.06,165.27,215000.0
2022-03-31 12:00:00,165.22,165.35,165.0,165.16,388680.0,165.22,165.35,165.0,165.16,388680.0
2022-03-31 12:10:00,165.08,165.14,164.93,164.97,277660.0,165.08,165.14,164.93,164.97,277660.0
2022-03-31 12:20:00,164.94,165.01,164.6,164.75,283980.0,164.94,165.01,164.6,164.75,283980.0
2022-03-31 12:30:00,164.81,164.91,164.51,164.72,187560.0,164.81,164.91,164.51,164.72,187560.0
2022-03-31 12:40:00,164.71,164.9,164.63,164.81,82180.0,164.71,164.9,164.63,164.81,82180.0
2022-03-31 12:50:00,164.68,164.81,164.6,164.7,161800.0,164.68,164.81,164.6,164.7,161800.0
2022-03-31 13:00:00,164.64,164.95,164.64,164.87,108740.0,164.64,164.95,164.64,164.87,108740.0
2022-03-31 13:10:00,164.81,165.05,164.7,165.01,215920.0,164.81,165.05,164.7,165.01,215920.0
2022-03-31 13:20:00,164.95,165.21,164.84,165.17,260100.0,164.95,165.21,164.84,165.17,260100.0
2022-03-31 13:30:00,165.23,165.3,164.98,164.99,171440.0,165.23,165.3,164.98,164.99,171440.0
2022-03-31 13:40:00,165.0,165.28,165.0,165.21,92940.0,165.0,165.28,165.0,165.21,92940.0
2022-03-31 13:50:00,165.34,165.65,165.3,165.32,289160.0,165.34,165.65,165.3,165.32,289160.0
2022-03-31 14:00:00,165.29,165.29,165.0,165.0,185020.0,165.29,165.29,165.0,165.0,185020.0
2022-03-31 14:10:00,164.96,165.08,164.83,164.88,145460.0,164.96,165.08,164.83,164.88,145460.0
2022-03-31 14:20:00,164.86,165.25,164.82,165.22,187880.0,164.86,165.25,164.82,165.22,187880.0
2022-03-31 14:30:00,165.15,165.45,165.05,165.2,135760.0,165.15,165.45,165.05,165.2,135760.0
2022-03-31 14:40:00,165.36,165.45,165.25,165.27,83500.0,165.36,165.45,165.25,165.27,83500.0
2022-03-31 14:50:00,165.26,165.6,165.26,165.54,156620.0,165.26,165.6,165.26,165.54,156620.0
2022-03-31 15:00:00,165.63,166.05,165.55,165.85,357000.0,165.63,166.05,165.55,165.85,357000.0
2022-03-31 15:10:00,165.79,165.8,165.48,165.48,209360.0,165.79,165.8,165.48,165.48,209360.0
2022-03-31 15:20:00,165.47,165.47,164.95,165.13,211680.0,165.47,165.47,164.95,165.13,211680.0
2022-03-31 15:30:00,165.13,165.25,164.67,164.95,557740.0,165.13,165.25,164.67,164.95,557740.0
2022-03-31 15:40:00,164.9,165.01,164.6,164.68,647800.0,164.9,165.01,164.6,164.68,647800.0
2022-03-31 15:50:00,164.65,164.68,162.95,162.95,4182640.0,164.65,164.68,162.95,162.95,4182640.0
2022-04-01 09:30:00,164.15,164.28,163.17,163.54,1804880.0,164.15,164.28,163.17,163.54,1804880.0
2022-04-01 09:40:00,163.25,163.4,162.76,162.82,736420.0,163.25,163.4,162.76,162.82,736420.0
2022-04-01 09:50:00,162.84,163.32,162.32,163.31,635960.0,162.84,163.32,162.32,163.31,635960.0
2022-04-01 10:00:00,163.31,163.61,163.11,163.57,581720.0,163.31,163.61,163.11,163.57,581720.0
2022-04-01 10:10:00,163.58,164.54,163.58,164.05,927140.0,163.58,164.54,163.58,164.05,927140.0
2022-04-01 10:20:00,163.99,164.52,163.93,164.49,553960.0,163.99,164.52,163.93,164.49,553960.0
2022-04-01 10:30:00,164.54,165.27,164.54,164.93,772180.0,164.54,165.27,164.54,164.93,772180.0
2022-04-01 10:40:00,164.89,165.82,164.7,165.69,775080.0,164.89,165.82,164.7,165.69,775080.0
2022-04-01 10:50:00,165.8,165.83,165.41,165.64,324900.0,165.8,165.83,165.41,165.64,324900.0
2022-04-01 11:00:00,165.6,165.82,165.21,165.45,1095740.0,165.6,165.82,165.21,165.45,1095740.0
2022-04-01 11:10:00,165.43,165.55,164.96,165.27,347080.0,165.43,165.55,164.96,165.27,347080.0
2022-04-01 11:20:00,165.33,165.45,164.7,164.76,301420.0,165.33,165.45,164.7,164.76,301420.0
2022-04-01 11:30:00,164.75,164.83,164.35,164.52,323000.0,164.75,164.83,164.35,164.52,323000.0
2022-04-01 11:40:00,164.52,164.67,164.19,164.47,533620.0,164.52,164.67,164.19,164.47,533620.0
2022-04-01 11:50:00,164.48,164.67,163.82,164.02,496080.0,164.48,164.67,163.82,164.02,496080.0
2022-04-01 12:00:00,163.83,163.87,163.26,163.87,587940.0,163.83,163.87,163.26,163.87,587940.0
2022-04-01 12:10:00,163.88,163.9,163.59,163.7,388720.0,163.88,163.9,163.59,163.7,388720.0
2022-04-01 12:20:00,163.79,164.47,163.79,164.27,367740.0,163.79,164.47,163.79,164.27,367740.0
2022-04-01 12:30:00,164.21,164.21,163.43,163.6,366540.0,164.21,164.21,163.43,163.6,366540.0
2022-04-01 12:40:00,163.57,163.99,163.57,163.96,246560.0,163.57,163.99,163.57,163.96,246560.0
2022-04-01 12:50:00,163.95,163.97,163.54,163.54,208460.0,163.95,163.97,163.54,163.54,208460.0
2022-04-01 13:00:00,163.47,163.68,163.3,163.3,485920.0,163.47,163.68,163.3,163.3,485920.0
2022-04-01 13:10:00,163.28,163.28,162.95,163.2,340680.0,163.28,163.28,162.95,163.2,340680.0
2022-04-01 13:20:00,163.15,163.43,163.0,163.18,333700.0,163.15,163.43,163.0,163.18,333700.0
2022-04-01 13:30:00,163.1,163.65,163.08,163.5,252520.0,163.1,163.65,163.08,163.5,252520.0
2022-04-01 13:40:00,163.51,163.77,163.25,163.43,305080.0,163.51,163.77,163.25,163.43,305080.0
2022-04-01 13:50:00,163.31,163.47,163.25,163.32,185880.0,163.31,163.47,163.25,163.32,185880.0
2022-04-01 14:00:00,163.31,163.7,163.24,163.59,480740.0,163.31,163.7,163.24,163.59,480740.0
2022-04-01 14:10:00,163.49,163.81,163.43,163.72,149720.0,163.49,163.81,163.43,163.72,149720.0
2022-04-01 14:20:00,163.75,164.09,163.74,164.09,332120.0,163.75,164.09,163.74,164.09,332120.0
2022-04-01 14:30:00,164.12,164.43,164.0,164.23,287380.0,164.12,164.43,164.0,164.23,287380.0
2022-04-01 14:40:00,164.27,164.52,164.22,164.36,460280.0,164.27,164.52,164.22,164.36,460280.0
2022-04-01 14:50:00,164.33,164.36,163.63,163.74,346180.0,164.33,164.36,163.63,163.74,346180.0
2022-04-01 15:00:00,163.7,163.86,163.32,163.36,319940.0,163.7,163.86,163.32,163.36,319940.0
2022-04-01 15:10:00,163.37,163.44,162.73,162.75,515060.0,163.37,163.44,162.73,162.75,515060.0
2022-04-01 15:20:00,162.68,163.22,162.43,163.15,613480.0,162.68,163.22,162.43,163.15,613480.0
2022-04-01 15:30:00,163.16,163.25,162.47,162.81,723960.0,163.16,163.25,162.47,162.81,723960.0
2022-04-01 15:40:00,162.77,163.05,162.48,163.05,547060.0,162.77,163.05,162.48,163.05,547060.0
2022-04-01 15:50:00,163.04,163.72,163.04,163.6,1232340.0,163.04,163.72,163.04,163.6,1232340.0
2022-04-04 09:30:00,164.13,165.13,163.21,165.1,1655020.0,164.13,165.13,163.21,165.1,1655020.0
2022-04-04 09:40:00,165.15,165.75,165.07,165.73,1697380.0,165.15,165.75,165.07,165.73,1697380.0
2022-04-04 09:50:00,165.73,166.47,165.45,166.43,1069420.0,165.73,166.47,165.45,166.43,1069420.0
2022-04-04 10:00:00,166.5,166.83,166.17,166.36,644740.0,166.5,166.83,166.17,166.36,644740.0
2022-04-04 10:10:00,166.32,166.6,165.96,166.1,701040.0,166.32,166.6,165.96,166.1,701040.0
2022-04-04 10:20:00,166.19,166.39,165.79,166.22,513860.0,166.19,166.39,165.79,166.22,513860.0
2022-04-04 10:30:00,166.28,166.75,166.07,166.64,403040.0,166.28,166.75,166.07,166.64,403040.0
2022-04-04 10:40:00,166.63,166.63,166.13,166.41,311700.0,166.63,166.63,166.13,166.41,311700.0
2022-04-04 10:50:00,166.4,166.74,166.25,166.67,188160.0,166.4,166.74,166.25,166.67,188160.0
2022-04-04 11:00:00,166.67,166.92,166.61,166.83,520700.0,166.67,166.92,166.61,166.83,520700.0
2022-04-04 11:10:00,166.82,166.86,166.37,166.4,373920.0,166.82,166.86,166.37,166.4,373920.0
2022-04-04 11:20:00,166.25,166.52,166.25,166.35,228400.0,166.25,166.52,166.25,166.35,228400.0
2022-04-04 11:30:00,166.45,166.75,166.44,166.7,211680.0,166.45,166.75,166.44,166.7,211680.0
2022-04-04 11:40:00,166.75,166.9,166.65,166.88,232080.0,166.75,166.9,166.65,166.88,232080.0
2022-04-04 11:50:00,166.9,167.0,166.73,166.82,191440.0,166.9,167.0,166.73,166.82,191440.0
2022-04-04 12:00:00,166.76,166.96,166.71,166.95,279140.0,166.76,166.96,166.71,166.95,279140.0
2022-04-04 12:10:00,167.0,167.07,166.79,167.04,392200.0,167.0,167.07,166.79,167.04,392200.0
2022-04-04 12:20:00,167.02,167.2,166.98,167.15,374460.0,167.02,167.2,166.98,167.15,374460.0
2022-04-04 12:30:00,167.15,167.35,166.91,166.96,365160.0,167.15,167.35,166.91,166.96,365160.0
2022-04-04 12:40:00,166.95,167.08,166.76,166.85,170760.0,166.95,167.08,166.76,166.85,170760.0
2022-04-04 12:50:00,166.83,166.98,166.79,166.87,104360.0,166.83,166.98,166.79,166.87,104360.0
2022-04-04 13:00:00,166.92,166.96,166.72,166.86,215260.0,166.92,166.96,166.72,166.86,215260.0
2022-04-04 13:10:00,166.81,167.1,166.73,167.1,169020.0,166.81,167.1,166.73,167.1,169020.0
2022-04-04 13:20:00,167.06,167.15,166.96,167.08,136880.0,167.06,167.15,166.96,167.08,136880.0
2022-04-04 13:30:00,167.1,167.16,166.97,167.04,126480.0,167.1,167.16,166.97,167.04,126480.0
2022-04-04 13:40:00,167.08,167.17,166.97,167.15,115060.0,167.08,167.17,166.97,167.15,115060.0
2022-04-04 13:50:00,167.07,167.15,167.02,167.08,134920.0,167.07,167.15,167.02,167.08,134920.0
2022-04-04 14:00:00,167.06,167.06,166.45,166.51,401660.0,167.06,167.06,166.45,166.51,401660.0
2022-04-04 14:10:00,166.53,166.99,166.5,166.92,242720.0,166.53,166.99,166.5,166.92,242720.0
2022-04-04 14:20:00,166.91,167.27,166.84,167.22,318700.0,166.91,167.27,166.84,167.22,318700.0
2022-04-04 14:30:00,167.27,167.35,167.12,167.3,250640.0,167.27,167.35,167.12,167.3,250640.0
2022-04-04 14:40:00,167.29,167.45,167.18,167.23,195800.0,167.29,167.45,167.18,167.23,195800.0
2022-04-04 14:50:00,167.3,167.33,167.11,167.12,108100.0,167.3,167.33,167.11,167.12,108100.0
2022-04-04 15:00:00,167.13,167.19,166.91,167.17,330520.0,167.13,167.19,166.91,167.17,330520.0
2022-04-04 15:10:00,167.2,167.3,167.02,167.15,258500.0,167.2,167.3,167.02,167.15,258500.0
2022-04-04 15:20:00,167.17,167.58,167.17,167.45,923680.0,167.17,167.58,167.17,167.45,923680.0
2022-04-04 15:30:00,167.47,167.81,167.45,167.75,567540.0,167.47,167.81,167.45,167.75,567540.0
2022-04-04 15:40:00,167.75,167.99,167.68,167.94,900880.0,167.75,167.99,167.68,167.94,900880.0
2022-04-04 15:50:00,167.99,168.39,167.99,168.37,1391780.0,167.99,168.39,167.99,168.37,1391780.0
2022-04-05 09:30:00,167.74,168.11,167.07,167.51,1461680.0,167.74,168.11,167.07,167.51,1461680.0
2022-04-05 09:40:00,167.6,167.6,166.75,166.8,911260.0,167.6,167.6,166.75,166.8,911260.0
2022-04-05 09:50:00,166.94,167.23,166.42,167.14,834100.0,166.94,167.23,166.42,167.14,834100.0
2022-04-05 10:00:00,167.09,167.5,165.7,165.75,1086700.0,167.09,167.5,165.7,165.75,1086700.0
2022-04-05 10:10:00,165.78,166.01,165.28,165.56,762940.0,165.78,166.01,165.28,165.56,762940.0
2022-04-05 10:20:00,165.59,165.98,165.52,165.85,571300.0,165.59,165.98,165.52,165.85,571300.0
2022-04-05 10:30:00,165.85,166.11,165.0,165.12,692100.0,165.85,166.11,165.0,165.12,692100.0
2022-04-05 10:40:00,165.23,165.34,164.83,165.34,643840.0,165.23,165.34,164.83,165.34,643840.0
2022-04-05 10:50:00,165.35,165.78,165.18,165.63,556500.0,165.35,165.78,165.18,165.63,556500.0
2022-04-05 11:00:00,165.64,165.66,165.22,165.29,356040.0,165.64,165.66,165.22,165.29,356040.0
2022-04-05 11:10:00,165.25,165.43,165.05,165.14,277440.0,165.25,165.43,165.05,165.14,277440.0
2022-04-05 11:20:00,165.14,165.4,164.95,165.25,262720.0,165.14,165.4,164.95,165.25,262720.0
2022-04-05 11:30:00,165.2,165.42,164.75,164.83,333260.0,165.2,165.42,164.75,164.83,333260.0
2022-04-05 11:40:00,164.86,165.06,164.79,165.04,251440.0,164.86,165.06,164.79,165.04,251440.0
2022-04-05 11:50:00,165.08,165.28,165.04,165.22,110540.0,165.08,165.28,165.04,165.22,110540.0
2022-04-05 12:00:00,165.24,165.38,165.01,165.24,186500.0,165.24,165.38,165.01,165.24,186500.0
2022-04-05 12:10:00,165.23,165.23,164.75,164.78,221620.0,165.23,165.23,164.75,164.78,221620.0
2022-04-05 12:20:00,164.78,164.82,164.5,164.69,383340.0,164.78,164.82,164.5,164.69,383340.0
2022-04-05 12:30:00,164.69,164.94,164.65,164.94,183860.0,164.69,164.94,164.65,164.94,183860.0
2022-04-05 12:40:00,164.84,164.92,164.66,164.83,328080.0,164.84,164.92,164.66,164.83,328080.0
2022-04-05 12:50:00,164.84,165.1,164.78,164.98,276980.0,164.84,165.1,164.78,164.98,276980.0
2022-04-05 13:00:00,165.03,165.15,164.85,165.15,144280.0,165.03,165.15,164.85,165.15,144280.0
2022-04-05 13:10:00,165.2,165.43,165.18,165.41,158580.0,165.2,165.43,165.18,165.41,158580.0
2022-04-05 13:20:00,165.38,165.38,165.12,165.14,70600.0,165.38,165.38,165.12,165.14,70600.0
2022-04-05 13:30:00,165.17,165.17,164.75,164.85,189360.0,165.17,165.17,164.75,164.85,189360.0
2022-04-05 13:40:00,164.81,164.86,164.41,164.48,342520.0,164.81,164.86,164.41,164.48,342520.0
2022-04-05 13:50:00,164.43,164.68,164.3,164.6,404020.0,164.43,164.68,164.3,164.6,404020.0
2022-04-05 14:00:00,164.65,164.7,164.4,164.5,181420.0,164.65,164.7,164.4,164.5,181420.0
2022-04-05 14:10:00,164.52,164.84,164.5,164.72,153220.0,164.52,164.84,164.5,164.72,153220.0
2022-04-05 14:20:00,164.84,164.86,164.43,164.45,143260.0,164.84,164.86,164.43,164.45,143260.0
2022-04-05 14:30:00,164.46,164.6,164.15,164.16,327280.0,164.46,164.6,164.15,164.16,327280.0
2022-04-05 14:40:00,164.2,164.52,164.2,164.52,159580.0,164.2,164.52,164.2,164.52,159580.0
2022-04-05 14:50:00,164.54,164.63,164.18,164.22,232040.0,164.54,164.63,164.18,164.22,232040.0
2022-04-05 15:00:00,164.22,164.37,163.88,163.91,535380.0,164.22,164.37,163.88,163.91,535380.0
2022-04-05 15:10:00,163.9,163.93,163.36,163.41,1025940.0,163.9,163.93,163.36,163.41,1025940.0
2022-04-05 15:20:00,163.39,163.75,163.34,163.64,759440.0,163.39,163.75,163.34,163.64,759440.0
2022-04-05 15:30:00,163.61,163.61,163.27,163.37,454320.0,163.61,163.61,163.27,163.37,454320.0
2022-04-05 15:40:00,163.4,163.7,163.28,163.55,502420.0,163.4,163.7,163.28,163.55,502420.0
2022-04-05 15:50:00,163.48,164.15,163.48,164.06,1320920.0,163.48,164.15,163.48,164.06,1320920.0
2022-04-06 09:30:00,161.67,162.2,160.81,161.0,2595980.0,161.67,162.2,160.81,161.0,2595980.0
2022-04-06 09:40:00,160.95,161.05,159.0,159.39,1803760.0,160.95,161.05,159.0,159.39,1803760.0
2022-04-06 09:50:00,159.3,159.8,159.15,159.28,948900.0,159.3,159.8,159.15,159.28,948900.0
2022-04-06 10:00:00,159.21,159.4,158.25,158.33,1230780.0,159.21,159.4,158.25,158.33,1230780.0
2022-04-06 10:10:00,158.26,159.36,158.15,158.85,1037300.0,158.26,159.36,158.15,158.85,1037300.0
2022-04-06 10:20:00,158.75,159.07,158.25,158.31,628720.0,158.75,159.07,158.25,158.31,628720.0
2022-04-06 10:30:00,158.35,158.92,158.27,158.79,705880.0,158.35,158.92,158.27,158.79,705880.0
2022-04-06 10:40:00,158.67,159.35,158.56,158.88,788060.0,158.67,159.35,158.56,158.88,788060.0
2022-04-06 10:50:00,158.85,158.94,158.36,158.86,409960.0,158.85,158.94,158.36,158.86,409960.0
2022-04-06 11:00:00,158.75,159.24,158.35,158.39,594760.0,158.75,159.24,158.35,158.39,594760.0
2022-04-06 11:10:00,158.36,158.89,158.25,158.39,839840.0,158.36,158.89,158.25,158.39,839840.0
2022-04-06 11:20:00,158.38,159.1,158.29,158.9,431920.0,158.38,159.1,158.29,158.9,431920.0
2022-04-06 11:30:00,158.91,158.92,158.57,158.75,168260.0,158.91,158.92,158.57,158.75,168260.0
2022-04-06 11:40:00,158.89,159.25,158.77,159.22,448700.0,158.89,159.25,158.77,159.22,448700.0
2022-04-06 11:50:00,159.19,159.35,158.95,159.08,279420.0,159.19,159.35,158.95,159.08,279420.0
2022-04-06 12:00:00,159.12,159.24,158.73,158.85,246840.0,159.12,159.24,158.73,158.85,246840.0
2022-04-06 12:10:00,158.85,158.92,158.45,158.54,270740.0,158.85,158.92,158.45,158.54,270740.0
2022-04-06 12:20:00,158.45,158.45,158.27,158.33,292200.0,158.45,158.45,158.27,158.33,292200.0
2022-04-06 12:30:00,158.35,158.58,158.28,158.52,391620.0,158.35,158.58,158.28,158.52,391620.0
2022-04-06 12:40:00,158.51,158.6,158.27,158.53,472920.0,158.51,158.6,158.27,158.53,472920.0
2022-04-06 12:50:00,158.56,159.0,158.51,158.9,327580.0,158.56,159.0,158.51,158.9,327580.0
2022-04-06 13:00:00,158.9,159.05,158.76,158.93,188980.0,158.9,159.05,158.76,158.93,188980.0
2022-04-06 13:10:00,158.92,159.35,158.82,159.28,362220.0,158.92,159.35,158.82,159.28,362220.0
2022-04-06 13:20:00,159.25,159.3,158.97,159.11,156640.0,159.25,159.3,158.97,159.11,156640.0
2022-04-06 13:30:00,159.14,159.62,159.03,159.5,338680.0,159.14,159.62,159.03,159.5,338680.0
2022-04-06 13:40:00,159.59,160.1,159.48,159.93,491120.0,159.59,160.1,159.48,159.93,491120.0
2022-04-06 13:50:00,159.95,159.95,159.27,159.4,352560.0,159.95,159.95,159.27,159.4,352560.0
2022-04-06 14:00:00,159.4,160.67,158.5,158.6,906400.0,159.4,160.67,158.5,158.6,906400.0
2022-04-06 14:10:00,158.5,159.06,157.55,157.55,994160.0,158.5,159.06,157.55,157.55,994160.0
2022-04-06 14:20:00,157.55,158.2,157.25,157.8,1289880.0,157.55,158.2,157.25,157.8,1289880.0
2022-04-06 14:30:00,157.83,159.6,157.72,158.44,837640.0,157.83,159.6,157.72,158.44,837640.0
2022-04-06 14:40:00,158.41,158.78,157.9,158.23,514260.0,158.41,158.78,157.9,158.23,514260.0
2022-04-06 14:50:00,158.36,160.02,158.25,160.0,703440.0,158.36,160.02,158.25,160.0,703440.0
2022-04-06 15:00:00,159.99,160.74,159.52,159.8,1656040.0,159.99,160.74,159.52,159.8,1656040.0
2022-04-06 15:10:00,159.97,160.25,159.35,159.4,472800.0,159.97,160.25,159.35,159.4,472800.0
2022-04-06 15:20:00,159.33,159.33,158.57,158.6,371480.0,159.33,159.33,158.57,158.6,371480.0
2022-04-06 15:30:00,158.62,159.21,158.31,159.04,913720.0,158.62,159.21,158.31,159.04,913720.0
2022-04-06 15:40:00,159.04,159.83,158.78,159.51,677700.0,159.04,159.83,158.78,159.51,677700.0
2022-04-06 15:50:00,159.6,159.6,158.61,158.73,1644420.0,159.6,159.6,158.61,158.73,1644420.0
2022-04-07 09:30:00,158.4,160.08,158.36,159.38,1482480.0,158.4,160.08,158.36,159.38,1482480.0
2022-04-07 09:40:00,159.42,159.66,158.25,158.36,687860.0,159.42,159.66,158.25,158.36,687860.0
2022-04-07 09:50:00,158.42,159.9,158.37,159.39,812700.0,158.42,159.9,158.37,159.39,812700.0
2022-04-07 10:00:00,159.41,159.81,158.6,158.75,606840.0,159.41,159.81,158.6,158.75,606840.0
2022-04-07 10:10:00,158.73,159.34,158.56,158.9,417760.0,158.73,159.34,158.56,158.9,417760.0
2022-04-07 10:20:00,158.7,158.87,158.25,158.55,499400.0,158.7,158.87,158.25,158.55,499400.0
2022-04-07 10:30:00,158.5,159.0,158.12,158.14,582660.0,158.5,159.0,158.12,158.14,582660.0
2022-04-07 10:40:00,158.12,158.16,157.6,157.89,749000.0,158.12,158.16,157.6,157.89,749000.0
2022-04-07 10:50:00,157.92,158.43,157.92,157.97,387180.0,157.92,158.43,157.92,157.97,387180.0
2022-04-07 11:00:00,158.03,158.5,157.75,157.77,452760.0,158.03,158.5,157.75,157.77,452760.0
2022-04-07 11:10:00,157.85,157.86,157.26,157.58,538960.0,157.85,157.86,157.26,157.58,538960.0
2022-04-07 11:20:00,157.59,157.96,157.28,157.35,343880.0,157.59,157.96,157.28,157.35,343880.0
2022-04-07 11:30:00,157.4,157.54,156.86,157.37,726500.0,157.4,157.54,156.86,157.37,726500.0
2022-04-07 11:40:00,157.16,157.31,156.54,156.8,439720.0,157.16,157.31,156.54,156.8,439720.0
2022-04-07 11:50:00,156.88,156.88,155.83,156.11,918620.0,156.88,156.88,155.83,156.11,918620.0
2022-04-07 12:00:00,156.05,156.39,155.96,156.38,504360.0,156.05,156.39,155.96,156.38,504360.0
2022-04-07 12:10:00,156.42,156.56,156.0,156.1,483300.0,156.42,156.56,156.0,156.1,483300.0
2022-04-07 12:20:00,156.03,156.21,155.39,155.39,655220.0,156.03,156.21,155.39,155.39,655220.0
2022-04-07 12:30:00,155.36,155.38,154.65,154.65,1406520.0,155.36,155.38,154.65,154.65,1406520.0
2022-04-07 12:40:00,154.65,154.98,154.51,154.9,909580.0,154.65,154.98,154.51,154.9,909580.0
2022-04-07 12:50:00,154.82,155.15,154.82,155.15,793880.0,154.82,155.15,154.82,155.15,793880.0
2022-04-07 13:00:00,155.15,155.68,155.09,155.53,950480.0,155.15,155.68,155.09,155.53,950480.0
2022-04-07 13:10:00,155.58,156.16,155.48,155.99,581620.0,155.58,156.16,155.48,155.99,581620.0
2022-04-07 13:20:00,156.02,156.61,155.7,156.43,459020.0,156.02,156.61,155.7,156.43,459020.0
2022-04-07 13:30:00,156.43,156.5,155.86,155.86,361740.0,156.43,156.5,155.86,155.86,361740.0
2022-04-07 13:40:00,155.93,156.15,155.63,155.63,293820.0,155.93,156.15,155.63,155.63,293820.0
2022-04-07 13:50:00,155.6,156.4,155.55,156.4,569700.0,155.6,156.4,155.55,156.4,569700.0
2022-04-07 14:00:00,156.36,156.61,155.96,156.44,675040.0,156.36,156.61,155.96,156.44,675040.0
2022-04-07 14:10:00,156.42,156.45,155.79,155.91,203680.0,156.42,156.45,155.79,155.91,203680.0
2022-04-07 14:20:00,156.03,156.96,155.99,156.48,590860.0,156.03,156.96,155.99,156.48,590860.0
2022-04-07 14:30:00,156.44,156.58,156.18,156.54,251440.0,156.44,156.58,156.18,156.54,251440.0
2022-04-07 14:40:00,156.32,156.9,156.32,156.82,449180.0,156.32,156.9,156.32,156.82,449180.0
2022-04-07 14:50:00,156.77,157.8,156.75,157.76,602240.0,156.77,157.8,156.75,157.76,602240.0
2022-04-07 15:00:00,157.69,158.52,157.65,158.39,1176980.0,157.69,158.52,157.65,158.39,1176980.0
2022-04-07 15:10:00,158.42,158.75,158.24,158.29,1116400.0,158.42,158.75,158.24,158.29,1116400.0
2022-04-07 15:20:00,158.25,158.25,157.8,157.86,665300.0,158.25,158.25,157.8,157.86,665300.0
2022-04-07 15:30:00,157.87,158.38,157.87,158.3,677200.0,157.87,158.38,157.87,158.3,677200.0
2022-04-07 15:40:00,158.33,158.76,158.02,158.08,507300.0,158.33,158.76,158.02,158.08,507300.0
2022-04-07 15:50:00,158.02,158.26,157.6,157.74,1138720.0,158.02,158.26,157.6,157.74,1138720.0
2022-04-08 09:30:00,156.75,157.37,156.1,156.4,1343100.0,156.75,157.37,156.1,156.4,1343100.0
2022-04-08 09:40:00,156.28,156.4,155.68,156.09,501280.0,156.28,156.4,155.68,156.09,501280.0
2022-04-08 09:50:00,156.0,156.05,154.9,155.24,637640.0,156.0,156.05,154.9,155.24,637640.0
2022-04-08 10:00:00,155.1,156.09,155.1,155.98,748360.0,155.1,156.09,155.1,155.98,748360.0
2022-04-08 10:10:00,155.98,155.99,155.25,155.63,460540.0,155.98,155.99,155.25,155.63,460540.0
2022-04-08 10:20:00,155.7,156.33,155.55,156.27,588860.0,155.7,156.33,155.55,156.27,588860.0
2022-04-08 10:30:00,156.33,156.47,155.81,155.95,604680.0,156.33,156.47,155.81,155.95,604680.0
2022-04-08 10:40:00,156.03,156.1,155.23,155.33,454580.0,156.03,156.1,155.23,155.33,454580.0
2022-04-08 10:50:00,155.31,156.44,155.28,156.44,390740.0,155.31,156.44,155.28,156.44,390740.0
2022-04-08 11:00:00,156.4,156.8,156.26,156.36,487380.0,156.4,156.8,156.26,156.36,487380.0
2022-04-08 11:10:00,156.29,156.8,156.26,156.34,297560.0,156.29,156.8,156.26,156.34,297560.0
2022-04-08 11:20:00,156.32,156.32,156.0,156.18,169220.0,156.32,156.32,156.0,156.18,169220.0
2022-04-08 11:30:00,156.23,156.43,155.57,155.9,201000.0,156.23,156.43,155.57,155.9,201000.0
2022-04-08 11:40:00,155.94,156.33,155.67,156.2,253980.0,155.94,156.33,155.67,156.2,253980.0
2022-04-08 11:50:00,156.13,156.31,155.99,156.11,124340.0,156.13,156.31,155.99,156.11,124340.0
2022-04-08 12:00:00,156.07,156.27,155.89,156.03,170740.0,156.07,156.27,155.89,156.03,170740.0
2022-04-08 12:10:00,156.09,156.63,156.0,156.62,196040.0,156.09,156.63,156.0,156.62,196040.0
2022-04-08 12:20:00,156.6,156.84,156.35,156.7,218560.0,156.6,156.84,156.35,156.7,218560.0
2022-04-08 12:30:00,156.67,156.67,156.26,156.41,125800.0,156.67,156.67,156.26,156.41,125800.0
2022-04-08 12:40:00,156.41,156.55,156.33,156.42,165540.0,156.41,156.55,156.33,156.42,165540.0
2022-04-08 12:50:00,156.48,156.75,156.36,156.75,126840.0,156.48,156.75,156.36,156.75,126840.0
2022-04-08 13:00:00,156.64,156.64,156.32,156.48,206740.0,156.64,156.64,156.32,156.48,206740.0
2022-04-08 13:10:00,156.44,156.44,155.98,155.98,114300.0,156.44,156.44,155.98,155.98,114300.0
2022-04-08 13:20:00,156.03,156.06,155.76,155.8,171540.0,156.03,156.06,155.76,155.8,171540.0
2022-04-08 13:30:00,155.82,155.82,155.56,155.64,123340.0,155.82,155.82,155.56,155.64,123340.0
2022-04-08 13:40:00,155.65,155.69,155.33,155.41,212700.0,155.65,155.69,155.33,155.41,212700.0
2022-04-08 13:50:00,155.3,155.87,155.3,155.86,243360.0,155.3,155.87,155.3,155.86,243360.0
2022-04-08 14:00:00,155.9,155.95,155.68,155.94,259740.0,155.9,155.95,155.68,155.94,259740.0
2022-04-08 14:10:00,155.96,156.27,155.88,155.98,269680.0,155.96,156.27,155.88,155.98,269680.0
2022-04-08 14:20:00,155.96,156.24,155.25,155.53,440620.0,155.96,156.24,155.25,155.53,440620.0
2022-04-08 14:30:00,155.47,155.58,155.15,155.58,234260.0,155.47,155.58,155.15,155.58,234260.0
2022-04-08 14:40:00,155.42,155.52,155.26,155.36,170500.0,155.42,155.52,155.26,155.36,170500.0
2022-04-08 14:50:00,155.38,155.68,155.22,155.23,240200.0,155.38,155.68,155.22,155.23,240200.0
2022-04-08 15:00:00,155.15,155.16,154.95,155.04,339680.0,155.15,155.16,154.95,155.04,339680.0
2022-04-08 15:10:00,155.07,155.42,154.88,154.92,353380.0,155.07,155.42,154.88,154.92,353380.0
2022-04-08 15:20:00,154.9,155.06,154.69,154.85,306780.0,154.9,155.06,154.69,154.85,306780.0
2022-04-08 15:30:00,154.9,155.0,154.67,154.69,315000.0,154.9,155.0,154.67,154.69,315000.0
2022-04-08 15:40:00,154.71,154.92,154.55,154.56,955320.0,154.71,154.92,154.55,154.56,955320.0
2022-04-08 15:50:00,154.6,154.66,154.23,154.52,1403500.0,154.6,154.66,154.23,154.52,1403500.0
2022-04-11 09:30:00,152.71,153.1,152.05,153.0,1971980.0,152.71,153.1,152.05,153.0,1971980.0
2022-04-11 09:40:00,153.03,153.92,152.9,153.75,1714920.0,153.03,153.92,152.9,153.75,1714920.0
2022-04-11 09:50:00,153.55,154.0,153.33,153.33,476140.0,153.55,154.0,153.33,153.33,476140.0
2022-04-11 10:00:00,153.33,154.14,153.2,153.45,508660.0,153.33,154.14,153.2,153.45,508660.0
2022-04-11 10:10:00,153.37,153.63,152.31,152.4,449040.0,153.37,153.63,152.31,152.4,449040.0
2022-04-11 10:20:00,152.61,152.61,151.87,152.05,612980.0,152.61,152.61,151.87,152.05,612980.0
2022-04-11 10:30:00,152.02,152.56,151.85,151.87,812260.0,152.02,152.56,151.85,151.87,812260.0
2022-04-11 10:40:00,151.78,151.79,150.9,151.0,976920.0,151.78,151.79,150.9,151.0,976920.0
2022-04-11 10:50:00,150.99,151.47,150.99,151.26,483420.0,150.99,151.47,150.99,151.26,483420.0
2022-04-11 11:00:00,151.18,151.63,151.06,151.41,479640.0,151.18,151.63,151.06,151.41,479640.0
2022-04-11 11:10:00,151.48,151.85,151.39,151.56,509840.0,151.48,151.85,151.39,151.56,509840.0
2022-04-11 11:20:00,151.54,151.78,151.54,151.69,135600.0,151.54,151.78,151.54,151.69,135600.0
2022-04-11 11:30:00,151.74,152.13,151.7,152.1,513340.0,151.74,152.13,151.7,152.1,513340.0
2022-04-11 11:40:00,152.01,152.24,151.78,151.83,423600.0,152.01,152.24,151.78,151.83,423600.0
2022-04-11 11:50:00,151.8,152.11,151.66,151.69,297720.0,151.8,152.11,151.66,151.69,297720.0
2022-04-11 12:00:00,151.65,151.71,151.41,151.58,200580.0,151.65,151.71,151.41,151.58,200580.0
2022-04-11 12:10:00,151.56,151.64,151.34,151.64,208480.0,151.56,151.64,151.34,151.64,208480.0
2022-04-11 12:20:00,151.54,151.62,151.2,151.25,228540.0,151.54,151.62,151.2,151.25,228540.0
2022-04-11 12:30:00,151.25,151.3,151.01,151.13,297940.0,151.25,151.3,151.01,151.13,297940.0
2022-04-11 12:40:00,151.08,151.67,151.02,151.51,300840.0,151.08,151.67,151.02,151.51,300840.0
2022-04-11 12:50:00,151.55,152.03,151.47,151.97,224040.0,151.55,152.03,151.47,151.97,224040.0
2022-04-11 13:00:00,152.02,152.72,152.02,152.43,661560.0,152.02,152.72,152.02,152.43,661560.0
2022-04-11 13:10:00,152.45,152.82,152.32,152.58,489200.0,152.45,152.82,152.32,152.58,489200.0
2022-04-11 13:20:00,152.67,152.71,151.86,151.88,327000.0,152.67,152.71,151.86,151.88,327000.0
2022-04-11 13:30:00,151.94,152.4,151.93,152.08,379160.0,151.94,152.4,151.93,152.08,379160.0
2022-04-11 13:40:00,152.13,152.23,151.6,151.62,287280.0,152.13,152.23,151.6,151.62,287280.0
2022-04-11 13:50:00,151.64,151.78,151.5,151.77,170900.0,151.64,151.78,151.5,151.77,170900.0
2022-04-11 14:00:00,151.81,152.19,151.46,152.11,171660.0,151.81,152.19,151.46,152.11,171660.0
2022-04-11 14:10:00,152.03,152.15,151.47,151.47,164180.0,152.03,152.15,151.47,151.47,164180.0
2022-04-11 14:20:00,151.49,151.62,151.43,151.55,162900.0,151.49,151.62,151.43,151.55,162900.0
2022-04-11 14:30:00,151.52,151.76,151.35,151.7,267800.0,151.52,151.76,151.35,151.7,267800.0
2022-04-11 14:40:00,151.77,152.33,151.64,152.32,676140.0,151.77,152.33,151.64,152.32,676140.0
2022-04-11 14:50:00,152.27,152.57,152.01,152.03,358520.0,152.27,152.57,152.01,152.03,358520.0
2022-04-11 15:00:00,152.1,152.51,151.74,151.9,377460.0,152.1,152.51,151.74,151.9,377460.0
2022-04-11 15:10:00,151.95,152.02,151.67,151.73,191020.0,151.95,152.02,151.67,151.73,191020.0
2022-04-11 15:20:00,151.7,151.76,151.33,151.33,223460.0,151.7,151.76,151.33,151.33,223460.0
2022-04-11 15:30:00,151.4,151.44,150.53,150.84,492660.0,151.4,151.44,150.53,150.84,492660.0
2022-04-11 15:40:00,150.86,151.08,150.67,151.07,487020.0,150.86,151.08,150.67,151.07,487020.0
2022-04-11 15:50:00,151.06,151.33,150.9,151.12,1227200.0,151.06,151.33,150.9,151.12,1227200.0
2022-04-12 09:30:00,153.69,154.08,152.12,152.76,2177640.0,153.69,154.08,152.12,152.76,2177640.0
2022-04-12 09:40:00,152.72,153.37,151.9,153.03,1316100.0,152.72,153.37,151.9,153.03,1316100.0
2022-04-12 09:50:00,153.12,154.14,153.0,154.06,1190540.0,153.12,154.14,153.0,154.06,1190540.0
2022-04-12 10:00:00,154.05,154.6,153.8,154.0,975180.0,154.05,154.6,153.8,154.0,975180.0
2022-04-12 10:10:00,154.11,155.1,153.89,154.42,1097200.0,154.11,155.1,153.89,154.42,1097200.0
2022-04-12 10:20:00,154.41,154.85,154.24,154.51,503220.0,154.41,154.85,154.24,154.51,503220.0
2022-04-12 10:30:00,154.45,154.47,153.57,153.66,332540.0,154.45,154.47,153.57,153.66,332540.0
2022-04-12 10:40:00,153.62,154.02,153.34,153.34,419700.0,153.62,154.02,153.34,153.34,419700.0
2022-04-12 10:50:00,153.3,153.81,153.01,153.66,314160.0,153.3,153.81,153.01,153.66,314160.0
2022-04-12 11:00:00,153.57,154.05,153.2,153.2,365640.0,153.57,154.05,153.2,153.2,365640.0
2022-04-12 11:10:00,153.17,153.93,153.07,153.93,163960.0,153.17,153.93,153.07,153.93,163960.0
2022-04-12 11:20:00,153.99,154.63,153.89,154.41,459560.0,153.99,154.63,153.89,154.41,459560.0
2022-04-12 11:30:00,154.6,154.74,154.29,154.36,325860.0,154.6,154.74,154.29,154.36,325860.0
2022-04-12 11:40:00,154.37,154.62,153.95,154.05,535080.0,154.37,154.62,153.95,154.05,535080.0
2022-04-12 11:50:00,154.07,154.69,154.01,154.28,710260.0,154.07,154.69,154.01,154.28,710260.0
2022-04-12 12:00:00,154.39,154.47,153.89,154.03,235120.0,154.39,154.47,153.89,154.03,235120.0
2022-04-12 12:10:00,153.88,154.5,153.73,154.29,314060.0,153.88,154.5,153.73,154.29,314060.0
2022-04-12 12:20:00,154.26,154.31,153.31,153.46,273180.0,154.26,154.31,153.31,153.46,273180.0
2022-04-12 12:30:00,153.4,153.62,153.2,153.48,288280.0,153.4,153.62,153.2,153.48,288280.0
2022-04-12 12:40:00,153.51,153.7,153.3,153.54,171240.0,153.51,153.7,153.3,153.54,171240.0
2022-04-12 12:50:00,153.53,154.0,153.53,153.73,196280.0,153.53,154.0,153.53,153.73,196280.0
2022-04-12 13:00:00,153.72,153.86,153.22,153.29,141300.0,153.72,153.86,153.22,153.29,141300.0
2022-04-12 13:10:00,153.35,153.8,153.34,153.62,86140.0,153.35,153.8,153.34,153.62,86140.0
2022-04-12 13:20:00,153.81,153.9,153.35,153.38,101840.0,153.81,153.9,153.35,153.38,101840.0
2022-04-12 13:30:00,153.35,153.65,153.1,153.1,105580.0,153.35,153.65,153.1,153.1,105580.0
2022-04-12 13:40:00,153.1,153.2,152.5,152.66,202420.0,153.1,153.2,152.5,152.66,202420.0
2022-04-12 13:50:00,152.65,152.65,152.05,152.23,187740.0,152.65,152.65,152.05,152.23,187740.0
2022-04-12 14:00:00,152.17,152.52,152.08,152.15,264780.0,152.17,152.52,152.08,152.15,264780.0
2022-04-12 14:10:00,152.1,152.15,151.12,151.25,473140.0,152.1,152.15,151.12,151.25,473140.0
2022-04-12 14:20:00,151.22,151.43,151.02,151.03,333920.0,151.22,151.43,151.02,151.03,333920.0
2022-04-12 14:30:00,151.0,151.09,150.68,150.91,403580.0,151.0,151.09,150.68,150.91,403580.0
2022-04-12 14:40:00,151.01,151.5,150.57,151.4,563700.0,151.01,151.5,150.57,151.4,563700.0
2022-04-12 14:50:00,151.37,151.67,151.2,151.29,363560.0,151.37,151.67,151.2,151.29,363560.0
2022-04-12 15:00:00,151.25,151.34,150.42,150.46,482340.0,151.25,151.34,150.42,150.46,482340.0
2022-04-12 15:10:00,150.5,150.84,150.38,150.83,480380.0,150.5,150.84,150.38,150.83,480380.0
2022-04-12 15:20:00,150.92,151.11,150.6,150.68,355740.0,150.92,151.11,150.6,150.68,355740.0
2022-04-12 15:30:00,150.6,151.4,150.52,151.28,326660.0,150.6,151.4,150.52,151.28,326660.0
2022-04-12 15:40:00,151.26,151.57,151.05,151.22,464480.0,151.26,151.57,151.05,151.22,464480.0
2022-04-12 15:50:00,151.2,151.31,150.51,150.77,1106340.0,151.2,151.31,150.51,150.77,1106340.0
2022-04-13 09:30:00,150.02,151.09,149.6,150.6,2057580.0,150.02,151.09,149.6,150.6,2057580.0
2022-04-13 09:40:00,150.73,151.51,150.6,151.28,1127060.0,150.73,151.51,150.6,151.28,1127060.0
2022-04-13 09:50:00,151.24,151.45,150.54,150.57,475880.0,151.24,151.45,150.54,150.57,475880.0
2022-04-13 10:00:00,150.62,151.11,150.2,150.88,481020.0,150.62,151.11,150.2,150.88,481020.0
2022-04-13 10:10:00,150.87,151.68,150.67,151.55,451980.0,150.87,151.68,150.67,151.55,451980.0
2022-04-13 10:20:00,151.51,151.85,151.32,151.46,628740.0,151.51,151.85,151.32,151.46,628740.0
2022-04-13 10:30:00,151.39,151.93,151.19,151.33,372880.0,151.39,151.93,151.19,151.33,372880.0
2022-04-13 10:40:00,151.15,151.76,151.1,151.51,347920.0,151.15,151.76,151.1,151.51,347920.0
2022-04-13 10:50:00,151.42,151.84,151.41,151.67,340440.0,151.42,151.84,151.41,151.67,340440.0
2022-04-13 11:00:00,151.71,152.92,151.71,152.83,588400.0,151.71,152.92,151.71,152.83,588400.0
2022-04-13 11:10:00,152.78,153.54,152.74,153.48,677920.0,152.78,153.54,152.74,153.48,677920.0
2022-04-13 11:20:00,153.5,153.74,153.16,153.23,714740.0,153.5,153.74,153.16,153.23,714740.0
2022-04-13 11:30:00,153.3,153.64,153.15,153.33,298340.0,153.3,153.64,153.15,153.33,298340.0
2022-04-13 11:40:00,153.32,153.72,153.32,153.41,265480.0,153.32,153.72,153.32,153.41,265480.0
2022-04-13 11:50:00,153.35,153.45,153.21,153.42,153760.0,153.35,153.45,153.21,153.42,153760.0
2022-04-13 12:00:00,153.31,153.56,153.18,153.49,128880.0,153.31,153.56,153.18,153.49,128880.0
2022-04-13 12:10:00,153.49,153.98,153.25,153.98,315780.0,153.49,153.98,153.25,153.98,315780.0
2022-04-13 12:20:00,153.94,154.25,153.82,153.84,449540.0,153.94,154.25,153.82,153.84,449540.0
2022-04-13 12:30:00,153.82,154.17,153.72,154.14,141600.0,153.82,154.17,153.72,154.14,141600.0
2022-04-13 12:40:00,154.12,154.54,154.12,154.46,136360.0,154.12,154.54,154.12,154.46,136360.0
2022-04-13 12:50:00,154.38,154.41,153.89,154.11,271420.0,154.38,154.41,153.89,154.11,271420.0
2022-04-13 13:00:00,154.11,154.35,153.9,154.22,265720.0,154.11,154.35,153.9,154.22,265720.0
2022-04-13 13:10:00,154.25,154.92,154.16,154.7,516200.0,154.25,154.92,154.16,154.7,516200.0
2022-04-13 13:20:00,154.66,155.05,154.55,154.81,368660.0,154.66,155.05,154.55,154.81,368660.0
2022-04-13 13:30:00,154.72,154.85,154.31,154.34,349060.0,154.72,154.85,154.31,154.34,349060.0
2022-04-13 13:40:00,154.35,154.52,154.27,154.33,247200.0,154.35,154.52,154.27,154.33,247200.0
2022-04-13 13:50:00,154.25,154.41,154.08,154.41,278480.0,154.25,154.41,154.08,154.41,278480.0
2022-04-13 14:00:00,154.42,154.66,154.33,154.55,294220.0,154.42,154.66,154.33,154.55,294220.0
2022-04-13 14:10:00,154.42,154.53,154.21,154.36,215860.0,154.42,154.53,154.21,154.36,215860.0
2022-04-13 14:20:00,154.37,154.56,154.32,154.48,194360.0,154.37,154.56,154.32,154.48,194360.0
2022-04-13 14:30:00,154.51,154.72,154.33,154.68,319920.0,154.51,154.72,154.33,154.68,319920.0
2022-04-13 14:40:00,154.65,154.83,154.62,154.83,372660.0,154.65,154.83,154.62,154.83,372660.0
2022-04-13 14:50:00,154.82,155.54,154.81,155.43,811500.0,154.82,155.54,154.81,155.43,811500.0
2022-04-13 15:00:00,155.43,155.81,155.11,155.81,613940.0,155.43,155.81,155.11,155.81,613940.0
2022-04-13 15:10:00,155.85,155.87,155.44,155.8,515140.0,155.85,155.87,155.44,155.8,515140.0
2022-04-13 15:20:00,155.8,155.92,155.63,155.71,457500.0,155.8,155.92,155.63,155.71,457500.0
2022-04-13 15:30:00,155.7,156.02,155.57,155.9,757880.0,155.7,156.02,155.57,155.9,757880.0
2022-04-13 15:40:00,155.89,155.94,155.54,155.84,1001180.0,155.89,155.94,155.54,155.84,1001180.0
2022-04-13 15:50:00,155.9,156.03,155.34,155.56,2083720.0,155.9,156.03,155.34,155.56,2083720.0
2022-04-14 09:30:00,155.39,155.9,154.44,154.56,2699600.0,155.39,155.9,154.44,154.56,2699600.0
2022-04-14 09:40:00,154.63,154.84,154.27,154.4,734360.0,154.63,154.84,154.27,154.4,734360.0
2022-04-14 09:50:00,154.43,154.58,153.8,153.82,922280.0,154.43,154.58,153.8,153.82,922280.0
2022-04-14 10:00:00,153.87,154.21,152.85,152.97,1180160.0,153.87,154.21,152.85,152.97,1180160.0
2022-04-14 10:10:00,153.03,153.65,152.9,153.4,568560.0,153.03,153.65,152.9,153.4,568560.0
2022-04-14 10:20:00,153.25,153.58,153.23,153.45,307520.0,153.25,153.58,153.23,153.45,307520.0
2022-04-14 10:30:00,153.38,153.74,152.73,152.99,569340.0,153.38,153.74,152.73,152.99,569340.0
2022-04-14 10:40:00,152.99,153.42,152.76,152.76,355280.0,152.99,153.42,152.76,152.76,355280.0
2022-04-14 10:50:00,152.75,153.5,152.65,153.45,433860.0,152.75,153.5,152.65,153.45,433860.0
2022-04-14 11:00:00,153.32,153.64,153.16,153.42,412480.0,153.32,153.64,153.16,153.42,412480.0
2022-04-14 11:10:00,153.29,153.49,153.09,153.35,222480.0,153.29,153.49,153.09,153.35,222480.0
2022-04-14 11:20:00,153.38,153.75,153.24,153.68,384360.0,153.38,153.75,153.24,153.68,384360.0
2022-04-14 11:30:00,153.59,153.59,153.25,153.31,141160.0,153.59,153.59,153.25,153.31,141160.0
2022-04-14 11:40:00,153.32,153.41,152.97,153.13,240300.0,153.32,153.41,152.97,153.13,240300.0
2022-04-14 11:50:00,153.1,153.19,152.95,153.09,132060.0,153.1,153.19,152.95,153.09,132060.0
2022-04-14 12:00:00,152.88,153.31,152.85,153.15,316100.0,152.88,153.31,152.85,153.15,316100.0
2022-04-14 12:10:00,153.24,153.24,152.81,152.96,327740.0,153.24,153.24,152.81,152.96,327740.0
2022-04-14 12:20:00,152.89,152.95,152.6,152.73,214900.0,152.89,152.95,152.6,152.73,214900.0
2022-04-14 12:30:00,152.75,152.87,152.64,152.81,215400.0,152.75,152.87,152.64,152.81,215400.0
2022-04-14 12:40:00,152.72,152.74,152.17,152.24,480680.0,152.72,152.74,152.17,152.24,480680.0
2022-04-14 12:50:00,152.3,152.42,152.05,152.35,336400.0,152.3,152.42,152.05,152.35,336400.0
2022-04-14 13:00:00,152.45,152.52,152.28,152.35,210080.0,152.45,152.52,152.28,152.35,210080.0
2022-04-14 13:10:00,152.46,152.55,152.25,152.41,189620.0,152.46,152.55,152.25,152.41,189620.0
2022-04-14 13:20:00,152.37,152.44,152.23,152.27,157940.0,152.37,152.44,152.23,152.27,157940.0
2022-04-14 13:30:00,152.27,152.66,152.21,152.57,184860.0,152.27,152.66,152.21,152.57,184860.0
2022-04-14 13:40:00,152.55,152.9,152.55,152.83,203040.0,152.55,152.9,152.55,152.83,203040.0
2022-04-14 13:50:00,152.85,152.9,152.49,152.73,138740.0,152.85,152.9,152.49,152.73,138740.0
2022-04-14 14:00:00,152.8,152.9,152.65,152.74,294480.0,152.8,152.9,152.65,152.74,294480.0
2022-04-14 14:10:00,152.78,153.3,152.78,152.85,314040.0,152.78,153.3,152.78,152.85,314040.0
2022-04-14 14:20:00,152.91,152.94,152.65,152.76,210620.0,152.91,152.94,152.65,152.76,210620.0
2022-04-14 14:30:00,152.82,152.95,152.5,152.58,217340.0,152.82,152.95,152.5,152.58,217340.0
2022-04-14 14:40:00,152.61,152.65,152.36,152.48,135700.0,152.61,152.65,152.36,152.48,135700.0
2022-04-14 14:50:00,152.4,152.4,151.87,151.87,242520.0,152.4,152.4,151.87,151.87,242520.0
2022-04-14 15:00:00,151.84,152.19,151.77,151.86,376320.0,151.84,152.19,151.77,151.86,376320.0
2022-04-14 15:10:00,151.85,152.3,151.82,151.91,280420.0,151.85,152.3,151.82,151.91,280420.0
2022-04-14 15:20:00,151.91,151.99,151.73,151.75,243640.0,151.91,151.99,151.73,151.75,243640.0
2022-04-14 15:30:00,151.82,151.82,151.55,151.63,347660.0,151.82,151.82,151.55,151.63,347660.0
2022-04-14 15:40:00,151.64,151.8,151.47,151.77,578700.0,151.64,151.8,151.47,151.77,578700.0
2022-04-14 15:50:00,151.7,152.08,151.61,151.7,1234160.0,151.7,152.08,151.61,151.7,1234160.0
2022-04-18 09:30:00,151.52,153.45,151.52,152.0,1948920.0,151.52,153.45,151.52,152.0,1948920.0
2022-04-18 09:40:00,151.91,152.89,151.55,152.16,882960.0,151.91,152.89,151.55,152.16,882960.0
2022-04-18 09:50:00,152.27,152.49,151.73,152.27,654620.0,152.27,152.49,151.73,152.27,654620.0
2022-04-18 10:00:00,152.26,153.3,151.98,152.7,880480.0,152.26,153.3,151.98,152.7,880480.0
2022-04-18 10:10:00,152.56,153.52,152.56,153.3,711820.0,152.56,153.52,152.56,153.3,711820.0
2022-04-18 10:20:00,153.23,154.04,152.94,153.5,780060.0,153.23,154.04,152.94,153.5,780060.0
2022-04-18 10:30:00,153.58,153.67,153.2,153.3,481340.0,153.58,153.67,153.2,153.3,481340.0
2022-04-18 10:40:00,153.31,153.36,152.95,153.05,398540.0,153.31,153.36,152.95,153.05,398540.0
2022-04-18 10:50:00,153.05,153.1,152.51,152.83,400040.0,153.05,153.1,152.51,152.83,400040.0
2022-04-18 11:00:00,152.77,153.03,152.61,152.71,281320.0,152.77,153.03,152.61,152.71,281320.0
2022-04-18 11:10:00,152.6,152.73,151.94,151.94,187620.0,152.6,152.73,151.94,151.94,187620.0
2022-04-18 11:20:00,151.99,152.13,151.28,151.43,483220.0,151.99,152.13,151.28,151.43,483220.0
2022-04-18 11:30:00,151.44,151.55,151.12,151.14,296900.0,151.44,151.55,151.12,151.14,296900.0
2022-04-18 11:40:00,151.28,151.56,151.05,151.05,314260.0,151.28,151.56,151.05,151.05,314260.0
2022-04-18 11:50:00,151.09,151.68,151.08,151.55,415480.0,151.09,151.68,151.08,151.55,415480.0
2022-04-18 12:00:00,151.5,151.53,151.13,151.17,340060.0,151.5,151.53,151.13,151.17,340060.0
2022-04-18 12:10:00,151.18,151.18,150.4,150.49,456540.0,151.18,151.18,150.4,150.49,456540.0
2022-04-18 12:20:00,150.55,150.6,150.3,150.39,281140.0,150.55,150.6,150.3,150.39,281140.0
2022-04-18 12:30:00,150.31,150.65,150.25,150.4,221520.0,150.31,150.65,150.25,150.4,221520.0
2022-04-18 12:40:00,150.33,150.75,150.3,150.43,361220.0,150.33,150.75,150.3,150.43,361220.0
2022-04-18 12:50:00,150.6,150.74,150.5,150.55,523740.0,150.6,150.74,150.5,150.55,523740.0
2022-04-18 13:00:00,150.54,150.93,150.52,150.81,426220.0,150.54,150.93,150.52,150.81,426220.0
2022-04-18 13:10:00,150.85,151.1,150.6,150.72,401260.0,150.85,151.1,150.6,150.72,401260.0
2022-04-18 13:20:00,150.72,151.05,150.66,150.95,158120.0,150.72,151.05,150.66,150.95,158120.0
2022-04-18 13:30:00,150.9,152.47,150.86,152.45,588000.0,150.9,152.47,150.86,152.45,588000.0
2022-04-18 13:40:00,152.53,152.89,152.44,152.67,232420.0,152.53,152.89,152.44,152.67,232420.0
2022-04-18 13:50:00,152.74,153.2,152.57,152.77,515900.0,152.74,153.2,152.57,152.77,515900.0
2022-04-18 14:00:00,152.79,153.06,152.62,152.73,208560.0,152.79,153.06,152.62,152.73,208560.0
2022-04-18 14:10:00,152.69,152.96,152.51,152.69,418520.0,152.69,152.96,152.51,152.69,418520.0
2022-04-18 14:20:00,152.64,153.38,152.63,153.01,256620.0,152.64,153.38,152.63,153.01,256620.0
2022-04-18 14:30:00,153.16,153.69,153.13,153.51,477300.0,153.16,153.69,153.13,153.51,477300.0
2022-04-18 14:40:00,153.47,153.59,153.0,153.12,248640.0,153.47,153.59,153.0,153.12,248640.0
2022-04-18 14:50:00,153.08,153.15,152.83,152.86,436600.0,153.08,153.15,152.83,152.86,436600.0
2022-04-18 15:00:00,152.87,153.07,152.62,152.75,331260.0,152.87,153.07,152.62,152.75,331260.0
2022-04-18 15:10:00,152.71,152.92,152.6,152.63,378600.0,152.71,152.92,152.6,152.63,378600.0
2022-04-18 15:20:00,152.65,152.78,152.41,152.49,350020.0,152.65,152.78,152.41,152.49,350020.0
2022-04-18 15:30:00,152.34,152.36,151.79,151.95,316580.0,152.34,152.36,151.79,151.95,316580.0
2022-04-18 15:40:00,151.85,152.19,151.66,151.85,340320.0,151.85,152.19,151.66,151.85,340320.0
2022-04-18 15:50:00,151.77,152.83,151.63,152.83,877840.0,151.77,152.83,151.63,152.83,877840.0
2022-04-19 09:30:00,152.03,152.54,151.55,151.88,1536300.0,152.03,152.54,151.55,151.88,1536300.0
2022-04-19 09:40:00,151.67,153.12,151.59,152.93,764820.0,151.67,153.12,151.59,152.93,764820.0
2022-04-19 09:50:00,152.85,154.41,152.73,154.27,903520.0,152.85,154.41,152.73,154.27,903520.0
2022-04-19 10:00:00,154.4,154.44,153.9,154.3,567640.0,154.4,154.44,153.9,154.3,567640.0
2022-04-19 10:10:00,154.29,155.33,154.29,155.2,676440.0,154.29,155.33,154.29,155.2,676440.0
2022-04-19 10:20:00,155.08,155.41,154.93,155.05,740260.0,155.08,155.41,154.93,155.05,740260.0
2022-04-19 10:30:00,155.09,155.45,155.01,155.43,482020.0,155.09,155.45,155.01,155.43,482020.0
2022-04-19 10:40:00,155.42,156.06,155.41,155.79,519700.0,155.42,156.06,155.41,155.79,519700.0
2022-04-19 10:50:00,155.77,155.95,155.65,155.86,348280.0,155.77,155.95,155.65,155.86,348280.0
2022-04-19 11:00:00,155.89,156.2,155.65,156.1,459900.0,155.89,156.2,155.65,156.1,459900.0
2022-04-19 11:10:00,156.12,156.71,156.1,156.45,497060.0,156.12,156.71,156.1,156.45,497060.0
2022-04-19 11:20:00,156.46,157.1,156.41,157.09,610700.0,156.46,157.1,156.41,157.09,610700.0
2022-04-19 11:30:00,157.06,157.47,156.91,157.45,656360.0,157.06,157.47,156.91,157.45,656360.0
2022-04-19 11:40:00,157.46,157.46,157.22,157.4,357040.0,157.46,157.46,157.22,157.4,357040.0
2022-04-19 11:50:00,157.43,157.87,157.43,157.59,997980.0,157.43,157.87,157.43,157.59,997980.0
2022-04-19 12:00:00,157.57,157.57,157.15,157.39,357100.0,157.57,157.57,157.15,157.39,357100.0
2022-04-19 12:10:00,157.49,157.5,157.15,157.35,224540.0,157.49,157.5,157.15,157.35,224540.0
2022-04-19 12:20:00,157.35,157.41,157.07,157.07,410780.0,157.35,157.41,157.07,157.07,410780.0
2022-04-19 12:30:00,157.11,157.13,156.81,156.83,246060.0,157.11,157.13,156.81,156.83,246060.0
2022-04-19 12:40:00,156.83,157.29,156.81,157.2,193000.0,156.83,157.29,156.81,157.2,193000.0
2022-04-19 12:50:00,157.17,157.28,156.84,156.95,231640.0,157.17,157.28,156.84,156.95,231640.0
2022-04-19 13:00:00,156.98,157.18,156.93,156.94,232460.0,156.98,157.18,156.93,156.94,232460.0
2022-04-19 13:10:00,156.99,157.2,156.91,157.16,211340.0,156.99,157.2,156.91,157.16,211340.0
2022-04-19 13:20:00,157.14,157.19,156.59,156.61,234500.0,157.14,157.19,156.59,156.61,234500.0
2022-04-19 13:30:00,156.6,157.16,156.6,157.01,307560.0,156.6,157.16,156.6,157.01,307560.0
2022-04-19 13:40:00,156.98,157.36,156.79,157.32,319700.0,156.98,157.36,156.79,157.32,319700.0
2022-04-19 13:50:00,157.36,157.5,157.35,157.43,193900.0,157.36,157.5,157.35,157.43,193900.0
2022-04-19 14:00:00,157.37,157.4,156.96,157.04,284060.0,157.37,157.4,156.96,157.04,284060.0
2022-04-19 14:10:00,157.05,157.05,156.66,156.66,332760.0,157.05,157.05,156.66,156.66,332760.0
2022-04-19 14:20:00,156.72,156.93,156.63,156.9,277360.0,156.72,156.93,156.63,156.9,277360.0
2022-04-19 14:30:00,156.95,157.21,156.8,157.19,184460.0,156.95,157.21,156.8,157.19,184460.0
2022-04-19 14:40:00,157.22,157.26,157.05,157.16,249440.0,157.22,157.26,157.05,157.16,249440.0
2022-04-19 14:50:00,157.17,157.37,157.11,157.22,208400.0,157.17,157.37,157.11,157.22,208400.0
2022-04-19 15:00:00,157.23,157.74,157.18,157.74,295380.0,157.23,157.74,157.18,157.74,295380.0
2022-04-19 15:10:00,157.66,158.37,157.65,158.21,869560.0,157.66,158.37,157.65,158.21,869560.0
2022-04-19 15:20:00,158.21,158.55,158.03,158.3,799160.0,158.21,158.55,158.03,158.3,799160.0
2022-04-19 15:30:00,158.2,158.43,158.14,158.29,544140.0,158.2,158.43,158.14,158.29,544140.0
2022-04-19 15:40:00,158.29,158.39,157.81,158.32,1032480.0,158.29,158.39,157.81,158.32,1032480.0
2022-04-19 15:50:00,158.35,158.65,157.88,158.11,1452880.0,158.35,158.65,157.88,158.11,1452880.0
2022-04-20 09:30:00,157.57,157.6,156.33,156.53,2571060.0,157.57,157.6,156.33,156.53,2571060.0
2022-04-20 09:40:00,156.64,156.64,154.69,154.71,1831540.0,156.64,156.64,154.69,154.71,1831540.0
2022-04-20 09:50:00,154.69,155.18,154.17,154.65,1303920.0,154.69,155.18,154.17,154.65,1303920.0
2022-04-20 10:00:00,154.63,155.0,153.85,154.2,1293740.0,154.63,155.0,153.85,154.2,1293740.0
2022-04-20 10:10:00,154.19,154.98,154.12,154.78,1404380.0,154.19,154.98,154.12,154.78,1404380.0
2022-04-20 10:20:00,154.76,155.12,154.2,154.71,929280.0,154.76,155.12,154.2,154.71,929280.0
2022-04-20 10:30:00,154.73,155.13,154.38,154.65,648400.0,154.73,155.13,154.38,154.65,648400.0
2022-04-20 10:40:00,154.74,155.15,154.42,154.7,588340.0,154.74,155.15,154.42,154.7,588340.0
2022-04-20 10:50:00,154.73,155.38,154.66,155.27,427260.0,154.73,155.38,154.66,155.27,427260.0
2022-04-20 11:00:00,155.25,155.25,154.66,154.66,378320.0,155.25,155.25,154.66,154.66,378320.0
2022-04-20 11:10:00,154.65,154.73,153.9,154.14,444240.0,154.65,154.73,153.9,154.14,444240.0
2022-04-20 11:20:00,154.11,154.48,153.98,154.45,439500.0,154.11,154.48,153.98,154.45,439500.0
2022-04-20 11:30:00,154.4,154.72,154.25,154.46,457400.0,154.4,154.72,154.25,154.46,457400.0
2022-04-20 11:40:00,154.42,154.82,154.18,154.26,302000.0,154.42,154.82,154.18,154.26,302000.0
2022-04-20 11:50:00,154.26,154.46,153.96,154.28,390880.0,154.26,154.46,153.96,154.28,390880.0
2022-04-20 12:00:00,154.35,154.62,154.0,154.04,367760.0,154.35,154.62,154.0,154.04,367760.0
2022-04-20 12:10:00,154.1,154.15,153.6,154.06,428460.0,154.1,154.15,153.6,154.06,428460.0
2022-04-20 12:20:00,154.0,154.08,153.71,154.06,190480.0,154.0,154.08,153.71,154.06,190480.0
2022-04-20 12:30:00,154.09,154.66,154.01,154.61,336320.0,154.09,154.66,154.01,154.61,336320.0
2022-04-20 12:40:00,154.56,155.15,154.4,155.01,361320.0,154.56,155.15,154.4,155.01,361320.0
2022-04-20 12:50:00,155.03,155.3,154.92,154.93,297540.0,155.03,155.3,154.92,154.93,297540.0
2022-04-20 13:00:00,155.0,155.28,154.72,154.88,331160.0,155.0,155.28,154.72,154.88,331160.0
2022-04-20 13:10:00,154.74,155.5,154.74,155.13,579300.0,154.74,155.5,154.74,155.13,579300.0
2022-04-20 13:20:00,155.05,155.38,155.0,155.23,172500.0,155.05,155.38,155.0,155.23,172500.0
2022-04-20 13:30:00,155.33,155.45,155.05,155.13,309880.0,155.33,155.45,155.05,155.13,309880.0
2022-04-20 13:40:00,155.11,155.59,155.03,155.31,413460.0,155.11,155.59,155.03,155.31,413460.0
2022-04-20 13:50:00,155.28,155.28,154.88,154.97,253780.0,155.28,155.28,154.88,154.97,253780.0
2022-04-20 14:00:00,155.0,155.17,154.64,154.69,191520.0,155.0,155.17,154.64,154.69,191520.0
2022-04-20 14:10:00,154.66,154.71,154.15,154.29,368120.0,154.66,154.71,154.15,154.29,368120.0
2022-04-20 14:20:00,154.24,154.46,154.23,154.25,405140.0,154.24,154.46,154.23,154.25,405140.0
2022-04-20 14:30:00,154.25,154.43,154.13,154.2,351240.0,154.25,154.43,154.13,154.2,351240.0
2022-04-20 14:40:00,154.24,154.47,154.14,154.35,202720.0,154.24,154.47,154.14,154.35,202720.0
2022-04-20 14:50:00,154.31,154.34,153.65,154.11,655860.0,154.31,154.34,153.65,154.11,655860.0
2022-04-20 15:00:00,154.05,154.55,154.05,154.36,256040.0,154.05,154.55,154.05,154.36,256040.0
2022-04-20 15:10:00,154.35,154.59,154.06,154.47,444900.0,154.35,154.59,154.06,154.47,444900.0
2022-04-20 15:20:00,154.42,154.68,154.35,154.42,187700.0,154.42,154.68,154.35,154.42,187700.0
2022-04-20 15:30:00,154.36,154.5,154.13,154.35,298680.0,154.36,154.5,154.13,154.35,298680.0
2022-04-20 15:40:00,154.36,154.92,154.3,154.66,506880.0,154.36,154.92,154.3,154.66,506880.0
2022-04-20 15:50:00,154.63,154.68,153.82,154.03,1074280.0,154.63,154.68,153.82,154.03,1074280.0
2022-04-21 09:30:00,154.71,156.74,154.41,156.25,1947220.0,154.71,156.74,154.41,156.25,1947220.0
2022-04-21 09:40:00,156.31,156.53,155.4,155.73,654860.0,156.31,156.53,155.4,155.73,654860.0
2022-04-21 09:50:00,155.79,156.05,154.69,154.75,724740.0,155.79,156.05,154.69,154.75,724740.0
2022-04-21 10:00:00,154.85,155.0,153.78,154.05,572320.0,154.85,155.0,153.78,154.05,572320.0
2022-04-21 10:10:00,154.08,154.21,153.3,153.3,564780.0,154.08,154.21,153.3,153.3,564780.0
2022-04-21 10:20:00,153.35,153.95,153.04,153.9,634360.0,153.35,153.95,153.04,153.9,634360.0
2022-04-21 10:30:00,153.89,154.3,153.7,153.82,477460.0,153.89,154.3,153.7,153.82,477460.0
2022-04-21 10:40:00,153.81,153.83,152.88,152.95,341900.0,153.81,153.83,152.88,152.95,341900.0
2022-04-21 10:50:00,152.91,153.19,152.6,153.19,389820.0,152.91,153.19,152.6,153.19,389820.0
2022-04-21 11:00:00,153.03,153.3,152.86,153.19,319160.0,153.03,153.3,152.86,153.19,319160.0
2022-04-21 11:10:00,153.25,153.72,153.17,153.58,310760.0,153.25,153.72,153.17,153.58,310760.0
2022-04-21 11:20:00,153.59,153.91,153.1,153.34,503720.0,153.59,153.91,153.1,153.34,503720.0
2022-04-21 11:30:00,153.17,153.41,152.78,152.85,414540.0,153.17,153.41,152.78,152.85,414540.0
2022-04-21 11:40:00,152.8,152.89,152.3,152.34,430500.0,152.8,152.89,152.3,152.34,430500.0
2022-04-21 11:50:00,152.3,152.3,151.37,151.58,544820.0,152.3,152.3,151.37,151.58,544820.0
2022-04-21 12:00:00,151.62,151.85,151.03,151.06,516440.0,151.62,151.85,151.03,151.06,516440.0
2022-04-21 12:10:00,151.03,151.3,150.8,151.25,398960.0,151.03,151.3,150.8,151.25,398960.0
2022-04-21 12:20:00,151.24,151.31,150.92,151.08,367000.0,151.24,151.31,150.92,151.08,367000.0
2022-04-21 12:30:00,151.09,151.39,150.99,151.22,311100.0,151.09,151.39,150.99,151.22,311100.0
2022-04-21 12:40:00,151.23,151.35,150.94,150.99,298780.0,151.23,151.35,150.94,150.99,298780.0
2022-04-21 12:50:00,150.95,150.96,150.42,150.48,356160.0,150.95,150.96,150.42,150.48,356160.0
2022-04-21 13:00:00,150.47,150.63,149.69,150.12,526720.0,150.47,150.63,149.69,150.12,526720.0
2022-04-21 13:10:00,150.13,150.48,150.0,150.12,439400.0,150.13,150.48,150.0,150.12,439400.0
2022-04-21 13:20:00,150.22,151.2,150.22,151.08,546680.0,150.22,151.2,150.22,151.08,546680.0
2022-04-21 13:30:00,151.02,151.33,150.53,150.6,447180.0,151.02,151.33,150.53,150.6,447180.0
2022-04-21 13:40:00,150.58,150.86,150.39,150.73,336480.0,150.58,150.86,150.39,150.73,336480.0
2022-04-21 13:50:00,150.65,150.73,150.0,150.1,306580.0,150.65,150.73,150.0,150.1,306580.0
2022-04-21 14:00:00,150.01,150.01,149.3,149.55,725520.0,150.01,150.01,149.3,149.55,725520.0
2022-04-21 14:10:00,149.58,149.58,149.11,149.29,410300.0,149.58,149.58,149.11,149.29,410300.0
2022-04-21 14:20:00,149.37,149.44,148.5,149.08,869840.0,149.37,149.44,148.5,149.08,869840.0
2022-04-21 14:30:00,149.05,149.77,148.87,149.25,513960.0,149.05,149.77,148.87,149.25,513960.0
2022-04-21 14:40:00,149.2,149.36,148.84,149.12,343880.0,149.2,149.36,148.84,149.12,343880.0
2022-04-21 14:50:00,149.06,149.16,148.67,148.89,528300.0,149.06,149.16,148.67,148.89,528300.0
2022-04-21 15:00:00,148.85,148.88,148.5,148.6,430220.0,148.85,148.88,148.5,148.6,430220.0
2022-04-21 15:10:00,148.56,148.92,148.5,148.68,614660.0,148.56,148.92,148.5,148.68,614660.0
2022-04-21 15:20:00,148.67,149.0,148.5,148.96,859820.0,148.67,149.0,148.5,148.96,859820.0
2022-04-21 15:30:00,148.82,148.99,147.95,148.1,815040.0,148.82,148.99,147.95,148.1,815040.0
2022-04-21 15:40:00,148.14,148.28,147.61,147.62,762320.0,148.14,148.28,147.61,147.62,762320.0
2022-04-21 15:50:00,147.59,148.43,147.59,148.22,1525020.0,147.59,148.43,147.59,148.22,1525020.0
2022-04-22 09:30:00,148.3,149.37,148.15,148.15,1965800.0,148.3,149.37,148.15,148.15,1965800.0
2022-04-22 09:40:00,148.13,149.17,147.69,148.46,1171380.0,148.13,149.17,147.69,148.46,1171380.0
2022-04-22 09:50:00,148.6,149.42,148.18,148.25,751980.0,148.6,149.42,148.18,148.25,751980.0
2022-04-22 10:00:00,148.28,149.62,148.23,149.46,885760.0,148.28,149.62,148.23,149.46,885760.0
2022-04-22 10:10:00,149.46,149.47,148.16,148.16,567080.0,149.46,149.47,148.16,148.16,567080.0
2022-04-22 10:20:00,148.15,148.15,147.4,147.52,781120.0,148.15,148.15,147.4,147.52,781120.0
2022-04-22 10:30:00,147.54,148.69,147.5,147.95,526940.0,147.54,148.69,147.5,147.95,526940.0
2022-04-22 10:40:00,147.91,148.42,147.61,148.14,417520.0,147.91,148.42,147.61,148.14,417520.0
2022-04-22 10:50:00,148.12,148.2,147.44,147.51,353600.0,148.12,148.2,147.44,147.51,353600.0
2022-04-22 11:00:00,147.56,148.2,147.13,148.1,445340.0,147.56,148.2,147.13,148.1,445340.0
2022-04-22 11:10:00,148.04,148.04,147.47,147.8,234760.0,148.04,148.04,147.47,147.8,234760.0
2022-04-22 11:20:00,147.88,148.03,147.5,147.56,246560.0,147.88,148.03,147.5,147.56,246560.0
2022-04-22 11:30:00,147.63,147.7,147.05,147.05,281540.0,147.63,147.7,147.05,147.05,281540.0
2022-04-22 11:40:00,147.08,147.08,146.35,146.55,429380.0,147.08,147.08,146.35,146.55,429380.0
2022-04-22 11:50:00,146.55,146.56,146.03,146.09,355740.0,146.55,146.56,146.03,146.09,355740.0
2022-04-22 12:00:00,146.0,146.07,145.32,145.37,808860.0,146.0,146.07,145.32,145.37,808860.0
2022-04-22 12:10:00,145.37,145.81,145.27,145.62,615900.0,145.37,145.81,145.27,145.62,615900.0
2022-04-22 12:20:00,145.64,145.87,145.3,145.39,339620.0,145.64,145.87,145.3,145.39,339620.0
2022-04-22 12:30:00,145.35,146.14,145.34,145.72,531440.0,145.35,146.14,145.34,145.72,531440.0
2022-04-22 12:40:00,145.75,146.04,145.4,145.88,647100.0,145.75,146.04,145.4,145.88,647100.0
2022-04-22 12:50:00,145.85,145.85,145.28,145.36,1148480.0,145.85,145.85,145.28,145.36,1148480.0
2022-04-22 13:00:00,145.4,145.46,145.11,145.32,374160.0,145.4,145.46,145.11,145.32,374160.0
2022-04-22 13:10:00,145.2,145.46,145.11,145.22,304820.0,145.2,145.46,145.11,145.22,304820.0
2022-04-22 13:20:00,145.15,145.15,144.88,145.05,633660.0,145.15,145.15,144.88,145.05,633660.0
2022-04-22 13:30:00,144.97,145.16,144.9,144.91,490860.0,144.97,145.16,144.9,144.91,490860.0
2022-04-22 13:40:00,144.85,144.9,144.44,144.5,340600.0,144.85,144.9,144.44,144.5,340600.0
2022-04-22 13:50:00,144.51,144.51,143.85,143.91,740880.0,144.51,144.51,143.85,143.91,740880.0
2022-04-22 14:00:00,143.88,143.96,143.7,143.81,810640.0,143.88,143.96,143.7,143.81,810640.0
2022-04-22 14:10:00,143.9,144.88,143.9,144.81,620320.0,143.9,144.88,143.9,144.81,620320.0
2022-04-22 14:20:00,144.73,144.98,144.21,144.39,380200.0,144.73,144.98,144.21,144.39,380200.0
2022-04-22 14:30:00,144.42,144.56,144.18,144.39,463860.0,144.42,144.56,144.18,144.39,463860.0
2022-04-22 14:40:00,144.45,144.79,144.37,144.39,330500.0,144.45,144.79,144.37,144.39,330500.0
2022-04-22 14:50:00,144.37,144.38,143.79,144.11,449480.0,144.37,144.38,143.79,144.11,449480.0
2022-04-22 15:00:00,144.12,144.3,144.0,144.08,404560.0,144.12,144.3,144.0,144.08,404560.0
2022-04-22 15:10:00,144.12,145.2,144.0,145.0,754600.0,144.12,145.2,144.0,145.0,754600.0
2022-04-22 15:20:00,145.0,145.16,144.59,144.99,438820.0,145.0,145.16,144.59,144.99,438820.0
2022-04-22 15:30:00,145.1,145.75,145.08,145.35,648220.0,145.1,145.75,145.08,145.35,648220.0
2022-04-22 15:40:00,145.49,145.6,144.8,144.81,704120.0,145.49,145.6,144.8,144.81,704120.0
2022-04-22 15:50:00,144.85,145.17,144.25,144.3,2403500.0,144.85,145.17,144.25,144.3,2403500.0
2022-04-25 09:30:00,144.02,144.72,143.41,143.96,3019800.0,144.02,144.72,143.41,143.96,3019800.0
2022-04-25 09:40:00,143.85,144.06,142.4,143.55,1805140.0,143.85,144.06,142.4,143.55,1805140.0
2022-04-25 09:50:00,143.48,144.3,143.34,143.35,1004520.0,143.48,144.3,143.34,143.35,1004520.0
2022-04-25 10:00:00,143.33,144.35,143.22,144.35,549320.0,143.33,144.35,143.22,144.35,549320.0
2022-04-25 10:10:00,144.35,144.48,143.65,144.08,739780.0,144.35,144.48,143.65,144.08,739780.0
2022-04-25 10:20:00,144.21,145.23,143.43,145.0,1287340.0,144.21,145.23,143.43,145.0,1287340.0
2022-04-25 10:30:00,145.01,145.6,144.9,144.9,857960.0,145.01,145.6,144.9,144.9,857960.0
2022-04-25 10:40:00,144.98,145.02,144.4,144.8,497980.0,144.98,145.02,144.4,144.8,497980.0
2022-04-25 10:50:00,144.85,144.85,143.75,143.87,471420.0,144.85,144.85,143.75,143.87,471420.0
2022-04-25 11:00:00,143.94,144.14,143.52,143.62,482500.0,143.94,144.14,143.52,143.62,482500.0
2022-04-25 11:10:00,143.61,144.04,143.16,143.5,641980.0,143.61,144.04,143.16,143.5,641980.0
2022-04-25 11:20:00,143.6,143.97,143.08,143.2,583300.0,143.6,143.97,143.08,143.2,583300.0
2022-04-25 11:30:00,143.27,143.72,142.7,143.22,432760.0,143.27,143.72,142.7,143.22,432760.0
2022-04-25 11:40:00,143.3,143.3,142.64,142.7,333940.0,143.3,143.3,142.64,142.7,333940.0
2022-04-25 11:50:00,142.63,143.06,142.61,142.76,311820.0,142.63,143.06,142.61,142.76,311820.0
2022-04-25 12:00:00,142.74,143.5,142.46,143.05,407120.0,142.74,143.5,142.46,143.05,407120.0
2022-04-25 12:10:00,143.02,143.84,142.97,143.5,662280.0,143.02,143.84,142.97,143.5,662280.0
2022-04-25 12:20:00,143.59,144.0,143.47,143.75,405800.0,143.59,144.0,143.47,143.75,405800.0
2022-04-25 12:30:00,143.71,144.09,143.53,143.79,356680.0,143.71,144.09,143.53,143.79,356680.0
2022-04-25 12:40:00,143.63,144.1,143.41,144.02,236640.0,143.63,144.1,143.41,144.02,236640.0
2022-04-25 12:50:00,144.0,144.1,143.48,143.7,166640.0,144.0,144.1,143.48,143.7,166640.0
2022-04-25 13:00:00,143.67,143.78,143.2,143.69,162860.0,143.67,143.78,143.2,143.69,162860.0
2022-04-25 13:10:00,143.72,144.1,143.58,143.98,219420.0,143.72,144.1,143.58,143.98,219420.0
2022-04-25 13:20:00,144.07,144.18,143.7,143.97,236560.0,144.07,144.18,143.7,143.97,236560.0
2022-04-25 13:30:00,144.0,144.45,143.77,143.77,242140.0,144.0,144.45,143.77,143.77,242140.0
2022-04-25 13:40:00,143.84,144.24,143.84,144.17,153360.0,143.84,144.24,143.84,144.17,153360.0
2022-04-25 13:50:00,144.17,144.18,143.7,144.0,206860.0,144.17,144.18,143.7,144.0,206860.0
2022-04-25 14:00:00,143.98,144.47,143.68,144.39,236560.0,143.98,144.47,143.68,144.39,236560.0
2022-04-25 14:10:00,144.39,144.64,143.97,144.5,331620.0,144.39,144.64,143.97,144.5,331620.0
2022-04-25 14:20:00,144.53,145.08,144.44,145.0,466760.0,144.53,145.08,144.44,145.0,466760.0
2022-04-25 14:30:00,145.01,145.01,144.66,144.73,258480.0,145.01,145.01,144.66,144.73,258480.0
2022-04-25 14:40:00,144.68,145.44,144.5,145.42,351140.0,144.68,145.44,144.5,145.42,351140.0
2022-04-25 14:50:00,145.41,145.65,144.93,145.01,660100.0,145.41,145.65,144.93,145.01,660100.0
2022-04-25 15:00:00,145.01,145.13,143.98,144.32,545940.0,145.01,145.13,143.98,144.32,545940.0
2022-04-25 15:10:00,144.29,145.21,144.19,145.21,422840.0,144.29,145.21,144.19,145.21,422840.0
2022-04-25 15:20:00,145.11,145.66,145.09,145.6,438880.0,145.11,145.66,145.09,145.6,438880.0
2022-04-25 15:30:00,145.5,145.8,145.35,145.7,497160.0,145.5,145.8,145.35,145.7,497160.0
2022-04-25 15:40:00,145.65,145.85,145.16,145.47,589960.0,145.65,145.85,145.16,145.47,589960.0
2022-04-25 15:50:00,145.73,146.22,145.36,146.01,1301200.0,145.73,146.22,145.36,146.01,1301200.0
2022-04-26 09:30:00,144.77,144.86,143.22,143.23,1937380.0,144.77,144.86,143.22,143.23,1937380.0
2022-04-26 09:40:00,143.13,143.48,142.6,142.69,925980.0,143.13,143.48,142.6,142.69,925980.0
2022-04-26 09:50:00,142.67,142.87,141.45,141.71,1056500.0,142.67,142.87,141.45,141.71,1056500.0
2022-04-26 10:00:00,141.77,141.77,140.59,141.3,1133760.0,141.77,141.77,140.59,141.3,1133760.0
2022-04-26 10:10:00,141.3,141.34,140.13,140.53,750580.0,141.3,141.34,140.13,140.53,750580.0
2022-04-26 10:20:00,140.49,140.83,140.04,140.63,949600.0,140.49,140.83,140.04,140.63,949600.0
2022-04-26 10:30:00,140.6,140.87,140.23,140.41,622300.0,140.6,140.87,140.23,140.41,622300.0
2022-04-26 10:40:00,140.45,140.94,140.19,140.8,579980.0,140.45,140.94,140.19,140.8,579980.0
2022-04-26 10:50:00,140.75,140.87,140.21,140.28,472900.0,140.75,140.87,140.21,140.28,472900.0
2022-04-26 11:00:00,140.16,140.19,138.93,139.45,1432760.0,140.16,140.19,138.93,139.45,1432760.0
2022-04-26 11:10:00,139.49,139.66,139.1,139.4,702460.0,139.49,139.66,139.1,139.4,702460.0
2022-04-26 11:20:00,139.41,140.24,139.33,140.04,801780.0,139.41,140.24,139.33,140.04,801780.0
2022-04-26 11:30:00,140.08,140.14,139.28,139.51,748560.0,140.08,140.14,139.28,139.51,748560.0
2022-04-26 11:40:00,139.5,139.51,139.01,139.44,376700.0,139.5,139.51,139.01,139.44,376700.0
2022-04-26 11:50:00,139.4,139.58,139.14,139.29,319980.0,139.4,139.58,139.14,139.29,319980.0
2022-04-26 12:00:00,139.38,140.01,139.3,140.0,426480.0,139.38,140.01,139.3,140.0,426480.0
2022-04-26 12:10:00,140.0,140.29,139.93,140.21,379080.0,140.0,140.29,139.93,140.21,379080.0
2022-04-26 12:20:00,140.17,140.79,140.17,140.65,602800.0,140.17,140.79,140.17,140.65,602800.0
2022-04-26 12:30:00,140.6,141.3,140.58,140.66,1189220.0,140.6,141.3,140.58,140.66,1189220.0
2022-04-26 12:40:00,140.7,140.85,140.38,140.51,297920.0,140.7,140.85,140.38,140.51,297920.0
2022-04-26 12:50:00,140.73,141.53,140.54,141.33,280220.0,140.73,141.53,140.54,141.33,280220.0
2022-04-26 13:00:00,141.39,141.39,140.44,140.53,224360.0,141.39,141.39,140.44,140.53,224360.0
2022-04-26 13:10:00,140.46,140.55,140.05,140.13,221080.0,140.46,140.55,140.05,140.13,221080.0
2022-04-26 13:20:00,140.2,140.29,140.03,140.11,224940.0,140.2,140.29,140.03,140.11,224940.0
2022-04-26 13:30:00,140.15,140.38,139.97,140.33,400380.0,140.15,140.38,139.97,140.33,400380.0
2022-04-26 13:40:00,140.29,140.75,140.29,140.65,396060.0,140.29,140.75,140.29,140.65,396060.0
2022-04-26 13:50:00,140.56,140.75,140.42,140.75,254440.0,140.56,140.75,140.42,140.75,254440.0
2022-04-26 14:00:00,140.73,140.96,140.47,140.66,288740.0,140.73,140.96,140.47,140.66,288740.0
2022-04-26 14:10:00,140.71,141.37,140.71,141.08,448020.0,140.71,141.37,140.71,141.08,448020.0
2022-04-26 14:20:00,141.09,141.6,140.94,141.25,365100.0,141.09,141.6,140.94,141.25,365100.0
2022-04-26 14:30:00,141.25,141.58,141.08,141.34,477940.0,141.25,141.58,141.08,141.34,477940.0
2022-04-26 14:40:00,141.26,141.34,140.84,140.98,552700.0,141.26,141.34,140.84,140.98,552700.0
2022-04-26 14:50:00,140.93,141.44,140.89,141.37,681100.0,140.93,141.44,140.89,141.37,681100.0
2022-04-26 15:00:00,141.37,141.51,140.7,140.77,388120.0,141.37,141.51,140.7,140.77,388120.0
2022-04-26 15:10:00,140.77,140.99,139.91,140.11,623000.0,140.77,140.99,139.91,140.11,623000.0
2022-04-26 15:20:00,140.05,140.43,140.03,140.04,434540.0,140.05,140.43,140.03,140.04,434540.0
2022-04-26 15:30:00,140.03,140.25,139.73,140.06,664120.0,140.03,140.25,139.73,140.06,664120.0
2022-04-26 15:40:00,140.11,140.3,139.51,139.69,807700.0,140.11,140.3,139.51,139.69,807700.0
2022-04-26 15:50:00,139.64,140.17,139.39,139.45,2061300.0,139.64,140.17,139.39,139.45,2061300.0
2022-04-27 09:30:00,140.25,141.0,139.56,140.17,2805860.0,140.25,141.0,139.56,140.17,2805860.0
2022-04-27 09:40:00,140.39,141.7,140.18,141.42,1525560.0,140.39,141.7,140.18,141.42,1525560.0
2022-04-27 09:50:00,141.45,141.95,139.73,140.0,1219960.0,141.45,141.95,139.73,140.0,1219960.0
2022-04-27 10:00:00,139.97,140.73,139.17,139.17,1065240.0,139.97,140.73,139.17,139.17,1065240.0
2022-04-27 10:10:00,139.23,139.34,135.78,136.84,2007280.0,139.23,139.34,135.78,136.84,2007280.0
2022-04-27 10:20:00,136.68,137.75,136.65,136.77,982040.0,136.68,137.75,136.65,136.77,982040.0
2022-04-27 10:30:00,136.77,138.86,136.66,138.6,914120.0,136.77,138.86,136.66,138.6,914120.0
2022-04-27 10:40:00,138.62,139.86,138.36,139.63,696060.0,138.62,139.86,138.36,139.63,696060.0
2022-04-27 10:50:00,139.63,139.7,138.41,138.56,564480.0,139.63,139.7,138.41,138.56,564480.0
2022-04-27 11:00:00,138.57,139.77,138.57,138.78,469140.0,138.57,139.77,138.57,138.78,469140.0
2022-04-27 11:10:00,138.75,139.49,138.43,139.19,525780.0,138.75,139.49,138.43,139.19,525780.0
2022-04-27 11:20:00,139.16,139.36,138.64,139.03,361360.0,139.16,139.36,138.64,139.03,361360.0
2022-04-27 11:30:00,139.16,139.69,139.15,139.37,396040.0,139.16,139.69,139.15,139.37,396040.0
2022-04-27 11:40:00,139.28,139.5,138.6,138.82,487920.0,139.28,139.5,138.6,138.82,487920.0
2022-04-27 11:50:00,138.88,138.92,138.36,138.7,303900.0,138.88,138.92,138.36,138.7,303900.0
2022-04-27 12:00:00,138.75,139.28,138.25,139.13,287880.0,138.75,139.28,138.25,139.13,287880.0
2022-04-27 12:10:00,139.15,139.47,139.01,139.15,201640.0,139.15,139.47,139.01,139.15,201640.0
2022-04-27 12:20:00,139.21,140.31,139.09,140.12,878900.0,139.21,140.31,139.09,140.12,878900.0
2022-04-27 12:30:00,140.2,140.43,139.92,140.12,456980.0,140.2,140.43,139.92,140.12,456980.0
2022-04-27 12:40:00,140.1,140.5,139.8,139.84,394780.0,140.1,140.5,139.8,139.84,394780.0
2022-04-27 12:50:00,139.87,139.91,139.57,139.89,304920.0,139.87,139.91,139.57,139.89,304920.0
2022-04-27 13:00:00,139.91,139.91,138.38,139.19,744120.0,139.91,139.91,138.38,139.19,744120.0
2022-04-27 13:10:00,139.18,139.38,138.88,139.06,291920.0,139.18,139.38,138.88,139.06,291920.0
2022-04-27 13:20:00,139.19,139.85,138.84,139.85,249840.0,139.19,139.85,138.84,139.85,249840.0
2022-04-27 13:30:00,139.73,140.09,139.35,139.5,236880.0,139.73,140.09,139.35,139.5,236880.0
2022-04-27 13:40:00,139.35,139.72,139.03,139.56,209440.0,139.35,139.72,139.03,139.56,209440.0
2022-04-27 13:50:00,139.56,139.86,139.54,139.86,225180.0,139.56,139.86,139.54,139.86,225180.0
2022-04-27 14:00:00,139.81,139.94,139.45,139.45,314240.0,139.81,139.94,139.45,139.45,314240.0
2022-04-27 14:10:00,139.43,139.65,138.96,139.15,233060.0,139.43,139.65,138.96,139.15,233060.0
2022-04-27 14:20:00,139.33,139.46,138.99,139.08,233620.0,139.33,139.46,138.99,139.08,233620.0
2022-04-27 14:30:00,139.09,139.52,138.94,139.18,199600.0,139.09,139.52,138.94,139.18,199600.0
2022-04-27 14:40:00,139.47,139.75,139.23,139.41,174980.0,139.47,139.75,139.23,139.41,174980.0
2022-04-27 14:50:00,139.48,139.48,138.0,138.18,374060.0,139.48,139.48,138.0,138.18,374060.0
2022-04-27 15:00:00,138.06,138.5,137.77,137.99,419120.0,138.06,138.5,137.77,137.99,419120.0
2022-04-27 15:10:00,137.84,138.17,137.5,137.75,364060.0,137.84,138.17,137.5,137.75,364060.0
2022-04-27 15:20:00,137.75,138.0,137.5,137.95,326700.0,137.75,138.0,137.5,137.95,326700.0
2022-04-27 15:30:00,137.93,138.13,137.41,137.61,511740.0,137.93,138.13,137.41,137.61,511740.0
2022-04-27 15:40:00,137.68,138.32,137.59,137.83,526280.0,137.68,138.32,137.59,137.83,526280.0
2022-04-27 15:50:00,137.85,138.47,137.58,138.17,1237300.0,137.85,138.47,137.58,138.17,1237300.0
2022-04-28 09:30:00,141.98,142.9,140.5,141.56,2864220.0,141.98,142.9,140.5,141.56,2864220.0
2022-04-28 09:40:00,141.64,142.15,140.66,140.75,987840.0,141.64,142.15,140.66,140.75,987840.0
2022-04-28 09:50:00,140.87,141.75,140.41,141.68,912460.0,140.87,141.75,140.41,141.68,912460.0
2022-04-28 10:00:00,141.75,142.05,140.85,141.58,945040.0,141.75,142.05,140.85,141.58,945040.0
2022-04-28 10:10:00,141.37,141.75,140.3,141.68,887200.0,141.37,141.75,140.3,141.68,887200.0
2022-04-28 10:20:00,141.75,141.85,140.68,140.71,493360.0,141.75,141.85,140.68,140.71,493360.0
2022-04-28 10:30:00,140.8,140.99,140.55,140.88,647400.0,140.8,140.99,140.55,140.88,647400.0
2022-04-28 10:40:00,140.77,141.31,140.4,140.88,503060.0,140.77,141.31,140.4,140.88,503060.0
2022-04-28 10:50:00,140.81,142.0,140.63,141.67,723960.0,140.81,142.0,140.63,141.67,723960.0
2022-04-28 11:00:00,141.6,142.41,141.38,142.31,1057820.0,141.6,142.41,141.38,142.31,1057820.0
2022-04-28 11:10:00,142.31,142.33,141.85,142.23,600640.0,142.31,142.33,141.85,142.23,600640.0
2022-04-28 11:20:00,142.3,142.4,141.93,142.08,474480.0,142.3,142.4,141.93,142.08,474480.0
2022-04-28 11:30:00,142.03,142.44,141.26,141.26,490920.0,142.03,142.44,141.26,141.26,490920.0
2022-04-28 11:40:00,141.31,141.5,141.1,141.25,545180.0,141.31,141.5,141.1,141.25,545180.0
2022-04-28 11:50:00,141.25,141.36,140.76,141.24,554580.0,141.25,141.36,140.76,141.24,554580.0
2022-04-28 12:00:00,141.2,141.4,140.65,140.9,401900.0,141.2,141.4,140.65,140.9,401900.0
2022-04-28 12:10:00,140.9,141.4,140.77,141.23,623460.0,140.9,141.4,140.77,141.23,623460.0
2022-04-28 12:20:00,141.29,142.23,141.28,142.0,392580.0,141.29,142.23,141.28,142.0,392580.0
2022-04-28 12:30:00,142.05,142.77,141.98,142.72,655140.0,142.05,142.77,141.98,142.72,655140.0
2022-04-28 12:40:00,142.68,143.98,142.68,143.63,932620.0,142.68,143.98,142.68,143.63,932620.0
2022-04-28 12:50:00,143.6,143.61,143.07,143.53,803560.0,143.6,143.61,143.07,143.53,803560.0
2022-04-28 13:00:00,143.63,144.37,143.35,144.13,613280.0,143.63,144.37,143.35,144.13,613280.0
2022-04-28 13:10:00,144.14,144.7,144.03,144.23,740120.0,144.14,144.7,144.03,144.23,740120.0
2022-04-28 13:20:00,144.22,144.47,144.09,144.32,450800.0,144.22,144.47,144.09,144.32,450800.0
2022-04-28 13:30:00,144.28,144.75,144.04,144.75,382160.0,144.28,144.75,144.04,144.75,382160.0
2022-04-28 13:40:00,144.76,144.85,144.25,144.57,358640.0,144.76,144.85,144.25,144.57,358640.0
2022-04-28 13:50:00,144.57,144.9,144.29,144.84,319000.0,144.57,144.9,144.29,144.84,319000.0
2022-04-28 14:00:00,144.88,144.9,144.58,144.8,304140.0,144.88,144.9,144.58,144.8,304140.0
2022-04-28 14:10:00,144.81,144.91,144.63,144.8,214860.0,144.81,144.91,144.63,144.8,214860.0
2022-04-28 14:20:00,144.82,145.2,144.7,145.13,293000.0,144.82,145.2,144.7,145.13,293000.0
2022-04-28 14:30:00,145.1,145.24,144.67,145.15,365200.0,145.1,145.24,144.67,145.15,365200.0
2022-04-28 14:40:00,145.14,145.65,145.14,145.6,401140.0,145.14,145.65,145.14,145.6,401140.0
2022-04-28 14:50:00,145.52,145.94,145.29,145.34,429540.0,145.52,145.94,145.29,145.34,429540.0
2022-04-28 15:00:00,145.25,145.5,145.0,145.35,601180.0,145.25,145.5,145.0,145.35,601180.0
2022-04-28 15:10:00,145.31,145.31,144.92,145.16,423580.0,145.31,145.31,144.92,145.16,423580.0
2022-04-28 15:20:00,145.15,145.76,145.06,145.29,675920.0,145.15,145.76,145.06,145.29,675920.0
2022-04-28 15:30:00,145.29,145.38,144.51,144.86,650380.0,145.29,145.38,144.51,144.86,650380.0
2022-04-28 15:40:00,144.84,145.0,144.32,144.52,1581980.0,144.84,145.0,144.32,144.52,1581980.0
2022-04-28 15:50:00,144.5,145.19,144.06,145.18,2262080.0,144.5,145.19,144.06,145.18,2262080.0
2022-04-29 09:30:00,129.85,130.76,127.77,128.51,14349220.0,129.85,130.76,127.77,128.51,14349220.0
2022-04-29 09:40:00,128.51,128.9,126.05,126.41,7123380.0,128.51,128.9,126.05,126.41,7123380.0
2022-04-29 09:50:00,126.43,127.54,126.05,127.17,6071860.0,126.43,127.54,126.05,127.17,6071860.0
2022-04-29 10:00:00,127.17,127.33,126.25,127.25,3553220.0,127.17,127.33,126.25,127.25,3553220.0
2022-04-29 10:10:00,127.31,128.0,126.7,127.39,4127020.0,127.31,128.0,126.7,127.39,4127020.0
2022-04-29 10:20:00,127.43,127.91,127.12,127.67,2010740.0,127.43,127.91,127.12,127.67,2010740.0
2022-04-29 10:30:00,127.65,127.73,126.76,126.77,1686620.0,127.65,127.73,126.76,126.77,1686620.0
2022-04-29 10:40:00,126.76,126.94,126.43,126.52,2038740.0,126.76,126.94,126.43,126.52,2038740.0
2022-04-29 10:50:00,126.5,127.25,126.5,127.08,1734960.0,126.5,127.25,126.5,127.08,1734960.0
2022-04-29 11:00:00,127.05,127.9,126.95,127.01,2438820.0,127.05,127.9,126.95,127.01,2438820.0
2022-04-29 11:10:00,127.02,127.37,126.96,127.2,1242560.0,127.02,127.37,126.96,127.2,1242560.0
2022-04-29 11:20:00,127.21,127.24,126.5,126.98,1995980.0,127.21,127.24,126.5,126.98,1995980.0
2022-04-29 11:30:00,126.94,127.15,126.4,126.43,1825180.0,126.94,127.15,126.4,126.43,1825180.0
2022-04-29 11:40:00,126.45,126.88,126.4,126.62,1267860.0,126.45,126.88,126.4,126.62,1267860.0
2022-04-29 11:50:00,126.62,126.84,126.26,126.48,1191480.0,126.62,126.84,126.26,126.48,1191480.0
2022-04-29 12:00:00,126.42,126.56,125.9,126.29,2036760.0,126.42,126.56,125.9,126.29,2036760.0
2022-04-29 12:10:00,126.27,126.6,125.81,125.84,1076860.0,126.27,126.6,125.81,125.84,1076860.0
2022-04-29 12:20:00,125.83,126.22,125.35,125.45,2045860.0,125.83,126.22,125.35,125.45,2045860.0
2022-04-29 12:30:00,125.48,125.51,125.15,125.21,1677960.0,125.48,125.51,125.15,125.21,1677960.0
2022-04-29 12:40:00,125.22,125.29,125.02,125.05,2076660.0,125.22,125.29,125.02,125.05,2076660.0
2022-04-29 12:50:00,125.06,125.53,124.72,125.38,3433460.0,125.06,125.53,124.72,125.38,3433460.0
2022-04-29 13:00:00,125.33,125.94,125.33,125.35,1498560.0,125.33,125.94,125.33,125.35,1498560.0
2022-04-29 13:10:00,125.35,125.6,125.12,125.19,893420.0,125.35,125.6,125.12,125.19,893420.0
2022-04-29 13:20:00,125.2,125.33,124.75,124.88,1425480.0,125.2,125.33,124.75,124.88,1425480.0
2022-04-29 13:30:00,124.88,125.2,124.86,124.9,987240.0,124.88,125.2,124.86,124.9,987240.0
2022-04-29 13:40:00,124.89,124.98,124.55,124.67,1294360.0,124.89,124.98,124.55,124.67,1294360.0
2022-04-29 13:50:00,124.7,124.84,124.51,124.53,668540.0,124.7,124.84,124.51,124.53,668540.0
2022-04-29 14:00:00,124.56,124.63,123.78,123.8,1519220.0,124.56,124.63,123.78,123.8,1519220.0
2022-04-29 14:10:00,123.8,123.87,123.28,123.77,2098380.0,123.8,123.87,123.28,123.77,2098380.0
2022-04-29 14:20:00,123.77,123.81,122.63,122.64,2002160.0,123.77,123.81,122.63,122.64,2002160.0
2022-04-29 14:30:00,122.66,122.95,121.75,121.75,2386760.0,122.66,122.95,121.75,121.75,2386760.0
2022-04-29 14:40:00,121.75,122.31,121.63,121.97,2156140.0,121.75,122.31,121.63,121.97,2156140.0
2022-04-29 14:50:00,121.99,122.63,121.8,122.62,1955260.0,121.99,122.63,121.8,122.62,1955260.0
2022-04-29 15:00:00,122.57,123.0,122.25,122.67,1578300.0,122.57,123.0,122.25,122.67,1578300.0
2022-04-29 15:10:00,122.58,123.6,122.4,123.45,2079700.0,122.58,123.6,122.4,123.45,2079700.0
2022-04-29 15:20:00,123.45,124.5,122.85,122.87,2960200.0,123.45,124.5,122.85,122.87,2960200.0
2022-04-29 15:30:00,122.79,124.09,122.79,123.93,2168300.0,122.79,124.09,122.79,123.93,2168300.0
2022-04-29 15:40:00,123.94,124.05,122.55,122.85,2257840.0,123.94,124.05,122.55,122.85,2257840.0
2022-04-29 15:50:00,122.81,124.49,122.6,124.28,5734320.0,122.81,124.49,122.6,124.28,5734320.0
2022-05-02 09:30:00,122.24,123.0,118.54,119.73,7183040.0,122.24,123.0,118.54,119.73,7183040.0
2022-05-02 09:40:00,119.74,121.34,118.38,120.11,4281880.0,119.74,121.34,118.38,120.11,4281880.0
2022-05-02 09:50:00,120.11,122.35,119.63,121.9,2945240.0,120.11,122.35,119.63,121.9,2945240.0
2022-05-02 10:00:00,121.88,122.27,120.56,120.81,2244720.0,121.88,122.27,120.56,120.81,2244720.0
2022-05-02 10:10:00,120.76,121.35,120.1,120.81,2140140.0,120.76,121.35,120.1,120.81,2140140.0
2022-05-02 10:20:00,120.81,122.75,120.51,122.56,2049020.0,120.81,122.75,120.51,122.56,2049020.0
2022-05-02 10:30:00,122.57,123.25,121.85,121.88,2131700.0,122.57,123.25,121.85,121.88,2131700.0
2022-05-02 10:40:00,121.98,122.5,121.43,121.7,1095500.0,121.98,122.5,121.43,121.7,1095500.0
2022-05-02 10:50:00,121.7,122.15,121.29,121.42,1064700.0,121.7,122.15,121.29,121.42,1064700.0
2022-05-02 11:00:00,121.45,121.52,120.83,121.32,1101980.0,121.45,121.52,120.83,121.32,1101980.0
2022-05-02 11:10:00,121.32,121.9,120.6,120.6,1112860.0,121.32,121.9,120.6,120.6,1112860.0
2022-05-02 11:20:00,120.67,121.08,120.43,120.85,1064740.0,120.67,121.08,120.43,120.85,1064740.0
2022-05-02 11:30:00,120.94,121.07,120.25,120.37,1051880.0,120.94,121.07,120.25,120.37,1051880.0
2022-05-02 11:40:00,120.32,120.67,120.0,120.05,964980.0,120.32,120.67,120.0,120.05,964980.0
2022-05-02 11:50:00,120.0,120.89,120.0,120.84,761840.0,120.0,120.89,120.0,120.84,761840.0
2022-05-02 12:00:00,120.81,121.05,120.06,120.5,608420.0,120.81,121.05,120.06,120.5,608420.0
2022-05-02 12:10:00,120.32,121.08,120.32,121.06,933760.0,120.32,121.08,120.32,121.06,933760.0
2022-05-02 12:20:00,121.05,121.55,120.88,121.26,697380.0,121.05,121.55,120.88,121.26,697380.0
2022-05-02 12:30:00,121.28,121.85,120.8,120.81,1036080.0,121.28,121.85,120.8,120.81,1036080.0
2022-05-02 12:40:00,120.73,120.9,120.29,120.4,470420.0,120.73,120.9,120.29,120.4,470420.0
2022-05-02 12:50:00,120.31,120.46,119.91,119.97,996160.0,120.31,120.46,119.91,119.97,996160.0
2022-05-02 13:00:00,119.95,120.42,119.76,120.26,748780.0,119.95,120.42,119.76,120.26,748780.0
2022-05-02 13:10:00,120.13,120.85,120.0,120.45,867880.0,120.13,120.85,120.0,120.45,867880.0
2022-05-02 13:20:00,120.48,120.49,120.1,120.12,414940.0,120.48,120.49,120.1,120.12,414940.0
2022-05-02 13:30:00,120.15,120.7,120.11,120.65,708180.0,120.15,120.7,120.11,120.65,708180.0
2022-05-02 13:40:00,120.65,120.96,120.5,120.51,421360.0,120.65,120.96,120.5,120.51,421360.0
2022-05-02 13:50:00,120.5,121.5,120.42,121.32,1358120.0,120.5,121.5,120.42,121.32,1358120.0
2022-05-02 14:00:00,121.34,121.94,121.08,121.26,1154600.0,121.34,121.94,121.08,121.26,1154600.0
2022-05-02 14:10:00,121.26,121.36,120.55,120.6,553900.0,121.26,121.36,120.55,120.6,553900.0
2022-05-02 14:20:00,120.61,120.8,120.4,120.58,658600.0,120.61,120.8,120.4,120.58,658600.0
2022-05-02 14:30:00,120.46,121.05,120.43,120.61,793380.0,120.46,121.05,120.43,120.61,793380.0
2022-05-02 14:40:00,120.66,120.78,120.12,120.56,703120.0,120.66,120.78,120.12,120.56,703120.0
2022-05-02 14:50:00,120.52,120.91,120.12,120.23,988500.0,120.52,120.91,120.12,120.23,988500.0
2022-05-02 15:00:00,120.24,121.76,120.24,121.6,1263120.0,120.24,121.76,120.24,121.6,1263120.0
2022-05-02 15:10:00,121.58,122.15,121.58,121.8,1691440.0,121.58,122.15,121.58,121.8,1691440.0
2022-05-02 15:20:00,121.76,122.55,121.76,122.31,1396300.0,121.76,122.55,121.76,122.31,1396300.0
2022-05-02 15:30:00,122.37,123.25,122.37,122.91,2193080.0,122.37,123.25,122.37,122.91,2193080.0
2022-05-02 15:40:00,123.0,123.47,122.51,123.32,1625180.0,123.0,123.47,122.51,123.32,1625180.0
2022-05-02 15:50:00,123.5,124.67,123.45,124.46,4926340.0,123.5,124.67,123.45,124.46,4926340.0
2022-05-03 09:30:00,124.07,125.19,123.0,124.76,4161640.0,124.07,125.19,123.0,124.76,4161640.0
2022-05-03 09:40:00,124.72,125.4,124.11,124.58,1444700.0,124.72,125.4,124.11,124.58,1444700.0
2022-05-03 09:50:00,124.73,125.89,124.5,125.88,1447880.0,124.73,125.89,124.5,125.88,1447880.0
2022-05-03 10:00:00,125.9,126.22,125.0,125.16,1469660.0,125.9,126.22,125.0,125.16,1469660.0
2022-05-03 10:10:00,125.13,125.53,124.42,124.73,971640.0,125.13,125.53,124.42,124.73,971640.0
2022-05-03 10:20:00,124.8,124.8,124.05,124.65,726300.0,124.8,124.8,124.05,124.65,726300.0
2022-05-03 10:30:00,124.68,125.08,124.17,124.42,911880.0,124.68,125.08,124.17,124.42,911880.0
2022-05-03 10:40:00,124.4,124.4,123.64,124.04,584820.0,124.4,124.4,123.64,124.04,584820.0
2022-05-03 10:50:00,123.97,124.68,123.92,124.51,520940.0,123.97,124.68,123.92,124.51,520940.0
2022-05-03 11:00:00,124.47,125.5,124.15,125.25,693320.0,124.47,125.5,124.15,125.25,693320.0
2022-05-03 11:10:00,125.29,125.4,124.69,125.17,635860.0,125.29,125.4,124.69,125.17,635860.0
2022-05-03 11:20:00,125.26,125.55,124.99,125.14,608580.0,125.26,125.55,124.99,125.14,608580.0
2022-05-03 11:30:00,125.14,125.33,124.37,124.46,576320.0,125.14,125.33,124.37,124.46,576320.0
2022-05-03 11:40:00,124.45,124.84,124.27,124.32,587520.0,124.45,124.84,124.27,124.32,587520.0
2022-05-03 11:50:00,124.4,124.58,124.15,124.5,611960.0,124.4,124.58,124.15,124.5,611960.0
2022-05-03 12:00:00,124.47,124.67,123.2,123.37,832860.0,124.47,124.67,123.2,123.37,832860.0
2022-05-03 12:10:00,123.47,123.75,123.25,123.53,487880.0,123.47,123.75,123.25,123.53,487880.0
2022-05-03 12:20:00,123.58,123.9,123.45,123.55,524420.0,123.58,123.9,123.45,123.55,524420.0
2022-05-03 12:30:00,123.55,124.07,123.22,123.97,715140.0,123.55,124.07,123.22,123.97,715140.0
2022-05-03 12:40:00,123.94,124.36,123.55,124.12,288760.0,123.94,124.36,123.55,124.12,288760.0
2022-05-03 12:50:00,124.11,124.25,123.83,124.07,272520.0,124.11,124.25,123.83,124.07,272520.0
2022-05-03 13:00:00,124.15,124.41,123.94,124.35,438080.0,124.15,124.41,123.94,124.35,438080.0
2022-05-03 13:10:00,124.34,124.85,124.25,124.6,578540.0,124.34,124.85,124.25,124.6,578540.0
2022-05-03 13:20:00,124.6,124.9,124.37,124.52,416440.0,124.6,124.9,124.37,124.52,416440.0
2022-05-03 13:30:00,124.51,124.89,124.45,124.81,313940.0,124.51,124.89,124.45,124.81,313940.0
2022-05-03 13:40:00,124.81,125.1,124.62,124.87,387840.0,124.81,125.1,124.62,124.87,387840.0
2022-05-03 13:50:00,124.84,124.9,124.48,124.52,424640.0,124.84,124.9,124.48,124.52,424640.0
2022-05-03 14:00:00,124.46,124.56,123.95,124.05,446040.0,124.46,124.56,123.95,124.05,446040.0
2022-05-03 14:10:00,124.04,124.05,123.43,123.56,612520.0,124.04,124.05,123.43,123.56,612520.0
2022-05-03 14:20:00,123.53,123.6,123.28,123.4,426620.0,123.53,123.6,123.28,123.4,426620.0
2022-05-03 14:30:00,123.43,123.84,123.3,123.41,543640.0,123.43,123.84,123.3,123.41,543640.0
2022-05-03 14:40:00,123.41,123.61,122.83,123.44,954700.0,123.41,123.61,122.83,123.44,954700.0
2022-05-03 14:50:00,123.32,124.13,123.26,124.08,666380.0,123.32,124.13,123.26,124.08,666380.0
2022-05-03 15:00:00,124.03,124.18,123.72,123.99,589860.0,124.03,124.18,123.72,123.99,589860.0
2022-05-03 15:10:00,124.0,124.23,123.69,123.72,456160.0,124.0,124.23,123.69,123.72,456160.0
2022-05-03 15:20:00,123.78,124.1,123.44,123.75,384160.0,123.78,124.1,123.44,123.75,384160.0
2022-05-03 15:30:00,123.78,124.2,123.74,123.89,481720.0,123.78,124.2,123.74,123.89,481720.0
2022-05-03 15:40:00,123.85,123.85,123.31,123.66,496620.0,123.85,123.85,123.31,123.66,496620.0
2022-05-03 15:50:00,123.55,124.43,123.39,124.3,1875360.0,123.55,124.43,123.39,124.3,1875360.0
2022-05-04 09:30:00,123.6,123.74,122.55,122.7,2123080.0,123.6,123.74,122.55,122.7,2123080.0
2022-05-04 09:40:00,122.61,123.24,122.55,122.8,753160.0,122.61,123.24,122.55,122.8,753160.0
2022-05-04 09:50:00,122.85,122.85,121.15,121.15,1433860.0,122.85,122.85,121.15,121.15,1433860.0
2022-05-04 10:00:00,121.24,121.4,120.21,120.44,1675080.0,121.24,121.4,120.21,120.44,1675080.0
2022-05-04 10:10:00,120.5,120.61,119.18,119.63,2082440.0,120.5,120.61,119.18,119.63,2082440.0
2022-05-04 10:20:00,119.6,120.45,119.58,120.36,1024800.0,119.6,120.45,119.58,120.36,1024800.0
2022-05-04 10:30:00,120.42,120.87,120.08,120.54,1207800.0,120.42,120.87,120.08,120.54,1207800.0
2022-05-04 10:40:00,120.55,120.87,120.41,120.71,662680.0,120.55,120.87,120.41,120.71,662680.0
2022-05-04 10:50:00,120.69,120.69,119.67,119.81,838860.0,120.69,120.69,119.67,119.81,838860.0
2022-05-04 11:00:00,119.79,120.15,119.47,120.06,558100.0,119.79,120.15,119.47,120.06,558100.0
2022-05-04 11:10:00,120.1,120.23,119.67,120.2,606000.0,120.1,120.23,119.67,120.2,606000.0
2022-05-04 11:20:00,120.25,120.29,119.95,120.05,371220.0,120.25,120.29,119.95,120.05,371220.0
2022-05-04 11:30:00,120.04,120.04,119.38,119.58,809220.0,120.04,120.04,119.38,119.58,809220.0
2022-05-04 11:40:00,119.55,120.0,119.55,119.89,486280.0,119.55,120.0,119.55,119.89,486280.0
2022-05-04 11:50:00,119.87,120.19,119.7,120.02,644000.0,119.87,120.19,119.7,120.02,644000.0
2022-05-04 12:00:00,120.03,120.6,119.98,120.52,450900.0,120.03,120.6,119.98,120.52,450900.0
2022-05-04 12:10:00,120.5,120.87,120.35,120.55,482000.0,120.5,120.87,120.35,120.55,482000.0
2022-05-04 12:20:00,120.66,122.19,120.57,122.15,1380520.0,120.66,122.19,120.57,122.15,1380520.0
2022-05-04 12:30:00,122.15,122.46,121.9,122.03,769100.0,122.15,122.46,121.9,122.03,769100.0
2022-05-04 12:40:00,122.13,122.13,121.37,121.54,449540.0,122.13,122.13,121.37,121.54,449540.0
2022-05-04 12:50:00,121.52,122.17,121.44,122.11,976780.0,121.52,122.17,121.44,122.11,976780.0
2022-05-04 13:00:00,122.11,122.7,121.95,121.99,959940.0,122.11,122.7,121.95,121.99,959940.0
2022-05-04 13:10:00,121.96,121.96,121.42,121.59,713000.0,121.96,121.96,121.42,121.59,713000.0
2022-05-04 13:20:00,121.57,121.94,121.57,121.79,258860.0,121.57,121.94,121.57,121.79,258860.0
2022-05-04 13:30:00,121.89,122.28,121.67,122.18,328500.0,121.89,122.28,121.67,122.18,328500.0
2022-05-04 13:40:00,122.12,122.15,121.84,121.86,302720.0,122.12,122.15,121.84,121.86,302720.0
2022-05-04 13:50:00,121.83,122.67,121.77,122.67,565980.0,121.83,122.67,121.77,122.67,565980.0
2022-05-04 14:00:00,122.57,123.59,120.76,121.49,1988280.0,122.57,123.59,120.76,121.49,1988280.0
2022-05-04 14:10:00,121.37,121.94,120.78,121.05,1186280.0,121.37,121.94,120.78,121.05,1186280.0
2022-05-04 14:20:00,121.11,121.95,120.6,121.63,666820.0,121.11,121.95,120.6,121.63,666820.0
2022-05-04 14:30:00,121.75,121.8,119.63,120.74,1209540.0,121.75,121.8,119.63,120.74,1209540.0
2022-05-04 14:40:00,120.72,123.75,120.34,123.34,2140940.0,120.72,123.75,120.34,123.34,2140940.0
2022-05-04 14:50:00,123.43,124.12,122.91,123.81,1326420.0,123.43,124.12,122.91,123.81,1326420.0
2022-05-04 15:00:00,123.92,125.0,123.79,124.67,1951120.0,123.92,125.0,123.79,124.67,1951120.0
2022-05-04 15:10:00,124.67,125.49,124.45,124.84,1918080.0,124.67,125.49,124.45,124.84,1918080.0
2022-05-04 15:20:00,124.83,125.37,124.64,125.23,1357100.0,124.83,125.37,124.64,125.23,1357100.0
2022-05-04 15:30:00,125.2,125.6,125.19,125.27,1016500.0,125.2,125.6,125.19,125.27,1016500.0
2022-05-04 15:40:00,125.27,125.61,124.85,125.57,1609260.0,125.27,125.61,124.85,125.57,1609260.0
2022-05-04 15:50:00,125.57,126.0,125.44,125.94,2833800.0,125.57,126.0,125.44,125.94,2833800.0
2022-05-05 09:30:00,123.11,123.5,121.41,122.35,4108480.0,123.11,123.5,121.41,122.35,4108480.0
2022-05-05 09:40:00,122.39,122.47,120.83,120.9,1681820.0,122.39,122.47,120.83,120.9,1681820.0
2022-05-05 09:50:00,120.97,121.02,120.0,120.1,2143760.0,120.97,121.02,120.0,120.1,2143760.0
2022-05-05 10:00:00,120.17,120.29,119.41,119.51,1783160.0,120.17,120.29,119.41,119.51,1783160.0
2022-05-05 10:10:00,119.52,119.52,118.44,118.65,3452040.0,119.52,119.52,118.44,118.65,3452040.0
2022-05-05 10:20:00,118.69,118.87,117.68,118.14,1805140.0,118.69,118.87,117.68,118.14,1805140.0
2022-05-05 10:30:00,118.05,118.24,116.85,117.02,1710320.0,118.05,118.24,116.85,117.02,1710320.0
2022-05-05 10:40:00,116.92,118.13,116.91,117.23,2141440.0,116.92,118.13,116.91,117.23,2141440.0
2022-05-05 10:50:00,117.22,117.89,117.0,117.69,981460.0,117.22,117.89,117.0,117.69,981460.0
2022-05-05 11:00:00,117.57,117.68,116.38,116.7,1332520.0,117.57,117.68,116.38,116.7,1332520.0
2022-05-05 11:10:00,116.69,117.21,116.58,116.6,1253980.0,116.69,117.21,116.58,116.6,1253980.0
2022-05-05 11:20:00,116.65,116.81,115.75,116.69,1397420.0,116.65,116.81,115.75,116.69,1397420.0
2022-05-05 11:30:00,116.65,117.78,116.52,117.34,1873540.0,116.65,117.78,116.52,117.34,1873540.0
2022-05-05 11:40:00,117.34,117.5,116.87,117.5,1439180.0,117.34,117.5,116.87,117.5,1439180.0
2022-05-05 11:50:00,117.45,117.46,116.6,116.72,1054200.0,117.45,117.46,116.6,116.72,1054200.0
2022-05-05 12:00:00,116.69,116.94,116.33,116.67,1063140.0,116.69,116.94,116.33,116.67,1063140.0
2022-05-05 12:10:00,116.55,117.25,116.36,117.15,832900.0,116.55,117.25,116.36,117.15,832900.0
2022-05-05 12:20:00,117.2,117.6,116.87,117.33,1187620.0,117.2,117.6,116.87,117.33,1187620.0
2022-05-05 12:30:00,117.25,117.55,116.72,117.0,584060.0,117.25,117.55,116.72,117.0,584060.0
2022-05-05 12:40:00,116.98,117.22,116.5,116.5,813600.0,116.98,117.22,116.5,116.5,813600.0
2022-05-05 12:50:00,116.57,117.47,116.5,117.36,1305820.0,116.57,117.47,116.5,117.36,1305820.0
2022-05-05 13:00:00,117.36,117.75,117.25,117.64,613340.0,117.36,117.75,117.25,117.64,613340.0
2022-05-05 13:10:00,117.66,117.66,116.69,117.15,666200.0,117.66,117.66,116.69,117.15,666200.0
2022-05-05 13:20:00,117.17,117.37,116.9,117.03,503440.0,117.17,117.37,116.9,117.03,503440.0
2022-05-05 13:30:00,116.93,117.41,116.65,117.15,510480.0,116.93,117.41,116.65,117.15,510480.0
2022-05-05 13:40:00,117.15,117.4,116.92,116.99,415820.0,117.15,117.4,116.92,116.99,415820.0
2022-05-05 13:50:00,116.92,116.94,116.5,116.66,1045400.0,116.92,116.94,116.5,116.66,1045400.0
2022-05-05 14:00:00,116.64,116.69,115.8,116.25,1640780.0,116.64,116.69,115.8,116.25,1640780.0
2022-05-05 14:10:00,116.27,117.05,116.14,117.05,688540.0,116.27,117.05,116.14,117.05,688540.0
2022-05-05 14:20:00,117.07,117.13,115.85,115.85,979100.0,117.07,117.13,115.85,115.85,979100.0
2022-05-05 14:30:00,115.88,116.36,115.7,116.3,788340.0,115.88,116.36,115.7,116.3,788340.0
2022-05-05 14:40:00,116.27,116.82,116.17,116.44,604540.0,116.27,116.82,116.17,116.44,604540.0
2022-05-05 14:50:00,116.45,116.85,116.16,116.34,527640.0,116.45,116.85,116.16,116.34,527640.0
2022-05-05 15:00:00,116.44,116.44,115.39,115.62,1531260.0,116.44,116.44,115.39,115.62,1531260.0
2022-05-05 15:10:00,115.68,115.7,115.12,115.53,1210300.0,115.68,115.7,115.12,115.53,1210300.0
2022-05-05 15:20:00,115.52,115.66,115.17,115.32,959880.0,115.52,115.66,115.17,115.32,959880.0
2022-05-05 15:30:00,115.3,116.54,115.07,116.25,2133980.0,115.3,116.54,115.07,116.25,2133980.0
2022-05-05 15:40:00,116.3,116.47,115.25,115.33,2275000.0,116.3,116.47,115.25,115.33,2275000.0
2022-05-05 15:50:00,115.41,116.6,115.32,116.41,4282940.0,115.41,116.6,115.32,116.41,4282940.0
2022-05-06 09:30:00,114.9,115.85,113.29,113.66,5399720.0,114.9,115.85,113.29,113.66,5399720.0
2022-05-06 09:40:00,113.84,114.96,113.8,114.41,2118700.0,113.84,114.96,113.8,114.41,2118700.0
2022-05-06 09:50:00,114.38,114.55,113.18,113.65,1530920.0,114.38,114.55,113.18,113.65,1530920.0
2022-05-06 10:00:00,113.58,114.82,113.57,113.71,1878100.0,113.58,114.82,113.57,113.71,1878100.0
2022-05-06 10:10:00,113.75,116.87,113.66,116.59,2800520.0,113.75,116.87,113.66,116.59,2800520.0
2022-05-06 10:20:00,116.36,116.65,115.08,115.08,1255680.0,116.36,116.65,115.08,115.08,1255680.0
2022-05-06 10:30:00,115.12,115.73,114.75,115.01,1246760.0,115.12,115.73,114.75,115.01,1246760.0
2022-05-06 10:40:00,114.98,116.65,114.86,116.54,1576680.0,114.98,116.65,114.86,116.54,1576680.0
2022-05-06 10:50:00,116.58,117.7,116.39,117.44,1750200.0,116.58,117.7,116.39,117.44,1750200.0
2022-05-06 11:00:00,117.44,117.9,116.38,116.98,1293920.0,117.44,117.9,116.38,116.98,1293920.0
2022-05-06 11:10:00,116.98,117.75,116.79,117.75,1097180.0,116.98,117.75,116.79,117.75,1097180.0
2022-05-06 11:20:00,117.74,119.05,117.55,117.92,2005400.0,117.74,119.05,117.55,117.92,2005400.0
2022-05-06 11:30:00,117.92,118.18,116.16,116.21,1031680.0,117.92,118.18,116.16,116.21,1031680.0
2022-05-06 11:40:00,116.26,116.75,116.09,116.64,766520.0,116.26,116.75,116.09,116.64,766520.0
2022-05-06 11:50:00,116.51,117.1,115.7,115.75,648720.0,116.51,117.1,115.7,115.75,648720.0
2022-05-06 12:00:00,115.64,117.2,115.5,116.2,1041400.0,115.64,117.2,115.5,116.2,1041400.0
2022-05-06 12:10:00,116.21,116.39,115.43,115.5,813860.0,116.21,116.39,115.43,115.5,813860.0
2022-05-06 12:20:00,115.6,116.66,115.51,116.26,600120.0,115.6,116.66,115.51,116.26,600120.0
2022-05-06 12:30:00,116.35,116.7,115.9,116.35,512400.0,116.35,116.7,115.9,116.35,512400.0
2022-05-06 12:40:00,116.4,116.67,116.08,116.34,493580.0,116.4,116.67,116.08,116.34,493580.0
2022-05-06 12:50:00,116.33,116.98,116.01,116.76,778180.0,116.33,116.98,116.01,116.76,778180.0
2022-05-06 13:00:00,116.81,116.85,115.91,116.03,638420.0,116.81,116.85,115.91,116.03,638420.0
2022-05-06 13:10:00,116.13,116.15,115.24,115.34,499320.0,116.13,116.15,115.24,115.34,499320.0
2022-05-06 13:20:00,115.38,115.83,115.19,115.48,562260.0,115.38,115.83,115.19,115.48,562260.0
2022-05-06 13:30:00,115.5,115.79,115.0,115.14,424340.0,115.5,115.79,115.0,115.14,424340.0
2022-05-06 13:40:00,115.26,115.52,114.83,115.08,658320.0,115.26,115.52,114.83,115.08,658320.0
2022-05-06 13:50:00,115.05,115.11,114.0,114.38,1041660.0,115.05,115.11,114.0,114.38,1041660.0
2022-05-06 14:00:00,114.31,114.64,113.85,113.85,749540.0,114.31,114.64,113.85,113.85,749540.0
2022-05-06 14:10:00,113.8,114.43,113.8,114.13,603720.0,113.8,114.43,113.8,114.13,603720.0
2022-05-06 14:20:00,114.16,114.47,114.0,114.26,406960.0,114.16,114.47,114.0,114.26,406960.0
2022-05-06 14:30:00,114.25,114.34,113.78,113.88,517720.0,114.25,114.34,113.78,113.88,517720.0
2022-05-06 14:40:00,113.91,114.41,113.75,114.36,660280.0,113.91,114.41,113.75,114.36,660280.0
2022-05-06 14:50:00,114.33,114.87,114.1,114.17,950020.0,114.33,114.87,114.1,114.17,950020.0
2022-05-06 15:00:00,114.07,114.35,113.75,113.79,747420.0,114.07,114.35,113.75,113.79,747420.0
2022-05-06 15:10:00,113.84,114.09,113.55,113.74,768100.0,113.84,114.09,113.55,113.74,768100.0
2022-05-06 15:20:00,113.75,113.98,113.08,113.73,1718980.0,113.75,113.98,113.08,113.73,1718980.0
2022-05-06 15:30:00,113.83,115.0,113.78,114.9,1188300.0,113.83,115.0,113.78,114.9,1188300.0
2022-05-06 15:40:00,114.86,115.63,114.63,115.44,1439940.0,114.86,115.63,114.63,115.44,1439940.0
2022-05-06 15:50:00,115.41,115.89,114.7,114.75,3194300.0,115.41,115.89,114.7,114.75,3194300.0
2022-05-09 09:30:00,111.31,114.0,111.02,113.4,3926760.0,111.31,114.0,111.02,113.4,3926760.0
2022-05-09 09:40:00,113.35,113.67,112.49,113.06,1564520.0,113.35,113.67,112.49,113.06,1564520.0
2022-05-09 09:50:00,113.24,113.73,112.1,112.36,1841360.0,113.24,113.73,112.1,112.36,1841360.0
2022-05-09 10:00:00,112.49,112.66,111.53,111.54,1357600.0,112.49,112.66,111.53,111.54,1357600.0
2022-05-09 10:10:00,111.53,112.45,111.49,112.42,1208360.0,111.53,112.45,111.49,112.42,1208360.0
2022-05-09 10:20:00,112.31,112.64,111.63,111.84,1338100.0,112.31,112.64,111.63,111.84,1338100.0
2022-05-09 10:30:00,111.74,111.83,110.85,110.85,2003880.0,111.74,111.83,110.85,110.85,2003880.0
2022-05-09 10:40:00,110.86,111.75,110.8,111.61,1170280.0,110.86,111.75,110.8,111.61,1170280.0
2022-05-09 10:50:00,111.37,111.55,110.69,110.7,851900.0,111.37,111.55,110.69,110.7,851900.0
2022-05-09 11:00:00,110.7,110.93,110.37,110.83,958020.0,110.7,110.93,110.37,110.83,958020.0
2022-05-09 11:10:00,110.72,111.17,110.65,110.91,976020.0,110.72,111.17,110.65,110.91,976020.0
2022-05-09 11:20:00,110.96,111.11,110.65,110.85,906340.0,110.96,111.11,110.65,110.85,906340.0
2022-05-09 11:30:00,110.87,111.38,110.4,111.28,1132600.0,110.87,111.38,110.4,111.28,1132600.0
2022-05-09 11:40:00,111.34,111.53,110.94,111.07,1011900.0,111.34,111.53,110.94,111.07,1011900.0
2022-05-09 11:50:00,111.07,111.75,111.0,111.45,777860.0,111.07,111.75,111.0,111.45,777860.0
2022-05-09 12:00:00,111.4,112.07,111.18,111.83,1030260.0,111.4,112.07,111.18,111.83,1030260.0
2022-05-09 12:10:00,111.83,112.63,111.83,112.27,1427540.0,111.83,112.63,111.83,112.27,1427540.0
2022-05-09 12:20:00,112.28,112.29,111.42,111.63,891800.0,112.28,112.29,111.42,111.63,891800.0
2022-05-09 12:30:00,111.55,111.87,110.76,110.84,1004780.0,111.55,111.87,110.76,110.84,1004780.0
2022-05-09 12:40:00,110.87,111.02,110.66,110.81,723380.0,110.87,111.02,110.66,110.81,723380.0
2022-05-09 12:50:00,110.85,110.89,110.51,110.58,595320.0,110.85,110.89,110.51,110.58,595320.0
2022-05-09 13:00:00,110.56,110.94,110.44,110.49,338280.0,110.56,110.94,110.44,110.49,338280.0
2022-05-09 13:10:00,110.46,110.57,110.18,110.45,851640.0,110.46,110.57,110.18,110.45,851640.0
2022-05-09 13:20:00,110.37,110.75,110.3,110.69,583120.0,110.37,110.75,110.3,110.69,583120.0
2022-05-09 13:30:00,110.77,110.77,109.86,110.05,1071960.0,110.77,110.77,109.86,110.05,1071960.0
2022-05-09 13:40:00,110.01,110.52,110.01,110.1,649240.0,110.01,110.52,110.01,110.1,649240.0
2022-05-09 13:50:00,110.14,110.14,109.39,109.47,1278540.0,110.14,110.14,109.39,109.47,1278540.0
2022-05-09 14:00:00,109.44,109.63,108.97,109.18,1289540.0,109.44,109.63,108.97,109.18,1289540.0
2022-05-09 14:10:00,109.13,110.22,109.1,110.11,1169480.0,109.13,110.22,109.1,110.11,1169480.0
2022-05-09 14:20:00,110.07,110.07,109.28,109.44,841460.0,110.07,110.07,109.28,109.44,841460.0
2022-05-09 14:30:00,109.5,109.64,109.16,109.37,861320.0,109.5,109.64,109.16,109.37,861320.0
2022-05-09 14:40:00,109.36,110.0,109.11,109.5,897280.0,109.36,110.0,109.11,109.5,897280.0
2022-05-09 14:50:00,109.46,110.04,109.27,110.02,871520.0,109.46,110.04,109.27,110.02,871520.0
2022-05-09 15:00:00,110.02,110.25,109.54,109.64,888800.0,110.02,110.25,109.54,109.64,888800.0
2022-05-09 15:10:00,109.6,110.08,109.41,109.42,1336500.0,109.6,110.08,109.41,109.42,1336500.0
2022-05-09 15:20:00,109.4,109.44,108.95,109.07,1183820.0,109.4,109.44,108.95,109.07,1183820.0
2022-05-09 15:30:00,109.06,109.16,108.73,109.08,1412580.0,109.06,109.16,108.73,109.08,1412580.0
2022-05-09 15:40:00,109.11,109.11,108.27,108.38,1653120.0,109.11,109.11,108.27,108.38,1653120.0
2022-05-09 15:50:00,108.39,109.2,107.96,108.79,4403960.0,108.39,109.2,107.96,108.79,4403960.0
2022-05-10 09:30:00,111.25,112.64,110.05,110.67,4599680.0,111.25,112.64,110.05,110.67,4599680.0
2022-05-10 09:40:00,110.62,110.62,109.05,109.38,2170060.0,110.62,110.62,109.05,109.38,2170060.0
2022-05-10 09:50:00,109.48,110.97,109.28,110.86,1942180.0,109.48,110.97,109.28,110.86,1942180.0
2022-05-10 10:00:00,110.83,112.25,110.49,111.4,2106440.0,110.83,112.25,110.49,111.4,2106440.0
2022-05-10 10:10:00,111.37,111.59,110.48,111.43,1343860.0,111.37,111.59,110.48,111.43,1343860.0
2022-05-10 10:20:00,111.32,111.73,110.4,110.54,694000.0,111.32,111.73,110.4,110.54,694000.0
2022-05-10 10:30:00,110.54,110.89,110.01,110.18,825440.0,110.54,110.89,110.01,110.18,825440.0
2022-05-10 10:40:00,110.13,110.18,109.25,109.38,1124820.0,110.13,110.18,109.25,109.38,1124820.0
2022-05-10 10:50:00,109.38,109.44,108.8,108.87,1221380.0,109.38,109.44,108.8,108.87,1221380.0
2022-05-10 11:00:00,108.79,109.0,107.17,107.26,1292720.0,108.79,109.0,107.17,107.26,1292720.0
2022-05-10 11:10:00,107.24,108.48,107.19,108.32,1240840.0,107.24,108.48,107.19,108.32,1240840.0
2022-05-10 11:20:00,108.34,108.44,107.26,108.05,1013180.0,108.34,108.44,107.26,108.05,1013180.0
2022-05-10 11:30:00,108.14,108.93,107.83,108.92,968640.0,108.14,108.93,107.83,108.92,968640.0
2022-05-10 11:40:00,108.87,109.1,108.23,108.25,598320.0,108.87,109.1,108.23,108.25,598320.0
2022-05-10 11:50:00,108.23,108.75,107.9,108.41,502940.0,108.23,108.75,107.9,108.41,502940.0
2022-05-10 12:00:00,108.5,109.05,108.29,108.35,645280.0,108.5,109.05,108.29,108.35,645280.0
2022-05-10 12:10:00,108.3,108.79,108.15,108.29,543220.0,108.3,108.79,108.15,108.29,543220.0
2022-05-10 12:20:00,108.27,108.32,107.95,108.08,341600.0,108.27,108.32,107.95,108.08,341600.0
2022-05-10 12:30:00,108.08,108.25,107.53,107.82,493220.0,108.08,108.25,107.53,107.82,493220.0
2022-05-10 12:40:00,107.76,108.4,107.76,108.13,888680.0,107.76,108.4,107.76,108.13,888680.0
2022-05-10 12:50:00,107.94,108.1,107.36,107.49,433740.0,107.94,108.1,107.36,107.49,433740.0
2022-05-10 13:00:00,107.41,108.46,107.3,108.35,697520.0,107.41,108.46,107.3,108.35,697520.0
2022-05-10 13:10:00,108.31,108.42,107.77,107.96,511880.0,108.31,108.42,107.77,107.96,511880.0
2022-05-10 13:20:00,107.99,108.6,107.51,108.51,601800.0,107.99,108.6,107.51,108.51,601800.0
2022-05-10 13:30:00,108.55,109.5,108.52,109.03,982180.0,108.55,109.5,108.52,109.03,982180.0
2022-05-10 13:40:00,109.12,109.95,109.12,109.91,1289340.0,109.12,109.95,109.12,109.91,1289340.0
2022-05-10 13:50:00,109.95,110.39,109.6,110.39,937480.0,109.95,110.39,109.6,110.39,937480.0
2022-05-10 14:00:00,110.36,110.4,109.5,109.54,785360.0,110.36,110.4,109.5,109.54,785360.0
2022-05-10 14:10:00,109.57,109.99,109.14,109.65,633260.0,109.57,109.99,109.14,109.65,633260.0
2022-05-10 14:20:00,109.67,109.88,108.93,109.12,775520.0,109.67,109.88,108.93,109.12,775520.0
2022-05-10 14:30:00,109.21,109.47,109.01,109.08,396860.0,109.21,109.47,109.01,109.08,396860.0
2022-05-10 14:40:00,109.09,109.72,108.84,109.59,745160.0,109.09,109.72,108.84,109.59,745160.0
2022-05-10 14:50:00,109.53,109.83,109.3,109.47,610660.0,109.53,109.83,109.3,109.47,610660.0
2022-05-10 15:00:00,109.58,110.22,109.4,109.57,712260.0,109.58,110.22,109.4,109.57,712260.0
2022-05-10 15:10:00,109.6,109.95,109.37,109.57,538440.0,109.6,109.95,109.37,109.57,538440.0
2022-05-10 15:20:00,109.59,109.63,108.81,109.0,1109800.0,109.59,109.63,108.81,109.0,1109800.0
2022-05-10 15:30:00,108.96,108.96,108.42,108.58,794240.0,108.96,108.96,108.42,108.58,794240.0
2022-05-10 15:40:00,108.51,108.9,108.18,108.85,1171060.0,108.51,108.9,108.18,108.85,1171060.0
2022-05-10 15:50:00,108.77,109.2,108.56,108.86,1816320.0,108.77,109.2,108.56,108.86,1816320.0
2022-05-11 09:30:00,108.0,108.4,106.68,107.22,2918620.0,108.0,108.4,106.68,107.22,2918620.0
2022-05-11 09:40:00,107.13,109.85,106.9,109.56,2576680.0,107.13,109.85,106.9,109.56,2576680.0
2022-05-11 09:50:00,109.66,110.16,108.56,108.99,1765800.0,109.66,110.16,108.56,108.99,1765800.0
2022-05-11 10:00:00,108.92,109.02,108.05,108.17,1211600.0,108.92,109.02,108.05,108.17,1211600.0
2022-05-11 10:10:00,108.06,109.24,107.79,109.21,1039900.0,108.06,109.24,107.79,109.21,1039900.0
2022-05-11 10:20:00,109.27,109.75,108.84,109.2,1071720.0,109.27,109.75,108.84,109.2,1071720.0
2022-05-11 10:30:00,109.36,109.36,108.41,109.08,975640.0,109.36,109.36,108.41,109.08,975640.0
2022-05-11 10:40:00,109.0,109.35,108.21,108.3,602980.0,109.0,109.35,108.21,108.3,602980.0
2022-05-11 10:50:00,108.26,108.69,108.12,108.25,1122780.0,108.26,108.69,108.12,108.25,1122780.0
2022-05-11 11:00:00,108.35,108.45,107.85,108.15,659120.0,108.35,108.45,107.85,108.15,659120.0
2022-05-11 11:10:00,108.14,108.63,107.89,107.95,624720.0,108.14,108.63,107.89,107.95,624720.0
2022-05-11 11:20:00,107.99,108.74,107.9,108.7,483500.0,107.99,108.74,107.9,108.7,483500.0
2022-05-11 11:30:00,108.75,109.2,108.33,109.02,757280.0,108.75,109.2,108.33,109.02,757280.0
2022-05-11 11:40:00,109.0,109.01,108.2,108.27,435680.0,109.0,109.01,108.2,108.27,435680.0
2022-05-11 11:50:00,108.25,108.33,107.43,107.63,808520.0,108.25,108.33,107.43,107.63,808520.0
2022-05-11 12:00:00,107.6,107.65,107.23,107.32,724800.0,107.6,107.65,107.23,107.32,724800.0
2022-05-11 12:10:00,107.28,107.35,106.87,106.9,888740.0,107.28,107.35,106.87,106.9,888740.0
2022-05-11 12:20:00,106.89,107.85,106.8,106.8,723340.0,106.89,107.85,106.8,106.8,723340.0
2022-05-11 12:30:00,106.78,107.35,106.68,106.98,562340.0,106.78,107.35,106.68,106.98,562340.0
2022-05-11 12:40:00,107.01,107.25,106.53,106.72,545080.0,107.01,107.25,106.53,106.72,545080.0
2022-05-11 12:50:00,106.67,106.69,105.78,105.8,695520.0,106.67,106.69,105.78,105.8,695520.0
2022-05-11 13:00:00,105.83,105.85,105.45,105.67,1354760.0,105.83,105.85,105.45,105.67,1354760.0
2022-05-11 13:10:00,105.7,105.91,105.35,105.5,991320.0,105.7,105.91,105.35,105.5,991320.0
2022-05-11 13:20:00,105.48,105.77,105.16,105.54,795920.0,105.48,105.77,105.16,105.54,795920.0
2022-05-11 13:30:00,105.58,105.86,105.18,105.2,532100.0,105.58,105.86,105.18,105.2,532100.0
2022-05-11 13:40:00,105.15,105.31,104.7,105.0,956280.0,105.15,105.31,104.7,105.0,956280.0
2022-05-11 13:50:00,105.04,105.22,104.43,104.54,853260.0,105.04,105.22,104.43,104.54,853260.0
2022-05-11 14:00:00,104.55,105.34,104.5,104.88,1251760.0,104.55,105.34,104.5,104.88,1251760.0
2022-05-11 14:10:00,104.87,105.66,104.78,105.56,569400.0,104.87,105.66,104.78,105.56,569400.0
2022-05-11 14:20:00,105.56,106.25,105.22,105.75,984620.0,105.56,106.25,105.22,105.75,984620.0
2022-05-11 14:30:00,105.69,106.5,105.54,106.41,982620.0,105.69,106.5,105.54,106.41,982620.0
2022-05-11 14:40:00,106.37,106.81,105.98,106.13,789020.0,106.37,106.81,105.98,106.13,789020.0
2022-05-11 14:50:00,106.18,106.18,105.47,105.7,497680.0,106.18,106.18,105.47,105.7,497680.0
2022-05-11 15:00:00,105.61,105.84,105.1,105.38,518760.0,105.61,105.84,105.1,105.38,518760.0
2022-05-11 15:10:00,105.25,105.69,105.07,105.58,774980.0,105.25,105.69,105.07,105.58,774980.0
2022-05-11 15:20:00,105.5,105.87,105.34,105.55,684580.0,105.5,105.87,105.34,105.55,684580.0
2022-05-11 15:30:00,105.59,106.0,105.48,105.55,745600.0,105.59,106.0,105.48,105.55,745600.0
2022-05-11 15:40:00,105.54,105.92,105.32,105.53,1246240.0,105.54,105.92,105.32,105.53,1246240.0
2022-05-11 15:50:00,105.53,105.6,105.06,105.37,3072020.0,105.53,105.6,105.06,105.37,3072020.0
2022-05-12 09:30:00,102.67,104.45,102.44,102.64,4659300.0,102.67,104.45,102.44,102.64,4659300.0
2022-05-12 09:40:00,102.66,106.44,102.5,105.43,3214940.0,102.66,106.44,102.5,105.43,3214940.0
2022-05-12 09:50:00,105.42,105.6,104.34,104.65,2005460.0,105.42,105.6,104.34,104.65,2005460.0
2022-05-12 10:00:00,104.5,106.57,104.0,106.47,2076120.0,104.5,106.57,104.0,106.47,2076120.0
2022-05-12 10:10:00,106.43,107.73,106.43,107.1,2152440.0,106.43,107.73,106.43,107.1,2152440.0
2022-05-12 10:20:00,107.17,108.0,106.81,107.2,1696500.0,107.17,108.0,106.81,107.2,1696500.0
2022-05-12 10:30:00,107.4,108.1,106.8,108.06,1444200.0,107.4,108.1,106.8,108.06,1444200.0
2022-05-12 10:40:00,108.06,108.14,107.3,107.82,1086180.0,108.06,108.14,107.3,107.82,1086180.0
2022-05-12 10:50:00,107.85,110.26,107.85,110.01,2170580.0,107.85,110.26,107.85,110.01,2170580.0
2022-05-12 11:00:00,110.05,110.78,109.53,110.65,1749400.0,110.05,110.78,109.53,110.65,1749400.0
2022-05-12 11:10:00,110.7,110.74,109.85,110.1,1351720.0,110.7,110.74,109.85,110.1,1351720.0
2022-05-12 11:20:00,110.2,110.2,109.22,109.68,1102620.0,110.2,110.2,109.22,109.68,1102620.0
2022-05-12 11:30:00,109.65,109.87,108.57,109.34,1098800.0,109.65,109.87,108.57,109.34,1098800.0
2022-05-12 11:40:00,109.32,109.52,108.14,108.22,984500.0,109.32,109.52,108.14,108.22,984500.0
2022-05-12 11:50:00,108.22,108.22,107.32,107.35,1212620.0,108.22,108.22,107.32,107.35,1212620.0
2022-05-12 12:00:00,107.32,107.49,106.38,107.35,1297980.0,107.32,107.49,106.38,107.35,1297980.0
2022-05-12 12:10:00,107.27,107.69,106.75,107.22,689380.0,107.27,107.69,106.75,107.22,689380.0
2022-05-12 12:20:00,107.24,108.05,107.19,107.85,628100.0,107.24,108.05,107.19,107.85,628100.0
2022-05-12 12:30:00,107.86,108.6,107.76,108.02,1004060.0,107.86,108.6,107.76,108.02,1004060.0
2022-05-12 12:40:00,107.87,108.25,107.29,107.59,398080.0,107.87,108.25,107.29,107.59,398080.0
2022-05-12 12:50:00,107.67,107.82,107.19,107.25,629740.0,107.67,107.82,107.19,107.25,629740.0
2022-05-12 13:00:00,107.28,107.42,106.5,106.59,755960.0,107.28,107.42,106.5,106.59,755960.0
2022-05-12 13:10:00,106.53,106.61,105.8,105.95,1064920.0,106.53,106.61,105.8,105.95,1064920.0
2022-05-12 13:20:00,106.0,106.5,105.9,106.2,359780.0,106.0,106.5,105.9,106.2,359780.0
2022-05-12 13:30:00,106.27,106.5,105.28,105.41,482180.0,106.27,106.5,105.28,105.41,482180.0
2022-05-12 13:40:00,105.34,105.46,104.92,105.0,807860.0,105.34,105.46,104.92,105.0,807860.0
2022-05-12 13:50:00,104.99,105.3,104.53,105.1,1282280.0,104.99,105.3,104.53,105.1,1282280.0
2022-05-12 14:00:00,105.07,105.69,104.81,104.88,724140.0,105.07,105.69,104.81,104.88,724140.0
2022-05-12 14:10:00,104.87,105.54,104.87,105.39,840380.0,104.87,105.54,104.87,105.39,840380.0
2022-05-12 14:20:00,105.44,105.89,105.22,105.52,709720.0,105.44,105.89,105.22,105.52,709720.0
2022-05-12 14:30:00,105.54,105.61,104.52,104.6,703320.0,105.54,105.61,104.52,104.6,703320.0
2022-05-12 14:40:00,104.62,104.98,104.5,104.77,522780.0,104.62,104.98,104.5,104.77,522780.0
2022-05-12 14:50:00,104.68,105.2,104.54,104.68,609900.0,104.68,105.2,104.54,104.68,609900.0
2022-05-12 15:00:00,104.72,105.1,104.61,104.86,885860.0,104.72,105.1,104.61,104.86,885860.0
2022-05-12 15:10:00,104.86,105.7,104.51,105.61,644940.0,104.86,105.7,104.51,105.61,644940.0
2022-05-12 15:20:00,105.59,106.7,105.47,105.82,1354900.0,105.59,106.7,105.47,105.82,1354900.0
2022-05-12 15:30:00,105.87,106.29,105.75,106.28,947520.0,105.87,106.29,105.75,106.28,947520.0
2022-05-12 15:40:00,106.23,106.75,106.05,106.11,965000.0,106.23,106.75,106.05,106.11,965000.0
2022-05-12 15:50:00,106.16,107.25,106.15,106.9,4543960.0,106.16,107.25,106.15,106.9,4543960.0
2022-05-13 09:30:00,109.07,109.35,107.8,108.94,3140300.0,109.07,109.35,107.8,108.94,3140300.0
2022-05-13 09:40:00,108.75,110.45,108.58,110.18,2239980.0,108.75,110.45,108.58,110.18,2239980.0
2022-05-13 09:50:00,110.29,111.5,110.27,110.76,2009280.0,110.29,111.5,110.27,110.76,2009280.0
2022-05-13 10:00:00,110.64,111.25,110.6,111.04,788960.0,110.64,111.25,110.6,111.04,788960.0
2022-05-13 10:10:00,111.03,111.36,110.49,110.85,958700.0,111.03,111.36,110.49,110.85,958700.0
2022-05-13 10:20:00,110.87,111.65,110.85,110.98,1045100.0,110.87,111.65,110.85,110.98,1045100.0
2022-05-13 10:30:00,110.99,111.44,110.86,111.34,789940.0,110.99,111.44,110.86,111.34,789940.0
2022-05-13 10:40:00,111.33,111.44,110.52,110.97,913800.0,111.33,111.44,110.52,110.97,913800.0
2022-05-13 10:50:00,110.94,111.27,110.8,110.95,606900.0,110.94,111.27,110.8,110.95,606900.0
2022-05-13 11:00:00,110.9,111.05,110.56,110.9,697760.0,110.9,111.05,110.56,110.9,697760.0
2022-05-13 11:10:00,110.96,111.26,110.86,111.03,874660.0,110.96,111.26,110.86,111.03,874660.0
2022-05-13 11:20:00,111.05,111.58,111.03,111.45,588000.0,111.05,111.58,111.03,111.45,588000.0
2022-05-13 11:30:00,111.42,111.57,110.99,111.42,594840.0,111.42,111.57,110.99,111.42,594840.0
2022-05-13 11:40:00,111.42,111.52,111.16,111.43,451980.0,111.42,111.52,111.16,111.43,451980.0
2022-05-13 11:50:00,111.46,111.91,111.44,111.61,927300.0,111.46,111.91,111.44,111.61,927300.0
2022-05-13 12:00:00,111.68,112.11,111.53,112.11,606640.0,111.68,112.11,111.53,112.11,606640.0
2022-05-13 12:10:00,112.11,112.57,111.97,112.04,705740.0,112.11,112.57,111.97,112.04,705740.0
2022-05-13 12:20:00,112.02,112.04,111.67,111.8,564580.0,112.02,112.04,111.67,111.8,564580.0
2022-05-13 12:30:00,111.84,112.16,111.78,111.81,388580.0,111.84,112.16,111.78,111.81,388580.0
2022-05-13 12:40:00,111.82,111.94,111.45,111.47,532520.0,111.82,111.94,111.45,111.47,532520.0
2022-05-13 12:50:00,111.48,111.68,111.0,111.55,610080.0,111.48,111.68,111.0,111.55,610080.0
2022-05-13 13:00:00,111.6,111.72,111.32,111.46,408840.0,111.6,111.72,111.32,111.46,408840.0
2022-05-13 13:10:00,111.45,111.62,111.28,111.47,375300.0,111.45,111.62,111.28,111.47,375300.0
2022-05-13 13:20:00,111.38,111.78,111.25,111.6,666540.0,111.38,111.78,111.25,111.6,666540.0
2022-05-13 13:30:00,111.67,111.88,111.6,111.72,257280.0,111.67,111.88,111.6,111.72,257280.0
2022-05-13 13:40:00,111.74,111.74,111.12,111.36,500220.0,111.74,111.74,111.12,111.36,500220.0
2022-05-13 13:50:00,111.32,111.38,110.98,111.19,680320.0,111.32,111.38,110.98,111.19,680320.0
2022-05-13 14:00:00,111.14,111.16,110.36,110.6,1036680.0,111.14,111.16,110.36,110.6,1036680.0
2022-05-13 14:10:00,110.6,110.87,110.4,110.84,527480.0,110.6,110.87,110.4,110.84,527480.0
2022-05-13 14:20:00,110.85,110.85,110.36,110.64,347640.0,110.85,110.85,110.36,110.64,347640.0
2022-05-13 14:30:00,110.61,111.45,110.61,110.98,715880.0,110.61,111.45,110.61,110.98,715880.0
2022-05-13 14:40:00,111.0,111.22,110.89,111.13,384820.0,111.0,111.22,110.89,111.13,384820.0
2022-05-13 14:50:00,111.13,111.98,111.13,111.84,803140.0,111.13,111.98,111.13,111.84,803140.0
2022-05-13 15:00:00,111.8,112.03,111.61,111.92,510760.0,111.8,112.03,111.61,111.92,510760.0
2022-05-13 15:10:00,112.0,112.74,111.93,112.58,1051040.0,112.0,112.74,111.93,112.58,1051040.0
2022-05-13 15:20:00,112.6,113.11,112.5,113.06,1402720.0,112.6,113.11,112.5,113.06,1402720.0
2022-05-13 15:30:00,113.04,113.17,112.05,112.35,1372580.0,113.04,113.17,112.05,112.35,1372580.0
2022-05-13 15:40:00,112.34,112.9,112.3,112.68,1189820.0,112.34,112.9,112.3,112.68,1189820.0
2022-05-13 15:50:00,112.69,113.18,112.3,113.11,2862140.0,112.69,113.18,112.3,113.11,2862140.0
2022-05-16 09:30:00,113.1,113.38,111.94,113.36,3107720.0,113.1,113.38,111.94,113.36,3107720.0
2022-05-16 09:40:00,113.48,113.99,111.61,111.82,2411460.0,113.48,113.99,111.61,111.82,2411460.0
2022-05-16 09:50:00,111.9,112.59,111.63,111.7,1050940.0,111.9,112.59,111.63,111.7,1050940.0
2022-05-16 10:00:00,111.64,112.32,110.78,112.27,2026960.0,111.64,112.32,110.78,112.27,2026960.0
2022-05-16 10:10:00,112.26,112.42,111.66,112.04,1435460.0,112.26,112.42,111.66,112.04,1435460.0
2022-05-16 10:20:00,112.03,112.97,112.03,112.89,1008720.0,112.03,112.97,112.03,112.89,1008720.0
2022-05-16 10:30:00,112.9,112.9,111.55,111.96,767940.0,112.9,112.9,111.55,111.96,767940.0
2022-05-16 10:40:00,111.91,111.96,111.29,111.53,1074160.0,111.91,111.96,111.29,111.53,1074160.0
2022-05-16 10:50:00,111.36,111.54,110.65,110.79,1656500.0,111.36,111.54,110.65,110.79,1656500.0
2022-05-16 11:00:00,110.73,111.21,110.4,111.21,932540.0,110.73,111.21,110.4,111.21,932540.0
2022-05-16 11:10:00,111.22,111.55,111.09,111.47,468300.0,111.22,111.55,111.09,111.47,468300.0
2022-05-16 11:20:00,111.49,111.5,110.83,110.93,439760.0,111.49,111.5,110.83,110.93,439760.0
2022-05-16 11:30:00,110.96,111.22,110.51,111.05,419360.0,110.96,111.22,110.51,111.05,419360.0
2022-05-16 11:40:00,111.0,111.4,110.71,111.32,893540.0,111.0,111.4,110.71,111.32,893540.0
2022-05-16 11:50:00,111.43,111.9,111.22,111.8,1016540.0,111.43,111.9,111.22,111.8,1016540.0
2022-05-16 12:00:00,111.78,112.07,111.51,111.56,728040.0,111.78,112.07,111.51,111.56,728040.0
2022-05-16 12:10:00,111.56,111.56,111.2,111.37,367480.0,111.56,111.56,111.2,111.37,367480.0
2022-05-16 12:20:00,111.38,111.41,111.06,111.14,212400.0,111.38,111.41,111.06,111.14,212400.0
2022-05-16 12:30:00,111.16,111.42,110.84,110.89,344180.0,111.16,111.42,110.84,110.89,344180.0
2022-05-16 12:40:00,110.94,110.99,110.63,110.98,357800.0,110.94,110.99,110.63,110.98,357800.0
2022-05-16 12:50:00,110.95,111.06,110.52,110.64,381860.0,110.95,111.06,110.52,110.64,381860.0
2022-05-16 13:00:00,110.6,110.98,110.35,110.98,448660.0,110.6,110.98,110.35,110.98,448660.0
2022-05-16 13:10:00,110.93,111.36,110.55,110.56,405060.0,110.93,111.36,110.55,110.56,405060.0
2022-05-16 13:20:00,110.6,111.24,110.6,111.2,351500.0,110.6,111.24,110.6,111.2,351500.0
2022-05-16 13:30:00,111.25,111.45,111.1,111.39,269080.0,111.25,111.45,111.1,111.39,269080.0
2022-05-16 13:40:00,111.36,111.55,111.1,111.1,319000.0,111.36,111.55,111.1,111.1,319000.0
2022-05-16 13:50:00,111.1,111.4,111.1,111.33,279480.0,111.1,111.4,111.1,111.33,279480.0
2022-05-16 14:00:00,111.23,111.99,111.14,111.89,390720.0,111.23,111.99,111.14,111.89,390720.0
2022-05-16 14:10:00,111.87,111.92,111.54,111.78,412340.0,111.87,111.92,111.54,111.78,412340.0
2022-05-16 14:20:00,111.79,112.17,111.68,112.13,380080.0,111.79,112.17,111.68,112.13,380080.0
2022-05-16 14:30:00,112.12,112.47,112.07,112.34,651960.0,112.12,112.47,112.07,112.34,651960.0
2022-05-16 14:40:00,112.42,112.6,111.85,111.97,698240.0,112.42,112.6,111.85,111.97,698240.0
2022-05-16 14:50:00,111.97,112.33,111.7,112.16,392400.0,111.97,112.33,111.7,112.16,392400.0
2022-05-16 15:00:00,112.16,112.21,111.75,111.75,245860.0,112.16,112.21,111.75,111.75,245860.0
2022-05-16 15:10:00,111.67,111.71,111.08,111.22,388180.0,111.67,111.71,111.08,111.22,388180.0
2022-05-16 15:20:00,111.21,111.31,111.0,111.21,476320.0,111.21,111.31,111.0,111.21,476320.0
2022-05-16 15:30:00,111.21,111.32,110.85,110.97,632140.0,111.21,111.32,110.85,110.97,632140.0
2022-05-16 15:40:00,110.99,111.07,110.43,110.53,947780.0,110.99,111.07,110.43,110.53,947780.0
2022-05-16 15:50:00,110.61,111.04,110.52,110.85,1413940.0,110.61,111.04,110.52,110.85,1413940.0
2022-05-17 09:30:00,113.28,114.2,112.57,113.87,3018740.0,113.28,114.2,112.57,113.87,3018740.0
2022-05-17 09:40:00,113.99,114.1,112.55,112.55,1158060.0,113.99,114.1,112.55,112.55,1158060.0
2022-05-17 09:50:00,112.58,112.89,112.13,112.23,1030280.0,112.58,112.89,112.13,112.23,1030280.0
2022-05-17 10:00:00,112.25,112.9,111.92,112.05,954580.0,112.25,112.9,111.92,112.05,954580.0
2022-05-17 10:10:00,112.05,112.91,111.97,112.87,1017960.0,112.05,112.91,111.97,112.87,1017960.0
2022-05-17 10:20:00,112.9,112.93,112.14,112.14,417680.0,112.9,112.93,112.14,112.14,417680.0
2022-05-17 10:30:00,112.1,112.37,111.47,111.48,909120.0,112.1,112.37,111.47,111.48,909120.0
2022-05-17 10:40:00,111.46,111.82,111.28,111.64,657580.0,111.46,111.82,111.28,111.64,657580.0
2022-05-17 10:50:00,111.6,111.74,111.42,111.63,413340.0,111.6,111.74,111.42,111.63,413340.0
2022-05-17 11:00:00,111.63,112.08,111.52,111.75,542600.0,111.63,112.08,111.52,111.75,542600.0
2022-05-17 11:10:00,111.75,111.93,111.47,111.78,461080.0,111.75,111.93,111.47,111.78,461080.0
2022-05-17 11:20:00,111.77,112.4,111.75,112.33,419200.0,111.77,112.4,111.75,112.33,419200.0
2022-05-17 11:30:00,112.21,112.52,112.21,112.34,395200.0,112.21,112.52,112.21,112.34,395200.0
2022-05-17 11:40:00,112.32,112.54,112.08,112.1,470420.0,112.32,112.54,112.08,112.1,470420.0
2022-05-17 11:50:00,112.12,112.34,112.08,112.22,216060.0,112.12,112.34,112.08,112.22,216060.0
2022-05-17 12:00:00,112.23,112.82,112.13,112.15,1045900.0,112.23,112.82,112.13,112.15,1045900.0
2022-05-17 12:10:00,112.14,112.37,111.9,112.23,415580.0,112.14,112.37,111.9,112.23,415580.0
2022-05-17 12:20:00,112.2,112.74,112.11,112.61,353160.0,112.2,112.74,112.11,112.61,353160.0
2022-05-17 12:30:00,112.6,112.91,112.57,112.61,356100.0,112.6,112.91,112.57,112.61,356100.0
2022-05-17 12:40:00,112.63,112.93,112.55,112.6,480460.0,112.63,112.93,112.55,112.6,480460.0
2022-05-17 12:50:00,112.55,112.59,112.3,112.44,369180.0,112.55,112.59,112.3,112.44,369180.0
2022-05-17 13:00:00,112.46,112.59,112.02,112.5,257880.0,112.46,112.59,112.02,112.5,257880.0
2022-05-17 13:10:00,112.5,113.39,112.39,113.29,558120.0,112.5,113.39,112.39,113.29,558120.0
2022-05-17 13:20:00,113.34,113.5,113.11,113.32,547260.0,113.34,113.5,113.11,113.32,547260.0
2022-05-17 13:30:00,113.33,113.5,113.17,113.28,341620.0,113.33,113.5,113.17,113.28,341620.0
2022-05-17 13:40:00,113.22,113.42,113.14,113.36,304980.0,113.22,113.42,113.14,113.36,304980.0
2022-05-17 13:50:00,113.4,113.49,113.1,113.1,232680.0,113.4,113.49,113.1,113.1,232680.0
2022-05-17 14:00:00,113.17,113.83,112.9,113.73,676720.0,113.17,113.83,112.9,113.73,676720.0
2022-05-17 14:10:00,113.66,113.74,112.57,112.73,742340.0,113.66,113.74,112.57,112.73,742340.0
2022-05-17 14:20:00,112.73,112.86,112.01,112.46,805000.0,112.73,112.86,112.01,112.46,805000.0
2022-05-17 14:30:00,112.4,112.7,112.1,112.67,422560.0,112.4,112.7,112.1,112.67,422560.0
2022-05-17 14:40:00,112.82,114.9,112.82,114.86,1182360.0,112.82,114.9,112.82,114.86,1182360.0
2022-05-17 14:50:00,114.76,114.85,114.16,114.48,1112100.0,114.76,114.85,114.16,114.48,1112100.0
2022-05-17 15:00:00,114.51,115.8,114.43,115.68,2089080.0,114.51,115.8,114.43,115.68,2089080.0
2022-05-17 15:10:00,115.68,115.68,114.91,115.32,1179980.0,115.68,115.68,114.91,115.32,1179980.0
2022-05-17 15:20:00,115.4,115.43,114.88,114.95,519980.0,115.4,115.43,114.88,114.95,519980.0
2022-05-17 15:30:00,114.97,115.35,114.95,115.04,786180.0,114.97,115.35,114.95,115.04,786180.0
2022-05-17 15:40:00,115.01,115.3,114.61,114.8,889720.0,115.01,115.3,114.61,114.8,889720.0
2022-05-17 15:50:00,114.85,115.45,114.83,115.38,1577600.0,114.85,115.45,114.83,115.38,1577600.0
2022-05-18 09:30:00,111.33,112.85,111.33,112.23,3906000.0,111.33,112.85,111.33,112.23,3906000.0
2022-05-18 09:40:00,112.2,112.28,111.5,111.77,1106860.0,112.2,112.28,111.5,111.77,1106860.0
2022-05-18 09:50:00,111.83,111.85,109.85,110.2,2422560.0,111.83,111.85,109.85,110.2,2422560.0
2022-05-18 10:00:00,110.23,111.23,110.01,110.75,1336200.0,110.23,111.23,110.01,110.75,1336200.0
2022-05-18 10:10:00,110.72,111.35,110.56,110.91,887900.0,110.72,111.35,110.56,110.91,887900.0
2022-05-18 10:20:00,110.85,111.25,110.53,110.53,713980.0,110.85,111.25,110.53,110.53,713980.0
2022-05-18 10:30:00,110.56,110.56,110.1,110.33,829800.0,110.56,110.56,110.1,110.33,829800.0
2022-05-18 10:40:00,110.38,111.02,110.3,110.97,880520.0,110.38,111.02,110.3,110.97,880520.0
2022-05-18 10:50:00,110.92,110.92,110.3,110.63,676440.0,110.92,110.92,110.3,110.63,676440.0
2022-05-18 11:00:00,110.65,110.65,110.18,110.38,896540.0,110.65,110.65,110.18,110.38,896540.0
2022-05-18 11:10:00,110.39,110.39,109.6,109.62,958520.0,110.39,110.39,109.6,109.62,958520.0
2022-05-18 11:20:00,109.62,109.64,108.87,108.98,1113760.0,109.62,109.64,108.87,108.98,1113760.0
2022-05-18 11:30:00,108.97,109.38,108.84,109.24,959580.0,108.97,109.38,108.84,109.24,959580.0
2022-05-18 11:40:00,109.15,109.53,109.13,109.33,680500.0,109.15,109.53,109.13,109.33,680500.0
2022-05-18 11:50:00,109.31,109.45,108.68,109.02,476760.0,109.31,109.45,108.68,109.02,476760.0
2022-05-18 12:00:00,109.02,109.1,108.39,108.52,589900.0,109.02,109.1,108.39,108.52,589900.0
2022-05-18 12:10:00,108.55,108.92,108.39,108.82,394600.0,108.55,108.92,108.39,108.82,394600.0
2022-05-18 12:20:00,108.85,108.86,108.35,108.75,725020.0,108.85,108.86,108.35,108.75,725020.0
2022-05-18 12:30:00,108.76,109.11,108.52,109.05,658380.0,108.76,109.11,108.52,109.05,658380.0
2022-05-18 12:40:00,109.0,109.05,108.65,109.05,387420.0,109.0,109.05,108.65,109.05,387420.0
2022-05-18 12:50:00,109.13,109.67,109.04,109.67,1050620.0,109.13,109.67,109.04,109.67,1050620.0
2022-05-18 13:00:00,109.69,109.69,108.37,108.4,1205440.0,109.69,109.69,108.37,108.4,1205440.0
2022-05-18 13:10:00,108.44,108.54,108.18,108.24,561520.0,108.44,108.54,108.18,108.24,561520.0
2022-05-18 13:20:00,108.39,108.55,108.08,108.44,527280.0,108.39,108.55,108.08,108.44,527280.0
2022-05-18 13:30:00,108.38,108.68,108.26,108.64,500480.0,108.38,108.68,108.26,108.64,500480.0
2022-05-18 13:40:00,108.63,108.63,107.72,107.72,724940.0,108.63,108.63,107.72,107.72,724940.0
2022-05-18 13:50:00,107.75,107.8,107.39,107.7,745580.0,107.75,107.8,107.39,107.7,745580.0
2022-05-18 14:00:00,107.73,107.77,107.46,107.75,547140.0,107.73,107.77,107.46,107.75,547140.0
2022-05-18 14:10:00,107.7,108.06,107.5,107.91,522900.0,107.7,108.06,107.5,107.91,522900.0
2022-05-18 14:20:00,107.91,108.06,107.71,107.85,479800.0,107.91,108.06,107.71,107.85,479800.0
2022-05-18 14:30:00,107.82,107.95,107.11,107.18,925740.0,107.82,107.95,107.11,107.18,925740.0
2022-05-18 14:40:00,107.19,107.46,106.96,107.3,737820.0,107.19,107.46,106.96,107.3,737820.0
2022-05-18 14:50:00,107.31,107.4,106.73,106.87,614500.0,107.31,107.4,106.73,106.87,614500.0
2022-05-18 15:00:00,106.85,107.37,106.85,106.87,1003600.0,106.85,107.37,106.85,106.87,1003600.0
2022-05-18 15:10:00,106.83,107.06,106.46,106.59,1464240.0,106.83,107.06,106.46,106.59,1464240.0
2022-05-18 15:20:00,106.62,106.8,106.25,106.62,984560.0,106.62,106.8,106.25,106.62,984560.0
2022-05-18 15:30:00,106.66,107.15,106.42,106.99,1198760.0,106.66,107.15,106.42,106.99,1198760.0
2022-05-18 15:40:00,107.01,107.26,106.72,106.95,1182900.0,107.01,107.26,106.72,106.95,1182900.0
2022-05-18 15:50:00,106.88,107.28,106.51,107.16,2917500.0,106.88,107.28,106.51,107.16,2917500.0
2022-05-19 09:30:00,106.25,108.25,106.25,107.74,4034680.0,106.25,108.25,106.25,107.74,4034680.0
2022-05-19 09:40:00,107.75,107.75,106.19,106.47,1859440.0,107.75,107.75,106.19,106.47,1859440.0
2022-05-19 09:50:00,106.55,108.71,106.45,108.65,2390420.0,106.55,108.71,106.45,108.65,2390420.0
2022-05-19 10:00:00,108.65,109.64,108.49,108.7,3085860.0,108.65,109.64,108.49,108.7,3085860.0
2022-05-19 10:10:00,108.7,109.39,108.38,108.59,1152040.0,108.7,109.39,108.38,108.59,1152040.0
2022-05-19 10:20:00,108.55,109.27,108.05,108.26,927940.0,108.55,109.27,108.05,108.26,927940.0
2022-05-19 10:30:00,108.27,109.0,107.87,108.47,931880.0,108.27,109.0,107.87,108.47,931880.0
2022-05-19 10:40:00,108.43,108.52,108.06,108.22,615500.0,108.43,108.52,108.06,108.22,615500.0
2022-05-19 10:50:00,108.22,109.27,108.07,108.88,1022680.0,108.22,109.27,108.07,108.88,1022680.0
2022-05-19 11:00:00,108.9,109.06,108.17,108.85,609920.0,108.9,109.06,108.17,108.85,609920.0
2022-05-19 11:10:00,108.94,109.37,108.53,108.95,633580.0,108.94,109.37,108.53,108.95,633580.0
2022-05-19 11:20:00,108.89,109.25,108.59,108.72,450440.0,108.89,109.25,108.59,108.72,450440.0
2022-05-19 11:30:00,108.72,109.75,108.72,109.59,556780.0,108.72,109.75,108.72,109.59,556780.0
2022-05-19 11:40:00,109.65,110.03,109.5,109.64,789320.0,109.65,110.03,109.5,109.64,789320.0
2022-05-19 11:50:00,109.6,109.6,108.9,109.36,506800.0,109.6,109.6,108.9,109.36,506800.0
2022-05-19 12:00:00,109.38,109.67,109.16,109.29,386480.0,109.38,109.67,109.16,109.29,386480.0
2022-05-19 12:10:00,109.38,109.57,109.0,109.05,374700.0,109.38,109.57,109.0,109.05,374700.0
2022-05-19 12:20:00,109.07,109.07,108.59,108.97,677360.0,109.07,109.07,108.59,108.97,677360.0
2022-05-19 12:30:00,108.97,109.01,108.15,108.16,703760.0,108.97,109.01,108.15,108.16,703760.0
2022-05-19 12:40:00,108.17,108.25,107.5,107.68,787360.0,108.17,108.25,107.5,107.68,787360.0
2022-05-19 12:50:00,107.74,108.16,107.51,107.98,714300.0,107.74,108.16,107.51,107.98,714300.0
2022-05-19 13:00:00,107.99,108.19,107.7,107.92,325060.0,107.99,108.19,107.7,107.92,325060.0
2022-05-19 13:10:00,107.81,107.84,107.1,107.77,565760.0,107.81,107.84,107.1,107.77,565760.0
2022-05-19 13:20:00,107.77,108.1,107.63,107.86,282280.0,107.77,108.1,107.63,107.86,282280.0
2022-05-19 13:30:00,107.75,108.25,107.62,107.88,305740.0,107.75,108.25,107.62,107.88,305740.0
2022-05-19 13:40:00,107.89,108.08,107.33,107.33,300140.0,107.89,108.08,107.33,107.33,300140.0
2022-05-19 13:50:00,107.41,108.78,107.41,108.66,340960.0,107.41,108.78,107.41,108.66,340960.0
2022-05-19 14:00:00,108.7,108.7,107.89,108.15,302140.0,108.7,108.7,107.89,108.15,302140.0
2022-05-19 14:10:00,108.15,108.59,108.1,108.13,543880.0,108.15,108.59,108.1,108.13,543880.0
2022-05-19 14:20:00,108.08,108.5,108.08,108.24,301660.0,108.08,108.5,108.08,108.24,301660.0
2022-05-19 14:30:00,108.2,109.2,108.16,108.94,421080.0,108.2,109.2,108.16,108.94,421080.0
2022-05-19 14:40:00,108.88,109.14,108.44,109.14,341240.0,108.88,109.14,108.44,109.14,341240.0
2022-05-19 14:50:00,109.13,109.25,108.59,108.98,426400.0,109.13,109.25,108.59,108.98,426400.0
2022-05-19 15:00:00,108.9,109.3,108.71,108.76,558520.0,108.9,109.3,108.71,108.76,558520.0
2022-05-19 15:10:00,108.66,108.69,107.89,108.06,690000.0,108.66,108.69,107.89,108.06,690000.0
2022-05-19 15:20:00,108.09,108.1,107.45,107.6,883360.0,108.09,108.1,107.45,107.6,883360.0
2022-05-19 15:30:00,107.5,107.77,107.35,107.48,873360.0,107.5,107.77,107.35,107.48,873360.0
2022-05-19 15:40:00,107.42,108.11,107.34,107.74,961520.0,107.42,108.11,107.34,107.74,961520.0
2022-05-19 15:50:00,107.74,107.8,107.17,107.29,1609420.0,107.74,107.8,107.17,107.29,1609420.0
2022-05-20 09:30:00,109.42,109.8,108.26,108.82,3361000.0,109.42,109.8,108.26,108.82,3361000.0
2022-05-20 09:40:00,108.75,109.5,108.63,108.95,997580.0,108.75,109.5,108.63,108.95,997580.0
2022-05-20 09:50:00,108.8,109.69,108.74,109.48,766700.0,108.8,109.69,108.74,109.48,766700.0
2022-05-20 10:00:00,109.33,109.65,108.46,108.48,1215480.0,109.33,109.65,108.46,108.48,1215480.0
2022-05-20 10:10:00,108.46,109.08,108.4,108.78,834320.0,108.46,109.08,108.4,108.78,834320.0
2022-05-20 10:20:00,108.86,109.9,108.56,109.65,855800.0,108.86,109.9,108.56,109.65,855800.0
2022-05-20 10:30:00,109.61,109.76,109.2,109.26,771100.0,109.61,109.76,109.2,109.26,771100.0
2022-05-20 10:40:00,109.23,109.84,108.9,108.92,758400.0,109.23,109.84,108.9,108.92,758400.0
2022-05-20 10:50:00,109.01,109.05,108.12,108.2,1145860.0,109.01,109.05,108.12,108.2,1145860.0
2022-05-20 11:00:00,108.14,108.4,107.63,107.91,711000.0,108.14,108.4,107.63,107.91,711000.0
2022-05-20 11:10:00,107.88,107.94,107.11,107.45,807540.0,107.88,107.94,107.11,107.45,807540.0
2022-05-20 11:20:00,107.41,107.92,107.19,107.77,639720.0,107.41,107.92,107.19,107.77,639720.0
2022-05-20 11:30:00,107.7,108.12,107.56,107.69,386640.0,107.7,108.12,107.56,107.69,386640.0
2022-05-20 11:40:00,107.74,108.03,107.56,107.77,291480.0,107.74,108.03,107.56,107.77,291480.0
2022-05-20 11:50:00,107.78,108.0,107.55,107.59,344940.0,107.78,108.0,107.55,107.59,344940.0
2022-05-20 12:00:00,107.51,107.73,106.63,106.67,583400.0,107.51,107.73,106.63,106.67,583400.0
2022-05-20 12:10:00,106.6,106.81,106.2,106.24,669900.0,106.6,106.81,106.2,106.24,669900.0
2022-05-20 12:20:00,106.25,106.48,106.17,106.45,592360.0,106.25,106.48,106.17,106.45,592360.0
2022-05-20 12:30:00,106.39,106.64,106.05,106.05,655040.0,106.39,106.64,106.05,106.05,655040.0
2022-05-20 12:40:00,106.0,106.3,105.57,106.3,1379860.0,106.0,106.3,105.57,106.3,1379860.0
2022-05-20 12:50:00,106.28,106.32,105.61,105.96,1449680.0,106.28,106.32,105.61,105.96,1449680.0
2022-05-20 13:00:00,106.05,106.14,105.47,105.67,728020.0,106.05,106.14,105.47,105.67,728020.0
2022-05-20 13:10:00,105.66,105.79,105.39,105.42,895400.0,105.66,105.79,105.39,105.42,895400.0
2022-05-20 13:20:00,105.42,105.58,105.24,105.24,612240.0,105.42,105.58,105.24,105.24,612240.0
2022-05-20 13:30:00,105.2,106.05,105.15,105.68,1228780.0,105.2,106.05,105.15,105.68,1228780.0
2022-05-20 13:40:00,105.67,106.27,105.54,105.96,675380.0,105.67,106.27,105.54,105.96,675380.0
2022-05-20 13:50:00,106.05,106.44,105.82,106.07,469220.0,106.05,106.44,105.82,106.07,469220.0
2022-05-20 14:00:00,106.04,106.21,105.45,105.68,496160.0,106.04,106.21,105.45,105.68,496160.0
2022-05-20 14:10:00,105.83,105.85,105.26,105.36,335680.0,105.83,105.85,105.26,105.36,335680.0
2022-05-20 14:20:00,105.39,105.43,105.1,105.37,754840.0,105.39,105.43,105.1,105.37,754840.0
2022-05-20 14:30:00,105.32,105.45,105.01,105.3,517380.0,105.32,105.45,105.01,105.3,517380.0
2022-05-20 14:40:00,105.25,105.73,105.25,105.6,576020.0,105.25,105.73,105.25,105.6,576020.0
2022-05-20 14:50:00,105.66,106.23,105.51,105.61,551060.0,105.66,106.23,105.51,105.61,551060.0
2022-05-20 15:00:00,105.64,105.91,105.3,105.41,702220.0,105.64,105.91,105.3,105.41,702220.0
2022-05-20 15:10:00,105.49,106.02,105.36,105.95,693760.0,105.49,106.02,105.36,105.95,693760.0
2022-05-20 15:20:00,106.06,106.6,105.78,106.6,807660.0,106.06,106.6,105.78,106.6,807660.0
2022-05-20 15:30:00,106.57,107.66,106.23,107.35,1241880.0,106.57,107.66,106.23,107.35,1241880.0
2022-05-20 15:40:00,107.33,107.95,106.84,107.45,1920400.0,107.33,107.95,106.84,107.45,1920400.0
2022-05-20 15:50:00,107.53,107.77,107.28,107.58,3322980.0,107.53,107.77,107.28,107.58,3322980.0
2022-05-23 09:30:00,108.4,108.82,107.6,107.68,2678520.0,108.4,108.82,107.6,107.68,2678520.0
2022-05-23 09:40:00,107.6,108.6,107.18,108.31,2177360.0,107.6,108.6,107.18,108.31,2177360.0
2022-05-23 09:50:00,108.18,108.22,105.25,105.36,1984220.0,108.18,108.22,105.25,105.36,1984220.0
2022-05-23 10:00:00,105.34,105.39,104.09,104.29,3341820.0,105.34,105.39,104.09,104.29,3341820.0
2022-05-23 10:10:00,104.3,105.3,103.95,105.13,2861460.0,104.3,105.3,103.95,105.13,2861460.0
2022-05-23 10:20:00,105.13,105.31,104.0,104.99,1962660.0,105.13,105.31,104.0,104.99,1962660.0
2022-05-23 10:30:00,104.96,105.99,104.63,105.29,1662640.0,104.96,105.99,104.63,105.29,1662640.0
2022-05-23 10:40:00,105.32,105.58,104.52,104.96,1399460.0,105.32,105.58,104.52,104.96,1399460.0
2022-05-23 10:50:00,104.88,105.04,104.15,104.64,1814180.0,104.88,105.04,104.15,104.64,1814180.0
2022-05-23 11:00:00,104.7,105.66,104.59,105.26,1035340.0,104.7,105.66,104.59,105.26,1035340.0
2022-05-23 11:10:00,105.26,105.74,105.09,105.09,832000.0,105.26,105.74,105.09,105.09,832000.0
2022-05-23 11:20:00,105.05,105.41,105.0,105.13,721220.0,105.05,105.41,105.0,105.13,721220.0
2022-05-23 11:30:00,105.13,106.06,105.09,106.04,985500.0,105.13,106.06,105.09,106.04,985500.0
2022-05-23 11:40:00,106.03,106.18,105.31,105.67,936260.0,106.03,106.18,105.31,105.67,936260.0
2022-05-23 11:50:00,105.59,105.8,105.46,105.6,494600.0,105.59,105.8,105.46,105.6,494600.0
2022-05-23 12:00:00,105.56,106.55,105.55,106.33,1016780.0,105.56,106.55,105.55,106.33,1016780.0
2022-05-23 12:10:00,106.34,106.38,105.81,105.94,950240.0,106.34,106.38,105.81,105.94,950240.0
2022-05-23 12:20:00,105.94,106.35,105.91,106.04,758640.0,105.94,106.35,105.91,106.04,758640.0
2022-05-23 12:30:00,106.09,106.16,105.73,106.16,503720.0,106.09,106.16,105.73,106.16,503720.0
2022-05-23 12:40:00,106.14,106.26,105.75,105.82,512620.0,106.14,106.26,105.75,105.82,512620.0
2022-05-23 12:50:00,105.85,105.9,105.51,105.82,665320.0,105.85,105.9,105.51,105.82,665320.0
2022-05-23 13:00:00,105.81,105.86,105.29,105.48,515860.0,105.81,105.86,105.29,105.48,515860.0
2022-05-23 13:10:00,105.47,105.65,105.15,105.23,540820.0,105.47,105.65,105.15,105.23,540820.0
2022-05-23 13:20:00,105.17,105.18,104.86,105.06,612580.0,105.17,105.18,104.86,105.06,612580.0
2022-05-23 13:30:00,105.1,105.83,104.98,105.83,596680.0,105.1,105.83,104.98,105.83,596680.0
2022-05-23 13:40:00,105.8,106.25,105.66,106.14,617720.0,105.8,106.25,105.66,106.14,617720.0
2022-05-23 13:50:00,106.1,106.22,105.82,106.06,335980.0,106.1,106.22,105.82,106.06,335980.0
2022-05-23 14:00:00,106.17,106.79,106.14,106.76,1058280.0,106.17,106.79,106.14,106.76,1058280.0
2022-05-23 14:10:00,106.8,107.44,106.8,107.43,979680.0,106.8,107.44,106.8,107.43,979680.0
2022-05-23 14:20:00,107.4,107.73,106.86,106.94,907280.0,107.4,107.73,106.86,106.94,907280.0
2022-05-23 14:30:00,106.96,107.54,106.91,107.46,495080.0,106.96,107.54,106.91,107.46,495080.0
2022-05-23 14:40:00,107.49,108.25,107.19,107.31,913140.0,107.49,108.25,107.19,107.31,913140.0
2022-05-23 14:50:00,107.3,107.42,107.0,107.16,685640.0,107.3,107.42,107.0,107.16,685640.0
2022-05-23 15:00:00,107.19,107.48,107.01,107.44,520840.0,107.19,107.48,107.01,107.44,520840.0
2022-05-23 15:10:00,107.4,107.4,106.73,107.17,865740.0,107.4,107.4,106.73,107.17,865740.0
2022-05-23 15:20:00,107.21,107.35,106.72,106.94,779680.0,107.21,107.35,106.72,106.94,779680.0
2022-05-23 15:30:00,106.92,107.26,106.83,106.91,928240.0,106.92,107.26,106.83,106.91,928240.0
2022-05-23 15:40:00,106.91,107.15,106.71,106.96,683280.0,106.91,107.15,106.71,106.96,683280.0
2022-05-23 15:50:00,107.0,107.83,107.0,107.56,2403500.0,107.0,107.83,107.0,107.56,2403500.0
2022-05-24 09:30:00,104.03,105.4,103.75,104.25,4635580.0,104.03,105.4,103.75,104.25,4635580.0
2022-05-24 09:40:00,104.22,104.75,102.83,103.04,3271840.0,104.22,104.75,102.83,103.04,3271840.0
2022-05-24 09:50:00,103.07,103.65,103.04,103.37,1771720.0,103.07,103.65,103.04,103.37,1771720.0
2022-05-24 10:00:00,103.43,103.43,102.46,102.49,2066040.0,103.43,103.43,102.46,102.49,2066040.0
2022-05-24 10:10:00,102.48,102.5,101.36,101.53,3215580.0,102.48,102.5,101.36,101.53,3215580.0
2022-05-24 10:20:00,101.56,102.54,101.26,102.45,2286320.0,101.56,102.54,101.26,102.45,2286320.0
2022-05-24 10:30:00,102.45,102.85,102.15,102.54,1291080.0,102.45,102.85,102.15,102.54,1291080.0
2022-05-24 10:40:00,102.52,103.48,102.35,102.66,1355100.0,102.52,103.48,102.35,102.66,1355100.0
2022-05-24 10:50:00,102.65,103.35,102.37,103.32,794080.0,102.65,103.35,102.37,103.32,794080.0
2022-05-24 11:00:00,103.32,104.04,103.14,103.49,1376020.0,103.32,104.04,103.14,103.49,1376020.0
2022-05-24 11:10:00,103.45,103.94,103.09,103.31,564380.0,103.45,103.94,103.09,103.31,564380.0
2022-05-24 11:20:00,103.35,103.63,103.26,103.51,518560.0,103.35,103.63,103.26,103.51,518560.0
2022-05-24 11:30:00,103.48,103.54,102.99,103.13,596100.0,103.48,103.54,102.99,103.13,596100.0
2022-05-24 11:40:00,103.18,104.29,103.03,103.99,763720.0,103.18,104.29,103.03,103.99,763720.0
2022-05-24 11:50:00,104.04,104.12,103.55,103.91,533380.0,104.04,104.12,103.55,103.91,533380.0
2022-05-24 12:00:00,103.87,104.0,103.4,104.0,373180.0,103.87,104.0,103.4,104.0,373180.0
2022-05-24 12:10:00,103.97,104.85,103.87,104.43,1064240.0,103.97,104.85,103.87,104.43,1064240.0
2022-05-24 12:20:00,104.33,104.34,103.9,103.99,706480.0,104.33,104.34,103.9,103.99,706480.0
2022-05-24 12:30:00,103.94,104.05,103.41,103.53,418340.0,103.94,104.05,103.41,103.53,418340.0
2022-05-24 12:40:00,103.6,103.67,103.18,103.36,488000.0,103.6,103.67,103.18,103.36,488000.0
2022-05-24 12:50:00,103.37,103.67,102.85,103.5,1029840.0,103.37,103.67,102.85,103.5,1029840.0
2022-05-24 13:00:00,103.49,103.49,102.75,103.08,557720.0,103.49,103.49,102.75,103.08,557720.0
2022-05-24 13:10:00,103.02,103.22,102.79,103.0,332600.0,103.02,103.22,102.79,103.0,332600.0
2022-05-24 13:20:00,102.95,103.11,102.77,103.06,307120.0,102.95,103.11,102.77,103.06,307120.0
2022-05-24 13:30:00,103.03,103.71,102.85,103.65,336000.0,103.03,103.71,102.85,103.65,336000.0
2022-05-24 13:40:00,103.7,104.89,103.66,104.27,1293720.0,103.7,104.89,103.66,104.27,1293720.0
2022-05-24 13:50:00,104.33,104.6,104.11,104.22,443080.0,104.33,104.6,104.11,104.22,443080.0
2022-05-24 14:00:00,104.29,104.85,103.89,104.74,509120.0,104.29,104.85,103.89,104.74,509120.0
2022-05-24 14:10:00,104.8,105.22,104.12,104.27,731660.0,104.8,105.22,104.12,104.27,731660.0
2022-05-24 14:20:00,104.26,104.54,104.11,104.3,453160.0,104.26,104.54,104.11,104.3,453160.0
2022-05-24 14:30:00,104.2,104.25,103.78,103.99,769440.0,104.2,104.25,103.78,103.99,769440.0
2022-05-24 14:40:00,103.99,104.02,103.17,103.28,665920.0,103.99,104.02,103.17,103.28,665920.0
2022-05-24 14:50:00,103.32,103.62,103.02,103.51,381020.0,103.32,103.62,103.02,103.51,381020.0
2022-05-24 15:00:00,103.48,103.91,103.46,103.62,522700.0,103.48,103.91,103.46,103.62,522700.0
2022-05-24 15:10:00,103.75,104.0,103.55,103.58,427540.0,103.75,104.0,103.55,103.58,427540.0
2022-05-24 15:20:00,103.51,104.0,103.28,103.86,583420.0,103.51,104.0,103.28,103.86,583420.0
2022-05-24 15:30:00,103.91,104.9,103.72,104.64,882980.0,103.91,104.9,103.72,104.64,882980.0
2022-05-24 15:40:00,104.63,104.91,104.25,104.57,1172320.0,104.63,104.91,104.25,104.57,1172320.0
2022-05-24 15:50:00,104.63,104.65,103.81,104.1,1887340.0,104.63,104.65,103.81,104.1,1887340.0
2022-05-25 09:30:00,103.66,105.5,103.65,105.28,2787760.0,103.66,105.5,103.65,105.28,2787760.0
2022-05-25 09:40:00,105.17,105.73,104.4,104.64,1473420.0,105.17,105.73,104.4,104.64,1473420.0
2022-05-25 09:50:00,104.69,105.51,104.5,105.48,949840.0,104.69,105.51,104.5,105.48,949840.0
2022-05-25 10:00:00,105.47,105.58,104.55,104.94,897640.0,105.47,105.58,104.55,104.94,897640.0
2022-05-25 10:10:00,104.9,105.95,104.67,105.72,893480.0,104.9,105.95,104.67,105.72,893480.0
2022-05-25 10:20:00,105.71,107.1,105.63,106.9,1782620.0,105.71,107.1,105.63,106.9,1782620.0
2022-05-25 10:30:00,106.9,108.07,106.66,107.58,1831520.0,106.9,108.07,106.66,107.58,1831520.0
2022-05-25 10:40:00,107.6,107.72,106.41,106.8,1727080.0,107.6,107.72,106.41,106.8,1727080.0
2022-05-25 10:50:00,106.83,107.55,106.83,107.18,955220.0,106.83,107.55,106.83,107.18,955220.0
2022-05-25 11:00:00,107.26,107.4,106.6,107.12,807040.0,107.26,107.4,106.6,107.12,807040.0
2022-05-25 11:10:00,107.14,107.5,107.03,107.06,400240.0,107.14,107.5,107.03,107.06,400240.0
2022-05-25 11:20:00,107.06,107.08,106.41,106.52,516260.0,107.06,107.08,106.41,106.52,516260.0
2022-05-25 11:30:00,106.49,106.86,106.01,106.39,644460.0,106.49,106.86,106.01,106.39,644460.0
2022-05-25 11:40:00,106.4,106.76,106.15,106.68,420240.0,106.4,106.76,106.15,106.68,420240.0
2022-05-25 11:50:00,106.58,106.79,106.37,106.48,327700.0,106.58,106.79,106.37,106.48,327700.0
2022-05-25 12:00:00,106.45,106.73,106.26,106.4,286520.0,106.45,106.73,106.26,106.4,286520.0
2022-05-25 12:10:00,106.32,106.7,106.26,106.48,246220.0,106.32,106.7,106.26,106.48,246220.0
2022-05-25 12:20:00,106.44,106.45,105.87,105.97,394280.0,106.44,106.45,105.87,105.97,394280.0
2022-05-25 12:30:00,106.14,106.32,105.76,105.98,311780.0,106.14,106.32,105.76,105.98,311780.0
2022-05-25 12:40:00,105.99,106.58,105.99,106.51,330160.0,105.99,106.58,105.99,106.51,330160.0
2022-05-25 12:50:00,106.5,106.67,106.17,106.64,404720.0,106.5,106.67,106.17,106.64,404720.0
2022-05-25 13:00:00,106.58,106.58,106.16,106.37,322900.0,106.58,106.58,106.16,106.37,322900.0
2022-05-25 13:10:00,106.35,106.42,106.0,106.2,318720.0,106.35,106.42,106.0,106.2,318720.0
2022-05-25 13:20:00,106.2,106.4,106.01,106.37,261480.0,106.2,106.4,106.01,106.37,261480.0
2022-05-25 13:30:00,106.31,106.85,106.22,106.63,316540.0,106.31,106.85,106.22,106.63,316540.0
2022-05-25 13:40:00,106.61,106.7,106.45,106.63,377420.0,106.61,106.7,106.45,106.63,377420.0
2022-05-25 13:50:00,106.64,106.71,106.25,106.31,299960.0,106.64,106.71,106.25,106.31,299960.0
2022-05-25 14:00:00,106.32,107.1,105.35,105.95,1152360.0,106.32,107.1,105.35,105.95,1152360.0
2022-05-25 14:10:00,105.95,107.15,105.95,106.68,732200.0,105.95,107.15,105.95,106.68,732200.0
2022-05-25 14:20:00,106.7,107.18,106.55,107.05,591100.0,106.7,107.18,106.55,107.05,591100.0
2022-05-25 14:30:00,107.1,107.43,106.75,106.75,784080.0,107.1,107.43,106.75,106.75,784080.0
2022-05-25 14:40:00,106.81,107.23,106.76,106.89,644620.0,106.81,107.23,106.76,106.89,644620.0
2022-05-25 14:50:00,106.94,107.27,106.67,107.27,492120.0,106.94,107.27,106.67,107.27,492120.0
2022-05-25 15:00:00,107.25,108.16,107.16,108.11,1667340.0,107.25,108.16,107.16,108.11,1667340.0
2022-05-25 15:10:00,108.07,108.17,107.61,107.71,929000.0,108.07,108.17,107.61,107.71,929000.0
2022-05-25 15:20:00,107.68,107.85,107.45,107.6,524620.0,107.68,107.85,107.45,107.6,524620.0
2022-05-25 15:30:00,107.72,107.75,107.15,107.33,527520.0,107.72,107.75,107.15,107.33,527520.0
2022-05-25 15:40:00,107.27,107.34,106.8,106.95,880160.0,107.27,107.34,106.8,106.95,880160.0
2022-05-25 15:50:00,106.86,106.87,106.35,106.84,2068580.0,106.86,106.87,106.35,106.84,2068580.0
2022-05-26 09:30:00,108.19,109.75,107.45,109.44,3771680.0,108.19,109.75,107.45,109.44,3771680.0
2022-05-26 09:40:00,109.44,109.79,108.75,109.77,1521120.0,109.44,109.79,108.75,109.77,1521120.0
2022-05-26 09:50:00,109.78,110.47,109.53,109.85,1501360.0,109.78,110.47,109.53,109.85,1501360.0
2022-05-26 10:00:00,109.83,110.4,109.65,110.15,840280.0,109.83,110.4,109.65,110.15,840280.0
2022-05-26 10:10:00,110.27,110.73,110.08,110.6,838420.0,110.27,110.73,110.08,110.6,838420.0
2022-05-26 10:20:00,110.66,110.75,110.11,110.17,692180.0,110.66,110.75,110.11,110.17,692180.0
2022-05-26 10:30:00,110.14,110.5,109.86,110.45,505100.0,110.14,110.5,109.86,110.45,505100.0
2022-05-26 10:40:00,110.47,110.92,110.2,110.91,684540.0,110.47,110.92,110.2,110.91,684540.0
2022-05-26 10:50:00,110.93,110.98,110.65,110.8,673820.0,110.93,110.98,110.65,110.8,673820.0
2022-05-26 11:00:00,110.92,111.2,110.88,111.01,500760.0,110.92,111.2,110.88,111.01,500760.0
2022-05-26 11:10:00,110.98,111.1,110.88,111.03,463520.0,110.98,111.1,110.88,111.03,463520.0
2022-05-26 11:20:00,110.99,111.15,110.58,110.79,643920.0,110.99,111.15,110.58,110.79,643920.0
2022-05-26 11:30:00,110.76,110.98,110.45,110.86,435040.0,110.76,110.98,110.45,110.86,435040.0
2022-05-26 11:40:00,110.86,110.9,110.57,110.65,408880.0,110.86,110.9,110.57,110.65,408880.0
2022-05-26 11:50:00,110.69,111.06,110.6,111.0,321160.0,110.69,111.06,110.6,111.0,321160.0
2022-05-26 12:00:00,110.95,111.29,110.86,111.1,372820.0,110.95,111.29,110.86,111.1,372820.0
2022-05-26 12:10:00,111.15,112.17,111.12,112.13,1101320.0,111.15,112.17,111.12,112.13,1101320.0
2022-05-26 12:20:00,112.13,112.44,111.94,112.44,694320.0,112.13,112.44,111.94,112.44,694320.0
2022-05-26 12:30:00,112.45,112.47,112.06,112.22,715180.0,112.45,112.47,112.06,112.22,715180.0
2022-05-26 12:40:00,112.25,112.45,112.03,112.34,543340.0,112.25,112.45,112.03,112.34,543340.0
2022-05-26 12:50:00,112.29,112.48,112.11,112.26,412560.0,112.29,112.48,112.11,112.26,412560.0
2022-05-26 13:00:00,112.3,112.67,112.27,112.49,782980.0,112.3,112.67,112.27,112.49,782980.0
2022-05-26 13:10:00,112.51,112.55,112.05,112.23,700920.0,112.51,112.55,112.05,112.23,700920.0
2022-05-26 13:20:00,112.21,112.33,111.85,112.04,637820.0,112.21,112.33,111.85,112.04,637820.0
2022-05-26 13:30:00,112.1,112.38,112.03,112.23,470460.0,112.1,112.38,112.03,112.23,470460.0
2022-05-26 13:40:00,112.26,112.47,112.02,112.37,501620.0,112.26,112.47,112.02,112.37,501620.0
2022-05-26 13:50:00,112.35,112.59,112.02,112.52,820000.0,112.35,112.59,112.02,112.52,820000.0
2022-05-26 14:00:00,112.52,112.52,111.87,111.92,764720.0,112.52,112.52,111.87,111.92,764720.0
2022-05-26 14:10:00,111.94,112.2,111.65,112.0,638660.0,111.94,112.2,111.65,112.0,638660.0
2022-05-26 14:20:00,111.98,112.21,111.92,111.93,433960.0,111.98,112.21,111.92,111.93,433960.0
2022-05-26 14:30:00,111.97,112.05,111.56,111.78,478760.0,111.97,112.05,111.56,111.78,478760.0
2022-05-26 14:40:00,111.77,111.79,111.38,111.73,503040.0,111.77,111.79,111.38,111.73,503040.0
2022-05-26 14:50:00,111.71,111.79,111.58,111.62,460800.0,111.71,111.79,111.58,111.62,460800.0
2022-05-26 15:00:00,111.61,111.61,110.8,111.09,1119140.0,111.61,111.61,110.8,111.09,1119140.0
2022-05-26 15:10:00,111.08,111.08,110.33,110.68,951720.0,111.08,111.08,110.33,110.68,951720.0
2022-05-26 15:20:00,110.71,110.95,110.38,110.8,1125940.0,110.71,110.95,110.38,110.8,1125940.0
2022-05-26 15:30:00,110.79,111.25,110.76,111.24,886080.0,110.79,111.25,110.76,111.24,886080.0
2022-05-26 15:40:00,111.23,111.87,111.2,111.8,1167700.0,111.23,111.87,111.2,111.8,1167700.0
2022-05-26 15:50:00,111.88,111.96,110.95,111.08,2188640.0,111.88,111.96,110.95,111.08,2188640.0
2022-05-27 09:30:00,113.55,114.4,113.04,113.52,4708560.0,113.55,114.4,113.04,113.52,4708560.0
2022-05-27 09:40:00,113.51,114.4,113.11,114.06,2103080.0,113.51,114.4,113.11,114.06,2103080.0
2022-05-27 09:50:00,113.98,114.55,113.9,114.23,1417980.0,113.98,114.55,113.9,114.23,1417980.0
2022-05-27 10:00:00,114.34,114.34,113.75,114.02,948820.0,114.34,114.34,113.75,114.02,948820.0
2022-05-27 10:10:00,114.0,114.37,113.95,114.02,722300.0,114.0,114.37,113.95,114.02,722300.0
2022-05-27 10:20:00,114.09,114.65,114.06,114.2,814600.0,114.09,114.65,114.06,114.2,814600.0
2022-05-27 10:30:00,114.25,114.59,114.19,114.41,518760.0,114.25,114.59,114.19,114.41,518760.0
2022-05-27 10:40:00,114.41,114.41,113.76,114.05,764300.0,114.41,114.41,113.76,114.05,764300.0
2022-05-27 10:50:00,114.03,114.24,113.35,113.42,813780.0,114.03,114.24,113.35,113.42,813780.0
2022-05-27 11:00:00,113.42,113.42,112.63,113.08,1547180.0,113.42,113.42,112.63,113.08,1547180.0
2022-05-27 11:10:00,113.12,113.4,113.02,113.3,727580.0,113.12,113.4,113.02,113.3,727580.0
2022-05-27 11:20:00,113.29,113.39,112.77,113.0,567420.0,113.29,113.39,112.77,113.0,567420.0
2022-05-27 11:30:00,113.04,113.45,112.99,112.99,637840.0,113.04,113.45,112.99,112.99,637840.0
2022-05-27 11:40:00,112.97,113.54,112.85,113.48,668280.0,112.97,113.54,112.85,113.48,668280.0
2022-05-27 11:50:00,113.45,113.67,113.31,113.5,576600.0,113.45,113.67,113.31,113.5,576600.0
2022-05-27 12:00:00,113.5,113.81,113.5,113.61,398860.0,113.5,113.81,113.5,113.61,398860.0
2022-05-27 12:10:00,113.55,113.71,113.12,113.25,338160.0,113.55,113.71,113.12,113.25,338160.0
2022-05-27 12:20:00,113.25,113.35,113.07,113.17,326860.0,113.25,113.35,113.07,113.17,326860.0
2022-05-27 12:30:00,113.12,113.25,112.85,112.89,398520.0,113.12,113.25,112.85,112.89,398520.0
2022-05-27 12:40:00,112.9,113.06,112.79,112.84,505800.0,112.9,113.06,112.79,112.84,505800.0
2022-05-27 12:50:00,112.77,113.3,112.67,113.11,547840.0,112.77,113.3,112.67,113.11,547840.0
2022-05-27 13:00:00,113.1,113.43,113.1,113.36,348120.0,113.1,113.43,113.1,113.36,348120.0
2022-05-27 13:10:00,113.35,113.48,113.24,113.25,235620.0,113.35,113.48,113.24,113.25,235620.0
2022-05-27 13:20:00,113.31,113.33,113.14,113.17,278540.0,113.31,113.33,113.14,113.17,278540.0
2022-05-27 13:30:00,113.17,113.25,112.85,112.92,280580.0,113.17,113.25,112.85,112.92,280580.0
2022-05-27 13:40:00,112.95,113.13,112.82,113.09,307380.0,112.95,113.13,112.82,113.09,307380.0
2022-05-27 13:50:00,113.06,113.24,113.06,113.2,209400.0,113.06,113.24,113.06,113.2,209400.0
2022-05-27 14:00:00,113.19,113.31,113.07,113.31,283760.0,113.19,113.31,113.07,113.31,283760.0
2022-05-27 14:10:00,113.33,113.44,113.19,113.38,256780.0,113.33,113.44,113.19,113.38,256780.0
2022-05-27 14:20:00,113.44,113.46,113.25,113.28,304620.0,113.44,113.46,113.25,113.28,304620.0
2022-05-27 14:30:00,113.29,113.78,113.27,113.72,697480.0,113.29,113.78,113.27,113.72,697480.0
2022-05-27 14:40:00,113.74,113.88,113.53,113.7,487700.0,113.74,113.88,113.53,113.7,487700.0
2022-05-27 14:50:00,113.71,114.12,113.68,113.96,526760.0,113.71,114.12,113.68,113.96,526760.0
2022-05-27 15:00:00,113.9,114.34,113.76,114.22,684540.0,113.9,114.34,113.76,114.22,684540.0
2022-05-27 15:10:00,114.21,114.34,114.03,114.33,520980.0,114.21,114.34,114.03,114.33,520980.0
2022-05-27 15:20:00,114.31,114.57,114.3,114.45,608020.0,114.31,114.57,114.3,114.45,608020.0
2022-05-27 15:30:00,114.44,114.6,114.03,114.16,893560.0,114.44,114.6,114.03,114.16,893560.0
2022-05-27 15:40:00,114.13,114.59,114.01,114.44,893020.0,114.13,114.59,114.01,114.44,893020.0
2022-05-27 15:50:00,114.45,115.19,114.3,115.17,3680320.0,114.45,115.19,114.3,115.17,3680320.0
2022-05-31 09:30:00,116.3,117.53,116.07,116.43,5605260.0,116.3,117.53,116.07,116.43,5605260.0
2022-05-31 09:40:00,116.3,118.5,116.3,117.14,2322620.0,116.3,118.5,116.3,117.14,2322620.0
2022-05-31 09:50:00,117.17,117.6,116.68,116.75,1247220.0,117.17,117.6,116.68,116.75,1247220.0
2022-05-31 10:00:00,116.75,117.1,116.16,116.19,1659020.0,116.75,117.1,116.16,116.19,1659020.0
2022-05-31 10:10:00,116.19,116.85,115.67,116.82,1696460.0,116.19,116.85,115.67,116.82,1696460.0
2022-05-31 10:20:00,116.89,117.44,116.77,116.95,888900.0,116.89,117.44,116.77,116.95,888900.0
2022-05-31 10:30:00,116.9,117.55,116.5,116.82,877840.0,116.9,117.55,116.5,116.82,877840.0
2022-05-31 10:40:00,116.8,117.98,116.72,117.31,946660.0,116.8,117.98,116.72,117.31,946660.0
2022-05-31 10:50:00,117.26,117.79,117.25,117.6,604160.0,117.26,117.79,117.25,117.6,604160.0
2022-05-31 11:00:00,117.52,118.15,117.06,117.35,1190540.0,117.52,118.15,117.06,117.35,1190540.0
2022-05-31 11:10:00,117.34,117.52,117.11,117.31,502140.0,117.34,117.52,117.11,117.31,502140.0
2022-05-31 11:20:00,117.27,117.71,117.24,117.41,653960.0,117.27,117.71,117.24,117.41,653960.0
2022-05-31 11:30:00,117.36,118.09,117.26,118.06,721100.0,117.36,118.09,117.26,118.06,721100.0
2022-05-31 11:40:00,118.03,118.43,117.75,118.31,700960.0,118.03,118.43,117.75,118.31,700960.0
2022-05-31 11:50:00,118.35,119.05,118.32,118.8,1114740.0,118.35,119.05,118.32,118.8,1114740.0
2022-05-31 12:00:00,118.8,119.5,118.8,119.21,1160780.0,118.8,119.5,118.8,119.21,1160780.0
2022-05-31 12:10:00,119.17,119.31,118.54,118.76,801280.0,119.17,119.31,118.54,118.76,801280.0
2022-05-31 12:20:00,118.72,119.28,118.46,119.25,529820.0,118.72,119.28,118.46,119.25,529820.0
2022-05-31 12:30:00,119.29,119.68,119.1,119.62,926020.0,119.29,119.68,119.1,119.62,926020.0
2022-05-31 12:40:00,119.59,120.15,119.56,119.84,1377660.0,119.59,120.15,119.56,119.84,1377660.0
2022-05-31 12:50:00,119.78,119.92,119.57,119.63,663520.0,119.78,119.92,119.57,119.63,663520.0
2022-05-31 13:00:00,119.62,120.03,119.23,119.97,792540.0,119.62,120.03,119.23,119.97,792540.0
2022-05-31 13:10:00,119.92,119.96,119.5,119.69,730580.0,119.92,119.96,119.5,119.69,730580.0
2022-05-31 13:20:00,119.7,119.73,119.25,119.52,569000.0,119.7,119.73,119.25,119.52,569000.0
2022-05-31 13:30:00,119.44,120.21,119.42,120.16,1151420.0,119.44,120.21,119.42,120.16,1151420.0
2022-05-31 13:40:00,120.17,120.61,120.11,120.45,1021240.0,120.17,120.61,120.11,120.45,1021240.0
2022-05-31 13:50:00,120.41,121.61,120.37,121.41,1845480.0,120.41,121.61,120.37,121.41,1845480.0
2022-05-31 14:00:00,121.4,121.99,121.35,121.92,1404520.0,121.4,121.99,121.35,121.92,1404520.0
2022-05-31 14:10:00,121.9,121.99,121.6,121.75,815180.0,121.9,121.99,121.6,121.75,815180.0
2022-05-31 14:20:00,121.81,121.91,121.2,121.43,1013160.0,121.81,121.91,121.2,121.43,1013160.0
2022-05-31 14:30:00,121.36,121.61,121.18,121.36,937740.0,121.36,121.61,121.18,121.36,937740.0
2022-05-31 14:40:00,121.32,121.36,120.06,120.26,1597920.0,121.32,121.36,120.06,120.26,1597920.0
2022-05-31 14:50:00,120.23,120.54,119.5,120.14,1882840.0,120.23,120.54,119.5,120.14,1882840.0
2022-05-31 15:00:00,120.1,120.98,120.02,120.9,1407300.0,120.1,120.98,120.02,120.9,1407300.0
2022-05-31 15:10:00,120.89,121.53,120.68,121.19,1017580.0,120.89,121.53,120.68,121.19,1017580.0
2022-05-31 15:20:00,121.19,121.48,120.85,121.08,1004220.0,121.19,121.48,120.85,121.08,1004220.0
2022-05-31 15:30:00,121.08,121.85,121.07,121.74,1289560.0,121.08,121.85,121.07,121.74,1289560.0
2022-05-31 15:40:00,121.76,121.92,121.15,121.45,1159180.0,121.76,121.92,121.15,121.45,1159180.0
2022-05-31 15:50:00,121.4,121.85,119.85,120.13,4399800.0,121.4,121.85,119.85,120.13,4399800.0
2022-06-01 09:30:00,122.26,124.47,122.07,123.33,6597720.0,122.26,124.47,122.07,123.33,6597720.0
2022-06-01 09:40:00,123.4,124.81,122.95,123.98,3585060.0,123.4,124.81,122.95,123.98,3585060.0
2022-06-01 09:50:00,124.01,125.18,123.8,124.46,2604900.0,124.01,125.18,123.8,124.46,2604900.0
2022-06-01 10:00:00,124.51,124.63,123.33,123.6,2787220.0,124.51,124.63,123.33,123.6,2787220.0
2022-06-01 10:10:00,123.63,123.73,122.52,122.82,2784400.0,123.63,123.73,122.52,122.82,2784400.0
2022-06-01 10:20:00,122.81,123.34,122.07,122.33,1988560.0,122.81,123.34,122.07,122.33,1988560.0
2022-06-01 10:30:00,122.31,122.7,120.69,121.66,2589580.0,122.31,122.7,120.69,121.66,2589580.0
2022-06-01 10:40:00,121.69,122.32,121.59,121.68,1534520.0,121.69,122.32,121.59,121.68,1534520.0
2022-06-01 10:50:00,121.62,123.05,121.58,122.59,1339900.0,121.62,123.05,121.58,122.59,1339900.0
2022-06-01 11:00:00,122.59,122.84,122.0,122.0,977140.0,122.59,122.84,122.0,122.0,977140.0
2022-06-01 11:10:00,121.92,122.39,121.46,121.58,1181860.0,121.92,122.39,121.46,121.58,1181860.0
2022-06-01 11:20:00,121.63,121.63,120.8,121.2,926700.0,121.63,121.63,120.8,121.2,926700.0
2022-06-01 11:30:00,121.24,121.45,120.8,121.29,892900.0,121.24,121.45,120.8,121.29,892900.0
2022-06-01 11:40:00,121.27,121.58,120.98,121.35,777800.0,121.27,121.58,120.98,121.35,777800.0
2022-06-01 11:50:00,121.34,121.69,121.23,121.33,598620.0,121.34,121.69,121.23,121.33,598620.0
2022-06-01 12:00:00,121.31,121.46,120.62,121.13,933240.0,121.31,121.46,120.62,121.13,933240.0
2022-06-01 12:10:00,121.04,121.47,120.69,121.36,926940.0,121.04,121.47,120.69,121.36,926940.0
2022-06-01 12:20:00,121.35,121.86,121.3,121.31,682540.0,121.35,121.86,121.3,121.31,682540.0
2022-06-01 12:30:00,121.24,121.9,121.24,121.55,460280.0,121.24,121.9,121.24,121.55,460280.0
2022-06-01 12:40:00,121.5,121.71,120.77,120.98,488160.0,121.5,121.71,120.77,120.98,488160.0
2022-06-01 12:50:00,120.98,121.46,120.84,121.25,478480.0,120.98,121.46,120.84,121.25,478480.0
2022-06-01 13:00:00,121.32,122.2,121.26,122.2,890000.0,121.32,122.2,121.26,122.2,890000.0
2022-06-01 13:10:00,122.21,122.55,121.94,122.27,784500.0,122.21,122.55,121.94,122.27,784500.0
2022-06-01 13:20:00,122.28,122.67,122.03,122.2,609980.0,122.28,122.67,122.03,122.2,609980.0
2022-06-01 13:30:00,122.18,122.69,121.8,122.57,608640.0,122.18,122.69,121.8,122.57,608640.0
2022-06-01 13:40:00,122.52,122.73,122.25,122.4,543840.0,122.52,122.73,122.25,122.4,543840.0
2022-06-01 13:50:00,122.4,122.97,122.35,122.7,739740.0,122.4,122.97,122.35,122.7,739740.0
2022-06-01 14:00:00,122.69,123.14,122.65,123.1,803760.0,122.69,123.14,122.65,123.1,803760.0
2022-06-01 14:10:00,123.15,123.53,122.91,123.14,903680.0,123.15,123.53,122.91,123.14,903680.0
2022-06-01 14:20:00,123.15,123.73,123.06,123.59,752560.0,123.15,123.73,123.06,123.59,752560.0
2022-06-01 14:30:00,123.66,123.79,123.42,123.53,657540.0,123.66,123.79,123.42,123.53,657540.0
2022-06-01 14:40:00,123.5,123.64,123.11,123.2,757140.0,123.5,123.64,123.11,123.2,757140.0
2022-06-01 14:50:00,123.11,123.17,122.66,122.88,784440.0,123.11,123.17,122.66,122.88,784440.0
2022-06-01 15:00:00,122.94,123.33,122.64,123.15,960660.0,122.94,123.33,122.64,123.15,960660.0
2022-06-01 15:10:00,123.09,123.8,123.01,123.48,928800.0,123.09,123.8,123.01,123.48,928800.0
2022-06-01 15:20:00,123.48,123.66,123.1,123.32,608580.0,123.48,123.66,123.1,123.32,608580.0
2022-06-01 15:30:00,123.29,123.32,122.85,123.25,778660.0,123.29,123.32,122.85,123.25,778660.0
2022-06-01 15:40:00,123.25,123.44,122.76,122.99,1220600.0,123.25,123.44,122.76,122.99,1220600.0
2022-06-01 15:50:00,123.07,123.09,121.62,121.68,2682720.0,123.07,123.09,121.62,121.68,2682720.0
2022-06-02 09:30:00,121.68,122.05,120.05,120.98,3203780.0,121.68,122.05,120.05,120.98,3203780.0
2022-06-02 09:40:00,120.89,121.5,120.4,121.38,1342180.0,120.89,121.5,120.4,121.38,1342180.0
2022-06-02 09:50:00,121.33,121.39,120.25,120.72,1202000.0,121.33,121.39,120.25,120.72,1202000.0
2022-06-02 10:00:00,120.77,121.62,120.63,120.91,1114200.0,120.77,121.62,120.63,120.91,1114200.0
2022-06-02 10:10:00,120.98,122.41,120.93,121.43,1348620.0,120.98,122.41,120.93,121.43,1348620.0
2022-06-02 10:20:00,121.44,121.72,120.68,120.96,1123660.0,121.44,121.72,120.68,120.96,1123660.0
2022-06-02 10:30:00,120.93,121.6,120.88,121.55,795720.0,120.93,121.6,120.88,121.55,795720.0
2022-06-02 10:40:00,121.6,121.7,121.26,121.46,575140.0,121.6,121.7,121.26,121.46,575140.0
2022-06-02 10:50:00,121.44,121.87,121.25,121.56,746500.0,121.44,121.87,121.25,121.56,746500.0
2022-06-02 11:00:00,121.55,122.38,121.5,122.37,716240.0,121.55,122.38,121.5,122.37,716240.0
2022-06-02 11:10:00,122.4,122.85,122.03,122.26,1082460.0,122.4,122.85,122.03,122.26,1082460.0
2022-06-02 11:20:00,122.27,122.44,122.11,122.32,492540.0,122.27,122.44,122.11,122.32,492540.0
2022-06-02 11:30:00,122.3,122.3,121.95,122.1,468240.0,122.3,122.3,121.95,122.1,468240.0
2022-06-02 11:40:00,122.09,122.73,122.05,122.71,602860.0,122.09,122.73,122.05,122.71,602860.0
2022-06-02 11:50:00,122.7,122.85,122.37,122.46,519640.0,122.7,122.85,122.37,122.46,519640.0
2022-06-02 12:00:00,122.48,122.64,122.33,122.55,421780.0,122.48,122.64,122.33,122.55,421780.0
2022-06-02 12:10:00,122.53,123.11,122.51,123.11,685740.0,122.53,123.11,122.51,123.11,685740.0
2022-06-02 12:20:00,123.14,124.0,123.1,123.94,1296520.0,123.14,124.0,123.1,123.94,1296520.0
2022-06-02 12:30:00,123.92,124.58,123.86,124.42,1318640.0,123.92,124.58,123.86,124.42,1318640.0
2022-06-02 12:40:00,124.42,124.49,123.78,124.12,955220.0,124.42,124.49,123.78,124.12,955220.0
2022-06-02 12:50:00,124.1,124.71,124.05,124.38,863560.0,124.1,124.71,124.05,124.38,863560.0
2022-06-02 13:00:00,124.41,124.72,124.35,124.6,650340.0,124.41,124.72,124.35,124.6,650340.0
2022-06-02 13:10:00,124.58,124.64,124.17,124.6,681300.0,124.58,124.64,124.17,124.6,681300.0
2022-06-02 13:20:00,124.6,124.74,124.27,124.6,680860.0,124.6,124.74,124.27,124.6,680860.0
2022-06-02 13:30:00,124.61,124.79,124.51,124.76,467140.0,124.61,124.79,124.51,124.76,467140.0
2022-06-02 13:40:00,124.77,125.08,124.56,124.79,749040.0,124.77,125.08,124.56,124.79,749040.0
2022-06-02 13:50:00,124.83,124.97,124.43,124.94,669160.0,124.83,124.97,124.43,124.94,669160.0
2022-06-02 14:00:00,124.91,125.02,124.73,124.93,326660.0,124.91,125.02,124.73,124.93,326660.0
2022-06-02 14:10:00,124.91,124.99,124.73,124.87,290960.0,124.91,124.99,124.73,124.87,290960.0
2022-06-02 14:20:00,124.86,125.0,124.51,124.68,449080.0,124.86,125.0,124.51,124.68,449080.0
2022-06-02 14:30:00,124.69,124.93,124.63,124.83,348000.0,124.69,124.93,124.63,124.83,348000.0
2022-06-02 14:40:00,124.81,124.86,124.56,124.56,535380.0,124.81,124.86,124.56,124.56,535380.0
2022-06-02 14:50:00,124.64,124.81,124.09,124.09,847460.0,124.64,124.81,124.09,124.09,847460.0
2022-06-02 15:00:00,124.08,124.7,123.9,124.59,879840.0,124.08,124.7,123.9,124.59,879840.0
2022-06-02 15:10:00,124.55,125.05,124.5,124.88,952580.0,124.55,125.05,124.5,124.88,952580.0
2022-06-02 15:20:00,124.89,125.05,124.48,124.65,768480.0,124.89,125.05,124.48,124.65,768480.0
2022-06-02 15:30:00,124.65,125.04,124.65,124.92,579840.0,124.65,125.04,124.65,124.92,579840.0
2022-06-02 15:40:00,124.93,125.16,124.89,125.09,1008420.0,124.93,125.16,124.89,125.09,1008420.0
2022-06-02 15:50:00,125.12,125.61,124.97,125.54,2872260.0,125.12,125.61,124.97,125.54,2872260.0
2022-06-03 09:30:00,124.2,124.4,123.1,123.75,4086740.0,124.2,124.4,123.1,123.75,4086740.0
2022-06-03 09:40:00,123.86,124.02,123.16,123.85,1516780.0,123.86,124.02,123.16,123.85,1516780.0
2022-06-03 09:50:00,123.95,124.3,123.59,124.0,1690700.0,123.95,124.3,123.59,124.0,1690700.0
2022-06-03 10:00:00,124.0,124.05,122.69,123.06,1904540.0,124.0,124.05,122.69,123.06,1904540.0
2022-06-03 10:10:00,123.05,123.06,122.32,122.56,1632160.0,123.05,123.06,122.32,122.56,1632160.0
2022-06-03 10:20:00,122.52,123.0,122.23,122.61,1091620.0,122.52,123.0,122.23,122.61,1091620.0
2022-06-03 10:30:00,122.55,122.56,121.51,121.72,1360220.0,122.55,122.56,121.51,121.72,1360220.0
2022-06-03 10:40:00,121.67,122.23,121.36,122.02,957860.0,121.67,122.23,121.36,122.02,957860.0
2022-06-03 10:50:00,121.92,122.08,121.55,121.63,516080.0,121.92,122.08,121.55,121.63,516080.0
2022-06-03 11:00:00,121.6,121.68,121.35,121.54,599680.0,121.6,121.68,121.35,121.54,599680.0
2022-06-03 11:10:00,121.52,121.73,121.05,121.57,788800.0,121.52,121.73,121.05,121.57,788800.0
2022-06-03 11:20:00,121.56,121.83,121.4,121.75,641400.0,121.56,121.83,121.4,121.75,641400.0
2022-06-03 11:30:00,121.71,122.25,121.71,121.97,811420.0,121.71,122.25,121.71,121.97,811420.0
2022-06-03 11:40:00,121.95,121.98,121.6,121.83,507040.0,121.95,121.98,121.6,121.83,507040.0
2022-06-03 11:50:00,121.79,122.33,121.68,122.23,447120.0,121.79,122.33,121.68,122.23,447120.0
2022-06-03 12:00:00,122.17,122.47,121.8,121.85,787340.0,122.17,122.47,121.8,121.85,787340.0
2022-06-03 12:10:00,121.89,122.25,121.53,121.61,1012060.0,121.89,122.25,121.53,121.61,1012060.0
2022-06-03 12:20:00,121.52,122.06,121.46,121.62,695960.0,121.52,122.06,121.46,121.62,695960.0
2022-06-03 12:30:00,121.68,122.01,121.6,121.93,499500.0,121.68,122.01,121.6,121.93,499500.0
2022-06-03 12:40:00,121.93,122.09,121.62,121.99,441620.0,121.93,122.09,121.62,121.99,441620.0
2022-06-03 12:50:00,121.99,122.25,121.65,122.2,495080.0,121.99,122.25,121.65,122.2,495080.0
2022-06-03 13:00:00,122.2,122.79,122.14,122.36,877280.0,122.2,122.79,122.14,122.36,877280.0
2022-06-03 13:10:00,122.41,122.5,121.64,121.78,501760.0,122.41,122.5,121.64,121.78,501760.0
2022-06-03 13:20:00,121.8,121.95,121.7,121.95,397160.0,121.8,121.95,121.7,121.95,397160.0
2022-06-03 13:30:00,121.94,122.15,121.71,122.05,443140.0,121.94,122.15,121.71,122.05,443140.0
2022-06-03 13:40:00,122.08,122.08,121.54,121.81,501660.0,122.08,122.08,121.54,121.81,501660.0
2022-06-03 13:50:00,121.84,122.04,121.76,121.88,512360.0,121.84,122.04,121.76,121.88,512360.0
2022-06-03 14:00:00,121.85,122.7,121.71,122.4,1071220.0,121.85,122.7,121.71,122.4,1071220.0
2022-06-03 14:10:00,122.5,122.78,122.3,122.69,847940.0,122.5,122.78,122.3,122.69,847940.0
2022-06-03 14:20:00,122.72,122.85,122.39,122.78,700520.0,122.72,122.85,122.39,122.78,700520.0
2022-06-03 14:30:00,122.73,122.8,122.35,122.44,813400.0,122.73,122.8,122.35,122.44,813400.0
2022-06-03 14:40:00,122.42,122.93,122.39,122.89,633600.0,122.42,122.93,122.39,122.89,633600.0
2022-06-03 14:50:00,122.89,123.2,122.71,123.04,1030500.0,122.89,123.2,122.71,123.04,1030500.0
2022-06-03 15:00:00,123.05,123.07,122.41,122.55,882200.0,123.05,123.07,122.41,122.55,882200.0
2022-06-03 15:10:00,122.54,122.6,121.75,121.98,1029280.0,122.54,122.6,121.75,121.98,1029280.0
2022-06-03 15:20:00,121.95,122.38,121.9,122.38,619840.0,121.95,122.38,121.9,122.38,619840.0
2022-06-03 15:30:00,122.38,122.61,122.19,122.52,890720.0,122.38,122.61,122.19,122.52,890720.0
2022-06-03 15:40:00,122.51,122.55,121.96,122.37,1343200.0,122.51,122.55,121.96,122.37,1343200.0
2022-06-03 15:50:00,122.33,122.58,122.15,122.35,2372220.0,122.33,122.58,122.15,122.35,2372220.0
2022-06-06 09:30:00,125.25,126.18,124.01,124.99,8853902.0,125.25,126.18,124.01,124.99,8853902.0
2022-06-06 09:40:00,124.98,126.25,124.7,125.66,6716293.0,124.98,126.25,124.7,125.66,6716293.0
2022-06-06 09:50:00,125.65,126.85,125.41,126.79,5491674.0,125.65,126.85,125.41,126.79,5491674.0
2022-06-06 10:00:00,126.78,127.97,126.33,127.65,5689094.0,126.78,127.97,126.33,127.65,5689094.0
2022-06-06 10:10:00,127.65,128.4,126.42,127.0,5442239.0,127.65,128.4,126.42,127.0,5442239.0
2022-06-06 10:20:00,126.98,128.06,126.68,127.81,3566211.0,126.98,128.06,126.68,127.81,3566211.0
2022-06-06 10:30:00,127.8,128.69,127.67,128.65,3883916.0,127.8,128.69,127.67,128.65,3883916.0
2022-06-06 10:40:00,128.66,128.78,128.0,128.65,3034564.0,128.66,128.78,128.0,128.65,3034564.0
2022-06-06 10:50:00,128.64,128.99,127.75,128.13,3262930.0,128.64,128.99,127.75,128.13,3262930.0
2022-06-06 11:00:00,128.13,128.28,127.3,127.31,2548896.0,128.13,128.28,127.3,127.31,2548896.0
2022-06-06 11:10:00,127.3,127.54,126.01,126.3,3180329.0,127.3,127.54,126.01,126.3,3180329.0
2022-06-06 11:20:00,126.31,127.28,126.14,127.07,2402409.0,126.31,127.28,126.14,127.07,2402409.0
2022-06-06 11:30:00,127.07,127.18,126.1,126.21,2184558.0,127.07,127.18,126.1,126.21,2184558.0
2022-06-06 11:40:00,126.23,126.89,126.2,126.24,1634215.0,126.23,126.89,126.2,126.24,1634215.0
2022-06-06 11:50:00,126.23,126.47,125.69,126.11,1878668.0,126.23,126.47,125.69,126.11,1878668.0
2022-06-06 12:00:00,126.12,126.18,124.15,124.16,3318999.0,126.12,126.18,124.15,124.16,3318999.0
2022-06-06 12:10:00,124.17,124.69,124.01,124.59,2317005.0,124.17,124.69,124.01,124.59,2317005.0
2022-06-06 12:20:00,124.58,125.0,124.11,124.75,2166693.0,124.58,125.0,124.11,124.75,2166693.0
2022-06-06 12:30:00,124.73,125.21,124.2,125.18,2029902.0,124.73,125.21,124.2,125.18,2029902.0
2022-06-06 12:40:00,125.19,125.48,124.89,125.26,1654119.0,125.19,125.48,124.89,125.26,1654119.0
2022-06-06 12:50:00,125.28,125.4,124.81,125.26,1385096.0,125.28,125.4,124.81,125.26,1385096.0
2022-06-06 13:00:00,125.26,125.38,125.0,125.16,1160500.0,125.26,125.38,125.0,125.16,1160500.0
2022-06-06 13:10:00,125.15,125.33,124.66,125.08,1607790.0,125.15,125.33,124.66,125.08,1607790.0
2022-06-06 13:20:00,125.08,125.63,124.85,125.41,1668349.0,125.08,125.63,124.85,125.41,1668349.0
2022-06-06 13:30:00,125.38,126.4,125.28,126.2,2131997.0,125.38,126.4,125.28,126.2,2131997.0
2022-06-06 13:40:00,126.21,126.46,125.9,126.07,1807341.0,126.21,126.46,125.9,126.07,1807341.0
2022-06-06 13:50:00,126.12,126.59,125.93,126.22,1536575.0,126.12,126.59,125.93,126.22,1536575.0
2022-06-06 14:00:00,126.28,126.28,125.68,125.98,1393955.0,126.28,126.28,125.68,125.98,1393955.0
2022-06-06 14:10:00,125.96,126.08,125.4,125.71,1184789.0,125.96,126.08,125.4,125.71,1184789.0
2022-06-06 14:20:00,125.71,125.73,124.89,125.11,1534031.0,125.71,125.73,124.89,125.11,1534031.0
2022-06-06 14:30:00,125.06,125.44,124.93,125.1,1173299.0,125.06,125.44,124.93,125.1,1173299.0
2022-06-06 14:40:00,125.1,125.8,125.09,125.45,1333953.0,125.1,125.8,125.09,125.45,1333953.0
2022-06-06 14:50:00,125.43,125.58,124.81,125.29,1360146.0,125.43,125.58,124.81,125.29,1360146.0
2022-06-06 15:00:00,125.29,125.6,124.92,125.14,1350735.0,125.29,125.6,124.92,125.14,1350735.0
2022-06-06 15:10:00,125.1,125.3,124.63,124.63,1264385.0,125.1,125.3,124.63,124.63,1264385.0
2022-06-06 15:20:00,124.63,124.93,124.33,124.64,1545294.0,124.63,124.93,124.33,124.64,1545294.0
2022-06-06 15:30:00,124.66,124.9,123.81,124.05,2335005.0,124.66,124.9,123.81,124.05,2335005.0
2022-06-06 15:40:00,124.04,124.63,123.95,124.3,2285396.0,124.04,124.63,123.95,124.3,2285396.0
2022-06-06 15:50:00,124.32,125.02,124.13,124.85,3823389.0,124.32,125.02,124.13,124.85,3823389.0
2022-06-07 09:30:00,122.02,122.22,120.63,121.55,6750591.0,122.02,122.22,120.63,121.55,6750591.0
2022-06-07 09:40:00,121.55,122.48,121.36,122.05,3518125.0,121.55,122.48,121.36,122.05,3518125.0
2022-06-07 09:50:00,122.06,122.83,121.89,122.42,2940952.0,122.06,122.83,121.89,122.42,2940952.0
2022-06-07 10:00:00,122.46,123.35,122.2,122.42,2665131.0,122.46,123.35,122.2,122.42,2665131.0
2022-06-07 10:10:00,122.45,122.48,121.53,121.82,2496523.0,122.45,122.48,121.53,121.82,2496523.0
2022-06-07 10:20:00,121.85,122.9,121.69,122.72,1891757.0,121.85,122.9,121.69,122.72,1891757.0
2022-06-07 10:30:00,122.71,123.71,122.38,123.63,2191217.0,122.71,123.71,122.38,123.63,2191217.0
2022-06-07 10:40:00,123.61,123.94,123.32,123.84,1795557.0,123.61,123.94,123.32,123.84,1795557.0
2022-06-07 10:50:00,123.84,124.1,123.12,123.35,1621873.0,123.84,124.1,123.12,123.35,1621873.0
2022-06-07 11:00:00,123.36,123.38,122.32,122.51,1874222.0,123.36,123.38,122.32,122.51,1874222.0
2022-06-07 11:10:00,122.55,122.74,122.01,122.13,1626202.0,122.55,122.74,122.01,122.13,1626202.0
2022-06-07 11:20:00,122.15,122.26,121.53,121.71,1491440.0,122.15,122.26,121.53,121.71,1491440.0
2022-06-07 11:30:00,121.73,122.15,121.53,122.1,1277502.0,121.73,122.15,121.53,122.1,1277502.0
2022-06-07 11:40:00,122.1,122.35,121.6,121.67,1364869.0,122.1,122.35,121.6,121.67,1364869.0
2022-06-07 11:50:00,121.67,122.63,121.57,122.42,1458230.0,121.67,122.63,121.57,122.42,1458230.0
2022-06-07 12:00:00,122.46,122.5,121.8,121.98,964642.0,122.46,122.5,121.8,121.98,964642.0
2022-06-07 12:10:00,122.0,122.09,121.51,121.96,988155.0,122.0,122.09,121.51,121.96,988155.0
2022-06-07 12:20:00,121.95,121.96,121.26,121.27,1330946.0,121.95,121.96,121.26,121.27,1330946.0
2022-06-07 12:30:00,121.27,121.54,121.02,121.48,1398992.0,121.27,121.54,121.02,121.48,1398992.0
2022-06-07 12:40:00,121.5,121.8,121.46,121.72,990349.0,121.5,121.8,121.46,121.72,990349.0
2022-06-07 12:50:00,121.73,121.9,121.46,121.67,965507.0,121.73,121.9,121.46,121.67,965507.0
2022-06-07 13:00:00,121.67,122.13,121.4,122.11,1096384.0,121.67,122.13,121.4,122.11,1096384.0
2022-06-07 13:10:00,122.11,122.42,121.92,122.32,1087591.0,122.11,122.42,121.92,122.32,1087591.0
2022-06-07 13:20:00,122.33,122.48,121.93,121.99,784627.0,122.33,122.48,121.93,121.99,784627.0
2022-06-07 13:30:00,122.02,122.28,121.95,122.12,655152.0,122.02,122.28,121.95,122.12,655152.0
2022-06-07 13:40:00,122.13,122.17,121.75,121.96,832468.0,122.13,122.17,121.75,121.96,832468.0
2022-06-07 13:50:00,121.97,122.23,121.89,122.09,758495.0,121.97,122.23,121.89,122.09,758495.0
2022-06-07 14:00:00,122.09,122.74,122.01,122.64,951209.0,122.09,122.74,122.01,122.64,951209.0
2022-06-07 14:10:00,122.66,122.76,122.38,122.39,1116687.0,122.66,122.76,122.38,122.39,1116687.0
2022-06-07 14:20:00,122.41,122.81,122.39,122.75,774679.0,122.41,122.81,122.39,122.75,774679.0
2022-06-07 14:30:00,122.74,122.81,122.63,122.7,780687.0,122.74,122.81,122.63,122.7,780687.0
2022-06-07 14:40:00,122.7,122.71,121.94,122.14,1147267.0,122.7,122.71,121.94,122.14,1147267.0
2022-06-07 14:50:00,122.14,122.31,122.05,122.18,843908.0,122.14,122.31,122.05,122.18,843908.0
2022-06-07 15:00:00,122.18,122.87,122.16,122.71,1245384.0,122.18,122.87,122.16,122.71,1245384.0
2022-06-07 15:10:00,122.72,122.8,122.4,122.58,940054.0,122.72,122.8,122.4,122.58,940054.0
2022-06-07 15:20:00,122.58,122.73,122.34,122.67,844377.0,122.58,122.73,122.34,122.67,844377.0
2022-06-07 15:30:00,122.68,123.23,122.44,123.08,1305726.0,122.68,123.23,122.44,123.08,1305726.0
2022-06-07 15:40:00,123.08,123.3,122.73,123.23,1515942.0,123.08,123.3,122.73,123.23,1515942.0
2022-06-07 15:50:00,123.22,123.56,122.99,123.0,3141904.0,123.22,123.56,122.99,123.0,3141904.0
2022-06-08 09:30:00,122.59,123.7,121.86,123.45,3866385.0,122.59,123.7,121.86,123.45,3866385.0
2022-06-08 09:40:00,123.46,123.55,122.4,123.21,2129944.0,123.46,123.55,122.4,123.21,2129944.0
2022-06-08 09:50:00,123.23,123.75,122.9,123.26,1967400.0,123.23,123.75,122.9,123.26,1967400.0
2022-06-08 10:00:00,123.27,123.67,122.79,123.45,1516857.0,123.27,123.67,122.79,123.45,1516857.0
2022-06-08 10:10:00,123.45,123.56,122.57,123.2,1537542.0,123.45,123.56,122.57,123.2,1537542.0
2022-06-08 10:20:00,123.22,123.72,123.1,123.21,1247452.0,123.22,123.72,123.1,123.21,1247452.0
2022-06-08 10:30:00,123.21,123.65,123.07,123.28,1035449.0,123.21,123.65,123.07,123.28,1035449.0
2022-06-08 10:40:00,123.28,123.35,122.6,122.78,1211064.0,123.28,123.35,122.6,122.78,1211064.0
2022-06-08 10:50:00,122.8,122.9,122.24,122.56,1351410.0,122.8,122.9,122.24,122.56,1351410.0
2022-06-08 11:00:00,122.58,122.7,122.06,122.37,1327289.0,122.58,122.7,122.06,122.37,1327289.0
2022-06-08 11:10:00,122.37,123.16,122.19,123.01,1262893.0,122.37,123.16,122.19,123.01,1262893.0
2022-06-08 11:20:00,123.0,123.27,122.85,123.02,1009946.0,123.0,123.27,122.85,123.02,1009946.0
2022-06-08 11:30:00,123.02,123.08,122.66,122.86,801958.0,123.02,123.08,122.66,122.86,801958.0
2022-06-08 11:40:00,122.86,123.03,122.42,122.6,871022.0,122.86,123.03,122.42,122.6,871022.0
2022-06-08 11:50:00,122.58,122.95,122.56,122.66,647019.0,122.58,122.95,122.56,122.66,647019.0
2022-06-08 12:00:00,122.63,122.88,122.44,122.59,647909.0,122.63,122.88,122.44,122.59,647909.0
2022-06-08 12:10:00,122.59,122.65,122.31,122.42,569915.0,122.59,122.65,122.31,122.42,569915.0
2022-06-08 12:20:00,122.44,122.49,121.71,122.08,1400444.0,122.44,122.49,121.71,122.08,1400444.0
2022-06-08 12:30:00,122.07,122.08,121.25,121.28,1165060.0,122.07,122.08,121.25,121.28,1165060.0
2022-06-08 12:40:00,121.26,121.48,121.01,121.42,1245674.0,121.26,121.48,121.01,121.42,1245674.0
2022-06-08 12:50:00,121.41,121.62,121.33,121.54,740351.0,121.41,121.62,121.33,121.54,740351.0
2022-06-08 13:00:00,121.54,121.55,121.22,121.37,670962.0,121.54,121.55,121.22,121.37,670962.0
2022-06-08 13:10:00,121.37,121.45,121.18,121.43,751452.0,121.37,121.45,121.18,121.43,751452.0
2022-06-08 13:20:00,121.43,121.59,121.3,121.47,625847.0,121.43,121.59,121.3,121.47,625847.0
2022-06-08 13:30:00,121.45,121.53,120.75,120.87,1150832.0,121.45,121.53,120.75,120.87,1150832.0
2022-06-08 13:40:00,120.85,121.41,120.81,121.33,881118.0,120.85,121.41,120.81,121.33,881118.0
2022-06-08 13:50:00,121.33,121.48,121.0,121.47,803868.0,121.33,121.48,121.0,121.47,803868.0
2022-06-08 14:00:00,121.48,121.69,121.11,121.3,939520.0,121.48,121.69,121.11,121.3,939520.0
2022-06-08 14:10:00,121.3,121.3,120.8,121.0,825033.0,121.3,121.3,120.8,121.0,825033.0
2022-06-08 14:20:00,120.99,121.15,120.75,120.98,752453.0,120.99,121.15,120.75,120.98,752453.0
2022-06-08 14:30:00,120.99,121.14,120.78,120.93,693871.0,120.99,121.14,120.78,120.93,693871.0
2022-06-08 14:40:00,120.93,121.35,120.93,121.29,748659.0,120.93,121.35,120.93,121.29,748659.0
2022-06-08 14:50:00,121.29,121.36,120.99,121.15,713025.0,121.29,121.36,120.99,121.15,713025.0
2022-06-08 15:00:00,121.16,121.16,120.76,120.91,716888.0,121.16,121.16,120.76,120.91,716888.0
2022-06-08 15:10:00,120.91,121.26,120.81,121.18,699402.0,120.91,121.26,120.81,121.18,699402.0
2022-06-08 15:20:00,121.16,121.43,121.14,121.28,717043.0,121.16,121.43,121.14,121.28,717043.0
2022-06-08 15:30:00,121.29,121.58,121.2,121.25,1077276.0,121.29,121.58,121.2,121.25,1077276.0
2022-06-08 15:40:00,121.24,121.32,120.9,120.92,1044314.0,121.24,121.32,120.9,120.92,1044314.0
2022-06-08 15:50:00,120.96,121.25,120.9,121.18,2267614.0,120.96,121.25,120.9,121.18,2267614.0
2022-06-09 09:30:00,120.01,121.19,119.42,120.08,4166973.0,120.01,121.19,119.42,120.08,4166973.0
2022-06-09 09:40:00,120.08,120.72,119.35,120.29,2536291.0,120.08,120.72,119.35,120.29,2536291.0
2022-06-09 09:50:00,120.3,121.3,120.21,120.86,2145807.0,120.3,121.3,120.21,120.86,2145807.0
2022-06-09 10:00:00,120.89,120.9,119.94,120.12,1471584.0,120.89,120.9,119.94,120.12,1471584.0
2022-06-09 10:10:00,120.12,120.68,119.73,120.24,1508373.0,120.12,120.68,119.73,120.24,1508373.0
2022-06-09 10:20:00,120.26,120.97,120.16,120.92,999299.0,120.26,120.97,120.16,120.92,999299.0
2022-06-09 10:30:00,120.92,121.19,120.43,121.07,1226651.0,120.92,121.19,120.43,121.07,1226651.0
2022-06-09 10:40:00,121.08,121.09,120.28,120.5,910759.0,121.08,121.09,120.28,120.5,910759.0
2022-06-09 10:50:00,120.53,120.53,119.92,120.29,1007957.0,120.53,120.53,119.92,120.29,1007957.0
2022-06-09 11:00:00,120.29,120.35,119.68,119.97,1024515.0,120.29,120.35,119.68,119.97,1024515.0
2022-06-09 11:10:00,119.97,120.14,119.84,119.96,844861.0,119.97,120.14,119.84,119.96,844861.0
2022-06-09 11:20:00,119.94,120.33,119.91,120.07,892924.0,119.94,120.33,119.91,120.07,892924.0
2022-06-09 11:30:00,120.07,120.53,120.02,120.23,698146.0,120.07,120.53,120.02,120.23,698146.0
2022-06-09 11:40:00,120.25,120.72,119.84,119.89,1183076.0,120.25,120.72,119.84,119.89,1183076.0
2022-06-09 11:50:00,119.9,120.15,119.65,120.07,772051.0,119.9,120.15,119.65,120.07,772051.0
2022-06-09 12:00:00,120.06,120.18,119.76,119.77,558751.0,120.06,120.18,119.76,119.77,558751.0
2022-06-09 12:10:00,119.76,119.8,119.48,119.78,718948.0,119.76,119.8,119.48,119.78,718948.0
2022-06-09 12:20:00,119.8,120.06,119.65,119.92,534899.0,119.8,120.06,119.65,119.92,534899.0
2022-06-09 12:30:00,119.92,120.07,119.74,119.93,665701.0,119.92,120.07,119.74,119.93,665701.0
2022-06-09 12:40:00,119.94,120.14,119.85,119.92,499647.0,119.94,120.14,119.85,119.92,499647.0
2022-06-09 12:50:00,119.93,120.22,119.68,120.08,676394.0,119.93,120.22,119.68,120.08,676394.0
2022-06-09 13:00:00,120.11,120.56,119.94,120.22,751026.0,120.11,120.56,119.94,120.22,751026.0
2022-06-09 13:10:00,120.21,120.45,120.05,120.19,464721.0,120.21,120.45,120.05,120.19,464721.0
2022-06-09 13:20:00,120.18,120.25,119.72,119.84,658399.0,120.18,120.25,119.72,119.84,658399.0
2022-06-09 13:30:00,119.83,119.84,119.33,119.36,854245.0,119.83,119.84,119.33,119.36,854245.0
2022-06-09 13:40:00,119.35,119.43,118.69,119.14,1535194.0,119.35,119.43,118.69,119.14,1535194.0
2022-06-09 13:50:00,119.15,119.3,118.9,119.24,692511.0,119.15,119.3,118.9,119.24,692511.0
2022-06-09 14:00:00,119.26,119.29,118.47,118.5,1194862.0,119.26,119.29,118.47,118.5,1194862.0
2022-06-09 14:10:00,118.5,118.74,118.05,118.62,1442556.0,118.5,118.74,118.05,118.62,1442556.0
2022-06-09 14:20:00,118.62,118.7,118.12,118.59,833744.0,118.62,118.7,118.12,118.59,833744.0
2022-06-09 14:30:00,118.56,118.57,118.2,118.23,735198.0,118.56,118.57,118.2,118.23,735198.0
2022-06-09 14:40:00,118.23,118.55,118.11,118.35,924537.0,118.23,118.55,118.11,118.35,924537.0
2022-06-09 14:50:00,118.36,118.44,117.75,117.78,1330488.0,118.36,118.44,117.75,117.78,1330488.0
2022-06-09 15:00:00,117.77,117.84,117.28,117.46,1680455.0,117.77,117.84,117.28,117.46,1680455.0
2022-06-09 15:10:00,117.46,117.54,117.05,117.37,2192734.0,117.46,117.54,117.05,117.37,2192734.0
2022-06-09 15:20:00,117.36,117.59,116.94,116.99,1347740.0,117.36,117.59,116.94,116.99,1347740.0
2022-06-09 15:30:00,116.99,117.22,116.77,116.96,1335342.0,116.99,117.22,116.77,116.96,1335342.0
2022-06-09 15:40:00,116.95,116.98,116.41,116.58,1899180.0,116.95,116.98,116.41,116.58,1899180.0
2022-06-09 15:50:00,116.55,116.65,116.1,116.12,3878762.0,116.55,116.65,116.1,116.12,3878762.0
2022-06-10 09:30:00,113.44,114.5,112.34,112.7,5398564.0,113.44,114.5,112.34,112.7,5398564.0
2022-06-10 09:40:00,112.69,113.28,111.81,111.89,3274307.0,112.69,113.28,111.81,111.89,3274307.0
2022-06-10 09:50:00,111.9,112.24,110.97,111.14,3196302.0,111.9,112.24,110.97,111.14,3196302.0
2022-06-10 10:00:00,111.13,111.13,110.17,110.32,3574338.0,111.13,111.13,110.17,110.32,3574338.0
2022-06-10 10:10:00,110.32,110.7,110.11,110.3,2299293.0,110.32,110.7,110.11,110.3,2299293.0
2022-06-10 10:20:00,110.32,110.76,109.8,110.28,2510352.0,110.32,110.76,109.8,110.28,2510352.0
2022-06-10 10:30:00,110.28,110.95,110.26,110.52,2187064.0,110.28,110.95,110.26,110.52,2187064.0
2022-06-10 10:40:00,110.51,110.75,110.08,110.16,1568628.0,110.51,110.75,110.08,110.16,1568628.0
2022-06-10 10:50:00,110.14,110.59,109.81,109.83,1296113.0,110.14,110.59,109.81,109.83,1296113.0
2022-06-10 11:00:00,109.81,110.08,109.51,109.73,1722994.0,109.81,110.08,109.51,109.73,1722994.0
2022-06-10 11:10:00,109.73,110.26,109.54,110.22,1270386.0,109.73,110.26,109.54,110.22,1270386.0
2022-06-10 11:20:00,110.22,110.35,109.7,109.81,1046731.0,110.22,110.35,109.7,109.81,1046731.0
2022-06-10 11:30:00,109.82,110.02,109.4,109.44,1196134.0,109.82,110.02,109.4,109.44,1196134.0
2022-06-10 11:40:00,109.42,109.55,109.12,109.14,1402480.0,109.42,109.55,109.12,109.14,1402480.0
2022-06-10 11:50:00,109.13,109.65,109.05,109.5,1230902.0,109.13,109.65,109.05,109.5,1230902.0
2022-06-10 12:00:00,109.51,109.86,109.41,109.51,1128033.0,109.51,109.86,109.41,109.51,1128033.0
2022-06-10 12:10:00,109.52,109.57,109.22,109.38,1058864.0,109.52,109.57,109.22,109.38,1058864.0
2022-06-10 12:20:00,109.38,109.62,109.15,109.4,872283.0,109.38,109.62,109.15,109.4,872283.0
2022-06-10 12:30:00,109.4,109.69,109.28,109.62,883032.0,109.4,109.69,109.28,109.62,883032.0
2022-06-10 12:40:00,109.61,109.82,109.44,109.49,867832.0,109.61,109.82,109.44,109.49,867832.0
2022-06-10 12:50:00,109.49,109.63,109.27,109.6,738811.0,109.49,109.63,109.27,109.6,738811.0
2022-06-10 13:00:00,109.61,109.82,109.36,109.52,914808.0,109.61,109.82,109.36,109.52,914808.0
2022-06-10 13:10:00,109.52,109.7,109.31,109.67,719879.0,109.52,109.7,109.31,109.67,719879.0
2022-06-10 13:20:00,109.67,109.9,109.52,109.81,907314.0,109.67,109.9,109.52,109.81,907314.0
2022-06-10 13:30:00,109.81,109.82,109.34,109.54,934244.0,109.81,109.82,109.34,109.54,934244.0
2022-06-10 13:40:00,109.58,109.98,109.33,109.96,1186048.0,109.58,109.98,109.33,109.96,1186048.0
2022-06-10 13:50:00,109.96,110.24,109.66,109.81,990754.0,109.96,110.24,109.66,109.81,990754.0
2022-06-10 14:00:00,109.79,110.07,109.62,109.94,801562.0,109.79,110.07,109.62,109.94,801562.0
2022-06-10 14:10:00,109.94,110.2,109.74,110.12,864355.0,109.94,110.2,109.74,110.12,864355.0
2022-06-10 14:20:00,110.13,110.29,109.65,109.73,1280248.0,110.13,110.29,109.65,109.73,1280248.0
2022-06-10 14:30:00,109.74,110.19,109.74,109.97,1038424.0,109.74,110.19,109.74,109.97,1038424.0
2022-06-10 14:40:00,109.95,110.22,109.7,110.2,835975.0,109.95,110.22,109.7,110.2,835975.0
2022-06-10 14:50:00,110.22,110.55,110.01,110.25,1239759.0,110.22,110.55,110.01,110.25,1239759.0
2022-06-10 15:00:00,110.23,110.57,109.86,109.97,1166566.0,110.23,110.57,109.86,109.97,1166566.0
2022-06-10 15:10:00,109.98,110.45,109.95,110.39,994849.0,109.98,110.45,109.95,110.39,994849.0
2022-06-10 15:20:00,110.41,110.74,110.03,110.45,1462148.0,110.41,110.74,110.03,110.45,1462148.0
2022-06-10 15:30:00,110.45,110.53,110.15,110.32,1442270.0,110.45,110.53,110.15,110.32,1442270.0
2022-06-10 15:40:00,110.33,110.44,109.55,109.66,2014978.0,110.33,110.44,109.55,109.66,2014978.0
2022-06-10 15:50:00,109.64,110.12,109.59,109.64,3872551.0,109.64,110.12,109.59,109.64,3872551.0
2022-06-13 09:30:00,104.24,106.54,103.85,105.83,6234501.0,104.24,106.54,103.85,105.83,6234501.0
2022-06-13 09:40:00,105.85,106.26,104.63,105.15,3216292.0,105.85,106.26,104.63,105.15,3216292.0
2022-06-13 09:50:00,105.15,106.24,105.0,105.63,2512172.0,105.15,106.24,105.0,105.63,2512172.0
2022-06-13 10:00:00,105.64,106.43,104.78,104.89,2914041.0,105.64,106.43,104.78,104.89,2914041.0
2022-06-13 10:10:00,104.87,105.29,103.85,103.87,2548396.0,104.87,105.29,103.85,103.87,2548396.0
2022-06-13 10:20:00,103.87,104.34,102.5,102.78,3918926.0,103.87,104.34,102.5,102.78,3918926.0
2022-06-13 10:30:00,102.77,103.37,102.37,102.7,3023639.0,102.77,103.37,102.37,102.7,3023639.0
2022-06-13 10:40:00,102.71,102.75,101.87,102.58,2515973.0,102.71,102.75,101.87,102.58,2515973.0
2022-06-13 10:50:00,102.59,102.88,102.33,102.65,2025948.0,102.59,102.88,102.33,102.65,2025948.0
2022-06-13 11:00:00,102.66,102.79,102.13,102.58,1888628.0,102.66,102.79,102.13,102.58,1888628.0
2022-06-13 11:10:00,102.58,103.32,102.34,103.21,2188794.0,102.58,103.32,102.34,103.21,2188794.0
2022-06-13 11:20:00,103.21,103.71,102.94,103.09,1728926.0,103.21,103.71,102.94,103.09,1728926.0
2022-06-13 11:30:00,103.09,103.55,102.85,103.51,1329212.0,103.09,103.55,102.85,103.51,1329212.0
2022-06-13 11:40:00,103.51,103.73,103.05,103.43,1224698.0,103.51,103.73,103.05,103.43,1224698.0
2022-06-13 11:50:00,103.43,103.64,103.07,103.58,1107301.0,103.43,103.64,103.07,103.58,1107301.0
2022-06-13 12:00:00,103.56,104.1,103.49,103.67,2360190.0,103.56,104.1,103.49,103.67,2360190.0
2022-06-13 12:10:00,103.64,104.13,103.47,103.75,1211439.0,103.64,104.13,103.47,103.75,1211439.0
2022-06-13 12:20:00,103.77,103.98,103.61,103.78,1070137.0,103.77,103.98,103.61,103.78,1070137.0
2022-06-13 12:30:00,103.76,105.19,103.68,104.92,1601546.0,103.76,105.19,103.68,104.92,1601546.0
2022-06-13 12:40:00,104.93,104.98,104.23,104.47,1059133.0,104.93,104.98,104.23,104.47,1059133.0
2022-06-13 12:50:00,104.47,104.66,103.73,103.95,1101378.0,104.47,104.66,103.73,103.95,1101378.0
2022-06-13 13:00:00,103.95,103.95,103.58,103.83,932939.0,103.95,103.95,103.58,103.83,932939.0
2022-06-13 13:10:00,103.83,103.98,103.53,103.81,910460.0,103.83,103.98,103.53,103.81,910460.0
2022-06-13 13:20:00,103.8,103.85,103.4,103.67,822206.0,103.8,103.85,103.4,103.67,822206.0
2022-06-13 13:30:00,103.67,103.78,103.46,103.74,780393.0,103.67,103.78,103.46,103.74,780393.0
2022-06-13 13:40:00,103.74,104.61,103.68,104.58,1033023.0,103.74,104.61,103.68,104.58,1033023.0
2022-06-13 13:50:00,104.58,104.64,104.22,104.53,928160.0,104.58,104.64,104.22,104.53,928160.0
2022-06-13 14:00:00,104.53,104.58,104.09,104.15,903745.0,104.53,104.58,104.09,104.15,903745.0
2022-06-13 14:10:00,104.13,104.31,103.83,104.28,847121.0,104.13,104.31,103.83,104.28,847121.0
2022-06-13 14:20:00,104.29,104.45,104.12,104.29,812330.0,104.29,104.45,104.12,104.29,812330.0
2022-06-13 14:30:00,104.27,104.81,103.9,104.62,1368396.0,104.27,104.81,103.9,104.62,1368396.0
2022-06-13 14:40:00,104.59,104.86,104.42,104.67,1000711.0,104.59,104.86,104.42,104.67,1000711.0
2022-06-13 14:50:00,104.67,104.68,104.13,104.22,854642.0,104.67,104.68,104.13,104.22,854642.0
2022-06-13 15:00:00,104.23,104.58,104.0,104.07,1397385.0,104.23,104.58,104.0,104.07,1397385.0
2022-06-13 15:10:00,104.06,104.73,103.58,104.08,1894087.0,104.06,104.73,103.58,104.08,1894087.0
2022-06-13 15:20:00,104.07,104.25,103.45,103.48,1767710.0,104.07,104.25,103.45,103.48,1767710.0
2022-06-13 15:30:00,103.47,104.05,103.34,103.6,1800123.0,103.47,104.05,103.34,103.6,1800123.0
2022-06-13 15:40:00,103.6,103.97,103.57,103.75,1838846.0,103.6,103.97,103.57,103.75,1838846.0
2022-06-13 15:50:00,103.79,104.06,103.27,103.68,5307332.0,103.79,104.06,103.27,103.68,5307332.0
2022-06-14 09:30:00,104.19,104.88,103.38,104.04,4461478.0,104.19,104.88,103.38,104.04,4461478.0
2022-06-14 09:40:00,104.03,104.05,102.73,102.83,2486449.0,104.03,104.05,102.73,102.83,2486449.0
2022-06-14 09:50:00,102.84,103.74,102.59,103.66,2426664.0,102.84,103.74,102.59,103.66,2426664.0
2022-06-14 10:00:00,103.67,104.39,103.23,103.4,2071086.0,103.67,104.39,103.23,103.4,2071086.0
2022-06-14 10:10:00,103.41,103.67,102.84,102.88,1374448.0,103.41,103.67,102.84,102.88,1374448.0
2022-06-14 10:20:00,102.85,103.16,102.43,102.68,1236072.0,102.85,103.16,102.43,102.68,1236072.0
2022-06-14 10:30:00,102.7,103.18,102.54,102.98,1161996.0,102.7,103.18,102.54,102.98,1161996.0
2022-06-14 10:40:00,102.98,103.6,102.45,103.51,1319320.0,102.98,103.6,102.45,103.51,1319320.0
2022-06-14 10:50:00,103.5,103.64,103.07,103.23,1107750.0,103.5,103.64,103.07,103.23,1107750.0
2022-06-14 11:00:00,103.25,103.66,102.89,103.03,969138.0,103.25,103.66,102.89,103.03,969138.0
2022-06-14 11:10:00,103.04,103.18,102.75,103.08,1002904.0,103.04,103.18,102.75,103.08,1002904.0
2022-06-14 11:20:00,103.09,103.41,102.79,103.19,776733.0,103.09,103.41,102.79,103.19,776733.0
2022-06-14 11:30:00,103.18,103.55,103.0,103.32,888119.0,103.18,103.55,103.0,103.32,888119.0
2022-06-14 11:40:00,103.29,103.81,103.17,103.69,921158.0,103.29,103.81,103.17,103.69,921158.0
2022-06-14 11:50:00,103.68,104.1,103.54,103.93,1011135.0,103.68,104.1,103.54,103.93,1011135.0
2022-06-14 12:00:00,103.94,103.99,103.2,103.38,732151.0,103.94,103.99,103.2,103.38,732151.0
2022-06-14 12:10:00,103.38,103.55,103.06,103.44,656275.0,103.38,103.55,103.06,103.44,656275.0
2022-06-14 12:20:00,103.44,103.62,103.33,103.39,559025.0,103.44,103.62,103.33,103.39,559025.0
2022-06-14 12:30:00,103.4,103.5,102.94,103.08,664184.0,103.4,103.5,102.94,103.08,664184.0
2022-06-14 12:40:00,103.07,103.48,103.01,103.47,648954.0,103.07,103.48,103.01,103.47,648954.0
2022-06-14 12:50:00,103.46,103.55,103.27,103.46,830748.0,103.46,103.55,103.27,103.46,830748.0
2022-06-14 13:00:00,103.44,103.94,103.41,103.89,811804.0,103.44,103.94,103.41,103.89,811804.0
2022-06-14 13:10:00,103.89,104.35,103.71,104.15,1357756.0,103.89,104.35,103.71,104.15,1357756.0
2022-06-14 13:20:00,104.15,104.28,103.56,103.58,1091105.0,104.15,104.28,103.56,103.58,1091105.0
2022-06-14 13:30:00,103.58,103.65,103.04,103.08,866629.0,103.58,103.65,103.04,103.08,866629.0
2022-06-14 13:40:00,103.05,103.2,102.62,102.69,1331309.0,103.05,103.2,102.62,102.69,1331309.0
2022-06-14 13:50:00,102.68,102.94,102.64,102.75,913465.0,102.68,102.94,102.64,102.75,913465.0
2022-06-14 14:00:00,102.75,103.25,102.67,103.07,930185.0,102.75,103.25,102.67,103.07,930185.0
2022-06-14 14:10:00,103.05,103.08,102.77,103.0,783838.0,103.05,103.08,102.77,103.0,783838.0
2022-06-14 14:20:00,102.99,103.19,102.91,102.97,671216.0,102.99,103.19,102.91,102.97,671216.0
2022-06-14 14:30:00,102.98,103.1,102.81,102.9,725394.0,102.98,103.1,102.81,102.9,725394.0
2022-06-14 14:40:00,102.89,102.91,102.51,102.53,848219.0,102.89,102.91,102.51,102.53,848219.0
2022-06-14 14:50:00,102.53,102.64,102.35,102.41,963170.0,102.53,102.64,102.35,102.41,963170.0
2022-06-14 15:00:00,102.42,102.44,101.86,101.9,1197353.0,102.42,102.44,101.86,101.9,1197353.0
2022-06-14 15:10:00,101.9,102.1,101.43,101.57,1570754.0,101.9,102.1,101.43,101.57,1570754.0
2022-06-14 15:20:00,101.58,102.34,101.57,102.24,1701387.0,101.58,102.34,101.57,102.24,1701387.0
2022-06-14 15:30:00,102.25,102.83,102.18,102.68,2134473.0,102.25,102.83,102.18,102.68,2134473.0
2022-06-14 15:40:00,102.67,102.91,102.27,102.64,1999935.0,102.67,102.91,102.27,102.64,1999935.0
2022-06-14 15:50:00,102.69,102.73,102.11,102.35,3398665.0,102.69,102.73,102.11,102.35,3398665.0
2022-06-15 09:30:00,103.84,104.73,103.53,104.05,3516992.0,103.84,104.73,103.53,104.05,3516992.0
2022-06-15 09:40:00,104.05,105.08,104.05,104.93,2875512.0,104.05,105.08,104.05,104.93,2875512.0
2022-06-15 09:50:00,104.95,105.08,104.2,104.29,1794623.0,104.95,105.08,104.2,104.29,1794623.0
2022-06-15 10:00:00,104.29,105.32,104.09,105.14,2049801.0,104.29,105.32,104.09,105.14,2049801.0
2022-06-15 10:10:00,105.12,105.45,104.8,104.82,1818661.0,105.12,105.45,104.8,104.82,1818661.0
2022-06-15 10:20:00,104.82,105.23,104.61,105.11,1450334.0,104.82,105.23,104.61,105.11,1450334.0
2022-06-15 10:30:00,105.13,105.2,104.77,104.92,1271172.0,105.13,105.2,104.77,104.92,1271172.0
2022-06-15 10:40:00,104.93,105.25,104.62,104.93,1356764.0,104.93,105.25,104.62,104.93,1356764.0
2022-06-15 10:50:00,104.91,105.37,104.71,105.29,1134109.0,104.91,105.37,104.71,105.29,1134109.0
2022-06-15 11:00:00,105.28,106.25,105.24,106.03,1992148.0,105.28,106.25,105.24,106.03,1992148.0
2022-06-15 11:10:00,106.05,106.32,105.88,106.06,1535257.0,106.05,106.32,105.88,106.06,1535257.0
2022-06-15 11:20:00,106.06,106.09,105.71,105.8,1136810.0,106.06,106.09,105.71,105.8,1136810.0
2022-06-15 11:30:00,105.81,106.35,105.75,106.16,1018049.0,105.81,106.35,105.75,106.16,1018049.0
2022-06-15 11:40:00,106.15,106.47,106.03,106.11,1024236.0,106.15,106.47,106.03,106.11,1024236.0
2022-06-15 11:50:00,106.08,106.5,105.98,106.35,796322.0,106.08,106.5,105.98,106.35,796322.0
2022-06-15 12:00:00,106.36,106.7,106.27,106.5,1018937.0,106.36,106.7,106.27,106.5,1018937.0
2022-06-15 12:10:00,106.5,106.93,106.45,106.86,1021398.0,106.5,106.93,106.45,106.86,1021398.0
2022-06-15 12:20:00,106.89,107.04,106.57,106.69,1062154.0,106.89,107.04,106.57,106.69,1062154.0
2022-06-15 12:30:00,106.68,106.78,106.2,106.24,901808.0,106.68,106.78,106.2,106.24,901808.0
2022-06-15 12:40:00,106.23,106.31,105.96,106.14,922058.0,106.23,106.31,105.96,106.14,922058.0
2022-06-15 12:50:00,106.13,106.15,105.37,105.48,1014295.0,106.13,106.15,105.37,105.48,1014295.0
2022-06-15 13:00:00,105.49,105.9,105.45,105.61,903323.0,105.49,105.9,105.45,105.61,903323.0
2022-06-15 13:10:00,105.6,106.06,105.49,106.03,838467.0,105.6,106.06,105.49,106.03,838467.0
2022-06-15 13:20:00,106.03,106.32,105.94,106.23,608363.0,106.03,106.32,105.94,106.23,608363.0
2022-06-15 13:30:00,106.22,106.47,106.12,106.4,761048.0,106.22,106.47,106.12,106.4,761048.0
2022-06-15 13:40:00,106.39,106.41,106.06,106.14,656224.0,106.39,106.41,106.06,106.14,656224.0
2022-06-15 13:50:00,106.11,106.89,105.77,106.64,1002944.0,106.11,106.89,105.77,106.64,1002944.0
2022-06-15 14:00:00,106.7,107.4,104.81,105.43,2703976.0,106.7,107.4,104.81,105.43,2703976.0
2022-06-15 14:10:00,105.44,106.58,105.01,106.39,1940164.0,105.44,106.58,105.01,106.39,1940164.0
2022-06-15 14:20:00,106.4,106.86,105.4,105.7,1624052.0,106.4,106.86,105.4,105.7,1624052.0
2022-06-15 14:30:00,105.7,107.35,104.37,106.67,2393452.0,105.7,107.35,104.37,106.67,2393452.0
2022-06-15 14:40:00,106.67,108.85,106.38,107.88,3140566.0,106.67,108.85,106.38,107.88,3140566.0
2022-06-15 14:50:00,107.82,108.29,106.32,106.66,2398369.0,107.82,108.29,106.32,106.66,2398369.0
2022-06-15 15:00:00,106.69,107.48,106.58,107.42,1798371.0,106.69,107.48,106.58,107.42,1798371.0
2022-06-15 15:10:00,107.4,107.69,106.51,107.14,1665313.0,107.4,107.69,106.51,107.14,1665313.0
2022-06-15 15:20:00,107.13,108.4,107.13,108.32,1731220.0,107.13,108.4,107.13,108.32,1731220.0
2022-06-15 15:30:00,108.32,109.06,107.91,107.99,2248607.0,108.32,109.06,107.91,107.99,2248607.0
2022-06-15 15:40:00,107.99,108.12,107.36,108.08,2104360.0,107.99,108.12,107.36,108.08,2104360.0
2022-06-15 15:50:00,108.09,108.1,107.06,107.67,4025756.0,108.09,108.1,107.06,107.67,4025756.0
2022-06-16 09:30:00,104.47,104.58,103.35,103.95,3980045.0,104.47,104.58,103.35,103.95,3980045.0
2022-06-16 09:40:00,103.95,104.56,103.5,104.12,2161193.0,103.95,104.56,103.5,104.12,2161193.0
2022-06-16 09:50:00,104.13,104.43,103.7,104.08,1997506.0,104.13,104.43,103.7,104.08,1997506.0
2022-06-16 10:00:00,104.08,104.08,102.85,103.3,2517370.0,104.08,104.08,102.85,103.3,2517370.0
2022-06-16 10:10:00,103.29,103.37,102.81,103.15,1993371.0,103.29,103.37,102.81,103.15,1993371.0
2022-06-16 10:20:00,103.15,104.25,103.12,103.84,1649150.0,103.15,104.25,103.12,103.84,1649150.0
2022-06-16 10:30:00,103.85,104.0,103.12,103.19,1282586.0,103.85,104.0,103.12,103.19,1282586.0
2022-06-16 10:40:00,103.21,103.23,102.51,102.56,1694613.0,103.21,103.23,102.51,102.56,1694613.0
2022-06-16 10:50:00,102.56,102.81,102.37,102.52,1509625.0,102.56,102.81,102.37,102.52,1509625.0
2022-06-16 11:00:00,102.53,103.2,102.5,103.15,1107489.0,102.53,103.2,102.5,103.15,1107489.0
2022-06-16 11:10:00,103.17,103.73,103.08,103.34,1407639.0,103.17,103.73,103.08,103.34,1407639.0
2022-06-16 11:20:00,103.34,103.8,103.1,103.38,1249137.0,103.34,103.8,103.1,103.38,1249137.0
2022-06-16 11:30:00,103.37,103.46,103.0,103.13,862134.0,103.37,103.46,103.0,103.13,862134.0
2022-06-16 11:40:00,103.14,103.2,102.63,102.82,844354.0,103.14,103.2,102.63,102.82,844354.0
2022-06-16 11:50:00,102.83,103.26,102.55,103.25,913479.0,102.83,103.26,102.55,103.25,913479.0
2022-06-16 12:00:00,103.26,103.39,102.76,102.81,872053.0,103.26,103.39,102.76,102.81,872053.0
2022-06-16 12:10:00,102.8,103.21,102.79,103.05,687886.0,102.8,103.21,102.79,103.05,687886.0
2022-06-16 12:20:00,103.04,103.72,102.92,103.62,912192.0,103.04,103.72,102.92,103.62,912192.0
2022-06-16 12:30:00,103.62,103.69,103.25,103.43,772337.0,103.62,103.69,103.25,103.43,772337.0
2022-06-16 12:40:00,103.44,103.98,103.35,103.91,735585.0,103.44,103.98,103.35,103.91,735585.0
2022-06-16 12:50:00,103.91,103.98,103.44,103.67,797857.0,103.91,103.98,103.44,103.67,797857.0
2022-06-16 13:00:00,103.67,104.04,103.57,104.01,931912.0,103.67,104.04,103.57,104.01,931912.0
2022-06-16 13:10:00,104.04,104.1,103.75,103.89,912845.0,104.04,104.1,103.75,103.89,912845.0
2022-06-16 13:20:00,103.88,104.36,103.56,104.2,896183.0,103.88,104.36,103.56,104.2,896183.0
2022-06-16 13:30:00,104.17,104.28,103.28,103.62,1233337.0,104.17,104.28,103.28,103.62,1233337.0
2022-06-16 13:40:00,103.6,103.75,102.81,103.02,1133221.0,103.6,103.75,102.81,103.02,1133221.0
2022-06-16 13:50:00,103.01,103.05,102.72,102.77,1096714.0,103.01,103.05,102.72,102.77,1096714.0
2022-06-16 14:00:00,102.79,103.01,102.48,102.5,1059402.0,102.79,103.01,102.48,102.5,1059402.0
2022-06-16 14:10:00,102.5,102.86,102.44,102.66,980890.0,102.5,102.86,102.44,102.66,980890.0
2022-06-16 14:20:00,102.64,102.69,102.35,102.49,853084.0,102.64,102.69,102.35,102.49,853084.0
2022-06-16 14:30:00,102.49,102.61,102.05,102.4,1285340.0,102.49,102.61,102.05,102.4,1285340.0
2022-06-16 14:40:00,102.39,102.72,102.02,102.05,904807.0,102.39,102.72,102.02,102.05,904807.0
2022-06-16 14:50:00,102.05,102.47,102.01,102.43,956013.0,102.05,102.47,102.01,102.43,956013.0
2022-06-16 15:00:00,102.42,103.2,102.35,103.15,1390401.0,102.42,103.2,102.35,103.15,1390401.0
2022-06-16 15:10:00,103.15,103.37,102.67,103.11,1306506.0,103.15,103.37,102.67,103.11,1306506.0
2022-06-16 15:20:00,103.12,103.68,103.09,103.55,1345303.0,103.12,103.68,103.09,103.55,1345303.0
2022-06-16 15:30:00,103.53,103.63,102.9,103.15,1466450.0,103.53,103.63,102.9,103.15,1466450.0
2022-06-16 15:40:00,103.14,103.52,102.81,102.93,1766246.0,103.14,103.52,102.81,102.93,1766246.0
2022-06-16 15:50:00,102.94,103.79,102.87,103.67,4392947.0,102.94,103.79,102.87,103.67,4392947.0
2022-06-17 09:30:00,102.8,104.92,102.51,104.58,11287291.0,102.8,104.92,102.51,104.58,11287291.0
2022-06-17 09:40:00,104.59,105.67,104.58,105.54,2173202.0,104.59,105.67,104.58,105.54,2173202.0
2022-06-17 09:50:00,105.56,106.06,105.24,105.46,1792666.0,105.56,106.06,105.24,105.46,1792666.0
2022-06-17 10:00:00,105.46,105.69,105.03,105.15,1443892.0,105.46,105.69,105.03,105.15,1443892.0
2022-06-17 10:10:00,105.17,106.18,105.11,105.29,1986387.0,105.17,106.18,105.11,105.29,1986387.0
2022-06-17 10:20:00,105.27,105.45,104.72,105.23,2046007.0,105.27,105.45,104.72,105.23,2046007.0
2022-06-17 10:30:00,105.26,105.46,104.39,105.03,1627588.0,105.26,105.46,104.39,105.03,1627588.0
2022-06-17 10:40:00,105.01,105.08,104.35,104.7,1185539.0,105.01,105.08,104.35,104.7,1185539.0
2022-06-17 10:50:00,104.7,104.84,104.31,104.49,1225147.0,104.7,104.84,104.31,104.49,1225147.0
2022-06-17 11:00:00,104.47,105.44,104.02,105.43,1634558.0,104.47,105.44,104.02,105.43,1634558.0
2022-06-17 11:10:00,105.43,105.59,104.8,105.44,1276821.0,105.43,105.59,104.8,105.44,1276821.0
2022-06-17 11:20:00,105.44,105.66,105.05,105.62,1036810.0,105.44,105.66,105.05,105.62,1036810.0
2022-06-17 11:30:00,105.63,105.8,105.2,105.42,875414.0,105.63,105.8,105.2,105.42,875414.0
2022-06-17 11:40:00,105.42,105.63,104.89,105.23,749651.0,105.42,105.63,104.89,105.23,749651.0
2022-06-17 11:50:00,105.22,105.32,104.82,105.12,801684.0,105.22,105.32,104.82,105.12,801684.0
2022-06-17 12:00:00,105.14,105.43,104.88,105.38,837831.0,105.14,105.43,104.88,105.38,837831.0
2022-06-17 12:10:00,105.38,105.81,105.23,105.57,953339.0,105.38,105.81,105.23,105.57,953339.0
2022-06-17 12:20:00,105.57,105.86,105.5,105.7,813666.0,105.57,105.86,105.5,105.7,813666.0
2022-06-17 12:30:00,105.73,106.1,105.46,106.06,960023.0,105.73,106.1,105.46,106.06,960023.0
2022-06-17 12:40:00,106.05,106.12,105.7,106.1,768924.0,106.05,106.12,105.7,106.1,768924.0
2022-06-17 12:50:00,106.1,106.1,105.66,105.81,659282.0,106.1,106.1,105.66,105.81,659282.0
2022-06-17 13:00:00,105.81,106.53,105.73,106.53,967149.0,105.81,106.53,105.73,106.53,967149.0
2022-06-17 13:10:00,106.52,106.98,106.38,106.72,1247066.0,106.52,106.98,106.38,106.72,1247066.0
2022-06-17 13:20:00,106.72,106.78,106.29,106.43,915521.0,106.72,106.78,106.29,106.43,915521.0
2022-06-17 13:30:00,106.44,106.74,106.32,106.48,835571.0,106.44,106.74,106.32,106.48,835571.0
2022-06-17 13:40:00,106.46,106.59,105.87,106.18,834391.0,106.46,106.59,105.87,106.18,834391.0
2022-06-17 13:50:00,106.18,106.47,106.06,106.3,791230.0,106.18,106.47,106.06,106.3,791230.0
2022-06-17 14:00:00,106.34,106.48,105.94,106.19,794775.0,106.34,106.48,105.94,106.19,794775.0
2022-06-17 14:10:00,106.2,106.47,106.04,106.21,852437.0,106.2,106.47,106.04,106.21,852437.0
2022-06-17 14:20:00,106.21,106.55,106.2,106.38,773542.0,106.21,106.55,106.2,106.38,773542.0
2022-06-17 14:30:00,106.37,106.37,106.03,106.27,836440.0,106.37,106.37,106.03,106.27,836440.0
2022-06-17 14:40:00,106.29,106.51,105.94,106.01,946455.0,106.29,106.51,105.94,106.01,946455.0
2022-06-17 14:50:00,106.0,106.1,105.82,105.87,759508.0,106.0,106.1,105.82,105.87,759508.0
2022-06-17 15:00:00,105.88,106.14,105.44,105.55,1008085.0,105.88,106.14,105.44,105.55,1008085.0
2022-06-17 15:10:00,105.54,105.63,105.02,105.32,1179995.0,105.54,105.63,105.02,105.32,1179995.0
2022-06-17 15:20:00,105.32,105.97,105.3,105.9,1169394.0,105.32,105.97,105.3,105.9,1169394.0
2022-06-17 15:30:00,105.9,105.95,105.49,105.92,1059111.0,105.9,105.95,105.49,105.92,1059111.0
2022-06-17 15:40:00,105.92,105.92,105.3,105.56,1371781.0,105.92,105.92,105.3,105.56,1371781.0
2022-06-17 15:50:00,105.55,106.81,105.4,106.17,6582715.0,105.55,106.81,105.4,106.17,6582715.0
2022-06-21 09:30:00,108.2,109.94,107.89,109.92,4473978.0,108.2,109.94,107.89,109.92,4473978.0
2022-06-21 09:40:00,109.92,110.3,109.07,109.69,3004801.0,109.92,110.3,109.07,109.69,3004801.0
2022-06-21 09:50:00,109.68,110.18,109.4,109.95,2070146.0,109.68,110.18,109.4,109.95,2070146.0
2022-06-21 10:00:00,109.97,110.59,109.81,110.48,2328293.0,109.97,110.59,109.81,110.48,2328293.0
2022-06-21 10:10:00,110.48,111.23,110.39,111.22,2008520.0,110.48,111.23,110.39,111.22,2008520.0
2022-06-21 10:20:00,111.22,111.63,110.77,110.86,2316209.0,111.22,111.63,110.77,110.86,2316209.0
2022-06-21 10:30:00,110.87,111.31,110.58,110.78,1425991.0,110.87,111.31,110.58,110.78,1425991.0
2022-06-21 10:40:00,110.79,110.89,110.42,110.51,1396654.0,110.79,110.89,110.42,110.51,1396654.0
2022-06-21 10:50:00,110.53,110.74,110.14,110.28,1575667.0,110.53,110.74,110.14,110.28,1575667.0
2022-06-21 11:00:00,110.3,110.41,109.9,110.17,1770994.0,110.3,110.41,109.9,110.17,1770994.0
2022-06-21 11:10:00,110.18,110.23,109.83,109.98,1342693.0,110.18,110.23,109.83,109.98,1342693.0
2022-06-21 11:20:00,109.99,110.12,109.3,109.37,1295392.0,109.99,110.12,109.3,109.37,1295392.0
2022-06-21 11:30:00,109.37,109.48,108.93,108.95,1496147.0,109.37,109.48,108.93,108.95,1496147.0
2022-06-21 11:40:00,108.95,109.19,108.77,109.18,1115635.0,108.95,109.19,108.77,109.18,1115635.0
2022-06-21 11:50:00,109.17,109.2,108.89,108.9,829434.0,109.17,109.2,108.89,108.9,829434.0
2022-06-21 12:00:00,108.9,109.15,108.43,108.49,1365568.0,108.9,109.15,108.43,108.49,1365568.0
2022-06-21 12:10:00,108.49,108.71,108.4,108.65,1073757.0,108.49,108.71,108.4,108.65,1073757.0
2022-06-21 12:20:00,108.65,108.72,108.3,108.48,779335.0,108.65,108.72,108.3,108.48,779335.0
2022-06-21 12:30:00,108.47,109.0,108.4,108.95,830698.0,108.47,109.0,108.4,108.95,830698.0
2022-06-21 12:40:00,108.95,109.14,108.76,108.99,772663.0,108.95,109.14,108.76,108.99,772663.0
2022-06-21 12:50:00,109.0,109.06,108.68,108.69,931574.0,109.0,109.06,108.68,108.69,931574.0
2022-06-21 13:00:00,108.7,108.72,108.1,108.43,984372.0,108.7,108.72,108.1,108.43,984372.0
2022-06-21 13:10:00,108.45,109.0,108.39,108.94,911834.0,108.45,109.0,108.39,108.94,911834.0
2022-06-21 13:20:00,108.94,109.25,108.74,108.9,755116.0,108.94,109.25,108.74,108.9,755116.0
2022-06-21 13:30:00,108.91,109.24,108.83,108.87,630367.0,108.91,109.24,108.83,108.87,630367.0
2022-06-21 13:40:00,108.87,108.94,108.67,108.94,581468.0,108.87,108.94,108.67,108.94,581468.0
2022-06-21 13:50:00,108.94,109.0,108.81,108.9,499523.0,108.94,109.0,108.81,108.9,499523.0
2022-06-21 14:00:00,108.9,108.9,108.62,108.65,587958.0,108.9,108.9,108.62,108.65,587958.0
2022-06-21 14:10:00,108.65,108.76,108.37,108.7,729708.0,108.65,108.76,108.37,108.7,729708.0
2022-06-21 14:20:00,108.69,108.83,108.52,108.7,668626.0,108.69,108.83,108.52,108.7,668626.0
2022-06-21 14:30:00,108.71,108.92,108.5,108.57,582066.0,108.71,108.92,108.5,108.57,582066.0
2022-06-21 14:40:00,108.57,108.8,108.48,108.56,705109.0,108.57,108.8,108.48,108.56,705109.0
2022-06-21 14:50:00,108.56,108.9,108.46,108.87,681631.0,108.56,108.9,108.46,108.87,681631.0
2022-06-21 15:00:00,108.87,109.12,108.8,108.89,714712.0,108.87,109.12,108.8,108.89,714712.0
2022-06-21 15:10:00,108.89,109.21,108.86,109.07,796679.0,108.89,109.21,108.86,109.07,796679.0
2022-06-21 15:20:00,109.08,109.27,108.84,109.03,876600.0,109.08,109.27,108.84,109.03,876600.0
2022-06-21 15:30:00,109.04,109.2,108.92,108.99,881864.0,109.04,109.2,108.92,108.99,881864.0
2022-06-21 15:40:00,108.99,109.08,108.67,108.78,1093559.0,108.99,109.08,108.67,108.78,1093559.0
2022-06-21 15:50:00,108.78,108.96,108.4,108.68,2382298.0,108.78,108.96,108.4,108.68,2382298.0
2022-06-22 09:30:00,107.42,108.31,107.02,107.93,2549872.0,107.42,108.31,107.02,107.93,2549872.0
2022-06-22 09:40:00,107.93,109.15,107.55,108.6,1778057.0,107.93,109.15,107.55,108.6,1778057.0
2022-06-22 09:50:00,108.62,109.88,108.44,109.55,2211762.0,108.62,109.88,108.44,109.55,2211762.0
2022-06-22 10:00:00,109.56,109.83,108.82,109.83,1560185.0,109.56,109.83,108.82,109.83,1560185.0
2022-06-22 10:10:00,109.83,110.52,109.43,110.45,1916035.0,109.83,110.52,109.43,110.45,1916035.0
2022-06-22 10:20:00,110.47,111.21,110.05,111.02,2038587.0,110.47,111.21,110.05,111.02,2038587.0
2022-06-22 10:30:00,111.04,112.13,110.82,112.03,2492384.0,111.04,112.13,110.82,112.03,2492384.0
2022-06-22 10:40:00,112.05,112.05,110.51,110.67,1795456.0,112.05,112.05,110.51,110.67,1795456.0
2022-06-22 10:50:00,110.67,111.22,110.56,110.73,1428948.0,110.67,111.22,110.56,110.73,1428948.0
2022-06-22 11:00:00,110.75,110.81,110.07,110.29,1242727.0,110.75,110.81,110.07,110.29,1242727.0
2022-06-22 11:10:00,110.28,110.35,109.86,110.21,1169257.0,110.28,110.35,109.86,110.21,1169257.0
2022-06-22 11:20:00,110.21,110.33,109.93,110.11,873160.0,110.21,110.33,109.93,110.11,873160.0
2022-06-22 11:30:00,110.1,110.64,110.08,110.51,957446.0,110.1,110.64,110.08,110.51,957446.0
2022-06-22 11:40:00,110.51,110.52,109.55,109.66,876705.0,110.51,110.52,109.55,109.66,876705.0
2022-06-22 11:50:00,109.67,109.71,109.09,109.11,833544.0,109.67,109.71,109.09,109.11,833544.0
2022-06-22 12:00:00,109.11,109.64,108.86,108.98,859654.0,109.11,109.64,108.86,108.98,859654.0
2022-06-22 12:10:00,108.98,109.43,108.9,109.31,773177.0,108.98,109.43,108.9,109.31,773177.0
2022-06-22 12:20:00,109.31,109.47,109.18,109.31,612031.0,109.31,109.47,109.18,109.31,612031.0
2022-06-22 12:30:00,109.29,109.61,109.18,109.25,751497.0,109.29,109.61,109.18,109.25,751497.0
2022-06-22 12:40:00,109.26,109.44,109.15,109.24,538390.0,109.26,109.44,109.15,109.24,538390.0
2022-06-22 12:50:00,109.24,109.65,109.14,109.61,603570.0,109.24,109.65,109.14,109.61,603570.0
2022-06-22 13:00:00,109.61,109.7,109.31,109.55,544136.0,109.61,109.7,109.31,109.55,544136.0
2022-06-22 13:10:00,109.53,110.21,109.53,110.19,801912.0,109.53,110.21,109.53,110.19,801912.0
2022-06-22 13:20:00,110.19,110.32,109.87,110.0,703541.0,110.19,110.32,109.87,110.0,703541.0
2022-06-22 13:30:00,110.0,110.14,109.89,110.11,613296.0,110.0,110.14,109.89,110.11,613296.0
2022-06-22 13:40:00,110.12,110.26,109.99,110.18,551523.0,110.12,110.26,109.99,110.18,551523.0
2022-06-22 13:50:00,110.18,110.23,109.78,110.04,578409.0,110.18,110.23,109.78,110.04,578409.0
2022-06-22 14:00:00,110.05,110.79,110.02,110.65,921060.0,110.05,110.79,110.02,110.65,921060.0
2022-06-22 14:10:00,110.64,110.89,110.52,110.73,859418.0,110.64,110.89,110.52,110.73,859418.0
2022-06-22 14:20:00,110.73,110.77,110.16,110.24,656149.0,110.73,110.77,110.16,110.24,656149.0
2022-06-22 14:30:00,110.25,110.6,110.21,110.51,612076.0,110.25,110.6,110.21,110.51,612076.0
2022-06-22 14:40:00,110.5,110.65,110.13,110.14,612358.0,110.5,110.65,110.13,110.14,612358.0
2022-06-22 14:50:00,110.14,110.5,110.06,110.48,558560.0,110.14,110.5,110.06,110.48,558560.0
2022-06-22 15:00:00,110.49,110.54,110.11,110.32,738036.0,110.49,110.54,110.11,110.32,738036.0
2022-06-22 15:10:00,110.3,110.34,110.02,110.09,579755.0,110.3,110.34,110.02,110.09,579755.0
2022-06-22 15:20:00,110.1,110.28,109.43,109.6,903678.0,110.1,110.28,109.43,109.6,903678.0
2022-06-22 15:30:00,109.59,109.69,108.85,109.01,1123350.0,109.59,109.69,108.85,109.01,1123350.0
2022-06-22 15:40:00,108.99,109.1,108.67,108.83,1074335.0,108.99,109.1,108.67,108.83,1074335.0
2022-06-22 15:50:00,108.82,109.48,108.62,108.91,2269775.0,108.82,109.48,108.62,108.91,2269775.0
2022-06-23 09:30:00,110.39,111.21,108.63,108.84,3677035.0,110.39,111.21,108.63,108.84,3677035.0
2022-06-23 09:40:00,108.85,109.5,108.5,108.85,2247071.0,108.85,109.5,108.5,108.85,2247071.0
2022-06-23 09:50:00,108.83,109.42,107.93,109.12,2092503.0,108.83,109.42,107.93,109.12,2092503.0
2022-06-23 10:00:00,109.14,110.04,109.03,109.53,1855399.0,109.14,110.04,109.03,109.53,1855399.0
2022-06-23 10:10:00,109.54,110.07,109.09,109.87,1358339.0,109.54,110.07,109.09,109.87,1358339.0
2022-06-23 10:20:00,109.88,110.7,109.84,110.31,1792129.0,109.88,110.7,109.84,110.31,1792129.0
2022-06-23 10:30:00,110.36,110.54,110.03,110.36,1010829.0,110.36,110.54,110.03,110.36,1010829.0
2022-06-23 10:40:00,110.35,111.05,110.33,110.73,1536372.0,110.35,111.05,110.33,110.73,1536372.0
2022-06-23 10:50:00,110.72,111.53,110.65,111.44,1397648.0,110.72,111.53,110.65,111.44,1397648.0
2022-06-23 11:00:00,111.44,111.51,110.86,111.25,1209367.0,111.44,111.51,110.86,111.25,1209367.0
2022-06-23 11:10:00,111.26,111.83,111.17,111.66,1282513.0,111.26,111.83,111.17,111.66,1282513.0
2022-06-23 11:20:00,111.66,111.77,111.11,111.4,1076219.0,111.66,111.77,111.11,111.4,1076219.0
2022-06-23 11:30:00,111.43,111.61,110.58,110.67,1193166.0,111.43,111.61,110.58,110.67,1193166.0
2022-06-23 11:40:00,110.65,111.09,110.6,111.0,917076.0,110.65,111.09,110.6,111.0,917076.0
2022-06-23 11:50:00,111.0,111.04,110.46,110.57,722606.0,111.0,111.04,110.46,110.57,722606.0
2022-06-23 12:00:00,110.59,110.67,109.85,110.27,1308770.0,110.59,110.67,109.85,110.27,1308770.0
2022-06-23 12:10:00,110.28,111.1,110.08,110.7,1077876.0,110.28,111.1,110.08,110.7,1077876.0
2022-06-23 12:20:00,110.71,110.87,110.39,110.66,824896.0,110.71,110.87,110.39,110.66,824896.0
2022-06-23 12:30:00,110.66,110.76,110.04,110.07,645232.0,110.66,110.76,110.04,110.07,645232.0
2022-06-23 12:40:00,110.07,110.74,109.95,110.34,927510.0,110.07,110.74,109.95,110.34,927510.0
2022-06-23 12:50:00,110.33,110.41,109.89,109.93,590460.0,110.33,110.41,109.89,109.93,590460.0
2022-06-23 13:00:00,109.92,110.34,109.51,110.06,883962.0,109.92,110.34,109.51,110.06,883962.0
2022-06-23 13:10:00,110.06,110.35,109.84,110.18,666828.0,110.06,110.35,109.84,110.18,666828.0
2022-06-23 13:20:00,110.18,110.4,109.91,110.13,561048.0,110.18,110.4,109.91,110.13,561048.0
2022-06-23 13:30:00,110.13,110.58,110.11,110.25,586244.0,110.13,110.58,110.11,110.25,586244.0
2022-06-23 13:40:00,110.25,110.42,109.98,110.39,414872.0,110.25,110.42,109.98,110.39,414872.0
2022-06-23 13:50:00,110.4,110.99,110.38,110.89,787866.0,110.4,110.99,110.38,110.89,787866.0
2022-06-23 14:00:00,110.89,110.99,110.71,110.96,579044.0,110.89,110.99,110.71,110.96,579044.0
2022-06-23 14:10:00,110.96,110.99,110.62,110.85,429644.0,110.96,110.99,110.62,110.85,429644.0
2022-06-23 14:20:00,110.84,111.25,110.66,111.14,810919.0,110.84,111.25,110.66,111.14,810919.0
2022-06-23 14:30:00,111.14,111.73,111.1,111.57,1040197.0,111.14,111.73,111.1,111.57,1040197.0
2022-06-23 14:40:00,111.6,111.61,111.3,111.45,695806.0,111.6,111.61,111.3,111.45,695806.0
2022-06-23 14:50:00,111.46,111.59,111.36,111.52,599437.0,111.46,111.59,111.36,111.52,599437.0
2022-06-23 15:00:00,111.53,111.99,111.35,111.86,884800.0,111.53,111.99,111.35,111.86,884800.0
2022-06-23 15:10:00,111.87,112.1,111.69,111.88,1220606.0,111.87,112.1,111.69,111.88,1220606.0
2022-06-23 15:20:00,111.88,112.15,111.75,112.02,965793.0,111.88,112.15,111.75,112.02,965793.0
2022-06-23 15:30:00,112.01,112.72,112.01,112.64,1769936.0,112.01,112.72,112.01,112.64,1769936.0
2022-06-23 15:40:00,112.65,112.92,112.56,112.82,1851808.0,112.65,112.92,112.56,112.82,1851808.0
2022-06-23 15:50:00,112.84,113.0,112.41,112.47,2774673.0,112.84,113.0,112.41,112.47,2774673.0
2022-06-24 09:30:00,112.31,113.99,111.43,113.72,5012702.0,112.31,113.99,111.43,113.72,5012702.0
2022-06-24 09:40:00,113.74,114.58,113.35,114.26,2306488.0,113.74,114.58,113.35,114.26,2306488.0
2022-06-24 09:50:00,114.26,114.7,113.77,113.91,2116086.0,114.26,114.7,113.77,113.91,2116086.0
2022-06-24 10:00:00,113.91,115.46,113.9,115.4,2748887.0,113.91,115.46,113.9,115.4,2748887.0
2022-06-24 10:10:00,115.38,115.57,114.84,114.99,1903135.0,115.38,115.57,114.84,114.99,1903135.0
2022-06-24 10:20:00,115.0,115.15,114.45,114.78,1321799.0,115.0,115.15,114.45,114.78,1321799.0
2022-06-24 10:30:00,114.75,115.04,114.32,114.38,1262503.0,114.75,115.04,114.32,114.38,1262503.0
2022-06-24 10:40:00,114.38,114.49,113.88,114.21,1312416.0,114.38,114.49,113.88,114.21,1312416.0
2022-06-24 10:50:00,114.2,114.68,113.96,114.55,1196188.0,114.2,114.68,113.96,114.55,1196188.0
2022-06-24 11:00:00,114.52,114.95,114.47,114.81,1099679.0,114.52,114.95,114.47,114.81,1099679.0
2022-06-24 11:10:00,114.82,114.86,113.93,113.93,1099594.0,114.82,114.86,113.93,113.93,1099594.0
2022-06-24 11:20:00,113.93,114.56,113.88,114.52,902273.0,113.93,114.56,113.88,114.52,902273.0
2022-06-24 11:30:00,114.53,114.69,114.32,114.52,821309.0,114.53,114.69,114.32,114.52,821309.0
2022-06-24 11:40:00,114.52,114.52,114.03,114.32,723115.0,114.52,114.52,114.03,114.32,723115.0
2022-06-24 11:50:00,114.31,114.74,114.16,114.73,633155.0,114.31,114.74,114.16,114.73,633155.0
2022-06-24 12:00:00,114.74,114.96,114.61,114.83,773470.0,114.74,114.96,114.61,114.83,773470.0
2022-06-24 12:10:00,114.82,115.06,114.74,114.86,1028191.0,114.82,115.06,114.74,114.86,1028191.0
2022-06-24 12:20:00,114.86,114.87,114.51,114.73,668524.0,114.86,114.87,114.51,114.73,668524.0
2022-06-24 12:30:00,114.74,114.74,114.32,114.6,701989.0,114.74,114.74,114.32,114.6,701989.0
2022-06-24 12:40:00,114.58,114.73,114.42,114.54,523629.0,114.58,114.73,114.42,114.54,523629.0
2022-06-24 12:50:00,114.54,114.88,114.46,114.83,511380.0,114.54,114.88,114.46,114.83,511380.0
2022-06-24 13:00:00,114.83,114.88,114.55,114.76,588895.0,114.83,114.88,114.55,114.76,588895.0
2022-06-24 13:10:00,114.76,114.93,114.64,114.66,520270.0,114.76,114.93,114.64,114.66,520270.0
2022-06-24 13:20:00,114.66,114.9,114.55,114.73,510815.0,114.66,114.9,114.55,114.73,510815.0
2022-06-24 13:30:00,114.71,114.97,114.62,114.72,452039.0,114.71,114.97,114.62,114.72,452039.0
2022-06-24 13:40:00,114.72,114.81,114.6,114.66,308320.0,114.72,114.81,114.6,114.66,308320.0
2022-06-24 13:50:00,114.66,114.87,114.64,114.73,455060.0,114.66,114.87,114.64,114.73,455060.0
2022-06-24 14:00:00,114.73,114.96,114.59,114.65,465328.0,114.73,114.96,114.59,114.65,465328.0
2022-06-24 14:10:00,114.67,115.22,114.65,115.14,656691.0,114.67,115.22,114.65,115.14,656691.0
2022-06-24 14:20:00,115.13,115.37,115.06,115.21,701675.0,115.13,115.37,115.06,115.21,701675.0
2022-06-24 14:30:00,115.21,115.43,115.16,115.34,612931.0,115.21,115.43,115.16,115.34,612931.0
2022-06-24 14:40:00,115.34,115.6,115.21,115.54,749802.0,115.34,115.6,115.21,115.54,749802.0
2022-06-24 14:50:00,115.54,115.58,115.34,115.52,566026.0,115.54,115.58,115.34,115.52,566026.0
2022-06-24 15:00:00,115.53,115.55,115.29,115.34,611629.0,115.53,115.55,115.29,115.34,611629.0
2022-06-24 15:10:00,115.34,115.4,115.22,115.33,654478.0,115.34,115.4,115.22,115.33,654478.0
2022-06-24 15:20:00,115.33,115.46,115.23,115.33,656011.0,115.33,115.46,115.23,115.33,656011.0
2022-06-24 15:30:00,115.32,115.43,115.06,115.39,843174.0,115.32,115.43,115.06,115.39,843174.0
2022-06-24 15:40:00,115.39,115.49,115.33,115.36,979535.0,115.39,115.49,115.33,115.36,979535.0
2022-06-24 15:50:00,115.35,116.71,115.35,116.69,5622897.0,115.35,116.71,115.35,116.69,5622897.0
2022-06-27 09:30:00,117.09,117.98,114.75,115.49,4591164.0,117.09,117.98,114.75,115.49,4591164.0
2022-06-27 09:40:00,115.47,115.49,113.55,113.75,2446523.0,115.47,115.49,113.55,113.75,2446523.0
2022-06-27 09:50:00,113.74,114.48,113.7,114.39,2048647.0,113.74,114.48,113.7,114.39,2048647.0
2022-06-27 10:00:00,114.41,115.27,114.15,114.66,2080216.0,114.41,115.27,114.15,114.66,2080216.0
2022-06-27 10:10:00,114.65,114.69,113.61,114.0,1702265.0,114.65,114.69,113.61,114.0,1702265.0
2022-06-27 10:20:00,114.0,114.45,113.51,113.65,1227346.0,114.0,114.45,113.51,113.65,1227346.0
2022-06-27 10:30:00,113.65,114.56,113.63,114.38,1260555.0,113.65,114.56,113.63,114.38,1260555.0
2022-06-27 10:40:00,114.39,114.86,114.14,114.84,927405.0,114.39,114.86,114.14,114.84,927405.0
2022-06-27 10:50:00,114.84,115.47,114.73,115.24,1296105.0,114.84,115.47,114.73,115.24,1296105.0
2022-06-27 11:00:00,115.26,115.4,114.72,114.73,947882.0,115.26,115.4,114.72,114.73,947882.0
2022-06-27 11:10:00,114.73,114.87,114.42,114.56,1001377.0,114.73,114.87,114.42,114.56,1001377.0
2022-06-27 11:20:00,114.54,114.98,114.46,114.85,864431.0,114.54,114.98,114.46,114.85,864431.0
2022-06-27 11:30:00,114.85,114.88,114.46,114.81,732924.0,114.85,114.88,114.46,114.81,732924.0
2022-06-27 11:40:00,114.81,115.21,114.71,114.84,826131.0,114.81,115.21,114.71,114.84,826131.0
2022-06-27 11:50:00,114.83,114.88,114.43,114.56,709593.0,114.83,114.88,114.43,114.56,709593.0
2022-06-27 12:00:00,114.56,114.77,114.08,114.23,848808.0,114.56,114.77,114.08,114.23,848808.0
2022-06-27 12:10:00,114.24,114.32,113.86,114.08,766003.0,114.24,114.32,113.86,114.08,766003.0
2022-06-27 12:20:00,114.09,114.38,113.82,114.01,859965.0,114.09,114.38,113.82,114.01,859965.0
2022-06-27 12:30:00,113.97,114.23,113.77,114.09,665716.0,113.97,114.23,113.77,114.09,665716.0
2022-06-27 12:40:00,114.1,114.44,114.03,114.34,618278.0,114.1,114.44,114.03,114.34,618278.0
2022-06-27 12:50:00,114.34,114.49,114.15,114.42,568333.0,114.34,114.49,114.15,114.42,568333.0
2022-06-27 13:00:00,114.42,114.48,114.0,114.17,569049.0,114.42,114.48,114.0,114.17,569049.0
2022-06-27 13:10:00,114.18,114.38,114.11,114.36,520184.0,114.18,114.38,114.11,114.36,520184.0
2022-06-27 13:20:00,114.36,114.42,113.99,114.15,428867.0,114.36,114.42,113.99,114.15,428867.0
2022-06-27 13:30:00,114.14,114.22,113.85,113.99,455360.0,114.14,114.22,113.85,113.99,455360.0
2022-06-27 13:40:00,113.99,114.02,113.72,113.85,708731.0,113.99,114.02,113.72,113.85,708731.0
2022-06-27 13:50:00,113.86,114.05,113.79,113.8,455614.0,113.86,114.05,113.79,113.8,455614.0
2022-06-27 14:00:00,113.81,114.03,113.6,113.68,875309.0,113.81,114.03,113.6,113.68,875309.0
2022-06-27 14:10:00,113.68,113.86,113.53,113.82,649892.0,113.68,113.86,113.53,113.82,649892.0
2022-06-27 14:20:00,113.82,113.83,113.33,113.38,1253841.0,113.82,113.83,113.33,113.38,1253841.0
2022-06-27 14:30:00,113.37,113.87,113.27,113.78,868252.0,113.37,113.87,113.27,113.78,868252.0
2022-06-27 14:40:00,113.79,113.85,113.49,113.77,698587.0,113.79,113.85,113.49,113.77,698587.0
2022-06-27 14:50:00,113.79,113.79,113.47,113.55,651459.0,113.79,113.79,113.47,113.55,651459.0
2022-06-27 15:00:00,113.54,113.67,113.01,113.35,1011449.0,113.54,113.67,113.01,113.35,1011449.0
2022-06-27 15:10:00,113.34,113.6,113.33,113.5,716375.0,113.34,113.6,113.33,113.5,716375.0
2022-06-27 15:20:00,113.51,113.67,113.35,113.59,789761.0,113.51,113.67,113.35,113.59,789761.0
2022-06-27 15:30:00,113.58,113.6,113.0,113.1,1066107.0,113.58,113.6,113.0,113.1,1066107.0
2022-06-27 15:40:00,113.11,113.57,113.04,113.33,1244349.0,113.11,113.57,113.04,113.33,1244349.0
2022-06-27 15:50:00,113.28,113.28,112.7,113.24,2457743.0,113.28,113.28,112.7,113.24,2457743.0
2022-06-28 09:30:00,113.4,114.85,112.86,114.66,3289640.0,113.4,114.85,112.86,114.66,3289640.0
2022-06-28 09:40:00,114.65,114.8,113.7,114.18,1809842.0,114.65,114.8,113.7,114.18,1809842.0
2022-06-28 09:50:00,114.17,114.28,113.31,113.68,1491484.0,114.17,114.28,113.31,113.68,1491484.0
2022-06-28 10:00:00,113.67,113.79,112.19,112.34,1797242.0,113.67,113.79,112.19,112.34,1797242.0
2022-06-28 10:10:00,112.34,112.61,111.78,111.79,1877251.0,112.34,112.61,111.78,111.79,1877251.0
2022-06-28 10:20:00,111.78,111.88,111.46,111.49,1779996.0,111.78,111.88,111.46,111.49,1779996.0
2022-06-28 10:30:00,111.5,111.5,110.3,110.91,2702481.0,111.5,111.5,110.3,110.91,2702481.0
2022-06-28 10:40:00,110.92,111.04,110.29,110.55,1339212.0,110.92,111.04,110.29,110.55,1339212.0
2022-06-28 10:50:00,110.55,110.89,110.25,110.84,1465870.0,110.55,110.89,110.25,110.84,1465870.0
2022-06-28 11:00:00,110.83,111.18,110.05,110.53,1802671.0,110.83,111.18,110.05,110.53,1802671.0
2022-06-28 11:10:00,110.53,110.67,109.79,109.84,1823604.0,110.53,110.67,109.79,109.84,1823604.0
2022-06-28 11:20:00,109.84,109.98,109.2,109.2,1531172.0,109.84,109.98,109.2,109.2,1531172.0
2022-06-28 11:30:00,109.2,109.63,109.13,109.21,1290979.0,109.2,109.63,109.13,109.21,1290979.0
2022-06-28 11:40:00,109.21,109.31,108.55,108.82,1583970.0,109.21,109.31,108.55,108.82,1583970.0
2022-06-28 11:50:00,108.8,108.87,108.35,108.37,1127446.0,108.8,108.87,108.35,108.37,1127446.0
2022-06-28 12:00:00,108.38,108.66,107.99,108.51,1484725.0,108.38,108.66,107.99,108.51,1484725.0
2022-06-28 12:10:00,108.5,108.72,107.87,108.13,1510822.0,108.5,108.72,107.87,108.13,1510822.0
2022-06-28 12:20:00,108.15,108.3,107.93,108.28,1195629.0,108.15,108.3,107.93,108.28,1195629.0
2022-06-28 12:30:00,108.28,108.57,108.02,108.54,1036936.0,108.28,108.57,108.02,108.54,1036936.0
2022-06-28 12:40:00,108.54,108.97,108.38,108.94,973952.0,108.54,108.97,108.38,108.94,973952.0
2022-06-28 12:50:00,108.95,109.22,108.67,109.14,945620.0,108.95,109.22,108.67,109.14,945620.0
2022-06-28 13:00:00,109.15,109.16,108.23,108.24,1013555.0,109.15,109.16,108.23,108.24,1013555.0
2022-06-28 13:10:00,108.23,108.47,108.12,108.2,939089.0,108.23,108.47,108.12,108.2,939089.0
2022-06-28 13:20:00,108.18,108.29,107.8,108.21,863052.0,108.18,108.29,107.8,108.21,863052.0
2022-06-28 13:30:00,108.2,108.4,107.97,108.08,706019.0,108.2,108.4,107.97,108.08,706019.0
2022-06-28 13:40:00,108.07,108.28,107.86,108.08,778249.0,108.07,108.28,107.86,108.08,778249.0
2022-06-28 13:50:00,108.09,108.3,107.91,107.96,615800.0,108.09,108.3,107.91,107.96,615800.0
2022-06-28 14:00:00,107.97,108.14,107.77,107.84,759007.0,107.97,108.14,107.77,107.84,759007.0
2022-06-28 14:10:00,107.84,107.87,107.5,107.59,1013519.0,107.84,107.87,107.5,107.59,1013519.0
2022-06-28 14:20:00,107.59,107.77,107.55,107.76,602076.0,107.59,107.77,107.55,107.76,602076.0
2022-06-28 14:30:00,107.73,107.74,107.13,107.29,1009081.0,107.73,107.74,107.13,107.29,1009081.0
2022-06-28 14:40:00,107.28,107.85,107.24,107.8,883034.0,107.28,107.85,107.24,107.8,883034.0
2022-06-28 14:50:00,107.81,107.84,107.51,107.54,688269.0,107.81,107.84,107.51,107.54,688269.0
2022-06-28 15:00:00,107.55,107.74,107.32,107.44,857186.0,107.55,107.74,107.32,107.44,857186.0
2022-06-28 15:10:00,107.44,107.56,107.28,107.45,775558.0,107.44,107.56,107.28,107.45,775558.0
2022-06-28 15:20:00,107.45,107.94,107.34,107.83,1038012.0,107.45,107.94,107.34,107.83,1038012.0
2022-06-28 15:30:00,107.81,108.13,107.55,107.66,1322185.0,107.81,108.13,107.55,107.66,1322185.0
2022-06-28 15:40:00,107.66,107.73,107.4,107.56,1125262.0,107.66,107.73,107.4,107.56,1125262.0
2022-06-28 15:50:00,107.55,107.78,107.25,107.4,3412981.0,107.55,107.78,107.25,107.4,3412981.0
2022-06-29 09:30:00,107.39,109.16,106.91,108.59,4381624.0,107.39,109.16,106.91,108.59,4381624.0
2022-06-29 09:40:00,108.57,108.88,107.57,108.66,3086441.0,108.57,108.88,107.57,108.66,3086441.0
2022-06-29 09:50:00,108.66,109.99,108.36,109.56,3093207.0,108.66,109.99,108.36,109.56,3093207.0
2022-06-29 10:00:00,109.56,110.74,109.32,110.63,3301846.0,109.56,110.74,109.32,110.63,3301846.0
2022-06-29 10:10:00,110.64,110.99,109.43,109.56,2784173.0,110.64,110.99,109.43,109.56,2784173.0
2022-06-29 10:20:00,109.55,110.55,109.41,109.99,1467045.0,109.55,110.55,109.41,109.99,1467045.0
2022-06-29 10:30:00,109.99,110.49,109.4,109.77,1313517.0,109.99,110.49,109.4,109.77,1313517.0
2022-06-29 10:40:00,109.78,110.72,109.68,110.26,1367796.0,109.78,110.72,109.68,110.26,1367796.0
2022-06-29 10:50:00,110.27,110.66,109.71,109.74,1069710.0,110.27,110.66,109.71,109.74,1069710.0
2022-06-29 11:00:00,109.75,109.93,109.32,109.79,1052931.0,109.75,109.93,109.32,109.79,1052931.0
2022-06-29 11:10:00,109.8,109.99,109.25,109.35,979639.0,109.8,109.99,109.25,109.35,979639.0
2022-06-29 11:20:00,109.33,109.43,108.82,109.29,1050567.0,109.33,109.43,108.82,109.29,1050567.0
2022-06-29 11:30:00,109.3,109.75,109.14,109.47,1074864.0,109.3,109.75,109.14,109.47,1074864.0
2022-06-29 11:40:00,109.47,109.56,108.9,109.05,899304.0,109.47,109.56,108.9,109.05,899304.0
2022-06-29 11:50:00,109.05,109.73,109.0,109.63,814110.0,109.05,109.73,109.0,109.63,814110.0
2022-06-29 12:00:00,109.62,109.74,108.87,108.89,761117.0,109.62,109.74,108.87,108.89,761117.0
2022-06-29 12:10:00,108.9,109.16,108.75,109.06,727203.0,108.9,109.16,108.75,109.06,727203.0
2022-06-29 12:20:00,109.06,109.19,108.25,108.35,1268071.0,109.06,109.19,108.25,108.35,1268071.0
2022-06-29 12:30:00,108.37,108.69,108.14,108.43,1085774.0,108.37,108.69,108.14,108.43,1085774.0
2022-06-29 12:40:00,108.43,108.63,108.25,108.54,646615.0,108.43,108.63,108.25,108.54,646615.0
2022-06-29 12:50:00,108.52,108.85,108.46,108.77,494204.0,108.52,108.85,108.46,108.77,494204.0
2022-06-29 13:00:00,108.77,109.04,108.69,109.02,571488.0,108.77,109.04,108.69,109.02,571488.0
2022-06-29 13:10:00,109.03,109.13,108.55,108.61,622178.0,109.03,109.13,108.55,108.61,622178.0
2022-06-29 13:20:00,108.6,108.99,108.42,108.86,534915.0,108.6,108.99,108.42,108.86,534915.0
2022-06-29 13:30:00,108.88,109.1,108.66,109.0,529127.0,108.88,109.1,108.66,109.0,529127.0
2022-06-29 13:40:00,109.0,109.24,108.96,109.18,549884.0,109.0,109.24,108.96,109.18,549884.0
2022-06-29 13:50:00,109.17,109.43,109.1,109.31,667492.0,109.17,109.43,109.1,109.31,667492.0
2022-06-29 14:00:00,109.29,109.71,109.14,109.59,857325.0,109.29,109.71,109.14,109.59,857325.0
2022-06-29 14:10:00,109.57,109.68,109.34,109.58,730221.0,109.57,109.68,109.34,109.58,730221.0
2022-06-29 14:20:00,109.59,109.59,109.12,109.35,632781.0,109.59,109.59,109.12,109.35,632781.0
2022-06-29 14:30:00,109.34,109.36,108.91,109.02,607790.0,109.34,109.36,108.91,109.02,607790.0
2022-06-29 14:40:00,109.01,109.03,108.45,108.54,803224.0,109.01,109.03,108.45,108.54,803224.0
2022-06-29 14:50:00,108.54,108.82,108.43,108.66,699895.0,108.54,108.82,108.43,108.66,699895.0
2022-06-29 15:00:00,108.65,109.13,108.56,109.09,828573.0,108.65,109.13,108.56,109.09,828573.0
2022-06-29 15:10:00,109.08,109.29,108.96,109.03,836391.0,109.08,109.29,108.96,109.03,836391.0
2022-06-29 15:20:00,109.02,109.5,109.0,109.47,739758.0,109.02,109.5,109.0,109.47,739758.0
2022-06-29 15:30:00,109.46,109.47,108.84,109.07,1003485.0,109.46,109.47,108.84,109.07,1003485.0
2022-06-29 15:40:00,109.07,109.36,108.95,109.21,895950.0,109.07,109.36,108.95,109.21,895950.0
2022-06-29 15:50:00,109.22,109.37,108.82,108.89,2385862.0,109.22,109.37,108.82,108.89,2385862.0
2022-06-30 09:30:00,108.13,108.18,105.22,105.32,4650435.0,108.13,108.18,105.22,105.32,4650435.0
2022-06-30 09:40:00,105.32,105.81,104.51,104.61,3045792.0,105.32,105.81,104.51,104.61,3045792.0
2022-06-30 09:50:00,104.61,104.85,103.45,103.53,3517155.0,104.61,104.85,103.45,103.53,3517155.0
2022-06-30 10:00:00,103.53,103.54,102.52,102.65,4731960.0,103.53,103.54,102.52,102.65,4731960.0
2022-06-30 10:10:00,102.64,103.66,102.59,103.58,3453120.0,102.64,103.66,102.59,103.58,3453120.0
2022-06-30 10:20:00,103.57,103.84,103.08,103.67,2202581.0,103.57,103.84,103.08,103.67,2202581.0
2022-06-30 10:30:00,103.68,104.25,103.56,103.9,2457200.0,103.68,104.25,103.56,103.9,2457200.0
2022-06-30 10:40:00,103.9,104.08,103.56,103.97,1653668.0,103.9,104.08,103.56,103.97,1653668.0
2022-06-30 10:50:00,103.97,104.9,103.9,104.71,1953124.0,103.97,104.9,103.9,104.71,1953124.0
2022-06-30 11:00:00,104.69,105.23,104.24,105.08,1583764.0,104.69,105.23,104.24,105.08,1583764.0
2022-06-30 11:10:00,105.08,105.46,105.03,105.36,1630955.0,105.08,105.46,105.03,105.36,1630955.0
2022-06-30 11:20:00,105.35,106.62,105.34,106.2,2276676.0,105.35,106.62,105.34,106.2,2276676.0
2022-06-30 11:30:00,106.21,106.35,105.72,106.35,1636504.0,106.21,106.35,105.72,106.35,1636504.0
2022-06-30 11:40:00,106.36,106.74,106.17,106.32,1388831.0,106.36,106.74,106.17,106.32,1388831.0
2022-06-30 11:50:00,106.31,106.79,106.12,106.71,1018416.0,106.31,106.79,106.12,106.71,1018416.0
2022-06-30 12:00:00,106.7,106.71,105.72,105.86,1282740.0,106.7,106.71,105.72,105.86,1282740.0
2022-06-30 12:10:00,105.87,106.18,105.61,106.11,1431750.0,105.87,106.18,105.61,106.11,1431750.0
2022-06-30 12:20:00,106.11,107.02,105.97,106.93,1467271.0,106.11,107.02,105.97,106.93,1467271.0
2022-06-30 12:30:00,106.94,107.29,106.31,106.6,1497838.0,106.94,107.29,106.31,106.6,1497838.0
2022-06-30 12:40:00,106.6,107.15,106.52,106.65,1039263.0,106.6,107.15,106.52,106.65,1039263.0
2022-06-30 12:50:00,106.65,106.77,106.46,106.68,1073087.0,106.65,106.77,106.46,106.68,1073087.0
2022-06-30 13:00:00,106.69,107.03,106.5,106.59,870265.0,106.69,107.03,106.5,106.59,870265.0
2022-06-30 13:10:00,106.59,106.65,106.09,106.31,878695.0,106.59,106.65,106.09,106.31,878695.0
2022-06-30 13:20:00,106.32,106.84,106.24,106.74,715769.0,106.32,106.84,106.24,106.74,715769.0
2022-06-30 13:30:00,106.75,107.01,106.68,106.89,635498.0,106.75,107.01,106.68,106.89,635498.0
2022-06-30 13:40:00,106.89,107.16,106.56,107.11,980224.0,106.89,107.16,106.56,107.11,980224.0
2022-06-30 13:50:00,107.1,107.41,107.03,107.31,1066344.0,107.1,107.41,107.03,107.31,1066344.0
2022-06-30 14:00:00,107.32,107.65,107.19,107.34,1226538.0,107.32,107.65,107.19,107.34,1226538.0
2022-06-30 14:10:00,107.35,107.49,106.9,107.2,995679.0,107.35,107.49,106.9,107.2,995679.0
2022-06-30 14:20:00,107.19,107.23,106.49,106.89,1034417.0,107.19,107.23,106.49,106.89,1034417.0
2022-06-30 14:30:00,106.9,107.07,106.67,106.98,671239.0,106.9,107.07,106.67,106.98,671239.0
2022-06-30 14:40:00,106.98,107.03,106.25,106.64,999333.0,106.98,107.03,106.25,106.64,999333.0
2022-06-30 14:50:00,106.64,106.66,106.03,106.26,913580.0,106.64,106.66,106.03,106.26,913580.0
2022-06-30 15:00:00,106.26,106.39,105.63,105.66,994365.0,106.26,106.39,105.63,105.66,994365.0
2022-06-30 15:10:00,105.65,105.86,105.48,105.54,1147801.0,105.65,105.86,105.48,105.54,1147801.0
2022-06-30 15:20:00,105.54,106.53,105.52,106.48,1199987.0,105.54,106.53,105.52,106.48,1199987.0
2022-06-30 15:30:00,106.48,107.5,106.41,107.01,2351101.0,106.48,107.5,106.41,107.01,2351101.0
2022-06-30 15:40:00,107.01,107.16,106.36,106.57,1857902.0,107.01,107.16,106.36,106.57,1857902.0
2022-06-30 15:50:00,106.57,106.67,105.75,106.2,5234299.0,106.57,106.67,105.75,106.2,5234299.0
2022-07-01 09:30:00,106.25,107.47,105.84,106.2,3485846.0,106.25,107.47,105.84,106.2,3485846.0
2022-07-01 09:40:00,106.18,108.14,106.17,107.84,2754013.0,106.18,108.14,106.17,107.84,2754013.0
2022-07-01 09:50:00,107.84,108.77,107.43,108.32,2617023.0,107.84,108.77,107.43,108.32,2617023.0
2022-07-01 10:00:00,108.32,108.81,107.85,108.45,2349534.0,108.32,108.81,107.85,108.45,2349534.0
2022-07-01 10:10:00,108.47,108.73,107.22,107.61,2431759.0,108.47,108.73,107.22,107.61,2431759.0
2022-07-01 10:20:00,107.58,107.76,106.8,106.99,1691605.0,107.58,107.76,106.8,106.99,1691605.0
2022-07-01 10:30:00,106.99,107.19,106.65,106.85,1479739.0,106.99,107.19,106.65,106.85,1479739.0
2022-07-01 10:40:00,106.85,107.54,106.66,107.32,1655096.0,106.85,107.54,106.66,107.32,1655096.0
2022-07-01 10:50:00,107.31,107.71,106.73,107.26,1452918.0,107.31,107.71,106.73,107.26,1452918.0
2022-07-01 11:00:00,107.25,108.26,106.9,108.05,1722072.0,107.25,108.26,106.9,108.05,1722072.0
2022-07-01 11:10:00,108.04,108.4,107.78,108.25,1564578.0,108.04,108.4,107.78,108.25,1564578.0
2022-07-01 11:20:00,108.25,108.43,107.84,107.99,1133752.0,108.25,108.43,107.84,107.99,1133752.0
2022-07-01 11:30:00,107.99,108.43,107.96,108.21,1074277.0,107.99,108.43,107.96,108.21,1074277.0
2022-07-01 11:40:00,108.21,108.55,108.06,108.08,1151193.0,108.21,108.55,108.06,108.08,1151193.0
2022-07-01 11:50:00,108.08,108.1,107.65,107.84,1119596.0,108.08,108.1,107.65,107.84,1119596.0
2022-07-01 12:00:00,107.84,108.0,107.55,107.92,1032315.0,107.84,108.0,107.55,107.92,1032315.0
2022-07-01 12:10:00,107.92,108.22,107.72,108.11,868858.0,107.92,108.22,107.72,108.11,868858.0
2022-07-01 12:20:00,108.11,108.23,107.93,108.14,749181.0,108.11,108.23,107.93,108.14,749181.0
2022-07-01 12:30:00,108.15,108.21,107.48,107.54,982923.0,108.15,108.21,107.48,107.54,982923.0
2022-07-01 12:40:00,107.53,108.04,107.51,108.04,667377.0,107.53,108.04,107.51,108.04,667377.0
2022-07-01 12:50:00,108.02,108.26,107.81,107.83,1041359.0,108.02,108.26,107.81,107.83,1041359.0
2022-07-01 13:00:00,107.82,107.97,107.62,107.76,516043.0,107.82,107.97,107.62,107.76,516043.0
2022-07-01 13:10:00,107.76,107.98,107.63,107.9,563923.0,107.76,107.98,107.63,107.9,563923.0
2022-07-01 13:20:00,107.91,108.22,107.81,108.17,538896.0,107.91,108.22,107.81,108.17,538896.0
2022-07-01 13:30:00,108.17,108.67,108.11,108.5,932199.0,108.17,108.67,108.11,108.5,932199.0
2022-07-01 13:40:00,108.49,108.73,108.38,108.71,1048774.0,108.49,108.73,108.38,108.71,1048774.0
2022-07-01 13:50:00,108.73,108.74,108.42,108.63,834362.0,108.73,108.74,108.42,108.63,834362.0
2022-07-01 14:00:00,108.64,108.68,108.18,108.25,824306.0,108.64,108.68,108.18,108.25,824306.0
2022-07-01 14:10:00,108.24,108.52,108.14,108.52,654401.0,108.24,108.52,108.14,108.52,654401.0
2022-07-01 14:20:00,108.52,108.92,108.37,108.82,1181706.0,108.52,108.92,108.37,108.82,1181706.0
2022-07-01 14:30:00,108.83,109.27,108.74,109.27,1129798.0,108.83,109.27,108.74,109.27,1129798.0
2022-07-01 14:40:00,109.26,109.38,109.13,109.26,1092117.0,109.26,109.38,109.13,109.26,1092117.0
2022-07-01 14:50:00,109.27,109.29,108.86,109.16,1025258.0,109.27,109.29,108.86,109.16,1025258.0
2022-07-01 15:00:00,109.16,109.27,108.74,109.24,1167307.0,109.16,109.27,108.74,109.24,1167307.0
2022-07-01 15:10:00,109.23,109.6,109.13,109.37,1328534.0,109.23,109.6,109.13,109.37,1328534.0
2022-07-01 15:20:00,109.37,109.49,109.13,109.34,1138742.0,109.37,109.49,109.13,109.34,1138742.0
2022-07-01 15:30:00,109.34,109.68,109.32,109.57,1380938.0,109.34,109.68,109.32,109.57,1380938.0
2022-07-01 15:40:00,109.58,109.75,109.4,109.66,1630944.0,109.58,109.75,109.4,109.66,1630944.0
2022-07-01 15:50:00,109.64,109.73,109.24,109.55,2758214.0,109.64,109.73,109.24,109.55,2758214.0
2022-07-05 09:30:00,107.72,107.79,106.32,107.34,3295545.0,107.72,107.79,106.32,107.34,3295545.0
2022-07-05 09:40:00,107.33,108.94,107.22,108.67,2460889.0,107.33,108.94,107.22,108.67,2460889.0
2022-07-05 09:50:00,108.68,109.11,108.15,108.88,2197694.0,108.68,109.11,108.15,108.88,2197694.0
2022-07-05 10:00:00,108.88,109.29,108.31,109.25,1719880.0,108.88,109.29,108.31,109.25,1719880.0
2022-07-05 10:10:00,109.22,110.24,109.08,109.81,2352785.0,109.22,110.24,109.08,109.81,2352785.0
2022-07-05 10:20:00,109.82,110.18,109.35,109.98,1841042.0,109.82,110.18,109.35,109.98,1841042.0
2022-07-05 10:30:00,109.98,110.96,109.71,110.84,1768202.0,109.98,110.96,109.71,110.84,1768202.0
2022-07-05 10:40:00,110.83,111.37,110.11,110.41,2119313.0,110.83,111.37,110.11,110.41,2119313.0
2022-07-05 10:50:00,110.41,110.54,109.92,110.38,1181236.0,110.41,110.54,109.92,110.38,1181236.0
2022-07-05 11:00:00,110.37,110.38,109.76,110.2,1332349.0,110.37,110.38,109.76,110.2,1332349.0
2022-07-05 11:10:00,110.2,110.25,109.55,110.12,1083915.0,110.2,110.25,109.55,110.12,1083915.0
2022-07-05 11:20:00,110.12,110.5,110.1,110.37,1015132.0,110.12,110.5,110.1,110.37,1015132.0
2022-07-05 11:30:00,110.34,110.72,110.21,110.53,911980.0,110.34,110.72,110.21,110.53,911980.0
2022-07-05 11:40:00,110.54,111.7,110.54,111.61,1609030.0,110.54,111.7,110.54,111.61,1609030.0
2022-07-05 11:50:00,111.63,111.98,111.41,111.51,1738696.0,111.63,111.98,111.41,111.51,1738696.0
2022-07-05 12:00:00,111.5,111.79,111.21,111.79,1177356.0,111.5,111.79,111.21,111.79,1177356.0
2022-07-05 12:10:00,111.79,112.09,111.62,111.96,1210626.0,111.79,112.09,111.62,111.96,1210626.0
2022-07-05 12:20:00,111.95,112.69,111.81,112.49,1192564.0,111.95,112.69,111.81,112.49,1192564.0
2022-07-05 12:30:00,112.49,112.62,112.24,112.41,1011229.0,112.49,112.62,112.24,112.41,1011229.0
2022-07-05 12:40:00,112.39,112.49,111.64,111.71,1130051.0,112.39,112.49,111.64,111.71,1130051.0
2022-07-05 12:50:00,111.73,112.12,111.68,111.71,1118948.0,111.73,112.12,111.68,111.71,1118948.0
2022-07-05 13:00:00,111.7,112.09,111.68,112.08,861782.0,111.7,112.09,111.68,112.08,861782.0
2022-07-05 13:10:00,112.06,112.94,112.05,112.89,979386.0,112.06,112.94,112.05,112.89,979386.0
2022-07-05 13:20:00,112.89,113.08,112.63,112.92,1014939.0,112.89,113.08,112.63,112.92,1014939.0
2022-07-05 13:30:00,112.92,113.2,112.73,113.03,994414.0,112.92,113.2,112.73,113.03,994414.0
2022-07-05 13:40:00,113.02,113.2,112.54,112.71,989621.0,113.02,113.2,112.54,112.71,989621.0
2022-07-05 13:50:00,112.7,113.0,112.66,112.91,700864.0,112.7,113.0,112.66,112.91,700864.0
2022-07-05 14:00:00,112.92,113.25,112.76,112.87,885467.0,112.92,113.25,112.76,112.87,885467.0
2022-07-05 14:10:00,112.88,113.14,112.62,113.11,809194.0,112.88,113.14,112.62,113.11,809194.0
2022-07-05 14:20:00,113.11,113.51,112.95,113.33,1138669.0,113.11,113.51,112.95,113.33,1138669.0
2022-07-05 14:30:00,113.34,114.07,113.33,114.06,1558403.0,113.34,114.07,113.33,114.06,1558403.0
2022-07-05 14:40:00,114.06,114.08,113.37,113.47,1124218.0,114.06,114.08,113.37,113.47,1124218.0
2022-07-05 14:50:00,113.47,113.63,113.39,113.55,766290.0,113.47,113.63,113.39,113.55,766290.0
2022-07-05 15:00:00,113.56,113.71,113.29,113.61,1163942.0,113.56,113.71,113.29,113.61,1163942.0
2022-07-05 15:10:00,113.63,113.63,112.84,112.98,1351908.0,113.63,113.63,112.84,112.98,1351908.0
2022-07-05 15:20:00,112.98,113.89,112.98,113.76,1382702.0,112.98,113.89,112.98,113.76,1382702.0
2022-07-05 15:30:00,113.75,114.03,113.58,113.71,1449106.0,113.75,114.03,113.58,113.71,1449106.0
2022-07-05 15:40:00,113.71,113.84,113.52,113.84,1464740.0,113.71,113.84,113.52,113.84,1464740.0
2022-07-05 15:50:00,113.84,113.84,113.21,113.5,3266151.0,113.84,113.84,113.21,113.5,3266151.0
2022-07-06 09:30:00,113.26,114.35,112.01,112.21,3809007.0,113.26,114.35,112.01,112.21,3809007.0
2022-07-06 09:40:00,112.23,113.45,112.01,112.34,2818896.0,112.23,113.45,112.01,112.34,2818896.0
2022-07-06 09:50:00,112.35,113.87,112.23,113.81,2387457.0,112.35,113.87,112.23,113.81,2387457.0
2022-07-06 10:00:00,113.8,113.94,112.34,113.88,2275314.0,113.8,113.94,112.34,113.88,2275314.0
2022-07-06 10:10:00,113.87,113.91,112.67,113.0,1658113.0,113.87,113.91,112.67,113.0,1658113.0
2022-07-06 10:20:00,112.99,113.38,112.67,113.2,1511823.0,112.99,113.38,112.67,113.2,1511823.0
2022-07-06 10:30:00,113.19,113.95,113.01,113.76,1581397.0,113.19,113.95,113.01,113.76,1581397.0
2022-07-06 10:40:00,113.75,114.25,113.5,113.84,1742694.0,113.75,114.25,113.5,113.84,1742694.0
2022-07-06 10:50:00,113.83,114.22,113.55,113.74,1226093.0,113.83,114.22,113.55,113.74,1226093.0
2022-07-06 11:00:00,113.73,113.99,113.11,113.42,1145804.0,113.73,113.99,113.11,113.42,1145804.0
2022-07-06 11:10:00,113.42,113.68,113.17,113.67,901950.0,113.42,113.68,113.17,113.67,901950.0
2022-07-06 11:20:00,113.67,113.77,113.07,113.08,770791.0,113.67,113.77,113.07,113.08,770791.0
2022-07-06 11:30:00,113.09,113.17,112.72,112.97,993898.0,113.09,113.17,112.72,112.97,993898.0
2022-07-06 11:40:00,112.98,113.01,112.66,112.87,696835.0,112.98,113.01,112.66,112.87,696835.0
2022-07-06 11:50:00,112.86,113.12,112.7,113.01,737119.0,112.86,113.12,112.7,113.01,737119.0
2022-07-06 12:00:00,113.0,113.21,112.78,113.1,725364.0,113.0,113.21,112.78,113.1,725364.0
2022-07-06 12:10:00,113.08,113.56,113.01,113.54,661633.0,113.08,113.56,113.01,113.54,661633.0
2022-07-06 12:20:00,113.53,113.55,113.18,113.49,727340.0,113.53,113.55,113.18,113.49,727340.0
2022-07-06 12:30:00,113.5,113.67,113.28,113.56,612801.0,113.5,113.67,113.28,113.56,612801.0
2022-07-06 12:40:00,113.56,113.68,113.38,113.51,512307.0,113.56,113.68,113.38,113.51,512307.0
2022-07-06 12:50:00,113.52,113.79,113.2,113.74,568359.0,113.52,113.79,113.2,113.74,568359.0
2022-07-06 13:00:00,113.74,114.34,113.74,114.29,1083906.0,113.74,114.34,113.74,114.29,1083906.0
2022-07-06 13:10:00,114.28,114.44,114.17,114.32,947664.0,114.28,114.44,114.17,114.32,947664.0
2022-07-06 13:20:00,114.31,114.39,114.05,114.26,782253.0,114.31,114.39,114.05,114.26,782253.0
2022-07-06 13:30:00,114.27,114.37,114.13,114.26,555480.0,114.27,114.37,114.13,114.26,555480.0
2022-07-06 13:40:00,114.27,114.38,114.06,114.27,741893.0,114.27,114.38,114.06,114.27,741893.0
2022-07-06 13:50:00,114.26,114.49,114.17,114.33,515756.0,114.26,114.49,114.17,114.33,515756.0
2022-07-06 14:00:00,114.33,115.0,113.8,114.38,1778922.0,114.33,115.0,113.8,114.38,1778922.0
2022-07-06 14:10:00,114.38,114.39,113.45,113.7,1259131.0,114.38,114.39,113.45,113.7,1259131.0
2022-07-06 14:20:00,113.68,114.51,113.46,114.5,1078509.0,113.68,114.51,113.46,114.5,1078509.0
2022-07-06 14:30:00,114.49,114.94,114.32,114.63,1301071.0,114.49,114.94,114.32,114.63,1301071.0
2022-07-06 14:40:00,114.63,115.24,114.61,114.82,1424120.0,114.63,115.24,114.61,114.82,1424120.0
2022-07-06 14:50:00,114.82,115.23,114.74,115.22,1108706.0,114.82,115.23,114.74,115.22,1108706.0
2022-07-06 15:00:00,115.22,115.31,114.79,115.25,1133497.0,115.22,115.31,114.79,115.25,1133497.0
2022-07-06 15:10:00,115.24,115.48,115.05,115.16,1276140.0,115.24,115.48,115.05,115.16,1276140.0
2022-07-06 15:20:00,115.15,115.33,114.84,114.91,1003109.0,115.15,115.33,114.84,114.91,1003109.0
2022-07-06 15:30:00,114.92,115.21,114.83,114.9,1038733.0,114.92,115.21,114.83,114.9,1038733.0
2022-07-06 15:40:00,114.89,114.94,114.27,114.5,1199787.0,114.89,114.94,114.27,114.5,1199787.0
2022-07-06 15:50:00,114.51,114.57,113.86,114.39,2438675.0,114.51,114.57,113.86,114.39,2438675.0
2022-07-07 09:30:00,113.87,115.13,113.49,115.0,3324802.0,113.87,115.13,113.49,115.0,3324802.0
2022-07-07 09:40:00,115.0,115.48,114.57,114.71,2382434.0,115.0,115.48,114.57,114.71,2382434.0
2022-07-07 09:50:00,114.72,115.28,114.36,114.51,2137270.0,114.72,115.28,114.36,114.51,2137270.0
2022-07-07 10:00:00,114.5,114.56,113.72,114.45,2060357.0,114.5,114.56,113.72,114.45,2060357.0
2022-07-07 10:10:00,114.47,114.84,113.91,114.19,1547934.0,114.47,114.84,113.91,114.19,1547934.0
2022-07-07 10:20:00,114.17,114.28,113.76,114.25,1363004.0,114.17,114.28,113.76,114.25,1363004.0
2022-07-07 10:30:00,114.25,114.49,113.87,114.22,1148344.0,114.25,114.49,113.87,114.22,1148344.0
2022-07-07 10:40:00,114.22,115.05,114.1,114.66,1403187.0,114.22,115.05,114.1,114.66,1403187.0
2022-07-07 10:50:00,114.64,115.04,114.47,114.83,1014887.0,114.64,115.04,114.47,114.83,1014887.0
2022-07-07 11:00:00,114.84,115.04,114.71,114.99,1049369.0,114.84,115.04,114.71,114.99,1049369.0
2022-07-07 11:10:00,114.99,115.38,114.86,115.2,1411767.0,114.99,115.38,114.86,115.2,1411767.0
2022-07-07 11:20:00,115.21,115.41,114.73,114.9,1359896.0,115.21,115.41,114.73,114.9,1359896.0
2022-07-07 11:30:00,114.9,115.65,114.82,115.52,1441264.0,114.9,115.65,114.82,115.52,1441264.0
2022-07-07 11:40:00,115.51,116.14,115.46,116.11,1643109.0,115.51,116.14,115.46,116.11,1643109.0
2022-07-07 11:50:00,116.09,116.22,115.91,116.21,1116467.0,116.09,116.22,115.91,116.21,1116467.0
2022-07-07 12:00:00,116.22,116.22,115.85,116.06,810744.0,116.22,116.22,115.85,116.06,810744.0
2022-07-07 12:10:00,116.06,116.14,115.79,116.02,768312.0,116.06,116.14,115.79,116.02,768312.0
2022-07-07 12:20:00,116.01,116.12,115.86,116.11,579025.0,116.01,116.12,115.86,116.11,579025.0
2022-07-07 12:30:00,116.11,116.37,116.08,116.2,713817.0,116.11,116.37,116.08,116.2,713817.0
2022-07-07 12:40:00,116.19,116.45,116.15,116.26,633323.0,116.19,116.45,116.15,116.26,633323.0
2022-07-07 12:50:00,116.26,116.42,116.16,116.29,574200.0,116.26,116.42,116.16,116.29,574200.0
2022-07-07 13:00:00,116.29,116.52,116.22,116.52,631083.0,116.29,116.52,116.22,116.52,631083.0
2022-07-07 13:10:00,116.51,116.53,116.1,116.25,658694.0,116.51,116.53,116.1,116.25,658694.0
2022-07-07 13:20:00,116.26,116.43,116.08,116.09,647429.0,116.26,116.43,116.08,116.09,647429.0
2022-07-07 13:30:00,116.08,116.3,115.99,116.07,506401.0,116.08,116.3,115.99,116.07,506401.0
2022-07-07 13:40:00,116.06,116.41,116.03,116.26,551087.0,116.06,116.41,116.03,116.26,551087.0
2022-07-07 13:50:00,116.26,116.46,116.19,116.45,547654.0,116.26,116.46,116.19,116.45,547654.0
2022-07-07 14:00:00,116.45,116.63,116.43,116.56,787344.0,116.45,116.63,116.43,116.56,787344.0
2022-07-07 14:10:00,116.56,116.65,116.45,116.57,487700.0,116.56,116.65,116.45,116.57,487700.0
2022-07-07 14:20:00,116.57,116.73,116.43,116.65,621657.0,116.57,116.73,116.43,116.65,621657.0
2022-07-07 14:30:00,116.65,116.74,116.48,116.59,558020.0,116.65,116.74,116.48,116.59,558020.0
2022-07-07 14:40:00,116.6,116.61,116.35,116.56,522632.0,116.6,116.61,116.35,116.56,522632.0
2022-07-07 14:50:00,116.57,116.72,116.49,116.72,532717.0,116.57,116.72,116.49,116.72,532717.0
2022-07-07 15:00:00,116.71,116.85,116.65,116.8,911406.0,116.71,116.85,116.65,116.8,911406.0
2022-07-07 15:10:00,116.8,116.99,116.72,116.91,777528.0,116.8,116.99,116.72,116.91,777528.0
2022-07-07 15:20:00,116.92,116.99,116.35,116.37,1262090.0,116.92,116.99,116.35,116.37,1262090.0
2022-07-07 15:30:00,116.38,116.77,116.37,116.55,1101209.0,116.38,116.77,116.37,116.55,1101209.0
2022-07-07 15:40:00,116.55,116.59,116.27,116.28,1381383.0,116.55,116.59,116.27,116.28,1381383.0
2022-07-07 15:50:00,116.29,116.52,116.18,116.3,3098654.0,116.29,116.52,116.18,116.3,3098654.0
2022-07-08 09:30:00,114.61,115.59,114.29,115.38,3084523.0,114.61,115.59,114.29,115.38,3084523.0
2022-07-08 09:40:00,115.36,115.67,114.4,114.46,2010325.0,115.36,115.67,114.4,114.46,2010325.0
2022-07-08 09:50:00,114.46,114.64,113.82,113.94,2053723.0,114.46,114.64,113.82,113.94,2053723.0
2022-07-08 10:00:00,113.94,114.79,113.69,114.53,1650615.0,113.94,114.79,113.69,114.53,1650615.0
2022-07-08 10:10:00,114.53,115.18,114.34,114.95,1224184.0,114.53,115.18,114.34,114.95,1224184.0
2022-07-08 10:20:00,114.95,115.56,114.57,115.48,1559759.0,114.95,115.56,114.57,115.48,1559759.0
2022-07-08 10:30:00,115.49,116.2,115.45,116.1,1453874.0,115.49,116.2,115.45,116.1,1453874.0
2022-07-08 10:40:00,116.09,116.33,115.87,115.89,1144930.0,116.09,116.33,115.87,115.89,1144930.0
2022-07-08 10:50:00,115.91,115.92,115.47,115.81,843816.0,115.91,115.92,115.47,115.81,843816.0
2022-07-08 11:00:00,115.8,116.27,115.69,116.24,837025.0,115.8,116.27,115.69,116.24,837025.0
2022-07-08 11:10:00,116.24,116.29,115.85,115.91,659562.0,116.24,116.29,115.85,115.91,659562.0
2022-07-08 11:20:00,115.9,116.45,115.9,116.35,925178.0,115.9,116.45,115.9,116.35,925178.0
2022-07-08 11:30:00,116.36,116.58,116.16,116.36,974237.0,116.36,116.58,116.16,116.36,974237.0
2022-07-08 11:40:00,116.36,116.39,115.81,115.81,659850.0,116.36,116.39,115.81,115.81,659850.0
2022-07-08 11:50:00,115.82,116.3,115.72,116.25,523337.0,115.82,116.3,115.72,116.25,523337.0
2022-07-08 12:00:00,116.27,116.27,115.62,115.73,511215.0,116.27,116.27,115.62,115.73,511215.0
2022-07-08 12:10:00,115.71,115.87,115.53,115.68,490829.0,115.71,115.87,115.53,115.68,490829.0
2022-07-08 12:20:00,115.66,115.7,114.84,114.87,842595.0,115.66,115.7,114.84,114.87,842595.0
2022-07-08 12:30:00,114.85,115.11,114.62,114.65,985475.0,114.85,115.11,114.62,114.65,985475.0
2022-07-08 12:40:00,114.63,114.97,114.5,114.95,716604.0,114.63,114.97,114.5,114.95,716604.0
2022-07-08 12:50:00,114.94,115.07,114.74,114.89,585562.0,114.94,115.07,114.74,114.89,585562.0
2022-07-08 13:00:00,114.91,115.3,114.67,115.25,730950.0,114.91,115.3,114.67,115.25,730950.0
2022-07-08 13:10:00,115.25,115.43,115.05,115.16,585011.0,115.25,115.43,115.05,115.16,585011.0
2022-07-08 13:20:00,115.15,115.46,114.95,115.43,446669.0,115.15,115.46,114.95,115.43,446669.0
2022-07-08 13:30:00,115.45,115.54,115.3,115.5,457771.0,115.45,115.54,115.3,115.5,457771.0
2022-07-08 13:40:00,115.5,115.72,115.38,115.72,414392.0,115.5,115.72,115.38,115.72,414392.0
2022-07-08 13:50:00,115.7,115.76,115.43,115.48,468465.0,115.7,115.76,115.43,115.48,468465.0
2022-07-08 14:00:00,115.47,115.62,115.2,115.56,624867.0,115.47,115.62,115.2,115.56,624867.0
2022-07-08 14:10:00,115.55,115.56,115.31,115.45,426996.0,115.55,115.56,115.31,115.45,426996.0
2022-07-08 14:20:00,115.45,115.66,115.41,115.65,442435.0,115.45,115.66,115.41,115.65,442435.0
2022-07-08 14:30:00,115.65,116.06,115.6,115.93,772521.0,115.65,116.06,115.6,115.93,772521.0
2022-07-08 14:40:00,115.94,116.05,115.67,115.73,557936.0,115.94,116.05,115.67,115.73,557936.0
2022-07-08 14:50:00,115.72,115.93,115.52,115.86,554315.0,115.72,115.93,115.52,115.86,554315.0
2022-07-08 15:00:00,115.88,115.98,115.63,115.67,630644.0,115.88,115.98,115.63,115.67,630644.0
2022-07-08 15:10:00,115.67,115.87,115.59,115.75,550224.0,115.67,115.87,115.59,115.75,550224.0
2022-07-08 15:20:00,115.76,115.8,115.45,115.62,483502.0,115.76,115.8,115.45,115.62,483502.0
2022-07-08 15:30:00,115.6,115.68,115.33,115.4,577924.0,115.6,115.68,115.33,115.4,577924.0
2022-07-08 15:40:00,115.4,115.6,115.34,115.4,712676.0,115.4,115.6,115.34,115.4,712676.0
2022-07-08 15:50:00,115.36,115.75,115.23,115.54,1938201.0,115.36,115.75,115.23,115.54,1938201.0
2022-07-11 09:30:00,114.06,114.3,112.01,112.11,3618220.0,114.06,114.3,112.01,112.11,3618220.0
2022-07-11 09:40:00,112.14,112.54,111.61,111.78,2498398.0,112.14,112.54,111.61,111.78,2498398.0
2022-07-11 09:50:00,111.8,112.03,110.87,111.41,2335671.0,111.8,112.03,110.87,111.41,2335671.0
2022-07-11 10:00:00,111.41,111.77,111.01,111.51,1382974.0,111.41,111.77,111.01,111.51,1382974.0
2022-07-11 10:10:00,111.51,112.03,111.35,111.87,1464294.0,111.51,112.03,111.35,111.87,1464294.0
2022-07-11 10:20:00,111.85,112.39,111.65,112.37,1389643.0,111.85,112.39,111.65,112.37,1389643.0
2022-07-11 10:30:00,112.36,113.25,112.28,113.09,2068858.0,112.36,113.25,112.28,113.09,2068858.0
2022-07-11 10:40:00,113.09,113.3,112.63,112.77,1146046.0,113.09,113.3,112.63,112.77,1146046.0
2022-07-11 10:50:00,112.77,112.89,112.32,112.32,754165.0,112.77,112.89,112.32,112.32,754165.0
2022-07-11 11:00:00,112.33,112.68,111.84,112.6,1074277.0,112.33,112.68,111.84,112.6,1074277.0
2022-07-11 11:10:00,112.6,112.94,112.4,112.69,810904.0,112.6,112.94,112.4,112.69,810904.0
2022-07-11 11:20:00,112.69,112.83,112.35,112.58,787369.0,112.69,112.83,112.35,112.58,787369.0
2022-07-11 11:30:00,112.58,113.03,112.4,112.77,719951.0,112.58,113.03,112.4,112.77,719951.0
2022-07-11 11:40:00,112.77,112.83,112.47,112.72,524024.0,112.77,112.83,112.47,112.72,524024.0
2022-07-11 11:50:00,112.72,112.89,112.51,112.77,495381.0,112.72,112.89,112.51,112.77,495381.0
2022-07-11 12:00:00,112.78,112.88,112.42,112.59,772539.0,112.78,112.88,112.42,112.59,772539.0
2022-07-11 12:10:00,112.58,112.97,112.55,112.83,602638.0,112.58,112.97,112.55,112.83,602638.0
2022-07-11 12:20:00,112.82,112.84,112.52,112.61,557210.0,112.82,112.84,112.52,112.61,557210.0
2022-07-11 12:30:00,112.62,112.82,112.47,112.7,607131.0,112.62,112.82,112.47,112.7,607131.0
2022-07-11 12:40:00,112.7,112.81,112.54,112.72,417107.0,112.7,112.81,112.54,112.72,417107.0
2022-07-11 12:50:00,112.73,112.84,112.5,112.8,516940.0,112.73,112.84,112.5,112.8,516940.0
2022-07-11 13:00:00,112.8,113.17,112.71,113.14,518127.0,112.8,113.17,112.71,113.14,518127.0
2022-07-11 13:10:00,113.12,113.23,112.88,112.9,586183.0,113.12,113.23,112.88,112.9,586183.0
2022-07-11 13:20:00,112.89,113.22,112.89,113.13,416365.0,112.89,113.22,112.89,113.13,416365.0
2022-07-11 13:30:00,113.13,113.31,113.11,113.25,536452.0,113.13,113.31,113.11,113.25,536452.0
2022-07-11 13:40:00,113.25,113.34,113.06,113.21,616100.0,113.25,113.34,113.06,113.21,616100.0
2022-07-11 13:50:00,113.19,113.39,113.01,113.05,498110.0,113.19,113.39,113.01,113.05,498110.0
2022-07-11 14:00:00,113.04,113.05,112.61,112.7,678216.0,113.04,113.05,112.61,112.7,678216.0
2022-07-11 14:10:00,112.7,112.85,112.59,112.8,463679.0,112.7,112.85,112.59,112.8,463679.0
2022-07-11 14:20:00,112.8,112.92,112.58,112.6,470488.0,112.8,112.92,112.58,112.6,470488.0
2022-07-11 14:30:00,112.59,112.69,112.32,112.39,569765.0,112.59,112.69,112.32,112.39,569765.0
2022-07-11 14:40:00,112.39,112.7,112.38,112.42,455694.0,112.39,112.7,112.38,112.42,455694.0
2022-07-11 14:50:00,112.41,112.41,112.02,112.03,680340.0,112.41,112.41,112.02,112.03,680340.0
2022-07-11 15:00:00,112.03,112.09,111.61,111.85,925770.0,112.03,112.09,111.61,111.85,925770.0
2022-07-11 15:10:00,111.85,112.1,111.81,112.02,833975.0,111.85,112.1,111.81,112.02,833975.0
2022-07-11 15:20:00,112.02,112.1,111.81,111.95,746506.0,112.02,112.1,111.81,111.95,746506.0
2022-07-11 15:30:00,111.95,112.09,111.85,111.93,792302.0,111.95,112.09,111.85,111.93,792302.0
2022-07-11 15:40:00,111.94,112.1,111.62,111.74,1042841.0,111.94,112.1,111.62,111.74,1042841.0
2022-07-11 15:50:00,111.73,111.79,111.27,111.78,2317130.0,111.73,111.79,111.27,111.78,2317130.0
2022-07-12 09:30:00,112.22,113.23,111.65,112.8,2593432.0,112.22,113.23,111.65,112.8,2593432.0
2022-07-12 09:40:00,112.78,112.93,111.34,111.36,1709958.0,112.78,112.93,111.34,111.36,1709958.0
2022-07-12 09:50:00,111.34,111.71,110.54,110.56,1566786.0,111.34,111.71,110.54,110.56,1566786.0
2022-07-12 10:00:00,110.55,110.55,109.84,109.97,1885741.0,110.55,110.55,109.84,109.97,1885741.0
2022-07-12 10:10:00,109.98,110.43,109.63,110.39,1595051.0,109.98,110.43,109.63,110.39,1595051.0
2022-07-12 10:20:00,110.39,110.66,109.9,110.23,1250152.0,110.39,110.66,109.9,110.23,1250152.0
2022-07-12 10:30:00,110.25,111.16,110.22,110.23,1391693.0,110.25,111.16,110.22,110.23,1391693.0
2022-07-12 10:40:00,110.23,110.4,109.74,109.93,1111416.0,110.23,110.4,109.74,109.93,1111416.0
2022-07-12 10:50:00,109.93,110.25,109.63,110.13,1035144.0,109.93,110.25,109.63,110.13,1035144.0
2022-07-12 11:00:00,110.14,110.6,109.98,110.58,807390.0,110.14,110.6,109.98,110.58,807390.0
2022-07-12 11:10:00,110.6,110.94,110.22,110.36,895075.0,110.6,110.94,110.22,110.36,895075.0
2022-07-12 11:20:00,110.35,110.87,110.35,110.82,667678.0,110.35,110.87,110.35,110.82,667678.0
2022-07-12 11:30:00,110.83,111.02,110.52,110.79,884886.0,110.83,111.02,110.52,110.79,884886.0
2022-07-12 11:40:00,110.78,110.82,110.26,110.42,698806.0,110.78,110.82,110.26,110.42,698806.0
2022-07-12 11:50:00,110.42,110.57,110.2,110.52,634245.0,110.42,110.57,110.2,110.52,634245.0
2022-07-12 12:00:00,110.51,110.82,110.35,110.36,642218.0,110.51,110.82,110.35,110.36,642218.0
2022-07-12 12:10:00,110.36,110.71,110.29,110.61,611646.0,110.36,110.71,110.29,110.61,611646.0
2022-07-12 12:20:00,110.59,110.74,110.45,110.52,564871.0,110.59,110.74,110.45,110.52,564871.0
2022-07-12 12:30:00,110.52,110.77,110.35,110.64,534667.0,110.52,110.77,110.35,110.64,534667.0
2022-07-12 12:40:00,110.64,110.93,110.53,110.81,455524.0,110.64,110.93,110.53,110.81,455524.0
2022-07-12 12:50:00,110.81,110.82,110.42,110.54,450029.0,110.81,110.82,110.42,110.54,450029.0
2022-07-12 13:00:00,110.54,110.91,110.02,110.09,762126.0,110.54,110.91,110.02,110.09,762126.0
2022-07-12 13:10:00,110.09,110.22,110.01,110.06,638108.0,110.09,110.22,110.01,110.06,638108.0
2022-07-12 13:20:00,110.09,110.15,109.83,110.08,839895.0,110.09,110.15,109.83,110.08,839895.0
2022-07-12 13:30:00,110.09,110.24,109.95,110.03,882542.0,110.09,110.24,109.95,110.03,882542.0
2022-07-12 13:40:00,110.03,110.29,110.0,110.15,701061.0,110.03,110.29,110.0,110.15,701061.0
2022-07-12 13:50:00,110.15,110.5,110.09,110.43,588624.0,110.15,110.5,110.09,110.43,588624.0
2022-07-12 14:00:00,110.43,110.45,110.01,110.13,651470.0,110.43,110.45,110.01,110.13,651470.0
2022-07-12 14:10:00,110.14,110.29,109.95,110.07,626223.0,110.14,110.29,109.95,110.07,626223.0
2022-07-12 14:20:00,110.05,110.29,110.03,110.23,555807.0,110.05,110.29,110.03,110.23,555807.0
2022-07-12 14:30:00,110.24,110.29,109.91,110.07,627739.0,110.24,110.29,109.91,110.07,627739.0
2022-07-12 14:40:00,110.08,110.08,109.85,110.0,724621.0,110.08,110.08,109.85,110.0,724621.0
2022-07-12 14:50:00,110.01,110.03,109.48,109.56,904031.0,110.01,110.03,109.48,109.56,904031.0
2022-07-12 15:00:00,109.55,109.56,108.8,108.82,1248301.0,109.55,109.56,108.8,108.82,1248301.0
2022-07-12 15:10:00,108.82,109.01,108.7,108.97,920972.0,108.82,109.01,108.7,108.97,920972.0
2022-07-12 15:20:00,108.96,109.01,108.47,108.63,989974.0,108.96,109.01,108.47,108.63,989974.0
2022-07-12 15:30:00,108.61,108.71,108.34,108.69,1119182.0,108.61,108.71,108.34,108.69,1119182.0
2022-07-12 15:40:00,108.7,109.03,108.57,108.88,1170759.0,108.7,109.03,108.57,108.88,1170759.0
2022-07-12 15:50:00,108.9,109.55,108.85,109.22,3052003.0,108.9,109.55,108.85,109.22,3052003.0
2022-07-13 09:30:00,107.03,108.01,106.01,107.95,3620941.0,107.03,108.01,106.01,107.95,3620941.0
2022-07-13 09:40:00,107.96,108.84,107.35,108.75,2395482.0,107.96,108.84,107.35,108.75,2395482.0
2022-07-13 09:50:00,108.73,109.08,108.06,108.84,1755671.0,108.73,109.08,108.06,108.84,1755671.0
2022-07-13 10:00:00,108.82,109.55,108.07,108.23,2281766.0,108.82,109.55,108.07,108.23,2281766.0
2022-07-13 10:10:00,108.23,109.22,107.95,108.02,1572141.0,108.23,109.22,107.95,108.02,1572141.0
2022-07-13 10:20:00,108.02,108.8,107.9,108.79,1296536.0,108.02,108.8,107.9,108.79,1296536.0
2022-07-13 10:30:00,108.76,109.66,108.62,109.63,1297854.0,108.76,109.66,108.62,109.63,1297854.0
2022-07-13 10:40:00,109.63,110.96,109.59,110.69,2262886.0,109.63,110.96,109.59,110.69,2262886.0
2022-07-13 10:50:00,110.69,111.3,110.44,111.07,2184683.0,110.69,111.3,110.44,111.07,2184683.0
2022-07-13 11:00:00,111.07,111.63,110.73,111.34,1823378.0,111.07,111.63,110.73,111.34,1823378.0
2022-07-13 11:10:00,111.35,111.72,110.93,111.22,1370322.0,111.35,111.72,110.93,111.22,1370322.0
2022-07-13 11:20:00,111.23,111.5,110.75,110.78,1055070.0,111.23,111.5,110.75,110.78,1055070.0
2022-07-13 11:30:00,110.79,111.0,110.56,110.79,1017323.0,110.79,111.0,110.56,110.79,1017323.0
2022-07-13 11:40:00,110.78,110.92,110.12,110.45,882857.0,110.78,110.92,110.12,110.45,882857.0
2022-07-13 11:50:00,110.45,110.9,110.36,110.72,831111.0,110.45,110.9,110.36,110.72,831111.0
2022-07-13 12:00:00,110.72,111.19,110.5,111.02,750625.0,110.72,111.19,110.5,111.02,750625.0
2022-07-13 12:10:00,111.0,111.0,110.29,110.47,714307.0,111.0,111.0,110.29,110.47,714307.0
2022-07-13 12:20:00,110.46,110.74,110.29,110.63,623064.0,110.46,110.74,110.29,110.63,623064.0
2022-07-13 12:30:00,110.63,111.1,110.57,111.1,572141.0,110.63,111.1,110.57,111.1,572141.0
2022-07-13 12:40:00,111.09,111.11,110.81,110.98,475556.0,111.09,111.11,110.81,110.98,475556.0
2022-07-13 12:50:00,110.96,111.36,110.87,111.33,650210.0,110.96,111.36,110.87,111.33,650210.0
2022-07-13 13:00:00,111.34,111.78,111.21,111.25,949189.0,111.34,111.78,111.21,111.25,949189.0
2022-07-13 13:10:00,111.25,111.59,110.94,111.05,771624.0,111.25,111.59,110.94,111.05,771624.0
2022-07-13 13:20:00,111.05,111.29,110.87,111.27,602221.0,111.05,111.29,110.87,111.27,602221.0
2022-07-13 13:30:00,111.26,111.29,110.83,110.95,466123.0,111.26,111.29,110.83,110.95,466123.0
2022-07-13 13:40:00,110.95,111.6,110.91,111.6,715001.0,110.95,111.6,110.91,111.6,715001.0
2022-07-13 13:50:00,111.59,111.69,111.41,111.59,683369.0,111.59,111.69,111.41,111.59,683369.0
2022-07-13 14:00:00,111.59,111.61,110.4,110.41,1160511.0,111.59,111.61,110.4,110.41,1160511.0
2022-07-13 14:10:00,110.42,110.8,110.37,110.74,887623.0,110.42,110.8,110.37,110.74,887623.0
2022-07-13 14:20:00,110.73,111.19,110.57,111.12,858139.0,110.73,111.19,110.57,111.12,858139.0
2022-07-13 14:30:00,111.13,111.33,110.95,111.18,738000.0,111.13,111.33,110.95,111.18,738000.0
2022-07-13 14:40:00,111.19,111.4,111.01,111.08,555780.0,111.19,111.4,111.01,111.08,555780.0
2022-07-13 14:50:00,111.09,111.32,110.73,111.32,574616.0,111.09,111.32,110.73,111.32,574616.0
2022-07-13 15:00:00,111.32,111.34,110.84,110.97,724273.0,111.32,111.34,110.84,110.97,724273.0
2022-07-13 15:10:00,110.96,111.17,110.9,111.09,731138.0,110.96,111.17,110.9,111.09,731138.0
2022-07-13 15:20:00,111.08,111.18,110.63,110.65,931759.0,111.08,111.18,110.63,110.65,931759.0
2022-07-13 15:30:00,110.65,110.73,110.23,110.54,1004327.0,110.65,110.73,110.23,110.54,1004327.0
2022-07-13 15:40:00,110.54,110.54,110.26,110.44,893914.0,110.54,110.54,110.26,110.44,893914.0
2022-07-13 15:50:00,110.46,110.75,110.29,110.39,2450884.0,110.46,110.75,110.29,110.39,2450884.0
2022-07-14 09:30:00,110.23,111.18,108.4,108.47,3386872.0,110.23,111.18,108.4,108.47,3386872.0
2022-07-14 09:40:00,108.45,109.21,108.1,108.94,2143240.0,108.45,109.21,108.1,108.94,2143240.0
2022-07-14 09:50:00,108.93,109.44,108.33,108.46,1765062.0,108.93,109.44,108.33,108.46,1765062.0
2022-07-14 10:00:00,108.47,108.5,107.63,107.95,1816938.0,108.47,108.5,107.63,107.95,1816938.0
2022-07-14 10:10:00,107.93,108.19,107.58,107.63,1292012.0,107.93,108.19,107.58,107.63,1292012.0
2022-07-14 10:20:00,107.64,108.26,107.63,108.05,995506.0,107.64,108.26,107.63,108.05,995506.0
2022-07-14 10:30:00,108.04,108.7,107.79,108.15,1162205.0,108.04,108.7,107.79,108.15,1162205.0
2022-07-14 10:40:00,108.15,108.59,108.1,108.43,865505.0,108.15,108.59,108.1,108.43,865505.0
2022-07-14 10:50:00,108.43,108.89,108.27,108.55,966305.0,108.43,108.89,108.27,108.55,966305.0
2022-07-14 11:00:00,108.54,109.08,108.48,108.97,911813.0,108.54,109.08,108.48,108.97,911813.0
2022-07-14 11:10:00,108.94,109.22,108.58,109.14,893410.0,108.94,109.22,108.58,109.14,893410.0
2022-07-14 11:20:00,109.14,109.43,109.03,109.18,801386.0,109.14,109.43,109.03,109.18,801386.0
2022-07-14 11:30:00,109.17,109.26,108.67,109.02,785269.0,109.17,109.26,108.67,109.02,785269.0
2022-07-14 11:40:00,109.0,109.77,108.98,109.34,1001821.0,109.0,109.77,108.98,109.34,1001821.0
2022-07-14 11:50:00,109.35,109.54,109.07,109.4,643061.0,109.35,109.54,109.07,109.4,643061.0
2022-07-14 12:00:00,109.4,109.53,108.81,109.09,699569.0,109.4,109.53,108.81,109.09,699569.0
2022-07-14 12:10:00,109.1,109.17,108.76,109.02,507326.0,109.1,109.17,108.76,109.02,507326.0
2022-07-14 12:20:00,109.0,109.18,108.75,108.85,525438.0,109.0,109.18,108.75,108.85,525438.0
2022-07-14 12:30:00,108.85,109.13,108.84,109.06,339985.0,108.85,109.13,108.84,109.06,339985.0
2022-07-14 12:40:00,109.05,109.17,108.6,108.67,534721.0,109.05,109.17,108.6,108.67,534721.0
2022-07-14 12:50:00,108.64,108.85,108.51,108.82,473453.0,108.64,108.85,108.51,108.82,473453.0
2022-07-14 13:00:00,108.83,108.96,108.65,108.93,441629.0,108.83,108.96,108.65,108.93,441629.0
2022-07-14 13:10:00,108.93,109.34,108.75,109.24,559784.0,108.93,109.34,108.75,109.24,559784.0
2022-07-14 13:20:00,109.23,109.61,109.22,109.58,642974.0,109.23,109.61,109.22,109.58,642974.0
2022-07-14 13:30:00,109.57,109.68,109.41,109.64,526526.0,109.57,109.68,109.41,109.64,526526.0
2022-07-14 13:40:00,109.65,110.02,109.62,109.92,625282.0,109.65,110.02,109.62,109.92,625282.0
2022-07-14 13:50:00,109.93,110.05,109.55,109.84,557303.0,109.93,110.05,109.55,109.84,557303.0
2022-07-14 14:00:00,109.84,109.87,109.59,109.73,672473.0,109.84,109.87,109.59,109.73,672473.0
2022-07-14 14:10:00,109.72,110.14,109.56,110.08,594400.0,109.72,110.14,109.56,110.08,594400.0
2022-07-14 14:20:00,110.07,110.35,110.07,110.31,682587.0,110.07,110.35,110.07,110.31,682587.0
2022-07-14 14:30:00,110.32,110.68,110.22,110.67,622567.0,110.32,110.68,110.22,110.67,622567.0
2022-07-14 14:40:00,110.67,110.68,110.05,110.18,718137.0,110.67,110.68,110.05,110.18,718137.0
2022-07-14 14:50:00,110.19,110.29,109.86,110.16,661045.0,110.19,110.29,109.86,110.16,661045.0
2022-07-14 15:00:00,110.17,110.3,109.84,109.86,687771.0,110.17,110.3,109.84,109.86,687771.0
2022-07-14 15:10:00,109.88,110.19,109.84,110.12,691901.0,109.88,110.19,109.84,110.12,691901.0
2022-07-14 15:20:00,110.13,110.55,110.09,110.53,884538.0,110.13,110.55,110.09,110.53,884538.0
2022-07-14 15:30:00,110.53,110.73,110.0,110.08,951119.0,110.53,110.73,110.0,110.08,951119.0
2022-07-14 15:40:00,110.07,110.16,109.74,110.09,1144846.0,110.07,110.16,109.74,110.09,1144846.0
2022-07-14 15:50:00,110.11,110.88,110.11,110.62,3041027.0,110.11,110.88,110.11,110.62,3041027.0
2022-07-15 09:30:00,112.52,113.84,112.34,113.42,5687765.0,112.52,113.84,112.34,113.42,5687765.0
2022-07-15 09:40:00,113.41,113.53,112.41,112.55,2697894.0,113.41,113.53,112.41,112.55,2697894.0
2022-07-15 09:50:00,112.56,112.74,111.59,112.5,2560308.0,112.56,112.74,111.59,112.5,2560308.0
2022-07-15 10:00:00,112.5,113.41,112.42,112.46,2227718.0,112.5,113.41,112.42,112.46,2227718.0
2022-07-15 10:10:00,112.47,112.89,112.08,112.62,1660742.0,112.47,112.89,112.08,112.62,1660742.0
2022-07-15 10:20:00,112.65,113.51,112.09,113.2,1745677.0,112.65,113.51,112.09,113.2,1745677.0
2022-07-15 10:30:00,113.2,113.67,112.94,113.22,1850456.0,113.2,113.67,112.94,113.22,1850456.0
2022-07-15 10:40:00,113.23,113.28,112.72,113.19,1411990.0,113.23,113.28,112.72,113.19,1411990.0
2022-07-15 10:50:00,113.18,113.6,113.03,113.47,1231525.0,113.18,113.6,113.03,113.47,1231525.0
2022-07-15 11:00:00,113.47,114.12,113.35,114.04,1687476.0,113.47,114.12,113.35,114.04,1687476.0
2022-07-15 11:10:00,114.05,114.51,113.99,114.37,1793471.0,114.05,114.51,113.99,114.37,1793471.0
2022-07-15 11:20:00,114.36,114.8,114.35,114.46,1674906.0,114.36,114.8,114.35,114.46,1674906.0
2022-07-15 11:30:00,114.46,114.74,114.34,114.52,1365374.0,114.46,114.74,114.34,114.52,1365374.0
2022-07-15 11:40:00,114.52,114.68,114.27,114.6,1061328.0,114.52,114.68,114.27,114.6,1061328.0
2022-07-15 11:50:00,114.58,114.67,114.32,114.51,1052401.0,114.58,114.67,114.32,114.51,1052401.0
2022-07-15 12:00:00,114.51,114.58,114.04,114.2,958142.0,114.51,114.58,114.04,114.2,958142.0
2022-07-15 12:10:00,114.2,114.28,113.93,114.15,1050561.0,114.2,114.28,113.93,114.15,1050561.0
2022-07-15 12:20:00,114.16,114.44,114.14,114.4,945124.0,114.16,114.44,114.14,114.4,945124.0
2022-07-15 12:30:00,114.4,114.4,114.04,114.18,739136.0,114.4,114.4,114.04,114.18,739136.0
2022-07-15 12:40:00,114.18,114.48,114.0,114.44,921499.0,114.18,114.48,114.0,114.44,921499.0
2022-07-15 12:50:00,114.45,114.56,114.28,114.4,773755.0,114.45,114.56,114.28,114.4,773755.0
2022-07-15 13:00:00,114.41,114.8,114.41,114.78,835992.0,114.41,114.8,114.41,114.78,835992.0
2022-07-15 13:10:00,114.77,114.88,114.53,114.84,907100.0,114.77,114.88,114.53,114.84,907100.0
2022-07-15 13:20:00,114.84,114.95,114.64,114.86,741466.0,114.84,114.95,114.64,114.86,741466.0
2022-07-15 13:30:00,114.86,115.07,114.84,115.05,888312.0,114.86,115.07,114.84,115.05,888312.0
2022-07-15 13:40:00,115.05,115.19,114.9,115.05,738770.0,115.05,115.19,114.9,115.05,738770.0
2022-07-15 13:50:00,115.04,115.32,115.0,115.31,934518.0,115.04,115.32,115.0,115.31,934518.0
2022-07-15 14:00:00,115.31,115.59,115.18,115.42,1087480.0,115.31,115.59,115.18,115.42,1087480.0
2022-07-15 14:10:00,115.42,115.56,115.32,115.44,718334.0,115.42,115.56,115.32,115.44,718334.0
2022-07-15 14:20:00,115.44,115.45,115.07,115.38,1039180.0,115.44,115.45,115.07,115.38,1039180.0
2022-07-15 14:30:00,115.37,115.44,115.13,115.16,719146.0,115.37,115.44,115.13,115.16,719146.0
2022-07-15 14:40:00,115.17,115.34,115.12,115.32,606442.0,115.17,115.34,115.12,115.32,606442.0
2022-07-15 14:50:00,115.31,115.37,114.74,114.75,1195613.0,115.31,115.37,114.74,114.75,1195613.0
2022-07-15 15:00:00,114.75,114.75,114.31,114.41,1690772.0,114.75,114.75,114.31,114.41,1690772.0
2022-07-15 15:10:00,114.41,114.55,114.06,114.16,1513028.0,114.41,114.55,114.06,114.16,1513028.0
2022-07-15 15:20:00,114.16,114.5,114.16,114.38,1207703.0,114.16,114.5,114.16,114.38,1207703.0
2022-07-15 15:30:00,114.38,114.43,113.88,114.02,1639390.0,114.38,114.43,113.88,114.02,1639390.0
2022-07-15 15:40:00,114.02,114.1,113.51,113.55,2212232.0,114.02,114.1,113.51,113.55,2212232.0
2022-07-15 15:50:00,113.55,113.73,112.85,113.57,5601422.0,113.55,113.73,112.85,113.57,5601422.0
2022-07-18 09:30:00,115.05,116.25,114.55,115.02,3686975.0,115.05,116.25,114.55,115.02,3686975.0
2022-07-18 09:40:00,115.02,115.56,114.68,115.51,2111768.0,115.02,115.56,114.68,115.51,2111768.0
2022-07-18 09:50:00,115.5,116.45,115.49,116.13,1883346.0,115.5,116.45,115.49,116.13,1883346.0
2022-07-18 10:00:00,116.14,116.57,115.47,115.71,1659083.0,116.14,116.57,115.47,115.71,1659083.0
2022-07-18 10:10:00,115.71,115.82,115.17,115.42,1236052.0,115.71,115.82,115.17,115.42,1236052.0
2022-07-18 10:20:00,115.42,115.61,115.18,115.4,1146734.0,115.42,115.61,115.18,115.4,1146734.0
2022-07-18 10:30:00,115.37,115.88,115.26,115.37,941620.0,115.37,115.88,115.26,115.37,941620.0
2022-07-18 10:40:00,115.38,115.47,114.89,115.09,913537.0,115.38,115.47,114.89,115.09,913537.0
2022-07-18 10:50:00,115.09,115.69,115.01,115.59,965000.0,115.09,115.69,115.01,115.59,965000.0
2022-07-18 11:00:00,115.61,115.87,115.57,115.76,730233.0,115.61,115.87,115.57,115.76,730233.0
2022-07-18 11:10:00,115.76,116.25,115.65,116.05,970576.0,115.76,116.25,115.65,116.05,970576.0
2022-07-18 11:20:00,116.04,116.47,115.98,116.46,1140312.0,116.04,116.47,115.98,116.46,1140312.0
2022-07-18 11:30:00,116.47,116.99,116.41,116.96,1513983.0,116.47,116.99,116.41,116.96,1513983.0
2022-07-18 11:40:00,116.97,117.17,116.71,116.73,1257210.0,116.97,117.17,116.71,116.73,1257210.0
2022-07-18 11:50:00,116.72,117.06,116.62,116.89,1087118.0,116.72,117.06,116.62,116.89,1087118.0
2022-07-18 12:00:00,116.89,116.92,116.61,116.71,759476.0,116.89,116.92,116.61,116.71,759476.0
2022-07-18 12:10:00,116.71,117.2,116.68,117.11,930542.0,116.71,117.2,116.68,117.11,930542.0
2022-07-18 12:20:00,117.1,117.24,116.86,116.97,788411.0,117.1,117.24,116.86,116.97,788411.0
2022-07-18 12:30:00,116.96,116.99,116.79,116.87,830679.0,116.96,116.99,116.79,116.87,830679.0
2022-07-18 12:40:00,116.87,117.04,116.7,116.8,773464.0,116.87,117.04,116.7,116.8,773464.0
2022-07-18 12:50:00,116.8,116.82,116.63,116.7,524972.0,116.8,116.82,116.63,116.7,524972.0
2022-07-18 13:00:00,116.69,116.9,116.66,116.75,432758.0,116.69,116.9,116.66,116.75,432758.0
2022-07-18 13:10:00,116.75,116.92,116.57,116.58,601539.0,116.75,116.92,116.57,116.58,601539.0
2022-07-18 13:20:00,116.57,116.65,116.12,116.59,1124271.0,116.57,116.65,116.12,116.59,1124271.0
2022-07-18 13:30:00,116.58,116.65,115.79,115.87,1118451.0,116.58,116.65,115.79,115.87,1118451.0
2022-07-18 13:40:00,115.88,116.0,115.47,115.51,894935.0,115.88,116.0,115.47,115.51,894935.0
2022-07-18 13:50:00,115.5,115.6,114.64,114.95,1209664.0,115.5,115.6,114.64,114.95,1209664.0
2022-07-18 14:00:00,114.95,115.09,114.66,114.84,949581.0,114.95,115.09,114.66,114.84,949581.0
2022-07-18 14:10:00,114.83,115.37,114.79,115.22,773506.0,114.83,115.37,114.79,115.22,773506.0
2022-07-18 14:20:00,115.21,115.29,114.63,114.73,676890.0,115.21,115.29,114.63,114.73,676890.0
2022-07-18 14:30:00,114.71,114.85,114.44,114.74,908781.0,114.71,114.85,114.44,114.74,908781.0
2022-07-18 14:40:00,114.74,114.75,114.24,114.51,830140.0,114.74,114.75,114.24,114.51,830140.0
2022-07-18 14:50:00,114.51,114.53,113.78,113.89,889480.0,114.51,114.53,113.78,113.89,889480.0
2022-07-18 15:00:00,113.87,114.19,113.71,114.15,824645.0,113.87,114.19,113.71,114.15,824645.0
2022-07-18 15:10:00,114.16,114.3,113.98,114.21,771340.0,114.16,114.3,113.98,114.21,771340.0
2022-07-18 15:20:00,114.19,114.52,113.88,113.88,870040.0,114.19,114.52,113.88,113.88,870040.0
2022-07-18 15:30:00,113.87,113.95,113.46,113.5,900456.0,113.87,113.95,113.46,113.5,900456.0
2022-07-18 15:40:00,113.5,113.59,113.16,113.17,1117782.0,113.5,113.59,113.16,113.17,1117782.0
2022-07-18 15:50:00,113.18,113.85,113.15,113.79,1981629.0,113.18,113.85,113.15,113.79,1981629.0
2022-07-19 09:30:00,115.7,115.89,114.51,114.55,2635771.0,115.7,115.89,114.51,114.55,2635771.0
2022-07-19 09:40:00,114.57,114.76,114.06,114.12,1623822.0,114.57,114.76,114.06,114.12,1623822.0
2022-07-19 09:50:00,114.13,115.3,114.03,115.12,1671310.0,114.13,115.3,114.03,115.12,1671310.0
2022-07-19 10:00:00,115.13,115.16,114.18,114.59,1330736.0,115.13,115.16,114.18,114.59,1330736.0
2022-07-19 10:10:00,114.59,115.25,114.26,114.46,1191883.0,114.59,115.25,114.26,114.46,1191883.0
2022-07-19 10:20:00,114.47,115.47,114.4,115.27,1172441.0,114.47,115.47,114.4,115.27,1172441.0
2022-07-19 10:30:00,115.28,115.38,115.0,115.12,718058.0,115.28,115.38,115.0,115.12,718058.0
2022-07-19 10:40:00,115.12,115.69,115.01,115.66,980544.0,115.12,115.69,115.01,115.66,980544.0
2022-07-19 10:50:00,115.67,115.86,115.58,115.81,945864.0,115.67,115.86,115.58,115.81,945864.0
2022-07-19 11:00:00,115.82,116.19,115.74,116.14,1118686.0,115.82,116.19,115.74,116.14,1118686.0
2022-07-19 11:10:00,116.13,116.39,115.92,115.93,1019511.0,116.13,116.39,115.92,115.93,1019511.0
2022-07-19 11:20:00,115.93,116.13,115.77,115.98,924788.0,115.93,116.13,115.77,115.98,924788.0
2022-07-19 11:30:00,115.98,116.34,115.96,116.04,667788.0,115.98,116.34,115.96,116.04,667788.0
2022-07-19 11:40:00,116.04,116.21,115.89,116.06,532798.0,116.04,116.21,115.89,116.06,532798.0
2022-07-19 11:50:00,116.07,116.63,116.07,116.59,946111.0,116.07,116.63,116.07,116.59,946111.0
2022-07-19 12:00:00,116.59,116.62,116.26,116.51,729858.0,116.59,116.62,116.26,116.51,729858.0
2022-07-19 12:10:00,116.5,116.86,116.47,116.85,737251.0,116.5,116.86,116.47,116.85,737251.0
2022-07-19 12:20:00,116.84,117.14,116.84,117.09,983723.0,116.84,117.14,116.84,117.09,983723.0
2022-07-19 12:30:00,117.1,117.57,117.09,117.17,1428808.0,117.1,117.57,117.09,117.17,1428808.0
2022-07-19 12:40:00,117.17,117.39,117.04,117.34,764789.0,117.17,117.39,117.04,117.34,764789.0
2022-07-19 12:50:00,117.34,117.43,117.08,117.36,666389.0,117.34,117.43,117.08,117.36,666389.0
2022-07-19 13:00:00,117.35,117.6,117.25,117.42,749532.0,117.35,117.6,117.25,117.42,749532.0
2022-07-19 13:10:00,117.43,117.7,117.43,117.66,745437.0,117.43,117.7,117.43,117.66,745437.0
2022-07-19 13:20:00,117.66,117.78,117.52,117.66,755798.0,117.66,117.78,117.52,117.66,755798.0
2022-07-19 13:30:00,117.66,118.23,117.65,118.22,1110732.0,117.66,118.23,117.65,118.22,1110732.0
2022-07-19 13:40:00,118.21,118.58,118.15,118.51,1424664.0,118.21,118.58,118.15,118.51,1424664.0
2022-07-19 13:50:00,118.51,118.55,118.28,118.5,920704.0,118.51,118.55,118.28,118.5,920704.0
2022-07-19 14:00:00,118.51,118.95,118.48,118.71,973333.0,118.51,118.95,118.48,118.71,973333.0
2022-07-19 14:10:00,118.7,118.74,118.14,118.3,1129400.0,118.7,118.74,118.14,118.3,1129400.0
2022-07-19 14:20:00,118.3,118.34,117.81,117.95,1231788.0,118.3,118.34,117.81,117.95,1231788.0
2022-07-19 14:30:00,117.95,118.17,117.92,117.98,880748.0,117.95,118.17,117.92,117.98,880748.0
2022-07-19 14:40:00,117.97,118.1,117.65,117.85,782701.0,117.97,118.1,117.65,117.85,782701.0
2022-07-19 14:50:00,117.86,118.13,117.77,118.07,782802.0,117.86,118.13,117.77,118.07,782802.0
2022-07-19 15:00:00,118.07,118.33,117.92,118.31,833713.0,118.07,118.33,117.92,118.31,833713.0
2022-07-19 15:10:00,118.31,118.31,117.95,118.13,998331.0,118.31,118.31,117.95,118.13,998331.0
2022-07-19 15:20:00,118.13,118.13,117.94,118.0,872602.0,118.13,118.13,117.94,118.0,872602.0
2022-07-19 15:30:00,117.99,118.05,117.59,117.73,1259927.0,117.99,118.05,117.59,117.73,1259927.0
2022-07-19 15:40:00,117.73,118.23,117.73,117.99,1358227.0,117.73,118.23,117.73,117.99,1358227.0
2022-07-19 15:50:00,118.01,118.45,117.95,118.19,3732255.0,118.01,118.45,117.95,118.19,3732255.0
2022-07-20 09:30:00,118.61,119.95,118.32,119.36,3772476.0,118.61,119.95,118.32,119.36,3772476.0
2022-07-20 09:40:00,119.35,120.38,119.26,120.16,2613306.0,119.35,120.38,119.26,120.16,2613306.0
2022-07-20 09:50:00,120.14,120.44,119.51,119.6,1962641.0,120.14,120.44,119.51,119.6,1962641.0
2022-07-20 10:00:00,119.62,120.49,119.33,120.46,2055137.0,119.62,120.49,119.33,120.46,2055137.0
2022-07-20 10:10:00,120.48,120.96,120.26,120.84,1655736.0,120.48,120.96,120.26,120.84,1655736.0
2022-07-20 10:20:00,120.84,121.86,120.73,121.79,1930941.0,120.84,121.86,120.73,121.79,1930941.0
2022-07-20 10:30:00,121.78,122.69,121.65,122.18,3014167.0,121.78,122.69,121.65,122.18,3014167.0
2022-07-20 10:40:00,122.18,122.54,121.82,122.35,2296058.0,122.18,122.54,121.82,122.35,2296058.0
2022-07-20 10:50:00,122.36,123.12,122.34,123.1,2332034.0,122.36,123.12,122.34,123.1,2332034.0
2022-07-20 11:00:00,123.12,123.12,121.63,121.92,1858631.0,123.12,123.12,121.63,121.92,1858631.0
2022-07-20 11:10:00,121.92,122.03,121.55,121.8,1504818.0,121.92,122.03,121.55,121.8,1504818.0
2022-07-20 11:20:00,121.8,122.5,121.75,122.34,1240239.0,121.8,122.5,121.75,122.34,1240239.0
2022-07-20 11:30:00,122.34,122.53,122.13,122.35,1063699.0,122.34,122.53,122.13,122.35,1063699.0
2022-07-20 11:40:00,122.36,122.66,122.05,122.48,1086420.0,122.36,122.66,122.05,122.48,1086420.0
2022-07-20 11:50:00,122.49,122.98,122.49,122.77,1178320.0,122.49,122.98,122.49,122.77,1178320.0
2022-07-20 12:00:00,122.76,122.9,122.57,122.79,903323.0,122.76,122.9,122.57,122.79,903323.0
2022-07-20 12:10:00,122.78,123.4,122.63,123.38,1172455.0,122.78,123.4,122.63,123.38,1172455.0
2022-07-20 12:20:00,123.38,123.46,122.76,122.79,1134019.0,123.38,123.46,122.76,122.79,1134019.0
2022-07-20 12:30:00,122.78,123.48,122.77,123.31,967198.0,122.78,123.48,122.77,123.31,967198.0
2022-07-20 12:40:00,123.31,123.45,121.72,122.13,1485051.0,123.31,123.45,121.72,122.13,1485051.0
2022-07-20 12:50:00,122.14,122.9,122.07,122.77,1138441.0,122.14,122.9,122.07,122.77,1138441.0
2022-07-20 13:00:00,122.79,122.88,121.78,122.03,1370056.0,122.79,122.88,121.78,122.03,1370056.0
2022-07-20 13:10:00,122.01,122.03,121.32,121.86,1302178.0,122.01,122.03,121.32,121.86,1302178.0
2022-07-20 13:20:00,121.86,122.39,121.68,122.34,976181.0,121.86,122.39,121.68,122.34,976181.0
2022-07-20 13:30:00,122.35,122.66,122.24,122.48,898254.0,122.35,122.66,122.24,122.48,898254.0
2022-07-20 13:40:00,122.48,122.56,121.9,121.92,701132.0,122.48,122.56,121.9,121.92,701132.0
2022-07-20 13:50:00,121.93,122.11,121.51,121.54,785161.0,121.93,122.11,121.51,121.54,785161.0
2022-07-20 14:00:00,121.55,121.97,121.42,121.91,817528.0,121.55,121.97,121.42,121.91,817528.0
2022-07-20 14:10:00,121.92,121.95,121.63,121.86,521941.0,121.92,121.95,121.63,121.86,521941.0
2022-07-20 14:20:00,121.86,122.44,121.75,122.32,793925.0,121.86,122.44,121.75,122.32,793925.0
2022-07-20 14:30:00,122.29,122.59,122.14,122.58,784447.0,122.29,122.59,122.14,122.58,784447.0
2022-07-20 14:40:00,122.58,122.76,122.51,122.76,719026.0,122.58,122.76,122.51,122.76,719026.0
2022-07-20 14:50:00,122.76,122.89,122.26,122.82,875985.0,122.76,122.89,122.26,122.82,875985.0
2022-07-20 15:00:00,122.81,123.27,122.7,123.07,1203758.0,122.81,123.27,122.7,123.07,1203758.0
2022-07-20 15:10:00,123.08,123.34,122.86,122.99,995559.0,123.08,123.34,122.86,122.99,995559.0
2022-07-20 15:20:00,122.99,123.05,122.86,123.02,845066.0,122.99,123.05,122.86,123.02,845066.0
2022-07-20 15:30:00,123.03,123.11,122.63,122.83,1234513.0,123.03,123.11,122.63,122.83,1234513.0
2022-07-20 15:40:00,122.84,123.05,122.63,122.72,1207965.0,122.84,123.05,122.63,122.72,1207965.0
2022-07-20 15:50:00,122.72,122.95,122.55,122.79,2685925.0,122.72,122.95,122.55,122.79,2685925.0
2022-07-21 09:30:00,123.2,123.94,121.73,122.18,4753573.0,123.2,123.94,121.73,122.18,4753573.0
2022-07-21 09:40:00,122.16,122.82,121.4,122.33,2515535.0,122.16,122.82,121.4,122.33,2515535.0
2022-07-21 09:50:00,122.31,123.0,121.98,122.5,1863443.0,122.31,123.0,121.98,122.5,1863443.0
2022-07-21 10:00:00,122.55,123.15,121.88,122.17,1553846.0,122.55,123.15,121.88,122.17,1553846.0
2022-07-21 10:10:00,122.15,122.61,121.63,122.42,1324848.0,122.15,122.61,121.63,122.42,1324848.0
2022-07-21 10:20:00,122.4,122.46,121.26,121.77,1478765.0,122.4,122.46,121.26,121.77,1478765.0
2022-07-21 10:30:00,121.75,122.24,121.5,122.18,1100080.0,121.75,122.24,121.5,122.18,1100080.0
2022-07-21 10:40:00,122.18,122.5,121.95,122.17,912205.0,122.18,122.5,121.95,122.17,912205.0
2022-07-21 10:50:00,122.15,123.23,122.13,123.11,1264558.0,122.15,123.23,122.13,123.11,1264558.0
2022-07-21 11:00:00,123.1,123.75,122.95,123.56,1569540.0,123.1,123.75,122.95,123.56,1569540.0
2022-07-21 11:10:00,123.56,123.67,123.15,123.21,937232.0,123.56,123.67,123.15,123.21,937232.0
2022-07-21 11:20:00,123.2,123.35,122.77,123.28,976826.0,123.2,123.35,122.77,123.28,976826.0
2022-07-21 11:30:00,123.28,123.5,122.93,123.04,967966.0,123.28,123.5,122.93,123.04,967966.0
2022-07-21 11:40:00,123.05,123.37,122.85,122.94,730168.0,123.05,123.37,122.85,122.94,730168.0
2022-07-21 11:50:00,122.94,123.07,122.72,122.87,817093.0,122.94,123.07,122.72,122.87,817093.0
2022-07-21 12:00:00,122.85,123.7,122.82,123.67,971366.0,122.85,123.7,122.82,123.67,971366.0
2022-07-21 12:10:00,123.68,123.69,123.17,123.44,867361.0,123.68,123.69,123.17,123.44,867361.0
2022-07-21 12:20:00,123.45,123.8,123.21,123.74,847614.0,123.45,123.8,123.21,123.74,847614.0
2022-07-21 12:30:00,123.75,124.18,123.68,124.14,1103928.0,123.75,124.18,123.68,124.14,1103928.0
2022-07-21 12:40:00,124.14,124.28,123.79,123.9,796234.0,124.14,124.28,123.79,123.9,796234.0
2022-07-21 12:50:00,123.89,124.09,123.85,124.07,513079.0,123.89,124.09,123.85,124.07,513079.0
2022-07-21 13:00:00,124.08,124.31,123.88,124.1,809960.0,124.08,124.31,123.88,124.1,809960.0
2022-07-21 13:10:00,124.09,124.19,123.59,123.64,679093.0,124.09,124.19,123.59,123.64,679093.0
2022-07-21 13:20:00,123.63,123.83,123.38,123.62,603016.0,123.63,123.83,123.38,123.62,603016.0
2022-07-21 13:30:00,123.62,123.68,123.19,123.61,624668.0,123.62,123.68,123.19,123.61,624668.0
2022-07-21 13:40:00,123.61,123.73,123.4,123.48,594103.0,123.61,123.73,123.4,123.48,594103.0
2022-07-21 13:50:00,123.46,123.54,123.09,123.52,597428.0,123.46,123.54,123.09,123.52,597428.0
2022-07-21 14:00:00,123.53,123.96,123.46,123.89,797843.0,123.53,123.96,123.46,123.89,797843.0
2022-07-21 14:10:00,123.89,124.15,123.83,124.06,757787.0,123.89,124.15,123.83,124.06,757787.0
2022-07-21 14:20:00,124.06,124.37,124.01,124.32,753923.0,124.06,124.37,124.01,124.32,753923.0
2022-07-21 14:30:00,124.31,124.33,123.91,124.31,884285.0,124.31,124.33,123.91,124.31,884285.0
2022-07-21 14:40:00,124.3,124.49,124.07,124.32,1041341.0,124.3,124.49,124.07,124.32,1041341.0
2022-07-21 14:50:00,124.32,124.56,124.24,124.42,819727.0,124.32,124.56,124.24,124.42,819727.0
2022-07-21 15:00:00,124.43,124.82,124.18,124.82,1136851.0,124.43,124.82,124.18,124.82,1136851.0
2022-07-21 15:10:00,124.81,124.82,124.38,124.5,1142999.0,124.81,124.82,124.38,124.5,1142999.0
2022-07-21 15:20:00,124.48,124.67,124.31,124.59,980930.0,124.48,124.67,124.31,124.59,980930.0
2022-07-21 15:30:00,124.59,124.85,124.53,124.54,1233633.0,124.59,124.85,124.53,124.54,1233633.0
2022-07-21 15:40:00,124.54,124.73,124.39,124.51,1075910.0,124.54,124.73,124.39,124.51,1075910.0
2022-07-21 15:50:00,124.52,124.81,124.49,124.68,2130709.0,124.52,124.81,124.49,124.68,2130709.0
2022-07-22 09:30:00,125.01,125.5,124.16,125.25,4062168.0,125.01,125.5,124.16,125.25,4062168.0
2022-07-22 09:40:00,125.23,125.4,124.35,124.94,1916500.0,125.23,125.4,124.35,124.94,1916500.0
2022-07-22 09:50:00,124.93,125.37,124.03,124.14,1818753.0,124.93,125.37,124.03,124.14,1818753.0
2022-07-22 10:00:00,124.15,125.06,123.76,124.85,1709028.0,124.15,125.06,123.76,124.85,1709028.0
2022-07-22 10:10:00,124.83,125.41,124.69,125.09,1575631.0,124.83,125.41,124.69,125.09,1575631.0
2022-07-22 10:20:00,125.08,125.08,123.95,124.21,1180132.0,125.08,125.08,123.95,124.21,1180132.0
2022-07-22 10:30:00,124.21,124.65,124.05,124.46,1157509.0,124.21,124.65,124.05,124.46,1157509.0
2022-07-22 10:40:00,124.45,124.69,124.02,124.14,736624.0,124.45,124.69,124.02,124.14,736624.0
2022-07-22 10:50:00,124.12,124.6,123.88,124.1,963408.0,124.12,124.6,123.88,124.1,963408.0
2022-07-22 11:00:00,124.1,124.15,123.54,123.72,917702.0,124.1,124.15,123.54,123.72,917702.0
2022-07-22 11:10:00,123.73,124.18,123.67,124.1,698959.0,123.73,124.18,123.67,124.1,698959.0
2022-07-22 11:20:00,124.1,124.14,122.88,122.93,1030210.0,124.1,124.14,122.88,122.93,1030210.0
2022-07-22 11:30:00,122.92,123.06,122.01,122.22,1188181.0,122.92,123.06,122.01,122.22,1188181.0
2022-07-22 11:40:00,122.19,122.61,122.03,122.57,861296.0,122.19,122.61,122.03,122.57,861296.0
2022-07-22 11:50:00,122.55,122.89,122.44,122.64,711956.0,122.55,122.89,122.44,122.64,711956.0
2022-07-22 12:00:00,122.64,122.81,122.3,122.41,605727.0,122.64,122.81,122.3,122.41,605727.0
2022-07-22 12:10:00,122.37,122.37,121.76,121.85,1326348.0,122.37,122.37,121.76,121.85,1326348.0
2022-07-22 12:20:00,121.86,122.25,121.77,122.15,815750.0,121.86,122.25,121.77,122.15,815750.0
2022-07-22 12:30:00,122.15,122.48,122.08,122.45,515271.0,122.15,122.48,122.08,122.45,515271.0
2022-07-22 12:40:00,122.46,122.57,122.2,122.27,507354.0,122.46,122.57,122.2,122.27,507354.0
2022-07-22 12:50:00,122.27,122.42,122.01,122.15,469130.0,122.27,122.42,122.01,122.15,469130.0
2022-07-22 13:00:00,122.16,122.22,121.95,122.19,588125.0,122.16,122.22,121.95,122.19,588125.0
2022-07-22 13:10:00,122.19,122.2,121.68,121.71,684351.0,122.19,122.2,121.68,121.71,684351.0
2022-07-22 13:20:00,121.73,121.96,121.57,121.83,525837.0,121.73,121.96,121.57,121.83,525837.0
2022-07-22 13:30:00,121.8,121.82,121.36,121.71,743893.0,121.8,121.82,121.36,121.71,743893.0
2022-07-22 13:40:00,121.69,121.88,121.54,121.75,557676.0,121.69,121.88,121.54,121.75,557676.0
2022-07-22 13:50:00,121.74,121.95,121.59,121.8,378688.0,121.74,121.95,121.59,121.8,378688.0
2022-07-22 14:00:00,121.8,121.87,121.45,121.49,463942.0,121.8,121.87,121.45,121.49,463942.0
2022-07-22 14:10:00,121.49,121.85,121.42,121.78,385315.0,121.49,121.85,121.42,121.78,385315.0
2022-07-22 14:20:00,121.79,121.8,121.47,121.65,363455.0,121.79,121.8,121.47,121.65,363455.0
2022-07-22 14:30:00,121.65,121.91,121.35,121.66,563572.0,121.65,121.91,121.35,121.66,563572.0
2022-07-22 14:40:00,121.64,121.83,121.5,121.79,474029.0,121.64,121.83,121.5,121.79,474029.0
2022-07-22 14:50:00,121.78,122.2,121.67,122.0,743552.0,121.78,122.2,121.67,122.0,743552.0
2022-07-22 15:00:00,121.99,122.19,121.79,121.87,564731.0,121.99,122.19,121.79,121.87,564731.0
2022-07-22 15:10:00,121.86,122.37,121.81,122.23,612307.0,121.86,122.37,121.81,122.23,612307.0
2022-07-22 15:20:00,122.23,122.59,122.23,122.51,756920.0,122.23,122.59,122.23,122.51,756920.0
2022-07-22 15:30:00,122.51,122.6,122.22,122.34,847927.0,122.51,122.6,122.22,122.34,847927.0
2022-07-22 15:40:00,122.32,122.48,122.16,122.34,1099132.0,122.32,122.48,122.16,122.34,1099132.0
2022-07-22 15:50:00,122.34,122.51,122.1,122.46,2408421.0,122.34,122.51,122.1,122.46,2408421.0
2022-07-25 09:30:00,122.76,123.64,121.86,122.05,2883483.0,122.76,123.64,121.86,122.05,2883483.0
2022-07-25 09:40:00,122.05,123.5,122.05,123.2,1963025.0,122.05,123.5,122.05,123.2,1963025.0
2022-07-25 09:50:00,123.2,123.44,122.46,122.8,1544538.0,123.2,123.44,122.46,122.8,1544538.0
2022-07-25 10:00:00,122.83,123.08,122.18,122.6,1365977.0,122.83,123.08,122.18,122.6,1365977.0
2022-07-25 10:10:00,122.6,122.96,121.91,122.04,1079218.0,122.6,122.96,121.91,122.04,1079218.0
2022-07-25 10:20:00,122.03,122.27,121.48,122.03,1383642.0,122.03,122.27,121.48,122.03,1383642.0
2022-07-25 10:30:00,122.05,122.46,121.61,121.89,947610.0,122.05,122.46,121.61,121.89,947610.0
2022-07-25 10:40:00,121.88,122.27,121.64,122.09,764602.0,121.88,122.27,121.64,122.09,764602.0
2022-07-25 10:50:00,122.07,122.34,121.89,122.1,660521.0,122.07,122.34,121.89,122.1,660521.0
2022-07-25 11:00:00,122.1,122.12,121.68,121.9,844588.0,122.1,122.12,121.68,121.9,844588.0
2022-07-25 11:10:00,121.87,121.93,120.9,120.97,1049369.0,121.87,121.93,120.9,120.97,1049369.0
2022-07-25 11:20:00,120.97,121.71,120.93,121.65,963391.0,120.97,121.71,120.93,121.65,963391.0
2022-07-25 11:30:00,121.66,121.99,121.45,121.53,805050.0,121.66,121.99,121.45,121.53,805050.0
2022-07-25 11:40:00,121.52,121.74,121.35,121.41,603290.0,121.52,121.74,121.35,121.41,603290.0
2022-07-25 11:50:00,121.41,121.54,121.16,121.5,559281.0,121.41,121.54,121.16,121.5,559281.0
2022-07-25 12:00:00,121.49,121.76,121.27,121.45,635409.0,121.49,121.76,121.27,121.45,635409.0
2022-07-25 12:10:00,121.43,121.61,121.03,121.25,535494.0,121.43,121.61,121.03,121.25,535494.0
2022-07-25 12:20:00,121.24,121.38,121.05,121.26,476877.0,121.24,121.38,121.05,121.26,476877.0
2022-07-25 12:30:00,121.26,121.47,121.18,121.37,410475.0,121.26,121.47,121.18,121.37,410475.0
2022-07-25 12:40:00,121.38,122.0,121.37,121.96,582764.0,121.38,122.0,121.37,121.96,582764.0
2022-07-25 12:50:00,121.97,121.99,121.67,121.73,543017.0,121.97,121.99,121.67,121.73,543017.0
2022-07-25 13:00:00,121.73,121.88,121.43,121.64,509991.0,121.73,121.88,121.43,121.64,509991.0
2022-07-25 13:10:00,121.63,121.7,121.19,121.28,811920.0,121.63,121.7,121.19,121.28,811920.0
2022-07-25 13:20:00,121.28,121.31,121.0,121.07,766841.0,121.28,121.31,121.0,121.07,766841.0
2022-07-25 13:30:00,121.07,121.25,120.79,120.84,576485.0,121.07,121.25,120.79,120.84,576485.0
2022-07-25 13:40:00,120.83,121.07,120.82,120.89,541960.0,120.83,121.07,120.82,120.89,541960.0
2022-07-25 13:50:00,120.89,120.89,120.63,120.7,668219.0,120.89,120.89,120.63,120.7,668219.0
2022-07-25 14:00:00,120.71,120.74,120.49,120.62,835235.0,120.71,120.74,120.49,120.62,835235.0
2022-07-25 14:10:00,120.62,120.76,120.51,120.61,564852.0,120.62,120.76,120.51,120.61,564852.0
2022-07-25 14:20:00,120.6,120.77,120.49,120.6,459467.0,120.6,120.77,120.49,120.6,459467.0
2022-07-25 14:30:00,120.59,120.76,120.41,120.68,489280.0,120.59,120.76,120.41,120.68,489280.0
2022-07-25 14:40:00,120.67,120.78,120.21,120.4,640783.0,120.67,120.78,120.21,120.4,640783.0
2022-07-25 14:50:00,120.4,121.16,120.22,120.3,887682.0,120.4,121.16,120.22,120.3,887682.0
2022-07-25 15:00:00,120.31,120.4,120.03,120.11,861460.0,120.31,120.4,120.03,120.11,861460.0
2022-07-25 15:10:00,120.12,120.33,120.05,120.24,709331.0,120.12,120.33,120.05,120.24,709331.0
2022-07-25 15:20:00,120.23,120.52,120.21,120.28,712510.0,120.23,120.52,120.21,120.28,712510.0
2022-07-25 15:30:00,120.27,120.57,120.25,120.55,854641.0,120.27,120.57,120.25,120.55,854641.0
2022-07-25 15:40:00,120.55,120.9,120.52,120.84,1082522.0,120.55,120.9,120.52,120.84,1082522.0
2022-07-25 15:50:00,120.85,121.23,120.62,121.14,2084147.0,120.85,121.23,120.62,121.14,2084147.0
2022-07-26 09:30:00,115.76,117.83,115.43,117.71,5898351.0,115.76,117.83,115.43,117.71,5898351.0
2022-07-26 09:40:00,117.71,117.88,116.71,117.32,2510099.0,117.71,117.88,116.71,117.32,2510099.0
2022-07-26 09:50:00,117.33,118.15,117.31,117.59,2144450.0,117.33,118.15,117.31,117.59,2144450.0
2022-07-26 10:00:00,117.59,118.11,117.16,117.58,1836363.0,117.59,118.11,117.16,117.58,1836363.0
2022-07-26 10:10:00,117.57,117.71,116.71,116.89,1482554.0,117.57,117.71,116.71,116.89,1482554.0
2022-07-26 10:20:00,116.89,117.03,116.23,116.33,1413756.0,116.89,117.03,116.23,116.33,1413756.0
2022-07-26 10:30:00,116.33,116.77,116.0,116.7,1343109.0,116.33,116.77,116.0,116.7,1343109.0
2022-07-26 10:40:00,116.66,116.92,116.36,116.72,1109474.0,116.66,116.92,116.36,116.72,1109474.0
2022-07-26 10:50:00,116.72,116.92,116.39,116.83,979619.0,116.72,116.92,116.39,116.83,979619.0
2022-07-26 11:00:00,116.83,116.92,116.16,116.26,882089.0,116.83,116.92,116.16,116.26,882089.0
2022-07-26 11:10:00,116.26,116.77,116.22,116.51,824645.0,116.26,116.77,116.22,116.51,824645.0
2022-07-26 11:20:00,116.51,116.63,116.1,116.12,836319.0,116.51,116.63,116.1,116.12,836319.0
2022-07-26 11:30:00,116.11,116.12,115.7,115.84,1276024.0,116.11,116.12,115.7,115.84,1276024.0
2022-07-26 11:40:00,115.84,116.17,115.8,116.06,732330.0,115.84,116.17,115.8,116.06,732330.0
2022-07-26 11:50:00,116.07,116.27,115.83,115.87,814111.0,116.07,116.27,115.83,115.87,814111.0
2022-07-26 12:00:00,115.87,115.97,115.55,115.73,822032.0,115.87,115.97,115.55,115.73,822032.0
2022-07-26 12:10:00,115.73,115.93,115.52,115.7,804925.0,115.73,115.93,115.52,115.7,804925.0
2022-07-26 12:20:00,115.7,116.09,115.6,115.96,719236.0,115.7,116.09,115.6,115.96,719236.0
2022-07-26 12:30:00,115.95,116.04,115.69,115.73,716137.0,115.95,116.04,115.69,115.73,716137.0
2022-07-26 12:40:00,115.73,115.77,115.31,115.36,926740.0,115.73,115.77,115.31,115.36,926740.0
2022-07-26 12:50:00,115.36,115.88,115.31,115.73,720582.0,115.36,115.88,115.31,115.73,720582.0
2022-07-26 13:00:00,115.72,115.95,115.65,115.8,617972.0,115.72,115.95,115.65,115.8,617972.0
2022-07-26 13:10:00,115.81,115.89,115.45,115.46,582099.0,115.81,115.89,115.45,115.46,582099.0
2022-07-26 13:20:00,115.46,115.77,115.4,115.72,701810.0,115.46,115.77,115.4,115.72,701810.0
2022-07-26 13:30:00,115.73,115.82,115.2,115.29,812254.0,115.73,115.82,115.2,115.29,812254.0
2022-07-26 13:40:00,115.28,115.42,115.1,115.2,624036.0,115.28,115.42,115.1,115.2,624036.0
2022-07-26 13:50:00,115.21,115.21,114.84,114.95,1054902.0,115.21,115.21,114.84,114.95,1054902.0
2022-07-26 14:00:00,114.96,115.38,114.87,114.9,965976.0,114.96,115.38,114.87,114.9,965976.0
2022-07-26 14:10:00,114.9,115.09,114.66,114.69,660249.0,114.9,115.09,114.66,114.69,660249.0
2022-07-26 14:20:00,114.69,114.96,114.68,114.76,527857.0,114.69,114.96,114.68,114.76,527857.0
2022-07-26 14:30:00,114.77,114.87,114.62,114.66,572206.0,114.77,114.87,114.62,114.66,572206.0
2022-07-26 14:40:00,114.66,114.81,114.54,114.61,547257.0,114.66,114.81,114.54,114.61,547257.0
2022-07-26 14:50:00,114.61,114.94,114.6,114.89,645006.0,114.61,114.94,114.6,114.89,645006.0
2022-07-26 15:00:00,114.89,114.98,114.64,114.89,764541.0,114.89,114.98,114.64,114.89,764541.0
2022-07-26 15:10:00,114.89,115.2,114.81,115.05,1052953.0,114.89,115.2,114.81,115.05,1052953.0
2022-07-26 15:20:00,115.05,115.15,114.89,114.97,802115.0,115.05,115.15,114.89,114.97,802115.0
2022-07-26 15:30:00,114.98,115.08,114.82,114.97,1020290.0,114.98,115.08,114.82,114.97,1020290.0
2022-07-26 15:40:00,114.98,115.0,114.59,114.71,1334331.0,114.98,115.0,114.59,114.71,1334331.0
2022-07-26 15:50:00,114.72,115.01,114.53,114.8,4220371.0,114.72,115.01,114.53,114.8,4220371.0
2022-07-27 09:30:00,117.3,118.4,117.16,118.36,3288606.0,117.3,118.4,117.16,118.36,3288606.0
2022-07-27 09:40:00,118.38,118.85,118.1,118.45,1975838.0,118.38,118.85,118.1,118.45,1975838.0
2022-07-27 09:50:00,118.46,118.6,118.15,118.28,998836.0,118.46,118.6,118.15,118.28,998836.0
2022-07-27 10:00:00,118.28,118.99,118.2,118.73,1225189.0,118.28,118.99,118.2,118.73,1225189.0
2022-07-27 10:10:00,118.75,119.13,118.44,119.12,1015375.0,118.75,119.13,118.44,119.12,1015375.0
2022-07-27 10:20:00,119.12,119.28,118.37,118.49,982421.0,119.12,119.28,118.37,118.49,982421.0
2022-07-27 10:30:00,118.49,118.68,118.13,118.59,750138.0,118.49,118.68,118.13,118.59,750138.0
2022-07-27 10:40:00,118.59,118.69,118.21,118.65,581799.0,118.59,118.69,118.21,118.65,581799.0
2022-07-27 10:50:00,118.64,118.95,118.47,118.82,600734.0,118.64,118.95,118.47,118.82,600734.0
2022-07-27 11:00:00,118.83,119.13,118.8,118.84,721450.0,118.83,119.13,118.8,118.84,721450.0
2022-07-27 11:10:00,118.86,119.28,118.74,119.09,846732.0,118.86,119.28,118.74,119.09,846732.0
2022-07-27 11:20:00,119.11,119.16,118.73,119.09,701732.0,119.11,119.16,118.73,119.09,701732.0
2022-07-27 11:30:00,119.07,119.74,119.07,119.64,922546.0,119.07,119.74,119.07,119.64,922546.0
2022-07-27 11:40:00,119.64,119.98,119.61,119.81,825503.0,119.64,119.98,119.61,119.81,825503.0
2022-07-27 11:50:00,119.82,119.96,119.67,119.83,690240.0,119.82,119.96,119.67,119.83,690240.0
2022-07-27 12:00:00,119.82,120.23,119.74,120.1,1000126.0,119.82,120.23,119.74,120.1,1000126.0
2022-07-27 12:10:00,120.1,120.15,119.82,119.95,630813.0,120.1,120.15,119.82,119.95,630813.0
2022-07-27 12:20:00,119.97,120.05,119.82,119.84,538203.0,119.97,120.05,119.82,119.84,538203.0
2022-07-27 12:30:00,119.84,119.9,119.57,119.58,670355.0,119.84,119.9,119.57,119.58,670355.0
2022-07-27 12:40:00,119.59,119.67,119.06,119.07,708293.0,119.59,119.67,119.06,119.07,708293.0
2022-07-27 12:50:00,119.09,119.25,118.87,118.95,827680.0,119.09,119.25,118.87,118.95,827680.0
2022-07-27 13:00:00,118.94,119.01,118.77,119.0,543090.0,118.94,119.01,118.77,119.0,543090.0
2022-07-27 13:10:00,118.99,119.17,118.97,119.07,492929.0,118.99,119.17,118.97,119.07,492929.0
2022-07-27 13:20:00,119.06,119.15,118.84,118.9,405225.0,119.06,119.15,118.84,118.9,405225.0
2022-07-27 13:30:00,118.91,118.93,118.59,118.65,762493.0,118.91,118.93,118.59,118.65,762493.0
2022-07-27 13:40:00,118.67,118.71,118.32,118.52,715766.0,118.67,118.71,118.32,118.52,715766.0
2022-07-27 13:50:00,118.52,118.6,118.27,118.45,696316.0,118.52,118.6,118.27,118.45,696316.0
2022-07-27 14:00:00,118.47,119.24,117.95,118.08,1595044.0,118.47,119.24,117.95,118.08,1595044.0
2022-07-27 14:10:00,118.1,118.78,118.08,118.66,735209.0,118.1,118.78,118.08,118.66,735209.0
2022-07-27 14:20:00,118.66,119.08,118.56,118.92,774039.0,118.66,119.08,118.56,118.92,774039.0
2022-07-27 14:30:00,118.94,119.64,118.24,119.64,1841971.0,118.94,119.64,118.24,119.64,1841971.0
2022-07-27 14:40:00,119.65,121.06,119.64,120.18,2471863.0,119.65,121.06,119.64,120.18,2471863.0
2022-07-27 14:50:00,120.2,120.64,120.0,120.23,1381204.0,120.2,120.64,120.0,120.23,1381204.0
2022-07-27 15:00:00,120.25,120.79,119.89,120.6,1459160.0,120.25,120.79,119.89,120.6,1459160.0
2022-07-27 15:10:00,120.59,120.68,120.25,120.54,1223125.0,120.59,120.68,120.25,120.54,1223125.0
2022-07-27 15:20:00,120.55,121.86,120.5,121.86,1685901.0,120.55,121.86,120.5,121.86,1685901.0
2022-07-27 15:30:00,121.86,121.9,121.08,121.14,1692670.0,121.86,121.9,121.08,121.14,1692670.0
2022-07-27 15:40:00,121.13,121.46,121.1,121.21,1526161.0,121.13,121.46,121.1,121.21,1526161.0
2022-07-27 15:50:00,121.22,121.33,120.82,120.95,3315480.0,121.22,121.33,120.82,120.95,3315480.0
2022-07-28 09:30:00,121.57,121.78,119.96,120.03,3450877.0,121.57,121.78,119.96,120.03,3450877.0
2022-07-28 09:40:00,120.02,120.28,118.52,118.94,2252000.0,120.02,120.28,118.52,118.94,2252000.0
2022-07-28 09:50:00,118.92,119.24,118.58,118.94,1573968.0,118.92,119.24,118.58,118.94,1573968.0
2022-07-28 10:00:00,118.98,119.43,118.46,118.58,1445845.0,118.98,119.43,118.46,118.58,1445845.0
2022-07-28 10:10:00,118.59,119.05,118.37,118.86,1127783.0,118.59,119.05,118.37,118.86,1127783.0
2022-07-28 10:20:00,118.85,119.04,118.27,118.59,979674.0,118.85,119.04,118.27,118.59,979674.0
2022-07-28 10:30:00,118.58,119.02,118.18,118.67,1194134.0,118.58,119.02,118.18,118.67,1194134.0
2022-07-28 10:40:00,118.66,118.95,118.08,118.93,1152700.0,118.66,118.95,118.08,118.93,1152700.0
2022-07-28 10:50:00,118.94,120.15,118.86,120.14,1277904.0,118.94,120.15,118.86,120.14,1277904.0
2022-07-28 11:00:00,120.13,120.8,120.07,120.39,1202337.0,120.13,120.8,120.07,120.39,1202337.0
2022-07-28 11:10:00,120.4,120.67,120.23,120.39,785574.0,120.4,120.67,120.23,120.39,785574.0
2022-07-28 11:20:00,120.4,121.37,120.27,121.3,1227947.0,120.4,121.37,120.27,121.3,1227947.0
2022-07-28 11:30:00,121.33,121.38,120.96,121.13,730246.0,121.33,121.38,120.96,121.13,730246.0
2022-07-28 11:40:00,121.12,121.4,120.87,121.18,954167.0,121.12,121.4,120.87,121.18,954167.0
2022-07-28 11:50:00,121.17,121.56,120.95,120.99,959978.0,121.17,121.56,120.95,120.99,959978.0
2022-07-28 12:00:00,120.97,121.28,120.97,121.18,706822.0,120.97,121.28,120.97,121.18,706822.0
2022-07-28 12:10:00,121.18,121.32,121.06,121.16,774133.0,121.18,121.32,121.06,121.16,774133.0
2022-07-28 12:20:00,121.14,121.5,120.99,121.38,781893.0,121.14,121.5,120.99,121.38,781893.0
2022-07-28 12:30:00,121.39,121.53,121.25,121.42,650147.0,121.39,121.53,121.25,121.42,650147.0
2022-07-28 12:40:00,121.44,121.75,121.25,121.56,840191.0,121.44,121.75,121.25,121.56,840191.0
2022-07-28 12:50:00,121.56,121.6,121.15,121.17,628517.0,121.56,121.6,121.15,121.17,628517.0
2022-07-28 13:00:00,121.17,121.27,120.87,121.06,644513.0,121.17,121.27,120.87,121.06,644513.0
2022-07-28 13:10:00,121.07,121.43,120.98,121.37,526290.0,121.07,121.43,120.98,121.37,526290.0
2022-07-28 13:20:00,121.37,121.6,121.36,121.58,541861.0,121.37,121.6,121.36,121.58,541861.0
2022-07-28 13:30:00,121.59,121.99,121.53,121.86,746105.0,121.59,121.99,121.53,121.86,746105.0
2022-07-28 13:40:00,121.87,122.27,121.71,122.07,1259450.0,121.87,122.27,121.71,122.07,1259450.0
2022-07-28 13:50:00,122.06,122.16,121.89,121.95,671772.0,122.06,122.16,121.89,121.95,671772.0
2022-07-28 14:00:00,121.97,122.0,121.51,121.62,683383.0,121.97,122.0,121.51,121.62,683383.0
2022-07-28 14:10:00,121.63,121.89,121.53,121.84,586549.0,121.63,121.89,121.53,121.84,586549.0
2022-07-28 14:20:00,121.83,121.97,121.67,121.91,549225.0,121.83,121.97,121.67,121.91,549225.0
2022-07-28 14:30:00,121.91,122.07,121.69,122.03,689982.0,121.91,122.07,121.69,122.03,689982.0
2022-07-28 14:40:00,122.03,122.15,121.98,122.1,712021.0,122.03,122.15,121.98,122.1,712021.0
2022-07-28 14:50:00,122.09,122.46,122.04,122.4,929426.0,122.09,122.46,122.04,122.4,929426.0
2022-07-28 15:00:00,122.41,122.84,122.36,122.49,1219686.0,122.41,122.84,122.36,122.49,1219686.0
2022-07-28 15:10:00,122.49,122.49,121.98,122.09,1238365.0,122.49,122.49,121.98,122.09,1238365.0
2022-07-28 15:20:00,122.1,122.28,121.82,121.98,1422016.0,122.1,122.28,121.82,121.98,1422016.0
2022-07-28 15:30:00,121.97,122.19,121.7,121.83,1636131.0,121.97,122.19,121.7,121.83,1636131.0
2022-07-28 15:40:00,121.84,121.99,121.54,121.88,2260764.0,121.84,121.99,121.54,121.88,2260764.0
2022-07-28 15:50:00,121.86,122.34,121.75,122.27,3468920.0,121.86,122.34,121.75,122.27,3468920.0
2022-07-29 09:30:00,134.88,135.79,132.41,134.9,17137184.0,134.88,135.79,132.41,134.9,17137184.0
2022-07-29 09:40:00,134.88,136.99,134.52,136.84,8078269.0,134.88,136.99,134.52,136.84,8078269.0
2022-07-29 09:50:00,136.83,137.54,136.26,136.99,6636734.0,136.83,137.54,136.26,136.99,6636734.0
2022-07-29 10:00:00,137.0,137.65,136.63,137.26,4921374.0,137.0,137.65,136.63,137.26,4921374.0
2022-07-29 10:10:00,137.28,137.64,136.61,136.93,4412222.0,137.28,137.64,136.61,136.93,4412222.0
2022-07-29 10:20:00,136.95,137.42,136.43,137.24,3293945.0,136.95,137.42,136.43,137.24,3293945.0
2022-07-29 10:30:00,137.23,137.49,136.6,137.27,2574018.0,137.23,137.49,136.6,137.27,2574018.0
2022-07-29 10:40:00,137.26,137.45,136.66,137.02,2454898.0,137.26,137.45,136.66,137.02,2454898.0
2022-07-29 10:50:00,137.01,137.1,136.21,136.27,2991297.0,137.01,137.1,136.21,136.27,2991297.0
2022-07-29 11:00:00,136.28,136.52,135.69,135.81,2652588.0,136.28,136.52,135.69,135.81,2652588.0
2022-07-29 11:10:00,135.81,135.97,135.06,135.95,2850178.0,135.81,135.97,135.06,135.95,2850178.0
2022-07-29 11:20:00,135.95,136.15,135.12,135.12,2403342.0,135.95,136.15,135.12,135.12,2403342.0
2022-07-29 11:30:00,135.12,135.75,134.61,135.54,3201627.0,135.12,135.75,134.61,135.54,3201627.0
2022-07-29 11:40:00,135.57,136.04,135.4,135.82,2037055.0,135.57,136.04,135.4,135.82,2037055.0
2022-07-29 11:50:00,135.83,136.48,135.56,136.46,1920214.0,135.83,136.48,135.56,136.46,1920214.0
2022-07-29 12:00:00,136.47,136.7,136.13,136.21,1869908.0,136.47,136.7,136.13,136.21,1869908.0
2022-07-29 12:10:00,136.23,136.54,135.86,136.03,1381708.0,136.23,136.54,135.86,136.03,1381708.0
2022-07-29 12:20:00,136.04,136.05,135.73,135.77,1116005.0,136.04,136.05,135.73,135.77,1116005.0
2022-07-29 12:30:00,135.77,135.99,135.38,135.86,1298451.0,135.77,135.99,135.38,135.86,1298451.0
2022-07-29 12:40:00,135.87,136.06,135.6,135.84,1333086.0,135.87,136.06,135.6,135.84,1333086.0
2022-07-29 12:50:00,135.86,136.37,135.84,136.34,1207028.0,135.86,136.37,135.84,136.34,1207028.0
2022-07-29 13:00:00,136.35,136.5,136.22,136.42,1290819.0,136.35,136.5,136.22,136.42,1290819.0
2022-07-29 13:10:00,136.42,136.65,136.3,136.44,1039049.0,136.42,136.65,136.3,136.44,1039049.0
2022-07-29 13:20:00,136.44,136.55,135.89,135.93,1003632.0,136.44,136.55,135.89,135.93,1003632.0
2022-07-29 13:30:00,135.93,136.14,135.66,135.8,1127663.0,135.93,136.14,135.66,135.8,1127663.0
2022-07-29 13:40:00,135.81,136.75,135.75,136.72,1419131.0,135.81,136.75,135.75,136.72,1419131.0
2022-07-29 13:50:00,136.72,137.03,136.56,136.66,1658187.0,136.72,137.03,136.56,136.66,1658187.0
2022-07-29 14:00:00,136.68,137.1,136.48,137.08,1189585.0,136.68,137.1,136.48,137.08,1189585.0
2022-07-29 14:10:00,137.07,137.17,136.84,137.12,1287527.0,137.07,137.17,136.84,137.12,1287527.0
2022-07-29 14:20:00,137.1,137.2,136.54,136.83,1307885.0,137.1,137.2,136.54,136.83,1307885.0
2022-07-29 14:30:00,136.82,136.88,136.47,136.87,1153685.0,136.82,136.88,136.47,136.87,1153685.0
2022-07-29 14:40:00,136.87,137.04,136.5,137.01,1552136.0,136.87,137.04,136.5,137.01,1552136.0
2022-07-29 14:50:00,137.02,137.02,136.6,136.83,1148153.0,137.02,137.02,136.6,136.83,1148153.0
2022-07-29 15:00:00,136.83,136.87,136.61,136.7,1237379.0,136.83,136.87,136.61,136.7,1237379.0
2022-07-29 15:10:00,136.71,136.77,136.11,136.33,1790825.0,136.71,136.77,136.11,136.33,1790825.0
2022-07-29 15:20:00,136.33,136.48,136.16,136.48,1414010.0,136.33,136.48,136.16,136.48,1414010.0
2022-07-29 15:30:00,136.49,136.85,136.37,136.51,2089467.0,136.49,136.85,136.37,136.51,2089467.0
2022-07-29 15:40:00,136.5,136.56,135.93,136.03,2577932.0,136.5,136.56,135.93,136.03,2577932.0
2022-07-29 15:50:00,136.05,136.26,134.64,134.95,6081467.0,136.05,136.26,134.64,134.95,6081467.0
2022-08-01 09:30:00,135.05,135.06,133.51,134.51,4036029.0,135.05,135.06,133.51,134.51,4036029.0
2022-08-01 09:40:00,134.51,136.5,134.17,135.84,3800903.0,134.51,136.5,134.17,135.84,3800903.0
2022-08-01 09:50:00,135.85,137.0,135.21,136.09,3043483.0,135.85,137.0,135.21,136.09,3043483.0
2022-08-01 10:00:00,136.09,137.48,135.82,137.48,2390925.0,136.09,137.48,135.82,137.48,2390925.0
2022-08-01 10:10:00,137.48,138.46,137.38,137.8,3563665.0,137.48,138.46,137.38,137.8,3563665.0
2022-08-01 10:20:00,137.78,138.18,136.93,137.27,2521577.0,137.78,138.18,136.93,137.27,2521577.0
2022-08-01 10:30:00,137.28,137.9,136.75,137.7,2062435.0,137.28,137.9,136.75,137.7,2062435.0
2022-08-01 10:40:00,137.69,138.42,137.64,138.37,1902861.0,137.69,138.42,137.64,138.37,1902861.0
2022-08-01 10:50:00,138.38,138.84,138.22,138.27,1910845.0,138.38,138.84,138.22,138.27,1910845.0
2022-08-01 11:00:00,138.28,138.67,137.63,137.97,1610934.0,138.28,138.67,137.63,137.97,1610934.0
2022-08-01 11:10:00,137.97,138.8,137.8,137.84,1798153.0,137.97,138.8,137.8,137.84,1798153.0
2022-08-01 11:20:00,137.82,138.44,137.75,138.17,1063377.0,137.82,138.44,137.75,138.17,1063377.0
2022-08-01 11:30:00,138.17,138.17,137.4,137.99,1116403.0,138.17,138.17,137.4,137.99,1116403.0
2022-08-01 11:40:00,137.97,138.75,137.9,138.69,1195728.0,137.97,138.75,137.9,138.69,1195728.0
2022-08-01 11:50:00,138.68,138.68,138.21,138.34,1000018.0,138.68,138.68,138.21,138.34,1000018.0
2022-08-01 12:00:00,138.35,138.48,137.86,137.86,765969.0,138.35,138.48,137.86,137.86,765969.0
2022-08-01 12:10:00,137.85,137.89,137.09,137.4,1256441.0,137.85,137.89,137.09,137.4,1256441.0
2022-08-01 12:20:00,137.38,137.55,137.06,137.15,797267.0,137.38,137.55,137.06,137.15,797267.0
2022-08-01 12:30:00,137.15,137.2,136.74,136.78,878306.0,137.15,137.2,136.74,136.78,878306.0
2022-08-01 12:40:00,136.78,136.94,136.36,136.54,965107.0,136.78,136.94,136.36,136.54,965107.0
2022-08-01 12:50:00,136.55,136.78,136.32,136.48,668586.0,136.55,136.78,136.32,136.48,668586.0
2022-08-01 13:00:00,136.48,136.54,135.8,136.16,1157656.0,136.48,136.54,135.8,136.16,1157656.0
2022-08-01 13:10:00,136.15,136.34,135.5,135.52,921960.0,136.15,136.34,135.5,135.52,921960.0
2022-08-01 13:20:00,135.51,135.71,135.12,135.15,1065720.0,135.51,135.71,135.12,135.15,1065720.0
2022-08-01 13:30:00,135.14,135.36,134.76,135.15,1307391.0,135.14,135.36,134.76,135.15,1307391.0
2022-08-01 13:40:00,135.14,135.25,134.54,134.93,1332476.0,135.14,135.25,134.54,134.93,1332476.0
2022-08-01 13:50:00,134.92,135.48,134.63,135.45,1121549.0,134.92,135.48,134.63,135.45,1121549.0
2022-08-01 14:00:00,135.46,135.59,135.02,135.5,1058190.0,135.46,135.59,135.02,135.5,1058190.0
2022-08-01 14:10:00,135.51,136.07,135.31,135.59,1322480.0,135.51,136.07,135.31,135.59,1322480.0
2022-08-01 14:20:00,135.59,135.75,135.33,135.37,728159.0,135.59,135.75,135.33,135.37,728159.0
2022-08-01 14:30:00,135.36,135.66,135.24,135.66,745316.0,135.36,135.66,135.24,135.66,745316.0
2022-08-01 14:40:00,135.68,135.76,135.18,135.43,920549.0,135.68,135.76,135.18,135.43,920549.0
2022-08-01 14:50:00,135.41,136.25,135.34,136.08,1104562.0,135.41,136.25,135.34,136.08,1104562.0
2022-08-01 15:00:00,136.08,136.11,135.53,135.75,1010036.0,136.08,136.11,135.53,135.75,1010036.0
2022-08-01 15:10:00,135.76,136.03,135.46,135.91,913481.0,135.76,136.03,135.46,135.91,913481.0
2022-08-01 15:20:00,135.9,135.9,135.21,135.26,920728.0,135.9,135.9,135.21,135.26,920728.0
2022-08-01 15:30:00,135.25,135.6,135.24,135.56,797967.0,135.25,135.6,135.24,135.56,797967.0
2022-08-01 15:40:00,135.56,135.88,135.46,135.59,1171968.0,135.56,135.88,135.46,135.59,1171968.0
2022-08-01 15:50:00,135.61,135.79,135.24,135.43,2897235.0,135.61,135.79,135.24,135.43,2897235.0
2022-08-02 09:30:00,134.67,136.25,134.41,135.91,3961600.0,134.67,136.25,134.41,135.91,3961600.0
2022-08-02 09:40:00,135.9,136.54,135.32,136.12,2787129.0,135.9,136.54,135.32,136.12,2787129.0
2022-08-02 09:50:00,136.1,136.67,135.6,136.36,2578279.0,136.1,136.67,135.6,136.36,2578279.0
2022-08-02 10:00:00,136.36,136.4,134.98,135.06,2046758.0,136.36,136.4,134.98,135.06,2046758.0
2022-08-02 10:10:00,135.03,135.72,134.67,135.59,1548315.0,135.03,135.72,134.67,135.59,1548315.0
2022-08-02 10:20:00,135.59,135.82,135.01,135.68,1334949.0,135.59,135.82,135.01,135.68,1334949.0
2022-08-02 10:30:00,135.7,135.94,135.12,135.63,1214197.0,135.7,135.94,135.12,135.63,1214197.0
2022-08-02 10:40:00,135.62,136.27,135.37,136.2,1360633.0,135.62,136.27,135.37,136.2,1360633.0
2022-08-02 10:50:00,136.21,136.65,136.14,136.3,1359089.0,136.21,136.65,136.14,136.3,1359089.0
2022-08-02 11:00:00,136.3,136.53,135.72,135.79,1041332.0,136.3,136.53,135.72,135.79,1041332.0
2022-08-02 11:10:00,135.79,135.79,135.37,135.56,1095046.0,135.79,135.79,135.37,135.56,1095046.0
2022-08-02 11:20:00,135.56,136.02,135.17,135.95,1108387.0,135.56,136.02,135.17,135.95,1108387.0
2022-08-02 11:30:00,135.96,136.43,135.47,136.43,1474381.0,135.96,136.43,135.47,136.43,1474381.0
2022-08-02 11:40:00,136.41,136.54,136.16,136.52,918571.0,136.41,136.54,136.16,136.52,918571.0
2022-08-02 11:50:00,136.52,136.62,136.23,136.37,794615.0,136.52,136.62,136.23,136.37,794615.0
2022-08-02 12:00:00,136.39,136.76,136.22,136.41,883239.0,136.39,136.76,136.22,136.41,883239.0
2022-08-02 12:10:00,136.4,137.15,136.25,137.13,1005772.0,136.4,137.15,136.25,137.13,1005772.0
2022-08-02 12:20:00,137.13,137.44,136.94,137.25,1168753.0,137.13,137.44,136.94,137.25,1168753.0
2022-08-02 12:30:00,137.25,137.34,136.85,137.15,738665.0,137.25,137.34,136.85,137.15,738665.0
2022-08-02 12:40:00,137.16,137.37,136.9,137.07,711111.0,137.16,137.37,136.9,137.07,711111.0
2022-08-02 12:50:00,137.07,137.07,136.59,136.64,891489.0,137.07,137.07,136.59,136.64,891489.0
2022-08-02 13:00:00,136.64,136.66,136.07,136.3,1027697.0,136.64,136.66,136.07,136.3,1027697.0
2022-08-02 13:10:00,136.3,136.58,136.24,136.29,855790.0,136.3,136.58,136.24,136.29,855790.0
2022-08-02 13:20:00,136.29,136.33,135.34,135.44,1041968.0,136.29,136.33,135.34,135.44,1041968.0
2022-08-02 13:30:00,135.42,135.42,134.49,134.54,1596033.0,135.42,135.42,134.49,134.54,1596033.0
2022-08-02 13:40:00,134.54,134.86,134.33,134.46,1235100.0,134.54,134.86,134.33,134.46,1235100.0
2022-08-02 13:50:00,134.47,135.06,134.39,134.97,944476.0,134.47,135.06,134.39,134.97,944476.0
2022-08-02 14:00:00,134.98,135.26,134.66,135.2,777423.0,134.98,135.26,134.66,135.2,777423.0
2022-08-02 14:10:00,135.2,135.24,134.83,134.97,693447.0,135.2,135.24,134.83,134.97,693447.0
2022-08-02 14:20:00,134.98,135.18,134.85,134.92,614773.0,134.98,135.18,134.85,134.92,614773.0
2022-08-02 14:30:00,134.93,135.19,134.85,134.93,620445.0,134.93,135.19,134.85,134.93,620445.0
2022-08-02 14:40:00,134.94,135.17,134.73,135.11,560071.0,134.94,135.17,134.73,135.11,560071.0
2022-08-02 14:50:00,135.13,135.38,134.55,134.71,890604.0,135.13,135.38,134.55,134.71,890604.0
2022-08-02 15:00:00,134.7,135.08,134.7,134.77,715034.0,134.7,135.08,134.7,134.77,715034.0
2022-08-02 15:10:00,134.76,135.02,134.38,134.64,880940.0,134.76,135.02,134.38,134.64,880940.0
2022-08-02 15:20:00,134.62,134.83,134.49,134.8,787869.0,134.62,134.83,134.49,134.8,787869.0
2022-08-02 15:30:00,134.81,134.99,134.53,134.68,807184.0,134.81,134.99,134.53,134.68,807184.0
2022-08-02 15:40:00,134.69,134.73,134.42,134.51,1184219.0,134.69,134.73,134.42,134.51,1184219.0
2022-08-02 15:50:00,134.51,134.71,134.09,134.17,2419422.0,134.51,134.71,134.09,134.17,2419422.0
2022-08-03 09:30:00,136.21,137.28,136.05,136.94,3570654.0,136.21,137.28,136.05,136.94,3570654.0
2022-08-03 09:40:00,136.93,137.85,136.71,137.29,2468841.0,136.93,137.85,136.71,137.29,2468841.0
2022-08-03 09:50:00,137.29,138.1,137.04,137.98,2141589.0,137.29,138.1,137.04,137.98,2141589.0
2022-08-03 10:00:00,137.98,138.35,137.51,138.08,2156218.0,137.98,138.35,137.51,138.08,2156218.0
2022-08-03 10:10:00,138.06,138.42,137.73,137.88,1672643.0,138.06,138.42,137.73,137.88,1672643.0
2022-08-03 10:20:00,137.87,138.1,137.6,137.89,1232572.0,137.87,138.1,137.6,137.89,1232572.0
2022-08-03 10:30:00,137.9,137.9,136.7,137.49,1886223.0,137.9,137.9,136.7,137.49,1886223.0
2022-08-03 10:40:00,137.48,137.85,137.22,137.77,1225542.0,137.48,137.85,137.22,137.77,1225542.0
2022-08-03 10:50:00,137.78,138.0,137.65,137.9,814888.0,137.78,138.0,137.65,137.9,814888.0
2022-08-03 11:00:00,137.89,138.2,137.58,138.2,1084378.0,137.89,138.2,137.58,138.2,1084378.0
2022-08-03 11:10:00,138.2,138.36,137.91,137.98,1038929.0,138.2,138.36,137.91,137.98,1038929.0
2022-08-03 11:20:00,137.98,138.65,137.91,138.39,1406054.0,137.98,138.65,137.91,138.39,1406054.0
2022-08-03 11:30:00,138.41,138.87,138.31,138.87,1029350.0,138.41,138.87,138.31,138.87,1029350.0
2022-08-03 11:40:00,138.86,139.27,138.8,139.11,1593674.0,138.86,139.27,138.8,139.11,1593674.0
2022-08-03 11:50:00,139.1,139.47,138.8,139.46,1235594.0,139.1,139.47,138.8,139.46,1235594.0
2022-08-03 12:00:00,139.47,139.62,139.11,139.33,1362531.0,139.47,139.62,139.11,139.33,1362531.0
2022-08-03 12:10:00,139.33,139.37,138.86,139.18,1081323.0,139.33,139.37,138.86,139.18,1081323.0
2022-08-03 12:20:00,139.18,139.29,138.93,138.96,790195.0,139.18,139.29,138.93,138.96,790195.0
2022-08-03 12:30:00,138.96,139.5,138.91,139.49,803817.0,138.96,139.5,138.91,139.49,803817.0
2022-08-03 12:40:00,139.49,139.87,139.37,139.78,961034.0,139.49,139.87,139.37,139.78,961034.0
2022-08-03 12:50:00,139.8,139.89,139.42,139.45,827967.0,139.8,139.89,139.42,139.45,827967.0
2022-08-03 13:00:00,139.46,139.89,139.3,139.86,998638.0,139.46,139.89,139.3,139.86,998638.0
2022-08-03 13:10:00,139.87,139.91,139.62,139.68,889890.0,139.87,139.91,139.62,139.68,889890.0
2022-08-03 13:20:00,139.66,139.68,139.28,139.31,1266421.0,139.66,139.68,139.28,139.31,1266421.0
2022-08-03 13:30:00,139.3,139.64,139.22,139.37,833569.0,139.3,139.64,139.22,139.37,833569.0
2022-08-03 13:40:00,139.37,139.74,139.21,139.74,700518.0,139.37,139.74,139.21,139.74,700518.0
2022-08-03 13:50:00,139.74,140.0,139.72,139.93,1277604.0,139.74,140.0,139.72,139.93,1277604.0
2022-08-03 14:00:00,139.93,140.38,139.82,140.12,1537592.0,139.93,140.38,139.82,140.12,1537592.0
2022-08-03 14:10:00,140.12,140.43,140.06,140.27,894183.0,140.12,140.43,140.06,140.27,894183.0
2022-08-03 14:20:00,140.28,140.39,140.1,140.12,703914.0,140.28,140.39,140.1,140.12,703914.0
2022-08-03 14:30:00,140.12,140.49,140.12,140.37,715404.0,140.12,140.49,140.12,140.37,715404.0
2022-08-03 14:40:00,140.35,140.45,140.05,140.16,836925.0,140.35,140.45,140.05,140.16,836925.0
2022-08-03 14:50:00,140.14,140.47,139.91,140.31,955194.0,140.14,140.47,139.91,140.31,955194.0
2022-08-03 15:00:00,140.29,140.46,140.07,140.23,861269.0,140.29,140.46,140.07,140.23,861269.0
2022-08-03 15:10:00,140.23,140.27,139.73,139.98,1196621.0,140.23,140.27,139.73,139.98,1196621.0
2022-08-03 15:20:00,139.98,140.22,139.65,139.68,1161990.0,139.98,140.22,139.65,139.68,1161990.0
2022-08-03 15:30:00,139.68,140.02,139.59,139.97,1330300.0,139.68,140.02,139.59,139.97,1330300.0
2022-08-03 15:40:00,139.97,140.36,139.92,140.21,1575719.0,139.97,140.36,139.92,140.21,1575719.0
2022-08-03 15:50:00,140.19,140.37,139.44,139.54,4353675.0,140.19,140.37,139.44,139.54,4353675.0
2022-08-04 09:30:00,140.61,142.3,139.6,139.68,5146846.0,140.61,142.3,139.6,139.68,5146846.0
2022-08-04 09:40:00,139.63,141.61,139.59,140.9,2625795.0,139.63,141.61,139.59,140.9,2625795.0
2022-08-04 09:50:00,140.9,141.6,140.12,141.03,2082117.0,140.9,141.6,140.12,141.03,2082117.0
2022-08-04 10:00:00,141.03,141.08,140.44,140.8,1514483.0,141.03,141.08,140.44,140.8,1514483.0
2022-08-04 10:10:00,140.8,141.02,140.01,140.57,1442436.0,140.8,141.02,140.01,140.57,1442436.0
2022-08-04 10:20:00,140.6,141.03,140.42,140.58,1218871.0,140.6,141.03,140.42,140.58,1218871.0
2022-08-04 10:30:00,140.55,140.62,139.55,139.73,1447773.0,140.55,140.62,139.55,139.73,1447773.0
2022-08-04 10:40:00,139.71,140.7,139.59,140.62,1415048.0,139.71,140.7,139.59,140.62,1415048.0
2022-08-04 10:50:00,140.62,141.06,140.4,140.92,1304220.0,140.62,141.06,140.4,140.92,1304220.0
2022-08-04 11:00:00,140.91,141.4,140.8,140.99,1497398.0,140.91,141.4,140.8,140.99,1497398.0
2022-08-04 11:10:00,140.98,141.21,140.26,140.61,1435231.0,140.98,141.21,140.26,140.61,1435231.0
2022-08-04 11:20:00,140.6,141.09,140.6,140.78,1026155.0,140.6,141.09,140.6,140.78,1026155.0
2022-08-04 11:30:00,140.82,141.07,140.64,140.72,797672.0,140.82,141.07,140.64,140.72,797672.0
2022-08-04 11:40:00,140.72,141.83,140.67,141.7,1331172.0,140.72,141.83,140.67,141.7,1331172.0
2022-08-04 11:50:00,141.69,142.09,141.64,142.0,1274877.0,141.69,142.09,141.64,142.0,1274877.0
2022-08-04 12:00:00,142.0,142.8,141.9,142.77,1842118.0,142.0,142.8,141.9,142.77,1842118.0
2022-08-04 12:10:00,142.78,143.15,142.42,142.69,2023754.0,142.78,143.15,142.42,142.69,2023754.0
2022-08-04 12:20:00,142.69,143.44,142.65,143.27,1756563.0,142.69,143.44,142.65,143.27,1756563.0
2022-08-04 12:30:00,143.25,143.39,143.05,143.26,1157930.0,143.25,143.39,143.05,143.26,1157930.0
2022-08-04 12:40:00,143.25,143.26,142.03,142.25,1408397.0,143.25,143.26,142.03,142.25,1408397.0
2022-08-04 12:50:00,142.22,142.58,142.18,142.22,915716.0,142.22,142.58,142.18,142.22,915716.0
2022-08-04 13:00:00,142.22,142.91,142.22,142.82,1067746.0,142.22,142.91,142.22,142.82,1067746.0
2022-08-04 13:10:00,142.82,143.15,142.66,143.02,901818.0,142.82,143.15,142.66,143.02,901818.0
2022-08-04 13:20:00,143.03,143.19,142.78,143.08,701405.0,143.03,143.19,142.78,143.08,701405.0
2022-08-04 13:30:00,143.08,143.49,142.92,143.34,929488.0,143.08,143.49,142.92,143.34,929488.0
2022-08-04 13:40:00,143.34,143.56,143.06,143.29,1021041.0,143.34,143.56,143.06,143.29,1021041.0
2022-08-04 13:50:00,143.29,143.29,142.7,142.74,780955.0,143.29,143.29,142.7,142.74,780955.0
2022-08-04 14:00:00,142.73,142.95,142.41,142.45,878793.0,142.73,142.95,142.41,142.45,878793.0
2022-08-04 14:10:00,142.44,142.54,142.19,142.43,902276.0,142.44,142.54,142.19,142.43,902276.0
2022-08-04 14:20:00,142.43,142.55,142.2,142.44,703673.0,142.43,142.55,142.2,142.44,703673.0
2022-08-04 14:30:00,142.43,142.62,142.09,142.29,758732.0,142.43,142.62,142.09,142.29,758732.0
2022-08-04 14:40:00,142.28,142.75,142.12,142.72,801720.0,142.28,142.75,142.12,142.72,801720.0
2022-08-04 14:50:00,142.73,143.14,142.7,142.84,1050808.0,142.73,143.14,142.7,142.84,1050808.0
2022-08-04 15:00:00,142.86,143.02,142.67,142.97,889120.0,142.86,143.02,142.67,142.97,889120.0
2022-08-04 15:10:00,142.97,143.27,142.92,143.05,984699.0,142.97,143.27,142.92,143.05,984699.0
2022-08-04 15:20:00,143.04,143.2,142.65,143.14,1159178.0,143.04,143.2,142.65,143.14,1159178.0
2022-08-04 15:30:00,143.13,143.23,142.81,142.99,1437304.0,143.13,143.23,142.81,142.99,1437304.0
2022-08-04 15:40:00,142.98,143.09,142.43,142.58,1611084.0,142.98,143.09,142.43,142.58,1611084.0
2022-08-04 15:50:00,142.59,142.75,142.27,142.58,2818026.0,142.59,142.75,142.27,142.58,2818026.0
2022-08-05 09:30:00,140.16,141.59,139.6,141.2,3504208.0,140.16,141.59,139.6,141.2,3504208.0
2022-08-05 09:40:00,141.18,141.53,140.0,140.85,1766085.0,141.18,141.53,140.0,140.85,1766085.0
2022-08-05 09:50:00,140.88,141.13,140.27,140.75,1337244.0,140.88,141.13,140.27,140.75,1337244.0
2022-08-05 10:00:00,140.74,142.0,140.54,141.95,1480945.0,140.74,142.0,140.54,141.95,1480945.0
2022-08-05 10:10:00,141.96,142.81,141.56,142.6,1837946.0,141.96,142.81,141.56,142.6,1837946.0
2022-08-05 10:20:00,142.6,142.86,142.26,142.55,1053555.0,142.6,142.86,142.26,142.55,1053555.0
2022-08-05 10:30:00,142.58,142.65,142.14,142.35,911062.0,142.58,142.65,142.14,142.35,911062.0
2022-08-05 10:40:00,142.34,142.46,142.06,142.22,699836.0,142.34,142.46,142.06,142.22,699836.0
2022-08-05 10:50:00,142.2,142.25,141.81,142.01,767398.0,142.2,142.25,141.81,142.01,767398.0
2022-08-05 11:00:00,142.02,142.02,140.98,141.25,982730.0,142.02,142.02,140.98,141.25,982730.0
2022-08-05 11:10:00,141.26,141.29,140.44,140.47,1367152.0,141.26,141.29,140.44,140.47,1367152.0
2022-08-05 11:20:00,140.47,140.48,139.61,139.71,1655880.0,140.47,140.48,139.61,139.71,1655880.0
2022-08-05 11:30:00,139.72,140.36,139.69,140.13,1681825.0,139.72,140.36,139.69,140.13,1681825.0
2022-08-05 11:40:00,140.14,140.33,139.82,140.13,959791.0,140.14,140.33,139.82,140.13,959791.0
2022-08-05 11:50:00,140.12,140.56,140.01,140.31,505848.0,140.12,140.56,140.01,140.31,505848.0
2022-08-05 12:00:00,140.31,140.8,140.22,140.62,696815.0,140.31,140.8,140.22,140.62,696815.0
2022-08-05 12:10:00,140.62,141.13,140.54,141.07,700233.0,140.62,141.13,140.54,141.07,700233.0
2022-08-05 12:20:00,141.05,141.18,140.75,141.06,571794.0,141.05,141.18,140.75,141.06,571794.0
2022-08-05 12:30:00,141.08,141.15,140.63,140.73,523153.0,141.08,141.15,140.63,140.73,523153.0
2022-08-05 12:40:00,140.72,141.25,140.65,141.25,455734.0,140.72,141.25,140.65,141.25,455734.0
2022-08-05 12:50:00,141.24,141.34,141.04,141.21,435099.0,141.24,141.34,141.04,141.21,435099.0
2022-08-05 13:00:00,141.22,141.44,141.04,141.32,459881.0,141.22,141.44,141.04,141.32,459881.0
2022-08-05 13:10:00,141.33,141.59,141.22,141.35,584312.0,141.33,141.59,141.22,141.35,584312.0
2022-08-05 13:20:00,141.35,141.43,141.15,141.2,475080.0,141.35,141.43,141.15,141.2,475080.0
2022-08-05 13:30:00,141.21,141.61,141.2,141.45,508921.0,141.21,141.61,141.2,141.45,508921.0
2022-08-05 13:40:00,141.46,141.51,140.84,140.91,527813.0,141.46,141.51,140.84,140.91,527813.0
2022-08-05 13:50:00,140.93,141.02,140.29,140.47,961724.0,140.93,141.02,140.29,140.47,961724.0
2022-08-05 14:00:00,140.47,140.62,140.3,140.31,772439.0,140.47,140.62,140.3,140.31,772439.0
2022-08-05 14:10:00,140.33,140.58,140.13,140.54,620969.0,140.33,140.58,140.13,140.54,620969.0
2022-08-05 14:20:00,140.52,140.64,140.03,140.03,525074.0,140.52,140.64,140.03,140.03,525074.0
2022-08-05 14:30:00,140.03,140.26,139.87,140.02,652609.0,140.03,140.26,139.87,140.02,652609.0
2022-08-05 14:40:00,140.02,140.29,139.95,140.09,483621.0,140.02,140.29,139.95,140.09,483621.0
2022-08-05 14:50:00,140.08,140.2,139.96,140.13,648679.0,140.08,140.2,139.96,140.13,648679.0
2022-08-05 15:00:00,140.14,140.29,140.02,140.09,611730.0,140.14,140.29,140.02,140.09,611730.0
2022-08-05 15:10:00,140.09,140.49,140.06,140.31,742950.0,140.09,140.49,140.06,140.31,742950.0
2022-08-05 15:20:00,140.33,140.37,140.04,140.33,668530.0,140.33,140.37,140.04,140.33,668530.0
2022-08-05 15:30:00,140.33,140.36,140.1,140.11,604301.0,140.33,140.36,140.1,140.11,604301.0
2022-08-05 15:40:00,140.11,140.58,140.03,140.55,1165263.0,140.11,140.58,140.03,140.55,1165263.0
2022-08-05 15:50:00,140.56,140.95,140.42,140.8,2326899.0,140.56,140.95,140.42,140.8,2326899.0
2022-08-08 09:30:00,142.05,143.97,141.58,143.3,3777015.0,142.05,143.97,141.58,143.3,3777015.0
2022-08-08 09:40:00,143.31,144.23,143.29,143.56,2048954.0,143.31,144.23,143.29,143.56,2048954.0
2022-08-08 09:50:00,143.55,144.15,143.3,143.67,1430761.0,143.55,144.15,143.3,143.67,1430761.0
2022-08-08 10:00:00,143.67,143.9,142.77,143.39,1500954.0,143.67,143.9,142.77,143.39,1500954.0
2022-08-08 10:10:00,143.38,143.45,142.51,142.6,1090279.0,143.38,143.45,142.51,142.6,1090279.0
2022-08-08 10:20:00,142.61,143.06,142.4,142.64,1271515.0,142.61,143.06,142.4,142.64,1271515.0
2022-08-08 10:30:00,142.64,142.79,142.35,142.68,785722.0,142.64,142.79,142.35,142.68,785722.0
2022-08-08 10:40:00,142.68,142.71,141.52,141.6,1438118.0,142.68,142.71,141.52,141.6,1438118.0
2022-08-08 10:50:00,141.61,141.88,141.17,141.47,1009065.0,141.61,141.88,141.17,141.47,1009065.0
2022-08-08 11:00:00,141.49,141.98,141.36,141.6,933929.0,141.49,141.98,141.36,141.6,933929.0
2022-08-08 11:10:00,141.61,141.72,140.57,140.77,1192140.0,141.61,141.72,140.57,140.77,1192140.0
2022-08-08 11:20:00,140.78,141.0,140.65,140.75,824011.0,140.78,141.0,140.65,140.75,824011.0
2022-08-08 11:30:00,140.73,141.12,140.31,140.4,987943.0,140.73,141.12,140.31,140.4,987943.0
2022-08-08 11:40:00,140.4,140.59,139.71,140.15,1219576.0,140.4,140.59,139.71,140.15,1219576.0
2022-08-08 11:50:00,140.14,140.43,140.03,140.21,815205.0,140.14,140.43,140.03,140.21,815205.0
2022-08-08 12:00:00,140.21,140.34,139.41,139.57,1041910.0,140.21,140.34,139.41,139.57,1041910.0
2022-08-08 12:10:00,139.58,139.77,139.01,139.14,1351317.0,139.58,139.77,139.01,139.14,1351317.0
2022-08-08 12:20:00,139.12,139.67,139.12,139.23,834025.0,139.12,139.67,139.12,139.23,834025.0
2022-08-08 12:30:00,139.23,139.5,139.06,139.36,660520.0,139.23,139.5,139.06,139.36,660520.0
2022-08-08 12:40:00,139.37,139.85,139.19,139.65,618516.0,139.37,139.85,139.19,139.65,618516.0
2022-08-08 12:50:00,139.65,140.05,139.42,139.51,790241.0,139.65,140.05,139.42,139.51,790241.0
2022-08-08 13:00:00,139.5,139.63,139.33,139.55,471170.0,139.5,139.63,139.33,139.55,471170.0
2022-08-08 13:10:00,139.54,139.95,139.45,139.73,609415.0,139.54,139.95,139.45,139.73,609415.0
2022-08-08 13:20:00,139.71,139.75,139.28,139.31,541593.0,139.71,139.75,139.28,139.31,541593.0
2022-08-08 13:30:00,139.29,139.52,139.14,139.28,560699.0,139.29,139.52,139.14,139.28,560699.0
2022-08-08 13:40:00,139.28,139.64,139.21,139.51,412124.0,139.28,139.64,139.21,139.51,412124.0
2022-08-08 13:50:00,139.52,139.77,139.47,139.67,452187.0,139.52,139.77,139.47,139.67,452187.0
2022-08-08 14:00:00,139.67,139.69,138.78,139.2,974705.0,139.67,139.69,138.78,139.2,974705.0
2022-08-08 14:10:00,139.18,139.2,138.55,138.82,838572.0,139.18,139.2,138.55,138.82,838572.0
2022-08-08 14:20:00,138.82,139.06,138.71,138.96,483911.0,138.82,139.06,138.71,138.96,483911.0
2022-08-08 14:30:00,138.98,139.03,138.61,138.71,454058.0,138.98,139.03,138.61,138.71,454058.0
2022-08-08 14:40:00,138.74,138.93,138.53,138.62,596155.0,138.74,138.93,138.53,138.62,596155.0
2022-08-08 14:50:00,138.62,138.86,138.29,138.75,897125.0,138.62,138.86,138.29,138.75,897125.0
2022-08-08 15:00:00,138.76,138.92,138.68,138.83,562678.0,138.76,138.92,138.68,138.83,562678.0
2022-08-08 15:10:00,138.82,138.83,138.53,138.73,572412.0,138.82,138.83,138.53,138.73,572412.0
2022-08-08 15:20:00,138.74,139.05,138.51,139.0,816648.0,138.74,139.05,138.51,139.0,816648.0
2022-08-08 15:30:00,139.0,139.18,138.77,139.15,727437.0,139.0,139.18,138.77,139.15,727437.0
2022-08-08 15:40:00,139.15,139.38,139.05,139.19,956643.0,139.15,139.38,139.05,139.19,956643.0
2022-08-08 15:50:00,139.18,139.54,139.17,139.42,1875112.0,139.18,139.54,139.17,139.42,1875112.0
2022-08-09 09:30:00,138.07,138.96,136.68,136.91,3183646.0,138.07,138.96,136.68,136.91,3183646.0
2022-08-09 09:40:00,136.91,137.98,136.84,137.34,1477551.0,136.91,137.98,136.84,137.34,1477551.0
2022-08-09 09:50:00,137.32,137.84,136.75,136.92,1111702.0,137.32,137.84,136.75,136.92,1111702.0
2022-08-09 10:00:00,136.93,136.98,136.25,136.28,1332882.0,136.93,136.98,136.25,136.28,1332882.0
2022-08-09 10:10:00,136.26,137.18,136.21,137.1,1078342.0,136.26,137.18,136.21,137.1,1078342.0
2022-08-09 10:20:00,137.1,137.37,136.66,137.35,773240.0,137.1,137.37,136.66,137.35,773240.0
2022-08-09 10:30:00,137.35,138.04,137.19,137.73,1058104.0,137.35,138.04,137.19,137.73,1058104.0
2022-08-09 10:40:00,137.72,137.73,136.79,137.23,907295.0,137.72,137.73,136.79,137.23,907295.0
2022-08-09 10:50:00,137.24,137.57,137.11,137.42,768957.0,137.24,137.57,137.11,137.42,768957.0
2022-08-09 11:00:00,137.41,137.42,136.89,137.01,767491.0,137.41,137.42,136.89,137.01,767491.0
2022-08-09 11:10:00,136.98,137.96,136.93,137.85,858427.0,136.98,137.96,136.93,137.85,858427.0
2022-08-09 11:20:00,137.85,138.05,137.59,137.77,847969.0,137.85,138.05,137.59,137.77,847969.0
2022-08-09 11:30:00,137.79,137.84,137.41,137.55,605902.0,137.79,137.84,137.41,137.55,605902.0
2022-08-09 11:40:00,137.56,137.84,137.51,137.75,496264.0,137.56,137.84,137.51,137.75,496264.0
2022-08-09 11:50:00,137.75,137.89,137.4,137.58,666749.0,137.75,137.89,137.4,137.58,666749.0
2022-08-09 12:00:00,137.55,137.65,137.35,137.51,494103.0,137.55,137.65,137.35,137.51,494103.0
2022-08-09 12:10:00,137.51,137.68,137.26,137.29,612058.0,137.51,137.68,137.26,137.29,612058.0
2022-08-09 12:20:00,137.3,137.47,137.17,137.23,444543.0,137.3,137.47,137.17,137.23,444543.0
2022-08-09 12:30:00,137.24,137.54,137.19,137.48,409368.0,137.24,137.54,137.19,137.48,409368.0
2022-08-09 12:40:00,137.48,137.51,137.18,137.29,267095.0,137.48,137.51,137.18,137.29,267095.0
2022-08-09 12:50:00,137.31,137.6,137.19,137.47,361148.0,137.31,137.6,137.19,137.47,361148.0
2022-08-09 13:00:00,137.48,137.72,137.29,137.4,448576.0,137.48,137.72,137.29,137.4,448576.0
2022-08-09 13:10:00,137.38,137.7,137.24,137.54,390479.0,137.38,137.7,137.24,137.54,390479.0
2022-08-09 13:20:00,137.56,137.68,137.44,137.66,343670.0,137.56,137.68,137.44,137.66,343670.0
2022-08-09 13:30:00,137.65,137.66,137.39,137.5,315644.0,137.65,137.66,137.39,137.5,315644.0
2022-08-09 13:40:00,137.47,137.6,137.27,137.52,424879.0,137.47,137.6,137.27,137.52,424879.0
2022-08-09 13:50:00,137.52,137.76,137.39,137.56,451134.0,137.52,137.76,137.39,137.56,451134.0
2022-08-09 14:00:00,137.56,137.97,137.51,137.62,589362.0,137.56,137.97,137.51,137.62,589362.0
2022-08-09 14:10:00,137.62,137.66,137.49,137.53,367348.0,137.62,137.66,137.49,137.53,367348.0
2022-08-09 14:20:00,137.53,137.57,137.27,137.41,473236.0,137.53,137.57,137.27,137.41,473236.0
2022-08-09 14:30:00,137.42,137.69,137.36,137.55,309420.0,137.42,137.69,137.36,137.55,309420.0
2022-08-09 14:40:00,137.55,137.79,137.49,137.72,363121.0,137.55,137.79,137.49,137.72,363121.0
2022-08-09 14:50:00,137.72,137.99,137.69,137.73,475898.0,137.72,137.99,137.69,137.73,475898.0
2022-08-09 15:00:00,137.73,137.83,137.5,137.64,422084.0,137.73,137.83,137.5,137.64,422084.0
2022-08-09 15:10:00,137.65,137.88,137.5,137.79,613695.0,137.65,137.88,137.5,137.79,613695.0
2022-08-09 15:20:00,137.79,137.94,137.69,137.8,633389.0,137.79,137.94,137.69,137.8,633389.0
2022-08-09 15:30:00,137.8,137.89,137.69,137.78,503733.0,137.8,137.89,137.69,137.78,503733.0
2022-08-09 15:40:00,137.78,137.87,137.51,137.7,657584.0,137.78,137.87,137.51,137.7,657584.0
2022-08-09 15:50:00,137.71,137.92,137.5,137.83,1675119.0,137.71,137.92,137.5,137.83,1675119.0
2022-08-10 09:30:00,142.78,144.6,142.21,142.49,5612362.0,142.78,144.6,142.21,142.49,5612362.0
2022-08-10 09:40:00,142.5,143.08,142.21,142.64,2110033.0,142.5,143.08,142.21,142.64,2110033.0
2022-08-10 09:50:00,142.62,142.88,141.35,141.64,1773961.0,142.62,142.88,141.35,141.64,1773961.0
2022-08-10 10:00:00,141.68,142.32,141.21,141.93,1678429.0,141.68,142.32,141.21,141.93,1678429.0
2022-08-10 10:10:00,141.92,142.34,141.36,141.37,1234676.0,141.92,142.34,141.36,141.37,1234676.0
2022-08-10 10:20:00,141.34,141.74,141.01,141.63,903077.0,141.34,141.74,141.01,141.63,903077.0
2022-08-10 10:30:00,141.64,142.1,141.5,141.81,910028.0,141.64,142.1,141.5,141.81,910028.0
2022-08-10 10:40:00,141.81,142.54,141.76,142.42,991805.0,141.81,142.54,141.76,142.42,991805.0
2022-08-10 10:50:00,142.42,142.64,142.12,142.46,737139.0,142.42,142.64,142.12,142.46,737139.0
2022-08-10 11:00:00,142.46,143.25,142.43,142.93,1486584.0,142.46,143.25,142.43,142.93,1486584.0
2022-08-10 11:10:00,142.95,142.98,142.21,142.33,885122.0,142.95,142.98,142.21,142.33,885122.0
2022-08-10 11:20:00,142.33,142.41,142.0,142.07,818659.0,142.33,142.41,142.0,142.07,818659.0
2022-08-10 11:30:00,142.08,142.59,142.07,142.24,779525.0,142.08,142.59,142.07,142.24,779525.0
2022-08-10 11:40:00,142.23,142.58,142.23,142.53,586367.0,142.23,142.58,142.23,142.53,586367.0
2022-08-10 11:50:00,142.53,142.61,142.32,142.48,574756.0,142.53,142.61,142.32,142.48,574756.0
2022-08-10 12:00:00,142.48,142.56,142.02,142.2,576203.0,142.48,142.56,142.02,142.2,576203.0
2022-08-10 12:10:00,142.2,142.48,142.03,142.12,711859.0,142.2,142.48,142.03,142.12,711859.0
2022-08-10 12:20:00,142.11,142.32,141.84,142.32,746353.0,142.11,142.32,141.84,142.32,746353.0
2022-08-10 12:30:00,142.31,142.82,142.3,142.74,682986.0,142.31,142.82,142.3,142.74,682986.0
2022-08-10 12:40:00,142.74,142.76,142.38,142.55,586463.0,142.74,142.76,142.38,142.55,586463.0
2022-08-10 12:50:00,142.55,142.58,142.41,142.47,438898.0,142.55,142.58,142.41,142.47,438898.0
2022-08-10 13:00:00,142.48,142.52,142.11,142.48,556698.0,142.48,142.52,142.11,142.48,556698.0
2022-08-10 13:10:00,142.48,142.94,142.48,142.85,520431.0,142.48,142.94,142.48,142.85,520431.0
2022-08-10 13:20:00,142.85,142.86,142.61,142.65,508206.0,142.85,142.86,142.61,142.65,508206.0
2022-08-10 13:30:00,142.65,142.69,142.37,142.68,436862.0,142.65,142.69,142.37,142.68,436862.0
2022-08-10 13:40:00,142.68,142.81,142.5,142.81,344552.0,142.68,142.81,142.5,142.81,344552.0
2022-08-10 13:50:00,142.81,142.88,142.52,142.62,447030.0,142.81,142.88,142.52,142.62,447030.0
2022-08-10 14:00:00,142.62,142.74,142.47,142.51,404825.0,142.62,142.74,142.47,142.51,404825.0
2022-08-10 14:10:00,142.5,142.54,142.33,142.48,514093.0,142.5,142.54,142.33,142.48,514093.0
2022-08-10 14:20:00,142.48,142.64,142.43,142.44,416831.0,142.48,142.64,142.43,142.44,416831.0
2022-08-10 14:30:00,142.43,142.44,142.03,142.37,606442.0,142.43,142.44,142.03,142.37,606442.0
2022-08-10 14:40:00,142.38,142.6,142.31,142.34,498630.0,142.38,142.6,142.31,142.34,498630.0
2022-08-10 14:50:00,142.33,142.33,142.01,142.07,487458.0,142.33,142.33,142.01,142.07,487458.0
2022-08-10 15:00:00,142.07,142.41,141.99,142.31,642955.0,142.07,142.41,141.99,142.31,642955.0
2022-08-10 15:10:00,142.31,142.56,142.3,142.49,566429.0,142.31,142.56,142.3,142.49,566429.0
2022-08-10 15:20:00,142.5,142.72,142.44,142.68,510567.0,142.5,142.72,142.44,142.68,510567.0
2022-08-10 15:30:00,142.69,142.84,142.52,142.79,719561.0,142.69,142.84,142.52,142.79,719561.0
2022-08-10 15:40:00,142.8,142.88,142.55,142.62,1051416.0,142.8,142.88,142.55,142.62,1051416.0
2022-08-10 15:50:00,142.63,142.94,142.51,142.66,2635338.0,142.63,142.94,142.51,142.66,2635338.0
2022-08-11 09:30:00,143.86,144.32,143.01,143.65,3072123.0,143.86,144.32,143.01,143.65,3072123.0
2022-08-11 09:40:00,143.64,144.0,143.04,143.51,1359911.0,143.64,144.0,143.04,143.51,1359911.0
2022-08-11 09:50:00,143.53,143.64,143.02,143.12,952984.0,143.53,143.64,143.02,143.12,952984.0
2022-08-11 10:00:00,143.12,144.0,143.12,143.74,1262438.0,143.12,144.0,143.12,143.74,1262438.0
2022-08-11 10:10:00,143.73,144.49,143.47,144.42,1594428.0,143.73,144.49,143.47,144.42,1594428.0
2022-08-11 10:20:00,144.42,144.42,143.63,143.69,858335.0,144.42,144.42,143.63,143.69,858335.0
2022-08-11 10:30:00,143.69,143.75,143.36,143.51,1007325.0,143.69,143.75,143.36,143.51,1007325.0
2022-08-11 10:40:00,143.53,143.54,142.66,142.82,1253032.0,143.53,143.54,142.66,142.82,1253032.0
2022-08-11 10:50:00,142.82,143.06,142.6,143.01,704762.0,142.82,143.06,142.6,143.01,704762.0
2022-08-11 11:00:00,143.0,143.09,141.81,141.99,1031250.0,143.0,143.09,141.81,141.99,1031250.0
2022-08-11 11:10:00,141.97,141.97,141.08,141.13,1298448.0,141.97,141.97,141.08,141.13,1298448.0
2022-08-11 11:20:00,141.13,142.05,141.12,141.95,964313.0,141.13,142.05,141.12,141.95,964313.0
2022-08-11 11:30:00,141.98,142.43,141.84,142.17,686535.0,141.98,142.43,141.84,142.17,686535.0
2022-08-11 11:40:00,142.15,142.37,141.62,141.68,641926.0,142.15,142.37,141.62,141.68,641926.0
2022-08-11 11:50:00,141.69,141.83,141.3,141.63,618928.0,141.69,141.83,141.3,141.63,618928.0
2022-08-11 12:00:00,141.63,141.83,141.42,141.66,510891.0,141.63,141.83,141.42,141.66,510891.0
2022-08-11 12:10:00,141.65,141.81,141.45,141.61,479265.0,141.65,141.81,141.45,141.61,479265.0
2022-08-11 12:20:00,141.59,141.9,141.42,141.87,494928.0,141.59,141.9,141.42,141.87,494928.0
2022-08-11 12:30:00,141.86,142.27,141.84,142.12,602281.0,141.86,142.27,141.84,142.12,602281.0
2022-08-11 12:40:00,142.11,142.15,141.82,142.0,339524.0,142.11,142.15,141.82,142.0,339524.0
2022-08-11 12:50:00,142.01,142.16,141.96,142.02,305508.0,142.01,142.16,141.96,142.02,305508.0
2022-08-11 13:00:00,142.04,142.06,141.69,141.7,330786.0,142.04,142.06,141.69,141.7,330786.0
2022-08-11 13:10:00,141.7,142.26,141.69,142.13,439226.0,141.7,142.26,141.69,142.13,439226.0
2022-08-11 13:20:00,142.12,142.2,141.65,141.68,375950.0,142.12,142.2,141.65,141.68,375950.0
2022-08-11 13:30:00,141.67,141.87,141.6,141.7,394507.0,141.67,141.87,141.6,141.7,394507.0
2022-08-11 13:40:00,141.71,141.8,141.42,141.42,410756.0,141.71,141.8,141.42,141.42,410756.0
2022-08-11 13:50:00,141.42,141.61,141.06,141.25,589068.0,141.42,141.61,141.06,141.25,589068.0
2022-08-11 14:00:00,141.26,141.26,140.46,140.52,986548.0,141.26,141.26,140.46,140.52,986548.0
2022-08-11 14:10:00,140.54,140.67,140.28,140.63,876804.0,140.54,140.67,140.28,140.63,876804.0
2022-08-11 14:20:00,140.62,140.75,140.44,140.64,477655.0,140.62,140.75,140.44,140.64,477655.0
2022-08-11 14:30:00,140.63,140.65,140.33,140.42,543673.0,140.63,140.65,140.33,140.42,543673.0
2022-08-11 14:40:00,140.42,140.54,140.22,140.49,574760.0,140.42,140.54,140.22,140.49,574760.0
2022-08-11 14:50:00,140.49,140.49,139.76,140.25,1004130.0,140.49,140.49,139.76,140.25,1004130.0
2022-08-11 15:00:00,140.24,140.37,139.84,140.17,797046.0,140.24,140.37,139.84,140.17,797046.0
2022-08-11 15:10:00,140.17,140.47,139.98,140.33,676070.0,140.17,140.47,139.98,140.33,676070.0
2022-08-11 15:20:00,140.34,140.54,140.26,140.43,554798.0,140.34,140.54,140.26,140.43,554798.0
2022-08-11 15:30:00,140.42,140.75,140.31,140.41,693688.0,140.42,140.75,140.31,140.41,693688.0
2022-08-11 15:40:00,140.39,140.57,140.14,140.31,837457.0,140.39,140.57,140.14,140.31,837457.0
2022-08-11 15:50:00,140.28,140.7,140.12,140.68,1762250.0,140.28,140.7,140.12,140.68,1762250.0
2022-08-12 09:30:00,142.09,142.19,140.72,140.83,1989778.0,142.09,142.19,140.72,140.83,1989778.0
2022-08-12 09:40:00,140.81,141.62,140.34,140.49,1359283.0,140.81,141.62,140.34,140.49,1359283.0
2022-08-12 09:50:00,140.5,141.16,140.29,141.03,1186467.0,140.5,141.16,140.29,141.03,1186467.0
2022-08-12 10:00:00,140.99,141.24,140.21,140.94,1277172.0,140.99,141.24,140.21,140.94,1277172.0
2022-08-12 10:10:00,140.92,141.5,140.91,141.44,1057767.0,140.92,141.5,140.91,141.44,1057767.0
2022-08-12 10:20:00,141.46,141.54,140.78,141.03,979449.0,141.46,141.54,140.78,141.03,979449.0
2022-08-12 10:30:00,141.05,141.31,140.44,140.63,1039947.0,141.05,141.31,140.44,140.63,1039947.0
2022-08-12 10:40:00,140.63,140.72,140.12,140.25,859655.0,140.63,140.72,140.12,140.25,859655.0
2022-08-12 10:50:00,140.27,140.83,140.18,140.79,963513.0,140.27,140.83,140.18,140.79,963513.0
2022-08-12 11:00:00,140.79,141.08,140.53,140.72,855264.0,140.79,141.08,140.53,140.72,855264.0
2022-08-12 11:10:00,140.72,141.24,140.5,141.15,766649.0,140.72,141.24,140.5,141.15,766649.0
2022-08-12 11:20:00,141.16,141.58,141.12,141.35,883061.0,141.16,141.58,141.12,141.35,883061.0
2022-08-12 11:30:00,141.36,141.56,141.17,141.43,570292.0,141.36,141.56,141.17,141.43,570292.0
2022-08-12 11:40:00,141.44,141.49,140.92,140.92,523400.0,141.44,141.49,140.92,140.92,523400.0
2022-08-12 11:50:00,140.93,141.01,140.71,140.82,502951.0,140.93,141.01,140.71,140.82,502951.0
2022-08-12 12:00:00,140.83,141.36,140.83,141.22,527354.0,140.83,141.36,140.83,141.22,527354.0
2022-08-12 12:10:00,141.22,141.37,141.13,141.34,425314.0,141.22,141.37,141.13,141.34,425314.0
2022-08-12 12:20:00,141.35,141.53,141.28,141.43,512232.0,141.35,141.53,141.28,141.43,512232.0
2022-08-12 12:30:00,141.43,141.45,141.2,141.22,341985.0,141.43,141.45,141.2,141.22,341985.0
2022-08-12 12:40:00,141.21,141.42,141.06,141.38,374942.0,141.21,141.42,141.06,141.38,374942.0
2022-08-12 12:50:00,141.37,141.37,141.02,141.09,317084.0,141.37,141.37,141.02,141.09,317084.0
2022-08-12 13:00:00,141.08,141.45,141.05,141.44,354143.0,141.08,141.45,141.05,141.44,354143.0
2022-08-12 13:10:00,141.45,141.52,141.33,141.47,396031.0,141.45,141.52,141.33,141.47,396031.0
2022-08-12 13:20:00,141.47,141.6,141.41,141.43,411898.0,141.47,141.6,141.41,141.43,411898.0
2022-08-12 13:30:00,141.44,141.56,141.35,141.47,340367.0,141.44,141.56,141.35,141.47,340367.0
2022-08-12 13:40:00,141.47,141.59,141.38,141.59,317359.0,141.47,141.59,141.38,141.59,317359.0
2022-08-12 13:50:00,141.59,141.78,141.53,141.66,493970.0,141.59,141.78,141.53,141.66,493970.0
2022-08-12 14:00:00,141.66,141.77,141.54,141.64,336318.0,141.66,141.77,141.54,141.64,336318.0
2022-08-12 14:10:00,141.65,141.92,141.62,141.79,556240.0,141.65,141.92,141.62,141.79,556240.0
2022-08-12 14:20:00,141.78,141.95,141.71,141.93,353394.0,141.78,141.95,141.71,141.93,353394.0
2022-08-12 14:30:00,141.94,142.2,141.83,141.91,1017216.0,141.94,142.2,141.83,141.91,1017216.0
2022-08-12 14:40:00,141.91,142.12,141.87,142.1,626732.0,141.91,142.12,141.87,142.1,626732.0
2022-08-12 14:50:00,142.11,142.49,142.06,142.49,989568.0,142.11,142.49,142.06,142.49,989568.0
2022-08-12 15:00:00,142.49,142.75,142.25,142.52,1137572.0,142.49,142.75,142.25,142.52,1137572.0
2022-08-12 15:10:00,142.52,142.99,142.52,142.89,1034625.0,142.52,142.99,142.52,142.89,1034625.0
2022-08-12 15:20:00,142.88,142.89,142.41,142.67,918862.0,142.88,142.89,142.41,142.67,918862.0
2022-08-12 15:30:00,142.68,143.0,142.66,142.89,861560.0,142.68,143.0,142.66,142.89,861560.0
2022-08-12 15:40:00,142.89,142.98,142.68,142.87,1112637.0,142.89,142.98,142.68,142.87,1112637.0
2022-08-12 15:50:00,142.86,143.57,142.79,143.53,4571778.0,142.86,143.57,142.79,143.53,4571778.0
2022-08-15 09:30:00,142.77,143.76,142.41,143.09,2631776.0,142.77,143.76,142.41,143.09,2631776.0
2022-08-15 09:40:00,143.11,143.12,142.12,142.59,1274417.0,143.11,143.12,142.12,142.59,1274417.0
2022-08-15 09:50:00,142.58,143.51,142.51,143.03,1161798.0,142.58,143.51,142.51,143.03,1161798.0
2022-08-15 10:00:00,143.01,143.07,142.23,142.36,1160756.0,143.01,143.07,142.23,142.36,1160756.0
2022-08-15 10:10:00,142.37,142.43,141.49,141.88,1468868.0,142.37,142.43,141.49,141.88,1468868.0
2022-08-15 10:20:00,141.88,142.03,141.57,141.99,894938.0,141.88,142.03,141.57,141.99,894938.0
2022-08-15 10:30:00,141.98,142.22,141.73,141.73,1122358.0,141.98,142.22,141.73,141.73,1122358.0
2022-08-15 10:40:00,141.73,142.05,141.5,141.54,823414.0,141.73,142.05,141.5,141.54,823414.0
2022-08-15 10:50:00,141.53,141.99,141.5,141.81,659524.0,141.53,141.99,141.5,141.81,659524.0
2022-08-15 11:00:00,141.81,142.13,141.7,141.88,629354.0,141.81,142.13,141.7,141.88,629354.0
2022-08-15 11:10:00,141.88,142.14,141.66,142.09,593093.0,141.88,142.14,141.66,142.09,593093.0
2022-08-15 11:20:00,142.1,142.34,141.9,142.2,662897.0,142.1,142.34,141.9,142.2,662897.0
2022-08-15 11:30:00,142.21,142.55,142.1,142.5,603253.0,142.21,142.55,142.1,142.5,603253.0
2022-08-15 11:40:00,142.49,142.85,142.34,142.83,752308.0,142.49,142.85,142.34,142.83,752308.0
2022-08-15 11:50:00,142.83,143.03,142.77,142.94,641444.0,142.83,143.03,142.77,142.94,641444.0
2022-08-15 12:00:00,142.95,142.98,142.64,142.75,608638.0,142.95,142.98,142.64,142.75,608638.0
2022-08-15 12:10:00,142.75,143.09,142.7,142.74,521586.0,142.75,143.09,142.7,142.74,521586.0
2022-08-15 12:20:00,142.74,142.75,142.52,142.71,493871.0,142.74,142.75,142.52,142.71,493871.0
2022-08-15 12:30:00,142.71,142.78,142.43,142.44,453606.0,142.71,142.78,142.43,142.44,453606.0
2022-08-15 12:40:00,142.45,142.62,142.43,142.5,418014.0,142.45,142.62,142.43,142.5,418014.0
2022-08-15 12:50:00,142.5,142.89,142.46,142.79,433727.0,142.5,142.89,142.46,142.79,433727.0
2022-08-15 13:00:00,142.79,142.98,142.68,142.85,434506.0,142.79,142.98,142.68,142.85,434506.0
2022-08-15 13:10:00,142.86,142.89,142.68,142.79,367342.0,142.86,142.89,142.68,142.79,367342.0
2022-08-15 13:20:00,142.78,142.97,142.74,142.93,315963.0,142.78,142.97,142.74,142.93,315963.0
2022-08-15 13:30:00,142.93,143.06,142.86,142.89,381413.0,142.93,143.06,142.86,142.89,381413.0
2022-08-15 13:40:00,142.9,143.13,142.82,143.07,486934.0,142.9,143.13,142.82,143.07,486934.0
2022-08-15 13:50:00,143.08,143.1,142.87,142.95,393737.0,143.08,143.1,142.87,142.95,393737.0
2022-08-15 14:00:00,142.95,143.04,142.67,142.68,512099.0,142.95,143.04,142.67,142.68,512099.0
2022-08-15 14:10:00,142.68,143.0,142.67,142.97,374731.0,142.68,143.0,142.67,142.97,374731.0
2022-08-15 14:20:00,142.96,143.02,142.55,142.77,447028.0,142.96,143.02,142.55,142.77,447028.0
2022-08-15 14:30:00,142.77,143.05,142.7,143.04,463364.0,142.77,143.05,142.7,143.04,463364.0
2022-08-15 14:40:00,143.05,143.15,142.91,143.1,472986.0,143.05,143.15,142.91,143.1,472986.0
2022-08-15 14:50:00,143.09,143.27,143.06,143.21,470705.0,143.09,143.27,143.06,143.21,470705.0
2022-08-15 15:00:00,143.2,143.39,143.14,143.28,524320.0,143.2,143.39,143.14,143.28,524320.0
2022-08-15 15:10:00,143.28,143.47,143.21,143.42,546632.0,143.28,143.47,143.21,143.42,546632.0
2022-08-15 15:20:00,143.4,143.56,143.4,143.51,568497.0,143.4,143.56,143.4,143.51,568497.0
2022-08-15 15:30:00,143.52,143.6,143.36,143.45,554428.0,143.52,143.6,143.36,143.45,554428.0
2022-08-15 15:40:00,143.45,143.45,143.14,143.16,739525.0,143.45,143.45,143.14,143.16,739525.0
2022-08-15 15:50:00,143.17,143.28,142.95,143.21,1826678.0,143.17,143.28,142.95,143.21,1826678.0
2022-08-16 09:30:00,143.91,144.39,142.85,143.26,3430617.0,143.91,144.39,142.85,143.26,3430617.0
2022-08-16 09:40:00,143.27,143.67,143.01,143.15,1497824.0,143.27,143.67,143.01,143.15,1497824.0
2022-08-16 09:50:00,143.14,143.55,142.91,143.33,1353646.0,143.14,143.55,142.91,143.33,1353646.0
2022-08-16 10:00:00,143.32,143.32,142.5,142.86,1236786.0,143.32,143.32,142.5,142.86,1236786.0
2022-08-16 10:10:00,142.86,143.05,142.33,143.05,1172990.0,142.86,143.05,142.33,143.05,1172990.0
2022-08-16 10:20:00,143.04,143.27,142.58,142.69,1043422.0,143.04,143.27,142.58,142.69,1043422.0
2022-08-16 10:30:00,142.67,142.67,142.21,142.31,938391.0,142.67,142.67,142.21,142.31,938391.0
2022-08-16 10:40:00,142.35,142.82,142.18,142.62,950755.0,142.35,142.82,142.18,142.62,950755.0
2022-08-16 10:50:00,142.63,142.77,142.37,142.44,696581.0,142.63,142.77,142.37,142.44,696581.0
2022-08-16 11:00:00,142.44,142.79,142.0,142.36,998671.0,142.44,142.79,142.0,142.36,998671.0
2022-08-16 11:10:00,142.38,143.13,142.38,143.02,929316.0,142.38,143.13,142.38,143.02,929316.0
2022-08-16 11:20:00,143.02,143.4,142.88,143.39,761120.0,143.02,143.4,142.88,143.39,761120.0
2022-08-16 11:30:00,143.38,143.84,143.38,143.69,910651.0,143.38,143.84,143.38,143.69,910651.0
2022-08-16 11:40:00,143.69,144.11,143.63,143.98,1068407.0,143.69,144.11,143.63,143.98,1068407.0
2022-08-16 11:50:00,144.0,144.49,143.98,144.46,986789.0,144.0,144.49,143.98,144.46,986789.0
2022-08-16 12:00:00,144.47,144.82,144.32,144.32,1402789.0,144.47,144.82,144.32,144.32,1402789.0
2022-08-16 12:10:00,144.33,144.62,144.05,144.52,888291.0,144.33,144.62,144.05,144.52,888291.0
2022-08-16 12:20:00,144.53,144.57,144.09,144.23,895911.0,144.53,144.57,144.09,144.23,895911.0
2022-08-16 12:30:00,144.22,144.68,144.18,144.46,793766.0,144.22,144.68,144.18,144.46,793766.0
2022-08-16 12:40:00,144.46,144.85,144.45,144.66,900487.0,144.46,144.85,144.45,144.66,900487.0
2022-08-16 12:50:00,144.66,145.0,144.57,144.99,1318941.0,144.66,145.0,144.57,144.99,1318941.0
2022-08-16 13:00:00,144.99,145.41,144.83,145.34,1495999.0,144.99,145.41,144.83,145.34,1495999.0
2022-08-16 13:10:00,145.35,145.77,145.12,145.47,1353025.0,145.35,145.77,145.12,145.47,1353025.0
2022-08-16 13:20:00,145.46,145.56,145.17,145.36,811439.0,145.46,145.56,145.17,145.36,811439.0
2022-08-16 13:30:00,145.38,145.95,145.34,145.9,809634.0,145.38,145.95,145.34,145.9,809634.0
2022-08-16 13:40:00,145.9,145.94,145.55,145.71,688262.0,145.9,145.94,145.55,145.71,688262.0
2022-08-16 13:50:00,145.72,145.88,145.66,145.77,697279.0,145.72,145.88,145.66,145.77,697279.0
2022-08-16 14:00:00,145.8,146.45,145.69,146.43,1274027.0,145.8,146.45,145.69,146.43,1274027.0
2022-08-16 14:10:00,146.42,146.57,146.15,146.23,1038974.0,146.42,146.57,146.15,146.23,1038974.0
2022-08-16 14:20:00,146.22,146.24,145.85,145.97,675505.0,146.22,146.24,145.85,145.97,675505.0
2022-08-16 14:30:00,145.96,145.96,144.51,144.61,1262914.0,145.96,145.96,144.51,144.61,1262914.0
2022-08-16 14:40:00,144.61,144.69,143.55,144.11,1550897.0,144.61,144.69,143.55,144.11,1550897.0
2022-08-16 14:50:00,144.11,144.44,143.99,144.36,920159.0,144.11,144.44,143.99,144.36,920159.0
2022-08-16 15:00:00,144.36,144.36,143.86,144.15,711839.0,144.36,144.36,143.86,144.15,711839.0
2022-08-16 15:10:00,144.14,144.43,144.0,144.42,595428.0,144.14,144.43,144.0,144.42,595428.0
2022-08-16 15:20:00,144.42,144.83,144.21,144.74,758429.0,144.42,144.83,144.21,144.74,758429.0
2022-08-16 15:30:00,144.74,144.92,144.58,144.72,893024.0,144.74,144.92,144.58,144.72,893024.0
2022-08-16 15:40:00,144.73,145.47,144.67,145.32,1320735.0,144.73,145.47,144.67,145.32,1320735.0
2022-08-16 15:50:00,145.32,145.45,144.7,144.76,1672152.0,145.32,145.45,144.7,144.76,1672152.0
2022-08-17 09:30:00,142.69,143.33,142.2,142.68,2970075.0,142.69,143.33,142.2,142.68,2970075.0
2022-08-17 09:40:00,142.66,142.74,141.61,141.88,2116572.0,142.66,142.74,141.61,141.88,2116572.0
2022-08-17 09:50:00,141.83,142.49,141.78,142.31,1104370.0,141.83,142.49,141.78,142.31,1104370.0
2022-08-17 10:00:00,142.31,142.66,141.88,142.39,1096709.0,142.31,142.66,141.88,142.39,1096709.0
2022-08-17 10:10:00,142.37,142.53,141.56,141.83,1148131.0,142.37,142.53,141.56,141.83,1148131.0
2022-08-17 10:20:00,141.83,141.93,141.59,141.73,911292.0,141.83,141.93,141.59,141.73,911292.0
2022-08-17 10:30:00,141.73,141.74,140.82,141.01,1467314.0,141.73,141.74,140.82,141.01,1467314.0
2022-08-17 10:40:00,141.02,141.77,141.01,141.73,976682.0,141.02,141.77,141.01,141.73,976682.0
2022-08-17 10:50:00,141.72,141.74,141.09,141.17,815576.0,141.72,141.74,141.09,141.17,815576.0
2022-08-17 11:00:00,141.17,141.66,141.16,141.27,664327.0,141.17,141.66,141.16,141.27,664327.0
2022-08-17 11:10:00,141.28,141.76,141.17,141.58,643307.0,141.28,141.76,141.17,141.58,643307.0
2022-08-17 11:20:00,141.58,141.79,141.41,141.5,532349.0,141.58,141.79,141.41,141.5,532349.0
2022-08-17 11:30:00,141.51,141.71,141.06,141.09,754893.0,141.51,141.71,141.06,141.09,754893.0
2022-08-17 11:40:00,141.1,141.19,140.89,140.97,861661.0,141.1,141.19,140.89,140.97,861661.0
2022-08-17 11:50:00,140.96,141.12,140.78,140.98,691448.0,140.96,141.12,140.78,140.98,691448.0
2022-08-17 12:00:00,140.99,141.42,140.88,141.29,738288.0,140.99,141.42,140.88,141.29,738288.0
2022-08-17 12:10:00,141.29,141.3,141.03,141.15,499090.0,141.29,141.3,141.03,141.15,499090.0
2022-08-17 12:20:00,141.16,141.39,141.04,141.28,575582.0,141.16,141.39,141.04,141.28,575582.0
2022-08-17 12:30:00,141.3,141.87,141.15,141.77,698679.0,141.3,141.87,141.15,141.77,698679.0
2022-08-17 12:40:00,141.77,141.85,141.41,141.41,755355.0,141.77,141.85,141.41,141.41,755355.0
2022-08-17 12:50:00,141.42,141.43,140.96,141.14,741252.0,141.42,141.43,140.96,141.14,741252.0
2022-08-17 13:00:00,141.16,141.42,141.05,141.2,558441.0,141.16,141.42,141.05,141.2,558441.0
2022-08-17 13:10:00,141.22,141.36,141.12,141.17,372978.0,141.22,141.36,141.12,141.17,372978.0
2022-08-17 13:20:00,141.18,141.71,141.17,141.7,442482.0,141.18,141.71,141.17,141.7,442482.0
2022-08-17 13:30:00,141.7,141.96,141.48,141.63,494077.0,141.7,141.96,141.48,141.63,494077.0
2022-08-17 13:40:00,141.63,141.76,141.43,141.46,303110.0,141.63,141.76,141.43,141.46,303110.0
2022-08-17 13:50:00,141.46,141.75,141.45,141.55,337440.0,141.46,141.75,141.45,141.55,337440.0
2022-08-17 14:00:00,141.54,142.6,141.43,142.52,1618419.0,141.54,142.6,141.43,142.52,1618419.0
2022-08-17 14:10:00,142.52,143.05,142.17,142.48,1164051.0,142.52,143.05,142.17,142.48,1164051.0
2022-08-17 14:20:00,142.47,142.87,142.07,142.8,778855.0,142.47,142.87,142.07,142.8,778855.0
2022-08-17 14:30:00,142.79,143.38,142.61,143.35,1049498.0,142.79,143.38,142.61,143.35,1049498.0
2022-08-17 14:40:00,143.37,143.38,142.69,142.84,881859.0,143.37,143.38,142.69,142.84,881859.0
2022-08-17 14:50:00,142.84,142.91,142.52,142.53,660842.0,142.84,142.91,142.52,142.53,660842.0
2022-08-17 15:00:00,142.52,143.03,142.47,142.75,675085.0,142.52,143.03,142.47,142.75,675085.0
2022-08-17 15:10:00,142.76,142.79,141.92,142.26,818307.0,142.76,142.79,141.92,142.26,818307.0
2022-08-17 15:20:00,142.25,142.64,142.1,142.51,714236.0,142.25,142.64,142.1,142.51,714236.0
2022-08-17 15:30:00,142.51,142.51,142.19,142.22,684735.0,142.51,142.51,142.19,142.22,684735.0
2022-08-17 15:40:00,142.2,142.38,141.91,141.93,869717.0,142.2,142.38,141.91,141.93,869717.0
2022-08-17 15:50:00,141.93,142.3,141.71,142.14,1735255.0,141.93,142.3,141.71,142.14,1735255.0
2022-08-18 09:30:00,141.31,141.83,140.72,141.54,1851381.0,141.31,141.83,140.72,141.54,1851381.0
2022-08-18 09:40:00,141.51,141.73,140.99,141.05,946618.0,141.51,141.73,140.99,141.05,946618.0
2022-08-18 09:50:00,141.04,141.31,140.76,140.94,1161114.0,141.04,141.31,140.76,140.94,1161114.0
2022-08-18 10:00:00,140.93,141.47,140.38,141.31,1275507.0,140.93,141.47,140.38,141.31,1275507.0
2022-08-18 10:10:00,141.31,141.56,141.09,141.55,628341.0,141.31,141.56,141.09,141.55,628341.0
2022-08-18 10:20:00,141.55,141.92,141.25,141.3,682491.0,141.55,141.92,141.25,141.3,682491.0
2022-08-18 10:30:00,141.33,141.69,141.08,141.64,623399.0,141.33,141.69,141.08,141.64,623399.0
2022-08-18 10:40:00,141.63,141.99,141.56,141.98,690104.0,141.63,141.99,141.56,141.98,690104.0
2022-08-18 10:50:00,141.98,142.07,141.25,141.41,888561.0,141.98,142.07,141.25,141.41,888561.0
2022-08-18 11:00:00,141.42,141.85,141.34,141.78,576708.0,141.42,141.85,141.34,141.78,576708.0
2022-08-18 11:10:00,141.77,142.3,141.75,142.05,738456.0,141.77,142.3,141.75,142.05,738456.0
2022-08-18 11:20:00,142.04,142.77,142.01,142.48,1133324.0,142.04,142.77,142.01,142.48,1133324.0
2022-08-18 11:30:00,142.49,142.68,142.25,142.64,751080.0,142.49,142.68,142.25,142.64,751080.0
2022-08-18 11:40:00,142.64,142.75,142.47,142.59,582230.0,142.64,142.75,142.47,142.59,582230.0
2022-08-18 11:50:00,142.58,142.75,142.43,142.48,418923.0,142.58,142.75,142.43,142.48,418923.0
2022-08-18 12:00:00,142.48,142.5,142.15,142.25,460978.0,142.48,142.5,142.15,142.25,460978.0
2022-08-18 12:10:00,142.25,142.34,142.13,142.32,341637.0,142.25,142.34,142.13,142.32,341637.0
2022-08-18 12:20:00,142.31,142.32,141.75,142.0,756086.0,142.31,142.32,141.75,142.0,756086.0
2022-08-18 12:30:00,142.0,142.14,141.88,142.07,353714.0,142.0,142.14,141.88,142.07,353714.0
2022-08-18 12:40:00,142.05,142.27,141.84,142.22,436094.0,142.05,142.27,141.84,142.22,436094.0
2022-08-18 12:50:00,142.22,142.43,142.13,142.2,460918.0,142.22,142.43,142.13,142.2,460918.0
2022-08-18 13:00:00,142.22,142.39,141.97,142.37,393317.0,142.22,142.39,141.97,142.37,393317.0
2022-08-18 13:10:00,142.39,142.4,142.07,142.36,442190.0,142.39,142.4,142.07,142.36,442190.0
2022-08-18 13:20:00,142.37,142.65,142.31,142.53,492743.0,142.37,142.65,142.31,142.53,492743.0
2022-08-18 13:30:00,142.54,142.64,142.46,142.63,434314.0,142.54,142.64,142.46,142.63,434314.0
2022-08-18 13:40:00,142.63,142.64,142.32,142.35,355763.0,142.63,142.64,142.32,142.35,355763.0
2022-08-18 13:50:00,142.35,142.45,142.11,142.17,344256.0,142.35,142.45,142.11,142.17,344256.0
2022-08-18 14:00:00,142.18,142.25,141.93,142.22,706910.0,142.18,142.25,141.93,142.22,706910.0
2022-08-18 14:10:00,142.21,142.39,142.11,142.32,468733.0,142.21,142.39,142.11,142.32,468733.0
2022-08-18 14:20:00,142.33,142.36,142.04,142.15,389264.0,142.33,142.36,142.04,142.15,389264.0
2022-08-18 14:30:00,142.14,142.16,141.77,141.85,510064.0,142.14,142.16,141.77,141.85,510064.0
2022-08-18 14:40:00,141.85,142.07,141.78,141.85,476459.0,141.85,142.07,141.78,141.85,476459.0
2022-08-18 14:50:00,141.85,142.3,141.8,142.21,532248.0,141.85,142.3,141.8,142.21,532248.0
2022-08-18 15:00:00,142.21,142.42,142.13,142.23,577295.0,142.21,142.42,142.13,142.23,577295.0
2022-08-18 15:10:00,142.24,142.58,142.1,142.44,647451.0,142.24,142.58,142.1,142.44,647451.0
2022-08-18 15:20:00,142.44,142.5,142.22,142.27,664561.0,142.44,142.5,142.22,142.27,664561.0
2022-08-18 15:30:00,142.27,142.47,142.07,142.41,792123.0,142.27,142.47,142.07,142.41,792123.0
2022-08-18 15:40:00,142.41,142.54,142.32,142.34,794139.0,142.41,142.54,142.32,142.34,794139.0
2022-08-18 15:50:00,142.31,142.47,142.01,142.35,1795459.0,142.31,142.47,142.01,142.35,1795459.0
2022-08-19 09:30:00,140.47,141.11,140.08,140.22,3949457.0,140.47,141.11,140.08,140.22,3949457.0
2022-08-19 09:40:00,140.23,140.39,139.37,139.54,1627520.0,140.23,140.39,139.37,139.54,1627520.0
2022-08-19 09:50:00,139.52,139.53,139.04,139.24,1307136.0,139.52,139.53,139.04,139.24,1307136.0
2022-08-19 10:00:00,139.24,139.7,139.04,139.17,1168578.0,139.24,139.7,139.04,139.17,1168578.0
2022-08-19 10:10:00,139.18,139.26,138.88,138.99,1298621.0,139.18,139.26,138.88,138.99,1298621.0
2022-08-19 10:20:00,139.0,139.11,138.69,138.94,1001745.0,139.0,139.11,138.69,138.94,1001745.0
2022-08-19 10:30:00,138.94,139.33,138.87,139.33,862380.0,138.94,139.33,138.87,139.33,862380.0
2022-08-19 10:40:00,139.32,139.79,139.14,139.67,1076818.0,139.32,139.79,139.14,139.67,1076818.0
2022-08-19 10:50:00,139.67,139.71,138.81,138.81,915934.0,139.67,139.71,138.81,138.81,915934.0
2022-08-19 11:00:00,138.82,139.02,138.73,138.78,930958.0,138.82,139.02,138.73,138.78,930958.0
2022-08-19 11:10:00,138.78,138.88,138.58,138.78,667756.0,138.78,138.88,138.58,138.78,667756.0
2022-08-19 11:20:00,138.8,138.86,138.51,138.71,585634.0,138.8,138.86,138.51,138.71,585634.0
2022-08-19 11:30:00,138.71,138.72,138.3,138.53,873333.0,138.71,138.72,138.3,138.53,873333.0
2022-08-19 11:40:00,138.52,138.9,138.46,138.76,603624.0,138.52,138.9,138.46,138.76,603624.0
2022-08-19 11:50:00,138.76,138.87,138.35,138.43,591634.0,138.76,138.87,138.35,138.43,591634.0
2022-08-19 12:00:00,138.43,138.75,138.38,138.59,636521.0,138.43,138.75,138.38,138.59,636521.0
2022-08-19 12:10:00,138.6,138.85,138.58,138.62,563369.0,138.6,138.85,138.58,138.62,563369.0
2022-08-19 12:20:00,138.63,138.75,138.41,138.45,468582.0,138.63,138.75,138.41,138.45,468582.0
2022-08-19 12:30:00,138.45,138.79,138.34,138.74,447764.0,138.45,138.79,138.34,138.74,447764.0
2022-08-19 12:40:00,138.74,138.87,138.6,138.6,459319.0,138.74,138.87,138.6,138.6,459319.0
2022-08-19 12:50:00,138.6,138.81,138.53,138.66,411730.0,138.6,138.81,138.53,138.66,411730.0
2022-08-19 13:00:00,138.66,138.77,138.47,138.53,727221.0,138.66,138.77,138.47,138.53,727221.0
2022-08-19 13:10:00,138.52,138.67,138.44,138.53,470184.0,138.52,138.67,138.44,138.53,470184.0
2022-08-19 13:20:00,138.53,138.58,138.41,138.49,358969.0,138.53,138.58,138.41,138.49,358969.0
2022-08-19 13:30:00,138.48,138.49,137.91,138.11,688520.0,138.48,138.49,137.91,138.11,688520.0
2022-08-19 13:40:00,138.11,138.36,138.1,138.34,347255.0,138.11,138.36,138.1,138.34,347255.0
2022-08-19 13:50:00,138.34,138.49,138.29,138.4,405347.0,138.34,138.49,138.29,138.4,405347.0
2022-08-19 14:00:00,138.4,138.42,138.22,138.35,373804.0,138.4,138.42,138.22,138.35,373804.0
2022-08-19 14:10:00,138.34,138.4,138.01,138.1,506818.0,138.34,138.4,138.01,138.1,506818.0
2022-08-19 14:20:00,138.11,138.26,138.04,138.2,349226.0,138.11,138.26,138.04,138.2,349226.0
2022-08-19 14:30:00,138.19,138.39,138.1,138.28,433949.0,138.19,138.39,138.1,138.28,433949.0
2022-08-19 14:40:00,138.27,138.39,138.18,138.34,396190.0,138.27,138.39,138.18,138.34,396190.0
2022-08-19 14:50:00,138.35,138.36,137.97,138.09,556111.0,138.35,138.36,137.97,138.09,556111.0
2022-08-19 15:00:00,138.1,138.15,137.91,137.97,744215.0,138.1,138.15,137.91,137.97,744215.0
2022-08-19 15:10:00,137.97,138.4,137.97,138.31,623858.0,137.97,138.4,137.97,138.31,623858.0
2022-08-19 15:20:00,138.31,138.48,138.26,138.39,679581.0,138.31,138.48,138.26,138.39,679581.0
2022-08-19 15:30:00,138.4,138.66,138.29,138.36,797470.0,138.4,138.66,138.29,138.36,797470.0
2022-08-19 15:40:00,138.36,138.43,138.13,138.33,881128.0,138.36,138.43,138.13,138.33,881128.0
2022-08-19 15:50:00,138.34,138.51,138.02,138.21,2155867.0,138.34,138.51,138.02,138.21,2155867.0
2022-08-22 09:30:00,135.69,136.32,134.35,134.65,3758033.0,135.69,136.32,134.35,134.65,3758033.0
2022-08-22 09:40:00,134.64,135.07,133.89,133.94,2231686.0,134.64,135.07,133.89,133.94,2231686.0
2022-08-22 09:50:00,133.94,134.58,133.81,134.25,1429903.0,133.94,134.58,133.81,134.25,1429903.0
2022-08-22 10:00:00,134.26,134.27,133.6,133.84,1276799.0,134.26,134.27,133.6,133.84,1276799.0
2022-08-22 10:10:00,133.85,133.89,133.33,133.49,1496010.0,133.85,133.89,133.33,133.49,1496010.0
2022-08-22 10:20:00,133.49,133.78,133.2,133.74,1248612.0,133.49,133.78,133.2,133.74,1248612.0
2022-08-22 10:30:00,133.73,133.98,133.39,133.69,1054960.0,133.73,133.98,133.39,133.69,1054960.0
2022-08-22 10:40:00,133.69,134.25,133.62,134.04,1132504.0,133.69,134.25,133.62,134.04,1132504.0
2022-08-22 10:50:00,134.03,134.03,133.38,133.41,764620.0,134.03,134.03,133.38,133.41,764620.0
2022-08-22 11:00:00,133.42,133.78,133.38,133.6,620379.0,133.42,133.78,133.38,133.6,620379.0
2022-08-22 11:10:00,133.59,133.67,133.37,133.57,588070.0,133.59,133.67,133.37,133.57,588070.0
2022-08-22 11:20:00,133.56,133.75,133.33,133.35,684139.0,133.56,133.75,133.33,133.35,684139.0
2022-08-22 11:30:00,133.34,133.83,133.15,133.68,713001.0,133.34,133.83,133.15,133.68,713001.0
2022-08-22 11:40:00,133.68,133.95,133.65,133.84,537872.0,133.68,133.95,133.65,133.84,537872.0
2022-08-22 11:50:00,133.85,134.31,133.84,134.19,661951.0,133.85,134.31,133.84,134.19,661951.0
2022-08-22 12:00:00,134.2,134.24,133.8,133.85,592334.0,134.2,134.24,133.8,133.85,592334.0
2022-08-22 12:10:00,133.84,134.02,133.77,133.85,544844.0,133.84,134.02,133.77,133.85,544844.0
2022-08-22 12:20:00,133.85,134.16,133.83,133.92,360033.0,133.85,134.16,133.83,133.92,360033.0
2022-08-22 12:30:00,133.91,134.18,133.84,134.14,386275.0,133.91,134.18,133.84,134.14,386275.0
2022-08-22 12:40:00,134.14,134.19,133.75,134.0,420443.0,134.14,134.19,133.75,134.0,420443.0
2022-08-22 12:50:00,134.0,134.04,133.87,133.99,306192.0,134.0,134.04,133.87,133.99,306192.0
2022-08-22 13:00:00,133.99,134.06,133.67,133.86,576368.0,133.99,134.06,133.67,133.86,576368.0
2022-08-22 13:10:00,133.85,133.98,133.67,133.92,525435.0,133.85,133.98,133.67,133.92,525435.0
2022-08-22 13:20:00,133.92,134.06,133.7,133.77,402024.0,133.92,134.06,133.7,133.77,402024.0
2022-08-22 13:30:00,133.76,133.79,133.38,133.38,504840.0,133.76,133.79,133.38,133.38,504840.0
2022-08-22 13:40:00,133.38,133.52,133.37,133.37,392524.0,133.38,133.52,133.37,133.37,392524.0
2022-08-22 13:50:00,133.38,133.46,133.22,133.27,604141.0,133.38,133.46,133.22,133.27,604141.0
2022-08-22 14:00:00,133.28,133.39,133.1,133.23,603513.0,133.28,133.39,133.1,133.23,603513.0
2022-08-22 14:10:00,133.22,133.37,133.13,133.33,523837.0,133.22,133.37,133.13,133.33,523837.0
2022-08-22 14:20:00,133.33,133.56,133.32,133.41,477674.0,133.33,133.56,133.32,133.41,477674.0
2022-08-22 14:30:00,133.4,133.44,133.13,133.16,544371.0,133.4,133.44,133.13,133.16,544371.0
2022-08-22 14:40:00,133.14,133.2,132.91,132.97,644413.0,133.14,133.2,132.91,132.97,644413.0
2022-08-22 14:50:00,132.97,133.26,132.94,133.26,540833.0,132.97,133.26,132.94,133.26,540833.0
2022-08-22 15:00:00,133.27,133.55,133.22,133.33,874703.0,133.27,133.55,133.22,133.33,874703.0
2022-08-22 15:10:00,133.33,133.63,133.33,133.39,707637.0,133.33,133.63,133.33,133.39,707637.0
2022-08-22 15:20:00,133.4,133.55,133.32,133.45,625038.0,133.4,133.55,133.32,133.45,625038.0
2022-08-22 15:30:00,133.45,133.5,133.11,133.38,782842.0,133.45,133.5,133.11,133.38,782842.0
2022-08-22 15:40:00,133.37,133.38,132.85,133.09,1106787.0,133.37,133.38,132.85,133.09,1106787.0
2022-08-22 15:50:00,133.09,133.45,132.98,133.25,2623689.0,133.09,133.45,132.98,133.25,2623689.0
2022-08-23 09:30:00,133.4,134.47,133.22,133.71,2104830.0,133.4,134.47,133.22,133.71,2104830.0
2022-08-23 09:40:00,133.7,134.19,132.95,134.13,1418734.0,133.7,134.19,132.95,134.13,1418734.0
2022-08-23 09:50:00,134.16,134.77,133.97,133.98,1258145.0,134.16,134.77,133.97,133.98,1258145.0
2022-08-23 10:00:00,133.98,134.74,133.59,134.72,1011200.0,133.98,134.74,133.59,134.72,1011200.0
2022-08-23 10:10:00,134.74,134.99,134.46,134.59,993854.0,134.74,134.99,134.46,134.59,993854.0
2022-08-23 10:20:00,134.56,134.81,133.95,133.97,931758.0,134.56,134.81,133.95,133.97,931758.0
2022-08-23 10:30:00,134.0,134.52,133.8,133.91,732860.0,134.0,134.52,133.8,133.91,732860.0
2022-08-23 10:40:00,133.9,134.12,133.72,134.09,610817.0,133.9,134.12,133.72,134.09,610817.0
2022-08-23 10:50:00,134.09,134.26,133.27,133.33,877166.0,134.09,134.26,133.27,133.33,877166.0
2022-08-23 11:00:00,133.32,133.51,133.06,133.42,937378.0,133.32,133.51,133.06,133.42,937378.0
2022-08-23 11:10:00,133.42,133.95,133.35,133.89,753807.0,133.42,133.95,133.35,133.89,753807.0
2022-08-23 11:20:00,133.89,134.01,133.5,133.56,651218.0,133.89,134.01,133.5,133.56,651218.0
2022-08-23 11:30:00,133.56,133.98,133.55,133.9,622147.0,133.56,133.98,133.55,133.9,622147.0
2022-08-23 11:40:00,133.89,133.93,133.53,133.71,561786.0,133.89,133.93,133.53,133.71,561786.0
2022-08-23 11:50:00,133.72,133.82,133.42,133.63,429025.0,133.72,133.82,133.42,133.63,429025.0
2022-08-23 12:00:00,133.64,133.86,133.36,133.86,393868.0,133.64,133.86,133.36,133.86,393868.0
2022-08-23 12:10:00,133.87,133.88,133.4,133.46,459143.0,133.87,133.88,133.4,133.46,459143.0
2022-08-23 12:20:00,133.46,133.66,133.37,133.43,340191.0,133.46,133.66,133.37,133.43,340191.0
2022-08-23 12:30:00,133.42,134.1,133.42,133.99,707120.0,133.42,134.1,133.42,133.99,707120.0
2022-08-23 12:40:00,133.98,134.07,133.87,133.96,391307.0,133.98,134.07,133.87,133.96,391307.0
2022-08-23 12:50:00,133.96,134.34,133.95,134.29,602633.0,133.96,134.34,133.95,134.29,602633.0
2022-08-23 13:00:00,134.31,134.47,134.17,134.26,506810.0,134.31,134.47,134.17,134.26,506810.0
2022-08-23 13:10:00,134.26,134.55,134.15,134.3,496271.0,134.26,134.55,134.15,134.3,496271.0
2022-08-23 13:20:00,134.3,134.76,134.06,134.67,449521.0,134.3,134.76,134.06,134.67,449521.0
2022-08-23 13:30:00,134.66,134.8,134.38,134.4,460699.0,134.66,134.8,134.38,134.4,460699.0
2022-08-23 13:40:00,134.4,134.53,134.29,134.4,335526.0,134.4,134.53,134.29,134.4,335526.0
2022-08-23 13:50:00,134.4,134.4,134.1,134.27,379629.0,134.4,134.4,134.1,134.27,379629.0
2022-08-23 14:00:00,134.27,134.38,134.14,134.24,360176.0,134.27,134.38,134.14,134.24,360176.0
2022-08-23 14:10:00,134.23,134.5,134.13,134.47,321122.0,134.23,134.5,134.13,134.47,321122.0
2022-08-23 14:20:00,134.47,134.63,134.45,134.54,416010.0,134.47,134.63,134.45,134.54,416010.0
2022-08-23 14:30:00,134.53,134.59,134.16,134.39,332760.0,134.53,134.59,134.16,134.39,332760.0
2022-08-23 14:40:00,134.37,134.5,134.17,134.22,298352.0,134.37,134.5,134.17,134.22,298352.0
2022-08-23 14:50:00,134.22,134.23,134.01,134.14,499401.0,134.22,134.23,134.01,134.14,499401.0
2022-08-23 15:00:00,134.14,134.32,134.06,134.27,417255.0,134.14,134.32,134.06,134.27,417255.0
2022-08-23 15:10:00,134.27,134.29,133.96,134.18,359367.0,134.27,134.29,133.96,134.18,359367.0
2022-08-23 15:20:00,134.18,134.18,133.85,133.95,398451.0,134.18,134.18,133.85,133.95,398451.0
2022-08-23 15:30:00,133.94,133.98,133.7,133.71,487464.0,133.94,133.98,133.7,133.71,487464.0
2022-08-23 15:40:00,133.71,133.94,133.5,133.63,703577.0,133.71,133.94,133.5,133.63,703577.0
2022-08-23 15:50:00,133.63,133.77,133.4,133.62,1272673.0,133.63,133.77,133.4,133.62,1272673.0
2022-08-24 09:30:00,132.75,133.32,132.1,133.32,2784105.0,132.75,133.32,132.1,133.32,2784105.0
2022-08-24 09:40:00,133.3,133.58,132.91,133.29,1446215.0,133.3,133.58,132.91,133.29,1446215.0
2022-08-24 09:50:00,133.29,133.93,133.21,133.86,1122406.0,133.29,133.93,133.21,133.86,1122406.0
2022-08-24 10:00:00,133.85,134.24,133.24,133.52,1187890.0,133.85,134.24,133.24,133.52,1187890.0
2022-08-24 10:10:00,133.51,133.99,133.48,133.97,1029645.0,133.51,133.99,133.48,133.97,1029645.0
2022-08-24 10:20:00,133.98,134.19,133.65,133.92,885476.0,133.98,134.19,133.65,133.92,885476.0
2022-08-24 10:30:00,133.92,134.14,133.63,133.79,759227.0,133.92,134.14,133.63,133.79,759227.0
2022-08-24 10:40:00,133.79,133.87,133.55,133.71,641533.0,133.79,133.87,133.55,133.71,641533.0
2022-08-24 10:50:00,133.7,134.08,133.57,133.96,559957.0,133.7,134.08,133.57,133.96,559957.0
2022-08-24 11:00:00,133.97,134.29,133.97,134.19,742243.0,133.97,134.29,133.97,134.19,742243.0
2022-08-24 11:10:00,134.2,134.65,134.05,134.49,802232.0,134.2,134.65,134.05,134.49,802232.0
2022-08-24 11:20:00,134.49,134.96,134.45,134.91,850961.0,134.49,134.96,134.45,134.91,850961.0
2022-08-24 11:30:00,134.91,134.95,134.53,134.69,535186.0,134.91,134.95,134.53,134.69,535186.0
2022-08-24 11:40:00,134.69,135.07,134.63,135.04,603307.0,134.69,135.07,134.63,135.04,603307.0
2022-08-24 11:50:00,135.04,135.23,135.01,135.02,601143.0,135.04,135.23,135.01,135.02,601143.0
2022-08-24 12:00:00,135.02,135.34,135.02,135.16,468744.0,135.02,135.34,135.02,135.16,468744.0
2022-08-24 12:10:00,135.17,135.47,135.09,135.22,497128.0,135.17,135.47,135.09,135.22,497128.0
2022-08-24 12:20:00,135.22,135.25,134.96,134.99,495957.0,135.22,135.25,134.96,134.99,495957.0
2022-08-24 12:30:00,134.99,135.05,134.8,134.92,431806.0,134.99,135.05,134.8,134.92,431806.0
2022-08-24 12:40:00,134.91,134.96,134.33,134.36,558046.0,134.91,134.96,134.33,134.36,558046.0
2022-08-24 12:50:00,134.36,134.48,134.24,134.45,453221.0,134.36,134.48,134.24,134.45,453221.0
2022-08-24 13:00:00,134.45,134.77,134.3,134.74,327311.0,134.45,134.77,134.3,134.74,327311.0
2022-08-24 13:10:00,134.74,134.78,134.43,134.43,340477.0,134.74,134.78,134.43,134.43,340477.0
2022-08-24 13:20:00,134.42,134.5,134.03,134.05,433838.0,134.42,134.5,134.03,134.05,433838.0
2022-08-24 13:30:00,134.05,134.22,134.01,134.18,411419.0,134.05,134.22,134.01,134.18,411419.0
2022-08-24 13:40:00,134.16,134.35,134.08,134.31,340602.0,134.16,134.35,134.08,134.31,340602.0
2022-08-24 13:50:00,134.3,134.45,134.24,134.44,277971.0,134.3,134.45,134.24,134.44,277971.0
2022-08-24 14:00:00,134.45,134.67,134.31,134.63,338696.0,134.45,134.67,134.31,134.63,338696.0
2022-08-24 14:10:00,134.63,134.69,134.33,134.44,276220.0,134.63,134.69,134.33,134.44,276220.0
2022-08-24 14:20:00,134.44,134.5,134.25,134.36,362124.0,134.44,134.5,134.25,134.36,362124.0
2022-08-24 14:30:00,134.36,134.38,134.06,134.35,364285.0,134.36,134.38,134.06,134.35,364285.0
2022-08-24 14:40:00,134.34,134.4,133.93,134.07,446864.0,134.34,134.4,133.93,134.07,446864.0
2022-08-24 14:50:00,134.08,134.4,134.05,134.35,419196.0,134.08,134.4,134.05,134.35,419196.0
2022-08-24 15:00:00,134.36,134.49,134.21,134.41,363148.0,134.36,134.49,134.21,134.41,363148.0
2022-08-24 15:10:00,134.41,134.57,134.32,134.54,400057.0,134.41,134.57,134.32,134.54,400057.0
2022-08-24 15:20:00,134.54,134.54,134.23,134.3,331278.0,134.54,134.54,134.23,134.3,331278.0
2022-08-24 15:30:00,134.3,134.58,134.25,134.55,426789.0,134.3,134.58,134.25,134.55,426789.0
2022-08-24 15:40:00,134.55,134.59,134.27,134.36,549771.0,134.55,134.59,134.27,134.36,549771.0
2022-08-24 15:50:00,134.36,134.39,133.59,133.83,2141848.0,134.36,134.39,133.59,133.83,2141848.0
2022-08-25 09:30:00,135.26,135.4,134.28,134.63,2178491.0,135.26,135.4,134.28,134.63,2178491.0
2022-08-25 09:40:00,134.63,135.06,134.46,134.56,957391.0,134.63,135.06,134.46,134.56,957391.0
2022-08-25 09:50:00,134.55,135.93,134.36,135.86,1271269.0,134.55,135.93,134.36,135.86,1271269.0
2022-08-25 10:00:00,135.87,136.15,135.76,135.95,1191008.0,135.87,136.15,135.76,135.95,1191008.0
2022-08-25 10:10:00,135.94,136.43,135.72,135.93,1173607.0,135.94,136.43,135.72,135.93,1173607.0
2022-08-25 10:20:00,135.94,136.71,135.83,136.64,868654.0,135.94,136.71,135.83,136.64,868654.0
2022-08-25 10:30:00,136.65,137.13,136.53,137.12,1039333.0,136.65,137.13,136.53,137.12,1039333.0
2022-08-25 10:40:00,137.11,137.18,136.92,137.12,877997.0,137.11,137.18,136.92,137.12,877997.0
2022-08-25 10:50:00,137.12,137.13,136.55,136.6,812893.0,137.12,137.13,136.55,136.6,812893.0
2022-08-25 11:00:00,136.62,136.69,136.26,136.34,620036.0,136.62,136.69,136.26,136.34,620036.0
2022-08-25 11:10:00,136.35,136.51,135.83,136.05,611097.0,136.35,136.51,135.83,136.05,611097.0
2022-08-25 11:20:00,136.04,136.09,135.47,135.81,725889.0,136.04,136.09,135.47,135.81,725889.0
2022-08-25 11:30:00,135.81,136.09,135.78,136.03,859309.0,135.81,136.09,135.78,136.03,859309.0
2022-08-25 11:40:00,136.04,136.22,135.85,136.15,523864.0,136.04,136.22,135.85,136.15,523864.0
2022-08-25 11:50:00,136.14,136.33,135.94,136.28,543496.0,136.14,136.33,135.94,136.28,543496.0
2022-08-25 12:00:00,136.27,136.31,136.0,136.11,458422.0,136.27,136.31,136.0,136.11,458422.0
2022-08-25 12:10:00,136.12,136.23,135.87,136.03,455615.0,136.12,136.23,135.87,136.03,455615.0
2022-08-25 12:20:00,136.03,136.16,135.84,136.07,364600.0,136.03,136.16,135.84,136.07,364600.0
2022-08-25 12:30:00,136.07,136.13,135.84,135.92,277864.0,136.07,136.13,135.84,135.92,277864.0
2022-08-25 12:40:00,135.91,135.91,135.44,135.61,442424.0,135.91,135.91,135.44,135.61,442424.0
2022-08-25 12:50:00,135.6,135.82,135.6,135.74,334342.0,135.6,135.82,135.6,135.74,334342.0
2022-08-25 13:00:00,135.73,135.94,135.63,135.69,290537.0,135.73,135.94,135.63,135.69,290537.0
2022-08-25 13:10:00,135.69,135.91,135.63,135.86,266374.0,135.69,135.91,135.63,135.86,266374.0
2022-08-25 13:20:00,135.85,136.16,135.8,136.1,485000.0,135.85,136.16,135.8,136.1,485000.0
2022-08-25 13:30:00,136.1,136.46,136.04,136.33,404194.0,136.1,136.46,136.04,136.33,404194.0
2022-08-25 13:40:00,136.33,136.56,136.29,136.5,344039.0,136.33,136.56,136.29,136.5,344039.0
2022-08-25 13:50:00,136.48,136.56,136.36,136.5,332632.0,136.48,136.56,136.36,136.5,332632.0
2022-08-25 14:00:00,136.51,136.62,136.3,136.41,449296.0,136.51,136.62,136.3,136.41,449296.0
2022-08-25 14:10:00,136.4,136.75,136.34,136.73,427956.0,136.4,136.75,136.34,136.73,427956.0
2022-08-25 14:20:00,136.74,136.98,136.67,136.78,520741.0,136.74,136.98,136.67,136.78,520741.0
2022-08-25 14:30:00,136.77,136.84,136.47,136.51,410053.0,136.77,136.84,136.47,136.51,410053.0
2022-08-25 14:40:00,136.51,136.51,136.26,136.42,385894.0,136.51,136.51,136.26,136.42,385894.0
2022-08-25 14:50:00,136.4,136.5,136.2,136.45,403449.0,136.4,136.5,136.2,136.45,403449.0
2022-08-25 15:00:00,136.45,136.46,136.06,136.1,335383.0,136.45,136.46,136.06,136.1,335383.0
2022-08-25 15:10:00,136.11,136.35,135.99,136.35,415084.0,136.11,136.35,135.99,136.35,415084.0
2022-08-25 15:20:00,136.34,136.5,136.28,136.43,397219.0,136.34,136.5,136.28,136.43,397219.0
2022-08-25 15:30:00,136.44,136.61,136.2,136.58,497837.0,136.44,136.61,136.2,136.58,497837.0
2022-08-25 15:40:00,136.59,137.02,136.56,136.96,777593.0,136.59,137.02,136.56,136.96,777593.0
2022-08-25 15:50:00,136.95,137.42,136.89,137.3,2267162.0,136.95,137.42,136.89,137.3,2267162.0
2022-08-26 09:30:00,136.58,137.63,136.47,137.27,1929540.0,136.58,137.63,136.47,137.27,1929540.0
2022-08-26 09:40:00,137.26,137.62,137.05,137.15,897399.0,137.26,137.62,137.05,137.15,897399.0
2022-08-26 09:50:00,137.17,137.25,136.48,137.06,793424.0,137.17,137.25,136.48,137.06,793424.0
2022-08-26 10:00:00,137.13,137.53,135.04,137.49,2015816.0,137.13,137.53,135.04,137.49,2015816.0
2022-08-26 10:10:00,137.52,137.83,136.65,137.0,1062530.0,137.52,137.83,136.65,137.0,1062530.0
2022-08-26 10:20:00,136.98,137.03,134.79,135.21,1154825.0,136.98,137.03,134.79,135.21,1154825.0
2022-08-26 10:30:00,135.22,135.22,133.54,133.74,1491904.0,135.22,135.22,133.54,133.74,1491904.0
2022-08-26 10:40:00,133.73,134.68,133.72,134.67,1115488.0,133.73,134.68,133.72,134.67,1115488.0
2022-08-26 10:50:00,134.68,134.7,133.72,134.18,869752.0,134.68,134.7,133.72,134.18,869752.0
2022-08-26 11:00:00,134.16,134.27,133.12,133.28,1062552.0,134.16,134.27,133.12,133.28,1062552.0
2022-08-26 11:10:00,133.29,133.53,133.06,133.11,920698.0,133.29,133.53,133.06,133.11,920698.0
2022-08-26 11:20:00,133.08,133.46,132.63,133.26,1170552.0,133.08,133.46,132.63,133.26,1170552.0
2022-08-26 11:30:00,133.26,133.42,132.98,133.08,748949.0,133.26,133.42,132.98,133.08,748949.0
2022-08-26 11:40:00,133.08,133.31,132.86,133.16,639980.0,133.08,133.31,132.86,133.16,639980.0
2022-08-26 11:50:00,133.17,133.34,132.97,133.08,645503.0,133.17,133.34,132.97,133.08,645503.0
2022-08-26 12:00:00,133.09,133.11,132.54,132.73,770684.0,133.09,133.11,132.54,132.73,770684.0
2022-08-26 12:10:00,132.73,132.95,132.51,132.66,627948.0,132.73,132.95,132.51,132.66,627948.0
2022-08-26 12:20:00,132.67,132.86,132.4,132.85,662642.0,132.67,132.86,132.4,132.85,662642.0
2022-08-26 12:30:00,132.86,132.88,132.57,132.81,416406.0,132.86,132.88,132.57,132.81,416406.0
2022-08-26 12:40:00,132.82,133.06,132.78,133.03,572520.0,132.82,133.06,132.78,133.03,572520.0
2022-08-26 12:50:00,133.04,133.18,132.81,133.11,402198.0,133.04,133.18,132.81,133.11,402198.0
2022-08-26 13:00:00,133.1,133.28,132.91,133.17,449087.0,133.1,133.28,132.91,133.17,449087.0
2022-08-26 13:10:00,133.19,133.24,132.73,132.76,492750.0,133.19,133.24,132.73,132.76,492750.0
2022-08-26 13:20:00,132.76,132.96,132.7,132.7,469405.0,132.76,132.96,132.7,132.7,469405.0
2022-08-26 13:30:00,132.71,132.72,132.42,132.52,539647.0,132.71,132.72,132.42,132.52,539647.0
2022-08-26 13:40:00,132.52,132.54,132.14,132.21,772743.0,132.52,132.54,132.14,132.21,772743.0
2022-08-26 13:50:00,132.21,132.25,131.8,132.21,644637.0,132.21,132.25,131.8,132.21,644637.0
2022-08-26 14:00:00,132.19,132.27,131.81,131.89,559067.0,132.19,132.27,131.81,131.89,559067.0
2022-08-26 14:10:00,131.87,131.89,131.43,131.51,780937.0,131.87,131.89,131.43,131.51,780937.0
2022-08-26 14:20:00,131.51,131.84,131.5,131.72,575066.0,131.51,131.84,131.5,131.72,575066.0
2022-08-26 14:30:00,131.72,131.73,131.42,131.45,593930.0,131.72,131.73,131.42,131.45,593930.0
2022-08-26 14:40:00,131.45,131.61,131.21,131.26,726070.0,131.45,131.61,131.21,131.26,726070.0
2022-08-26 14:50:00,131.26,131.32,131.1,131.2,627889.0,131.26,131.32,131.1,131.2,627889.0
2022-08-26 15:00:00,131.21,131.53,131.05,131.15,803597.0,131.21,131.53,131.05,131.15,803597.0
2022-08-26 15:10:00,131.15,131.34,131.02,131.15,818801.0,131.15,131.34,131.02,131.15,818801.0
2022-08-26 15:20:00,131.15,131.21,130.81,130.93,1101803.0,131.15,131.21,130.81,130.93,1101803.0
2022-08-26 15:30:00,130.92,130.96,130.58,130.69,1112267.0,130.92,130.96,130.58,130.69,1112267.0
2022-08-26 15:40:00,130.69,130.79,130.5,130.71,1290604.0,130.69,130.79,130.5,130.71,1290604.0
2022-08-26 15:50:00,130.71,131.08,130.57,130.76,3109411.0,130.71,131.08,130.57,130.76,3109411.0
2022-08-29 09:30:00,129.79,131.6,129.38,131.33,2965970.0,129.79,131.6,129.38,131.33,2965970.0
2022-08-29 09:40:00,131.31,131.95,130.33,130.48,1715754.0,131.31,131.95,130.33,130.48,1715754.0
2022-08-29 09:50:00,130.48,131.48,130.3,130.3,1595616.0,130.48,131.48,130.3,130.3,1595616.0
2022-08-29 10:00:00,130.31,130.69,130.02,130.2,1380092.0,130.31,130.69,130.02,130.2,1380092.0
2022-08-29 10:10:00,130.2,131.43,130.12,131.19,1170826.0,130.2,131.43,130.12,131.19,1170826.0
2022-08-29 10:20:00,131.19,131.41,130.57,130.6,878847.0,131.19,131.41,130.57,130.6,878847.0
2022-08-29 10:30:00,130.6,130.98,129.92,129.96,1044822.0,130.6,130.98,129.92,129.96,1044822.0
2022-08-29 10:40:00,129.93,130.1,129.61,129.82,1075510.0,129.93,130.1,129.61,129.82,1075510.0
2022-08-29 10:50:00,129.83,129.94,129.11,129.14,1019825.0,129.83,129.94,129.11,129.14,1019825.0
2022-08-29 11:00:00,129.14,129.74,129.12,129.44,906231.0,129.14,129.74,129.12,129.44,906231.0
2022-08-29 11:10:00,129.44,129.51,129.03,129.13,747624.0,129.44,129.51,129.03,129.13,747624.0
2022-08-29 11:20:00,129.15,129.37,128.78,128.94,981952.0,129.15,129.37,128.78,128.94,981952.0
2022-08-29 11:30:00,128.93,129.63,128.77,129.26,926013.0,128.93,129.63,128.77,129.26,926013.0
2022-08-29 11:40:00,129.25,129.45,129.0,129.4,528778.0,129.25,129.45,129.0,129.4,528778.0
2022-08-29 11:50:00,129.39,129.68,129.21,129.6,574770.0,129.39,129.68,129.21,129.6,574770.0
2022-08-29 12:00:00,129.62,130.5,129.61,130.35,772034.0,129.62,130.5,129.61,130.35,772034.0
2022-08-29 12:10:00,130.33,130.76,130.23,130.55,535043.0,130.33,130.76,130.23,130.55,535043.0
2022-08-29 12:20:00,130.54,130.63,130.04,130.17,497490.0,130.54,130.63,130.04,130.17,497490.0
2022-08-29 12:30:00,130.16,130.18,129.78,129.93,392315.0,130.16,130.18,129.78,129.93,392315.0
2022-08-29 12:40:00,129.92,130.48,129.86,130.38,714578.0,129.92,130.48,129.86,130.38,714578.0
2022-08-29 12:50:00,130.37,130.75,130.31,130.4,619213.0,130.37,130.75,130.31,130.4,619213.0
2022-08-29 13:00:00,130.4,130.62,130.38,130.5,522329.0,130.4,130.62,130.38,130.5,522329.0
2022-08-29 13:10:00,130.51,130.64,130.1,130.17,483813.0,130.51,130.64,130.1,130.17,483813.0
2022-08-29 13:20:00,130.18,130.36,130.0,130.35,571835.0,130.18,130.36,130.0,130.35,571835.0
2022-08-29 13:30:00,130.33,130.51,130.29,130.36,469414.0,130.33,130.51,130.29,130.36,469414.0
2022-08-29 13:40:00,130.37,130.77,130.26,130.31,566971.0,130.37,130.77,130.26,130.31,566971.0
2022-08-29 13:50:00,130.29,130.71,130.26,130.63,422905.0,130.29,130.71,130.26,130.63,422905.0
2022-08-29 14:00:00,130.62,130.67,130.25,130.27,512400.0,130.62,130.67,130.25,130.27,512400.0
2022-08-29 14:10:00,130.28,130.46,130.12,130.21,582843.0,130.28,130.46,130.12,130.21,582843.0
2022-08-29 14:20:00,130.2,130.34,130.05,130.22,425369.0,130.2,130.34,130.05,130.22,425369.0
2022-08-29 14:30:00,130.2,130.55,130.2,130.47,467324.0,130.2,130.55,130.2,130.47,467324.0
2022-08-29 14:40:00,130.49,130.7,130.38,130.54,543849.0,130.49,130.7,130.38,130.54,543849.0
2022-08-29 14:50:00,130.52,130.55,130.08,130.5,512139.0,130.52,130.55,130.08,130.5,512139.0
2022-08-29 15:00:00,130.49,130.97,130.45,130.67,677895.0,130.49,130.97,130.45,130.67,677895.0
2022-08-29 15:10:00,130.66,131.23,130.65,130.98,805065.0,130.66,131.23,130.65,130.98,805065.0
2022-08-29 15:20:00,130.98,130.98,130.68,130.79,617153.0,130.98,130.98,130.68,130.79,617153.0
2022-08-29 15:30:00,130.79,130.88,130.54,130.65,756870.0,130.79,130.88,130.54,130.65,756870.0
2022-08-29 15:40:00,130.65,130.83,130.42,130.52,1024998.0,130.65,130.83,130.42,130.52,1024998.0
2022-08-29 15:50:00,130.52,130.52,129.64,129.78,2294201.0,130.52,130.52,129.64,129.78,2294201.0
2022-08-30 09:30:00,131.26,132.08,130.91,131.48,2264194.0,131.26,132.08,130.91,131.48,2264194.0
2022-08-30 09:40:00,131.46,131.66,130.16,130.59,1385226.0,131.46,131.66,130.16,130.59,1385226.0
2022-08-30 09:50:00,130.59,130.98,130.16,130.37,1091335.0,130.59,130.98,130.16,130.37,1091335.0
2022-08-30 10:00:00,130.38,130.62,129.44,129.67,1265283.0,130.38,130.62,129.44,129.67,1265283.0
2022-08-30 10:10:00,129.66,129.76,129.06,129.2,1169242.0,129.66,129.76,129.06,129.2,1169242.0
2022-08-30 10:20:00,129.21,129.29,128.5,128.72,1176589.0,129.21,129.29,128.5,128.72,1176589.0
2022-08-30 10:30:00,128.71,128.91,127.57,127.7,1442855.0,128.71,128.91,127.57,127.7,1442855.0
2022-08-30 10:40:00,127.69,127.75,126.85,126.94,1787873.0,127.69,127.75,126.85,126.94,1787873.0
2022-08-30 10:50:00,126.95,127.87,126.87,127.84,1596809.0,126.95,127.87,126.87,127.84,1596809.0
2022-08-30 11:00:00,127.85,127.98,127.32,127.32,1153329.0,127.85,127.98,127.32,127.32,1153329.0
2022-08-30 11:10:00,127.32,127.83,127.04,127.77,884438.0,127.32,127.83,127.04,127.77,884438.0
2022-08-30 11:20:00,127.75,128.03,127.38,127.76,735145.0,127.75,128.03,127.38,127.76,735145.0
2022-08-30 11:30:00,127.74,128.34,127.63,127.78,695648.0,127.74,128.34,127.63,127.78,695648.0
2022-08-30 11:40:00,127.79,127.94,127.45,127.6,565391.0,127.79,127.94,127.45,127.6,565391.0
2022-08-30 11:50:00,127.6,128.05,127.54,127.78,586308.0,127.6,128.05,127.54,127.78,586308.0
2022-08-30 12:00:00,127.78,128.33,127.74,128.04,612787.0,127.78,128.33,127.74,128.04,612787.0
2022-08-30 12:10:00,128.03,128.59,127.85,127.96,761031.0,128.03,128.59,127.85,127.96,761031.0
2022-08-30 12:20:00,127.96,127.98,127.55,127.82,619500.0,127.96,127.98,127.55,127.82,619500.0
2022-08-30 12:30:00,127.81,127.9,127.37,127.65,569238.0,127.81,127.9,127.37,127.65,569238.0
2022-08-30 12:40:00,127.66,127.66,127.09,127.53,557401.0,127.66,127.66,127.09,127.53,557401.0
2022-08-30 12:50:00,127.54,127.69,127.47,127.49,429636.0,127.54,127.69,127.47,127.49,429636.0
2022-08-30 13:00:00,127.48,127.83,127.28,127.32,545814.0,127.48,127.83,127.28,127.32,545814.0
2022-08-30 13:10:00,127.31,127.38,127.01,127.22,772726.0,127.31,127.38,127.01,127.22,772726.0
2022-08-30 13:20:00,127.22,127.36,127.01,127.36,616394.0,127.22,127.36,127.01,127.36,616394.0
2022-08-30 13:30:00,127.35,127.47,127.19,127.45,644037.0,127.35,127.47,127.19,127.45,644037.0
2022-08-30 13:40:00,127.43,127.64,126.97,127.62,738523.0,127.43,127.64,126.97,127.62,738523.0
2022-08-30 13:50:00,127.61,127.85,127.51,127.66,566561.0,127.61,127.85,127.51,127.66,566561.0
2022-08-30 14:00:00,127.64,128.02,127.48,127.82,563594.0,127.64,128.02,127.48,127.82,563594.0
2022-08-30 14:10:00,127.82,127.99,127.76,127.86,396902.0,127.82,127.99,127.76,127.86,396902.0
2022-08-30 14:20:00,127.87,128.09,127.55,127.56,412770.0,127.87,128.09,127.55,127.56,412770.0
2022-08-30 14:30:00,127.57,128.24,127.56,127.98,483997.0,127.57,128.24,127.56,127.98,483997.0
2022-08-30 14:40:00,127.98,128.07,127.61,127.78,421907.0,127.98,128.07,127.61,127.78,421907.0
2022-08-30 14:50:00,127.79,128.11,127.66,127.94,439256.0,127.79,128.11,127.66,127.94,439256.0
2022-08-30 15:00:00,127.93,128.75,127.81,128.71,896928.0,127.93,128.75,127.81,128.71,896928.0
2022-08-30 15:10:00,128.71,129.07,128.61,128.91,1003059.0,128.71,129.07,128.61,128.91,1003059.0
2022-08-30 15:20:00,128.9,129.11,128.65,128.79,993000.0,128.9,129.11,128.65,128.79,993000.0
2022-08-30 15:30:00,128.79,128.85,128.26,128.53,824766.0,128.79,128.85,128.26,128.53,824766.0
2022-08-30 15:40:00,128.55,128.9,128.18,128.33,897994.0,128.55,128.9,128.18,128.33,897994.0
2022-08-30 15:50:00,128.34,129.0,128.17,128.73,1980882.0,128.34,129.0,128.17,128.73,1980882.0
2022-08-31 09:30:00,129.45,129.79,128.14,129.14,2959409.0,129.45,129.79,128.14,129.14,2959409.0
2022-08-31 09:40:00,129.16,130.24,129.13,129.83,1253330.0,129.16,130.24,129.13,129.83,1253330.0
2022-08-31 09:50:00,129.83,130.59,129.71,129.85,1334890.0,129.83,130.59,129.71,129.85,1334890.0
2022-08-31 10:00:00,129.85,129.93,128.9,128.93,1319484.0,129.85,129.93,128.9,128.93,1319484.0
2022-08-31 10:10:00,128.95,129.64,128.56,128.94,1174467.0,128.95,129.64,128.56,128.94,1174467.0
2022-08-31 10:20:00,128.95,129.13,128.22,128.26,1145325.0,128.95,129.13,128.22,128.26,1145325.0
2022-08-31 10:30:00,128.29,128.49,127.88,128.0,1116181.0,128.29,128.49,127.88,128.0,1116181.0
2022-08-31 10:40:00,127.99,128.62,127.87,128.51,885068.0,127.99,128.62,127.87,128.51,885068.0
2022-08-31 10:50:00,128.52,128.67,127.9,128.07,746766.0,128.52,128.67,127.9,128.07,746766.0
2022-08-31 11:00:00,128.08,128.08,127.41,127.8,1105138.0,128.08,128.08,127.41,127.8,1105138.0
2022-08-31 11:10:00,127.79,127.87,127.41,127.79,718378.0,127.79,127.87,127.41,127.79,718378.0
2022-08-31 11:20:00,127.78,128.07,127.67,127.81,633409.0,127.78,128.07,127.67,127.81,633409.0
2022-08-31 11:30:00,127.81,128.42,127.55,128.23,648436.0,127.81,128.42,127.55,128.23,648436.0
2022-08-31 11:40:00,128.24,128.64,128.12,128.48,541056.0,128.24,128.64,128.12,128.48,541056.0
2022-08-31 11:50:00,128.47,128.84,128.41,128.68,477876.0,128.47,128.84,128.41,128.68,477876.0
2022-08-31 12:00:00,128.69,128.8,128.2,128.37,540885.0,128.69,128.8,128.2,128.37,540885.0
2022-08-31 12:10:00,128.39,128.64,128.16,128.31,419987.0,128.39,128.64,128.16,128.31,419987.0
2022-08-31 12:20:00,128.31,128.41,128.08,128.28,438491.0,128.31,128.41,128.08,128.28,438491.0
2022-08-31 12:30:00,128.3,128.48,128.16,128.29,352070.0,128.3,128.48,128.16,128.29,352070.0
2022-08-31 12:40:00,128.3,128.3,127.95,128.24,344073.0,128.3,128.3,127.95,128.24,344073.0
2022-08-31 12:50:00,128.23,128.3,127.93,128.1,333922.0,128.23,128.3,127.93,128.1,333922.0
2022-08-31 13:00:00,128.11,128.23,127.97,128.17,322309.0,128.11,128.23,127.97,128.17,322309.0
2022-08-31 13:10:00,128.16,128.35,127.64,127.69,501759.0,128.16,128.35,127.64,127.69,501759.0
2022-08-31 13:20:00,127.69,127.74,127.48,127.66,592273.0,127.69,127.74,127.48,127.66,592273.0
2022-08-31 13:30:00,127.65,127.76,127.36,127.37,486809.0,127.65,127.76,127.36,127.37,486809.0
2022-08-31 13:40:00,127.36,127.5,127.21,127.3,515500.0,127.36,127.5,127.21,127.3,515500.0
2022-08-31 13:50:00,127.29,127.58,127.28,127.55,416074.0,127.29,127.58,127.28,127.55,416074.0
2022-08-31 14:00:00,127.55,127.89,127.36,127.81,612349.0,127.55,127.89,127.36,127.81,612349.0
2022-08-31 14:10:00,127.82,128.0,127.63,127.66,447509.0,127.82,128.0,127.63,127.66,447509.0
2022-08-31 14:20:00,127.66,127.85,127.64,127.67,375963.0,127.66,127.85,127.64,127.67,375963.0
2022-08-31 14:30:00,127.66,127.69,127.24,127.29,519237.0,127.66,127.69,127.24,127.29,519237.0
2022-08-31 14:40:00,127.29,127.38,126.93,127.05,724295.0,127.29,127.38,126.93,127.05,724295.0
2022-08-31 14:50:00,127.04,127.15,126.82,127.08,780725.0,127.04,127.15,126.82,127.08,780725.0
2022-08-31 15:00:00,127.07,127.49,126.97,127.29,851484.0,127.07,127.49,126.97,127.29,851484.0
2022-08-31 15:10:00,127.28,127.78,127.23,127.52,950534.0,127.28,127.78,127.23,127.52,950534.0
2022-08-31 15:20:00,127.52,127.52,127.11,127.29,668151.0,127.52,127.52,127.11,127.29,668151.0
2022-08-31 15:30:00,127.3,127.45,127.09,127.44,731472.0,127.3,127.45,127.09,127.44,731472.0
2022-08-31 15:40:00,127.44,128.15,127.44,127.79,1283319.0,127.44,128.15,127.44,127.79,1283319.0
2022-08-31 15:50:00,127.8,127.83,126.74,126.75,3642920.0,127.8,127.83,126.74,126.75,3642920.0
2022-09-01 09:30:00,126.0,127.44,125.79,127.33,3192474.0,126.0,127.44,125.79,127.33,3192474.0
2022-09-01 09:40:00,127.34,127.67,126.55,126.79,2072628.0,127.34,127.67,126.55,126.79,2072628.0
2022-09-01 09:50:00,126.8,126.84,126.04,126.74,1418115.0,126.8,126.84,126.04,126.74,1418115.0
2022-09-01 10:00:00,126.68,126.83,125.72,126.25,1365742.0,126.68,126.83,125.72,126.25,1365742.0
2022-09-01 10:10:00,126.25,126.29,125.56,125.88,1230719.0,126.25,126.29,125.56,125.88,1230719.0
2022-09-01 10:20:00,125.89,126.45,125.74,126.3,1134194.0,125.89,126.45,125.74,126.3,1134194.0
2022-09-01 10:30:00,126.31,126.32,125.1,125.24,1264647.0,126.31,126.32,125.1,125.24,1264647.0
2022-09-01 10:40:00,125.24,125.39,124.66,124.81,1346307.0,125.24,125.39,124.66,124.81,1346307.0
2022-09-01 10:50:00,124.82,125.21,124.41,124.48,1131012.0,124.82,125.21,124.41,124.48,1131012.0
2022-09-01 11:00:00,124.48,125.0,124.2,124.73,1404225.0,124.48,125.0,124.2,124.73,1404225.0
2022-09-01 11:10:00,124.72,124.95,124.34,124.39,921488.0,124.72,124.95,124.34,124.39,921488.0
2022-09-01 11:20:00,124.41,124.42,123.66,123.8,1323142.0,124.41,124.42,123.66,123.8,1323142.0
2022-09-01 11:30:00,123.81,124.57,123.8,124.11,1164283.0,123.81,124.57,123.8,124.11,1164283.0
2022-09-01 11:40:00,124.1,124.16,123.66,123.92,855749.0,124.1,124.16,123.66,123.92,855749.0
2022-09-01 11:50:00,123.93,124.07,123.76,123.98,687508.0,123.93,124.07,123.76,123.98,687508.0
2022-09-01 12:00:00,123.98,124.47,123.94,124.33,888510.0,123.98,124.47,123.94,124.33,888510.0
2022-09-01 12:10:00,124.33,124.55,124.2,124.35,686045.0,124.33,124.55,124.2,124.35,686045.0
2022-09-01 12:20:00,124.36,124.52,124.01,124.28,500209.0,124.36,124.52,124.01,124.28,500209.0
2022-09-01 12:30:00,124.29,124.39,123.98,124.03,519066.0,124.29,124.39,123.98,124.03,519066.0
2022-09-01 12:40:00,124.03,124.27,123.95,124.26,651539.0,124.03,124.27,123.95,124.26,651539.0
2022-09-01 12:50:00,124.26,124.29,123.89,124.13,625512.0,124.26,124.29,123.89,124.13,625512.0
2022-09-01 13:00:00,124.14,124.55,123.99,124.53,583637.0,124.14,124.55,123.99,124.53,583637.0
2022-09-01 13:10:00,124.51,124.84,124.4,124.54,614007.0,124.51,124.84,124.4,124.54,614007.0
2022-09-01 13:20:00,124.54,125.25,124.54,125.18,739426.0,124.54,125.25,124.54,125.18,739426.0
2022-09-01 13:30:00,125.19,125.3,124.92,125.05,542050.0,125.19,125.3,124.92,125.05,542050.0
2022-09-01 13:40:00,125.07,125.1,124.61,124.82,491802.0,125.07,125.1,124.61,124.82,491802.0
2022-09-01 13:50:00,124.84,124.92,124.69,124.85,443147.0,124.84,124.92,124.69,124.85,443147.0
2022-09-01 14:00:00,124.84,125.29,124.66,125.04,652492.0,124.84,125.29,124.66,125.04,652492.0
2022-09-01 14:10:00,125.06,125.5,124.84,125.49,628926.0,125.06,125.5,124.84,125.49,628926.0
2022-09-01 14:20:00,125.48,126.47,125.48,126.31,1450887.0,125.48,126.47,125.48,126.31,1450887.0
2022-09-01 14:30:00,126.31,127.02,126.3,126.62,1414446.0,126.31,127.02,126.3,126.62,1414446.0
2022-09-01 14:40:00,126.63,126.7,126.11,126.2,672333.0,126.63,126.7,126.11,126.2,672333.0
2022-09-01 14:50:00,126.19,126.67,126.07,126.36,691177.0,126.19,126.67,126.07,126.36,691177.0
2022-09-01 15:00:00,126.37,126.9,126.24,126.8,987435.0,126.37,126.9,126.24,126.8,987435.0
2022-09-01 15:10:00,126.81,127.18,126.58,126.61,892374.0,126.81,127.18,126.58,126.61,892374.0
2022-09-01 15:20:00,126.63,126.96,126.41,126.41,760310.0,126.63,126.96,126.41,126.41,760310.0
2022-09-01 15:30:00,126.4,126.81,126.24,126.63,821874.0,126.4,126.81,126.24,126.63,821874.0
2022-09-01 15:40:00,126.62,126.89,126.43,126.65,933748.0,126.62,126.89,126.43,126.65,933748.0
2022-09-01 15:50:00,126.66,128.02,126.66,127.86,2765612.0,126.66,128.02,126.66,127.86,2765612.0
2022-09-02 09:30:00,129.5,129.99,128.63,129.86,2814255.0,129.5,129.99,128.63,129.86,2814255.0
2022-09-02 09:40:00,129.87,129.88,128.19,128.61,1886027.0,129.87,129.88,128.19,128.61,1886027.0
2022-09-02 09:50:00,128.61,129.36,128.58,128.72,1397254.0,128.61,129.36,128.58,128.72,1397254.0
2022-09-02 10:00:00,128.74,128.97,128.16,128.94,1149268.0,128.74,128.97,128.16,128.94,1149268.0
2022-09-02 10:10:00,128.93,130.18,128.93,129.89,1633970.0,128.93,130.18,128.93,129.89,1633970.0
2022-09-02 10:20:00,129.9,130.44,129.66,130.42,1354047.0,129.9,130.44,129.66,130.42,1354047.0
2022-09-02 10:30:00,130.42,131.25,130.38,131.06,1815206.0,130.42,131.25,130.38,131.06,1815206.0
2022-09-02 10:40:00,131.07,131.38,130.69,130.79,1515221.0,131.07,131.38,130.69,130.79,1515221.0
2022-09-02 10:50:00,130.8,131.04,129.94,130.34,1634345.0,130.8,131.04,129.94,130.34,1634345.0
2022-09-02 11:00:00,130.35,130.73,130.21,130.51,942962.0,130.35,130.73,130.21,130.51,942962.0
2022-09-02 11:10:00,130.5,131.08,130.42,131.01,908004.0,130.5,131.08,130.42,131.01,908004.0
2022-09-02 11:20:00,131.01,131.15,130.69,130.71,858949.0,131.01,131.15,130.69,130.71,858949.0
2022-09-02 11:30:00,130.72,130.98,130.46,130.93,790537.0,130.72,130.98,130.46,130.93,790537.0
2022-09-02 11:40:00,130.93,131.02,130.41,130.89,804082.0,130.93,131.02,130.41,130.89,804082.0
2022-09-02 11:50:00,130.9,131.18,130.66,130.73,608931.0,130.9,131.18,130.66,130.73,608931.0
2022-09-02 12:00:00,130.75,130.82,130.33,130.4,707355.0,130.75,130.82,130.33,130.4,707355.0
2022-09-02 12:10:00,130.4,130.57,129.99,130.02,678986.0,130.4,130.57,129.99,130.02,678986.0
2022-09-02 12:20:00,130.01,130.09,129.26,129.38,903286.0,130.01,130.09,129.26,129.38,903286.0
2022-09-02 12:30:00,129.37,129.49,128.35,128.6,1061427.0,129.37,129.49,128.35,128.6,1061427.0
2022-09-02 12:40:00,128.58,128.71,128.02,128.31,944308.0,128.58,128.71,128.02,128.31,944308.0
2022-09-02 12:50:00,128.3,128.7,127.92,128.56,1114353.0,128.3,128.7,127.92,128.56,1114353.0
2022-09-02 13:00:00,128.56,128.56,127.72,127.95,1082186.0,128.56,128.56,127.72,127.95,1082186.0
2022-09-02 13:10:00,127.96,128.4,127.75,128.29,954707.0,127.96,128.4,127.75,128.29,954707.0
2022-09-02 13:20:00,128.28,128.28,127.28,127.4,985773.0,128.28,128.28,127.28,127.4,985773.0
2022-09-02 13:30:00,127.39,127.53,127.11,127.25,815740.0,127.39,127.53,127.11,127.25,815740.0
2022-09-02 13:40:00,127.25,127.84,127.0,127.01,943035.0,127.25,127.84,127.0,127.01,943035.0
2022-09-02 13:50:00,127.02,127.12,126.72,126.76,803684.0,127.02,127.12,126.72,126.76,803684.0
2022-09-02 14:00:00,126.76,127.34,126.72,127.2,736796.0,126.76,127.34,126.72,127.2,736796.0
2022-09-02 14:10:00,127.21,127.36,127.03,127.22,479786.0,127.21,127.36,127.03,127.22,479786.0
2022-09-02 14:20:00,127.22,127.83,127.1,127.73,559233.0,127.22,127.83,127.1,127.73,559233.0
2022-09-02 14:30:00,127.73,127.8,127.32,127.69,491900.0,127.73,127.8,127.32,127.69,491900.0
2022-09-02 14:40:00,127.69,128.01,127.61,127.63,583003.0,127.69,128.01,127.61,127.63,583003.0
2022-09-02 14:50:00,127.64,127.84,127.23,127.33,607683.0,127.64,127.84,127.23,127.33,607683.0
2022-09-02 15:00:00,127.33,128.06,127.26,127.7,875786.0,127.33,128.06,127.26,127.7,875786.0
2022-09-02 15:10:00,127.69,127.81,127.38,127.57,679111.0,127.69,127.81,127.38,127.57,679111.0
2022-09-02 15:20:00,127.56,127.8,127.04,127.33,787605.0,127.56,127.8,127.04,127.33,787605.0
2022-09-02 15:30:00,127.33,127.33,126.5,126.64,1113031.0,127.33,127.33,126.5,126.64,1113031.0
2022-09-02 15:40:00,126.63,126.85,126.39,126.81,1027419.0,126.63,126.85,126.39,126.81,1027419.0
2022-09-02 15:50:00,126.81,127.76,126.65,127.66,2589760.0,126.81,127.76,126.65,127.66,2589760.0
2022-09-06 09:30:00,127.93,128.62,126.93,127.03,2369842.0,127.93,128.62,126.93,127.03,2369842.0
2022-09-06 09:40:00,127.04,127.59,126.39,126.39,1163311.0,127.04,127.59,126.39,126.39,1163311.0
2022-09-06 09:50:00,126.37,126.52,125.57,125.93,1269714.0,126.37,126.52,125.57,125.93,1269714.0
2022-09-06 10:00:00,125.93,125.93,124.74,125.22,1542944.0,125.93,125.93,124.74,125.22,1542944.0
2022-09-06 10:10:00,125.23,125.48,124.81,125.45,1250196.0,125.23,125.48,124.81,125.45,1250196.0
2022-09-06 10:20:00,125.46,126.09,125.05,125.92,993888.0,125.46,126.09,125.05,125.92,993888.0
2022-09-06 10:30:00,125.95,126.25,125.55,126.12,760340.0,125.95,126.25,125.55,126.12,760340.0
2022-09-06 10:40:00,126.13,126.67,126.06,126.16,840755.0,126.13,126.67,126.06,126.16,840755.0
2022-09-06 10:50:00,126.17,127.25,126.1,126.91,1033948.0,126.17,127.25,126.1,126.91,1033948.0
2022-09-06 11:00:00,126.91,127.28,126.34,127.0,976793.0,126.91,127.28,126.34,127.0,976793.0
2022-09-06 11:10:00,127.0,127.07,126.53,126.66,720553.0,127.0,127.07,126.53,126.66,720553.0
2022-09-06 11:20:00,126.66,127.12,126.44,126.52,645545.0,126.66,127.12,126.44,126.52,645545.0
2022-09-06 11:30:00,126.49,127.34,126.44,126.61,715581.0,126.49,127.34,126.44,126.61,715581.0
2022-09-06 11:40:00,126.6,127.25,126.55,126.61,649575.0,126.6,127.25,126.55,126.61,649575.0
2022-09-06 11:50:00,126.61,127.2,126.47,127.07,555085.0,126.61,127.2,126.47,127.07,555085.0
2022-09-06 12:00:00,127.07,127.33,126.55,126.64,715017.0,127.07,127.33,126.55,126.64,715017.0
2022-09-06 12:10:00,126.65,126.73,126.15,126.24,568353.0,126.65,126.73,126.15,126.24,568353.0
2022-09-06 12:20:00,126.24,126.32,125.8,126.23,657377.0,126.24,126.32,125.8,126.23,657377.0
2022-09-06 12:30:00,126.23,126.37,126.09,126.18,548340.0,126.23,126.37,126.09,126.18,548340.0
2022-09-06 12:40:00,126.18,126.55,125.97,126.44,392902.0,126.18,126.55,125.97,126.44,392902.0
2022-09-06 12:50:00,126.45,126.7,126.2,126.43,406280.0,126.45,126.7,126.2,126.43,406280.0
2022-09-06 13:00:00,126.42,126.49,125.61,125.63,521841.0,126.42,126.49,125.61,125.63,521841.0
2022-09-06 13:10:00,125.63,125.82,125.37,125.76,592347.0,125.63,125.82,125.37,125.76,592347.0
2022-09-06 13:20:00,125.75,125.88,125.62,125.65,391136.0,125.75,125.88,125.62,125.65,391136.0
2022-09-06 13:30:00,125.66,126.07,125.57,125.92,461077.0,125.66,126.07,125.57,125.92,461077.0
2022-09-06 13:40:00,125.94,125.95,125.56,125.6,348339.0,125.94,125.95,125.56,125.6,348339.0
2022-09-06 13:50:00,125.58,125.92,125.34,125.85,534743.0,125.58,125.92,125.34,125.85,534743.0
2022-09-06 14:00:00,125.85,126.14,125.75,125.95,513175.0,125.85,126.14,125.75,125.95,513175.0
2022-09-06 14:10:00,125.95,126.51,125.95,126.36,616409.0,125.95,126.51,125.95,126.36,616409.0
2022-09-06 14:20:00,126.37,126.43,126.02,126.13,325075.0,126.37,126.43,126.02,126.13,325075.0
2022-09-06 14:30:00,126.15,126.3,125.83,126.12,433609.0,126.15,126.3,125.83,126.12,433609.0
2022-09-06 14:40:00,126.14,126.15,125.74,126.09,455135.0,126.14,126.15,125.74,126.09,455135.0
2022-09-06 14:50:00,126.09,126.23,125.67,126.04,460669.0,126.09,126.23,125.67,126.04,460669.0
2022-09-06 15:00:00,126.02,126.36,125.78,126.35,572677.0,126.02,126.36,125.78,126.35,572677.0
2022-09-06 15:10:00,126.36,126.7,126.24,126.37,682551.0,126.36,126.7,126.24,126.37,682551.0
2022-09-06 15:20:00,126.38,126.58,126.07,126.31,670720.0,126.38,126.58,126.07,126.31,670720.0
2022-09-06 15:30:00,126.31,126.31,125.88,126.02,752681.0,126.31,126.31,125.88,126.02,752681.0
2022-09-06 15:40:00,126.0,126.44,125.98,126.28,955051.0,126.0,126.44,125.98,126.28,955051.0
2022-09-06 15:50:00,126.26,126.26,125.71,126.1,2398633.0,126.26,126.26,125.71,126.1,2398633.0
2022-09-07 09:30:00,126.23,127.13,125.82,126.96,1798516.0,126.23,127.13,125.82,126.96,1798516.0
2022-09-07 09:40:00,126.96,127.1,126.4,126.77,1083444.0,126.96,127.1,126.4,126.77,1083444.0
2022-09-07 09:50:00,126.73,126.85,125.95,126.23,1056528.0,126.73,126.85,125.95,126.23,1056528.0
2022-09-07 10:00:00,126.25,126.27,125.57,125.94,901592.0,126.25,126.27,125.57,125.94,901592.0
2022-09-07 10:10:00,125.95,126.14,125.4,125.9,954295.0,125.95,126.14,125.4,125.9,954295.0
2022-09-07 10:20:00,125.86,126.18,125.54,126.09,885228.0,125.86,126.18,125.54,126.09,885228.0
2022-09-07 10:30:00,126.08,126.63,126.05,126.16,752892.0,126.08,126.63,126.05,126.16,752892.0
2022-09-07 10:40:00,126.18,126.22,125.82,126.17,634849.0,126.18,126.22,125.82,126.17,634849.0
2022-09-07 10:50:00,126.17,126.52,126.09,126.41,556940.0,126.17,126.52,126.09,126.41,556940.0
2022-09-07 11:00:00,126.39,127.11,126.19,126.97,837258.0,126.39,127.11,126.19,126.97,837258.0
2022-09-07 11:10:00,126.99,127.43,126.97,127.22,817354.0,126.99,127.43,126.97,127.22,817354.0
2022-09-07 11:20:00,127.23,127.39,127.09,127.14,587549.0,127.23,127.39,127.09,127.14,587549.0
2022-09-07 11:30:00,127.14,127.47,127.03,127.14,453433.0,127.14,127.47,127.03,127.14,453433.0
2022-09-07 11:40:00,127.15,127.48,126.89,127.48,551091.0,127.15,127.48,126.89,127.48,551091.0
2022-09-07 11:50:00,127.48,127.91,127.46,127.63,829873.0,127.48,127.91,127.46,127.63,829873.0
2022-09-07 12:00:00,127.64,127.8,127.34,127.62,537675.0,127.64,127.8,127.34,127.62,537675.0
2022-09-07 12:10:00,127.63,127.64,127.28,127.44,430579.0,127.63,127.64,127.28,127.44,430579.0
2022-09-07 12:20:00,127.43,127.55,127.24,127.44,463371.0,127.43,127.55,127.24,127.44,463371.0
2022-09-07 12:30:00,127.44,127.83,127.27,127.83,495144.0,127.44,127.83,127.27,127.83,495144.0
2022-09-07 12:40:00,127.81,128.39,127.75,128.24,982069.0,127.81,128.39,127.75,128.24,982069.0
2022-09-07 12:50:00,128.24,128.29,127.8,127.98,440102.0,128.24,128.29,127.8,127.98,440102.0
2022-09-07 13:00:00,127.98,128.24,127.92,128.14,504836.0,127.98,128.24,127.92,128.14,504836.0
2022-09-07 13:10:00,128.14,128.15,127.86,127.9,411776.0,128.14,128.15,127.86,127.9,411776.0
2022-09-07 13:20:00,127.9,128.12,127.79,127.86,390074.0,127.9,128.12,127.79,127.86,390074.0
2022-09-07 13:30:00,127.85,128.47,127.83,128.39,546472.0,127.85,128.47,127.83,128.39,546472.0
2022-09-07 13:40:00,128.37,128.65,128.34,128.59,619564.0,128.37,128.65,128.34,128.59,619564.0
2022-09-07 13:50:00,128.58,128.73,128.46,128.58,565446.0,128.58,128.73,128.46,128.58,565446.0
2022-09-07 14:00:00,128.58,129.31,128.51,128.93,979535.0,128.58,129.31,128.51,128.93,979535.0
2022-09-07 14:10:00,128.92,129.0,128.59,128.6,588006.0,128.92,129.0,128.59,128.6,588006.0
2022-09-07 14:20:00,128.62,129.2,128.59,129.17,664538.0,128.62,129.2,128.59,129.17,664538.0
2022-09-07 14:30:00,129.17,129.39,129.02,129.25,873505.0,129.17,129.39,129.02,129.25,873505.0
2022-09-07 14:40:00,129.24,129.43,129.12,129.2,571753.0,129.24,129.43,129.12,129.2,571753.0
2022-09-07 14:50:00,129.21,129.44,129.08,129.2,645414.0,129.21,129.44,129.08,129.2,645414.0
2022-09-07 15:00:00,129.22,129.66,129.04,129.66,689959.0,129.22,129.66,129.04,129.66,689959.0
2022-09-07 15:10:00,129.66,129.76,129.4,129.45,706813.0,129.66,129.76,129.4,129.45,706813.0
2022-09-07 15:20:00,129.45,129.73,129.34,129.65,673173.0,129.45,129.73,129.34,129.65,673173.0
2022-09-07 15:30:00,129.65,129.68,129.29,129.39,873760.0,129.65,129.68,129.29,129.39,873760.0
2022-09-07 15:40:00,129.37,129.52,129.13,129.47,987497.0,129.37,129.52,129.13,129.47,987497.0
2022-09-07 15:50:00,129.47,129.82,129.25,129.44,2780724.0,129.47,129.82,129.25,129.44,2780724.0
2022-09-08 09:30:00,127.72,128.24,127.15,127.58,2052565.0,127.72,128.24,127.15,127.58,2052565.0
2022-09-08 09:40:00,127.58,128.85,127.17,128.44,1526944.0,127.58,128.85,127.17,128.44,1526944.0
2022-09-08 09:50:00,128.46,129.52,128.25,129.0,1249885.0,128.46,129.52,128.25,129.0,1249885.0
2022-09-08 10:00:00,129.03,129.24,127.83,128.33,1158711.0,129.03,129.24,127.83,128.33,1158711.0
2022-09-08 10:10:00,128.33,128.94,127.92,128.9,934270.0,128.33,128.94,127.92,128.9,934270.0
2022-09-08 10:20:00,128.9,129.11,128.39,128.68,718117.0,128.9,129.11,128.39,128.68,718117.0
2022-09-08 10:30:00,128.65,129.34,128.48,129.18,828583.0,128.65,129.34,128.48,129.18,828583.0
2022-09-08 10:40:00,129.2,129.85,129.05,129.73,1023338.0,129.2,129.85,129.05,129.73,1023338.0
2022-09-08 10:50:00,129.72,129.92,129.47,129.88,691798.0,129.72,129.92,129.47,129.88,691798.0
2022-09-08 11:00:00,129.89,130.28,129.86,130.12,876004.0,129.89,130.28,129.86,130.12,876004.0
2022-09-08 11:10:00,130.13,130.2,129.76,129.9,721969.0,130.13,130.2,129.76,129.9,721969.0
2022-09-08 11:20:00,129.91,130.2,129.88,129.89,583025.0,129.91,130.2,129.88,129.89,583025.0
2022-09-08 11:30:00,129.91,130.05,129.39,129.42,693061.0,129.91,130.05,129.39,129.42,693061.0
2022-09-08 11:40:00,129.4,129.6,129.18,129.35,720498.0,129.4,129.6,129.18,129.35,720498.0
2022-09-08 11:50:00,129.34,129.41,129.08,129.22,698823.0,129.34,129.41,129.08,129.22,698823.0
2022-09-08 12:00:00,129.22,129.32,127.47,127.72,1142552.0,129.22,129.32,127.47,127.72,1142552.0
2022-09-08 12:10:00,127.74,127.76,127.27,127.42,929691.0,127.74,127.76,127.27,127.42,929691.0
2022-09-08 12:20:00,127.43,127.72,127.1,127.65,854067.0,127.43,127.72,127.1,127.65,854067.0
2022-09-08 12:30:00,127.66,128.17,127.55,128.06,673670.0,127.66,128.17,127.55,128.06,673670.0
2022-09-08 12:40:00,128.04,128.55,127.91,128.42,667132.0,128.04,128.55,127.91,128.42,667132.0
2022-09-08 12:50:00,128.42,128.67,128.26,128.29,566628.0,128.42,128.67,128.26,128.29,566628.0
2022-09-08 13:00:00,128.3,128.5,127.95,128.27,600599.0,128.3,128.5,127.95,128.27,600599.0
2022-09-08 13:10:00,128.27,129.09,128.27,128.9,681837.0,128.27,129.09,128.27,128.9,681837.0
2022-09-08 13:20:00,128.9,129.13,128.7,128.95,464208.0,128.9,129.13,128.7,128.95,464208.0
2022-09-08 13:30:00,128.97,129.33,128.72,129.15,595418.0,128.97,129.33,128.72,129.15,595418.0
2022-09-08 13:40:00,129.16,129.24,128.94,129.16,385889.0,129.16,129.24,128.94,129.16,385889.0
2022-09-08 13:50:00,129.16,129.22,128.43,128.8,529436.0,129.16,129.22,128.43,128.8,529436.0
2022-09-08 14:00:00,128.77,129.08,128.66,128.76,522281.0,128.77,129.08,128.66,128.76,522281.0
2022-09-08 14:10:00,128.76,129.03,128.55,129.01,430698.0,128.76,129.03,128.55,129.01,430698.0
2022-09-08 14:20:00,129.0,129.09,128.79,128.93,372057.0,129.0,129.09,128.79,128.93,372057.0
2022-09-08 14:30:00,128.94,129.36,128.92,129.32,490380.0,128.94,129.36,128.92,129.32,490380.0
2022-09-08 14:40:00,129.33,129.36,128.6,128.89,580189.0,129.33,129.36,128.6,128.89,580189.0
2022-09-08 14:50:00,128.88,129.19,128.69,128.95,428526.0,128.88,129.19,128.69,128.95,428526.0
2022-09-08 15:00:00,128.97,129.15,128.55,128.89,539813.0,128.97,129.15,128.55,128.89,539813.0
2022-09-08 15:10:00,128.9,129.32,128.81,129.26,680777.0,128.9,129.32,128.81,129.26,680777.0
2022-09-08 15:20:00,129.25,129.44,129.15,129.31,507090.0,129.25,129.44,129.15,129.31,507090.0
2022-09-08 15:30:00,129.31,129.58,129.19,129.48,696859.0,129.31,129.58,129.19,129.48,696859.0
2022-09-08 15:40:00,129.5,129.56,129.0,129.1,720841.0,129.5,129.56,129.0,129.1,720841.0
2022-09-08 15:50:00,129.13,129.96,129.1,129.85,2157166.0,129.13,129.96,129.1,129.85,2157166.0
2022-09-09 09:30:00,130.91,132.2,130.76,131.74,2935659.0,130.91,132.2,130.76,131.74,2935659.0
2022-09-09 09:40:00,131.75,132.38,131.09,131.96,1984323.0,131.75,132.38,131.09,131.96,1984323.0
2022-09-09 09:50:00,131.97,132.04,131.32,132.04,1197161.0,131.97,132.04,131.32,132.04,1197161.0
2022-09-09 10:00:00,132.0,132.31,131.91,132.28,1234761.0,132.0,132.31,131.91,132.28,1234761.0
2022-09-09 10:10:00,132.3,132.47,131.85,132.06,1213545.0,132.3,132.47,131.85,132.06,1213545.0
2022-09-09 10:20:00,132.07,132.21,131.57,132.05,945907.0,132.07,132.21,131.57,132.05,945907.0
2022-09-09 10:30:00,132.05,132.43,131.74,132.37,915473.0,132.05,132.43,131.74,132.37,915473.0
2022-09-09 10:40:00,132.38,132.59,132.25,132.45,862109.0,132.38,132.59,132.25,132.45,862109.0
2022-09-09 10:50:00,132.46,132.49,131.99,132.21,887832.0,132.46,132.49,131.99,132.21,887832.0
2022-09-09 11:00:00,132.21,132.42,131.85,131.86,992671.0,132.21,132.42,131.85,131.86,992671.0
2022-09-09 11:10:00,131.87,132.09,131.67,131.81,757104.0,131.87,132.09,131.67,131.81,757104.0
2022-09-09 11:20:00,131.8,132.14,131.55,132.04,1012047.0,131.8,132.14,131.55,132.04,1012047.0
2022-09-09 11:30:00,132.05,132.26,131.8,132.25,864700.0,132.05,132.26,131.8,132.25,864700.0
2022-09-09 11:40:00,132.25,132.38,132.02,132.06,660199.0,132.25,132.38,132.02,132.06,660199.0
2022-09-09 11:50:00,132.05,132.21,131.85,132.18,673207.0,132.05,132.21,131.85,132.18,673207.0
2022-09-09 12:00:00,132.19,132.23,131.82,132.0,803401.0,132.19,132.23,131.82,132.0,803401.0
2022-09-09 12:10:00,132.0,132.08,131.62,131.82,566751.0,132.0,132.08,131.62,131.82,566751.0
2022-09-09 12:20:00,131.83,131.86,131.52,131.81,540267.0,131.83,131.86,131.52,131.81,540267.0
2022-09-09 12:30:00,131.8,132.16,131.71,132.1,567454.0,131.8,132.16,131.71,132.1,567454.0
2022-09-09 12:40:00,132.1,132.37,132.09,132.35,844647.0,132.1,132.37,132.09,132.35,844647.0
2022-09-09 12:50:00,132.35,132.68,132.26,132.66,829905.0,132.35,132.68,132.26,132.66,829905.0
2022-09-09 13:00:00,132.67,132.83,132.44,132.8,858330.0,132.67,132.83,132.44,132.8,858330.0
2022-09-09 13:10:00,132.79,133.2,132.77,133.14,873061.0,132.79,133.2,132.77,133.14,873061.0
2022-09-09 13:20:00,133.12,133.16,132.92,132.93,547883.0,133.12,133.16,132.92,132.93,547883.0
2022-09-09 13:30:00,132.92,133.28,132.92,133.27,649400.0,132.92,133.28,132.92,133.27,649400.0
2022-09-09 13:40:00,133.26,133.27,132.95,133.14,731397.0,133.26,133.27,132.95,133.14,731397.0
2022-09-09 13:50:00,133.14,133.31,132.99,133.31,422948.0,133.14,133.31,132.99,133.31,422948.0
2022-09-09 14:00:00,133.31,133.31,132.93,133.16,630427.0,133.31,133.31,132.93,133.16,630427.0
2022-09-09 14:10:00,133.16,133.28,133.04,133.12,470023.0,133.16,133.28,133.04,133.12,470023.0
2022-09-09 14:20:00,133.1,133.28,133.08,133.28,388731.0,133.1,133.28,133.08,133.28,388731.0
2022-09-09 14:30:00,133.28,133.35,132.65,132.84,772096.0,133.28,133.35,132.65,132.84,772096.0
2022-09-09 14:40:00,132.84,132.89,132.54,132.6,567736.0,132.84,132.89,132.54,132.6,567736.0
2022-09-09 14:50:00,132.6,132.87,132.5,132.84,555407.0,132.6,132.87,132.5,132.84,555407.0
2022-09-09 15:00:00,132.84,133.12,132.81,132.9,744854.0,132.84,133.12,132.81,132.9,744854.0
2022-09-09 15:10:00,132.9,133.06,132.85,133.02,653550.0,132.9,133.06,132.85,133.02,653550.0
2022-09-09 15:20:00,133.02,133.15,132.9,133.11,756558.0,133.02,133.15,132.9,133.11,756558.0
2022-09-09 15:30:00,133.11,133.37,133.05,133.33,1031671.0,133.11,133.37,133.05,133.33,1031671.0
2022-09-09 15:40:00,133.32,133.65,133.3,133.49,1316491.0,133.32,133.65,133.3,133.49,1316491.0
2022-09-09 15:50:00,133.48,133.69,133.26,133.27,2569546.0,133.48,133.69,133.26,133.27,2569546.0
2022-09-12 09:30:00,134.17,135.09,134.0,134.25,2758180.0,134.17,135.09,134.0,134.25,2758180.0
2022-09-12 09:40:00,134.25,134.84,134.25,134.67,1212163.0,134.25,134.84,134.25,134.67,1212163.0
2022-09-12 09:50:00,134.67,135.47,134.48,135.38,1412971.0,134.67,135.47,134.48,135.38,1412971.0
2022-09-12 10:00:00,135.38,136.1,135.37,135.81,1485319.0,135.38,136.1,135.37,135.81,1485319.0
2022-09-12 10:10:00,135.81,135.99,135.41,135.9,1334143.0,135.81,135.99,135.41,135.9,1334143.0
2022-09-12 10:20:00,135.9,136.3,135.86,136.01,1353554.0,135.9,136.3,135.86,136.01,1353554.0
2022-09-12 10:30:00,136.01,136.37,135.75,135.9,1239951.0,136.01,136.37,135.75,135.9,1239951.0
2022-09-12 10:40:00,135.9,135.92,135.45,135.68,1040241.0,135.9,135.92,135.45,135.68,1040241.0
2022-09-12 10:50:00,135.69,135.72,135.05,135.18,1126961.0,135.69,135.72,135.05,135.18,1126961.0
2022-09-12 11:00:00,135.18,135.26,134.82,135.11,1142992.0,135.18,135.26,134.82,135.11,1142992.0
2022-09-12 11:10:00,135.1,135.56,135.07,135.52,759827.0,135.1,135.56,135.07,135.52,759827.0
2022-09-12 11:20:00,135.53,135.94,135.48,135.92,836502.0,135.53,135.94,135.48,135.92,836502.0
2022-09-12 11:30:00,135.92,136.02,135.52,135.77,837275.0,135.92,136.02,135.52,135.77,837275.0
2022-09-12 11:40:00,135.77,135.96,135.53,135.67,623733.0,135.77,135.96,135.53,135.67,623733.0
2022-09-12 11:50:00,135.67,135.74,134.91,135.27,881653.0,135.67,135.74,134.91,135.27,881653.0
2022-09-12 12:00:00,135.27,135.37,134.97,135.0,752741.0,135.27,135.37,134.97,135.0,752741.0
2022-09-12 12:10:00,135.0,135.46,134.85,135.22,902087.0,135.0,135.46,134.85,135.22,902087.0
2022-09-12 12:20:00,135.22,135.47,135.13,135.44,631107.0,135.22,135.47,135.13,135.44,631107.0
2022-09-12 12:30:00,135.43,135.59,135.11,135.37,658738.0,135.43,135.59,135.11,135.37,658738.0
2022-09-12 12:40:00,135.37,135.47,135.0,135.15,603969.0,135.37,135.47,135.0,135.15,603969.0
2022-09-12 12:50:00,135.16,135.4,135.16,135.35,355378.0,135.16,135.4,135.16,135.35,355378.0
2022-09-12 13:00:00,135.36,135.66,134.88,135.64,752930.0,135.36,135.66,134.88,135.64,752930.0
2022-09-12 13:10:00,135.64,135.7,135.48,135.59,556688.0,135.64,135.7,135.48,135.59,556688.0
2022-09-12 13:20:00,135.59,135.8,135.45,135.77,505696.0,135.59,135.8,135.45,135.77,505696.0
2022-09-12 13:30:00,135.77,135.83,135.55,135.69,489143.0,135.77,135.83,135.55,135.69,489143.0
2022-09-12 13:40:00,135.68,135.89,135.61,135.86,491610.0,135.68,135.89,135.61,135.86,491610.0
2022-09-12 13:50:00,135.88,136.19,135.87,136.16,776207.0,135.88,136.19,135.87,136.16,776207.0
2022-09-12 14:00:00,136.17,136.22,136.02,136.09,606241.0,136.17,136.22,136.02,136.09,606241.0
2022-09-12 14:10:00,136.09,136.34,135.7,135.81,913454.0,136.09,136.34,135.7,135.81,913454.0
2022-09-12 14:20:00,135.81,135.92,135.45,135.51,748340.0,135.81,135.92,135.45,135.51,748340.0
2022-09-12 14:30:00,135.51,135.7,135.34,135.69,614144.0,135.51,135.7,135.34,135.69,614144.0
2022-09-12 14:40:00,135.68,136.08,135.66,136.06,694401.0,135.68,136.08,135.66,136.06,694401.0
2022-09-12 14:50:00,136.05,136.09,135.82,135.87,576441.0,136.05,136.09,135.82,135.87,576441.0
2022-09-12 15:00:00,135.87,136.02,135.63,136.0,738687.0,135.87,136.02,135.63,136.0,738687.0
2022-09-12 15:10:00,135.99,136.25,135.92,135.96,760098.0,135.99,136.25,135.92,135.96,760098.0
2022-09-12 15:20:00,135.97,136.21,135.9,136.08,808497.0,135.97,136.21,135.9,136.08,808497.0
2022-09-12 15:30:00,136.09,136.28,136.03,136.17,837364.0,136.09,136.28,136.03,136.17,837364.0
2022-09-12 15:40:00,136.17,136.37,136.01,136.21,1032875.0,136.17,136.37,136.01,136.21,1032875.0
2022-09-12 15:50:00,136.2,136.49,136.08,136.48,2389826.0,136.2,136.49,136.08,136.48,2389826.0
2022-09-13 09:30:00,131.02,131.4,129.82,130.35,4871857.0,131.02,131.4,129.82,130.35,4871857.0
2022-09-13 09:40:00,130.34,130.73,129.95,130.22,2201732.0,130.34,130.73,129.95,130.22,2201732.0
2022-09-13 09:50:00,130.26,130.53,129.45,129.56,2366253.0,130.26,130.53,129.45,129.56,2366253.0
2022-09-13 10:00:00,129.56,129.92,129.26,129.65,1584284.0,129.56,129.92,129.26,129.65,1584284.0
2022-09-13 10:10:00,129.64,130.11,129.25,130.1,1552014.0,129.64,130.11,129.25,130.1,1552014.0
2022-09-13 10:20:00,130.1,130.12,129.4,129.56,1127216.0,130.1,130.12,129.4,129.56,1127216.0
2022-09-13 10:30:00,129.56,129.7,128.85,128.89,1763867.0,129.56,129.7,128.85,128.89,1763867.0
2022-09-13 10:40:00,128.88,129.07,128.62,128.68,1171639.0,128.88,129.07,128.62,128.68,1171639.0
2022-09-13 10:50:00,128.67,128.95,128.51,128.77,1086856.0,128.67,128.95,128.51,128.77,1086856.0
2022-09-13 11:00:00,128.76,128.86,128.31,128.56,1030274.0,128.76,128.86,128.31,128.56,1030274.0
2022-09-13 11:10:00,128.56,128.73,128.36,128.45,796611.0,128.56,128.73,128.36,128.45,796611.0
2022-09-13 11:20:00,128.45,128.54,128.25,128.38,817008.0,128.45,128.54,128.25,128.38,817008.0
2022-09-13 11:30:00,128.37,128.68,128.29,128.64,789518.0,128.37,128.68,128.29,128.64,789518.0
2022-09-13 11:40:00,128.64,128.65,128.22,128.38,990704.0,128.64,128.65,128.22,128.38,990704.0
2022-09-13 11:50:00,128.39,128.67,128.32,128.41,775882.0,128.39,128.67,128.32,128.41,775882.0
2022-09-13 12:00:00,128.4,129.06,128.29,129.03,1107345.0,128.4,129.06,128.29,129.03,1107345.0
2022-09-13 12:10:00,129.01,129.41,128.95,129.28,1131064.0,129.01,129.41,128.95,129.28,1131064.0
2022-09-13 12:20:00,129.29,129.42,129.02,129.08,756683.0,129.29,129.42,129.02,129.08,756683.0
2022-09-13 12:30:00,129.07,129.53,128.91,129.41,754701.0,129.07,129.53,128.91,129.41,754701.0
2022-09-13 12:40:00,129.41,129.52,129.27,129.41,547528.0,129.41,129.52,129.27,129.41,547528.0
2022-09-13 12:50:00,129.4,129.55,129.23,129.24,586384.0,129.4,129.55,129.23,129.24,586384.0
2022-09-13 13:00:00,129.24,129.45,129.01,129.24,660021.0,129.24,129.45,129.01,129.24,660021.0
2022-09-13 13:10:00,129.25,129.75,129.22,129.48,899242.0,129.25,129.75,129.22,129.48,899242.0
2022-09-13 13:20:00,129.49,130.0,129.46,129.94,1029939.0,129.49,130.0,129.46,129.94,1029939.0
2022-09-13 13:30:00,129.95,129.97,129.74,129.94,888953.0,129.95,129.97,129.74,129.94,888953.0
2022-09-13 13:40:00,129.93,130.15,129.6,129.69,821254.0,129.93,130.15,129.6,129.69,821254.0
2022-09-13 13:50:00,129.69,129.73,129.15,129.17,847339.0,129.69,129.73,129.15,129.17,847339.0
2022-09-13 14:00:00,129.17,129.28,128.8,128.9,806170.0,129.17,129.28,128.8,128.9,806170.0
2022-09-13 14:10:00,128.9,129.06,128.73,128.91,564406.0,128.9,129.06,128.73,128.91,564406.0
2022-09-13 14:20:00,128.9,128.97,128.4,128.47,767106.0,128.9,128.97,128.4,128.47,767106.0
2022-09-13 14:30:00,128.47,128.55,128.33,128.36,595433.0,128.47,128.55,128.33,128.36,595433.0
2022-09-13 14:40:00,128.35,128.45,128.22,128.26,600450.0,128.35,128.45,128.22,128.26,600450.0
2022-09-13 14:50:00,128.26,128.34,128.01,128.14,1002545.0,128.26,128.34,128.01,128.14,1002545.0
2022-09-13 15:00:00,128.13,128.26,128.05,128.09,955784.0,128.13,128.26,128.05,128.09,955784.0
2022-09-13 15:10:00,128.08,128.13,127.7,127.88,1392862.0,128.08,128.13,127.7,127.88,1392862.0
2022-09-13 15:20:00,127.87,127.96,127.49,127.52,1165905.0,127.87,127.96,127.49,127.52,1165905.0
2022-09-13 15:30:00,127.52,127.52,126.59,126.92,2330621.0,127.52,127.52,126.59,126.92,2330621.0
2022-09-13 15:40:00,126.92,126.93,126.28,126.65,2154412.0,126.92,126.93,126.28,126.65,2154412.0
2022-09-13 15:50:00,126.65,127.15,126.54,126.83,4010497.0,126.65,127.15,126.54,126.83,4010497.0
2022-09-14 09:30:00,127.5,127.98,126.56,127.11,2659146.0,127.5,127.98,126.56,127.11,2659146.0
2022-09-14 09:40:00,127.14,128.2,126.51,127.58,1929296.0,127.14,128.2,126.51,127.58,1929296.0
2022-09-14 09:50:00,127.58,127.9,127.09,127.71,1320560.0,127.58,127.9,127.09,127.71,1320560.0
2022-09-14 10:00:00,127.73,127.75,127.09,127.37,1117763.0,127.73,127.75,127.09,127.37,1117763.0
2022-09-14 10:10:00,127.37,127.76,127.25,127.41,841415.0,127.37,127.76,127.25,127.41,841415.0
2022-09-14 10:20:00,127.43,127.64,126.46,126.48,1102408.0,127.43,127.64,126.46,126.48,1102408.0
2022-09-14 10:30:00,126.5,127.5,126.33,127.38,1144117.0,126.5,127.5,126.33,127.38,1144117.0
2022-09-14 10:40:00,127.39,127.58,126.99,127.07,855888.0,127.39,127.58,126.99,127.07,855888.0
2022-09-14 10:50:00,127.09,127.72,127.01,127.56,789979.0,127.09,127.72,127.01,127.56,789979.0
2022-09-14 11:00:00,127.55,128.27,127.38,128.15,1093909.0,127.55,128.27,127.38,128.15,1093909.0
2022-09-14 11:10:00,128.17,128.26,127.91,128.07,679309.0,128.17,128.26,127.91,128.07,679309.0
2022-09-14 11:20:00,128.08,128.1,127.68,127.71,544494.0,128.08,128.1,127.68,127.71,544494.0
2022-09-14 11:30:00,127.72,127.9,127.47,127.81,461884.0,127.72,127.9,127.47,127.81,461884.0
2022-09-14 11:40:00,127.82,128.27,127.77,128.07,506482.0,127.82,128.27,127.77,128.07,506482.0
2022-09-14 11:50:00,128.07,128.21,127.9,127.96,408205.0,128.07,128.21,127.9,127.96,408205.0
2022-09-14 12:00:00,127.96,128.14,127.5,127.79,539744.0,127.96,128.14,127.5,127.79,539744.0
2022-09-14 12:10:00,127.79,128.18,127.65,128.12,468211.0,127.79,128.18,127.65,128.12,468211.0
2022-09-14 12:20:00,128.11,128.18,127.75,127.88,440681.0,128.11,128.18,127.75,127.88,440681.0
2022-09-14 12:30:00,127.9,128.14,127.75,128.04,389198.0,127.9,128.14,127.75,128.04,389198.0
2022-09-14 12:40:00,128.04,128.53,128.01,128.48,726548.0,128.04,128.53,128.01,128.48,726548.0
2022-09-14 12:50:00,128.48,128.57,128.21,128.28,495811.0,128.48,128.57,128.21,128.28,495811.0
2022-09-14 13:00:00,128.3,128.42,127.92,128.09,540902.0,128.3,128.42,127.92,128.09,540902.0
2022-09-14 13:10:00,128.09,128.67,128.08,128.49,598447.0,128.09,128.67,128.08,128.49,598447.0
2022-09-14 13:20:00,128.49,128.53,128.12,128.24,356371.0,128.49,128.53,128.12,128.24,356371.0
2022-09-14 13:30:00,128.25,128.3,127.84,127.9,426747.0,128.25,128.3,127.84,127.9,426747.0
2022-09-14 13:40:00,127.9,128.07,127.47,127.64,757224.0,127.9,128.07,127.47,127.64,757224.0
2022-09-14 13:50:00,127.64,128.05,127.62,127.87,629272.0,127.64,128.05,127.62,127.87,629272.0
2022-09-14 14:00:00,127.88,128.02,127.0,127.3,1154196.0,127.88,128.02,127.0,127.3,1154196.0
2022-09-14 14:10:00,127.3,127.67,126.9,127.65,1185591.0,127.3,127.67,126.9,127.65,1185591.0
2022-09-14 14:20:00,127.65,127.8,127.52,127.71,508643.0,127.65,127.8,127.52,127.71,508643.0
2022-09-14 14:30:00,127.69,128.03,127.67,127.98,467032.0,127.69,128.03,127.67,127.98,467032.0
2022-09-14 14:40:00,127.97,128.12,127.56,127.97,634954.0,127.97,128.12,127.56,127.97,634954.0
2022-09-14 14:50:00,127.98,128.07,127.59,127.69,499172.0,127.98,128.07,127.59,127.69,499172.0
2022-09-14 15:00:00,127.7,128.05,127.54,128.03,488544.0,127.7,128.05,127.54,128.03,488544.0
2022-09-14 15:10:00,128.04,128.13,127.05,127.25,730412.0,128.04,128.13,127.05,127.25,730412.0
2022-09-14 15:20:00,127.24,127.58,127.05,127.5,665024.0,127.24,127.58,127.05,127.5,665024.0
2022-09-14 15:30:00,127.49,127.52,127.06,127.49,733403.0,127.49,127.52,127.06,127.49,733403.0
2022-09-14 15:40:00,127.49,128.06,127.39,127.93,913293.0,127.49,128.06,127.39,127.93,913293.0
2022-09-14 15:50:00,127.94,128.84,127.93,128.56,2151628.0,127.94,128.84,127.93,128.56,2151628.0
2022-09-15 09:30:00,127.36,128.25,127.1,128.05,1642164.0,127.36,128.25,127.1,128.05,1642164.0
2022-09-15 09:40:00,128.06,129.58,128.05,129.55,1526406.0,128.06,129.58,128.05,129.55,1526406.0
2022-09-15 09:50:00,129.57,129.98,129.35,129.74,1583140.0,129.57,129.98,129.35,129.74,1583140.0
2022-09-15 10:00:00,129.75,130.37,129.75,129.96,1791738.0,129.75,130.37,129.75,129.96,1791738.0
2022-09-15 10:10:00,129.95,130.37,129.77,130.08,947755.0,129.95,130.37,129.77,130.08,947755.0
2022-09-15 10:20:00,130.06,130.11,128.6,128.66,1338099.0,130.06,130.11,128.6,128.66,1338099.0
2022-09-15 10:30:00,128.65,129.0,128.32,128.76,1191857.0,128.65,129.0,128.32,128.76,1191857.0
2022-09-15 10:40:00,128.75,129.19,128.39,128.41,897363.0,128.75,129.19,128.39,128.41,897363.0
2022-09-15 10:50:00,128.4,128.42,126.82,126.94,1735754.0,128.4,128.42,126.82,126.94,1735754.0
2022-09-15 11:00:00,126.94,127.26,126.64,127.03,1087272.0,126.94,127.26,126.64,127.03,1087272.0
2022-09-15 11:10:00,127.02,127.23,126.74,127.18,880516.0,127.02,127.23,126.74,127.18,880516.0
2022-09-15 11:20:00,127.18,127.35,127.02,127.1,764978.0,127.18,127.35,127.02,127.1,764978.0
2022-09-15 11:30:00,127.1,127.52,127.08,127.42,765232.0,127.1,127.52,127.08,127.42,765232.0
2022-09-15 11:40:00,127.42,127.56,127.15,127.31,583709.0,127.42,127.56,127.15,127.31,583709.0
2022-09-15 11:50:00,127.32,127.36,126.61,126.95,854026.0,127.32,127.36,126.61,126.95,854026.0
2022-09-15 12:00:00,126.94,127.15,126.65,126.82,738227.0,126.94,127.15,126.65,126.82,738227.0
2022-09-15 12:10:00,126.84,126.95,126.48,126.68,747682.0,126.84,126.95,126.48,126.68,747682.0
2022-09-15 12:20:00,126.66,126.92,126.49,126.62,517772.0,126.66,126.92,126.49,126.62,517772.0
2022-09-15 12:30:00,126.6,126.93,126.6,126.83,434168.0,126.6,126.93,126.6,126.83,434168.0
2022-09-15 12:40:00,126.83,127.13,126.82,127.09,513607.0,126.83,127.13,126.82,127.09,513607.0
2022-09-15 12:50:00,127.09,127.23,126.9,127.22,454802.0,127.09,127.23,126.9,127.22,454802.0
2022-09-15 13:00:00,127.23,128.03,127.22,127.85,864965.0,127.23,128.03,127.22,127.85,864965.0
2022-09-15 13:10:00,127.84,128.02,127.72,127.95,517486.0,127.84,128.02,127.72,127.95,517486.0
2022-09-15 13:20:00,127.93,128.14,127.82,127.92,631389.0,127.93,128.14,127.82,127.92,631389.0
2022-09-15 13:30:00,127.9,127.91,127.49,127.58,605413.0,127.9,127.91,127.49,127.58,605413.0
2022-09-15 13:40:00,127.58,127.64,127.28,127.37,444216.0,127.58,127.64,127.28,127.37,444216.0
2022-09-15 13:50:00,127.36,127.48,127.1,127.37,465365.0,127.36,127.48,127.1,127.37,465365.0
2022-09-15 14:00:00,127.37,127.41,126.61,126.83,674251.0,127.37,127.41,126.61,126.83,674251.0
2022-09-15 14:10:00,126.84,127.04,126.71,126.92,533564.0,126.84,127.04,126.71,126.92,533564.0
2022-09-15 14:20:00,126.91,127.01,126.72,126.95,478721.0,126.91,127.01,126.72,126.95,478721.0
2022-09-15 14:30:00,126.95,127.23,126.81,127.12,584545.0,126.95,127.23,126.81,127.12,584545.0
2022-09-15 14:40:00,127.13,127.15,126.5,126.5,629995.0,127.13,127.15,126.5,126.5,629995.0
2022-09-15 14:50:00,126.5,126.74,126.5,126.63,511193.0,126.5,126.74,126.5,126.63,511193.0
2022-09-15 15:00:00,126.64,126.76,126.44,126.48,618757.0,126.64,126.76,126.44,126.48,618757.0
2022-09-15 15:10:00,126.49,126.49,125.97,126.08,1122347.0,126.49,126.49,125.97,126.08,1122347.0
2022-09-15 15:20:00,126.07,126.22,125.5,125.56,1132505.0,126.07,126.22,125.5,125.56,1132505.0
2022-09-15 15:30:00,125.56,126.07,125.49,126.05,981407.0,125.56,126.07,125.49,126.05,981407.0
2022-09-15 15:40:00,126.05,126.28,125.87,126.16,1110945.0,126.05,126.28,125.87,126.16,1110945.0
2022-09-15 15:50:00,126.18,126.75,126.12,126.29,2157009.0,126.18,126.75,126.12,126.29,2157009.0
2022-09-16 09:30:00,122.76,123.0,121.06,121.85,14351640.0,122.76,123.0,121.06,121.85,14351640.0
2022-09-16 09:40:00,121.85,122.18,121.14,121.42,2796888.0,121.85,122.18,121.14,121.42,2796888.0
2022-09-16 09:50:00,121.42,121.8,120.7,120.95,2776642.0,121.42,121.8,120.7,120.95,2776642.0
2022-09-16 10:00:00,120.95,122.19,120.89,121.79,3175153.0,120.95,122.19,120.89,121.79,3175153.0
2022-09-16 10:10:00,121.78,122.79,121.7,122.1,2242181.0,121.78,122.79,121.7,122.1,2242181.0
2022-09-16 10:20:00,122.1,122.68,121.79,121.88,1694828.0,122.1,122.68,121.79,121.88,1694828.0
2022-09-16 10:30:00,121.88,123.05,121.8,122.87,2111006.0,121.88,123.05,121.8,122.87,2111006.0
2022-09-16 10:40:00,122.87,123.23,122.07,122.13,1449265.0,122.87,123.23,122.07,122.13,1449265.0
2022-09-16 10:50:00,122.15,122.68,121.96,122.02,1226130.0,122.15,122.68,121.96,122.02,1226130.0
2022-09-16 11:00:00,122.02,122.24,121.58,121.62,1234815.0,122.02,122.24,121.58,121.62,1234815.0
2022-09-16 11:10:00,121.62,122.97,121.4,122.7,1456217.0,121.62,122.97,121.4,122.7,1456217.0
2022-09-16 11:20:00,122.7,122.7,122.14,122.24,891327.0,122.7,122.7,122.14,122.24,891327.0
2022-09-16 11:30:00,122.23,122.64,121.98,122.13,851427.0,122.23,122.64,121.98,122.13,851427.0
2022-09-16 11:40:00,122.13,122.45,122.05,122.42,728777.0,122.13,122.45,122.05,122.42,728777.0
2022-09-16 11:50:00,122.42,123.03,122.35,122.91,1067738.0,122.42,123.03,122.35,122.91,1067738.0
2022-09-16 12:00:00,122.93,122.97,122.43,122.48,866034.0,122.93,122.97,122.43,122.48,866034.0
2022-09-16 12:10:00,122.46,122.59,122.09,122.23,711957.0,122.46,122.59,122.09,122.23,711957.0
2022-09-16 12:20:00,122.22,122.24,121.79,122.02,998521.0,122.22,122.24,121.79,122.02,998521.0
2022-09-16 12:30:00,122.02,122.51,122.0,122.28,790043.0,122.02,122.51,122.0,122.28,790043.0
2022-09-16 12:40:00,122.3,122.78,122.3,122.61,784997.0,122.3,122.78,122.3,122.61,784997.0
2022-09-16 12:50:00,122.6,122.82,122.37,122.8,725725.0,122.6,122.82,122.37,122.8,725725.0
2022-09-16 13:00:00,122.79,123.06,122.32,122.43,1337347.0,122.79,123.06,122.32,122.43,1337347.0
2022-09-16 13:10:00,122.44,122.74,122.36,122.57,746341.0,122.44,122.74,122.36,122.57,746341.0
2022-09-16 13:20:00,122.58,122.8,122.49,122.74,797780.0,122.58,122.8,122.49,122.74,797780.0
2022-09-16 13:30:00,122.74,123.1,122.55,122.89,1204035.0,122.74,123.1,122.55,122.89,1204035.0
2022-09-16 13:40:00,122.9,122.96,122.52,122.59,799136.0,122.9,122.96,122.52,122.59,799136.0
2022-09-16 13:50:00,122.59,122.67,122.22,122.53,923813.0,122.59,122.67,122.22,122.53,923813.0
2022-09-16 14:00:00,122.55,122.68,122.35,122.54,763204.0,122.55,122.68,122.35,122.54,763204.0
2022-09-16 14:10:00,122.55,122.79,122.33,122.5,821342.0,122.55,122.79,122.33,122.5,821342.0
2022-09-16 14:20:00,122.5,123.34,122.48,123.2,1098862.0,122.5,123.34,122.48,123.2,1098862.0
2022-09-16 14:30:00,123.21,123.31,122.91,123.03,889132.0,123.21,123.31,122.91,123.03,889132.0
2022-09-16 14:40:00,123.04,123.3,122.81,123.15,914086.0,123.04,123.3,122.81,123.15,914086.0
2022-09-16 14:50:00,123.14,123.28,122.93,123.08,910814.0,123.14,123.28,122.93,123.08,910814.0
2022-09-16 15:00:00,123.09,123.87,123.04,123.66,1219006.0,123.09,123.87,123.04,123.66,1219006.0
2022-09-16 15:10:00,123.66,123.67,123.1,123.18,1256600.0,123.66,123.67,123.1,123.18,1256600.0
2022-09-16 15:20:00,123.19,123.76,123.09,123.27,1015884.0,123.19,123.76,123.09,123.27,1015884.0
2022-09-16 15:30:00,123.27,123.49,122.88,123.44,1295123.0,123.27,123.49,122.88,123.44,1295123.0
2022-09-16 15:40:00,123.45,123.56,123.06,123.42,1168462.0,123.45,123.56,123.06,123.42,1168462.0
2022-09-16 15:50:00,123.38,123.75,123.19,123.55,3426047.0,123.38,123.75,123.19,123.55,3426047.0
2022-09-19 09:30:00,122.16,123.19,121.8,122.97,2364221.0,122.16,123.19,121.8,122.97,2364221.0
2022-09-19 09:40:00,122.97,123.97,122.8,123.83,1630360.0,122.97,123.97,122.8,123.83,1630360.0
2022-09-19 09:50:00,123.84,124.43,123.69,123.92,1423044.0,123.84,124.43,123.69,123.92,1423044.0
2022-09-19 10:00:00,123.92,123.96,123.23,123.37,1232390.0,123.92,123.96,123.23,123.37,1232390.0
2022-09-19 10:10:00,123.37,124.17,123.2,123.55,1077672.0,123.37,124.17,123.2,123.55,1077672.0
2022-09-19 10:20:00,123.52,123.71,123.13,123.54,949991.0,123.52,123.71,123.13,123.54,949991.0
2022-09-19 10:30:00,123.53,123.99,123.16,123.95,1017772.0,123.53,123.99,123.16,123.95,1017772.0
2022-09-19 10:40:00,123.93,124.39,123.9,123.93,1139245.0,123.93,124.39,123.9,123.93,1139245.0
2022-09-19 10:50:00,123.92,124.18,123.52,123.88,791688.0,123.92,124.18,123.52,123.88,791688.0
2022-09-19 11:00:00,123.88,124.13,123.73,123.91,765294.0,123.88,124.13,123.73,123.91,765294.0
2022-09-19 11:10:00,123.91,124.47,123.76,124.01,752853.0,123.91,124.47,123.76,124.01,752853.0
2022-09-19 11:20:00,124.01,124.06,123.43,123.46,812518.0,124.01,124.06,123.43,123.46,812518.0
2022-09-19 11:30:00,123.44,123.52,123.16,123.24,679226.0,123.44,123.52,123.16,123.24,679226.0
2022-09-19 11:40:00,123.23,123.58,123.18,123.56,506791.0,123.23,123.58,123.18,123.56,506791.0
2022-09-19 11:50:00,123.56,123.67,123.32,123.4,549260.0,123.56,123.67,123.32,123.4,549260.0
2022-09-19 12:00:00,123.37,123.61,123.03,123.39,634774.0,123.37,123.61,123.03,123.39,634774.0
2022-09-19 12:10:00,123.39,123.48,123.07,123.24,629953.0,123.39,123.48,123.07,123.24,629953.0
2022-09-19 12:20:00,123.23,123.33,122.97,123.12,612668.0,123.23,123.33,122.97,123.12,612668.0
2022-09-19 12:30:00,123.12,123.58,123.05,123.51,657587.0,123.12,123.58,123.05,123.51,657587.0
2022-09-19 12:40:00,123.51,123.7,123.34,123.55,493350.0,123.51,123.7,123.34,123.55,493350.0
2022-09-19 12:50:00,123.57,123.95,123.57,123.88,680677.0,123.57,123.95,123.57,123.88,680677.0
2022-09-19 13:00:00,123.88,123.97,123.67,123.76,524582.0,123.88,123.97,123.67,123.76,524582.0
2022-09-19 13:10:00,123.76,123.79,123.48,123.65,555801.0,123.76,123.79,123.48,123.65,555801.0
2022-09-19 13:20:00,123.66,123.96,123.59,123.95,620510.0,123.66,123.96,123.59,123.95,620510.0
2022-09-19 13:30:00,123.95,123.96,123.24,123.38,628321.0,123.95,123.96,123.24,123.38,628321.0
2022-09-19 13:40:00,123.37,123.52,123.22,123.31,569751.0,123.37,123.52,123.22,123.31,569751.0
2022-09-19 13:50:00,123.3,123.38,123.1,123.23,510337.0,123.3,123.38,123.1,123.23,510337.0
2022-09-19 14:00:00,123.23,123.35,123.08,123.25,635095.0,123.23,123.35,123.08,123.25,635095.0
2022-09-19 14:10:00,123.25,123.46,123.12,123.27,757334.0,123.25,123.46,123.12,123.27,757334.0
2022-09-19 14:20:00,123.27,123.43,123.07,123.33,592206.0,123.27,123.43,123.07,123.33,592206.0
2022-09-19 14:30:00,123.33,123.58,123.31,123.47,733250.0,123.33,123.58,123.31,123.47,733250.0
2022-09-19 14:40:00,123.49,123.49,123.17,123.26,598803.0,123.49,123.49,123.17,123.26,598803.0
2022-09-19 14:50:00,123.26,123.59,123.24,123.53,627958.0,123.26,123.59,123.24,123.53,627958.0
2022-09-19 15:00:00,123.54,123.98,123.53,123.94,886569.0,123.54,123.98,123.53,123.94,886569.0
2022-09-19 15:10:00,123.95,124.4,123.85,124.17,1303842.0,123.95,124.4,123.85,124.17,1303842.0
2022-09-19 15:20:00,124.17,124.51,124.05,124.35,930356.0,124.17,124.51,124.05,124.35,930356.0
2022-09-19 15:30:00,124.34,124.69,124.34,124.54,925953.0,124.34,124.69,124.34,124.54,925953.0
2022-09-19 15:40:00,124.54,124.63,124.25,124.33,1029493.0,124.54,124.63,124.25,124.33,1029493.0
2022-09-19 15:50:00,124.35,124.71,124.07,124.68,2107315.0,124.35,124.71,124.07,124.68,2107315.0
2022-09-20 09:30:00,123.35,123.9,123.0,123.12,1860411.0,123.35,123.9,123.0,123.12,1860411.0
2022-09-20 09:40:00,123.13,123.35,122.7,123.18,1594547.0,123.13,123.35,122.7,123.18,1594547.0
2022-09-20 09:50:00,123.2,123.8,123.01,123.59,1042313.0,123.2,123.8,123.01,123.59,1042313.0
2022-09-20 10:00:00,123.59,124.2,123.39,124.08,1335189.0,123.59,124.2,123.39,124.08,1335189.0
2022-09-20 10:10:00,124.08,124.15,123.22,123.41,1104422.0,124.08,124.15,123.22,123.41,1104422.0
2022-09-20 10:20:00,123.4,123.8,123.33,123.52,709169.0,123.4,123.8,123.33,123.52,709169.0
2022-09-20 10:30:00,123.51,123.55,123.01,123.37,770642.0,123.51,123.55,123.01,123.37,770642.0
2022-09-20 10:40:00,123.36,123.85,123.35,123.61,766675.0,123.36,123.85,123.35,123.61,766675.0
2022-09-20 10:50:00,123.61,124.05,123.56,123.93,812951.0,123.61,124.05,123.56,123.93,812951.0
2022-09-20 11:00:00,123.94,124.25,123.71,124.2,954989.0,123.94,124.25,123.71,124.2,954989.0
2022-09-20 11:10:00,124.2,124.4,123.91,123.98,914911.0,124.2,124.4,123.91,123.98,914911.0
2022-09-20 11:20:00,123.97,124.07,123.75,123.91,746711.0,123.97,124.07,123.75,123.91,746711.0
2022-09-20 11:30:00,123.9,124.05,123.57,123.68,696810.0,123.9,124.05,123.57,123.68,696810.0
2022-09-20 11:40:00,123.69,123.75,123.45,123.54,601147.0,123.69,123.75,123.45,123.54,601147.0
2022-09-20 11:50:00,123.55,124.13,123.45,123.99,790761.0,123.55,124.13,123.45,123.99,790761.0
2022-09-20 12:00:00,124.01,124.21,123.88,123.92,626464.0,124.01,124.21,123.88,123.92,626464.0
2022-09-20 12:10:00,123.91,123.92,123.49,123.61,512282.0,123.91,123.92,123.49,123.61,512282.0
2022-09-20 12:20:00,123.61,123.64,123.28,123.34,676373.0,123.61,123.64,123.28,123.34,676373.0
2022-09-20 12:30:00,123.33,123.39,122.94,123.07,757316.0,123.33,123.39,122.94,123.07,757316.0
2022-09-20 12:40:00,123.07,123.14,122.78,122.87,724274.0,123.07,123.14,122.78,122.87,724274.0
2022-09-20 12:50:00,122.88,122.99,122.8,122.91,432287.0,122.88,122.99,122.8,122.91,432287.0
2022-09-20 13:00:00,122.9,122.93,122.57,122.84,601949.0,122.9,122.93,122.57,122.84,601949.0
2022-09-20 13:10:00,122.83,122.84,122.39,122.44,595738.0,122.83,122.84,122.39,122.44,595738.0
2022-09-20 13:20:00,122.43,122.54,122.05,122.06,626676.0,122.43,122.54,122.05,122.06,626676.0
2022-09-20 13:30:00,122.05,122.05,121.6,121.81,1100494.0,122.05,122.05,121.6,121.81,1100494.0
2022-09-20 13:40:00,121.8,121.99,121.59,121.59,719013.0,121.8,121.99,121.59,121.59,719013.0
2022-09-20 13:50:00,121.59,121.64,121.14,121.23,945933.0,121.59,121.64,121.14,121.23,945933.0
2022-09-20 14:00:00,121.22,121.65,121.2,121.62,863187.0,121.22,121.65,121.2,121.62,863187.0
2022-09-20 14:10:00,121.62,121.62,121.23,121.57,737358.0,121.62,121.62,121.23,121.57,737358.0
2022-09-20 14:20:00,121.58,121.86,121.48,121.56,762299.0,121.58,121.86,121.48,121.56,762299.0
2022-09-20 14:30:00,121.55,121.57,121.28,121.51,861323.0,121.55,121.57,121.28,121.51,861323.0
2022-09-20 14:40:00,121.51,122.24,121.34,122.03,877332.0,121.51,122.24,121.34,122.03,877332.0
2022-09-20 14:50:00,122.03,122.18,121.77,122.0,504371.0,122.03,122.18,121.77,122.0,504371.0
2022-09-20 15:00:00,121.99,122.37,121.84,121.93,719880.0,121.99,122.37,121.84,121.93,719880.0
2022-09-20 15:10:00,121.95,122.18,121.88,122.15,737468.0,121.95,122.18,121.88,122.15,737468.0
2022-09-20 15:20:00,122.15,122.4,122.04,122.21,1007397.0,122.15,122.4,122.04,122.21,1007397.0
2022-09-20 15:30:00,122.22,122.56,121.92,122.55,1125812.0,122.22,122.56,121.92,122.55,1125812.0
2022-09-20 15:40:00,122.55,122.69,122.26,122.38,1171344.0,122.55,122.69,122.26,122.38,1171344.0
2022-09-20 15:50:00,122.38,122.43,121.95,122.2,2322118.0,122.38,122.43,121.95,122.2,2322118.0
2022-09-21 09:30:00,122.49,122.55,121.83,121.99,1827167.0,122.49,122.55,121.83,121.99,1827167.0
2022-09-21 09:40:00,122.01,122.74,121.99,122.58,1247160.0,122.01,122.74,121.99,122.58,1247160.0
2022-09-21 09:50:00,122.58,122.8,121.93,122.06,1110470.0,122.58,122.8,121.93,122.06,1110470.0
2022-09-21 10:00:00,122.05,122.25,121.86,122.19,901051.0,122.05,122.25,121.86,122.19,901051.0
2022-09-21 10:10:00,122.19,122.2,121.87,121.98,620546.0,122.19,122.2,121.87,121.98,620546.0
2022-09-21 10:20:00,122.0,122.6,121.78,122.5,764604.0,122.0,122.6,121.78,122.5,764604.0
2022-09-21 10:30:00,122.52,122.58,121.99,122.1,616666.0,122.52,122.58,121.99,122.1,616666.0
2022-09-21 10:40:00,122.09,122.33,121.96,122.14,486498.0,122.09,122.33,121.96,122.14,486498.0
2022-09-21 10:50:00,122.15,122.24,121.91,122.02,420472.0,122.15,122.24,121.91,122.02,420472.0
2022-09-21 11:00:00,122.02,122.17,121.85,122.07,549290.0,122.02,122.17,121.85,122.07,549290.0
2022-09-21 11:10:00,122.07,122.37,122.06,122.24,507758.0,122.07,122.37,122.06,122.24,507758.0
2022-09-21 11:20:00,122.24,122.55,122.21,122.52,565499.0,122.24,122.55,122.21,122.52,565499.0
2022-09-21 11:30:00,122.52,122.65,122.39,122.46,489619.0,122.52,122.65,122.39,122.46,489619.0
2022-09-21 11:40:00,122.45,122.54,122.21,122.25,482284.0,122.45,122.54,122.21,122.25,482284.0
2022-09-21 11:50:00,122.26,122.3,122.17,122.24,375648.0,122.26,122.3,122.17,122.24,375648.0
2022-09-21 12:00:00,122.24,122.34,122.11,122.3,417791.0,122.24,122.34,122.11,122.3,417791.0
2022-09-21 12:10:00,122.3,122.41,122.26,122.34,302211.0,122.3,122.41,122.26,122.34,302211.0
2022-09-21 12:20:00,122.34,122.58,122.32,122.5,452383.0,122.34,122.58,122.32,122.5,452383.0
2022-09-21 12:30:00,122.5,122.66,122.41,122.61,621716.0,122.5,122.66,122.41,122.61,621716.0
2022-09-21 12:40:00,122.61,122.75,122.56,122.73,448433.0,122.61,122.75,122.56,122.73,448433.0
2022-09-21 12:50:00,122.73,122.79,122.31,122.33,381055.0,122.73,122.79,122.31,122.33,381055.0
2022-09-21 13:00:00,122.32,122.35,122.17,122.27,389226.0,122.32,122.35,122.17,122.27,389226.0
2022-09-21 13:10:00,122.28,122.3,122.03,122.1,555289.0,122.28,122.3,122.03,122.1,555289.0
2022-09-21 13:20:00,122.1,122.23,121.97,122.21,475254.0,122.1,122.23,121.97,122.21,475254.0
2022-09-21 13:30:00,122.22,122.39,122.2,122.22,660886.0,122.22,122.39,122.2,122.22,660886.0
2022-09-21 13:40:00,122.22,122.38,122.18,122.29,663109.0,122.22,122.38,122.18,122.29,663109.0
2022-09-21 13:50:00,122.29,122.56,122.23,122.41,751430.0,122.29,122.56,122.23,122.41,751430.0
2022-09-21 14:00:00,122.49,122.5,119.18,120.2,3327873.0,122.49,122.5,119.18,120.2,3327873.0
2022-09-21 14:10:00,120.21,120.46,119.61,119.98,1623445.0,120.21,120.46,119.61,119.98,1623445.0
2022-09-21 14:20:00,119.97,121.0,119.95,120.53,1536872.0,119.97,121.0,119.95,120.53,1536872.0
2022-09-21 14:30:00,120.5,122.25,120.03,121.49,2124235.0,120.5,122.25,120.03,121.49,2124235.0
2022-09-21 14:40:00,121.47,123.76,121.1,122.21,2796107.0,121.47,123.76,121.1,122.21,2796107.0
2022-09-21 14:50:00,122.2,123.07,121.66,122.91,1451157.0,122.2,123.07,121.66,122.91,1451157.0
2022-09-21 15:00:00,122.92,123.19,121.72,121.81,1379452.0,122.92,123.19,121.72,121.81,1379452.0
2022-09-21 15:10:00,121.84,122.25,120.61,121.55,1758995.0,121.84,122.25,120.61,121.55,1758995.0
2022-09-21 15:20:00,121.54,121.54,120.37,120.4,1468725.0,121.54,121.54,120.37,120.4,1468725.0
2022-09-21 15:30:00,120.39,120.47,119.34,119.48,2026291.0,120.39,120.47,119.34,119.48,2026291.0
2022-09-21 15:40:00,119.48,119.63,118.63,118.87,1974916.0,119.48,119.63,118.63,118.87,1974916.0
2022-09-21 15:50:00,118.89,119.27,118.45,118.49,3698938.0,118.89,119.27,118.45,118.49,3698938.0
2022-09-22 09:30:00,117.05,118.47,116.99,117.81,3427178.0,117.05,118.47,116.99,117.81,3427178.0
2022-09-22 09:40:00,117.81,117.92,117.18,117.61,1612862.0,117.81,117.92,117.18,117.61,1612862.0
2022-09-22 09:50:00,117.62,117.77,116.77,117.29,1640622.0,117.62,117.77,116.77,117.29,1640622.0
2022-09-22 10:00:00,117.3,117.39,116.78,117.27,1498358.0,117.3,117.39,116.78,117.27,1498358.0
2022-09-22 10:10:00,117.26,118.25,117.03,117.25,1435788.0,117.26,118.25,117.03,117.25,1435788.0
2022-09-22 10:20:00,117.24,117.47,116.9,117.32,1026962.0,117.24,117.47,116.9,117.32,1026962.0
2022-09-22 10:30:00,117.31,117.67,116.85,117.61,1070163.0,117.31,117.67,116.85,117.61,1070163.0
2022-09-22 10:40:00,117.6,117.72,117.03,117.24,831008.0,117.6,117.72,117.03,117.24,831008.0
2022-09-22 10:50:00,117.24,117.24,116.81,116.93,819213.0,117.24,117.24,116.81,116.93,819213.0
2022-09-22 11:00:00,116.92,117.47,116.82,117.43,1194087.0,116.92,117.47,116.82,117.43,1194087.0
2022-09-22 11:10:00,117.43,117.44,116.92,116.93,781232.0,117.43,117.44,116.92,116.93,781232.0
2022-09-22 11:20:00,116.93,117.0,116.46,116.67,1169816.0,116.93,117.0,116.46,116.67,1169816.0
2022-09-22 11:30:00,116.68,116.93,116.59,116.71,851083.0,116.68,116.93,116.59,116.71,851083.0
2022-09-22 11:40:00,116.7,117.1,116.41,116.93,970601.0,116.7,117.1,116.41,116.93,970601.0
2022-09-22 11:50:00,116.94,117.05,116.64,116.76,638329.0,116.94,117.05,116.64,116.76,638329.0
2022-09-22 12:00:00,116.74,116.9,116.44,116.69,782010.0,116.74,116.9,116.44,116.69,782010.0
2022-09-22 12:10:00,116.68,116.73,116.34,116.67,755619.0,116.68,116.73,116.34,116.67,755619.0
2022-09-22 12:20:00,116.67,117.2,116.5,116.85,913050.0,116.67,117.2,116.5,116.85,913050.0
2022-09-22 12:30:00,116.84,117.05,116.67,117.05,544573.0,116.84,117.05,116.67,117.05,544573.0
2022-09-22 12:40:00,117.04,117.24,116.82,116.85,780696.0,117.04,117.24,116.82,116.85,780696.0
2022-09-22 12:50:00,116.84,117.24,116.81,116.82,597736.0,116.84,117.24,116.81,116.82,597736.0
2022-09-22 13:00:00,116.81,116.95,116.48,116.5,645786.0,116.81,116.95,116.48,116.5,645786.0
2022-09-22 13:10:00,116.49,116.63,116.26,116.44,636834.0,116.49,116.63,116.26,116.44,636834.0
2022-09-22 13:20:00,116.44,116.77,116.31,116.72,515323.0,116.44,116.77,116.31,116.72,515323.0
2022-09-22 13:30:00,116.72,116.9,116.51,116.64,694112.0,116.72,116.9,116.51,116.64,694112.0
2022-09-22 13:40:00,116.64,116.88,116.53,116.78,531574.0,116.64,116.88,116.53,116.78,531574.0
2022-09-22 13:50:00,116.78,117.29,116.75,117.19,744039.0,116.78,117.29,116.75,117.19,744039.0
2022-09-22 14:00:00,117.19,117.32,116.72,116.77,652013.0,117.19,117.32,116.72,116.77,652013.0
2022-09-22 14:10:00,116.74,116.84,116.57,116.66,650140.0,116.74,116.84,116.57,116.66,650140.0
2022-09-22 14:20:00,116.66,116.72,116.33,116.55,576510.0,116.66,116.72,116.33,116.55,576510.0
2022-09-22 14:30:00,116.55,117.03,116.45,116.97,645898.0,116.55,117.03,116.45,116.97,645898.0
2022-09-22 14:40:00,116.98,117.0,116.57,116.8,482237.0,116.98,117.0,116.57,116.8,482237.0
2022-09-22 14:50:00,116.8,117.42,116.79,117.27,872023.0,116.8,117.42,116.79,117.27,872023.0
2022-09-22 15:00:00,117.26,117.69,117.26,117.63,866451.0,117.26,117.69,117.26,117.63,866451.0
2022-09-22 15:10:00,117.63,118.21,117.59,117.84,1328951.0,117.63,118.21,117.59,117.84,1328951.0
2022-09-22 15:20:00,117.85,117.9,117.49,117.89,1033984.0,117.85,117.9,117.49,117.89,1033984.0
2022-09-22 15:30:00,117.89,118.27,117.81,118.0,1001296.0,117.89,118.27,117.81,118.0,1001296.0
2022-09-22 15:40:00,118.0,118.79,117.82,118.73,1358990.0,118.0,118.79,117.82,118.73,1358990.0
2022-09-22 15:50:00,118.72,118.72,117.24,117.27,3034893.0,118.72,118.72,117.24,117.27,3034893.0
2022-09-23 09:30:00,115.93,116.05,114.46,114.67,3764527.0,115.93,116.05,114.46,114.67,3764527.0
2022-09-23 09:40:00,114.67,114.85,113.89,113.89,2503577.0,114.67,114.85,113.89,113.89,2503577.0
2022-09-23 09:50:00,113.9,114.09,113.48,113.55,1870499.0,113.9,114.09,113.48,113.55,1870499.0
2022-09-23 10:00:00,113.54,113.86,113.23,113.65,1756310.0,113.54,113.86,113.23,113.65,1756310.0
2022-09-23 10:10:00,113.61,114.15,113.56,114.11,1230246.0,113.61,114.15,113.56,114.11,1230246.0
2022-09-23 10:20:00,114.11,114.59,113.94,114.53,1345240.0,114.11,114.59,113.94,114.53,1345240.0
2022-09-23 10:30:00,114.53,114.79,114.14,114.28,1222728.0,114.53,114.79,114.14,114.28,1222728.0
2022-09-23 10:40:00,114.28,114.47,114.05,114.18,929556.0,114.28,114.47,114.05,114.18,929556.0
2022-09-23 10:50:00,114.19,114.76,113.91,114.22,1242527.0,114.19,114.76,113.91,114.22,1242527.0
2022-09-23 11:00:00,114.24,114.78,114.05,114.64,856013.0,114.24,114.78,114.05,114.64,856013.0
2022-09-23 11:10:00,114.64,114.75,114.24,114.71,654880.0,114.64,114.75,114.24,114.71,654880.0
2022-09-23 11:20:00,114.72,115.0,114.38,114.4,901604.0,114.72,115.0,114.38,114.4,901604.0
2022-09-23 11:30:00,114.41,114.85,114.38,114.57,675799.0,114.41,114.85,114.38,114.57,675799.0
2022-09-23 11:40:00,114.55,114.63,114.0,114.31,873221.0,114.55,114.63,114.0,114.31,873221.0
2022-09-23 11:50:00,114.31,114.49,114.16,114.28,534161.0,114.31,114.49,114.16,114.28,534161.0
2022-09-23 12:00:00,114.25,114.36,113.7,113.93,877833.0,114.25,114.36,113.7,113.93,877833.0
2022-09-23 12:10:00,113.93,114.11,113.75,114.07,693711.0,113.93,114.11,113.75,114.07,693711.0
2022-09-23 12:20:00,114.07,114.12,113.58,113.6,851026.0,114.07,114.12,113.58,113.6,851026.0
2022-09-23 12:30:00,113.6,113.97,113.57,113.89,615945.0,113.6,113.97,113.57,113.89,615945.0
2022-09-23 12:40:00,113.9,114.0,113.75,113.97,596101.0,113.9,114.0,113.75,113.97,596101.0
2022-09-23 12:50:00,113.96,114.23,113.93,114.01,822318.0,113.96,114.23,113.93,114.01,822318.0
2022-09-23 13:00:00,114.02,114.17,113.68,113.72,721125.0,114.02,114.17,113.68,113.72,721125.0
2022-09-23 13:10:00,113.73,114.16,113.68,114.05,716892.0,113.73,114.16,113.68,114.05,716892.0
2022-09-23 13:20:00,114.04,114.07,113.47,113.52,565288.0,114.04,114.07,113.47,113.52,565288.0
2022-09-23 13:30:00,113.51,113.72,113.48,113.58,591760.0,113.51,113.72,113.48,113.58,591760.0
2022-09-23 13:40:00,113.58,113.83,113.51,113.7,494312.0,113.58,113.83,113.51,113.7,494312.0
2022-09-23 13:50:00,113.69,113.7,113.44,113.53,459104.0,113.69,113.7,113.44,113.53,459104.0
2022-09-23 14:00:00,113.52,113.67,113.13,113.15,777121.0,113.52,113.67,113.13,113.15,777121.0
2022-09-23 14:10:00,113.14,113.26,112.47,112.48,1249796.0,113.14,113.26,112.47,112.48,1249796.0
2022-09-23 14:20:00,112.48,112.77,112.35,112.49,1424105.0,112.48,112.77,112.35,112.49,1424105.0
2022-09-23 14:30:00,112.49,112.56,112.26,112.39,907711.0,112.49,112.56,112.26,112.39,907711.0
2022-09-23 14:40:00,112.39,112.69,112.31,112.51,775140.0,112.39,112.69,112.31,112.51,775140.0
2022-09-23 14:50:00,112.5,112.52,112.06,112.1,953919.0,112.5,112.52,112.06,112.1,953919.0
2022-09-23 15:00:00,112.09,112.55,112.06,112.5,1848051.0,112.09,112.55,112.06,112.5,1848051.0
2022-09-23 15:10:00,112.51,113.11,112.39,112.88,1281480.0,112.51,113.11,112.39,112.88,1281480.0
2022-09-23 15:20:00,112.87,113.11,112.66,113.06,972864.0,112.87,113.11,112.66,113.06,972864.0
2022-09-23 15:30:00,113.06,113.5,113.05,113.44,1298402.0,113.06,113.5,113.05,113.44,1298402.0
2022-09-23 15:40:00,113.44,113.92,113.28,113.59,1454977.0,113.44,113.92,113.28,113.59,1454977.0
2022-09-23 15:50:00,113.58,113.93,113.26,113.82,3342152.0,113.58,113.93,113.26,113.82,3342152.0
2022-09-26 09:30:00,113.3,115.4,113.13,115.23,3592435.0,113.3,115.4,113.13,115.23,3592435.0
2022-09-26 09:40:00,115.24,116.24,115.1,116.18,2049570.0,115.24,116.24,115.1,116.18,2049570.0
2022-09-26 09:50:00,116.19,116.67,116.08,116.55,1917595.0,116.19,116.67,116.08,116.55,1917595.0
2022-09-26 10:00:00,116.54,116.89,116.07,116.43,1528851.0,116.54,116.89,116.07,116.43,1528851.0
2022-09-26 10:10:00,116.41,117.34,116.1,117.16,1637949.0,116.41,117.34,116.1,117.16,1637949.0
2022-09-26 10:20:00,117.16,117.29,116.77,116.96,1241306.0,117.16,117.29,116.77,116.96,1241306.0
2022-09-26 10:30:00,116.96,117.0,116.43,116.96,1168044.0,116.96,117.0,116.43,116.96,1168044.0
2022-09-26 10:40:00,116.96,117.0,115.9,116.1,1224107.0,116.96,117.0,115.9,116.1,1224107.0
2022-09-26 10:50:00,116.09,116.23,115.67,116.11,1336349.0,116.09,116.23,115.67,116.11,1336349.0
2022-09-26 11:00:00,116.12,116.33,115.39,115.42,971759.0,116.12,116.33,115.39,115.42,971759.0
2022-09-26 11:10:00,115.41,115.86,115.32,115.65,1011857.0,115.41,115.86,115.32,115.65,1011857.0
2022-09-26 11:20:00,115.65,115.98,115.15,115.22,1096695.0,115.65,115.98,115.15,115.22,1096695.0
2022-09-26 11:30:00,115.23,115.81,115.2,115.6,1058759.0,115.23,115.81,115.2,115.6,1058759.0
2022-09-26 11:40:00,115.6,115.92,115.3,115.73,954597.0,115.6,115.92,115.3,115.73,954597.0
2022-09-26 11:50:00,115.73,116.39,115.6,116.14,872583.0,115.73,116.39,115.6,116.14,872583.0
2022-09-26 12:00:00,116.16,116.17,115.56,115.78,817773.0,116.16,116.17,115.56,115.78,817773.0
2022-09-26 12:10:00,115.79,116.05,115.71,115.87,610061.0,115.79,116.05,115.71,115.87,610061.0
2022-09-26 12:20:00,115.86,115.88,114.9,115.09,984633.0,115.86,115.88,114.9,115.09,984633.0
2022-09-26 12:30:00,115.08,115.2,114.78,114.96,818686.0,115.08,115.2,114.78,114.96,818686.0
2022-09-26 12:40:00,114.95,115.23,114.79,115.15,590225.0,114.95,115.23,114.79,115.15,590225.0
2022-09-26 12:50:00,115.14,115.77,115.13,115.61,636535.0,115.14,115.77,115.13,115.61,636535.0
2022-09-26 13:00:00,115.6,115.64,115.09,115.29,646969.0,115.6,115.64,115.09,115.29,646969.0
2022-09-26 13:10:00,115.29,115.48,115.09,115.44,647352.0,115.29,115.48,115.09,115.44,647352.0
2022-09-26 13:20:00,115.44,115.68,115.18,115.45,716109.0,115.44,115.68,115.18,115.45,716109.0
2022-09-26 13:30:00,115.46,115.8,115.22,115.39,803739.0,115.46,115.8,115.22,115.39,803739.0
2022-09-26 13:40:00,115.38,115.52,115.14,115.26,742195.0,115.38,115.52,115.14,115.26,742195.0
2022-09-26 13:50:00,115.25,115.64,114.91,115.0,647169.0,115.25,115.64,114.91,115.0,647169.0
2022-09-26 14:00:00,114.98,115.9,114.92,115.86,951693.0,114.98,115.9,114.92,115.86,951693.0
2022-09-26 14:10:00,115.88,115.91,115.59,115.71,721790.0,115.88,115.91,115.59,115.71,721790.0
2022-09-26 14:20:00,115.71,115.85,115.18,115.22,790724.0,115.71,115.85,115.18,115.22,790724.0
2022-09-26 14:30:00,115.22,115.55,114.99,115.17,609493.0,115.22,115.55,114.99,115.17,609493.0
2022-09-26 14:40:00,115.19,116.05,115.01,115.98,939925.0,115.19,116.05,115.01,115.98,939925.0
2022-09-26 14:50:00,115.98,116.24,115.77,115.99,1112335.0,115.98,116.24,115.77,115.99,1112335.0
2022-09-26 15:00:00,115.98,116.23,115.69,116.11,853316.0,115.98,116.23,115.69,116.11,853316.0
2022-09-26 15:10:00,116.11,116.19,115.46,115.87,1058069.0,116.11,116.19,115.46,115.87,1058069.0
2022-09-26 15:20:00,115.86,116.06,115.66,116.01,962033.0,115.86,116.06,115.66,116.01,962033.0
2022-09-26 15:30:00,116.0,116.0,115.4,115.51,1110761.0,116.0,116.0,115.4,115.51,1110761.0
2022-09-26 15:40:00,115.51,115.83,115.15,115.71,1713951.0,115.51,115.83,115.15,115.71,1713951.0
2022-09-26 15:50:00,115.7,116.03,115.0,115.13,3633862.0,115.7,116.03,115.0,115.13,3633862.0
2022-09-27 09:30:00,117.2,118.14,116.82,117.92,3376218.0,117.2,118.14,116.82,117.92,3376218.0
2022-09-27 09:40:00,117.91,118.32,116.95,117.01,2338323.0,117.91,118.32,116.95,117.01,2338323.0
2022-09-27 09:50:00,116.99,117.32,116.56,116.7,1988816.0,116.99,117.32,116.56,116.7,1988816.0
2022-09-27 10:00:00,116.72,116.8,115.7,115.85,1923331.0,116.72,116.8,115.7,115.85,1923331.0
2022-09-27 10:10:00,115.85,116.42,115.76,116.08,1273347.0,115.85,116.42,115.76,116.08,1273347.0
2022-09-27 10:20:00,116.07,116.3,115.41,115.48,1462561.0,116.07,116.3,115.41,115.48,1462561.0
2022-09-27 10:30:00,115.47,116.1,115.44,115.61,1172234.0,115.47,116.1,115.44,115.61,1172234.0
2022-09-27 10:40:00,115.6,116.29,115.45,116.26,1327053.0,115.6,116.29,115.45,116.26,1327053.0
2022-09-27 10:50:00,116.25,116.33,115.88,116.04,685698.0,116.25,116.33,115.88,116.04,685698.0
2022-09-27 11:00:00,116.04,116.22,115.6,116.21,915600.0,116.04,116.22,115.6,116.21,915600.0
2022-09-27 11:10:00,116.22,116.27,115.39,115.51,1062071.0,116.22,116.27,115.39,115.51,1062071.0
2022-09-27 11:20:00,115.5,115.51,114.71,114.86,1272667.0,115.5,115.51,114.71,114.86,1272667.0
2022-09-27 11:30:00,114.86,115.15,114.72,114.93,991846.0,114.86,115.15,114.72,114.93,991846.0
2022-09-27 11:40:00,114.94,115.13,114.7,114.85,969825.0,114.94,115.13,114.7,114.85,969825.0
2022-09-27 11:50:00,114.86,115.03,114.41,114.54,987643.0,114.86,115.03,114.41,114.54,987643.0
2022-09-27 12:00:00,114.54,114.56,114.17,114.23,941545.0,114.54,114.56,114.17,114.23,941545.0
2022-09-27 12:10:00,114.23,114.27,113.05,113.08,1418670.0,114.23,114.27,113.05,113.08,1418670.0
2022-09-27 12:20:00,113.09,113.88,113.05,113.77,997352.0,113.09,113.88,113.05,113.77,997352.0
2022-09-27 12:30:00,113.77,114.08,113.61,113.75,838958.0,113.77,114.08,113.61,113.75,838958.0
2022-09-27 12:40:00,113.74,114.02,113.6,113.96,691962.0,113.74,114.02,113.6,113.96,691962.0
2022-09-27 12:50:00,113.96,114.22,113.64,114.06,738645.0,113.96,114.22,113.64,114.06,738645.0
2022-09-27 13:00:00,114.04,114.04,113.36,113.61,1098058.0,114.04,114.04,113.36,113.61,1098058.0
2022-09-27 13:10:00,113.6,113.75,113.3,113.66,590093.0,113.6,113.75,113.3,113.66,590093.0
2022-09-27 13:20:00,113.65,113.84,113.45,113.71,618990.0,113.65,113.84,113.45,113.71,618990.0
2022-09-27 13:30:00,113.7,113.96,113.6,113.62,494607.0,113.7,113.96,113.6,113.62,494607.0
2022-09-27 13:40:00,113.62,113.96,113.35,113.83,627552.0,113.62,113.96,113.35,113.83,627552.0
2022-09-27 13:50:00,113.82,113.97,113.47,113.82,594650.0,113.82,113.97,113.47,113.82,594650.0
2022-09-27 14:00:00,113.82,114.17,113.7,114.02,800545.0,113.82,114.17,113.7,114.02,800545.0
2022-09-27 14:10:00,114.02,114.1,113.65,113.66,640280.0,114.02,114.1,113.65,113.66,640280.0
2022-09-27 14:20:00,113.65,113.94,113.57,113.8,646213.0,113.65,113.94,113.57,113.8,646213.0
2022-09-27 14:30:00,113.81,114.48,113.69,114.41,904380.0,113.81,114.48,113.69,114.41,904380.0
2022-09-27 14:40:00,114.41,115.0,114.33,114.92,1333388.0,114.41,115.0,114.33,114.92,1333388.0
2022-09-27 14:50:00,114.91,114.93,114.57,114.65,734595.0,114.91,114.93,114.57,114.65,734595.0
2022-09-27 15:00:00,114.66,114.66,114.06,114.51,746037.0,114.66,114.66,114.06,114.51,746037.0
2022-09-27 15:10:00,114.49,114.61,114.18,114.6,736630.0,114.49,114.61,114.18,114.6,736630.0
2022-09-27 15:20:00,114.59,114.61,114.03,114.15,739401.0,114.59,114.61,114.03,114.15,739401.0
2022-09-27 15:30:00,114.16,114.29,113.88,114.11,995976.0,114.16,114.29,113.88,114.11,995976.0
2022-09-27 15:40:00,114.11,114.57,114.04,114.45,1111763.0,114.11,114.57,114.04,114.45,1111763.0
2022-09-27 15:50:00,114.44,114.75,114.23,114.42,2738410.0,114.44,114.75,114.23,114.42,2738410.0
2022-09-28 09:30:00,114.44,114.77,113.8,114.4,2301394.0,114.44,114.77,113.8,114.4,2301394.0
2022-09-28 09:40:00,114.43,115.65,114.41,115.11,1945595.0,114.43,115.65,114.41,115.11,1945595.0
2022-09-28 09:50:00,115.1,115.35,114.74,115.05,1148245.0,115.1,115.35,114.74,115.05,1148245.0
2022-09-28 10:00:00,115.06,115.66,114.26,114.29,1516177.0,115.06,115.66,114.26,114.29,1516177.0
2022-09-28 10:10:00,114.28,115.24,114.26,115.08,1024599.0,114.28,115.24,114.26,115.08,1024599.0
2022-09-28 10:20:00,115.09,116.07,115.05,116.01,1540582.0,115.09,116.07,115.05,116.01,1540582.0
2022-09-28 10:30:00,116.01,116.28,115.78,116.06,1289969.0,116.01,116.28,115.78,116.06,1289969.0
2022-09-28 10:40:00,116.08,116.57,116.06,116.36,1507849.0,116.08,116.57,116.06,116.36,1507849.0
2022-09-28 10:50:00,116.35,116.36,115.92,116.07,864408.0,116.35,116.36,115.92,116.07,864408.0
2022-09-28 11:00:00,116.07,116.6,115.93,116.07,990795.0,116.07,116.6,115.93,116.07,990795.0
2022-09-28 11:10:00,116.08,116.39,116.0,116.32,599412.0,116.08,116.39,116.0,116.32,599412.0
2022-09-28 11:20:00,116.3,116.86,116.29,116.41,1089064.0,116.3,116.86,116.29,116.41,1089064.0
2022-09-28 11:30:00,116.43,116.62,116.16,116.49,906804.0,116.43,116.62,116.16,116.49,906804.0
2022-09-28 11:40:00,116.49,116.77,116.2,116.61,679868.0,116.49,116.77,116.2,116.61,679868.0
2022-09-28 11:50:00,116.61,117.04,116.59,116.97,665312.0,116.61,117.04,116.59,116.97,665312.0
2022-09-28 12:00:00,116.98,117.12,116.89,116.94,902494.0,116.98,117.12,116.89,116.94,902494.0
2022-09-28 12:10:00,116.94,117.59,116.92,117.58,1118738.0,116.94,117.59,116.92,117.58,1118738.0
2022-09-28 12:20:00,117.58,117.63,116.91,116.99,758676.0,117.58,117.63,116.91,116.99,758676.0
2022-09-28 12:30:00,116.98,117.09,116.78,116.83,769884.0,116.98,117.09,116.78,116.83,769884.0
2022-09-28 12:40:00,116.83,117.14,116.75,116.92,859154.0,116.83,117.14,116.75,116.92,859154.0
2022-09-28 12:50:00,116.91,117.0,116.71,117.0,667209.0,116.91,117.0,116.71,117.0,667209.0
2022-09-28 13:00:00,117.0,117.45,116.74,117.4,855494.0,117.0,117.45,116.74,117.4,855494.0
2022-09-28 13:10:00,117.39,117.58,117.17,117.57,650824.0,117.39,117.58,117.17,117.57,650824.0
2022-09-28 13:20:00,117.57,117.57,117.3,117.38,581555.0,117.57,117.57,117.3,117.38,581555.0
2022-09-28 13:30:00,117.38,117.46,117.22,117.31,520681.0,117.38,117.46,117.22,117.31,520681.0
2022-09-28 13:40:00,117.32,117.5,117.0,117.13,650207.0,117.32,117.5,117.0,117.13,650207.0
2022-09-28 13:50:00,117.14,117.36,116.99,117.25,600255.0,117.14,117.36,116.99,117.25,600255.0
2022-09-28 14:00:00,117.25,117.47,117.17,117.36,552257.0,117.25,117.47,117.17,117.36,552257.0
2022-09-28 14:10:00,117.35,117.43,117.08,117.22,525742.0,117.35,117.43,117.08,117.22,525742.0
2022-09-28 14:20:00,117.23,117.57,117.16,117.51,635669.0,117.23,117.57,117.16,117.51,635669.0
2022-09-28 14:30:00,117.51,117.77,117.44,117.58,913692.0,117.51,117.77,117.44,117.58,913692.0
2022-09-28 14:40:00,117.59,117.59,117.21,117.54,695629.0,117.59,117.59,117.21,117.54,695629.0
2022-09-28 14:50:00,117.55,117.68,117.5,117.54,514410.0,117.55,117.68,117.5,117.54,514410.0
2022-09-28 15:00:00,117.53,118.07,117.47,117.88,932365.0,117.53,118.07,117.47,117.88,932365.0
2022-09-28 15:10:00,117.88,118.08,117.71,117.8,915304.0,117.88,118.08,117.71,117.8,915304.0
2022-09-28 15:20:00,117.79,117.98,117.63,117.88,754040.0,117.79,117.98,117.63,117.88,754040.0
2022-09-28 15:30:00,117.87,118.24,117.85,118.13,1091027.0,117.87,118.24,117.85,118.13,1091027.0
2022-09-28 15:40:00,118.12,118.68,118.12,118.62,1465390.0,118.12,118.68,118.12,118.62,1465390.0
2022-09-28 15:50:00,118.63,118.7,117.94,117.99,2911347.0,118.63,118.7,117.94,117.99,2911347.0
2022-09-29 09:30:00,115.6,116.07,115.19,115.71,2385276.0,115.6,116.07,115.19,115.71,2385276.0
2022-09-29 09:40:00,115.67,115.79,114.47,114.79,1783539.0,115.67,115.79,114.47,114.79,1783539.0
2022-09-29 09:50:00,114.8,115.38,114.76,114.99,1103868.0,114.8,115.38,114.76,114.99,1103868.0
2022-09-29 10:00:00,114.99,115.37,114.25,114.26,1406623.0,114.99,115.37,114.25,114.26,1406623.0
2022-09-29 10:10:00,114.26,114.52,113.56,113.79,1571144.0,114.26,114.52,113.56,113.79,1571144.0
2022-09-29 10:20:00,113.78,114.24,113.74,114.18,1024324.0,113.78,114.24,113.74,114.18,1024324.0
2022-09-29 10:30:00,114.17,114.17,113.37,113.76,1552192.0,114.17,114.17,113.37,113.76,1552192.0
2022-09-29 10:40:00,113.75,114.21,113.69,113.93,1161663.0,113.75,114.21,113.69,113.93,1161663.0
2022-09-29 10:50:00,113.93,114.53,113.9,114.41,1253108.0,113.93,114.53,113.9,114.41,1253108.0
2022-09-29 11:00:00,114.4,114.81,114.06,114.58,1039373.0,114.4,114.81,114.06,114.58,1039373.0
2022-09-29 11:10:00,114.59,114.64,113.99,114.17,920598.0,114.59,114.64,113.99,114.17,920598.0
2022-09-29 11:20:00,114.16,114.18,113.85,114.15,721527.0,114.16,114.18,113.85,114.15,721527.0
2022-09-29 11:30:00,114.15,114.51,113.96,114.38,711889.0,114.15,114.51,113.96,114.38,711889.0
2022-09-29 11:40:00,114.37,114.82,114.22,114.8,931285.0,114.37,114.82,114.22,114.8,931285.0
2022-09-29 11:50:00,114.79,115.08,114.65,114.94,945333.0,114.79,115.08,114.65,114.94,945333.0
2022-09-29 12:00:00,114.95,115.34,114.79,114.94,869701.0,114.95,115.34,114.79,114.94,869701.0
2022-09-29 12:10:00,114.92,114.98,114.44,114.47,617959.0,114.92,114.98,114.44,114.47,617959.0
2022-09-29 12:20:00,114.47,114.67,114.26,114.61,713785.0,114.47,114.67,114.26,114.61,713785.0
2022-09-29 12:30:00,114.59,114.99,114.48,114.92,531728.0,114.59,114.99,114.48,114.92,531728.0
2022-09-29 12:40:00,114.92,115.02,114.67,114.81,722089.0,114.92,115.02,114.67,114.81,722089.0
2022-09-29 12:50:00,114.81,114.88,114.4,114.54,546276.0,114.81,114.88,114.4,114.54,546276.0
2022-09-29 13:00:00,114.52,114.57,114.17,114.22,614242.0,114.52,114.57,114.17,114.22,614242.0
2022-09-29 13:10:00,114.22,114.62,114.18,114.44,496833.0,114.22,114.62,114.18,114.44,496833.0
2022-09-29 13:20:00,114.41,114.45,114.16,114.22,364960.0,114.41,114.45,114.16,114.22,364960.0
2022-09-29 13:30:00,114.23,114.58,114.09,114.4,483017.0,114.23,114.58,114.09,114.4,483017.0
2022-09-29 13:40:00,114.39,114.39,113.88,113.89,730742.0,114.39,114.39,113.88,113.89,730742.0
2022-09-29 13:50:00,113.9,114.02,113.34,113.38,1042875.0,113.9,114.02,113.34,113.38,1042875.0
2022-09-29 14:00:00,113.38,113.58,113.24,113.52,852294.0,113.38,113.58,113.24,113.52,852294.0
2022-09-29 14:10:00,113.53,113.59,113.1,113.12,599814.0,113.53,113.59,113.1,113.12,599814.0
2022-09-29 14:20:00,113.11,113.63,113.06,113.61,709312.0,113.11,113.63,113.06,113.61,709312.0
2022-09-29 14:30:00,113.61,113.92,113.4,113.78,751644.0,113.61,113.92,113.4,113.78,751644.0
2022-09-29 14:40:00,113.78,113.84,113.53,113.55,555196.0,113.78,113.84,113.53,113.55,555196.0
2022-09-29 14:50:00,113.55,113.61,113.21,113.23,676820.0,113.55,113.61,113.21,113.23,676820.0
2022-09-29 15:00:00,113.23,113.83,113.22,113.7,668234.0,113.23,113.83,113.22,113.7,668234.0
2022-09-29 15:10:00,113.7,114.2,113.59,114.15,990522.0,113.7,114.2,113.59,114.15,990522.0
2022-09-29 15:20:00,114.14,114.21,113.72,113.92,1006677.0,114.14,114.21,113.72,113.92,1006677.0
2022-09-29 15:30:00,113.91,114.85,113.88,114.64,1602902.0,113.91,114.85,113.88,114.64,1602902.0
2022-09-29 15:40:00,114.64,114.74,114.27,114.64,1460747.0,114.64,114.74,114.27,114.64,1460747.0
2022-09-29 15:50:00,114.64,115.09,114.61,114.89,3475676.0,114.64,115.09,114.61,114.89,3475676.0
2022-09-30 09:30:00,114.1,114.47,113.1,113.62,2139034.0,114.1,114.47,113.1,113.62,2139034.0
2022-09-30 09:40:00,113.62,114.62,113.33,113.88,1629008.0,113.62,114.62,113.33,113.88,1629008.0
2022-09-30 09:50:00,113.94,114.88,113.61,114.44,1324539.0,113.94,114.88,113.61,114.44,1324539.0
2022-09-30 10:00:00,114.44,114.76,114.12,114.64,1017995.0,114.44,114.76,114.12,114.64,1017995.0
2022-09-30 10:10:00,114.69,115.04,114.25,114.8,1148198.0,114.69,115.04,114.25,114.8,1148198.0
2022-09-30 10:20:00,114.79,115.64,114.7,115.34,1453213.0,114.79,115.64,114.7,115.34,1453213.0
2022-09-30 10:30:00,115.35,115.98,115.17,115.78,1172669.0,115.35,115.98,115.17,115.78,1172669.0
2022-09-30 10:40:00,115.77,115.77,115.38,115.55,903466.0,115.77,115.77,115.38,115.55,903466.0
2022-09-30 10:50:00,115.54,115.97,115.44,115.97,661081.0,115.54,115.97,115.44,115.97,661081.0
2022-09-30 11:00:00,115.98,116.76,115.72,116.72,1297354.0,115.98,116.76,115.72,116.72,1297354.0
2022-09-30 11:10:00,116.73,116.92,116.39,116.48,1043741.0,116.73,116.92,116.39,116.48,1043741.0
2022-09-30 11:20:00,116.49,116.65,116.32,116.39,1084954.0,116.49,116.65,116.32,116.39,1084954.0
2022-09-30 11:30:00,116.41,116.53,115.93,116.01,693345.0,116.41,116.53,115.93,116.01,693345.0
2022-09-30 11:40:00,116.0,116.07,115.6,115.68,748771.0,116.0,116.07,115.6,115.68,748771.0
2022-09-30 11:50:00,115.67,115.77,115.55,115.66,472574.0,115.67,115.77,115.55,115.66,472574.0
2022-09-30 12:00:00,115.66,115.72,115.29,115.54,756201.0,115.66,115.72,115.29,115.54,756201.0
2022-09-30 12:10:00,115.54,115.95,115.5,115.84,486347.0,115.54,115.95,115.5,115.84,486347.0
2022-09-30 12:20:00,115.83,116.11,115.58,115.91,597741.0,115.83,116.11,115.58,115.91,597741.0
2022-09-30 12:30:00,115.91,116.22,115.65,116.18,544091.0,115.91,116.22,115.65,116.18,544091.0
2022-09-30 12:40:00,116.18,116.3,115.97,116.15,492859.0,116.18,116.3,115.97,116.15,492859.0
2022-09-30 12:50:00,116.15,116.23,115.58,115.59,528637.0,116.15,116.23,115.58,115.59,528637.0
2022-09-30 13:00:00,115.58,115.73,115.35,115.63,507711.0,115.58,115.73,115.35,115.63,507711.0
2022-09-30 13:10:00,115.64,115.79,115.41,115.5,376509.0,115.64,115.79,115.41,115.5,376509.0
2022-09-30 13:20:00,115.48,115.9,115.45,115.8,481436.0,115.48,115.9,115.45,115.8,481436.0
2022-09-30 13:30:00,115.81,115.93,115.07,115.16,776653.0,115.81,115.93,115.07,115.16,776653.0
2022-09-30 13:40:00,115.13,115.15,114.88,114.93,690483.0,115.13,115.15,114.88,114.93,690483.0
2022-09-30 13:50:00,114.93,115.18,114.85,114.89,558663.0,114.93,115.18,114.85,114.89,558663.0
2022-09-30 14:00:00,114.89,114.99,114.71,114.91,647340.0,114.89,114.99,114.71,114.91,647340.0
2022-09-30 14:10:00,114.91,115.21,114.88,114.98,685304.0,114.91,115.21,114.88,114.98,685304.0
2022-09-30 14:20:00,114.98,115.12,114.69,114.89,545379.0,114.98,115.12,114.69,114.89,545379.0
2022-09-30 14:30:00,114.89,115.09,114.72,114.83,555058.0,114.89,115.09,114.72,114.83,555058.0
2022-09-30 14:40:00,114.83,114.83,114.18,114.45,1212429.0,114.83,114.83,114.18,114.45,1212429.0
2022-09-30 14:50:00,114.46,114.55,114.13,114.2,652495.0,114.46,114.55,114.13,114.2,652495.0
2022-09-30 15:00:00,114.2,114.79,114.12,114.47,870483.0,114.2,114.79,114.12,114.47,870483.0
2022-09-30 15:10:00,114.45,114.6,114.09,114.18,956704.0,114.45,114.6,114.09,114.18,956704.0
2022-09-30 15:20:00,114.18,114.3,113.81,114.25,1163777.0,114.18,114.3,113.81,114.25,1163777.0
2022-09-30 15:30:00,114.24,114.43,113.61,113.73,1166246.0,114.24,114.43,113.61,113.73,1166246.0
2022-09-30 15:40:00,113.72,114.11,113.71,113.89,1197085.0,113.72,114.11,113.71,113.89,1197085.0
2022-09-30 15:50:00,113.88,113.9,112.84,113.02,6114778.0,113.88,113.9,112.84,113.02,6114778.0
2022-10-03 09:30:00,113.62,114.6,113.45,113.47,2389982.0,113.62,114.6,113.45,113.47,2389982.0
2022-10-03 09:40:00,113.46,113.9,113.05,113.7,1314554.0,113.46,113.9,113.05,113.7,1314554.0
2022-10-03 09:50:00,113.68,113.76,112.45,112.66,1592964.0,113.68,113.76,112.45,112.66,1592964.0
2022-10-03 10:00:00,112.68,113.91,112.68,113.48,1673372.0,112.68,113.91,112.68,113.48,1673372.0
2022-10-03 10:10:00,113.48,113.58,112.86,113.35,1055301.0,113.48,113.58,112.86,113.35,1055301.0
2022-10-03 10:20:00,113.33,114.38,113.12,114.23,1133097.0,113.33,114.38,113.12,114.23,1133097.0
2022-10-03 10:30:00,114.23,114.63,114.14,114.57,986133.0,114.23,114.63,114.14,114.57,986133.0
2022-10-03 10:40:00,114.57,114.97,114.46,114.85,1019912.0,114.57,114.97,114.46,114.85,1019912.0
2022-10-03 10:50:00,114.86,114.9,114.48,114.64,787977.0,114.86,114.9,114.48,114.64,787977.0
2022-10-03 11:00:00,114.63,114.76,114.23,114.74,762437.0,114.63,114.76,114.23,114.74,762437.0
2022-10-03 11:10:00,114.75,114.97,114.44,114.87,805046.0,114.75,114.97,114.44,114.87,805046.0
2022-10-03 11:20:00,114.88,115.25,114.79,115.09,918896.0,114.88,115.25,114.79,115.09,918896.0
2022-10-03 11:30:00,115.1,115.27,114.49,114.78,846807.0,115.1,115.27,114.49,114.78,846807.0
2022-10-03 11:40:00,114.77,114.85,114.54,114.8,616114.0,114.77,114.85,114.54,114.8,616114.0
2022-10-03 11:50:00,114.78,114.93,114.59,114.78,511933.0,114.78,114.93,114.59,114.78,511933.0
2022-10-03 12:00:00,114.77,115.32,114.77,115.31,712504.0,114.77,115.32,114.77,115.31,712504.0
2022-10-03 12:10:00,115.31,115.35,114.85,114.96,582664.0,115.31,115.35,114.85,114.96,582664.0
2022-10-03 12:20:00,114.96,115.14,114.66,114.8,572226.0,114.96,115.14,114.66,114.8,572226.0
2022-10-03 12:30:00,114.78,115.03,114.65,114.93,456342.0,114.78,115.03,114.65,114.93,456342.0
2022-10-03 12:40:00,114.93,114.99,114.66,114.72,501005.0,114.93,114.99,114.66,114.72,501005.0
2022-10-03 12:50:00,114.73,114.91,114.47,114.89,392996.0,114.73,114.91,114.47,114.89,392996.0
2022-10-03 13:00:00,114.89,115.04,114.76,114.97,405661.0,114.89,115.04,114.76,114.97,405661.0
2022-10-03 13:10:00,114.98,115.06,114.82,114.82,270693.0,114.98,115.06,114.82,114.82,270693.0
2022-10-03 13:20:00,114.82,115.33,114.81,115.22,668477.0,114.82,115.33,114.81,115.22,668477.0
2022-10-03 13:30:00,115.22,115.65,115.21,115.38,671327.0,115.22,115.65,115.21,115.38,671327.0
2022-10-03 13:40:00,115.37,115.56,115.28,115.48,562204.0,115.37,115.56,115.28,115.48,562204.0
2022-10-03 13:50:00,115.46,115.55,115.33,115.47,399189.0,115.46,115.55,115.33,115.47,399189.0
2022-10-03 14:00:00,115.48,115.78,115.42,115.61,511357.0,115.48,115.78,115.42,115.61,511357.0
2022-10-03 14:10:00,115.61,116.25,115.6,116.23,795871.0,115.61,116.25,115.6,116.23,795871.0
2022-10-03 14:20:00,116.24,116.51,116.11,116.48,883228.0,116.24,116.51,116.11,116.48,883228.0
2022-10-03 14:30:00,116.49,116.5,116.19,116.34,568000.0,116.49,116.5,116.19,116.34,568000.0
2022-10-03 14:40:00,116.34,116.54,116.26,116.34,613493.0,116.34,116.54,116.26,116.34,613493.0
2022-10-03 14:50:00,116.34,116.91,116.27,116.67,812415.0,116.34,116.91,116.27,116.67,812415.0
2022-10-03 15:00:00,116.69,116.81,116.53,116.56,839241.0,116.69,116.81,116.53,116.56,839241.0
2022-10-03 15:10:00,116.57,116.57,116.11,116.24,843578.0,116.57,116.57,116.11,116.24,843578.0
2022-10-03 15:20:00,116.23,116.63,116.18,116.53,895734.0,116.23,116.63,116.18,116.53,895734.0
2022-10-03 15:30:00,116.53,116.63,116.29,116.5,974350.0,116.53,116.63,116.29,116.5,974350.0
2022-10-03 15:40:00,116.5,116.52,116.18,116.39,1086964.0,116.5,116.52,116.18,116.39,1086964.0
2022-10-03 15:50:00,116.38,116.46,115.69,115.95,2233861.0,116.38,116.46,115.69,115.95,2233861.0
2022-10-04 09:30:00,119.88,121.28,119.79,121.03,4917042.0,119.88,121.28,119.79,121.03,4917042.0
2022-10-04 09:40:00,121.02,121.2,120.47,121.07,2302051.0,121.02,121.2,120.47,121.07,2302051.0
2022-10-04 09:50:00,121.07,121.95,121.03,121.89,2187566.0,121.07,121.95,121.03,121.89,2187566.0
2022-10-04 10:00:00,121.89,122.55,121.88,122.28,2266285.0,121.89,122.55,121.88,122.28,2266285.0
2022-10-04 10:10:00,122.28,122.7,122.21,122.25,1726227.0,122.28,122.7,122.21,122.25,1726227.0
2022-10-04 10:20:00,122.24,122.35,121.78,121.8,1442684.0,122.24,122.35,121.78,121.8,1442684.0
2022-10-04 10:30:00,121.8,122.73,121.76,122.66,1531464.0,121.8,122.73,121.76,122.66,1531464.0
2022-10-04 10:40:00,122.66,122.94,122.52,122.57,1424446.0,122.66,122.94,122.52,122.57,1424446.0
2022-10-04 10:50:00,122.56,123.0,122.41,122.98,1167923.0,122.56,123.0,122.41,122.98,1167923.0
2022-10-04 11:00:00,122.98,123.0,122.33,122.49,996367.0,122.98,123.0,122.33,122.49,996367.0
2022-10-04 11:10:00,122.47,122.59,122.3,122.46,935717.0,122.47,122.59,122.3,122.46,935717.0
2022-10-04 11:20:00,122.46,122.86,122.4,122.75,828861.0,122.46,122.86,122.4,122.75,828861.0
2022-10-04 11:30:00,122.74,123.0,122.27,122.34,982155.0,122.74,123.0,122.27,122.34,982155.0
2022-10-04 11:40:00,122.35,122.43,121.98,122.27,815788.0,122.35,122.43,121.98,122.27,815788.0
2022-10-04 11:50:00,122.29,122.55,122.23,122.55,673714.0,122.29,122.55,122.23,122.55,673714.0
2022-10-04 12:00:00,122.55,122.67,122.44,122.47,677939.0,122.55,122.67,122.44,122.47,677939.0
2022-10-04 12:10:00,122.47,122.64,122.28,122.29,553203.0,122.47,122.64,122.28,122.29,553203.0
2022-10-04 12:20:00,122.3,122.74,122.15,122.58,641474.0,122.3,122.74,122.15,122.58,641474.0
2022-10-04 12:30:00,122.59,122.65,122.3,122.3,430766.0,122.59,122.65,122.3,122.3,430766.0
2022-10-04 12:40:00,122.3,122.3,121.47,121.49,1316630.0,122.3,122.3,121.47,121.49,1316630.0
2022-10-04 12:50:00,121.49,121.68,121.37,121.56,987648.0,121.49,121.68,121.37,121.56,987648.0
2022-10-04 13:00:00,121.55,121.61,120.93,120.99,943420.0,121.55,121.61,120.93,120.99,943420.0
2022-10-04 13:10:00,120.99,121.13,120.47,120.53,996903.0,120.99,121.13,120.47,120.53,996903.0
2022-10-04 13:20:00,120.52,120.98,120.39,120.95,928859.0,120.52,120.98,120.39,120.95,928859.0
2022-10-04 13:30:00,120.96,121.11,120.88,120.98,601004.0,120.96,121.11,120.88,120.98,601004.0
2022-10-04 13:40:00,120.97,121.44,120.92,121.33,885706.0,120.97,121.44,120.92,121.33,885706.0
2022-10-04 13:50:00,121.32,121.61,121.27,121.32,749904.0,121.32,121.61,121.27,121.32,749904.0
2022-10-04 14:00:00,121.32,121.54,121.23,121.3,695880.0,121.32,121.54,121.23,121.3,695880.0
2022-10-04 14:10:00,121.3,121.43,121.09,121.31,907295.0,121.3,121.43,121.09,121.31,907295.0
2022-10-04 14:20:00,121.31,121.4,120.9,120.91,631435.0,121.31,121.4,120.9,120.91,631435.0
2022-10-04 14:30:00,120.91,121.19,120.85,120.96,617058.0,120.91,121.19,120.85,120.96,617058.0
2022-10-04 14:40:00,120.95,121.42,120.87,121.34,670948.0,120.95,121.42,120.87,121.34,670948.0
2022-10-04 14:50:00,121.34,121.54,121.27,121.3,619002.0,121.34,121.54,121.27,121.3,619002.0
2022-10-04 15:00:00,121.29,121.4,120.89,120.93,659632.0,121.29,121.4,120.89,120.93,659632.0
2022-10-04 15:10:00,120.93,120.94,120.55,120.82,849894.0,120.93,120.94,120.55,120.82,849894.0
2022-10-04 15:20:00,120.83,120.96,120.57,120.88,844526.0,120.83,120.96,120.57,120.88,844526.0
2022-10-04 15:30:00,120.88,121.02,120.65,120.89,955767.0,120.88,121.02,120.65,120.89,955767.0
2022-10-04 15:40:00,120.88,120.91,120.62,120.7,975154.0,120.88,120.91,120.62,120.7,975154.0
2022-10-04 15:50:00,120.72,121.21,120.7,121.07,2685170.0,120.72,121.21,120.7,121.07,2685170.0
2022-10-05 09:30:00,118.58,120.25,118.21,119.69,2814722.0,118.58,120.25,118.21,119.69,2814722.0
2022-10-05 09:40:00,119.69,119.79,118.99,119.57,1527209.0,119.69,119.79,118.99,119.57,1527209.0
2022-10-05 09:50:00,119.56,119.87,119.35,119.74,1098715.0,119.56,119.87,119.35,119.74,1098715.0
2022-10-05 10:00:00,119.74,119.76,118.63,118.72,1516175.0,119.74,119.76,118.63,118.72,1516175.0
2022-10-05 10:10:00,118.73,119.16,118.17,118.28,1110942.0,118.73,119.16,118.17,118.28,1110942.0
2022-10-05 10:20:00,118.26,118.53,118.07,118.16,1298420.0,118.26,118.53,118.07,118.16,1298420.0
2022-10-05 10:30:00,118.15,118.29,117.69,118.18,1924754.0,118.15,118.29,117.69,118.18,1924754.0
2022-10-05 10:40:00,118.17,118.77,118.08,118.34,1308855.0,118.17,118.77,118.08,118.34,1308855.0
2022-10-05 10:50:00,118.35,118.36,118.0,118.11,704680.0,118.35,118.36,118.0,118.11,704680.0
2022-10-05 11:00:00,118.11,118.53,118.05,118.38,640663.0,118.11,118.53,118.05,118.38,640663.0
2022-10-05 11:10:00,118.39,118.66,118.16,118.64,600111.0,118.39,118.66,118.16,118.64,600111.0
2022-10-05 11:20:00,118.65,118.82,118.49,118.72,619519.0,118.65,118.82,118.49,118.72,619519.0
2022-10-05 11:30:00,118.73,119.11,118.55,119.08,690064.0,118.73,119.11,118.55,119.08,690064.0
2022-10-05 11:40:00,119.08,119.18,118.56,118.59,536164.0,119.08,119.18,118.56,118.59,536164.0
2022-10-05 11:50:00,118.63,119.12,118.58,119.09,493507.0,118.63,119.12,118.58,119.09,493507.0
2022-10-05 12:00:00,119.09,119.74,118.72,119.58,846393.0,119.09,119.74,118.72,119.58,846393.0
2022-10-05 12:10:00,119.57,120.01,119.51,119.8,932505.0,119.57,120.01,119.51,119.8,932505.0
2022-10-05 12:20:00,119.78,119.85,119.27,119.49,819628.0,119.78,119.85,119.27,119.49,819628.0
2022-10-05 12:30:00,119.51,119.58,119.24,119.44,420050.0,119.51,119.58,119.24,119.44,420050.0
2022-10-05 12:40:00,119.44,119.94,119.31,119.92,614681.0,119.44,119.94,119.31,119.92,614681.0
2022-10-05 12:50:00,119.91,120.06,119.6,119.65,696488.0,119.91,120.06,119.6,119.65,696488.0
2022-10-05 13:00:00,119.64,120.18,119.6,119.96,605985.0,119.64,120.18,119.6,119.96,605985.0
2022-10-05 13:10:00,119.97,120.36,119.97,120.36,522413.0,119.97,120.36,119.97,120.36,522413.0
2022-10-05 13:20:00,120.37,120.66,120.29,120.42,711256.0,120.37,120.66,120.29,120.42,711256.0
2022-10-05 13:30:00,120.42,120.55,120.16,120.42,513675.0,120.42,120.55,120.16,120.42,513675.0
2022-10-05 13:40:00,120.44,120.77,120.16,120.71,511986.0,120.44,120.77,120.16,120.71,511986.0
2022-10-05 13:50:00,120.71,120.77,120.03,120.04,588316.0,120.71,120.77,120.03,120.04,588316.0
2022-10-05 14:00:00,120.04,120.38,119.91,120.1,505208.0,120.04,120.38,119.91,120.1,505208.0
2022-10-05 14:10:00,120.09,120.6,120.08,120.5,638560.0,120.09,120.6,120.08,120.5,638560.0
2022-10-05 14:20:00,120.51,120.55,120.17,120.47,599361.0,120.51,120.55,120.17,120.47,599361.0
2022-10-05 14:30:00,120.47,120.79,120.36,120.62,630359.0,120.47,120.79,120.36,120.62,630359.0
2022-10-05 14:40:00,120.62,120.77,120.52,120.55,564200.0,120.62,120.77,120.52,120.55,564200.0
2022-10-05 14:50:00,120.57,121.07,120.43,121.06,848535.0,120.57,121.07,120.43,121.06,848535.0
2022-10-05 15:00:00,121.07,121.43,121.07,121.29,1030825.0,121.07,121.43,121.07,121.29,1030825.0
2022-10-05 15:10:00,121.3,121.75,121.09,121.58,954568.0,121.3,121.75,121.09,121.58,954568.0
2022-10-05 15:20:00,121.57,121.63,121.21,121.23,558986.0,121.57,121.63,121.21,121.23,558986.0
2022-10-05 15:30:00,121.24,121.55,121.19,121.42,829671.0,121.24,121.55,121.19,121.42,829671.0
2022-10-05 15:40:00,121.4,121.7,121.24,121.33,1068436.0,121.4,121.7,121.24,121.33,1068436.0
2022-10-05 15:50:00,121.32,121.32,120.54,120.91,2774311.0,121.32,121.32,120.54,120.91,2774311.0
2022-10-06 09:30:00,120.75,121.53,120.56,121.23,2288233.0,120.75,121.53,120.56,121.23,2288233.0
2022-10-06 09:40:00,121.22,121.5,120.3,120.4,1700488.0,121.22,121.5,120.3,120.4,1700488.0
2022-10-06 09:50:00,120.39,121.44,120.28,120.57,1389512.0,120.39,121.44,120.28,120.57,1389512.0
2022-10-06 10:00:00,120.57,120.59,119.6,119.94,2033262.0,120.57,120.59,119.6,119.94,2033262.0
2022-10-06 10:10:00,119.93,120.32,119.5,120.11,1005251.0,119.93,120.32,119.5,120.11,1005251.0
2022-10-06 10:20:00,120.13,120.33,119.68,119.69,1022054.0,120.13,120.33,119.68,119.69,1022054.0
2022-10-06 10:30:00,119.68,120.14,119.52,119.94,757051.0,119.68,120.14,119.52,119.94,757051.0
2022-10-06 10:40:00,119.93,120.63,119.9,120.6,878580.0,119.93,120.63,119.9,120.6,878580.0
2022-10-06 10:50:00,120.59,121.04,120.42,120.99,888159.0,120.59,121.04,120.42,120.99,888159.0
2022-10-06 11:00:00,120.99,121.05,120.42,120.7,803236.0,120.99,121.05,120.42,120.7,803236.0
2022-10-06 11:10:00,120.71,121.04,120.32,120.97,813623.0,120.71,121.04,120.32,120.97,813623.0
2022-10-06 11:20:00,120.97,121.36,120.89,121.03,759688.0,120.97,121.36,120.89,121.03,759688.0
2022-10-06 11:30:00,121.05,121.18,120.75,120.77,623930.0,121.05,121.18,120.75,120.77,623930.0
2022-10-06 11:40:00,120.78,120.95,120.52,120.84,680592.0,120.78,120.95,120.52,120.84,680592.0
2022-10-06 11:50:00,120.81,121.2,120.18,120.25,866671.0,120.81,121.2,120.18,120.25,866671.0
2022-10-06 12:00:00,120.25,120.39,120.01,120.11,556303.0,120.25,120.39,120.01,120.11,556303.0
2022-10-06 12:10:00,120.11,120.34,120.02,120.21,440247.0,120.11,120.34,120.02,120.21,440247.0
2022-10-06 12:20:00,120.2,120.58,120.18,120.54,445601.0,120.2,120.58,120.18,120.54,445601.0
2022-10-06 12:30:00,120.53,120.83,120.26,120.81,523196.0,120.53,120.83,120.26,120.81,523196.0
2022-10-06 12:40:00,120.82,121.23,120.7,120.93,773152.0,120.82,121.23,120.7,120.93,773152.0
2022-10-06 12:50:00,120.95,120.97,120.61,120.67,520818.0,120.95,120.97,120.61,120.67,520818.0
2022-10-06 13:00:00,120.67,120.78,120.37,120.45,442455.0,120.67,120.78,120.37,120.45,442455.0
2022-10-06 13:10:00,120.45,120.99,120.41,120.81,396532.0,120.45,120.99,120.41,120.81,396532.0
2022-10-06 13:20:00,120.81,121.09,120.71,121.0,526152.0,120.81,121.09,120.71,121.0,526152.0
2022-10-06 13:30:00,121.0,121.01,120.42,120.52,475104.0,121.0,121.01,120.42,120.52,475104.0
2022-10-06 13:40:00,120.5,120.88,120.5,120.87,358428.0,120.5,120.88,120.5,120.87,358428.0
2022-10-06 13:50:00,120.87,121.04,120.69,120.86,433221.0,120.87,121.04,120.69,120.86,433221.0
2022-10-06 14:00:00,120.87,120.9,120.42,120.59,539368.0,120.87,120.9,120.42,120.59,539368.0
2022-10-06 14:10:00,120.58,120.8,120.37,120.53,431500.0,120.58,120.8,120.37,120.53,431500.0
2022-10-06 14:20:00,120.53,120.74,120.51,120.57,382136.0,120.53,120.74,120.51,120.57,382136.0
2022-10-06 14:30:00,120.58,120.84,120.43,120.61,588669.0,120.58,120.84,120.43,120.61,588669.0
2022-10-06 14:40:00,120.6,120.74,120.11,120.12,585735.0,120.6,120.74,120.11,120.12,585735.0
2022-10-06 14:50:00,120.12,120.41,119.94,120.31,646999.0,120.12,120.41,119.94,120.31,646999.0
2022-10-06 15:00:00,120.31,120.39,120.08,120.19,527123.0,120.31,120.39,120.08,120.19,527123.0
2022-10-06 15:10:00,120.18,120.53,120.0,120.5,738966.0,120.18,120.53,120.0,120.5,738966.0
2022-10-06 15:20:00,120.5,120.82,120.41,120.72,839888.0,120.5,120.82,120.41,120.72,839888.0
2022-10-06 15:30:00,120.73,120.79,120.53,120.66,575872.0,120.73,120.79,120.53,120.66,575872.0
2022-10-06 15:40:00,120.65,120.71,120.36,120.44,676807.0,120.65,120.71,120.36,120.44,676807.0
2022-10-06 15:50:00,120.43,120.61,120.18,120.32,2312116.0,120.43,120.61,120.18,120.32,2312116.0
2022-10-07 09:30:00,118.01,118.17,117.25,117.29,2420448.0,118.01,118.17,117.25,117.29,2420448.0
2022-10-07 09:40:00,117.3,117.7,116.47,116.5,1784756.0,117.3,117.7,116.47,116.5,1784756.0
2022-10-07 09:50:00,116.49,116.56,115.8,116.03,1553638.0,116.49,116.56,115.8,116.03,1553638.0
2022-10-07 10:00:00,116.02,116.67,115.72,116.42,1206390.0,116.02,116.67,115.72,116.42,1206390.0
2022-10-07 10:10:00,116.42,116.55,116.1,116.53,909022.0,116.42,116.55,116.1,116.53,909022.0
2022-10-07 10:20:00,116.53,116.76,116.25,116.3,752392.0,116.53,116.76,116.25,116.3,752392.0
2022-10-07 10:30:00,116.33,116.48,115.72,115.79,1014479.0,116.33,116.48,115.72,115.79,1014479.0
2022-10-07 10:40:00,115.79,116.49,115.78,116.38,985435.0,115.79,116.49,115.78,116.38,985435.0
2022-10-07 10:50:00,116.38,116.43,116.03,116.2,752667.0,116.38,116.43,116.03,116.2,752667.0
2022-10-07 11:00:00,116.19,116.38,115.8,115.94,957553.0,116.19,116.38,115.8,115.94,957553.0
2022-10-07 11:10:00,115.93,116.08,115.49,115.52,1550714.0,115.93,116.08,115.49,115.52,1550714.0
2022-10-07 11:20:00,115.53,115.73,115.22,115.7,1016092.0,115.53,115.73,115.22,115.7,1016092.0
2022-10-07 11:30:00,115.71,115.82,115.45,115.63,600655.0,115.71,115.82,115.45,115.63,600655.0
2022-10-07 11:40:00,115.63,115.64,115.11,115.14,781630.0,115.63,115.64,115.11,115.14,781630.0
2022-10-07 11:50:00,115.15,115.55,115.1,115.47,653187.0,115.15,115.55,115.1,115.47,653187.0
2022-10-07 12:00:00,115.48,115.63,115.3,115.45,468099.0,115.48,115.63,115.3,115.45,468099.0
2022-10-07 12:10:00,115.47,115.59,115.24,115.27,489664.0,115.47,115.59,115.24,115.27,489664.0
2022-10-07 12:20:00,115.26,115.31,114.8,114.87,942399.0,115.26,115.31,114.8,114.87,942399.0
2022-10-07 12:30:00,114.86,114.87,114.64,114.8,732305.0,114.86,114.87,114.64,114.8,732305.0
2022-10-07 12:40:00,114.8,114.84,114.48,114.52,650461.0,114.8,114.84,114.48,114.52,650461.0
2022-10-07 12:50:00,114.53,114.75,114.44,114.52,628323.0,114.53,114.75,114.44,114.52,628323.0
2022-10-07 13:00:00,114.51,114.51,114.12,114.15,797064.0,114.51,114.51,114.12,114.15,797064.0
2022-10-07 13:10:00,114.16,114.69,114.15,114.62,741510.0,114.16,114.69,114.15,114.62,741510.0
2022-10-07 13:20:00,114.62,114.63,114.21,114.32,543860.0,114.62,114.63,114.21,114.32,543860.0
2022-10-07 13:30:00,114.32,114.39,114.12,114.36,356755.0,114.32,114.39,114.12,114.36,356755.0
2022-10-07 13:40:00,114.36,114.72,114.34,114.5,460144.0,114.36,114.72,114.34,114.5,460144.0
2022-10-07 13:50:00,114.5,114.6,114.35,114.48,520564.0,114.5,114.6,114.35,114.48,520564.0
2022-10-07 14:00:00,114.47,114.94,114.4,114.85,639000.0,114.47,114.94,114.4,114.85,639000.0
2022-10-07 14:10:00,114.84,115.05,114.65,114.69,747061.0,114.84,115.05,114.65,114.69,747061.0
2022-10-07 14:20:00,114.7,114.76,114.45,114.51,549252.0,114.7,114.76,114.45,114.51,549252.0
2022-10-07 14:30:00,114.5,114.84,114.42,114.6,600432.0,114.5,114.84,114.42,114.6,600432.0
2022-10-07 14:40:00,114.59,114.74,114.5,114.71,500790.0,114.59,114.74,114.5,114.71,500790.0
2022-10-07 14:50:00,114.7,114.8,114.57,114.78,427668.0,114.7,114.8,114.57,114.78,427668.0
2022-10-07 15:00:00,114.78,115.04,114.76,114.83,644579.0,114.78,115.04,114.76,114.83,644579.0
2022-10-07 15:10:00,114.83,114.95,114.54,114.63,795932.0,114.83,114.95,114.54,114.63,795932.0
2022-10-07 15:20:00,114.63,114.68,114.17,114.33,847229.0,114.63,114.68,114.17,114.33,847229.0
2022-10-07 15:30:00,114.34,114.38,113.88,114.38,1406358.0,114.34,114.38,113.88,114.38,1406358.0
2022-10-07 15:40:00,114.39,114.63,114.17,114.36,1481518.0,114.39,114.63,114.17,114.36,1481518.0
2022-10-07 15:50:00,114.38,114.88,114.27,114.56,3780584.0,114.38,114.88,114.27,114.56,3780584.0
2022-10-10 09:30:00,114.99,115.81,114.54,114.88,2364996.0,114.99,115.81,114.54,114.88,2364996.0
2022-10-10 09:40:00,114.87,116.25,114.62,115.7,1702106.0,114.87,116.25,114.62,115.7,1702106.0
2022-10-10 09:50:00,115.72,115.99,115.01,115.08,1063442.0,115.72,115.99,115.01,115.08,1063442.0
2022-10-10 10:00:00,115.08,115.24,114.46,114.52,979867.0,115.08,115.24,114.46,114.52,979867.0
2022-10-10 10:10:00,114.52,115.21,114.49,114.99,740952.0,114.52,115.21,114.49,114.99,740952.0
2022-10-10 10:20:00,114.99,115.42,114.83,114.95,964611.0,114.99,115.42,114.83,114.95,964611.0
2022-10-10 10:30:00,114.93,115.25,114.14,114.16,1038436.0,114.93,115.25,114.14,114.16,1038436.0
2022-10-10 10:40:00,114.14,114.54,114.07,114.34,685043.0,114.14,114.54,114.07,114.34,685043.0
2022-10-10 10:50:00,114.33,114.49,113.96,114.3,725466.0,114.33,114.49,113.96,114.3,725466.0
2022-10-10 11:00:00,114.28,114.33,113.85,114.03,639310.0,114.28,114.33,113.85,114.03,639310.0
2022-10-10 11:10:00,114.02,114.2,113.72,113.79,630807.0,114.02,114.2,113.72,113.79,630807.0
2022-10-10 11:20:00,113.77,114.17,113.68,113.82,683297.0,113.77,114.17,113.68,113.82,683297.0
2022-10-10 11:30:00,113.81,114.1,113.75,113.88,554895.0,113.81,114.1,113.75,113.88,554895.0
2022-10-10 11:40:00,113.88,114.12,113.57,114.06,678311.0,113.88,114.12,113.57,114.06,678311.0
2022-10-10 11:50:00,114.06,114.47,114.02,114.02,647062.0,114.06,114.47,114.02,114.02,647062.0
2022-10-10 12:00:00,114.03,114.04,113.56,113.64,515038.0,114.03,114.04,113.56,113.64,515038.0
2022-10-10 12:10:00,113.64,113.84,113.52,113.62,373180.0,113.64,113.84,113.52,113.62,373180.0
2022-10-10 12:20:00,113.61,113.65,112.95,113.1,788736.0,113.61,113.65,112.95,113.1,788736.0
2022-10-10 12:30:00,113.09,113.28,112.87,113.09,609874.0,113.09,113.28,112.87,113.09,609874.0
2022-10-10 12:40:00,113.1,113.15,112.73,112.92,706130.0,113.1,113.15,112.73,112.92,706130.0
2022-10-10 12:50:00,112.92,113.11,112.65,112.65,628114.0,112.92,113.11,112.65,112.65,628114.0
2022-10-10 13:00:00,112.65,112.66,112.48,112.61,552414.0,112.65,112.66,112.48,112.61,552414.0
2022-10-10 13:10:00,112.62,113.03,112.43,112.97,629799.0,112.62,113.03,112.43,112.97,629799.0
2022-10-10 13:20:00,112.94,113.13,112.87,112.98,520691.0,112.94,113.13,112.87,112.98,520691.0
2022-10-10 13:30:00,112.96,113.52,112.93,113.47,619160.0,112.96,113.52,112.93,113.47,619160.0
2022-10-10 13:40:00,113.48,114.46,113.21,114.27,734998.0,113.48,114.46,113.21,114.27,734998.0
2022-10-10 13:50:00,114.24,114.66,114.06,114.07,1276878.0,114.24,114.66,114.06,114.07,1276878.0
2022-10-10 14:00:00,114.07,114.12,113.72,113.77,710597.0,114.07,114.12,113.72,113.77,710597.0
2022-10-10 14:10:00,113.77,113.92,113.45,113.61,592267.0,113.77,113.92,113.45,113.61,592267.0
2022-10-10 14:20:00,113.6,113.8,113.39,113.7,611469.0,113.6,113.8,113.39,113.7,611469.0
2022-10-10 14:30:00,113.7,114.09,113.57,114.09,1044221.0,113.7,114.09,113.57,114.09,1044221.0
2022-10-10 14:40:00,114.1,114.2,113.65,113.78,569270.0,114.1,114.2,113.65,113.78,569270.0
2022-10-10 14:50:00,113.78,114.0,113.51,113.73,481910.0,113.78,114.0,113.51,113.73,481910.0
2022-10-10 15:00:00,113.72,113.99,113.47,113.81,445511.0,113.72,113.99,113.47,113.81,445511.0
2022-10-10 15:10:00,113.8,114.36,113.64,114.14,753551.0,113.8,114.36,113.64,114.14,753551.0
2022-10-10 15:20:00,114.14,114.22,113.71,113.87,613993.0,114.14,114.22,113.71,113.87,613993.0
2022-10-10 15:30:00,113.88,114.17,113.76,113.95,634189.0,113.88,114.17,113.76,113.95,634189.0
2022-10-10 15:40:00,113.95,114.13,113.74,114.0,805541.0,113.95,114.13,113.74,114.0,805541.0
2022-10-10 15:50:00,113.99,114.12,113.56,113.61,2258291.0,113.99,114.12,113.56,113.61,2258291.0
2022-10-11 09:30:00,112.74,112.9,111.01,111.08,2910603.0,112.74,112.9,111.01,111.08,2910603.0
2022-10-11 09:40:00,111.1,111.5,110.67,111.14,1963790.0,111.1,111.5,110.67,111.14,1963790.0
2022-10-11 09:50:00,111.15,111.38,110.66,110.71,1132647.0,111.15,111.38,110.66,110.71,1132647.0
2022-10-11 10:00:00,110.71,111.03,110.39,110.95,1592960.0,110.71,111.03,110.39,110.95,1592960.0
2022-10-11 10:10:00,110.95,111.81,110.91,111.4,1357288.0,110.95,111.81,110.91,111.4,1357288.0
2022-10-11 10:20:00,111.38,112.19,111.16,111.87,1173288.0,111.38,112.19,111.16,111.87,1173288.0
2022-10-11 10:30:00,111.87,112.3,111.55,112.07,998590.0,111.87,112.3,111.55,112.07,998590.0
2022-10-11 10:40:00,112.07,112.43,111.51,111.52,905338.0,112.07,112.43,111.51,111.52,905338.0
2022-10-11 10:50:00,111.53,112.09,111.38,111.45,749181.0,111.53,112.09,111.38,111.45,749181.0
2022-10-11 11:00:00,111.45,112.59,111.41,112.11,849321.0,111.45,112.59,111.41,112.11,849321.0
2022-10-11 11:10:00,112.11,112.6,112.01,112.34,753698.0,112.11,112.6,112.01,112.34,753698.0
2022-10-11 11:20:00,112.35,112.71,112.15,112.56,650245.0,112.35,112.71,112.15,112.56,650245.0
2022-10-11 11:30:00,112.57,113.24,112.44,112.93,1033646.0,112.57,113.24,112.44,112.93,1033646.0
2022-10-11 11:40:00,112.94,113.77,112.76,113.62,1113271.0,112.94,113.77,112.76,113.62,1113271.0
2022-10-11 11:50:00,113.59,113.88,113.14,113.22,691827.0,113.59,113.88,113.14,113.22,691827.0
2022-10-11 12:00:00,113.23,113.26,112.6,112.72,686882.0,113.23,113.26,112.6,112.72,686882.0
2022-10-11 12:10:00,112.72,113.66,112.68,113.64,706906.0,112.72,113.66,112.68,113.64,706906.0
2022-10-11 12:20:00,113.64,114.0,113.49,113.82,914754.0,113.64,114.0,113.49,113.82,914754.0
2022-10-11 12:30:00,113.82,114.31,113.75,114.31,901099.0,113.82,114.31,113.75,114.31,901099.0
2022-10-11 12:40:00,114.26,114.99,114.19,114.71,1190220.0,114.26,114.99,114.19,114.71,1190220.0
2022-10-11 12:50:00,114.72,114.96,114.62,114.88,996421.0,114.72,114.96,114.62,114.88,996421.0
2022-10-11 13:00:00,114.9,115.4,114.83,115.4,1191972.0,114.9,115.4,114.83,115.4,1191972.0
2022-10-11 13:10:00,115.4,115.48,114.96,115.09,990390.0,115.4,115.48,114.96,115.09,990390.0
2022-10-11 13:20:00,115.09,115.1,114.63,114.77,964317.0,115.09,115.1,114.63,114.77,964317.0
2022-10-11 13:30:00,114.77,114.87,114.26,114.48,795604.0,114.77,114.87,114.26,114.48,795604.0
2022-10-11 13:40:00,114.48,114.78,114.31,114.51,515934.0,114.48,114.78,114.31,114.51,515934.0
2022-10-11 13:50:00,114.5,114.69,114.23,114.51,510012.0,114.5,114.69,114.23,114.51,510012.0
2022-10-11 14:00:00,114.51,114.69,114.07,114.28,537104.0,114.51,114.69,114.07,114.28,537104.0
2022-10-11 14:10:00,114.27,114.28,113.58,113.6,815519.0,114.27,114.28,113.58,113.6,815519.0
2022-10-11 14:20:00,113.6,114.19,113.57,113.99,678697.0,113.6,114.19,113.57,113.99,678697.0
2022-10-11 14:30:00,114.0,114.23,113.77,113.88,560373.0,114.0,114.23,113.77,113.88,560373.0
2022-10-11 14:40:00,113.89,114.07,112.81,113.03,932887.0,113.89,114.07,112.81,113.03,932887.0
2022-10-11 14:50:00,113.04,113.13,112.2,112.28,1191206.0,113.04,113.13,112.2,112.28,1191206.0
2022-10-11 15:00:00,112.27,112.45,111.91,111.99,1215497.0,112.27,112.45,111.91,111.99,1215497.0
2022-10-11 15:10:00,111.98,112.07,111.53,111.89,1389124.0,111.98,112.07,111.53,111.89,1389124.0
2022-10-11 15:20:00,111.9,112.34,111.66,111.81,1029995.0,111.9,112.34,111.66,111.81,1029995.0
2022-10-11 15:30:00,111.81,112.12,111.46,112.08,1606038.0,111.81,112.12,111.46,112.08,1606038.0
2022-10-11 15:40:00,112.1,112.22,111.59,112.17,1355807.0,112.1,112.22,111.59,112.17,1355807.0
2022-10-11 15:50:00,112.18,112.4,111.77,112.2,2262034.0,112.18,112.4,111.77,112.2,2262034.0
2022-10-12 09:30:00,112.49,113.13,111.46,112.97,2970017.0,112.49,113.13,111.46,112.97,2970017.0
2022-10-12 09:40:00,112.96,113.45,112.39,112.54,1465099.0,112.96,113.45,112.39,112.54,1465099.0
2022-10-12 09:50:00,112.55,113.03,112.29,112.89,1234027.0,112.55,113.03,112.29,112.89,1234027.0
2022-10-12 10:00:00,112.93,113.09,112.02,112.38,1137132.0,112.93,113.09,112.02,112.38,1137132.0
2022-10-12 10:10:00,112.38,112.47,111.95,112.3,859911.0,112.38,112.47,111.95,112.3,859911.0
2022-10-12 10:20:00,112.3,112.71,111.77,112.45,1215202.0,112.3,112.71,111.77,112.45,1215202.0
2022-10-12 10:30:00,112.45,112.71,111.69,111.75,1060205.0,112.45,112.71,111.69,111.75,1060205.0
2022-10-12 10:40:00,111.75,111.92,111.4,111.82,1018132.0,111.75,111.92,111.4,111.82,1018132.0
2022-10-12 10:50:00,111.83,112.15,111.77,111.82,797586.0,111.83,112.15,111.77,111.82,797586.0
2022-10-12 11:00:00,111.83,112.48,111.77,112.35,749583.0,111.83,112.48,111.77,112.35,749583.0
2022-10-12 11:10:00,112.35,112.78,112.31,112.71,820510.0,112.35,112.78,112.31,112.71,820510.0
2022-10-12 11:20:00,112.7,112.88,112.34,112.64,733860.0,112.7,112.88,112.34,112.64,733860.0
2022-10-12 11:30:00,112.65,112.84,112.39,112.54,688194.0,112.65,112.84,112.39,112.54,688194.0
2022-10-12 11:40:00,112.55,113.04,112.52,112.76,589899.0,112.55,113.04,112.52,112.76,589899.0
2022-10-12 11:50:00,112.77,113.11,112.72,113.06,624237.0,112.77,113.11,112.72,113.06,624237.0
2022-10-12 12:00:00,113.06,113.39,112.89,113.15,1055651.0,113.06,113.39,112.89,113.15,1055651.0
2022-10-12 12:10:00,113.15,113.17,112.88,113.12,642140.0,113.15,113.17,112.88,113.12,642140.0
2022-10-12 12:20:00,113.12,113.16,112.52,112.56,495900.0,113.12,113.16,112.52,112.56,495900.0
2022-10-12 12:30:00,112.57,112.66,112.33,112.39,440434.0,112.57,112.66,112.33,112.39,440434.0
2022-10-12 12:40:00,112.4,112.67,112.34,112.61,335161.0,112.4,112.67,112.34,112.61,335161.0
2022-10-12 12:50:00,112.62,112.86,112.57,112.81,434696.0,112.62,112.86,112.57,112.81,434696.0
2022-10-12 13:00:00,112.8,113.08,112.69,113.02,669278.0,112.8,113.08,112.69,113.02,669278.0
2022-10-12 13:10:00,113.02,113.12,112.91,113.0,550071.0,113.02,113.12,112.91,113.0,550071.0
2022-10-12 13:20:00,112.99,113.11,112.91,113.01,399183.0,112.99,113.11,112.91,113.01,399183.0
2022-10-12 13:30:00,113.02,113.04,112.46,112.7,582756.0,113.02,113.04,112.46,112.7,582756.0
2022-10-12 13:40:00,112.69,112.78,112.53,112.75,417284.0,112.69,112.78,112.53,112.75,417284.0
2022-10-12 13:50:00,112.75,112.75,112.43,112.57,511679.0,112.75,112.75,112.43,112.57,511679.0
2022-10-12 14:00:00,112.56,113.35,112.17,113.07,1466526.0,112.56,113.35,112.17,113.07,1466526.0
2022-10-12 14:10:00,113.06,113.5,112.84,113.44,1208615.0,113.06,113.5,112.84,113.44,1208615.0
2022-10-12 14:20:00,113.45,113.83,113.06,113.67,984790.0,113.45,113.83,113.06,113.67,984790.0
2022-10-12 14:30:00,113.67,113.81,113.32,113.56,851717.0,113.67,113.81,113.32,113.56,851717.0
2022-10-12 14:40:00,113.55,113.65,113.15,113.26,710107.0,113.55,113.65,113.15,113.26,710107.0
2022-10-12 14:50:00,113.26,113.33,112.86,112.9,781727.0,113.26,113.33,112.86,112.9,781727.0
2022-10-12 15:00:00,112.89,113.05,112.62,112.84,613357.0,112.89,113.05,112.62,112.84,613357.0
2022-10-12 15:10:00,112.85,113.34,112.8,113.34,610984.0,112.85,113.34,112.8,113.34,610984.0
2022-10-12 15:20:00,113.33,113.58,113.17,113.2,848010.0,113.33,113.58,113.17,113.2,848010.0
2022-10-12 15:30:00,113.21,113.43,113.12,113.26,623848.0,113.21,113.43,113.12,113.26,623848.0
2022-10-12 15:40:00,113.24,113.32,112.98,112.98,845316.0,113.24,113.32,112.98,112.98,845316.0
2022-10-12 15:50:00,112.98,113.16,112.84,112.89,1910868.0,112.98,113.16,112.84,112.89,1910868.0
2022-10-13 09:30:00,107.88,108.7,105.54,105.67,7276840.0,107.88,108.7,105.54,105.67,7276840.0
2022-10-13 09:40:00,105.66,107.63,105.34,107.61,4361992.0,105.66,107.63,105.34,107.61,4361992.0
2022-10-13 09:50:00,107.6,108.09,107.43,108.02,2981242.0,107.6,108.09,107.43,108.02,2981242.0
2022-10-13 10:00:00,108.02,109.39,107.93,109.31,3053272.0,108.02,109.39,107.93,109.31,3053272.0
2022-10-13 10:10:00,109.32,109.69,108.77,108.93,2502746.0,109.32,109.69,108.77,108.93,2502746.0
2022-10-13 10:20:00,108.94,109.36,108.26,108.41,1909049.0,108.94,109.36,108.26,108.41,1909049.0
2022-10-13 10:30:00,108.38,108.81,108.17,108.53,1583936.0,108.38,108.81,108.17,108.53,1583936.0
2022-10-13 10:40:00,108.54,109.05,108.24,108.77,1393821.0,108.54,109.05,108.24,108.77,1393821.0
2022-10-13 10:50:00,108.77,109.06,108.27,108.38,1260481.0,108.77,109.06,108.27,108.38,1260481.0
2022-10-13 11:00:00,108.38,110.09,108.15,109.92,1641819.0,108.38,110.09,108.15,109.92,1641819.0
2022-10-13 11:10:00,109.92,111.66,109.53,110.95,2409196.0,109.92,111.66,109.53,110.95,2409196.0
2022-10-13 11:20:00,110.95,112.68,110.77,111.22,2499879.0,110.95,112.68,110.77,111.22,2499879.0
2022-10-13 11:30:00,111.22,113.31,110.83,112.72,1915913.0,111.22,113.31,110.83,112.72,1915913.0
2022-10-13 11:40:00,112.75,113.44,111.54,111.59,1903341.0,112.75,113.44,111.54,111.59,1903341.0
2022-10-13 11:50:00,111.6,112.11,111.34,111.7,1183496.0,111.6,112.11,111.34,111.7,1183496.0
2022-10-13 12:00:00,111.75,112.1,111.3,111.38,1207999.0,111.75,112.1,111.3,111.38,1207999.0
2022-10-13 12:10:00,111.39,111.55,110.39,110.49,1534590.0,111.39,111.55,110.39,110.49,1534590.0
2022-10-13 12:20:00,110.49,110.93,110.35,110.62,1060818.0,110.49,110.93,110.35,110.62,1060818.0
2022-10-13 12:30:00,110.63,111.0,110.5,110.55,1105860.0,110.63,111.0,110.5,110.55,1105860.0
2022-10-13 12:40:00,110.53,111.19,110.5,110.99,1143186.0,110.53,111.19,110.5,110.99,1143186.0
2022-10-13 12:50:00,111.0,111.35,110.72,110.94,1002551.0,111.0,111.35,110.72,110.94,1002551.0
2022-10-13 13:00:00,110.95,111.48,110.95,111.21,878649.0,110.95,111.48,110.95,111.21,878649.0
2022-10-13 13:10:00,111.2,111.46,110.88,111.36,709779.0,111.2,111.46,110.88,111.36,709779.0
2022-10-13 13:20:00,111.37,112.34,111.35,112.05,1138686.0,111.37,112.34,111.35,112.05,1138686.0
2022-10-13 13:30:00,112.05,112.88,112.05,112.3,1310901.0,112.05,112.88,112.05,112.3,1310901.0
2022-10-13 13:40:00,112.31,112.33,111.6,111.72,1199159.0,112.31,112.33,111.6,111.72,1199159.0
2022-10-13 13:50:00,111.73,112.21,111.63,112.14,684167.0,111.73,112.21,111.63,112.14,684167.0
2022-10-13 14:00:00,112.12,112.12,111.73,111.74,748977.0,112.12,112.12,111.73,111.74,748977.0
2022-10-13 14:10:00,111.75,112.08,111.52,111.82,765751.0,111.75,112.08,111.52,111.82,765751.0
2022-10-13 14:20:00,111.83,112.01,111.24,111.34,695603.0,111.83,112.01,111.24,111.34,695603.0
2022-10-13 14:30:00,111.33,111.81,111.31,111.69,890835.0,111.33,111.81,111.31,111.69,890835.0
2022-10-13 14:40:00,111.69,112.1,111.56,111.93,738281.0,111.69,112.1,111.56,111.93,738281.0
2022-10-13 14:50:00,111.91,112.48,111.88,112.34,1135064.0,111.91,112.48,111.88,112.34,1135064.0
2022-10-13 15:00:00,112.35,112.86,112.08,112.85,1122380.0,112.35,112.86,112.08,112.85,1122380.0
2022-10-13 15:10:00,112.84,112.98,112.51,112.78,1250180.0,112.84,112.98,112.51,112.78,1250180.0
2022-10-13 15:20:00,112.77,112.78,112.37,112.54,1129609.0,112.77,112.78,112.37,112.54,1129609.0
2022-10-13 15:30:00,112.54,112.8,111.96,112.29,1306546.0,112.54,112.8,111.96,112.29,1306546.0
2022-10-13 15:40:00,112.28,112.93,112.15,112.76,1593096.0,112.28,112.93,112.15,112.76,1593096.0
2022-10-13 15:50:00,112.76,113.3,112.41,112.46,3321698.0,112.76,113.3,112.41,112.46,3321698.0
2022-10-14 09:30:00,114.16,114.96,113.18,114.77,3085080.0,114.16,114.96,113.18,114.77,3085080.0
2022-10-14 09:40:00,114.75,114.77,112.45,112.61,2050462.0,114.75,114.77,112.45,112.61,2050462.0
2022-10-14 09:50:00,112.6,113.0,112.16,112.29,1462479.0,112.6,113.0,112.16,112.29,1462479.0
2022-10-14 10:00:00,112.29,112.29,110.82,111.49,2064992.0,112.29,112.29,110.82,111.49,2064992.0
2022-10-14 10:10:00,111.49,111.66,110.47,110.78,1372605.0,111.49,111.66,110.47,110.78,1372605.0
2022-10-14 10:20:00,110.79,110.9,109.95,110.69,1557535.0,110.79,110.9,109.95,110.69,1557535.0
2022-10-14 10:30:00,110.67,111.1,110.22,110.38,1233446.0,110.67,111.1,110.22,110.38,1233446.0
2022-10-14 10:40:00,110.37,110.64,109.81,109.89,1203851.0,110.37,110.64,109.81,109.89,1203851.0
2022-10-14 10:50:00,109.9,110.77,109.82,110.62,1044895.0,109.9,110.77,109.82,110.62,1044895.0
2022-10-14 11:00:00,110.64,111.28,110.58,110.69,1068854.0,110.64,111.28,110.58,110.69,1068854.0
2022-10-14 11:10:00,110.7,110.77,109.85,110.02,971238.0,110.7,110.77,109.85,110.02,971238.0
2022-10-14 11:20:00,110.04,110.65,110.0,110.57,947759.0,110.04,110.65,110.0,110.57,947759.0
2022-10-14 11:30:00,110.57,110.6,109.9,110.21,1001964.0,110.57,110.6,109.9,110.21,1001964.0
2022-10-14 11:40:00,110.22,110.31,109.26,109.52,1018919.0,110.22,110.31,109.26,109.52,1018919.0
2022-10-14 11:50:00,109.51,109.69,108.88,109.33,700393.0,109.51,109.69,108.88,109.33,700393.0
2022-10-14 12:00:00,109.31,109.81,108.76,108.79,953732.0,109.31,109.81,108.76,108.79,953732.0
2022-10-14 12:10:00,108.78,109.0,108.62,108.98,1045018.0,108.78,109.0,108.62,108.98,1045018.0
2022-10-14 12:20:00,108.99,109.19,108.87,109.17,820099.0,108.99,109.19,108.87,109.17,820099.0
2022-10-14 12:30:00,109.17,109.22,108.8,108.92,866405.0,109.17,109.22,108.8,108.92,866405.0
2022-10-14 12:40:00,108.92,109.18,108.79,108.8,777306.0,108.92,109.18,108.79,108.8,777306.0
2022-10-14 12:50:00,108.8,108.92,108.56,108.89,616710.0,108.8,108.92,108.56,108.89,616710.0
2022-10-14 13:00:00,108.89,109.19,108.61,108.66,770289.0,108.89,109.19,108.61,108.66,770289.0
2022-10-14 13:10:00,108.66,108.89,108.41,108.45,821505.0,108.66,108.89,108.41,108.45,821505.0
2022-10-14 13:20:00,108.45,108.72,108.22,108.69,769165.0,108.45,108.72,108.22,108.69,769165.0
2022-10-14 13:30:00,108.67,108.87,108.47,108.76,860623.0,108.67,108.87,108.47,108.76,860623.0
2022-10-14 13:40:00,108.75,108.95,108.53,108.63,710406.0,108.75,108.95,108.53,108.63,710406.0
2022-10-14 13:50:00,108.62,108.88,108.42,108.88,541710.0,108.62,108.88,108.42,108.88,541710.0
2022-10-14 14:00:00,108.88,108.88,108.09,108.26,910538.0,108.88,108.88,108.09,108.26,910538.0
2022-10-14 14:10:00,108.27,108.27,107.5,107.62,1454154.0,108.27,108.27,107.5,107.62,1454154.0
2022-10-14 14:20:00,107.63,107.91,107.53,107.88,982978.0,107.63,107.91,107.53,107.88,982978.0
2022-10-14 14:30:00,107.89,107.95,107.5,107.52,747648.0,107.89,107.95,107.5,107.52,747648.0
2022-10-14 14:40:00,107.53,107.84,107.37,107.82,778429.0,107.53,107.84,107.37,107.82,778429.0
2022-10-14 14:50:00,107.81,107.88,107.66,107.88,516935.0,107.81,107.88,107.66,107.88,516935.0
2022-10-14 15:00:00,107.88,108.03,107.49,107.56,1298153.0,107.88,108.03,107.49,107.56,1298153.0
2022-10-14 15:10:00,107.56,107.71,107.24,107.4,1026780.0,107.56,107.71,107.24,107.4,1026780.0
2022-10-14 15:20:00,107.39,107.49,107.21,107.43,1019324.0,107.39,107.49,107.21,107.43,1019324.0
2022-10-14 15:30:00,107.42,107.66,107.25,107.43,1586024.0,107.42,107.66,107.25,107.43,1586024.0
2022-10-14 15:40:00,107.43,107.47,107.05,107.09,1846215.0,107.43,107.47,107.05,107.09,1846215.0
2022-10-14 15:50:00,107.09,107.28,106.6,106.94,5406842.0,107.09,107.28,106.6,106.94,5406842.0
2022-10-17 09:30:00,110.11,111.65,110.09,111.42,3980484.0,110.11,111.65,110.09,111.42,3980484.0
2022-10-17 09:40:00,111.42,112.1,111.01,111.52,2489759.0,111.42,112.1,111.01,111.52,2489759.0
2022-10-17 09:50:00,111.53,111.94,111.25,111.85,1875444.0,111.53,111.94,111.25,111.85,1875444.0
2022-10-17 10:00:00,111.86,112.78,111.67,112.4,2294966.0,111.86,112.78,111.67,112.4,2294966.0
2022-10-17 10:10:00,112.4,113.42,112.4,113.12,1774494.0,112.4,113.42,112.4,113.12,1774494.0
2022-10-17 10:20:00,113.11,113.23,112.58,113.01,1180848.0,113.11,113.23,112.58,113.01,1180848.0
2022-10-17 10:30:00,113.02,113.27,112.71,112.88,1360946.0,113.02,113.27,112.71,112.88,1360946.0
2022-10-17 10:40:00,112.88,113.03,112.4,112.58,1149865.0,112.88,113.03,112.4,112.58,1149865.0
2022-10-17 10:50:00,112.57,112.61,111.92,112.29,1524487.0,112.57,112.61,111.92,112.29,1524487.0
2022-10-17 11:00:00,112.29,112.73,112.2,112.25,1074350.0,112.29,112.73,112.2,112.25,1074350.0
2022-10-17 11:10:00,112.25,112.61,112.01,112.04,1152738.0,112.25,112.61,112.01,112.04,1152738.0
2022-10-17 11:20:00,112.05,112.95,112.03,112.94,1029732.0,112.05,112.95,112.03,112.94,1029732.0
2022-10-17 11:30:00,112.94,113.03,112.63,112.91,883974.0,112.94,113.03,112.63,112.91,883974.0
2022-10-17 11:40:00,112.91,113.46,112.9,113.42,949906.0,112.91,113.46,112.9,113.42,949906.0
2022-10-17 11:50:00,113.42,113.75,113.25,113.4,1096159.0,113.42,113.75,113.25,113.4,1096159.0
2022-10-17 12:00:00,113.4,113.62,113.25,113.54,925131.0,113.4,113.62,113.25,113.54,925131.0
2022-10-17 12:10:00,113.54,113.54,112.87,112.88,716948.0,113.54,113.54,112.87,112.88,716948.0
2022-10-17 12:20:00,112.87,113.08,112.79,112.87,826212.0,112.87,113.08,112.79,112.87,826212.0
2022-10-17 12:30:00,112.87,113.22,112.83,112.94,622790.0,112.87,113.22,112.83,112.94,622790.0
2022-10-17 12:40:00,112.94,113.03,112.64,112.97,599098.0,112.94,113.03,112.64,112.97,599098.0
2022-10-17 12:50:00,112.98,113.17,112.88,112.99,519847.0,112.98,113.17,112.88,112.99,519847.0
2022-10-17 13:00:00,113.0,113.33,112.84,113.16,715053.0,113.0,113.33,112.84,113.16,715053.0
2022-10-17 13:10:00,113.15,113.29,112.84,112.89,479814.0,113.15,113.29,112.84,112.89,479814.0
2022-10-17 13:20:00,112.88,113.28,112.82,113.05,494816.0,112.88,113.28,112.82,113.05,494816.0
2022-10-17 13:30:00,113.05,113.12,112.78,113.0,553473.0,113.05,113.12,112.78,113.0,553473.0
2022-10-17 13:40:00,113.01,113.34,112.98,113.22,555704.0,113.01,113.34,112.98,113.22,555704.0
2022-10-17 13:50:00,113.22,113.37,113.12,113.31,593841.0,113.22,113.37,113.12,113.31,593841.0
2022-10-17 14:00:00,113.31,113.62,113.06,113.61,832661.0,113.31,113.62,113.06,113.61,832661.0
2022-10-17 14:10:00,113.61,113.75,113.51,113.75,754232.0,113.61,113.75,113.51,113.75,754232.0
2022-10-17 14:20:00,113.74,113.84,113.46,113.8,864961.0,113.74,113.84,113.46,113.8,864961.0
2022-10-17 14:30:00,113.8,113.98,113.62,113.9,867853.0,113.8,113.98,113.62,113.9,867853.0
2022-10-17 14:40:00,113.91,114.02,113.81,113.86,829718.0,113.91,114.02,113.81,113.86,829718.0
2022-10-17 14:50:00,113.86,113.87,113.58,113.61,722967.0,113.86,113.87,113.58,113.61,722967.0
2022-10-17 15:00:00,113.61,113.65,113.25,113.36,921634.0,113.61,113.65,113.25,113.36,921634.0
2022-10-17 15:10:00,113.35,113.87,113.32,113.78,1371097.0,113.35,113.87,113.32,113.78,1371097.0
2022-10-17 15:20:00,113.77,114.14,113.65,114.13,1104372.0,113.77,114.14,113.65,114.13,1104372.0
2022-10-17 15:30:00,114.11,114.13,113.66,113.82,1356870.0,114.11,114.13,113.66,113.82,1356870.0
2022-10-17 15:40:00,113.82,114.06,113.72,114.02,1299854.0,113.82,114.06,113.72,114.02,1299854.0
2022-10-17 15:50:00,114.03,114.19,113.52,113.82,2852417.0,114.03,114.19,113.52,113.82,2852417.0
2022-10-18 09:30:00,119.06,119.52,117.39,117.43,4851917.0,119.06,119.52,117.39,117.43,4851917.0
2022-10-18 09:40:00,117.45,117.51,116.16,116.91,2609333.0,117.45,117.51,116.16,116.91,2609333.0
2022-10-18 09:50:00,116.91,117.17,116.21,116.73,1715835.0,116.91,117.17,116.21,116.73,1715835.0
2022-10-18 10:00:00,116.71,117.25,116.46,117.19,1687261.0,116.71,117.25,116.46,117.19,1687261.0
2022-10-18 10:10:00,117.19,117.53,116.97,117.26,1748392.0,117.19,117.53,116.97,117.26,1748392.0
2022-10-18 10:20:00,117.26,117.28,116.51,116.53,1164354.0,117.26,117.28,116.51,116.53,1164354.0
2022-10-18 10:30:00,116.52,116.64,115.77,115.93,1385886.0,116.52,116.64,115.77,115.93,1385886.0
2022-10-18 10:40:00,115.95,116.91,115.94,116.81,1252598.0,115.95,116.91,115.94,116.81,1252598.0
2022-10-18 10:50:00,116.81,116.83,116.46,116.51,778906.0,116.81,116.83,116.46,116.51,778906.0
2022-10-18 11:00:00,116.52,116.58,115.93,116.0,972520.0,116.52,116.58,115.93,116.0,972520.0
2022-10-18 11:10:00,116.01,116.33,115.45,115.65,1353168.0,116.01,116.33,115.45,115.65,1353168.0
2022-10-18 11:20:00,115.64,115.71,114.94,115.13,1155697.0,115.64,115.71,114.94,115.13,1155697.0
2022-10-18 11:30:00,115.13,115.38,114.79,115.03,1054563.0,115.13,115.38,114.79,115.03,1054563.0
2022-10-18 11:40:00,115.03,115.74,114.87,115.67,1146174.0,115.03,115.74,114.87,115.67,1146174.0
2022-10-18 11:50:00,115.67,115.9,115.42,115.85,962400.0,115.67,115.9,115.42,115.85,962400.0
2022-10-18 12:00:00,115.84,116.29,115.44,116.2,1012352.0,115.84,116.29,115.44,116.2,1012352.0
2022-10-18 12:10:00,116.2,116.6,116.12,116.38,1227338.0,116.2,116.6,116.12,116.38,1227338.0
2022-10-18 12:20:00,116.37,116.45,115.92,116.21,763909.0,116.37,116.45,115.92,116.21,763909.0
2022-10-18 12:30:00,116.23,116.69,115.98,116.55,798326.0,116.23,116.69,115.98,116.55,798326.0
2022-10-18 12:40:00,116.54,116.94,116.34,116.47,902917.0,116.54,116.94,116.34,116.47,902917.0
2022-10-18 12:50:00,116.45,116.81,116.25,116.33,838316.0,116.45,116.81,116.25,116.33,838316.0
2022-10-18 13:00:00,116.34,116.45,115.61,115.94,874006.0,116.34,116.45,115.61,115.94,874006.0
2022-10-18 13:10:00,115.94,116.28,115.83,116.13,808155.0,115.94,116.28,115.83,116.13,808155.0
2022-10-18 13:20:00,116.15,116.49,115.88,116.43,875277.0,116.15,116.49,115.88,116.43,875277.0
2022-10-18 13:30:00,116.44,116.78,116.29,116.56,902327.0,116.44,116.78,116.29,116.56,902327.0
2022-10-18 13:40:00,116.57,116.73,116.36,116.7,770619.0,116.57,116.73,116.36,116.7,770619.0
2022-10-18 13:50:00,116.7,116.96,116.51,116.82,788846.0,116.7,116.96,116.51,116.82,788846.0
2022-10-18 14:00:00,116.82,116.92,116.46,116.66,786159.0,116.82,116.92,116.46,116.66,786159.0
2022-10-18 14:10:00,116.65,116.96,116.59,116.7,736378.0,116.65,116.96,116.59,116.7,736378.0
2022-10-18 14:20:00,116.7,116.9,116.56,116.8,647580.0,116.7,116.9,116.56,116.8,647580.0
2022-10-18 14:30:00,116.79,116.81,115.87,116.09,962209.0,116.79,116.81,115.87,116.09,962209.0
2022-10-18 14:40:00,116.07,116.14,115.18,115.52,1529037.0,116.07,116.14,115.18,115.52,1529037.0
2022-10-18 14:50:00,115.5,115.78,115.34,115.72,1018626.0,115.5,115.78,115.34,115.72,1018626.0
2022-10-18 15:00:00,115.7,115.73,115.16,115.18,1053964.0,115.7,115.73,115.16,115.18,1053964.0
2022-10-18 15:10:00,115.19,115.49,115.02,115.44,974632.0,115.19,115.49,115.02,115.44,974632.0
2022-10-18 15:20:00,115.44,115.97,115.34,115.92,1082775.0,115.44,115.97,115.34,115.92,1082775.0
2022-10-18 15:30:00,115.89,116.5,115.81,116.28,1197565.0,115.89,116.5,115.81,116.28,1197565.0
2022-10-18 15:40:00,116.28,116.56,116.15,116.26,1085184.0,116.28,116.56,116.15,116.26,1085184.0
2022-10-18 15:50:00,116.25,116.54,115.92,116.43,2468745.0,116.25,116.54,115.92,116.43,2468745.0
2022-10-19 09:30:00,114.71,115.2,113.75,114.65,3157169.0,114.71,115.2,113.75,114.65,3157169.0
2022-10-19 09:40:00,114.63,114.73,113.22,113.36,2275758.0,114.63,114.73,113.22,113.36,2275758.0
2022-10-19 09:50:00,113.35,114.5,113.3,113.73,1958256.0,113.35,114.5,113.3,113.73,1958256.0
2022-10-19 10:00:00,113.71,114.86,113.53,114.8,1257337.0,113.71,114.86,113.53,114.8,1257337.0
2022-10-19 10:10:00,114.81,115.46,114.48,115.39,1598780.0,114.81,115.46,114.48,115.39,1598780.0
2022-10-19 10:20:00,115.38,116.6,115.35,116.33,1989566.0,115.38,116.6,115.35,116.33,1989566.0
2022-10-19 10:30:00,116.34,116.46,115.58,116.16,1209892.0,116.34,116.46,115.58,116.16,1209892.0
2022-10-19 10:40:00,116.17,116.18,115.5,115.63,809043.0,116.17,116.18,115.5,115.63,809043.0
2022-10-19 10:50:00,115.64,115.74,115.06,115.33,859778.0,115.64,115.74,115.06,115.33,859778.0
2022-10-19 11:00:00,115.32,115.9,115.16,115.78,620637.0,115.32,115.9,115.16,115.78,620637.0
2022-10-19 11:10:00,115.78,116.12,115.63,115.88,801360.0,115.78,116.12,115.63,115.88,801360.0
2022-10-19 11:20:00,115.88,116.01,115.17,115.35,656113.0,115.88,116.01,115.17,115.35,656113.0
2022-10-19 11:30:00,115.35,115.53,114.85,115.4,849502.0,115.35,115.53,114.85,115.4,849502.0
2022-10-19 11:40:00,115.39,115.4,114.77,114.86,920859.0,115.39,115.4,114.77,114.86,920859.0
2022-10-19 11:50:00,114.87,115.39,114.75,115.27,922512.0,114.87,115.39,114.75,115.27,922512.0
2022-10-19 12:00:00,115.25,115.35,114.79,114.93,477467.0,115.25,115.35,114.79,114.93,477467.0
2022-10-19 12:10:00,114.93,115.13,114.78,115.12,465397.0,114.93,115.13,114.78,115.12,465397.0
2022-10-19 12:20:00,115.11,115.19,114.77,114.84,418180.0,115.11,115.19,114.77,114.84,418180.0
2022-10-19 12:30:00,114.82,115.41,114.77,115.14,583514.0,114.82,115.41,114.77,115.14,583514.0
2022-10-19 12:40:00,115.13,115.19,114.48,114.56,675478.0,115.13,115.19,114.48,114.56,675478.0
2022-10-19 12:50:00,114.55,114.83,114.43,114.55,414354.0,114.55,114.83,114.43,114.55,414354.0
2022-10-19 13:00:00,114.55,114.63,113.78,114.06,1028108.0,114.55,114.63,113.78,114.06,1028108.0
2022-10-19 13:10:00,114.08,114.19,113.92,114.08,475204.0,114.08,114.19,113.92,114.08,475204.0
2022-10-19 13:20:00,114.07,114.37,114.05,114.1,565158.0,114.07,114.37,114.05,114.1,565158.0
2022-10-19 13:30:00,114.09,114.28,113.81,113.87,478781.0,114.09,114.28,113.81,113.87,478781.0
2022-10-19 13:40:00,113.87,114.17,113.73,113.94,484652.0,113.87,114.17,113.73,113.94,484652.0
2022-10-19 13:50:00,113.95,114.29,113.83,114.25,416826.0,113.95,114.29,113.83,114.25,416826.0
2022-10-19 14:00:00,114.24,114.85,114.1,114.73,611337.0,114.24,114.85,114.1,114.73,611337.0
2022-10-19 14:10:00,114.72,115.05,114.6,114.76,632750.0,114.72,115.05,114.6,114.76,632750.0
2022-10-19 14:20:00,114.78,115.09,114.61,114.96,564250.0,114.78,115.09,114.61,114.96,564250.0
2022-10-19 14:30:00,114.96,115.03,114.77,114.85,349862.0,114.96,115.03,114.77,114.85,349862.0
2022-10-19 14:40:00,114.85,114.94,114.52,114.61,395440.0,114.85,114.94,114.52,114.61,395440.0
2022-10-19 14:50:00,114.61,114.65,114.38,114.4,395864.0,114.61,114.65,114.38,114.4,395864.0
2022-10-19 15:00:00,114.4,114.67,113.92,114.31,1111695.0,114.4,114.67,113.92,114.31,1111695.0
2022-10-19 15:10:00,114.32,114.87,114.31,114.75,622584.0,114.32,114.87,114.31,114.75,622584.0
2022-10-19 15:20:00,114.74,114.81,114.2,114.31,504474.0,114.74,114.81,114.2,114.31,504474.0
2022-10-19 15:30:00,114.32,114.54,114.24,114.42,554026.0,114.32,114.54,114.24,114.42,554026.0
2022-10-19 15:40:00,114.42,114.79,114.4,114.65,677437.0,114.42,114.79,114.4,114.65,677437.0
2022-10-19 15:50:00,114.64,115.2,114.48,115.1,1807413.0,114.64,115.2,114.48,115.1,1807413.0
2022-10-20 09:30:00,113.85,115.2,113.51,114.6,2423699.0,113.85,115.2,113.51,114.6,2423699.0
2022-10-20 09:40:00,114.61,116.41,114.44,116.16,1750623.0,114.61,116.41,114.44,116.16,1750623.0
2022-10-20 09:50:00,116.17,116.85,116.08,116.09,2004355.0,116.17,116.85,116.08,116.09,2004355.0
2022-10-20 10:00:00,116.1,117.55,115.95,117.45,1543464.0,116.1,117.55,115.95,117.45,1543464.0
2022-10-20 10:10:00,117.45,117.96,117.13,117.86,1275446.0,117.45,117.96,117.13,117.86,1275446.0
2022-10-20 10:20:00,117.87,118.04,117.63,117.92,933892.0,117.87,118.04,117.63,117.92,933892.0
2022-10-20 10:30:00,117.93,118.1,117.42,117.71,1012488.0,117.93,118.1,117.42,117.71,1012488.0
2022-10-20 10:40:00,117.72,117.76,117.31,117.53,799810.0,117.72,117.76,117.31,117.53,799810.0
2022-10-20 10:50:00,117.52,118.14,117.39,118.1,959084.0,117.52,118.14,117.39,118.1,959084.0
2022-10-20 11:00:00,118.11,118.24,117.64,117.98,819803.0,118.11,118.24,117.64,117.98,819803.0
2022-10-20 11:10:00,117.99,118.2,117.67,117.7,725370.0,117.99,118.2,117.67,117.7,725370.0
2022-10-20 11:20:00,117.7,117.73,116.98,117.21,915323.0,117.7,117.73,116.98,117.21,915323.0
2022-10-20 11:30:00,117.21,117.86,117.2,117.8,697729.0,117.21,117.86,117.2,117.8,697729.0
2022-10-20 11:40:00,117.81,118.06,117.69,118.02,774387.0,117.81,118.06,117.69,118.02,774387.0
2022-10-20 11:50:00,118.04,118.23,117.66,117.68,828783.0,118.04,118.23,117.66,117.68,828783.0
2022-10-20 12:00:00,117.69,117.73,116.79,116.98,932848.0,117.69,117.73,116.79,116.98,932848.0
2022-10-20 12:10:00,116.97,117.36,116.81,117.19,783006.0,116.97,117.36,116.81,117.19,783006.0
2022-10-20 12:20:00,117.18,117.22,116.56,116.74,788522.0,117.18,117.22,116.56,116.74,788522.0
2022-10-20 12:30:00,116.74,116.9,116.55,116.65,605966.0,116.74,116.9,116.55,116.65,605966.0
2022-10-20 12:40:00,116.64,116.76,116.17,116.47,635162.0,116.64,116.76,116.17,116.47,635162.0
2022-10-20 12:50:00,116.5,116.72,116.4,116.68,444573.0,116.5,116.72,116.4,116.68,444573.0
2022-10-20 13:00:00,116.67,116.72,116.02,116.21,679524.0,116.67,116.72,116.02,116.21,679524.0
2022-10-20 13:10:00,116.21,116.53,116.17,116.39,580026.0,116.21,116.53,116.17,116.39,580026.0
2022-10-20 13:20:00,116.41,116.67,116.28,116.44,529971.0,116.41,116.67,116.28,116.44,529971.0
2022-10-20 13:30:00,116.44,116.49,116.21,116.29,480939.0,116.44,116.49,116.21,116.29,480939.0
2022-10-20 13:40:00,116.27,116.43,115.8,115.9,824694.0,116.27,116.43,115.8,115.9,824694.0
2022-10-20 13:50:00,115.88,116.08,115.73,116.01,678382.0,115.88,116.08,115.73,116.01,678382.0
2022-10-20 14:00:00,116.01,116.13,115.51,115.67,775876.0,116.01,116.13,115.51,115.67,775876.0
2022-10-20 14:10:00,115.67,115.77,115.39,115.57,568993.0,115.67,115.77,115.39,115.57,568993.0
2022-10-20 14:20:00,115.56,115.58,115.17,115.21,607621.0,115.56,115.58,115.17,115.21,607621.0
2022-10-20 14:30:00,115.21,115.54,115.09,115.19,747201.0,115.21,115.54,115.09,115.19,747201.0
2022-10-20 14:40:00,115.2,115.2,114.76,115.03,926620.0,115.2,115.2,114.76,115.03,926620.0
2022-10-20 14:50:00,115.03,115.54,114.95,115.32,906030.0,115.03,115.54,114.95,115.32,906030.0
2022-10-20 15:00:00,115.31,115.72,115.29,115.61,653123.0,115.31,115.72,115.29,115.61,653123.0
2022-10-20 15:10:00,115.62,115.68,115.24,115.27,662826.0,115.62,115.68,115.24,115.27,662826.0
2022-10-20 15:20:00,115.28,115.38,114.97,115.12,894468.0,115.28,115.38,114.97,115.12,894468.0
2022-10-20 15:30:00,115.11,115.41,114.89,115.19,998855.0,115.11,115.41,114.89,115.19,998855.0
2022-10-20 15:40:00,115.19,115.49,115.09,115.43,900330.0,115.19,115.49,115.09,115.43,900330.0
2022-10-20 15:50:00,115.44,115.66,115.18,115.22,2115574.0,115.44,115.66,115.18,115.22,2115574.0
2022-10-21 09:30:00,115.12,116.19,114.5,115.65,4993677.0,115.12,116.19,114.5,115.65,4993677.0
2022-10-21 09:40:00,115.65,116.04,114.95,115.39,2169915.0,115.65,116.04,114.95,115.39,2169915.0
2022-10-21 09:50:00,115.4,116.59,115.25,116.45,1820594.0,115.4,116.59,115.25,116.45,1820594.0
2022-10-21 10:00:00,116.44,117.02,115.64,116.68,1781478.0,116.44,117.02,115.64,116.68,1781478.0
2022-10-21 10:10:00,116.7,116.93,116.47,116.76,1010749.0,116.7,116.93,116.47,116.76,1010749.0
2022-10-21 10:20:00,116.79,116.98,115.97,116.01,1239406.0,116.79,116.98,115.97,116.01,1239406.0
2022-10-21 10:30:00,116.01,116.43,115.52,115.69,964641.0,116.01,116.43,115.52,115.69,964641.0
2022-10-21 10:40:00,115.67,116.38,115.56,116.28,1109552.0,115.67,116.38,115.56,116.28,1109552.0
2022-10-21 10:50:00,116.27,116.5,115.6,115.66,965271.0,116.27,116.5,115.6,115.66,965271.0
2022-10-21 11:00:00,115.68,115.95,115.36,115.75,1020236.0,115.68,115.95,115.36,115.75,1020236.0
2022-10-21 11:10:00,115.75,116.04,115.61,115.69,806744.0,115.75,116.04,115.61,115.69,806744.0
2022-10-21 11:20:00,115.69,116.38,115.49,116.28,897402.0,115.69,116.38,115.49,116.28,897402.0
2022-10-21 11:30:00,116.28,116.76,116.01,116.08,766081.0,116.28,116.76,116.01,116.08,766081.0
2022-10-21 11:40:00,116.1,116.95,116.05,116.86,896470.0,116.1,116.95,116.05,116.86,896470.0
2022-10-21 11:50:00,116.85,117.23,116.7,117.23,807127.0,116.85,117.23,116.7,117.23,807127.0
2022-10-21 12:00:00,117.22,117.69,117.22,117.35,1221454.0,117.22,117.69,117.22,117.35,1221454.0
2022-10-21 12:10:00,117.37,117.45,116.92,117.04,857262.0,117.37,117.45,116.92,117.04,857262.0
2022-10-21 12:20:00,117.04,117.37,116.84,116.95,653395.0,117.04,117.37,116.84,116.95,653395.0
2022-10-21 12:30:00,116.97,117.6,116.86,117.13,637012.0,116.97,117.6,116.86,117.13,637012.0
2022-10-21 12:40:00,117.12,117.83,117.12,117.74,628318.0,117.12,117.83,117.12,117.74,628318.0
2022-10-21 12:50:00,117.75,118.09,117.72,117.79,916358.0,117.75,118.09,117.72,117.79,916358.0
2022-10-21 13:00:00,117.8,118.2,117.76,117.89,728280.0,117.8,118.2,117.76,117.89,728280.0
2022-10-21 13:10:00,117.88,118.03,117.69,118.0,537433.0,117.88,118.03,117.69,118.0,537433.0
2022-10-21 13:20:00,117.99,118.04,117.58,117.79,499363.0,117.99,118.04,117.58,117.79,499363.0
2022-10-21 13:30:00,117.8,118.2,117.75,117.97,404356.0,117.8,118.2,117.75,117.97,404356.0
2022-10-21 13:40:00,117.98,118.26,117.96,118.15,480133.0,117.98,118.26,117.96,118.15,480133.0
2022-10-21 13:50:00,118.15,118.48,118.1,118.47,561372.0,118.15,118.48,118.1,118.47,561372.0
2022-10-21 14:00:00,118.48,118.79,118.44,118.76,713048.0,118.48,118.79,118.44,118.76,713048.0
2022-10-21 14:10:00,118.75,118.9,118.34,118.54,909497.0,118.75,118.9,118.34,118.54,909497.0
2022-10-21 14:20:00,118.53,118.65,118.32,118.62,509554.0,118.53,118.65,118.32,118.62,509554.0
2022-10-21 14:30:00,118.61,118.78,118.39,118.57,708462.0,118.61,118.78,118.39,118.57,708462.0
2022-10-21 14:40:00,118.58,118.74,118.35,118.61,665894.0,118.58,118.74,118.35,118.61,665894.0
2022-10-21 14:50:00,118.62,118.74,118.4,118.72,589050.0,118.62,118.74,118.4,118.72,589050.0
2022-10-21 15:00:00,118.73,119.11,118.62,118.93,988547.0,118.73,119.11,118.62,118.93,988547.0
2022-10-21 15:10:00,118.94,119.13,118.87,119.05,1111950.0,118.94,119.13,118.87,119.05,1111950.0
2022-10-21 15:20:00,119.04,119.37,118.96,119.37,1083657.0,119.04,119.37,118.96,119.37,1083657.0
2022-10-21 15:30:00,119.37,119.47,119.19,119.32,1030993.0,119.37,119.47,119.19,119.32,1030993.0
2022-10-21 15:40:00,119.31,119.53,119.19,119.25,1234714.0,119.31,119.53,119.19,119.25,1234714.0
2022-10-21 15:50:00,119.23,119.59,119.19,119.31,2487149.0,119.23,119.59,119.19,119.31,2487149.0
2022-10-24 09:30:00,119.99,120.24,118.84,119.86,3067670.0,119.99,120.24,118.84,119.86,3067670.0
2022-10-24 09:40:00,119.85,120.39,118.68,119.2,2186595.0,119.85,120.39,118.68,119.2,2186595.0
2022-10-24 09:50:00,119.21,119.95,118.93,119.09,1483907.0,119.21,119.95,118.93,119.09,1483907.0
2022-10-24 10:00:00,119.09,119.15,117.64,117.79,1758313.0,119.09,119.15,117.64,117.79,1758313.0
2022-10-24 10:10:00,117.79,118.1,117.1,117.37,1413743.0,117.79,118.1,117.1,117.37,1413743.0
2022-10-24 10:20:00,117.35,117.39,116.57,117.13,1197592.0,117.35,117.39,116.57,117.13,1197592.0
2022-10-24 10:30:00,117.13,118.22,116.98,118.0,1150839.0,117.13,118.22,116.98,118.0,1150839.0
2022-10-24 10:40:00,118.0,118.31,117.75,117.89,1045134.0,118.0,118.31,117.75,117.89,1045134.0
2022-10-24 10:50:00,117.88,118.74,117.87,118.64,988965.0,117.88,118.74,117.87,118.64,988965.0
2022-10-24 11:00:00,118.66,118.81,118.07,118.13,762901.0,118.66,118.81,118.07,118.13,762901.0
2022-10-24 11:10:00,118.12,118.72,118.02,118.24,692883.0,118.12,118.72,118.02,118.24,692883.0
2022-10-24 11:20:00,118.27,118.82,118.27,118.66,768175.0,118.27,118.82,118.27,118.66,768175.0
2022-10-24 11:30:00,118.63,119.1,118.38,118.85,706468.0,118.63,119.1,118.38,118.85,706468.0
2022-10-24 11:40:00,118.86,118.99,118.41,118.79,538041.0,118.86,118.99,118.41,118.79,538041.0
2022-10-24 11:50:00,118.79,119.38,118.77,119.24,771359.0,118.79,119.38,118.77,119.24,771359.0
2022-10-24 12:00:00,119.25,119.31,118.86,119.02,543205.0,119.25,119.31,118.86,119.02,543205.0
2022-10-24 12:10:00,119.02,119.7,119.02,119.68,624314.0,119.02,119.7,119.02,119.68,624314.0
2022-10-24 12:20:00,119.68,119.78,119.34,119.38,560623.0,119.68,119.78,119.34,119.38,560623.0
2022-10-24 12:30:00,119.36,119.4,118.99,119.04,526868.0,119.36,119.4,118.99,119.04,526868.0
2022-10-24 12:40:00,119.04,119.51,118.95,119.46,505463.0,119.04,119.51,118.95,119.46,505463.0
2022-10-24 12:50:00,119.46,119.6,119.3,119.35,436234.0,119.46,119.6,119.3,119.35,436234.0
2022-10-24 13:00:00,119.34,119.36,118.95,119.25,450760.0,119.34,119.36,118.95,119.25,450760.0
2022-10-24 13:10:00,119.25,119.25,118.82,118.93,486288.0,119.25,119.25,118.82,118.93,486288.0
2022-10-24 13:20:00,118.93,118.94,118.58,118.7,761661.0,118.93,118.94,118.58,118.7,761661.0
2022-10-24 13:30:00,118.68,118.73,118.41,118.57,673468.0,118.68,118.73,118.41,118.57,673468.0
2022-10-24 13:40:00,118.57,118.94,118.51,118.67,648295.0,118.57,118.94,118.51,118.67,648295.0
2022-10-24 13:50:00,118.65,118.78,118.48,118.58,441845.0,118.65,118.78,118.48,118.58,441845.0
2022-10-24 14:00:00,118.58,118.99,118.52,118.91,482142.0,118.58,118.99,118.52,118.91,482142.0
2022-10-24 14:10:00,118.92,119.04,118.81,118.95,400917.0,118.92,119.04,118.81,118.95,400917.0
2022-10-24 14:20:00,118.96,119.15,118.87,119.01,496722.0,118.96,119.15,118.87,119.01,496722.0
2022-10-24 14:30:00,118.99,119.32,118.94,119.31,566764.0,118.99,119.32,118.94,119.31,566764.0
2022-10-24 14:40:00,119.31,119.58,119.13,119.54,607418.0,119.31,119.58,119.13,119.54,607418.0
2022-10-24 14:50:00,119.53,119.71,119.28,119.71,631426.0,119.53,119.71,119.28,119.71,631426.0
2022-10-24 15:00:00,119.72,120.11,119.62,120.01,986407.0,119.72,120.11,119.62,120.01,986407.0
2022-10-24 15:10:00,119.98,120.3,119.98,120.25,850036.0,119.98,120.3,119.98,120.25,850036.0
2022-10-24 15:20:00,120.26,120.36,120.08,120.17,896617.0,120.26,120.36,120.08,120.17,896617.0
2022-10-24 15:30:00,120.17,120.31,120.07,120.2,745717.0,120.17,120.31,120.07,120.2,745717.0
2022-10-24 15:40:00,120.2,120.25,119.87,119.88,937891.0,120.2,120.25,119.87,119.88,937891.0
2022-10-24 15:50:00,119.89,120.0,119.66,119.91,2012680.0,119.89,120.0,119.66,119.91,2012680.0
2022-10-25 09:30:00,119.62,120.62,118.95,119.24,2991138.0,119.62,120.62,118.95,119.24,2991138.0
2022-10-25 09:40:00,119.26,121.09,119.04,121.03,1741714.0,119.26,121.09,119.04,121.03,1741714.0
2022-10-25 09:50:00,121.01,121.32,120.72,120.89,1730304.0,121.01,121.32,120.72,120.89,1730304.0
2022-10-25 10:00:00,120.9,121.14,120.29,120.38,1370225.0,120.9,121.14,120.29,120.38,1370225.0
2022-10-25 10:10:00,120.37,120.66,119.83,120.4,1176224.0,120.37,120.66,119.83,120.4,1176224.0
2022-10-25 10:20:00,120.39,120.53,119.94,120.45,840370.0,120.39,120.53,119.94,120.45,840370.0
2022-10-25 10:30:00,120.45,120.46,119.36,119.38,1399975.0,120.45,120.46,119.36,119.38,1399975.0
2022-10-25 10:40:00,119.4,119.75,119.36,119.68,898757.0,119.4,119.75,119.36,119.68,898757.0
2022-10-25 10:50:00,119.7,119.97,119.61,119.85,768860.0,119.7,119.97,119.61,119.85,768860.0
2022-10-25 11:00:00,119.85,120.49,119.76,120.46,858845.0,119.85,120.49,119.76,120.46,858845.0
2022-10-25 11:10:00,120.47,120.69,120.26,120.67,930343.0,120.47,120.69,120.26,120.67,930343.0
2022-10-25 11:20:00,120.66,120.83,120.56,120.63,825973.0,120.66,120.83,120.56,120.63,825973.0
2022-10-25 11:30:00,120.62,120.88,120.38,120.86,983557.0,120.62,120.88,120.38,120.86,983557.0
2022-10-25 11:40:00,120.86,120.86,120.61,120.73,496815.0,120.86,120.86,120.61,120.73,496815.0
2022-10-25 11:50:00,120.72,120.8,120.51,120.6,430954.0,120.72,120.8,120.51,120.6,430954.0
2022-10-25 12:00:00,120.61,120.73,120.44,120.63,823473.0,120.61,120.73,120.44,120.63,823473.0
2022-10-25 12:10:00,120.62,120.93,120.52,120.92,403698.0,120.62,120.93,120.52,120.92,403698.0
2022-10-25 12:20:00,120.92,120.93,120.6,120.66,516091.0,120.92,120.93,120.6,120.66,516091.0
2022-10-25 12:30:00,120.67,120.71,120.41,120.51,504513.0,120.67,120.71,120.41,120.51,504513.0
2022-10-25 12:40:00,120.5,120.51,119.98,120.01,620359.0,120.5,120.51,119.98,120.01,620359.0
2022-10-25 12:50:00,120.03,120.24,119.86,119.97,550489.0,120.03,120.24,119.86,119.97,550489.0
2022-10-25 13:00:00,119.97,120.22,119.42,119.76,1009483.0,119.97,120.22,119.42,119.76,1009483.0
2022-10-25 13:10:00,119.76,119.85,119.38,119.57,608083.0,119.76,119.85,119.38,119.57,608083.0
2022-10-25 13:20:00,119.57,119.77,119.42,119.72,576378.0,119.57,119.77,119.42,119.72,576378.0
2022-10-25 13:30:00,119.74,120.04,119.59,119.62,673227.0,119.74,120.04,119.59,119.62,673227.0
2022-10-25 13:40:00,119.62,119.84,119.6,119.82,462679.0,119.62,119.84,119.6,119.82,462679.0
2022-10-25 13:50:00,119.81,120.07,119.75,119.99,490379.0,119.81,120.07,119.75,119.99,490379.0
2022-10-25 14:00:00,119.99,120.3,119.95,120.19,623168.0,119.99,120.3,119.95,120.19,623168.0
2022-10-25 14:10:00,120.19,120.4,119.99,120.36,499984.0,120.19,120.4,119.99,120.36,499984.0
2022-10-25 14:20:00,120.36,120.5,120.27,120.4,498800.0,120.36,120.5,120.27,120.4,498800.0
2022-10-25 14:30:00,120.4,120.58,120.28,120.49,452696.0,120.4,120.58,120.28,120.49,452696.0
2022-10-25 14:40:00,120.5,120.52,120.13,120.25,502916.0,120.5,120.52,120.13,120.25,502916.0
2022-10-25 14:50:00,120.24,120.53,120.24,120.24,478959.0,120.24,120.53,120.24,120.24,478959.0
2022-10-25 15:00:00,120.25,120.65,120.21,120.58,741762.0,120.25,120.65,120.21,120.58,741762.0
2022-10-25 15:10:00,120.57,120.65,120.4,120.59,669430.0,120.57,120.65,120.4,120.59,669430.0
2022-10-25 15:20:00,120.59,120.8,120.47,120.75,736100.0,120.59,120.8,120.47,120.75,736100.0
2022-10-25 15:30:00,120.75,120.99,120.7,120.85,1098719.0,120.75,120.99,120.7,120.85,1098719.0
2022-10-25 15:40:00,120.84,120.89,120.7,120.77,985474.0,120.84,120.89,120.7,120.77,985474.0
2022-10-25 15:50:00,120.77,120.88,120.42,120.63,2345529.0,120.77,120.88,120.42,120.63,2345529.0
2022-10-26 09:30:00,115.71,116.13,114.82,115.61,5033792.0,115.71,116.13,114.82,115.61,5033792.0
2022-10-26 09:40:00,115.62,116.24,115.28,116.05,2653501.0,115.62,116.24,115.28,116.05,2653501.0
2022-10-26 09:50:00,116.05,116.16,114.96,115.15,2414441.0,116.05,116.16,114.96,115.15,2414441.0
2022-10-26 10:00:00,115.18,116.0,115.16,115.55,2081228.0,115.18,116.0,115.16,115.55,2081228.0
2022-10-26 10:10:00,115.56,115.69,115.03,115.63,2019794.0,115.56,115.69,115.03,115.63,2019794.0
2022-10-26 10:20:00,115.63,116.05,114.76,115.97,2005549.0,115.63,116.05,114.76,115.97,2005549.0
2022-10-26 10:30:00,115.96,116.59,115.72,116.53,1669938.0,115.96,116.59,115.72,116.53,1669938.0
2022-10-26 10:40:00,116.53,117.58,116.53,117.23,2187710.0,116.53,117.58,116.53,117.23,2187710.0
2022-10-26 10:50:00,117.24,117.33,116.7,116.71,1188087.0,117.24,117.33,116.7,116.71,1188087.0
2022-10-26 11:00:00,116.72,118.26,116.71,118.09,1825794.0,116.72,118.26,116.71,118.09,1825794.0
2022-10-26 11:10:00,118.09,118.44,117.88,118.22,1248021.0,118.09,118.44,117.88,118.22,1248021.0
2022-10-26 11:20:00,118.2,118.99,118.15,118.92,1179585.0,118.2,118.99,118.15,118.92,1179585.0
2022-10-26 11:30:00,118.92,119.25,118.64,118.91,1596625.0,118.92,119.25,118.64,118.91,1596625.0
2022-10-26 11:40:00,118.9,119.35,118.54,118.71,1255562.0,118.9,119.35,118.54,118.71,1255562.0
2022-10-26 11:50:00,118.7,118.83,118.5,118.64,935989.0,118.7,118.83,118.5,118.64,935989.0
2022-10-26 12:00:00,118.64,118.8,118.38,118.43,849206.0,118.64,118.8,118.38,118.43,849206.0
2022-10-26 12:10:00,118.43,118.63,118.19,118.41,849824.0,118.43,118.63,118.19,118.41,849824.0
2022-10-26 12:20:00,118.42,118.56,117.93,117.94,760477.0,118.42,118.56,117.93,117.94,760477.0
2022-10-26 12:30:00,117.93,118.0,117.64,117.72,802349.0,117.93,118.0,117.64,117.72,802349.0
2022-10-26 12:40:00,117.73,117.77,117.33,117.39,727258.0,117.73,117.77,117.33,117.39,727258.0
2022-10-26 12:50:00,117.38,117.4,116.35,116.54,1561584.0,117.38,117.4,116.35,116.54,1561584.0
2022-10-26 13:00:00,116.53,116.66,116.25,116.36,941826.0,116.53,116.66,116.25,116.36,941826.0
2022-10-26 13:10:00,116.36,116.65,116.2,116.45,888886.0,116.36,116.65,116.2,116.45,888886.0
2022-10-26 13:20:00,116.45,116.55,115.53,115.61,1112338.0,116.45,116.55,115.53,115.61,1112338.0
2022-10-26 13:30:00,115.61,115.82,115.5,115.7,925094.0,115.61,115.82,115.5,115.7,925094.0
2022-10-26 13:40:00,115.7,115.99,115.68,115.85,726010.0,115.7,115.99,115.68,115.85,726010.0
2022-10-26 13:50:00,115.85,116.33,115.84,116.21,585782.0,115.85,116.33,115.84,116.21,585782.0
2022-10-26 14:00:00,116.21,116.51,116.18,116.33,586280.0,116.21,116.51,116.18,116.33,586280.0
2022-10-26 14:10:00,116.32,116.44,115.93,115.95,740349.0,116.32,116.44,115.93,115.95,740349.0
2022-10-26 14:20:00,115.93,116.12,115.77,115.93,557072.0,115.93,116.12,115.77,115.93,557072.0
2022-10-26 14:30:00,115.92,116.02,115.75,115.93,613474.0,115.92,116.02,115.75,115.93,613474.0
2022-10-26 14:40:00,115.94,115.96,115.51,115.7,620400.0,115.94,115.96,115.51,115.7,620400.0
2022-10-26 14:50:00,115.69,116.21,115.62,116.12,642816.0,115.69,116.21,115.62,116.12,642816.0
2022-10-26 15:00:00,116.12,116.13,115.55,115.91,753498.0,116.12,116.13,115.55,115.91,753498.0
2022-10-26 15:10:00,115.91,116.33,115.71,116.28,834009.0,115.91,116.33,115.71,116.28,834009.0
2022-10-26 15:20:00,116.28,116.34,115.78,115.83,985769.0,116.28,116.34,115.78,115.83,985769.0
2022-10-26 15:30:00,115.83,115.96,115.69,115.84,991971.0,115.83,115.96,115.69,115.84,991971.0
2022-10-26 15:40:00,115.83,116.03,115.74,115.87,1343587.0,115.83,116.03,115.74,115.87,1343587.0
2022-10-26 15:50:00,115.86,115.86,115.45,115.7,2873208.0,115.86,115.86,115.45,115.7,2873208.0
2022-10-27 09:30:00,113.93,114.12,112.52,112.78,4822339.0,113.93,114.12,112.52,112.78,4822339.0
2022-10-27 09:40:00,112.78,113.89,112.5,113.01,2812128.0,112.78,113.89,112.5,113.01,2812128.0
2022-10-27 09:50:00,112.99,113.05,111.26,111.82,2676595.0,112.99,113.05,111.26,111.82,2676595.0
2022-10-27 10:00:00,111.82,113.28,111.62,113.26,2362697.0,111.82,113.28,111.62,113.26,2362697.0
2022-10-27 10:10:00,113.27,114.12,112.97,114.02,2577139.0,113.27,114.12,112.97,114.02,2577139.0
2022-10-27 10:20:00,114.02,114.11,113.63,114.02,1427028.0,114.02,114.11,113.63,114.02,1427028.0
2022-10-27 10:30:00,114.03,114.1,112.77,112.89,1501467.0,114.03,114.1,112.77,112.89,1501467.0
2022-10-27 10:40:00,112.91,112.95,112.31,112.76,1308985.0,112.91,112.95,112.31,112.76,1308985.0
2022-10-27 10:50:00,112.75,113.37,112.52,112.55,1239242.0,112.75,113.37,112.52,112.55,1239242.0
2022-10-27 11:00:00,112.54,113.29,112.38,113.11,1246838.0,112.54,113.29,112.38,113.11,1246838.0
2022-10-27 11:10:00,113.11,113.39,112.32,112.44,1016926.0,113.11,113.39,112.32,112.44,1016926.0
2022-10-27 11:20:00,112.43,112.84,112.36,112.67,1058042.0,112.43,112.84,112.36,112.67,1058042.0
2022-10-27 11:30:00,112.65,113.18,112.49,112.62,1089239.0,112.65,113.18,112.49,112.62,1089239.0
2022-10-27 11:40:00,112.62,112.71,112.46,112.56,918370.0,112.62,112.71,112.46,112.56,918370.0
2022-10-27 11:50:00,112.56,112.59,112.23,112.27,1122373.0,112.56,112.59,112.23,112.27,1122373.0
2022-10-27 12:00:00,112.27,112.27,111.73,111.73,1369234.0,112.27,112.27,111.73,111.73,1369234.0
2022-10-27 12:10:00,111.73,111.88,111.34,111.34,1398306.0,111.73,111.88,111.34,111.34,1398306.0
2022-10-27 12:20:00,111.34,111.4,110.48,110.5,2145145.0,111.34,111.4,110.48,110.5,2145145.0
2022-10-27 12:30:00,110.49,111.19,110.47,111.17,1202062.0,110.49,111.19,110.47,111.17,1202062.0
2022-10-27 12:40:00,111.18,111.46,110.68,111.26,1144735.0,111.18,111.46,110.68,111.26,1144735.0
2022-10-27 12:50:00,111.26,111.43,111.0,111.34,1129115.0,111.26,111.43,111.0,111.34,1129115.0
2022-10-27 13:00:00,111.34,111.65,111.01,111.65,970885.0,111.34,111.65,111.01,111.65,970885.0
2022-10-27 13:10:00,111.65,111.81,111.42,111.65,986713.0,111.65,111.81,111.42,111.65,986713.0
2022-10-27 13:20:00,111.65,111.99,111.52,111.53,1040910.0,111.65,111.99,111.52,111.53,1040910.0
2022-10-27 13:30:00,111.53,111.59,111.25,111.27,818946.0,111.53,111.59,111.25,111.27,818946.0
2022-10-27 13:40:00,111.27,111.54,111.13,111.2,720231.0,111.27,111.54,111.13,111.2,720231.0
2022-10-27 13:50:00,111.19,111.31,111.04,111.12,741645.0,111.19,111.31,111.04,111.12,741645.0
2022-10-27 14:00:00,111.12,111.26,110.62,110.63,1068817.0,111.12,111.26,110.62,110.63,1068817.0
2022-10-27 14:10:00,110.63,110.63,109.77,110.01,2273140.0,110.63,110.63,109.77,110.01,2273140.0
2022-10-27 14:20:00,110.01,110.39,109.96,110.02,1306549.0,110.01,110.39,109.96,110.02,1306549.0
2022-10-27 14:30:00,110.02,110.67,110.0,110.61,1582146.0,110.02,110.67,110.0,110.61,1582146.0
2022-10-27 14:40:00,110.6,111.03,110.56,110.56,1507861.0,110.6,111.03,110.56,110.56,1507861.0
2022-10-27 14:50:00,110.56,111.9,110.42,110.82,1294089.0,110.56,111.9,110.42,110.82,1294089.0
2022-10-27 15:00:00,110.78,111.12,110.5,110.51,1422872.0,110.78,111.12,110.5,110.51,1422872.0
2022-10-27 15:10:00,110.51,111.4,110.5,111.38,1760327.0,110.51,111.4,110.5,111.38,1760327.0
2022-10-27 15:20:00,111.39,111.5,111.13,111.32,1721331.0,111.39,111.5,111.13,111.32,1721331.0
2022-10-27 15:30:00,111.32,111.44,110.8,110.81,1643842.0,111.32,111.44,110.8,110.81,1643842.0
2022-10-27 15:40:00,110.82,111.13,110.75,111.04,2278858.0,110.82,111.13,110.75,111.04,2278858.0
2022-10-27 15:50:00,111.04,111.2,110.55,111.19,4914907.0,111.04,111.2,110.55,111.19,4914907.0
2022-10-28 09:30:00,97.91,100.42,97.66,99.2,21369024.0,97.91,100.42,97.66,99.2,21369024.0
2022-10-28 09:40:00,99.2,100.83,99.15,99.98,10697148.0,99.2,100.83,99.15,99.98,10697148.0
2022-10-28 09:50:00,99.98,100.19,99.0,99.4,7237310.0,99.98,100.19,99.0,99.4,7237310.0
2022-10-28 10:00:00,99.41,100.19,98.87,99.25,7152933.0,99.41,100.19,98.87,99.25,7152933.0
2022-10-28 10:10:00,99.26,99.36,98.53,98.85,6076273.0,99.26,99.36,98.53,98.85,6076273.0
2022-10-28 10:20:00,98.85,99.8,98.8,99.5,4683080.0,98.85,99.8,98.8,99.5,4683080.0
2022-10-28 10:30:00,99.49,100.45,99.49,100.4,5358278.0,99.49,100.45,99.49,100.4,5358278.0
2022-10-28 10:40:00,100.4,102.46,100.12,102.14,8111716.0,100.4,102.46,100.12,102.14,8111716.0
2022-10-28 10:50:00,102.14,102.29,101.24,101.36,5240920.0,102.14,102.29,101.24,101.36,5240920.0
2022-10-28 11:00:00,101.37,101.75,100.87,100.87,4790683.0,101.37,101.75,100.87,100.87,4790683.0
2022-10-28 11:10:00,100.88,101.55,100.59,100.94,4479063.0,100.88,101.55,100.59,100.94,4479063.0
2022-10-28 11:20:00,100.94,100.95,99.8,100.08,5596071.0,100.94,100.95,99.8,100.08,5596071.0
2022-10-28 11:30:00,100.08,100.68,99.85,100.55,3751113.0,100.08,100.68,99.85,100.55,3751113.0
2022-10-28 11:40:00,100.54,100.93,100.5,100.64,3147589.0,100.54,100.93,100.5,100.64,3147589.0
2022-10-28 11:50:00,100.64,100.7,99.95,100.07,2797570.0,100.64,100.7,99.95,100.07,2797570.0
2022-10-28 12:00:00,100.06,100.15,99.52,99.6,3207229.0,100.06,100.15,99.52,99.6,3207229.0
2022-10-28 12:10:00,99.59,99.89,99.51,99.63,2626576.0,99.59,99.89,99.51,99.63,2626576.0
2022-10-28 12:20:00,99.63,100.24,99.6,100.23,2537323.0,99.63,100.24,99.6,100.23,2537323.0
2022-10-28 12:30:00,100.22,100.7,100.05,100.43,2544679.0,100.22,100.7,100.05,100.43,2544679.0
2022-10-28 12:40:00,100.42,100.45,99.94,100.16,2287262.0,100.42,100.45,99.94,100.16,2287262.0
2022-10-28 12:50:00,100.15,101.3,100.14,101.15,2893178.0,100.15,101.3,100.14,101.15,2893178.0
2022-10-28 13:00:00,101.16,102.0,101.06,101.95,3479617.0,101.16,102.0,101.06,101.95,3479617.0
2022-10-28 13:10:00,101.95,101.97,101.4,101.52,2676301.0,101.95,101.97,101.4,101.52,2676301.0
2022-10-28 13:20:00,101.53,102.01,101.51,101.89,2582321.0,101.53,102.01,101.51,101.89,2582321.0
2022-10-28 13:30:00,101.9,101.95,101.53,101.76,1958066.0,101.9,101.95,101.53,101.76,1958066.0
2022-10-28 13:40:00,101.77,101.81,101.41,101.64,2002004.0,101.77,101.81,101.41,101.64,2002004.0
2022-10-28 13:50:00,101.64,102.0,101.55,101.84,2334017.0,101.64,102.0,101.55,101.84,2334017.0
2022-10-28 14:00:00,101.84,102.12,101.39,101.78,2848100.0,101.84,102.12,101.39,101.78,2848100.0
2022-10-28 14:10:00,101.78,102.62,101.72,102.46,2678018.0,101.78,102.62,101.72,102.46,2678018.0
2022-10-28 14:20:00,102.47,102.7,102.21,102.39,2777860.0,102.47,102.7,102.21,102.39,2777860.0
2022-10-28 14:30:00,102.39,102.83,102.33,102.53,2659396.0,102.39,102.83,102.33,102.53,2659396.0
2022-10-28 14:40:00,102.54,102.86,102.43,102.86,2065701.0,102.54,102.86,102.43,102.86,2065701.0
2022-10-28 14:50:00,102.86,103.25,102.85,102.97,3348108.0,102.86,103.25,102.85,102.97,3348108.0
2022-10-28 15:00:00,102.98,102.99,102.19,102.62,3234125.0,102.98,102.99,102.19,102.62,3234125.0
2022-10-28 15:10:00,102.61,103.0,102.53,102.92,2268710.0,102.61,103.0,102.53,102.92,2268710.0
2022-10-28 15:20:00,102.92,103.29,102.82,103.22,2727001.0,102.92,103.29,102.82,103.22,2727001.0
2022-10-28 15:30:00,103.22,103.4,102.51,102.65,3946816.0,103.22,103.4,102.51,102.65,3946816.0
2022-10-28 15:40:00,102.65,103.1,102.55,102.78,3891602.0,102.65,103.1,102.55,102.78,3891602.0
2022-10-28 15:50:00,102.78,103.96,102.77,103.4,9819279.0,102.78,103.96,102.77,103.4,9819279.0
2022-10-31 09:30:00,103.7,104.87,103.24,103.82,6476999.0,103.7,104.87,103.24,103.82,6476999.0
2022-10-31 09:40:00,103.81,103.82,102.56,102.75,4150110.0,103.81,103.82,102.56,102.75,4150110.0
2022-10-31 09:50:00,102.74,102.88,102.34,102.39,2666536.0,102.74,102.88,102.34,102.39,2666536.0
2022-10-31 10:00:00,102.39,102.79,101.6,101.61,3274498.0,102.39,102.79,101.6,101.61,3274498.0
2022-10-31 10:10:00,101.6,101.98,101.4,101.83,2411210.0,101.6,101.98,101.4,101.83,2411210.0
2022-10-31 10:20:00,101.83,101.83,100.87,100.97,2689990.0,101.83,101.83,100.87,100.97,2689990.0
2022-10-31 10:30:00,100.97,101.21,100.74,100.98,2262289.0,100.97,101.21,100.74,100.98,2262289.0
2022-10-31 10:40:00,100.98,101.94,100.96,101.88,2549694.0,100.98,101.94,100.96,101.88,2549694.0
2022-10-31 10:50:00,101.87,102.09,101.34,101.82,2071209.0,101.87,102.09,101.34,101.82,2071209.0
2022-10-31 11:00:00,101.82,102.33,101.69,102.06,1912557.0,101.82,102.33,101.69,102.06,1912557.0
2022-10-31 11:10:00,102.06,102.25,101.75,101.88,1489213.0,102.06,102.25,101.75,101.88,1489213.0
2022-10-31 11:20:00,101.88,102.21,101.8,101.86,1669889.0,101.88,102.21,101.8,101.86,1669889.0
2022-10-31 11:30:00,101.86,101.9,101.35,101.48,1567029.0,101.86,101.9,101.35,101.48,1567029.0
2022-10-31 11:40:00,101.48,101.78,101.41,101.7,1185276.0,101.48,101.78,101.41,101.7,1185276.0
2022-10-31 11:50:00,101.7,102.18,101.39,101.72,1964204.0,101.7,102.18,101.39,101.72,1964204.0
2022-10-31 12:00:00,101.69,102.06,101.63,101.92,1310161.0,101.69,102.06,101.63,101.92,1310161.0
2022-10-31 12:10:00,101.92,102.8,101.91,102.52,1958623.0,101.92,102.8,101.91,102.52,1958623.0
2022-10-31 12:20:00,102.53,102.53,102.01,102.07,1333252.0,102.53,102.53,102.01,102.07,1333252.0
2022-10-31 12:30:00,102.07,102.07,101.69,101.8,1142440.0,102.07,102.07,101.69,101.8,1142440.0
2022-10-31 12:40:00,101.8,101.95,101.47,101.62,1098655.0,101.8,101.95,101.47,101.62,1098655.0
2022-10-31 12:50:00,101.62,101.74,101.25,101.31,1141386.0,101.62,101.74,101.25,101.31,1141386.0
2022-10-31 13:00:00,101.3,101.69,101.16,101.62,1337855.0,101.3,101.69,101.16,101.62,1337855.0
2022-10-31 13:10:00,101.62,102.15,101.48,102.12,1112983.0,101.62,102.15,101.48,102.12,1112983.0
2022-10-31 13:20:00,102.13,102.18,101.71,101.96,1145310.0,102.13,102.18,101.71,101.96,1145310.0
2022-10-31 13:30:00,101.97,102.3,101.8,102.15,1081494.0,101.97,102.3,101.8,102.15,1081494.0
2022-10-31 13:40:00,102.15,102.24,101.85,102.06,831252.0,102.15,102.24,101.85,102.06,831252.0
2022-10-31 13:50:00,102.07,102.18,101.76,102.17,797425.0,102.07,102.18,101.76,102.17,797425.0
2022-10-31 14:00:00,102.17,102.47,102.12,102.35,1164295.0,102.17,102.47,102.12,102.35,1164295.0
2022-10-31 14:10:00,102.36,102.6,102.24,102.54,1221219.0,102.36,102.6,102.24,102.54,1221219.0
2022-10-31 14:20:00,102.53,102.57,102.31,102.41,810667.0,102.53,102.57,102.31,102.41,810667.0
2022-10-31 14:30:00,102.42,103.0,102.36,102.89,1320573.0,102.42,103.0,102.36,102.89,1320573.0
2022-10-31 14:40:00,102.88,103.04,102.43,102.45,1457079.0,102.88,103.04,102.43,102.45,1457079.0
2022-10-31 14:50:00,102.45,102.66,102.23,102.42,1201009.0,102.45,102.66,102.23,102.42,1201009.0
2022-10-31 15:00:00,102.43,102.46,101.82,101.84,1458701.0,102.43,102.46,101.82,101.84,1458701.0
2022-10-31 15:10:00,101.84,101.96,101.73,101.9,1404123.0,101.84,101.96,101.73,101.9,1404123.0
2022-10-31 15:20:00,101.91,102.2,101.82,102.13,1299416.0,101.91,102.2,101.82,102.13,1299416.0
2022-10-31 15:30:00,102.15,102.42,102.05,102.37,1391764.0,102.15,102.42,102.05,102.37,1391764.0
2022-10-31 15:40:00,102.38,102.48,102.25,102.31,1904870.0,102.38,102.48,102.25,102.31,1904870.0
2022-10-31 15:50:00,102.31,102.59,102.1,102.43,4390484.0,102.31,102.59,102.1,102.43,4390484.0
2022-11-01 09:30:00,104.05,104.58,102.51,103.14,4571987.0,104.05,104.58,102.51,103.14,4571987.0
2022-11-01 09:40:00,103.14,103.32,102.04,102.16,2830602.0,103.14,103.32,102.04,102.16,2830602.0
2022-11-01 09:50:00,102.16,102.6,101.87,102.17,2938189.0,102.16,102.6,101.87,102.17,2938189.0
2022-11-01 10:00:00,102.18,102.31,100.84,100.84,3407983.0,102.18,102.31,100.84,100.84,3407983.0
2022-11-01 10:10:00,100.83,101.06,100.39,100.5,3293208.0,100.83,101.06,100.39,100.5,3293208.0
2022-11-01 10:20:00,100.48,100.87,100.12,100.29,3077053.0,100.48,100.87,100.12,100.29,3077053.0
2022-11-01 10:30:00,100.31,100.32,99.76,99.78,3744879.0,100.31,100.32,99.76,99.78,3744879.0
2022-11-01 10:40:00,99.79,99.83,99.21,99.34,3036830.0,99.79,99.83,99.21,99.34,3036830.0
2022-11-01 10:50:00,99.34,99.35,98.85,99.07,3476424.0,99.34,99.35,98.85,99.07,3476424.0
2022-11-01 11:00:00,99.08,99.39,98.9,99.01,2983091.0,99.08,99.39,98.9,99.01,2983091.0
2022-11-01 11:10:00,98.99,99.17,98.51,98.53,3318487.0,98.99,99.17,98.51,98.53,3318487.0
2022-11-01 11:20:00,98.53,98.78,98.43,98.64,2667018.0,98.53,98.78,98.43,98.64,2667018.0
2022-11-01 11:30:00,98.64,98.77,97.94,98.05,3467775.0,98.64,98.77,97.94,98.05,3467775.0
2022-11-01 11:40:00,98.04,98.12,97.46,97.75,4526629.0,98.04,98.12,97.46,97.75,4526629.0
2022-11-01 11:50:00,97.76,97.82,97.5,97.55,2861264.0,97.76,97.82,97.5,97.55,2861264.0
2022-11-01 12:00:00,97.55,97.98,97.5,97.53,3438668.0,97.55,97.98,97.5,97.53,3438668.0
2022-11-01 12:10:00,97.52,97.86,97.02,97.11,3714812.0,97.52,97.86,97.02,97.11,3714812.0
2022-11-01 12:20:00,97.12,97.25,96.8,96.84,4672954.0,97.12,97.25,96.8,96.84,4672954.0
2022-11-01 12:30:00,96.85,96.99,96.51,96.74,3322350.0,96.85,96.99,96.51,96.74,3322350.0
2022-11-01 12:40:00,96.73,97.05,96.59,97.02,2375288.0,96.73,97.05,96.59,97.02,2375288.0
2022-11-01 12:50:00,97.01,97.43,96.84,97.43,2968682.0,97.01,97.43,96.84,97.43,2968682.0
2022-11-01 13:00:00,97.43,97.49,97.09,97.47,2445225.0,97.43,97.49,97.09,97.47,2445225.0
2022-11-01 13:10:00,97.48,97.9,97.46,97.66,3108949.0,97.48,97.9,97.46,97.66,3108949.0
2022-11-01 13:20:00,97.66,97.82,97.32,97.38,1887193.0,97.66,97.82,97.32,97.38,1887193.0
2022-11-01 13:30:00,97.39,97.39,97.01,97.07,1568707.0,97.39,97.39,97.01,97.07,1568707.0
2022-11-01 13:40:00,97.07,97.71,97.06,97.54,2247056.0,97.07,97.71,97.06,97.54,2247056.0
2022-11-01 13:50:00,97.54,97.69,97.08,97.31,1841944.0,97.54,97.69,97.08,97.31,1841944.0
2022-11-01 14:00:00,97.31,97.45,97.23,97.4,1713196.0,97.31,97.45,97.23,97.4,1713196.0
2022-11-01 14:10:00,97.4,97.49,97.03,97.04,1691472.0,97.4,97.49,97.03,97.04,1691472.0
2022-11-01 14:20:00,97.04,97.24,97.01,97.15,1511600.0,97.04,97.24,97.01,97.15,1511600.0
2022-11-01 14:30:00,97.15,97.17,96.55,96.56,2398542.0,97.15,97.17,96.55,96.56,2398542.0
2022-11-01 14:40:00,96.56,96.62,96.19,96.28,3412059.0,96.56,96.62,96.19,96.28,3412059.0
2022-11-01 14:50:00,96.28,96.78,96.07,96.73,3272335.0,96.28,96.78,96.07,96.73,3272335.0
2022-11-01 15:00:00,96.73,96.76,96.4,96.55,2547585.0,96.73,96.76,96.4,96.55,2547585.0
2022-11-01 15:10:00,96.55,96.56,96.08,96.25,2796932.0,96.55,96.56,96.08,96.25,2796932.0
2022-11-01 15:20:00,96.25,96.46,96.06,96.09,2808129.0,96.25,96.46,96.06,96.09,2808129.0
2022-11-01 15:30:00,96.1,96.45,96.1,96.27,3434614.0,96.1,96.45,96.1,96.27,3434614.0
2022-11-01 15:40:00,96.27,96.77,96.21,96.75,4140371.0,96.27,96.77,96.21,96.75,4140371.0
2022-11-01 15:50:00,96.77,97.17,96.66,96.77,7310947.0,96.77,97.17,96.66,96.77,7310947.0
2022-11-02 09:30:00,97.31,97.74,96.65,97.07,3930224.0,97.31,97.74,96.65,97.07,3930224.0
2022-11-02 09:40:00,97.07,97.65,96.86,96.9,2840410.0,97.07,97.65,96.86,96.9,2840410.0
2022-11-02 09:50:00,96.89,97.31,96.44,96.46,2466256.0,96.89,97.31,96.44,96.46,2466256.0
2022-11-02 10:00:00,96.46,97.03,96.32,96.39,2169641.0,96.46,97.03,96.32,96.39,2169641.0
2022-11-02 10:10:00,96.4,96.49,96.11,96.4,2161477.0,96.4,96.49,96.11,96.4,2161477.0
2022-11-02 10:20:00,96.4,96.42,95.94,96.1,1826584.0,96.4,96.42,95.94,96.1,1826584.0
2022-11-02 10:30:00,96.1,96.23,95.99,96.15,1557356.0,96.1,96.23,95.99,96.15,1557356.0
2022-11-02 10:40:00,96.16,96.19,95.76,95.86,2122312.0,96.16,96.19,95.76,95.86,2122312.0
2022-11-02 10:50:00,95.87,95.97,95.72,95.79,1609619.0,95.87,95.97,95.72,95.79,1609619.0
2022-11-02 11:00:00,95.8,95.88,95.25,95.33,2138452.0,95.8,95.88,95.25,95.33,2138452.0
2022-11-02 11:10:00,95.33,95.33,94.96,95.03,2196534.0,95.33,95.33,94.96,95.03,2196534.0
2022-11-02 11:20:00,95.04,95.07,94.74,94.86,2130853.0,95.04,95.07,94.74,94.86,2130853.0
2022-11-02 11:30:00,94.87,95.0,94.54,94.94,2455699.0,94.87,95.0,94.54,94.94,2455699.0
2022-11-02 11:40:00,94.93,95.2,94.84,95.11,1797447.0,94.93,95.2,94.84,95.11,1797447.0
2022-11-02 11:50:00,95.11,95.14,94.64,94.67,1592843.0,95.11,95.14,94.64,94.67,1592843.0
2022-11-02 12:00:00,94.68,94.75,94.33,94.54,1850881.0,94.68,94.75,94.33,94.54,1850881.0
2022-11-02 12:10:00,94.54,94.63,94.13,94.3,1653752.0,94.54,94.63,94.13,94.3,1653752.0
2022-11-02 12:20:00,94.31,94.41,94.07,94.09,1772229.0,94.31,94.41,94.07,94.09,1772229.0
2022-11-02 12:30:00,94.09,94.4,94.08,94.33,1607743.0,94.09,94.4,94.08,94.33,1607743.0
2022-11-02 12:40:00,94.32,94.35,94.17,94.25,1313682.0,94.32,94.35,94.17,94.25,1313682.0
2022-11-02 12:50:00,94.26,94.57,94.24,94.38,1588223.0,94.26,94.57,94.24,94.38,1588223.0
2022-11-02 13:00:00,94.38,94.38,94.07,94.08,1145756.0,94.38,94.38,94.07,94.08,1145756.0
2022-11-02 13:10:00,94.08,94.22,94.01,94.18,1482077.0,94.08,94.22,94.01,94.18,1482077.0
2022-11-02 13:20:00,94.18,94.44,94.17,94.41,1310045.0,94.18,94.44,94.17,94.41,1310045.0
2022-11-02 13:30:00,94.42,94.55,94.19,94.54,1573400.0,94.42,94.55,94.19,94.54,1573400.0
2022-11-02 13:40:00,94.54,94.84,94.51,94.62,1931389.0,94.54,94.84,94.51,94.62,1931389.0
2022-11-02 13:50:00,94.62,94.88,94.51,94.62,1525219.0,94.62,94.88,94.51,94.62,1525219.0
2022-11-02 14:00:00,94.63,96.89,94.02,96.2,6472610.0,94.63,96.89,94.02,96.2,6472610.0
2022-11-02 14:10:00,96.2,96.37,95.56,96.22,3543399.0,96.2,96.37,95.56,96.22,3543399.0
2022-11-02 14:20:00,96.21,97.07,96.17,96.98,3471305.0,96.21,97.07,96.17,96.98,3471305.0
2022-11-02 14:30:00,97.0,97.21,94.73,95.24,5480802.0,97.0,97.21,94.73,95.24,5480802.0
2022-11-02 14:40:00,95.27,96.36,94.92,95.13,3612997.0,95.27,96.36,94.92,95.13,3612997.0
2022-11-02 14:50:00,95.12,95.28,93.74,94.0,4573482.0,95.12,95.28,93.74,94.0,4573482.0
2022-11-02 15:00:00,93.99,95.11,93.8,94.95,2631025.0,93.99,95.11,93.8,94.95,2631025.0
2022-11-02 15:10:00,94.95,94.95,93.71,93.71,2537829.0,94.95,94.95,93.71,93.71,2537829.0
2022-11-02 15:20:00,93.71,93.72,92.51,92.84,4223222.0,93.71,93.72,92.51,92.84,4223222.0
2022-11-02 15:30:00,92.85,93.09,92.54,92.96,2965156.0,92.85,93.09,92.54,92.96,2965156.0
2022-11-02 15:40:00,92.95,93.07,92.37,92.47,3485313.0,92.95,93.07,92.37,92.47,3485313.0
2022-11-02 15:50:00,92.47,92.51,92.01,92.08,5948047.0,92.47,92.51,92.01,92.08,5948047.0
2022-11-03 09:30:00,92.47,93.31,91.33,93.02,7171964.0,92.47,93.31,91.33,93.02,7171964.0
2022-11-03 09:40:00,93.03,93.5,91.65,92.13,5198932.0,93.03,93.5,91.65,92.13,5198932.0
2022-11-03 09:50:00,92.13,92.29,90.6,90.63,4646104.0,92.13,92.29,90.6,90.63,4646104.0
2022-11-03 10:00:00,90.65,91.03,90.18,90.28,5351881.0,90.65,91.03,90.18,90.28,5351881.0
2022-11-03 10:10:00,90.29,90.81,90.16,90.36,3844289.0,90.29,90.81,90.16,90.36,3844289.0
2022-11-03 10:20:00,90.39,91.14,90.16,91.07,4136597.0,90.39,91.14,90.16,91.07,4136597.0
2022-11-03 10:30:00,91.07,91.09,90.04,90.24,3942652.0,91.07,91.09,90.04,90.24,3942652.0
2022-11-03 10:40:00,90.23,91.09,90.16,90.96,3330810.0,90.23,91.09,90.16,90.96,3330810.0
2022-11-03 10:50:00,90.97,91.0,90.53,90.8,3095120.0,90.97,91.0,90.53,90.8,3095120.0
2022-11-03 11:00:00,90.8,91.15,90.64,90.8,2827597.0,90.8,91.15,90.64,90.8,2827597.0
2022-11-03 11:10:00,90.81,91.02,90.31,90.32,2153373.0,90.81,91.02,90.31,90.32,2153373.0
2022-11-03 11:20:00,90.34,90.65,90.02,90.02,2228718.0,90.34,90.65,90.02,90.02,2228718.0
2022-11-03 11:30:00,90.03,90.07,89.7,90.04,3476564.0,90.03,90.07,89.7,90.04,3476564.0
2022-11-03 11:40:00,90.04,90.06,89.52,89.55,2509150.0,90.04,90.06,89.52,89.55,2509150.0
2022-11-03 11:50:00,89.55,89.56,89.16,89.34,2894561.0,89.55,89.56,89.16,89.34,2894561.0
2022-11-03 12:00:00,89.34,89.56,89.02,89.49,2436715.0,89.34,89.56,89.02,89.49,2436715.0
2022-11-03 12:10:00,89.49,90.0,89.39,89.74,2576554.0,89.49,90.0,89.39,89.74,2576554.0
2022-11-03 12:20:00,89.75,90.2,89.6,90.14,2339541.0,89.75,90.2,89.6,90.14,2339541.0
2022-11-03 12:30:00,90.13,90.38,89.92,90.03,2830126.0,90.13,90.38,89.92,90.03,2830126.0
2022-11-03 12:40:00,90.03,90.59,89.96,90.49,2351868.0,90.03,90.59,89.96,90.49,2351868.0
2022-11-03 12:50:00,90.5,91.08,90.48,90.94,2915077.0,90.5,91.08,90.48,90.94,2915077.0
2022-11-03 13:00:00,90.95,91.1,90.38,90.49,2058237.0,90.95,91.1,90.38,90.49,2058237.0
2022-11-03 13:10:00,90.49,90.65,90.21,90.24,1830070.0,90.49,90.65,90.21,90.24,1830070.0
2022-11-03 13:20:00,90.24,90.28,89.94,90.04,1405098.0,90.24,90.28,89.94,90.04,1405098.0
2022-11-03 13:30:00,90.03,90.36,90.0,90.29,1183505.0,90.03,90.36,90.0,90.29,1183505.0
2022-11-03 13:40:00,90.3,90.34,89.76,90.11,1599697.0,90.3,90.34,89.76,90.11,1599697.0
2022-11-03 13:50:00,90.11,90.14,89.85,89.86,1186082.0,90.11,90.14,89.85,89.86,1186082.0
2022-11-03 14:00:00,89.87,90.01,89.71,89.76,1317634.0,89.87,90.01,89.71,89.76,1317634.0
2022-11-03 14:10:00,89.76,89.78,89.52,89.62,1464376.0,89.76,89.78,89.52,89.62,1464376.0
2022-11-03 14:20:00,89.62,89.93,89.61,89.71,1622437.0,89.62,89.93,89.61,89.71,1622437.0
2022-11-03 14:30:00,89.71,89.78,89.36,89.41,1679255.0,89.71,89.78,89.36,89.41,1679255.0
2022-11-03 14:40:00,89.41,89.68,89.37,89.54,1605928.0,89.41,89.68,89.37,89.54,1605928.0
2022-11-03 14:50:00,89.53,89.88,89.5,89.84,1341636.0,89.53,89.88,89.5,89.84,1341636.0
2022-11-03 15:00:00,89.85,89.87,89.55,89.73,1355427.0,89.85,89.87,89.55,89.73,1355427.0
2022-11-03 15:10:00,89.72,89.86,89.56,89.59,1454956.0,89.72,89.86,89.56,89.59,1454956.0
2022-11-03 15:20:00,89.59,90.06,89.57,89.93,2073342.0,89.59,90.06,89.57,89.93,2073342.0
2022-11-03 15:30:00,89.93,90.22,89.85,90.14,2445514.0,89.93,90.22,89.85,90.14,2445514.0
2022-11-03 15:40:00,90.13,90.23,89.73,89.8,2870017.0,90.13,90.23,89.73,89.8,2870017.0
2022-11-03 15:50:00,89.79,89.82,89.25,89.3,7133931.0,89.79,89.82,89.25,89.3,7133931.0
2022-11-04 09:30:00,91.51,92.03,90.01,90.31,6176450.0,91.51,92.03,90.01,90.31,6176450.0
2022-11-04 09:40:00,90.29,90.3,88.66,88.76,5377342.0,90.29,90.3,88.66,88.76,5377342.0
2022-11-04 09:50:00,88.77,90.44,88.6,90.34,4429187.0,88.77,90.44,88.6,90.34,4429187.0
2022-11-04 10:00:00,90.34,90.54,89.15,89.6,3478862.0,90.34,90.54,89.15,89.6,3478862.0
2022-11-04 10:10:00,89.61,90.88,89.47,90.83,3520353.0,89.61,90.88,89.47,90.83,3520353.0
2022-11-04 10:20:00,90.83,91.59,90.82,91.39,3707743.0,90.83,91.59,90.82,91.39,3707743.0
2022-11-04 10:30:00,91.4,91.95,91.04,91.88,2918963.0,91.4,91.95,91.04,91.88,2918963.0
2022-11-04 10:40:00,91.9,92.44,91.57,91.72,3711321.0,91.9,92.44,91.57,91.72,3711321.0
2022-11-04 10:50:00,91.73,91.85,90.66,90.81,2386517.0,91.73,91.85,90.66,90.81,2386517.0
2022-11-04 11:00:00,90.81,90.98,90.04,90.25,2438932.0,90.81,90.98,90.04,90.25,2438932.0
2022-11-04 11:10:00,90.25,90.52,89.94,90.19,1942197.0,90.25,90.52,89.94,90.19,1942197.0
2022-11-04 11:20:00,90.2,90.55,89.82,89.89,1770578.0,90.2,90.55,89.82,89.89,1770578.0
2022-11-04 11:30:00,89.9,90.04,89.55,89.85,1803613.0,89.9,90.04,89.55,89.85,1803613.0
2022-11-04 11:40:00,89.83,89.86,89.31,89.41,1961176.0,89.83,89.86,89.31,89.41,1961176.0
2022-11-04 11:50:00,89.41,89.49,88.95,89.03,2153560.0,89.41,89.49,88.95,89.03,2153560.0
2022-11-04 12:00:00,89.03,89.57,88.81,89.54,1980589.0,89.03,89.57,88.81,89.54,1980589.0
2022-11-04 12:10:00,89.52,89.99,89.3,89.81,1767138.0,89.52,89.99,89.3,89.81,1767138.0
2022-11-04 12:20:00,89.81,89.94,89.5,89.81,1239734.0,89.81,89.94,89.5,89.81,1239734.0
2022-11-04 12:30:00,89.81,90.15,89.3,89.33,1672739.0,89.81,90.15,89.3,89.33,1672739.0
2022-11-04 12:40:00,89.34,89.44,89.07,89.14,1498611.0,89.34,89.44,89.07,89.14,1498611.0
2022-11-04 12:50:00,89.14,89.5,89.08,89.23,1265481.0,89.14,89.5,89.08,89.23,1265481.0
2022-11-04 13:00:00,89.23,89.35,88.51,88.53,1992714.0,89.23,89.35,88.51,88.53,1992714.0
2022-11-04 13:10:00,88.53,89.15,88.52,88.69,1639106.0,88.53,89.15,88.52,88.69,1639106.0
2022-11-04 13:20:00,88.7,88.75,88.15,88.2,2058414.0,88.7,88.75,88.15,88.2,2058414.0
2022-11-04 13:30:00,88.2,88.59,88.04,88.39,2294661.0,88.2,88.59,88.04,88.39,2294661.0
2022-11-04 13:40:00,88.39,88.66,88.19,88.65,1355823.0,88.39,88.66,88.19,88.65,1355823.0
2022-11-04 13:50:00,88.64,88.76,88.47,88.56,1447077.0,88.64,88.76,88.47,88.56,1447077.0
2022-11-04 14:00:00,88.55,88.75,88.25,88.28,1416122.0,88.55,88.75,88.25,88.28,1416122.0
2022-11-04 14:10:00,88.28,89.05,88.28,89.02,1237862.0,88.28,89.05,88.28,89.02,1237862.0
2022-11-04 14:20:00,89.01,89.33,88.88,89.21,1683403.0,89.01,89.33,88.88,89.21,1683403.0
2022-11-04 14:30:00,89.22,89.49,89.08,89.38,1198042.0,89.22,89.49,89.08,89.38,1198042.0
2022-11-04 14:40:00,89.38,89.8,89.2,89.3,1763868.0,89.38,89.8,89.2,89.3,1763868.0
2022-11-04 14:50:00,89.31,89.86,89.28,89.75,1631370.0,89.31,89.86,89.28,89.75,1631370.0
2022-11-04 15:00:00,89.74,90.11,89.47,90.03,1994113.0,89.74,90.11,89.47,90.03,1994113.0
2022-11-04 15:10:00,90.04,90.31,90.0,90.08,1789704.0,90.04,90.31,90.0,90.08,1789704.0
2022-11-04 15:20:00,90.1,90.3,89.81,90.15,1825872.0,90.1,90.3,89.81,90.15,1825872.0
2022-11-04 15:30:00,90.15,90.57,90.02,90.56,2355643.0,90.15,90.57,90.02,90.56,2355643.0
2022-11-04 15:40:00,90.57,91.07,90.44,90.81,2818103.0,90.57,91.07,90.44,90.81,2818103.0
2022-11-04 15:50:00,90.82,91.02,90.57,91.0,5190096.0,90.82,91.02,90.57,91.0,5190096.0
2022-11-07 09:30:00,91.95,92.11,90.76,90.87,4050328.0,91.95,92.11,90.76,90.87,4050328.0
2022-11-07 09:40:00,90.87,91.15,90.2,90.31,2835124.0,90.87,91.15,90.2,90.31,2835124.0
2022-11-07 09:50:00,90.31,90.65,90.01,90.35,2084778.0,90.31,90.65,90.01,90.35,2084778.0
2022-11-07 10:00:00,90.36,91.05,90.14,90.36,2109147.0,90.36,91.05,90.14,90.36,2109147.0
2022-11-07 10:10:00,90.36,90.77,90.06,90.13,2171018.0,90.36,90.77,90.06,90.13,2171018.0
2022-11-07 10:20:00,90.13,90.14,89.54,89.71,2120116.0,90.13,90.14,89.54,89.71,2120116.0
2022-11-07 10:30:00,89.71,89.75,89.15,89.23,2267150.0,89.71,89.75,89.15,89.23,2267150.0
2022-11-07 10:40:00,89.23,89.61,89.2,89.39,1981320.0,89.23,89.61,89.2,89.39,1981320.0
2022-11-07 10:50:00,89.37,90.05,89.29,90.04,1617185.0,89.37,90.05,89.29,90.04,1617185.0
2022-11-07 11:00:00,90.04,90.16,89.74,89.92,1640340.0,90.04,90.16,89.74,89.92,1640340.0
2022-11-07 11:10:00,89.91,90.16,89.6,90.08,1422979.0,89.91,90.16,89.6,90.08,1422979.0
2022-11-07 11:20:00,90.09,90.5,90.04,90.28,1631781.0,90.09,90.5,90.04,90.28,1631781.0
2022-11-07 11:30:00,90.28,90.37,89.97,90.01,1225032.0,90.28,90.37,89.97,90.01,1225032.0
2022-11-07 11:40:00,90.0,90.01,89.51,89.72,1323516.0,90.0,90.01,89.51,89.72,1323516.0
2022-11-07 11:50:00,89.72,89.74,89.3,89.34,1500988.0,89.72,89.74,89.3,89.34,1500988.0
2022-11-07 12:00:00,89.33,89.39,89.13,89.32,1296207.0,89.33,89.39,89.13,89.32,1296207.0
2022-11-07 12:10:00,89.31,89.53,89.2,89.41,915819.0,89.31,89.53,89.2,89.41,915819.0
2022-11-07 12:20:00,89.42,89.58,89.34,89.49,815146.0,89.42,89.58,89.34,89.49,815146.0
2022-11-07 12:30:00,89.49,89.58,89.16,89.25,983859.0,89.49,89.58,89.16,89.25,983859.0
2022-11-07 12:40:00,89.29,89.39,89.05,89.19,1028920.0,89.29,89.39,89.05,89.19,1028920.0
2022-11-07 12:50:00,89.18,89.31,89.04,89.26,850578.0,89.18,89.31,89.04,89.26,850578.0
2022-11-07 13:00:00,89.25,89.75,89.22,89.73,1179535.0,89.25,89.75,89.22,89.73,1179535.0
2022-11-07 13:10:00,89.72,89.81,89.53,89.67,1048054.0,89.72,89.81,89.53,89.67,1048054.0
2022-11-07 13:20:00,89.66,89.69,89.35,89.58,902219.0,89.66,89.69,89.35,89.58,902219.0
2022-11-07 13:30:00,89.58,89.65,89.29,89.39,780024.0,89.58,89.65,89.29,89.39,780024.0
2022-11-07 13:40:00,89.4,89.53,89.27,89.51,746046.0,89.4,89.53,89.27,89.51,746046.0
2022-11-07 13:50:00,89.51,89.83,89.48,89.81,1004134.0,89.51,89.83,89.48,89.81,1004134.0
2022-11-07 14:00:00,89.81,89.98,89.72,89.81,1086623.0,89.81,89.98,89.72,89.81,1086623.0
2022-11-07 14:10:00,89.83,90.46,89.8,90.42,1677450.0,89.83,90.46,89.8,90.42,1677450.0
2022-11-07 14:20:00,90.42,90.47,90.23,90.44,1385053.0,90.42,90.47,90.23,90.44,1385053.0
2022-11-07 14:30:00,90.44,90.75,90.39,90.68,1599647.0,90.44,90.75,90.39,90.68,1599647.0
2022-11-07 14:40:00,90.67,90.81,90.55,90.77,1254135.0,90.67,90.81,90.55,90.77,1254135.0
2022-11-07 14:50:00,90.77,90.85,90.37,90.46,1413063.0,90.77,90.85,90.37,90.46,1413063.0
2022-11-07 15:00:00,90.46,90.8,90.43,90.52,1233079.0,90.46,90.8,90.43,90.52,1233079.0
2022-11-07 15:10:00,90.51,90.68,90.4,90.62,1418908.0,90.51,90.68,90.4,90.62,1418908.0
2022-11-07 15:20:00,90.62,90.8,90.37,90.61,1698413.0,90.62,90.8,90.37,90.61,1698413.0
2022-11-07 15:30:00,90.59,90.7,90.37,90.48,1522524.0,90.59,90.7,90.37,90.48,1522524.0
2022-11-07 15:40:00,90.48,90.69,90.44,90.63,1286892.0,90.48,90.69,90.44,90.63,1286892.0
2022-11-07 15:50:00,90.63,90.69,90.33,90.55,3173313.0,90.63,90.69,90.33,90.55,3173313.0
2022-11-08 09:30:00,90.79,90.95,89.68,89.83,3706252.0,90.79,90.95,89.68,89.83,3706252.0
2022-11-08 09:40:00,89.86,89.93,89.11,89.55,2722957.0,89.86,89.93,89.11,89.55,2722957.0
2022-11-08 09:50:00,89.54,89.88,89.39,89.61,1862608.0,89.54,89.88,89.39,89.61,1862608.0
2022-11-08 10:00:00,89.61,90.27,89.47,89.99,2183620.0,89.61,90.27,89.47,89.99,2183620.0
2022-11-08 10:10:00,89.98,90.38,89.78,90.23,2081831.0,89.98,90.38,89.78,90.23,2081831.0
2022-11-08 10:20:00,90.22,90.63,90.18,90.43,1700418.0,90.22,90.63,90.18,90.43,1700418.0
2022-11-08 10:30:00,90.45,90.86,90.36,90.68,1696808.0,90.45,90.86,90.36,90.68,1696808.0
2022-11-08 10:40:00,90.66,90.98,90.59,90.88,1770705.0,90.66,90.98,90.59,90.88,1770705.0
2022-11-08 10:50:00,90.89,90.91,90.64,90.7,1198193.0,90.89,90.91,90.64,90.7,1198193.0
2022-11-08 11:00:00,90.71,90.98,90.44,90.97,1349688.0,90.71,90.98,90.44,90.97,1349688.0
2022-11-08 11:10:00,90.97,91.16,90.87,91.08,1705163.0,90.97,91.16,90.87,91.08,1705163.0
2022-11-08 11:20:00,91.09,91.65,91.02,91.59,1707599.0,91.09,91.65,91.02,91.59,1707599.0
2022-11-08 11:30:00,91.59,91.72,91.41,91.57,1556772.0,91.59,91.72,91.41,91.57,1556772.0
2022-11-08 11:40:00,91.57,91.67,91.1,91.15,1508280.0,91.57,91.67,91.1,91.15,1508280.0
2022-11-08 11:50:00,91.16,91.23,90.97,91.09,1447495.0,91.16,91.23,90.97,91.09,1447495.0
2022-11-08 12:00:00,91.09,91.45,90.97,91.44,1438375.0,91.09,91.45,90.97,91.44,1438375.0
2022-11-08 12:10:00,91.45,91.6,91.1,91.14,1811964.0,91.45,91.6,91.1,91.14,1811964.0
2022-11-08 12:20:00,91.14,91.37,91.1,91.33,920467.0,91.14,91.37,91.1,91.33,920467.0
2022-11-08 12:30:00,91.32,91.38,91.07,91.27,892735.0,91.32,91.38,91.07,91.27,892735.0
2022-11-08 12:40:00,91.26,91.31,91.06,91.07,838743.0,91.26,91.31,91.06,91.07,838743.0
2022-11-08 12:50:00,91.07,91.2,90.84,91.16,1139554.0,91.07,91.2,90.84,91.16,1139554.0
2022-11-08 13:00:00,91.16,91.55,91.13,91.45,1001913.0,91.16,91.55,91.13,91.45,1001913.0
2022-11-08 13:10:00,91.46,91.48,91.16,91.16,1010986.0,91.46,91.48,91.16,91.16,1010986.0
2022-11-08 13:20:00,91.17,91.18,90.14,90.25,1967103.0,91.17,91.18,90.14,90.25,1967103.0
2022-11-08 13:30:00,90.25,90.31,89.89,90.2,1609414.0,90.25,90.31,89.89,90.2,1609414.0
2022-11-08 13:40:00,90.2,90.29,89.91,89.92,863216.0,90.2,90.29,89.91,89.92,863216.0
2022-11-08 13:50:00,89.94,90.15,89.52,89.64,1236882.0,89.94,90.15,89.52,89.64,1236882.0
2022-11-08 14:00:00,89.64,89.88,89.37,89.4,1206992.0,89.64,89.88,89.37,89.4,1206992.0
2022-11-08 14:10:00,89.4,89.55,89.19,89.34,1246161.0,89.4,89.55,89.19,89.34,1246161.0
2022-11-08 14:20:00,89.34,89.42,88.37,88.38,2240846.0,89.34,89.42,88.37,88.38,2240846.0
2022-11-08 14:30:00,88.37,88.96,88.23,88.89,1809114.0,88.37,88.96,88.23,88.89,1809114.0
2022-11-08 14:40:00,88.9,89.34,88.77,89.23,1360129.0,88.9,89.34,88.77,89.23,1360129.0
2022-11-08 14:50:00,89.23,89.32,89.0,89.03,1176013.0,89.23,89.32,89.0,89.03,1176013.0
2022-11-08 15:00:00,89.03,89.78,88.95,89.71,1689323.0,89.03,89.78,88.95,89.71,1689323.0
2022-11-08 15:10:00,89.73,90.05,89.61,89.92,1397562.0,89.73,90.05,89.61,89.92,1397562.0
2022-11-08 15:20:00,89.92,90.35,89.81,90.34,1636875.0,89.92,90.35,89.81,90.34,1636875.0
2022-11-08 15:30:00,90.33,90.9,89.2,90.51,2245917.0,90.33,90.9,89.2,90.51,2245917.0
2022-11-08 15:40:00,90.52,90.79,90.29,90.55,1871425.0,90.52,90.79,90.29,90.55,1871425.0
2022-11-08 15:50:00,90.56,90.65,89.88,90.0,3102187.0,90.56,90.65,89.88,90.0,3102187.0
2022-11-09 09:30:00,89.48,89.49,88.34,88.52,3375203.0,89.48,89.49,88.34,88.52,3375203.0
2022-11-09 09:40:00,88.51,89.06,88.02,88.23,3182191.0,88.51,89.06,88.02,88.23,3182191.0
2022-11-09 09:50:00,88.24,88.25,87.51,87.62,3068496.0,88.24,88.25,87.51,87.62,3068496.0
2022-11-09 10:00:00,87.63,88.26,87.44,88.19,2766749.0,87.63,88.26,87.44,88.19,2766749.0
2022-11-09 10:10:00,88.17,88.45,87.72,88.2,2270884.0,88.17,88.45,87.72,88.2,2270884.0
2022-11-09 10:20:00,88.22,88.5,87.83,87.86,2065218.0,88.22,88.5,87.83,87.86,2065218.0
2022-11-09 10:30:00,87.87,87.95,87.27,87.45,2251509.0,87.87,87.95,87.27,87.45,2251509.0
2022-11-09 10:40:00,87.46,87.67,87.19,87.64,1878197.0,87.46,87.67,87.19,87.64,1878197.0
2022-11-09 10:50:00,87.64,87.68,87.12,87.35,1706873.0,87.64,87.68,87.12,87.35,1706873.0
2022-11-09 11:00:00,87.35,87.66,87.17,87.6,1408179.0,87.35,87.66,87.17,87.6,1408179.0
2022-11-09 11:10:00,87.61,87.77,87.34,87.34,1229371.0,87.61,87.77,87.34,87.34,1229371.0
2022-11-09 11:20:00,87.34,87.73,87.13,87.46,1432459.0,87.34,87.73,87.13,87.46,1432459.0
2022-11-09 11:30:00,87.45,87.52,87.18,87.5,1038536.0,87.45,87.52,87.18,87.5,1038536.0
2022-11-09 11:40:00,87.49,88.04,87.45,87.79,1654035.0,87.49,88.04,87.45,87.79,1654035.0
2022-11-09 11:50:00,87.8,87.99,87.47,87.53,890168.0,87.8,87.99,87.47,87.53,890168.0
2022-11-09 12:00:00,87.53,87.66,87.27,87.38,900337.0,87.53,87.66,87.27,87.38,900337.0
2022-11-09 12:10:00,87.38,87.43,87.1,87.16,1226396.0,87.38,87.43,87.1,87.16,1226396.0
2022-11-09 12:20:00,87.16,87.38,87.02,87.11,1236329.0,87.16,87.38,87.02,87.11,1236329.0
2022-11-09 12:30:00,87.12,87.2,86.93,86.95,1275185.0,87.12,87.2,86.93,86.95,1275185.0
2022-11-09 12:40:00,86.95,87.03,86.88,87.02,1329344.0,86.95,87.03,86.88,87.02,1329344.0
2022-11-09 12:50:00,87.01,87.08,86.75,86.82,1249214.0,87.01,87.08,86.75,86.82,1249214.0
2022-11-09 13:00:00,86.83,86.96,86.52,86.84,1460687.0,86.83,86.96,86.52,86.84,1460687.0
2022-11-09 13:10:00,86.84,86.88,86.6,86.76,955793.0,86.84,86.88,86.6,86.76,955793.0
2022-11-09 13:20:00,86.76,86.87,86.45,86.53,1172775.0,86.76,86.87,86.45,86.53,1172775.0
2022-11-09 13:30:00,86.52,86.54,85.95,86.02,2559574.0,86.52,86.54,85.95,86.02,2559574.0
2022-11-09 13:40:00,86.03,86.11,85.87,86.03,1875114.0,86.03,86.11,85.87,86.03,1875114.0
2022-11-09 13:50:00,86.03,86.39,86.02,86.38,1582474.0,86.03,86.39,86.02,86.38,1582474.0
2022-11-09 14:00:00,86.38,86.65,86.34,86.56,1501174.0,86.38,86.65,86.34,86.56,1501174.0
2022-11-09 14:10:00,86.56,86.65,86.37,86.53,1296407.0,86.56,86.65,86.37,86.53,1296407.0
2022-11-09 14:20:00,86.53,86.82,86.41,86.81,1407236.0,86.53,86.82,86.41,86.81,1407236.0
2022-11-09 14:30:00,86.81,86.82,86.23,86.28,1426918.0,86.81,86.82,86.23,86.28,1426918.0
2022-11-09 14:40:00,86.27,86.5,86.08,86.27,1320998.0,86.27,86.5,86.08,86.27,1320998.0
2022-11-09 14:50:00,86.27,86.28,86.07,86.24,1260931.0,86.27,86.28,86.07,86.24,1260931.0
2022-11-09 15:00:00,86.25,86.79,86.17,86.63,1765085.0,86.25,86.79,86.17,86.63,1765085.0
2022-11-09 15:10:00,86.64,86.77,86.43,86.76,1651595.0,86.64,86.77,86.43,86.76,1651595.0
2022-11-09 15:20:00,86.76,86.92,86.64,86.79,1809389.0,86.76,86.92,86.64,86.79,1809389.0
2022-11-09 15:30:00,86.79,86.83,86.48,86.49,1900247.0,86.79,86.83,86.48,86.49,1900247.0
2022-11-09 15:40:00,86.5,86.54,86.09,86.17,2275059.0,86.5,86.54,86.09,86.17,2275059.0
2022-11-09 15:50:00,86.17,86.43,86.08,86.14,4285160.0,86.17,86.43,86.08,86.14,4285160.0
2022-11-10 09:30:00,92.94,93.43,92.2,92.43,11899861.0,92.94,93.43,92.2,92.43,11899861.0
2022-11-10 09:40:00,92.43,94.11,91.65,94.07,6465813.0,92.43,94.11,91.65,94.07,6465813.0
2022-11-10 09:50:00,94.08,95.2,93.81,95.03,6222163.0,94.08,95.2,93.81,95.03,6222163.0
2022-11-10 10:00:00,95.03,95.46,94.6,94.79,5816740.0,95.03,95.46,94.6,94.79,5816740.0
2022-11-10 10:10:00,94.8,95.08,94.12,94.59,3438698.0,94.8,95.08,94.12,94.59,3438698.0
2022-11-10 10:20:00,94.6,95.2,94.39,94.9,3376410.0,94.6,95.2,94.39,94.9,3376410.0
2022-11-10 10:30:00,94.92,95.03,93.83,93.86,2528337.0,94.92,95.03,93.83,93.86,2528337.0
2022-11-10 10:40:00,93.85,96.68,93.8,96.64,8233413.0,93.85,96.68,93.8,96.64,8233413.0
2022-11-10 10:50:00,96.65,98.69,96.64,97.44,11402602.0,96.65,98.69,96.64,97.44,11402602.0
2022-11-10 11:00:00,97.45,98.25,97.18,97.35,5057062.0,97.45,98.25,97.18,97.35,5057062.0
2022-11-10 11:10:00,97.35,98.08,97.12,97.46,3967433.0,97.35,98.08,97.12,97.46,3967433.0
2022-11-10 11:20:00,97.45,97.56,96.77,97.01,3052240.0,97.45,97.56,96.77,97.01,3052240.0
2022-11-10 11:30:00,97.01,97.4,96.63,97.32,2960008.0,97.01,97.4,96.63,97.32,2960008.0
2022-11-10 11:40:00,97.33,97.5,97.08,97.44,2257414.0,97.33,97.5,97.08,97.44,2257414.0
2022-11-10 11:50:00,97.43,97.7,97.31,97.67,1988007.0,97.43,97.7,97.31,97.67,1988007.0
2022-11-10 12:00:00,97.66,97.88,97.31,97.55,2507160.0,97.66,97.88,97.31,97.55,2507160.0
2022-11-10 12:10:00,97.49,97.63,96.38,96.51,2700055.0,97.49,97.63,96.38,96.51,2700055.0
2022-11-10 12:20:00,96.51,97.08,95.98,96.94,3029527.0,96.51,97.08,95.98,96.94,3029527.0
2022-11-10 12:30:00,96.95,96.96,96.25,96.32,1808073.0,96.95,96.96,96.25,96.32,1808073.0
2022-11-10 12:40:00,96.33,96.34,95.56,95.7,2522057.0,96.33,96.34,95.56,95.7,2522057.0
2022-11-10 12:50:00,95.71,96.08,95.6,95.68,1970863.0,95.71,96.08,95.6,95.68,1970863.0
2022-11-10 13:00:00,95.69,96.17,95.43,96.17,2161498.0,95.69,96.17,95.43,96.17,2161498.0
2022-11-10 13:10:00,96.17,96.49,96.01,96.23,1943121.0,96.17,96.49,96.01,96.23,1943121.0
2022-11-10 13:20:00,96.23,96.28,95.78,95.99,1307401.0,96.23,96.28,95.78,95.99,1307401.0
2022-11-10 13:30:00,96.0,96.09,95.57,95.88,1213930.0,96.0,96.09,95.57,95.88,1213930.0
2022-11-10 13:40:00,95.88,96.17,95.66,96.14,1728653.0,95.88,96.17,95.66,96.14,1728653.0
2022-11-10 13:50:00,96.14,96.14,95.7,95.85,1622562.0,96.14,96.14,95.7,95.85,1622562.0
2022-11-10 14:00:00,95.85,96.37,95.81,96.15,1547534.0,95.85,96.37,95.81,96.15,1547534.0
2022-11-10 14:10:00,96.15,96.43,96.03,96.16,1240466.0,96.15,96.43,96.03,96.16,1240466.0
2022-11-10 14:20:00,96.17,96.35,95.81,96.18,1616382.0,96.17,96.35,95.81,96.18,1616382.0
2022-11-10 14:30:00,96.16,96.21,95.65,95.88,1477613.0,96.16,96.21,95.65,95.88,1477613.0
2022-11-10 14:40:00,95.87,96.02,95.66,95.95,1358360.0,95.87,96.02,95.66,95.95,1358360.0
2022-11-10 14:50:00,95.95,96.15,95.85,96.05,1260970.0,95.95,96.15,95.85,96.05,1260970.0
2022-11-10 15:00:00,96.04,96.5,95.58,96.5,1952876.0,96.04,96.5,95.58,96.5,1952876.0
2022-11-10 15:10:00,96.49,96.74,96.33,96.51,2276994.0,96.49,96.74,96.33,96.51,2276994.0
2022-11-10 15:20:00,96.51,96.58,96.03,96.18,2271667.0,96.51,96.58,96.03,96.18,2271667.0
2022-11-10 15:30:00,96.19,96.51,96.18,96.38,1976824.0,96.19,96.51,96.18,96.38,1976824.0
2022-11-10 15:40:00,96.39,96.43,95.95,96.24,3167868.0,96.39,96.43,95.95,96.24,3167868.0
2022-11-10 15:50:00,96.25,96.76,96.15,96.58,5641992.0,96.25,96.76,96.15,96.58,5641992.0
2022-11-11 09:30:00,97.96,98.78,96.66,97.74,7164858.0,97.96,98.78,96.66,97.74,7164858.0
2022-11-11 09:40:00,97.74,99.51,97.41,99.34,5933765.0,97.74,99.51,97.41,99.34,5933765.0
2022-11-11 09:50:00,99.36,99.58,98.4,98.67,4188777.0,99.36,99.58,98.4,98.67,4188777.0
2022-11-11 10:00:00,98.64,99.16,98.14,99.05,3624218.0,98.64,99.16,98.14,99.05,3624218.0
2022-11-11 10:10:00,99.05,99.85,99.0,99.76,3688256.0,99.05,99.85,99.0,99.76,3688256.0
2022-11-11 10:20:00,99.76,100.61,99.56,100.56,5233040.0,99.76,100.61,99.56,100.56,5233040.0
2022-11-11 10:30:00,100.56,100.78,99.55,99.76,3912849.0,100.56,100.78,99.55,99.76,3912849.0
2022-11-11 10:40:00,99.76,100.45,99.61,100.44,2493195.0,99.76,100.45,99.61,100.44,2493195.0
2022-11-11 10:50:00,100.44,100.55,100.02,100.11,2295724.0,100.44,100.55,100.02,100.11,2295724.0
2022-11-11 11:00:00,100.12,100.4,99.85,99.87,1944710.0,100.12,100.4,99.85,99.87,1944710.0
2022-11-11 11:10:00,99.88,100.0,99.44,99.96,2086137.0,99.88,100.0,99.44,99.96,2086137.0
2022-11-11 11:20:00,99.97,100.1,99.21,99.3,2495526.0,99.97,100.1,99.21,99.3,2495526.0
2022-11-11 11:30:00,99.29,99.32,98.72,98.74,2210276.0,99.29,99.32,98.72,98.74,2210276.0
2022-11-11 11:40:00,98.73,99.13,98.66,99.12,1619539.0,98.73,99.13,98.66,99.12,1619539.0
2022-11-11 11:50:00,99.11,99.27,98.91,99.09,1391376.0,99.11,99.27,98.91,99.09,1391376.0
2022-11-11 12:00:00,99.08,99.18,98.8,99.14,1290499.0,99.08,99.18,98.8,99.14,1290499.0
2022-11-11 12:10:00,99.15,99.97,99.14,99.69,1988460.0,99.15,99.97,99.14,99.69,1988460.0
2022-11-11 12:20:00,99.7,100.1,99.62,99.98,1431638.0,99.7,100.1,99.62,99.98,1431638.0
2022-11-11 12:30:00,99.98,100.13,99.54,99.7,1225370.0,99.98,100.13,99.54,99.7,1225370.0
2022-11-11 12:40:00,99.69,99.95,99.55,99.95,963829.0,99.69,99.95,99.55,99.95,963829.0
2022-11-11 12:50:00,99.94,100.4,99.93,100.26,1482013.0,99.94,100.4,99.93,100.26,1482013.0
2022-11-11 13:00:00,100.25,100.59,100.22,100.52,1624594.0,100.25,100.59,100.22,100.52,1624594.0
2022-11-11 13:10:00,100.51,100.78,100.36,100.73,1417498.0,100.51,100.78,100.36,100.73,1417498.0
2022-11-11 13:20:00,100.73,101.0,100.63,100.98,1874246.0,100.73,101.0,100.63,100.98,1874246.0
2022-11-11 13:30:00,100.98,101.02,100.73,100.89,2026370.0,100.98,101.02,100.73,100.89,2026370.0
2022-11-11 13:40:00,100.89,100.99,100.58,100.75,1382201.0,100.89,100.99,100.58,100.75,1382201.0
2022-11-11 13:50:00,100.74,101.01,100.67,100.97,1181768.0,100.74,101.01,100.67,100.97,1181768.0
2022-11-11 14:00:00,100.97,101.19,100.65,100.89,1731146.0,100.97,101.19,100.65,100.89,1731146.0
2022-11-11 14:10:00,100.88,100.95,100.54,100.66,1332026.0,100.88,100.95,100.54,100.66,1332026.0
2022-11-11 14:20:00,100.66,101.17,100.64,101.13,1632886.0,100.66,101.17,100.64,101.13,1632886.0
2022-11-11 14:30:00,101.12,101.13,100.88,100.98,1032309.0,101.12,101.13,100.88,100.98,1032309.0
2022-11-11 14:40:00,100.98,101.16,100.94,100.98,1070744.0,100.98,101.16,100.94,100.98,1070744.0
2022-11-11 14:50:00,100.97,101.08,100.71,100.91,1301256.0,100.97,101.08,100.71,100.91,1301256.0
2022-11-11 15:00:00,100.91,100.92,100.19,100.3,1690027.0,100.91,100.92,100.19,100.3,1690027.0
2022-11-11 15:10:00,100.31,100.32,99.88,100.12,2106025.0,100.31,100.32,99.88,100.12,2106025.0
2022-11-11 15:20:00,100.12,100.63,100.09,100.54,1775335.0,100.12,100.63,100.09,100.54,1775335.0
2022-11-11 15:30:00,100.55,100.74,100.34,100.68,1518273.0,100.55,100.74,100.34,100.68,1518273.0
2022-11-11 15:40:00,100.67,100.88,100.62,100.87,1903879.0,100.67,100.88,100.62,100.87,1903879.0
2022-11-11 15:50:00,100.87,101.02,100.67,100.79,4059653.0,100.87,101.02,100.67,100.79,4059653.0
2022-11-14 09:30:00,98.7,98.85,97.58,98.71,5422739.0,98.7,98.85,97.58,98.71,5422739.0
2022-11-14 09:40:00,98.71,98.81,97.29,97.77,3304808.0,98.71,98.81,97.29,97.77,3304808.0
2022-11-14 09:50:00,97.77,98.18,97.49,97.83,2480385.0,97.77,98.18,97.49,97.83,2480385.0
2022-11-14 10:00:00,97.81,98.49,97.72,98.16,2117664.0,97.81,98.49,97.72,98.16,2117664.0
2022-11-14 10:10:00,98.16,98.65,98.09,98.47,1985824.0,98.16,98.65,98.09,98.47,1985824.0
2022-11-14 10:20:00,98.46,98.49,97.81,98.04,1855095.0,98.46,98.49,97.81,98.04,1855095.0
2022-11-14 10:30:00,98.05,98.63,97.71,98.14,1688853.0,98.05,98.63,97.71,98.14,1688853.0
2022-11-14 10:40:00,98.14,98.47,97.9,98.1,1156702.0,98.14,98.47,97.9,98.1,1156702.0
2022-11-14 10:50:00,98.1,100.12,97.97,98.95,5205723.0,98.1,100.12,97.97,98.95,5205723.0
2022-11-14 11:00:00,98.95,99.18,98.5,98.95,3049043.0,98.95,99.18,98.5,98.95,3049043.0
2022-11-14 11:10:00,98.97,98.98,97.84,98.02,2537149.0,98.97,98.98,97.84,98.02,2537149.0
2022-11-14 11:20:00,98.04,98.34,97.93,98.05,1521408.0,98.04,98.34,97.93,98.05,1521408.0
2022-11-14 11:30:00,98.04,98.65,97.92,98.43,2000231.0,98.04,98.65,97.92,98.43,2000231.0
2022-11-14 11:40:00,98.43,98.98,98.22,98.84,1484079.0,98.43,98.98,98.22,98.84,1484079.0
2022-11-14 11:50:00,98.82,98.91,98.54,98.76,1036327.0,98.82,98.91,98.54,98.76,1036327.0
2022-11-14 12:00:00,98.75,99.21,98.6,99.0,1545014.0,98.75,99.21,98.6,99.0,1545014.0
2022-11-14 12:10:00,98.98,99.28,98.78,98.8,1453153.0,98.98,99.28,98.78,98.8,1453153.0
2022-11-14 12:20:00,98.81,99.15,98.43,99.06,1497210.0,98.81,99.15,98.43,99.06,1497210.0
2022-11-14 12:30:00,99.07,99.48,99.0,99.41,1247102.0,99.07,99.48,99.0,99.41,1247102.0
2022-11-14 12:40:00,99.42,99.43,98.95,99.42,1294677.0,99.42,99.43,98.95,99.42,1294677.0
2022-11-14 12:50:00,99.41,99.47,99.01,99.16,1052526.0,99.41,99.47,99.01,99.16,1052526.0
2022-11-14 13:00:00,99.17,99.42,99.01,99.3,956619.0,99.17,99.42,99.01,99.3,956619.0
2022-11-14 13:10:00,99.3,99.49,99.12,99.48,859466.0,99.3,99.49,99.12,99.48,859466.0
2022-11-14 13:20:00,99.47,99.9,99.35,99.89,1432230.0,99.47,99.9,99.35,99.89,1432230.0
2022-11-14 13:30:00,99.89,100.11,99.71,99.88,1257001.0,99.89,100.11,99.71,99.88,1257001.0
2022-11-14 13:40:00,99.88,99.89,99.56,99.86,1217301.0,99.88,99.89,99.56,99.86,1217301.0
2022-11-14 13:50:00,99.87,99.95,99.68,99.93,898370.0,99.87,99.95,99.68,99.93,898370.0
2022-11-14 14:00:00,99.93,100.09,99.6,99.72,1342985.0,99.93,100.09,99.6,99.72,1342985.0
2022-11-14 14:10:00,99.71,99.86,99.6,99.71,1050683.0,99.71,99.86,99.6,99.71,1050683.0
2022-11-14 14:20:00,99.71,99.86,99.54,99.82,1068473.0,99.71,99.86,99.54,99.82,1068473.0
2022-11-14 14:30:00,99.82,99.9,99.62,99.65,961575.0,99.82,99.9,99.62,99.65,961575.0
2022-11-14 14:40:00,99.65,99.76,99.2,99.28,1243428.0,99.65,99.76,99.2,99.28,1243428.0
2022-11-14 14:50:00,99.28,99.55,99.22,99.54,1072646.0,99.28,99.55,99.22,99.54,1072646.0
2022-11-14 15:00:00,99.55,99.98,99.54,99.73,1639441.0,99.55,99.98,99.54,99.73,1639441.0
2022-11-14 15:10:00,99.72,99.8,99.13,99.37,1502848.0,99.72,99.8,99.13,99.37,1502848.0
2022-11-14 15:20:00,99.38,99.49,99.14,99.18,1202589.0,99.38,99.49,99.14,99.18,1202589.0
2022-11-14 15:30:00,99.19,99.19,98.71,98.88,1585551.0,99.19,99.19,98.71,98.88,1585551.0
2022-11-14 15:40:00,98.89,98.96,98.61,98.68,1602798.0,98.89,98.96,98.61,98.68,1602798.0
2022-11-14 15:50:00,98.69,99.0,98.28,98.45,4355617.0,98.69,99.0,98.28,98.45,4355617.0
2022-11-15 09:30:00,103.21,103.79,101.96,102.12,7296501.0,103.21,103.79,101.96,102.12,7296501.0
2022-11-15 09:40:00,102.12,102.22,101.21,101.5,4002023.0,102.12,102.22,101.21,101.5,4002023.0
2022-11-15 09:50:00,101.5,102.14,101.32,102.08,3325211.0,101.5,102.14,101.32,102.08,3325211.0
2022-11-15 10:00:00,102.08,102.47,101.68,101.87,3072186.0,102.08,102.47,101.68,101.87,3072186.0
2022-11-15 10:10:00,101.87,102.03,101.52,101.57,2091678.0,101.87,102.03,101.52,101.57,2091678.0
2022-11-15 10:20:00,101.55,101.72,101.26,101.31,2120335.0,101.55,101.72,101.26,101.31,2120335.0
2022-11-15 10:30:00,101.31,101.48,101.03,101.15,2089616.0,101.31,101.48,101.03,101.15,2089616.0
2022-11-15 10:40:00,101.15,101.15,100.19,100.28,2825242.0,101.15,101.15,100.19,100.28,2825242.0
2022-11-15 10:50:00,100.27,100.69,100.04,100.32,2389317.0,100.27,100.69,100.04,100.32,2389317.0
2022-11-15 11:00:00,100.31,100.91,100.0,100.88,3219765.0,100.31,100.91,100.0,100.88,3219765.0
2022-11-15 11:10:00,100.86,100.89,100.13,100.26,1761165.0,100.86,100.89,100.13,100.26,1761165.0
2022-11-15 11:20:00,100.25,100.63,100.15,100.3,1439377.0,100.25,100.63,100.15,100.3,1439377.0
2022-11-15 11:30:00,100.3,100.86,100.3,100.52,1928039.0,100.3,100.86,100.3,100.52,1928039.0
2022-11-15 11:40:00,100.52,100.84,100.42,100.78,1693004.0,100.52,100.84,100.42,100.78,1693004.0
2022-11-15 11:50:00,100.77,100.84,100.55,100.81,1200690.0,100.77,100.84,100.55,100.81,1200690.0
2022-11-15 12:00:00,100.81,100.86,100.26,100.46,1489028.0,100.81,100.86,100.26,100.46,1489028.0
2022-11-15 12:10:00,100.46,100.63,100.27,100.35,1124263.0,100.46,100.63,100.27,100.35,1124263.0
2022-11-15 12:20:00,100.35,100.47,99.77,99.83,1794001.0,100.35,100.47,99.77,99.83,1794001.0
2022-11-15 12:30:00,99.8,99.86,99.53,99.56,1967352.0,99.8,99.86,99.53,99.56,1967352.0
2022-11-15 12:40:00,99.55,99.81,99.26,99.78,2418003.0,99.55,99.81,99.26,99.78,2418003.0
2022-11-15 12:50:00,99.79,99.79,99.24,99.66,1801913.0,99.79,99.79,99.24,99.66,1801913.0
2022-11-15 13:00:00,99.66,100.14,99.59,99.83,1955573.0,99.66,100.14,99.59,99.83,1955573.0
2022-11-15 13:10:00,99.83,99.87,99.09,99.12,2085740.0,99.83,99.87,99.09,99.12,2085740.0
2022-11-15 13:20:00,99.13,99.17,98.08,98.33,3098422.0,99.13,99.17,98.08,98.33,3098422.0
2022-11-15 13:30:00,98.32,98.73,97.5,97.65,3027192.0,98.32,98.73,97.5,97.65,3027192.0
2022-11-15 13:40:00,97.64,98.59,97.34,97.96,2718396.0,97.64,98.59,97.34,97.96,2718396.0
2022-11-15 13:50:00,97.96,98.75,97.95,98.35,1730501.0,97.96,98.75,97.95,98.35,1730501.0
2022-11-15 14:00:00,98.35,98.51,97.71,98.28,1981288.0,98.35,98.51,97.71,98.28,1981288.0
2022-11-15 14:10:00,98.29,99.25,98.24,99.12,2315777.0,98.29,99.25,98.24,99.12,2315777.0
2022-11-15 14:20:00,99.12,99.59,99.01,99.14,2019642.0,99.12,99.59,99.01,99.14,2019642.0
2022-11-15 14:30:00,99.16,99.27,98.84,98.93,1466314.0,99.16,99.27,98.84,98.93,1466314.0
2022-11-15 14:40:00,98.93,99.19,98.62,98.72,1206890.0,98.93,99.19,98.62,98.72,1206890.0
2022-11-15 14:50:00,98.73,99.31,98.58,99.17,1319498.0,98.73,99.31,98.58,99.17,1319498.0
2022-11-15 15:00:00,99.17,99.44,98.81,98.96,1491073.0,99.17,99.44,98.81,98.96,1491073.0
2022-11-15 15:10:00,98.97,99.35,98.77,99.31,1614029.0,98.97,99.35,98.77,99.31,1614029.0
2022-11-15 15:20:00,99.31,99.45,99.07,99.11,1280601.0,99.31,99.45,99.07,99.11,1280601.0
2022-11-15 15:30:00,99.11,99.12,98.73,99.05,1546281.0,99.11,99.12,98.73,99.05,1546281.0
2022-11-15 15:40:00,99.06,99.09,98.72,98.8,1651674.0,99.06,99.09,98.72,98.8,1651674.0
2022-11-15 15:50:00,98.79,98.99,98.37,98.98,3396350.0,98.79,98.99,98.37,98.98,3396350.0
2022-11-16 09:30:00,96.84,96.93,95.76,96.06,5949200.0,96.84,96.93,95.76,96.06,5949200.0
2022-11-16 09:40:00,96.07,96.63,95.7,96.17,3164925.0,96.07,96.63,95.7,96.17,3164925.0
2022-11-16 09:50:00,96.17,96.8,95.74,96.47,3062000.0,96.17,96.8,95.74,96.47,3062000.0
2022-11-16 10:00:00,96.47,96.61,96.05,96.21,2144478.0,96.47,96.61,96.05,96.21,2144478.0
2022-11-16 10:10:00,96.22,96.41,95.54,95.72,2623442.0,96.22,96.41,95.54,95.72,2623442.0
2022-11-16 10:20:00,95.72,96.28,95.7,96.18,1953906.0,95.72,96.28,95.7,96.18,1953906.0
2022-11-16 10:30:00,96.18,96.69,96.16,96.46,1791525.0,96.18,96.69,96.16,96.46,1791525.0
2022-11-16 10:40:00,96.45,96.47,95.88,96.03,1612503.0,96.45,96.47,95.88,96.03,1612503.0
2022-11-16 10:50:00,96.03,96.27,95.82,96.25,1360609.0,96.03,96.27,95.82,96.25,1360609.0
2022-11-16 11:00:00,96.23,96.97,96.2,96.81,1888501.0,96.23,96.97,96.2,96.81,1888501.0
2022-11-16 11:10:00,96.81,97.19,96.71,97.19,1742433.0,96.81,97.19,96.71,97.19,1742433.0
2022-11-16 11:20:00,97.18,97.64,97.04,97.45,2056481.0,97.18,97.64,97.04,97.45,2056481.0
2022-11-16 11:30:00,97.45,97.85,97.42,97.64,2284617.0,97.45,97.85,97.42,97.64,2284617.0
2022-11-16 11:40:00,97.64,98.22,97.6,98.11,2136669.0,97.64,98.22,97.6,98.11,2136669.0
2022-11-16 11:50:00,98.11,98.49,97.84,97.95,2303965.0,98.11,98.49,97.84,97.95,2303965.0
2022-11-16 12:00:00,97.95,98.03,97.56,97.86,1848950.0,97.95,98.03,97.56,97.86,1848950.0
2022-11-16 12:10:00,97.86,98.15,97.75,97.83,1234398.0,97.86,98.15,97.75,97.83,1234398.0
2022-11-16 12:20:00,97.82,98.0,97.57,97.95,1191185.0,97.82,98.0,97.57,97.95,1191185.0
2022-11-16 12:30:00,97.95,98.05,97.69,97.73,1035485.0,97.95,98.05,97.69,97.73,1035485.0
2022-11-16 12:40:00,97.73,98.4,97.68,98.28,1310071.0,97.73,98.4,97.68,98.28,1310071.0
2022-11-16 12:50:00,98.28,98.46,97.88,98.17,1382594.0,98.28,98.46,97.88,98.17,1382594.0
2022-11-16 13:00:00,98.17,98.33,97.91,98.2,1180896.0,98.17,98.33,97.91,98.2,1180896.0
2022-11-16 13:10:00,98.2,98.38,98.08,98.15,973440.0,98.2,98.38,98.08,98.15,973440.0
2022-11-16 13:20:00,98.16,98.27,98.0,98.13,844464.0,98.16,98.27,98.0,98.13,844464.0
2022-11-16 13:30:00,98.13,98.32,97.64,97.78,1297265.0,98.13,98.32,97.64,97.78,1297265.0
2022-11-16 13:40:00,97.79,98.01,97.77,97.86,722212.0,97.79,98.01,97.77,97.86,722212.0
2022-11-16 13:50:00,97.85,97.89,97.31,97.43,1094531.0,97.85,97.89,97.31,97.43,1094531.0
2022-11-16 14:00:00,97.43,97.62,97.41,97.56,845697.0,97.43,97.62,97.41,97.56,845697.0
2022-11-16 14:10:00,97.56,97.56,97.0,97.23,1008984.0,97.56,97.56,97.0,97.23,1008984.0
2022-11-16 14:20:00,97.23,97.58,97.18,97.48,808966.0,97.23,97.58,97.18,97.48,808966.0
2022-11-16 14:30:00,97.48,97.56,96.94,97.28,1881808.0,97.48,97.56,96.94,97.28,1881808.0
2022-11-16 14:40:00,97.29,97.43,97.07,97.11,1077207.0,97.29,97.43,97.07,97.11,1077207.0
2022-11-16 14:50:00,97.12,97.35,97.08,97.23,994700.0,97.12,97.35,97.08,97.23,994700.0
2022-11-16 15:00:00,97.22,97.26,96.62,96.69,1446539.0,97.22,97.26,96.62,96.69,1446539.0
2022-11-16 15:10:00,96.69,96.84,96.57,96.74,1348282.0,96.69,96.84,96.57,96.74,1348282.0
2022-11-16 15:20:00,96.75,96.88,96.61,96.66,1321328.0,96.75,96.88,96.61,96.66,1321328.0
2022-11-16 15:30:00,96.67,96.79,96.4,96.77,1842902.0,96.67,96.79,96.4,96.77,1842902.0
2022-11-16 15:40:00,96.77,97.21,96.65,97.19,2211918.0,96.77,97.21,96.65,97.19,2211918.0
2022-11-16 15:50:00,97.18,97.58,97.1,97.15,4178360.0,97.18,97.58,97.1,97.15,4178360.0
2022-11-17 09:30:00,95.37,96.97,95.11,96.23,4579308.0,95.37,96.97,95.11,96.23,4579308.0
2022-11-17 09:40:00,96.23,96.56,95.62,95.69,2499825.0,96.23,96.56,95.62,95.69,2499825.0
2022-11-17 09:50:00,95.68,95.81,94.72,95.07,2911201.0,95.68,95.81,94.72,95.07,2911201.0
2022-11-17 10:00:00,95.06,95.58,94.91,95.49,1756247.0,95.06,95.58,94.91,95.49,1756247.0
2022-11-17 10:10:00,95.5,96.0,95.25,95.95,1677433.0,95.5,96.0,95.25,95.95,1677433.0
2022-11-17 10:20:00,95.97,96.06,95.66,95.84,1386485.0,95.97,96.06,95.66,95.84,1386485.0
2022-11-17 10:30:00,95.84,95.84,95.42,95.59,1218775.0,95.84,95.84,95.42,95.59,1218775.0
2022-11-17 10:40:00,95.59,95.85,95.28,95.49,1121571.0,95.59,95.85,95.28,95.49,1121571.0
2022-11-17 10:50:00,95.47,95.8,95.3,95.37,1099898.0,95.47,95.8,95.3,95.37,1099898.0
2022-11-17 11:00:00,95.35,95.91,95.34,95.6,1071770.0,95.35,95.91,95.34,95.6,1071770.0
2022-11-17 11:10:00,95.62,95.72,95.36,95.44,1102407.0,95.62,95.72,95.36,95.44,1102407.0
2022-11-17 11:20:00,95.44,95.82,95.27,95.7,1165321.0,95.44,95.82,95.27,95.7,1165321.0
2022-11-17 11:30:00,95.7,96.05,95.58,95.91,1212500.0,95.7,96.05,95.58,95.91,1212500.0
2022-11-17 11:40:00,95.91,96.02,95.7,95.74,928600.0,95.91,96.02,95.7,95.74,928600.0
2022-11-17 11:50:00,95.73,96.31,95.5,96.27,1569106.0,95.73,96.31,95.5,96.27,1569106.0
2022-11-17 12:00:00,96.27,96.45,96.15,96.28,1434092.0,96.27,96.45,96.15,96.28,1434092.0
2022-11-17 12:10:00,96.28,96.37,95.84,96.01,1380242.0,96.28,96.37,95.84,96.01,1380242.0
2022-11-17 12:20:00,96.0,96.03,95.75,95.83,1196938.0,96.0,96.03,95.75,95.83,1196938.0
2022-11-17 12:30:00,95.83,95.92,95.63,95.86,908557.0,95.83,95.92,95.63,95.86,908557.0
2022-11-17 12:40:00,95.86,96.12,95.75,95.95,1169881.0,95.86,96.12,95.75,95.95,1169881.0
2022-11-17 12:50:00,95.96,96.35,95.83,96.26,1530499.0,95.96,96.35,95.83,96.26,1530499.0
2022-11-17 13:00:00,96.26,96.47,95.98,96.11,1307693.0,96.26,96.47,95.98,96.11,1307693.0
2022-11-17 13:10:00,96.11,96.29,95.96,96.28,965010.0,96.11,96.29,95.96,96.28,965010.0
2022-11-17 13:20:00,96.28,96.32,95.95,95.99,882622.0,96.28,96.32,95.95,95.99,882622.0
2022-11-17 13:30:00,96.0,96.27,95.89,96.22,1095047.0,96.0,96.27,95.89,96.22,1095047.0
2022-11-17 13:40:00,96.22,96.23,95.83,95.86,812250.0,96.22,96.23,95.83,95.86,812250.0
2022-11-17 13:50:00,95.87,96.02,95.75,95.95,750471.0,95.87,96.02,95.75,95.95,750471.0
2022-11-17 14:00:00,95.96,96.02,95.59,95.6,843389.0,95.96,96.02,95.59,95.6,843389.0
2022-11-17 14:10:00,95.59,95.61,95.24,95.32,1242219.0,95.59,95.61,95.24,95.32,1242219.0
2022-11-17 14:20:00,95.33,95.36,95.13,95.22,1347972.0,95.33,95.36,95.13,95.22,1347972.0
2022-11-17 14:30:00,95.22,95.34,95.02,95.1,1300893.0,95.22,95.34,95.02,95.1,1300893.0
2022-11-17 14:40:00,95.1,95.19,94.92,95.1,1589052.0,95.1,95.19,94.92,95.1,1589052.0
2022-11-17 14:50:00,95.11,95.12,94.73,94.74,1794248.0,95.11,95.12,94.73,94.74,1794248.0
2022-11-17 15:00:00,94.73,94.81,94.21,94.25,2771258.0,94.73,94.81,94.21,94.25,2771258.0
2022-11-17 15:10:00,94.26,94.34,94.08,94.16,2220719.0,94.26,94.34,94.08,94.16,2220719.0
2022-11-17 15:20:00,94.16,94.24,94.03,94.11,1951438.0,94.16,94.24,94.03,94.11,1951438.0
2022-11-17 15:30:00,94.11,94.37,94.07,94.33,1927155.0,94.11,94.37,94.07,94.33,1927155.0
2022-11-17 15:40:00,94.34,94.9,94.32,94.8,2648559.0,94.34,94.9,94.32,94.8,2648559.0
2022-11-17 15:50:00,94.8,94.89,94.57,94.87,4254098.0,94.8,94.89,94.57,94.87,4254098.0
2022-11-18 09:30:00,95.85,95.99,94.67,94.88,4871208.0,95.85,95.99,94.67,94.88,4871208.0
2022-11-18 09:40:00,94.88,95.22,94.55,94.65,2193767.0,94.88,95.22,94.55,94.65,2193767.0
2022-11-18 09:50:00,94.66,95.11,94.6,94.66,1637330.0,94.66,95.11,94.6,94.66,1637330.0
2022-11-18 10:00:00,94.68,94.71,93.78,94.1,2414823.0,94.68,94.71,93.78,94.1,2414823.0
2022-11-18 10:10:00,94.1,94.23,93.71,93.94,1851427.0,94.1,94.23,93.71,93.94,1851427.0
2022-11-18 10:20:00,93.94,94.5,93.94,94.37,1720139.0,93.94,94.5,93.94,94.37,1720139.0
2022-11-18 10:30:00,94.38,94.6,94.15,94.25,1411286.0,94.38,94.6,94.15,94.25,1411286.0
2022-11-18 10:40:00,94.23,94.45,94.04,94.16,843724.0,94.23,94.45,94.04,94.16,843724.0
2022-11-18 10:50:00,94.16,94.29,93.79,93.88,1080836.0,94.16,94.29,93.79,93.88,1080836.0
2022-11-18 11:00:00,93.88,93.99,93.74,93.93,903564.0,93.88,93.99,93.74,93.93,903564.0
2022-11-18 11:10:00,93.92,94.3,93.8,94.28,1133062.0,93.92,94.3,93.8,94.28,1133062.0
2022-11-18 11:20:00,94.28,94.29,93.77,93.84,1404982.0,94.28,94.29,93.77,93.84,1404982.0
2022-11-18 11:30:00,93.84,94.11,93.7,93.75,977833.0,93.84,94.11,93.7,93.75,977833.0
2022-11-18 11:40:00,93.75,93.89,93.52,93.53,1032830.0,93.75,93.89,93.52,93.53,1032830.0
2022-11-18 11:50:00,93.53,93.64,93.39,93.5,1215220.0,93.53,93.64,93.39,93.5,1215220.0
2022-11-18 12:00:00,93.51,93.68,93.32,93.45,1011501.0,93.51,93.68,93.32,93.45,1011501.0
2022-11-18 12:10:00,93.45,93.55,92.88,92.9,1564426.0,93.45,93.55,92.88,92.9,1564426.0
2022-11-18 12:20:00,92.89,93.06,92.57,92.92,1635827.0,92.89,93.06,92.57,92.92,1635827.0
2022-11-18 12:30:00,92.91,93.05,92.79,93.0,1012887.0,92.91,93.05,92.79,93.0,1012887.0
2022-11-18 12:40:00,93.01,93.05,92.63,92.82,969224.0,93.01,93.05,92.63,92.82,969224.0
2022-11-18 12:50:00,92.84,92.89,92.48,92.76,1024239.0,92.84,92.89,92.48,92.76,1024239.0
2022-11-18 13:00:00,92.76,93.27,92.71,93.23,915996.0,92.76,93.27,92.71,93.23,915996.0
2022-11-18 13:10:00,93.24,93.27,92.9,92.98,850915.0,93.24,93.27,92.9,92.98,850915.0
2022-11-18 13:20:00,92.98,93.43,92.9,93.41,944792.0,92.98,93.43,92.9,93.41,944792.0
2022-11-18 13:30:00,93.41,93.47,93.24,93.3,902037.0,93.41,93.47,93.24,93.3,902037.0
2022-11-18 13:40:00,93.29,93.34,92.9,93.02,900693.0,93.29,93.34,92.9,93.02,900693.0
2022-11-18 13:50:00,93.02,93.12,92.88,93.11,853827.0,93.02,93.12,92.88,93.11,853827.0
2022-11-18 14:00:00,93.1,93.43,93.07,93.41,868298.0,93.1,93.43,93.07,93.41,868298.0
2022-11-18 14:10:00,93.41,93.63,93.32,93.41,1201825.0,93.41,93.63,93.32,93.41,1201825.0
2022-11-18 14:20:00,93.43,93.64,93.37,93.4,885433.0,93.43,93.64,93.37,93.4,885433.0
2022-11-18 14:30:00,93.42,93.55,93.12,93.29,1122113.0,93.42,93.55,93.12,93.29,1122113.0
2022-11-18 14:40:00,93.29,93.38,93.04,93.14,936176.0,93.29,93.38,93.04,93.14,936176.0
2022-11-18 14:50:00,93.13,93.54,93.13,93.45,932740.0,93.13,93.54,93.13,93.45,932740.0
2022-11-18 15:00:00,93.45,93.83,93.45,93.77,1475931.0,93.45,93.83,93.45,93.77,1475931.0
2022-11-18 15:10:00,93.76,93.84,93.58,93.72,1147619.0,93.76,93.84,93.58,93.72,1147619.0
2022-11-18 15:20:00,93.72,94.04,93.55,94.03,1303109.0,93.72,94.04,93.55,94.03,1303109.0
2022-11-18 15:30:00,94.04,94.16,93.85,94.14,1563585.0,94.04,94.16,93.85,94.14,1563585.0
2022-11-18 15:40:00,94.13,94.36,94.08,94.3,1981858.0,94.13,94.36,94.08,94.3,1981858.0
2022-11-18 15:50:00,94.3,94.42,93.93,94.15,4251973.0,94.3,94.42,93.93,94.15,4251973.0
2022-11-21 09:30:00,93.97,95.02,93.73,93.89,3774463.0,93.97,95.02,93.73,93.89,3774463.0
2022-11-21 09:40:00,93.89,94.11,93.79,93.89,2084178.0,93.89,94.11,93.79,93.89,2084178.0
2022-11-21 09:50:00,93.89,94.03,92.94,92.98,2454373.0,93.89,94.03,92.94,92.98,2454373.0
2022-11-21 10:00:00,92.98,93.05,92.36,92.64,2767625.0,92.98,93.05,92.36,92.64,2767625.0
2022-11-21 10:10:00,92.65,92.78,92.2,92.62,2388359.0,92.65,92.78,92.2,92.62,2388359.0
2022-11-21 10:20:00,92.61,92.61,91.86,91.9,2248408.0,92.61,92.61,91.86,91.9,2248408.0
2022-11-21 10:30:00,91.9,91.97,91.57,91.66,2515910.0,91.9,91.97,91.57,91.66,2515910.0
2022-11-21 10:40:00,91.65,91.72,91.05,91.09,2587830.0,91.65,91.72,91.05,91.09,2587830.0
2022-11-21 10:50:00,91.08,91.1,90.59,90.92,3440828.0,91.08,91.1,90.59,90.92,3440828.0
2022-11-21 11:00:00,90.92,91.45,90.82,91.29,2399684.0,90.92,91.45,90.82,91.29,2399684.0
2022-11-21 11:10:00,91.3,91.64,91.18,91.45,1738865.0,91.3,91.64,91.18,91.45,1738865.0
2022-11-21 11:20:00,91.45,91.8,91.38,91.47,1800664.0,91.45,91.8,91.38,91.47,1800664.0
2022-11-21 11:30:00,91.48,91.64,91.43,91.53,1566570.0,91.48,91.64,91.43,91.53,1566570.0
2022-11-21 11:40:00,91.52,91.7,91.35,91.46,1418632.0,91.52,91.7,91.35,91.46,1418632.0
2022-11-21 11:50:00,91.45,91.83,91.28,91.34,1869452.0,91.45,91.83,91.28,91.34,1869452.0
2022-11-21 12:00:00,91.34,91.54,91.06,91.08,1465558.0,91.34,91.54,91.06,91.08,1465558.0
2022-11-21 12:10:00,91.08,91.24,91.03,91.21,1027467.0,91.08,91.24,91.03,91.21,1027467.0
2022-11-21 12:20:00,91.22,91.24,90.92,90.95,1358563.0,91.22,91.24,90.92,90.95,1358563.0
2022-11-21 12:30:00,90.95,91.5,90.92,91.47,1281911.0,90.95,91.5,90.92,91.47,1281911.0
2022-11-21 12:40:00,91.48,91.62,91.42,91.46,1230785.0,91.48,91.62,91.42,91.46,1230785.0
2022-11-21 12:50:00,91.47,91.47,91.05,91.11,1223618.0,91.47,91.47,91.05,91.11,1223618.0
2022-11-21 13:00:00,91.11,91.25,90.94,91.18,1460552.0,91.11,91.25,90.94,91.18,1460552.0
2022-11-21 13:10:00,91.18,91.55,91.16,91.39,1225772.0,91.18,91.55,91.16,91.39,1225772.0
2022-11-21 13:20:00,91.4,91.99,91.39,91.94,1372461.0,91.4,91.99,91.39,91.94,1372461.0
2022-11-21 13:30:00,91.94,92.3,91.76,92.25,1705116.0,91.94,92.3,91.76,92.25,1705116.0
2022-11-21 13:40:00,92.25,92.26,91.9,91.97,1219337.0,92.25,92.26,91.9,91.97,1219337.0
2022-11-21 13:50:00,91.96,92.06,91.77,91.78,967437.0,91.96,92.06,91.77,91.78,967437.0
2022-11-21 14:00:00,91.79,92.03,91.76,91.79,984808.0,91.79,92.03,91.76,91.79,984808.0
2022-11-21 14:10:00,91.79,92.01,91.66,91.91,1159603.0,91.79,92.01,91.66,91.91,1159603.0
2022-11-21 14:20:00,91.9,91.98,91.71,91.9,829423.0,91.9,91.98,91.71,91.9,829423.0
2022-11-21 14:30:00,91.9,92.11,91.65,91.76,1186870.0,91.9,92.11,91.65,91.76,1186870.0
2022-11-21 14:40:00,91.75,92.0,91.6,91.94,1101570.0,91.75,92.0,91.6,91.94,1101570.0
2022-11-21 14:50:00,91.94,92.1,91.93,92.0,1128353.0,91.94,92.1,91.93,92.0,1128353.0
2022-11-21 15:00:00,91.99,92.29,91.95,92.16,1477895.0,91.99,92.29,91.95,92.16,1477895.0
2022-11-21 15:10:00,92.17,92.36,91.98,92.33,1130439.0,92.17,92.36,91.98,92.33,1130439.0
2022-11-21 15:20:00,92.32,92.39,92.06,92.19,1156055.0,92.32,92.39,92.06,92.19,1156055.0
2022-11-21 15:30:00,92.2,92.34,92.14,92.19,1016039.0,92.2,92.34,92.14,92.19,1016039.0
2022-11-21 15:40:00,92.2,92.5,92.14,92.45,1418578.0,92.2,92.5,92.14,92.45,1418578.0
2022-11-21 15:50:00,92.45,92.66,92.33,92.46,3017525.0,92.45,92.66,92.33,92.46,3017525.0
2022-11-22 09:30:00,92.61,92.84,91.5,91.52,3788268.0,92.61,92.84,91.5,91.52,3788268.0
2022-11-22 09:40:00,91.52,91.53,90.87,91.13,3442823.0,91.52,91.53,90.87,91.13,3442823.0
2022-11-22 09:50:00,91.12,91.52,91.07,91.31,2014021.0,91.12,91.52,91.07,91.31,2014021.0
2022-11-22 10:00:00,91.29,92.19,91.16,92.19,2270565.0,91.29,92.19,91.16,92.19,2270565.0
2022-11-22 10:10:00,92.19,92.9,92.15,92.52,2660867.0,92.19,92.9,92.15,92.52,2660867.0
2022-11-22 10:20:00,92.52,92.89,92.5,92.77,1635071.0,92.52,92.89,92.5,92.77,1635071.0
2022-11-22 10:30:00,92.77,92.96,92.09,92.12,1683785.0,92.77,92.96,92.09,92.12,1683785.0
2022-11-22 10:40:00,92.12,92.92,91.96,92.87,1428493.0,92.12,92.92,91.96,92.87,1428493.0
2022-11-22 10:50:00,92.88,93.07,92.75,92.95,1606905.0,92.88,93.07,92.75,92.95,1606905.0
2022-11-22 11:00:00,92.95,93.09,92.61,92.92,1227969.0,92.95,93.09,92.61,92.92,1227969.0
2022-11-22 11:10:00,92.95,93.12,92.52,92.85,1240969.0,92.95,93.12,92.52,92.85,1240969.0
2022-11-22 11:20:00,92.84,92.91,92.63,92.8,856654.0,92.84,92.91,92.63,92.8,856654.0
2022-11-22 11:30:00,92.79,92.8,92.35,92.42,1030001.0,92.79,92.8,92.35,92.42,1030001.0
2022-11-22 11:40:00,92.42,92.59,92.27,92.44,817800.0,92.42,92.59,92.27,92.44,817800.0
2022-11-22 11:50:00,92.43,92.56,92.22,92.52,769688.0,92.43,92.56,92.22,92.52,769688.0
2022-11-22 12:00:00,92.51,92.86,92.48,92.75,853933.0,92.51,92.86,92.48,92.75,853933.0
2022-11-22 12:10:00,92.74,93.02,92.72,92.94,919833.0,92.74,93.02,92.72,92.94,919833.0
2022-11-22 12:20:00,92.95,92.99,92.64,92.8,750226.0,92.95,92.99,92.64,92.8,750226.0
2022-11-22 12:30:00,92.8,92.93,92.7,92.92,540127.0,92.8,92.93,92.7,92.92,540127.0
2022-11-22 12:40:00,92.92,92.93,92.7,92.75,634921.0,92.92,92.93,92.7,92.75,634921.0
2022-11-22 12:50:00,92.74,92.82,92.65,92.75,467569.0,92.74,92.82,92.65,92.75,467569.0
2022-11-22 13:00:00,92.75,93.17,92.62,93.14,941967.0,92.75,93.17,92.62,93.14,941967.0
2022-11-22 13:10:00,93.16,93.21,92.96,93.02,756173.0,93.16,93.21,92.96,93.02,756173.0
2022-11-22 13:20:00,93.01,93.15,92.96,93.07,625681.0,93.01,93.15,92.96,93.07,625681.0
2022-11-22 13:30:00,93.09,93.28,93.06,93.19,988850.0,93.09,93.28,93.06,93.19,988850.0
2022-11-22 13:40:00,93.2,93.28,93.1,93.24,618465.0,93.2,93.28,93.1,93.24,618465.0
2022-11-22 13:50:00,93.23,93.35,93.1,93.11,603273.0,93.23,93.35,93.1,93.11,603273.0
2022-11-22 14:00:00,93.11,93.33,92.96,93.0,999690.0,93.11,93.33,92.96,93.0,999690.0
2022-11-22 14:10:00,92.99,93.09,92.73,92.79,703258.0,92.99,93.09,92.73,92.79,703258.0
2022-11-22 14:20:00,92.8,92.93,92.65,92.79,745562.0,92.8,92.93,92.65,92.79,745562.0
2022-11-22 14:30:00,92.79,92.94,92.64,92.88,687412.0,92.79,92.94,92.64,92.88,687412.0
2022-11-22 14:40:00,92.88,92.89,92.43,92.58,941387.0,92.88,92.89,92.43,92.58,941387.0
2022-11-22 14:50:00,92.58,92.74,92.51,92.7,704557.0,92.58,92.74,92.51,92.7,704557.0
2022-11-22 15:00:00,92.7,92.88,92.66,92.75,850385.0,92.7,92.88,92.66,92.75,850385.0
2022-11-22 15:10:00,92.76,92.89,92.67,92.78,749410.0,92.76,92.89,92.67,92.78,749410.0
2022-11-22 15:20:00,92.78,92.95,92.78,92.9,845359.0,92.78,92.95,92.78,92.9,845359.0
2022-11-22 15:30:00,92.9,93.06,92.84,92.99,1034289.0,92.9,93.06,92.84,92.99,1034289.0
2022-11-22 15:40:00,92.98,93.0,92.85,92.94,953256.0,92.98,93.0,92.85,92.94,953256.0
2022-11-22 15:50:00,92.93,93.33,92.85,93.2,2730464.0,92.93,93.33,92.85,93.2,2730464.0
2022-11-23 09:30:00,93.24,93.5,92.83,93.36,2738599.0,93.24,93.5,92.83,93.36,2738599.0
2022-11-23 09:40:00,93.37,93.7,93.01,93.4,2041523.0,93.37,93.7,93.01,93.4,2041523.0
2022-11-23 09:50:00,93.4,93.82,93.16,93.31,1959795.0,93.4,93.82,93.16,93.31,1959795.0
2022-11-23 10:00:00,93.33,93.9,93.0,93.69,1902426.0,93.33,93.9,93.0,93.69,1902426.0
2022-11-23 10:10:00,93.69,93.82,93.37,93.62,1248058.0,93.69,93.82,93.37,93.62,1248058.0
2022-11-23 10:20:00,93.63,93.84,93.47,93.75,1012678.0,93.63,93.84,93.47,93.75,1012678.0
2022-11-23 10:30:00,93.74,94.17,93.7,93.91,1730808.0,93.74,94.17,93.7,93.91,1730808.0
2022-11-23 10:40:00,93.91,94.13,93.57,93.67,1341722.0,93.91,94.13,93.57,93.67,1341722.0
2022-11-23 10:50:00,93.68,94.13,93.66,94.1,1020614.0,93.68,94.13,93.66,94.1,1020614.0
2022-11-23 11:00:00,94.1,94.23,93.99,94.09,1125893.0,94.1,94.23,93.99,94.09,1125893.0
2022-11-23 11:10:00,94.09,94.48,94.06,94.31,1489441.0,94.09,94.48,94.06,94.31,1489441.0
2022-11-23 11:20:00,94.31,94.54,94.21,94.43,1315335.0,94.31,94.54,94.21,94.43,1315335.0
2022-11-23 11:30:00,94.43,94.43,94.06,94.16,900699.0,94.43,94.43,94.06,94.16,900699.0
2022-11-23 11:40:00,94.17,94.38,93.92,93.92,1022748.0,94.17,94.38,93.92,93.92,1022748.0
2022-11-23 11:50:00,93.92,94.07,93.46,93.61,1085210.0,93.92,94.07,93.46,93.61,1085210.0
2022-11-23 12:00:00,93.6,93.84,93.49,93.8,988148.0,93.6,93.84,93.49,93.8,988148.0
2022-11-23 12:10:00,93.8,93.92,93.69,93.83,717302.0,93.8,93.92,93.69,93.83,717302.0
2022-11-23 12:20:00,93.81,93.89,93.66,93.69,549124.0,93.81,93.89,93.66,93.69,549124.0
2022-11-23 12:30:00,93.69,93.77,93.43,93.56,740952.0,93.69,93.77,93.43,93.56,740952.0
2022-11-23 12:40:00,93.56,93.58,93.37,93.5,789089.0,93.56,93.58,93.37,93.5,789089.0
2022-11-23 12:50:00,93.49,93.52,92.85,93.04,1254460.0,93.49,93.52,92.85,93.04,1254460.0
2022-11-23 13:00:00,93.05,93.28,92.95,93.23,845086.0,93.05,93.28,92.95,93.23,845086.0
2022-11-23 13:10:00,93.23,93.32,93.11,93.31,565283.0,93.23,93.32,93.11,93.31,565283.0
2022-11-23 13:20:00,93.3,93.57,93.29,93.52,1036128.0,93.3,93.57,93.29,93.52,1036128.0
2022-11-23 13:30:00,93.51,93.67,93.49,93.65,780162.0,93.51,93.67,93.49,93.65,780162.0
2022-11-23 13:40:00,93.65,93.74,93.54,93.67,491791.0,93.65,93.74,93.54,93.67,491791.0
2022-11-23 13:50:00,93.66,93.68,93.43,93.59,538380.0,93.66,93.68,93.43,93.59,538380.0
2022-11-23 14:00:00,93.62,94.42,93.25,94.16,2142237.0,93.62,94.42,93.25,94.16,2142237.0
2022-11-23 14:10:00,94.16,94.23,93.69,94.07,1118759.0,94.16,94.23,93.69,94.07,1118759.0
2022-11-23 14:20:00,94.08,94.4,93.99,94.16,1239204.0,94.08,94.4,93.99,94.16,1239204.0
2022-11-23 14:30:00,94.16,94.18,93.81,93.89,901502.0,94.16,94.18,93.81,93.89,901502.0
2022-11-23 14:40:00,93.88,94.34,93.87,94.29,838340.0,93.88,94.34,93.87,94.29,838340.0
2022-11-23 14:50:00,94.29,94.43,94.22,94.22,970651.0,94.29,94.43,94.22,94.22,970651.0
2022-11-23 15:00:00,94.22,94.38,94.02,94.32,926694.0,94.22,94.38,94.02,94.32,926694.0
2022-11-23 15:10:00,94.31,94.54,94.19,94.52,939463.0,94.31,94.54,94.19,94.52,939463.0
2022-11-23 15:20:00,94.52,94.58,94.27,94.35,942986.0,94.52,94.58,94.27,94.35,942986.0
2022-11-23 15:30:00,94.35,94.35,94.02,94.28,1077960.0,94.35,94.35,94.02,94.28,1077960.0
2022-11-23 15:40:00,94.28,94.3,93.93,94.03,950233.0,94.28,94.3,93.93,94.03,950233.0
2022-11-23 15:50:00,94.03,94.24,93.97,94.18,2357451.0,94.03,94.24,93.97,94.18,2357451.0
2022-11-25 09:30:00,93.72,93.95,93.31,93.78,2065307.0,93.72,93.95,93.31,93.78,2065307.0
2022-11-25 09:40:00,93.77,94.0,93.08,93.09,1607139.0,93.77,94.0,93.08,93.09,1607139.0
2022-11-25 09:50:00,93.11,93.48,93.06,93.45,1252150.0,93.11,93.48,93.06,93.45,1252150.0
2022-11-25 10:00:00,93.45,93.96,93.35,93.95,1569463.0,93.45,93.96,93.35,93.95,1569463.0
2022-11-25 10:10:00,93.95,94.31,93.79,94.18,1763456.0,93.95,94.31,93.79,94.18,1763456.0
2022-11-25 10:20:00,94.18,94.19,93.86,93.98,1481996.0,94.18,94.19,93.86,93.98,1481996.0
2022-11-25 10:30:00,93.96,94.24,93.83,93.86,1487747.0,93.96,94.24,93.83,93.86,1487747.0
2022-11-25 10:40:00,93.87,94.04,93.81,93.97,920375.0,93.87,94.04,93.81,93.97,920375.0
2022-11-25 10:50:00,93.97,93.98,93.75,93.82,686128.0,93.97,93.98,93.75,93.82,686128.0
2022-11-25 11:00:00,93.83,94.43,93.72,94.3,1812967.0,93.83,94.43,93.72,94.3,1812967.0
2022-11-25 11:10:00,94.28,94.36,94.1,94.1,1022554.0,94.28,94.36,94.1,94.1,1022554.0
2022-11-25 11:20:00,94.1,94.12,93.53,93.54,1468904.0,94.1,94.12,93.53,93.54,1468904.0
2022-11-25 11:30:00,93.53,93.66,93.37,93.53,1140662.0,93.53,93.66,93.37,93.53,1140662.0
2022-11-25 11:40:00,93.53,93.66,93.45,93.6,684272.0,93.53,93.66,93.45,93.6,684272.0
2022-11-25 11:50:00,93.61,93.9,93.58,93.68,781062.0,93.61,93.9,93.58,93.68,781062.0
2022-11-25 12:00:00,93.67,93.7,93.51,93.56,921769.0,93.67,93.7,93.51,93.56,921769.0
2022-11-25 12:10:00,93.56,93.72,93.56,93.69,653720.0,93.56,93.72,93.56,93.69,653720.0
2022-11-25 12:20:00,93.7,93.97,93.66,93.94,1217516.0,93.7,93.97,93.66,93.94,1217516.0
2022-11-25 12:30:00,93.95,94.12,93.77,94.08,1477749.0,93.95,94.12,93.77,94.08,1477749.0
2022-11-25 12:40:00,94.08,94.13,93.61,93.78,1515674.0,94.08,94.13,93.61,93.78,1515674.0
2022-11-25 12:50:00,93.77,93.88,93.43,93.44,2104979.0,93.77,93.88,93.43,93.44,2104979.0
2022-11-28 09:30:00,93.96,96.4,93.75,95.82,6011835.0,93.96,96.4,93.75,95.82,6011835.0
2022-11-28 09:40:00,95.83,96.05,95.4,95.41,3480553.0,95.83,96.05,95.4,95.41,3480553.0
2022-11-28 09:50:00,95.41,95.61,94.88,95.02,2662358.0,95.41,95.61,94.88,95.02,2662358.0
2022-11-28 10:00:00,95.01,95.53,94.99,95.18,2164429.0,95.01,95.53,94.99,95.18,2164429.0
2022-11-28 10:10:00,95.19,95.27,94.54,94.74,2206129.0,95.19,95.27,94.54,94.74,2206129.0
2022-11-28 10:20:00,94.73,94.77,94.0,94.17,2173138.0,94.73,94.77,94.0,94.17,2173138.0
2022-11-28 10:30:00,94.17,94.32,94.06,94.19,1439195.0,94.17,94.32,94.06,94.19,1439195.0
2022-11-28 10:40:00,94.19,94.4,93.82,94.01,1733061.0,94.19,94.4,93.82,94.01,1733061.0
2022-11-28 10:50:00,94.02,94.28,93.81,94.11,1483623.0,94.02,94.28,93.81,94.11,1483623.0
2022-11-28 11:00:00,94.11,94.59,94.08,94.34,1823725.0,94.11,94.59,94.08,94.34,1823725.0
2022-11-28 11:10:00,94.33,94.61,94.29,94.49,1448990.0,94.33,94.61,94.29,94.49,1448990.0
2022-11-28 11:20:00,94.5,94.86,94.43,94.45,1549181.0,94.5,94.86,94.43,94.45,1549181.0
2022-11-28 11:30:00,94.45,94.75,94.35,94.75,1319494.0,94.45,94.75,94.35,94.75,1319494.0
2022-11-28 11:40:00,94.74,95.02,94.67,95.01,1612217.0,94.74,95.02,94.67,95.01,1612217.0
2022-11-28 11:50:00,95.02,95.24,94.92,95.2,1396195.0,95.02,95.24,94.92,95.2,1396195.0
2022-11-28 12:00:00,95.2,95.25,94.31,94.59,2209331.0,95.2,95.25,94.31,94.59,2209331.0
2022-11-28 12:10:00,94.58,94.73,94.33,94.59,1410483.0,94.58,94.73,94.33,94.59,1410483.0
2022-11-28 12:20:00,94.58,94.69,94.4,94.47,835954.0,94.58,94.69,94.4,94.47,835954.0
2022-11-28 12:30:00,94.47,94.98,94.47,94.9,846113.0,94.47,94.98,94.47,94.9,846113.0
2022-11-28 12:40:00,94.9,94.93,94.63,94.65,720566.0,94.9,94.93,94.63,94.65,720566.0
2022-11-28 12:50:00,94.65,94.73,94.39,94.44,1030511.0,94.65,94.73,94.39,94.44,1030511.0
2022-11-28 13:00:00,94.43,94.58,94.38,94.48,712854.0,94.43,94.58,94.38,94.48,712854.0
2022-11-28 13:10:00,94.49,94.54,94.22,94.27,1218771.0,94.49,94.54,94.22,94.27,1218771.0
2022-11-28 13:20:00,94.27,94.43,94.18,94.41,926033.0,94.27,94.43,94.18,94.41,926033.0
2022-11-28 13:30:00,94.41,94.45,94.18,94.33,770508.0,94.41,94.45,94.18,94.33,770508.0
2022-11-28 13:40:00,94.32,94.38,94.02,94.08,786011.0,94.32,94.38,94.02,94.08,786011.0
2022-11-28 13:50:00,94.08,94.22,93.85,93.87,1155020.0,94.08,94.22,93.85,93.87,1155020.0
2022-11-28 14:00:00,93.86,94.09,93.73,93.77,1159596.0,93.86,94.09,93.73,93.77,1159596.0
2022-11-28 14:10:00,93.77,94.01,93.68,93.98,1127797.0,93.77,94.01,93.68,93.98,1127797.0
2022-11-28 14:20:00,93.97,94.06,93.74,94.0,1027145.0,93.97,94.06,93.74,94.0,1027145.0
2022-11-28 14:30:00,94.01,94.16,93.89,94.15,1013487.0,94.01,94.16,93.89,94.15,1013487.0
2022-11-28 14:40:00,94.16,94.22,94.01,94.06,859451.0,94.16,94.22,94.01,94.06,859451.0
2022-11-28 14:50:00,94.07,94.18,93.92,94.0,716269.0,94.07,94.18,93.92,94.0,716269.0
2022-11-28 15:00:00,93.99,94.11,93.7,93.7,1164500.0,93.99,94.11,93.7,93.7,1164500.0
2022-11-28 15:10:00,93.7,93.84,93.48,93.68,1538540.0,93.7,93.84,93.48,93.68,1538540.0
2022-11-28 15:20:00,93.67,93.74,93.47,93.54,1114693.0,93.67,93.74,93.47,93.54,1114693.0
2022-11-28 15:30:00,93.54,93.8,93.43,93.69,1265370.0,93.54,93.8,93.43,93.69,1265370.0
2022-11-28 15:40:00,93.69,93.87,93.62,93.65,1300133.0,93.69,93.87,93.62,93.65,1300133.0
2022-11-28 15:50:00,93.66,94.06,93.65,93.96,3229675.0,93.66,94.06,93.65,93.96,3229675.0
2022-11-29 09:30:00,94.05,94.41,93.5,93.64,3363382.0,94.05,94.41,93.5,93.64,3363382.0
2022-11-29 09:40:00,93.64,94.17,93.34,93.51,2061913.0,93.64,94.17,93.34,93.51,2061913.0
2022-11-29 09:50:00,93.49,93.5,92.96,93.21,2091365.0,93.49,93.5,92.96,93.21,2091365.0
2022-11-29 10:00:00,93.21,93.43,93.03,93.27,1797618.0,93.21,93.43,93.03,93.27,1797618.0
2022-11-29 10:10:00,93.27,93.32,92.7,93.16,1908265.0,93.27,93.32,92.7,93.16,1908265.0
2022-11-29 10:20:00,93.18,93.6,93.16,93.45,1585282.0,93.18,93.6,93.16,93.45,1585282.0
2022-11-29 10:30:00,93.45,93.54,92.94,92.96,1537943.0,93.45,93.54,92.94,92.96,1537943.0
2022-11-29 10:40:00,92.97,93.13,92.86,93.08,1398875.0,92.97,93.13,92.86,93.08,1398875.0
2022-11-29 10:50:00,93.07,93.12,92.48,92.52,1848771.0,93.07,93.12,92.48,92.52,1848771.0
2022-11-29 11:00:00,92.52,92.61,91.78,91.81,2407577.0,92.52,92.61,91.78,91.81,2407577.0
2022-11-29 11:10:00,91.8,91.99,91.46,91.49,2084619.0,91.8,91.99,91.46,91.49,2084619.0
2022-11-29 11:20:00,91.5,92.01,91.44,92.0,1914068.0,91.5,92.01,91.44,92.0,1914068.0
2022-11-29 11:30:00,92.01,92.28,91.88,92.15,1704513.0,92.01,92.28,91.88,92.15,1704513.0
2022-11-29 11:40:00,92.15,92.24,91.97,92.12,1145839.0,92.15,92.24,91.97,92.12,1145839.0
2022-11-29 11:50:00,92.12,92.45,91.91,92.41,1349334.0,92.12,92.45,91.91,92.41,1349334.0
2022-11-29 12:00:00,92.41,92.42,92.25,92.34,734159.0,92.41,92.42,92.25,92.34,734159.0
2022-11-29 12:10:00,92.34,92.38,92.13,92.3,749037.0,92.34,92.38,92.13,92.3,749037.0
2022-11-29 12:20:00,92.29,92.37,92.11,92.14,910161.0,92.29,92.37,92.11,92.14,910161.0
2022-11-29 12:30:00,92.14,92.48,92.0,92.4,1099118.0,92.14,92.48,92.0,92.4,1099118.0
2022-11-29 12:40:00,92.4,92.6,92.39,92.49,886400.0,92.4,92.6,92.39,92.49,886400.0
2022-11-29 12:50:00,92.48,92.56,92.33,92.36,555875.0,92.48,92.56,92.33,92.36,555875.0
2022-11-29 13:00:00,92.35,92.4,92.1,92.14,774857.0,92.35,92.4,92.1,92.14,774857.0
2022-11-29 13:10:00,92.15,92.3,92.0,92.04,873238.0,92.15,92.3,92.0,92.04,873238.0
2022-11-29 13:20:00,92.04,92.06,91.7,91.72,1038253.0,92.04,92.06,91.7,91.72,1038253.0
2022-11-29 13:30:00,91.72,91.88,91.69,91.85,718181.0,91.72,91.88,91.69,91.85,718181.0
2022-11-29 13:40:00,91.84,92.25,91.69,92.01,1087297.0,91.84,92.25,91.69,92.01,1087297.0
2022-11-29 13:50:00,92.0,92.26,91.97,92.24,790303.0,92.0,92.26,91.97,92.24,790303.0
2022-11-29 14:00:00,92.25,92.57,92.24,92.26,1380748.0,92.25,92.57,92.24,92.26,1380748.0
2022-11-29 14:10:00,92.26,92.43,92.23,92.24,824378.0,92.26,92.43,92.23,92.24,824378.0
2022-11-29 14:20:00,92.25,92.32,92.05,92.06,759880.0,92.25,92.32,92.05,92.06,759880.0
2022-11-29 14:30:00,92.07,92.18,91.97,92.15,822833.0,92.07,92.18,91.97,92.15,822833.0
2022-11-29 14:40:00,92.14,92.2,92.01,92.17,621807.0,92.14,92.2,92.01,92.17,621807.0
2022-11-29 14:50:00,92.17,92.39,92.15,92.37,846777.0,92.17,92.39,92.15,92.37,846777.0
2022-11-29 15:00:00,92.38,92.45,92.21,92.38,771700.0,92.38,92.45,92.21,92.38,771700.0
2022-11-29 15:10:00,92.37,92.44,92.26,92.39,757239.0,92.37,92.44,92.26,92.39,757239.0
2022-11-29 15:20:00,92.4,92.58,92.24,92.38,1404659.0,92.4,92.58,92.24,92.38,1404659.0
2022-11-29 15:30:00,92.38,92.61,92.33,92.41,1201696.0,92.38,92.61,92.33,92.41,1201696.0
2022-11-29 15:40:00,92.41,92.48,92.15,92.27,1295254.0,92.41,92.48,92.15,92.27,1295254.0
2022-11-29 15:50:00,92.27,92.49,92.18,92.4,2838070.0,92.27,92.49,92.18,92.4,2838070.0
2022-11-30 09:30:00,92.45,92.69,91.56,91.67,4079891.0,92.45,92.69,91.56,91.67,4079891.0
2022-11-30 09:40:00,91.67,92.55,91.65,92.22,2711011.0,91.67,92.55,91.65,92.22,2711011.0
2022-11-30 09:50:00,92.23,92.81,92.15,92.62,2246873.0,92.23,92.81,92.15,92.62,2246873.0
2022-11-30 10:00:00,92.63,93.0,92.05,92.97,2271418.0,92.63,93.0,92.05,92.97,2271418.0
2022-11-30 10:10:00,92.97,93.14,92.45,92.59,1785991.0,92.97,93.14,92.45,92.59,1785991.0
2022-11-30 10:20:00,92.58,92.94,92.51,92.68,1287328.0,92.58,92.94,92.51,92.68,1287328.0
2022-11-30 10:30:00,92.69,92.7,92.17,92.25,1354613.0,92.69,92.7,92.17,92.25,1354613.0
2022-11-30 10:40:00,92.23,92.34,91.98,92.1,1044434.0,92.23,92.34,91.98,92.1,1044434.0
2022-11-30 10:50:00,92.1,92.22,92.0,92.11,802551.0,92.1,92.22,92.0,92.11,802551.0
2022-11-30 11:00:00,92.11,92.44,91.95,92.42,964249.0,92.11,92.44,91.95,92.42,964249.0
2022-11-30 11:10:00,92.42,92.47,92.24,92.29,859936.0,92.42,92.47,92.24,92.29,859936.0
2022-11-30 11:20:00,92.29,92.44,92.2,92.23,868686.0,92.29,92.44,92.2,92.23,868686.0
2022-11-30 11:30:00,92.23,92.42,92.08,92.37,951692.0,92.23,92.42,92.08,92.37,951692.0
2022-11-30 11:40:00,92.37,92.38,92.14,92.18,772354.0,92.37,92.38,92.14,92.18,772354.0
2022-11-30 11:50:00,92.18,92.29,92.07,92.11,689506.0,92.18,92.29,92.07,92.11,689506.0
2022-11-30 12:00:00,92.11,92.18,91.94,91.95,767972.0,92.11,92.18,91.94,91.95,767972.0
2022-11-30 12:10:00,91.95,92.02,91.72,91.8,877570.0,91.95,92.02,91.72,91.8,877570.0
2022-11-30 12:20:00,91.8,91.84,91.57,91.81,1000708.0,91.8,91.84,91.57,91.81,1000708.0
2022-11-30 12:30:00,91.8,91.9,91.52,91.6,893131.0,91.8,91.9,91.52,91.6,893131.0
2022-11-30 12:40:00,91.6,91.84,91.56,91.76,771550.0,91.6,91.84,91.56,91.76,771550.0
2022-11-30 12:50:00,91.76,91.87,91.76,91.81,622224.0,91.76,91.87,91.76,91.81,622224.0
2022-11-30 13:00:00,91.8,91.95,91.76,91.91,595862.0,91.8,91.95,91.76,91.91,595862.0
2022-11-30 13:10:00,91.92,92.05,91.85,91.88,568621.0,91.92,92.05,91.85,91.88,568621.0
2022-11-30 13:20:00,91.88,91.9,91.76,91.87,668377.0,91.88,91.9,91.76,91.87,668377.0
2022-11-30 13:30:00,91.87,93.36,91.65,93.12,3572859.0,91.87,93.36,91.65,93.12,3572859.0
2022-11-30 13:40:00,93.13,93.36,92.51,92.89,2548150.0,93.13,93.36,92.51,92.89,2548150.0
2022-11-30 13:50:00,92.87,93.77,92.46,93.65,2504083.0,92.87,93.77,92.46,93.65,2504083.0
2022-11-30 14:00:00,93.65,94.64,93.64,94.31,3524370.0,93.65,94.64,93.64,94.31,3524370.0
2022-11-30 14:10:00,94.32,95.3,94.3,95.25,2853652.0,94.32,95.3,94.3,95.25,2853652.0
2022-11-30 14:20:00,95.25,95.44,95.03,95.27,3109124.0,95.25,95.44,95.03,95.27,3109124.0
2022-11-30 14:30:00,95.26,95.33,94.71,94.84,2403119.0,95.26,95.33,94.71,94.84,2403119.0
2022-11-30 14:40:00,94.84,94.9,94.18,94.49,2325804.0,94.84,94.9,94.18,94.49,2325804.0
2022-11-30 14:50:00,94.48,94.59,94.21,94.58,1591970.0,94.48,94.59,94.21,94.58,1591970.0
2022-11-30 15:00:00,94.57,95.25,94.45,95.22,1990176.0,94.57,95.25,94.45,95.22,1990176.0
2022-11-30 15:10:00,95.23,95.48,95.04,95.33,1790717.0,95.23,95.48,95.04,95.33,1790717.0
2022-11-30 15:20:00,95.32,95.75,95.26,95.72,2018038.0,95.32,95.75,95.26,95.72,2018038.0
2022-11-30 15:30:00,95.72,96.0,95.62,95.79,2270853.0,95.72,96.0,95.62,95.79,2270853.0
2022-11-30 15:40:00,95.79,96.11,95.71,96.0,2229057.0,95.79,96.11,95.71,96.0,2229057.0
2022-11-30 15:50:00,95.99,96.54,95.79,96.54,7640999.0,95.99,96.54,95.79,96.54,7640999.0
2022-12-01 09:30:00,96.98,97.23,95.96,96.3,4080870.0,96.98,97.23,95.96,96.3,4080870.0
2022-12-01 09:40:00,96.28,96.92,96.27,96.63,2269980.0,96.28,96.92,96.27,96.63,2269980.0
2022-12-01 09:50:00,96.64,97.09,96.49,96.77,2036968.0,96.64,97.09,96.49,96.77,2036968.0
2022-12-01 10:00:00,96.81,97.15,96.36,96.44,2190442.0,96.81,97.15,96.36,96.44,2190442.0
2022-12-01 10:10:00,96.44,96.5,95.15,95.33,2757981.0,96.44,96.5,95.15,95.33,2757981.0
2022-12-01 10:20:00,95.32,95.38,94.92,95.12,1739516.0,95.32,95.38,94.92,95.12,1739516.0
2022-12-01 10:30:00,95.13,95.42,94.98,95.33,1401574.0,95.13,95.42,94.98,95.33,1401574.0
2022-12-01 10:40:00,95.33,95.64,95.11,95.61,1197117.0,95.33,95.64,95.11,95.61,1197117.0
2022-12-01 10:50:00,95.61,96.65,95.58,96.62,2105375.0,95.61,96.65,95.58,96.62,2105375.0
2022-12-01 11:00:00,96.63,97.0,96.19,96.52,1774848.0,96.63,97.0,96.19,96.52,1774848.0
2022-12-01 11:10:00,96.52,96.54,95.91,96.01,1278739.0,96.52,96.54,95.91,96.01,1278739.0
2022-12-01 11:20:00,96.0,96.38,95.99,96.3,1024049.0,96.0,96.38,95.99,96.3,1024049.0
2022-12-01 11:30:00,96.29,96.57,96.11,96.34,1056280.0,96.29,96.57,96.11,96.34,1056280.0
2022-12-01 11:40:00,96.34,96.53,96.04,96.06,879653.0,96.34,96.53,96.04,96.06,879653.0
2022-12-01 11:50:00,96.04,96.35,95.98,96.2,959052.0,96.04,96.35,95.98,96.2,959052.0
2022-12-01 12:00:00,96.2,96.3,95.84,95.9,943820.0,96.2,96.3,95.84,95.9,943820.0
2022-12-01 12:10:00,95.89,96.09,95.8,95.82,764886.0,95.89,96.09,95.8,95.82,764886.0
2022-12-01 12:20:00,95.83,96.33,95.82,96.2,820923.0,95.83,96.33,95.82,96.2,820923.0
2022-12-01 12:30:00,96.2,96.35,96.0,96.06,755764.0,96.2,96.35,96.0,96.06,755764.0
2022-12-01 12:40:00,96.06,96.08,95.78,95.86,722025.0,96.06,96.08,95.78,95.86,722025.0
2022-12-01 12:50:00,95.86,96.0,95.75,95.95,673166.0,95.86,96.0,95.75,95.95,673166.0
2022-12-01 13:00:00,95.94,96.13,95.83,96.03,831974.0,95.94,96.13,95.83,96.03,831974.0
2022-12-01 13:10:00,96.02,96.09,95.49,95.52,839496.0,96.02,96.09,95.49,95.52,839496.0
2022-12-01 13:20:00,95.52,95.84,95.51,95.66,812222.0,95.52,95.84,95.51,95.66,812222.0
2022-12-01 13:30:00,95.67,95.81,95.48,95.55,822985.0,95.67,95.81,95.48,95.55,822985.0
2022-12-01 13:40:00,95.56,95.99,95.48,95.59,689264.0,95.56,95.99,95.48,95.59,689264.0
2022-12-01 13:50:00,95.59,95.77,95.53,95.76,684922.0,95.59,95.77,95.53,95.76,684922.0
2022-12-01 14:00:00,95.76,95.78,95.46,95.55,736893.0,95.76,95.78,95.46,95.55,736893.0
2022-12-01 14:10:00,95.54,95.71,95.43,95.46,1004846.0,95.54,95.71,95.43,95.46,1004846.0
2022-12-01 14:20:00,95.45,95.6,95.33,95.37,1055735.0,95.45,95.6,95.33,95.37,1055735.0
2022-12-01 14:30:00,95.36,95.71,95.22,95.52,970474.0,95.36,95.71,95.22,95.52,970474.0
2022-12-01 14:40:00,95.52,95.59,95.33,95.52,869165.0,95.52,95.59,95.33,95.52,869165.0
2022-12-01 14:50:00,95.51,95.67,95.36,95.52,912832.0,95.51,95.67,95.36,95.52,912832.0
2022-12-01 15:00:00,95.52,95.65,95.42,95.57,834047.0,95.52,95.65,95.42,95.57,834047.0
2022-12-01 15:10:00,95.57,95.58,95.12,95.24,1068795.0,95.57,95.58,95.12,95.24,1068795.0
2022-12-01 15:20:00,95.24,95.29,95.15,95.26,737738.0,95.24,95.29,95.15,95.26,737738.0
2022-12-01 15:30:00,95.25,95.52,95.22,95.52,1011141.0,95.25,95.52,95.22,95.52,1011141.0
2022-12-01 15:40:00,95.52,95.73,95.39,95.47,1440728.0,95.52,95.73,95.39,95.47,1440728.0
2022-12-01 15:50:00,95.47,95.66,95.43,95.48,2923428.0,95.47,95.66,95.43,95.48,2923428.0
2022-12-02 09:30:00,94.47,95.36,94.2,94.99,4553577.0,94.47,95.36,94.2,94.99,4553577.0
2022-12-02 09:40:00,94.98,95.06,94.23,94.29,2552765.0,94.98,95.06,94.23,94.29,2552765.0
2022-12-02 09:50:00,94.29,94.61,94.15,94.33,2209118.0,94.29,94.61,94.15,94.33,2209118.0
2022-12-02 10:00:00,94.33,94.56,93.78,94.03,2526942.0,94.33,94.56,93.78,94.03,2526942.0
2022-12-02 10:10:00,94.02,94.86,94.01,94.47,2083875.0,94.02,94.86,94.01,94.47,2083875.0
2022-12-02 10:20:00,94.46,94.51,93.9,94.12,1635869.0,94.46,94.51,93.9,94.12,1635869.0
2022-12-02 10:30:00,94.13,94.33,93.91,94.12,1171504.0,94.13,94.33,93.91,94.12,1171504.0
2022-12-02 10:40:00,94.13,94.3,94.06,94.11,1094750.0,94.13,94.3,94.06,94.11,1094750.0
2022-12-02 10:50:00,94.1,94.4,93.97,94.06,1281917.0,94.1,94.4,93.97,94.06,1281917.0
2022-12-02 11:00:00,94.06,94.15,93.86,94.04,1132668.0,94.06,94.15,93.86,94.04,1132668.0
2022-12-02 11:10:00,94.03,94.25,93.93,94.04,964184.0,94.03,94.25,93.93,94.04,964184.0
2022-12-02 11:20:00,94.03,94.35,93.98,94.34,964456.0,94.03,94.35,93.98,94.34,964456.0
2022-12-02 11:30:00,94.34,94.51,94.26,94.45,1290468.0,94.34,94.51,94.26,94.45,1290468.0
2022-12-02 11:40:00,94.45,94.9,94.43,94.66,1713709.0,94.45,94.9,94.43,94.66,1713709.0
2022-12-02 11:50:00,94.66,94.75,94.48,94.51,759944.0,94.66,94.75,94.48,94.51,759944.0
2022-12-02 12:00:00,94.51,94.72,94.37,94.5,1075793.0,94.51,94.72,94.37,94.5,1075793.0
2022-12-02 12:10:00,94.5,94.85,94.48,94.62,1069083.0,94.5,94.85,94.48,94.62,1069083.0
2022-12-02 12:20:00,94.61,94.67,94.44,94.46,637622.0,94.61,94.67,94.44,94.46,637622.0
2022-12-02 12:30:00,94.46,94.51,94.23,94.29,798554.0,94.46,94.51,94.23,94.29,798554.0
2022-12-02 12:40:00,94.28,94.4,94.23,94.38,706221.0,94.28,94.4,94.23,94.38,706221.0
2022-12-02 12:50:00,94.39,94.58,94.34,94.42,1054408.0,94.39,94.58,94.34,94.42,1054408.0
2022-12-02 13:00:00,94.42,94.52,94.13,94.2,754327.0,94.42,94.52,94.13,94.2,754327.0
2022-12-02 13:10:00,94.2,94.46,94.16,94.4,624552.0,94.2,94.46,94.16,94.4,624552.0
2022-12-02 13:20:00,94.38,94.45,94.25,94.44,690936.0,94.38,94.45,94.25,94.44,690936.0
2022-12-02 13:30:00,94.44,94.56,94.26,94.38,555441.0,94.44,94.56,94.26,94.38,555441.0
2022-12-02 13:40:00,94.39,94.55,94.38,94.52,563290.0,94.39,94.55,94.38,94.52,563290.0
2022-12-02 13:50:00,94.53,94.6,94.41,94.46,648442.0,94.53,94.6,94.41,94.46,648442.0
2022-12-02 14:00:00,94.47,94.56,94.3,94.35,545887.0,94.47,94.56,94.3,94.35,545887.0
2022-12-02 14:10:00,94.35,94.38,94.25,94.25,690940.0,94.35,94.38,94.25,94.25,690940.0
2022-12-02 14:20:00,94.26,94.29,94.14,94.2,659386.0,94.26,94.29,94.14,94.2,659386.0
2022-12-02 14:30:00,94.19,94.23,93.97,94.01,919157.0,94.19,94.23,93.97,94.01,919157.0
2022-12-02 14:40:00,94.0,94.16,93.95,94.03,721361.0,94.0,94.16,93.95,94.03,721361.0
2022-12-02 14:50:00,94.03,94.24,94.02,94.2,1223887.0,94.03,94.24,94.02,94.2,1223887.0
2022-12-02 15:00:00,94.2,94.4,94.15,94.33,1741403.0,94.2,94.4,94.15,94.33,1741403.0
2022-12-02 15:10:00,94.34,94.5,94.24,94.49,1543802.0,94.34,94.5,94.24,94.49,1543802.0
2022-12-02 15:20:00,94.48,94.55,94.11,94.2,1448086.0,94.48,94.55,94.11,94.2,1448086.0
2022-12-02 15:30:00,94.2,94.25,94.03,94.19,1245361.0,94.2,94.25,94.03,94.19,1245361.0
2022-12-02 15:40:00,94.19,94.2,93.94,94.0,1569431.0,94.19,94.2,93.94,94.0,1569431.0
2022-12-02 15:50:00,93.99,94.21,93.92,94.12,4044175.0,93.99,94.21,93.92,94.12,4044175.0
2022-12-05 09:30:00,93.05,93.65,92.66,93.55,3345380.0,93.05,93.65,92.66,93.55,3345380.0
2022-12-05 09:40:00,93.52,94.06,93.43,93.98,1899514.0,93.52,94.06,93.43,93.98,1899514.0
2022-12-05 09:50:00,94.0,94.01,93.21,93.47,1590749.0,94.0,94.01,93.21,93.47,1590749.0
2022-12-05 10:00:00,93.47,93.47,92.67,92.75,2392750.0,93.47,93.47,92.67,92.75,2392750.0
2022-12-05 10:10:00,92.75,93.13,92.73,92.84,1482526.0,92.75,93.13,92.73,92.84,1482526.0
2022-12-05 10:20:00,92.84,92.96,92.51,92.68,1612886.0,92.84,92.96,92.51,92.68,1612886.0
2022-12-05 10:30:00,92.68,92.96,92.45,92.88,1456013.0,92.68,92.96,92.45,92.88,1456013.0
2022-12-05 10:40:00,92.89,93.17,92.85,92.91,1436537.0,92.89,93.17,92.85,92.91,1436537.0
2022-12-05 10:50:00,92.92,93.0,92.72,92.97,862725.0,92.92,93.0,92.72,92.97,862725.0
2022-12-05 11:00:00,92.98,93.12,92.92,93.01,1244592.0,92.98,93.12,92.92,93.01,1244592.0
2022-12-05 11:10:00,93.01,93.33,92.65,92.71,1691655.0,93.01,93.33,92.65,92.71,1691655.0
2022-12-05 11:20:00,92.7,92.76,92.28,92.4,1624720.0,92.7,92.76,92.28,92.4,1624720.0
2022-12-05 11:30:00,92.4,92.41,91.93,92.08,1938579.0,92.4,92.41,91.93,92.08,1938579.0
2022-12-05 11:40:00,92.09,92.2,92.0,92.18,1095465.0,92.09,92.2,92.0,92.18,1095465.0
2022-12-05 11:50:00,92.17,92.22,91.97,92.04,1202337.0,92.17,92.22,91.97,92.04,1202337.0
2022-12-05 12:00:00,92.03,92.07,91.64,91.83,1629914.0,92.03,92.07,91.64,91.83,1629914.0
2022-12-05 12:10:00,91.83,91.95,91.58,91.75,1101656.0,91.83,91.95,91.58,91.75,1101656.0
2022-12-05 12:20:00,91.76,91.82,91.54,91.57,1228688.0,91.76,91.82,91.54,91.57,1228688.0
2022-12-05 12:30:00,91.58,91.82,91.31,91.36,1518387.0,91.58,91.82,91.31,91.36,1518387.0
2022-12-05 12:40:00,91.36,91.4,91.23,91.31,1132918.0,91.36,91.4,91.23,91.31,1132918.0
2022-12-05 12:50:00,91.31,91.47,91.2,91.37,981348.0,91.31,91.47,91.2,91.37,981348.0
2022-12-05 13:00:00,91.37,91.59,91.3,91.56,988851.0,91.37,91.59,91.3,91.56,988851.0
2022-12-05 13:10:00,91.57,91.95,91.53,91.77,1227977.0,91.57,91.95,91.53,91.77,1227977.0
2022-12-05 13:20:00,91.77,91.78,91.52,91.72,919656.0,91.77,91.78,91.52,91.72,919656.0
2022-12-05 13:30:00,91.72,91.86,91.63,91.81,822350.0,91.72,91.86,91.63,91.81,822350.0
2022-12-05 13:40:00,91.81,91.83,91.61,91.61,685525.0,91.81,91.83,91.61,91.61,685525.0
2022-12-05 13:50:00,91.62,91.62,91.14,91.2,1273944.0,91.62,91.62,91.14,91.2,1273944.0
2022-12-05 14:00:00,91.19,91.25,91.05,91.18,882185.0,91.19,91.25,91.05,91.18,882185.0
2022-12-05 14:10:00,91.17,91.43,91.17,91.28,735871.0,91.17,91.43,91.17,91.28,735871.0
2022-12-05 14:20:00,91.28,91.47,91.17,91.24,924669.0,91.28,91.47,91.17,91.24,924669.0
2022-12-05 14:30:00,91.23,91.25,91.0,91.06,1135669.0,91.23,91.25,91.0,91.06,1135669.0
2022-12-05 14:40:00,91.07,91.16,91.0,91.15,1050564.0,91.07,91.16,91.0,91.15,1050564.0
2022-12-05 14:50:00,91.15,91.33,91.12,91.16,841981.0,91.15,91.33,91.12,91.16,841981.0
2022-12-05 15:00:00,91.15,91.21,90.93,91.09,1162156.0,91.15,91.21,90.93,91.09,1162156.0
2022-12-05 15:10:00,91.09,91.23,90.92,90.96,1232408.0,91.09,91.23,90.92,90.96,1232408.0
2022-12-05 15:20:00,90.96,91.11,90.9,90.91,1106567.0,90.96,91.11,90.9,90.91,1106567.0
2022-12-05 15:30:00,90.91,91.14,90.83,90.89,1456449.0,90.91,91.14,90.83,90.89,1456449.0
2022-12-05 15:40:00,90.88,91.02,90.82,90.98,1532141.0,90.88,91.02,90.82,90.98,1532141.0
2022-12-05 15:50:00,90.98,91.11,90.9,91.01,3250737.0,90.98,91.11,90.9,91.01,3250737.0
2022-12-06 09:30:00,90.52,91.04,90.1,90.49,4264082.0,90.52,91.04,90.1,90.49,4264082.0
2022-12-06 09:40:00,90.5,90.9,90.15,90.28,2700051.0,90.5,90.9,90.15,90.28,2700051.0
2022-12-06 09:50:00,90.28,90.28,89.25,89.26,3432300.0,90.28,90.28,89.25,89.26,3432300.0
2022-12-06 10:00:00,89.25,89.59,88.65,88.9,3116038.0,89.25,89.59,88.65,88.9,3116038.0
2022-12-06 10:10:00,88.88,89.25,88.84,89.1,1612397.0,88.88,89.25,88.84,89.1,1612397.0
2022-12-06 10:20:00,89.11,89.37,88.89,89.18,1749552.0,89.11,89.37,88.89,89.18,1749552.0
2022-12-06 10:30:00,89.18,89.41,88.98,89.02,1599828.0,89.18,89.41,88.98,89.02,1599828.0
2022-12-06 10:40:00,89.02,89.4,88.88,89.3,1366786.0,89.02,89.4,88.88,89.3,1366786.0
2022-12-06 10:50:00,89.3,89.37,88.89,88.91,1227935.0,89.3,89.37,88.89,88.91,1227935.0
2022-12-06 11:00:00,88.92,89.03,88.67,88.99,1490552.0,88.92,89.03,88.67,88.99,1490552.0
2022-12-06 11:10:00,88.99,89.24,88.76,89.03,1240584.0,88.99,89.24,88.76,89.03,1240584.0
2022-12-06 11:20:00,89.02,89.59,88.99,89.49,1428046.0,89.02,89.59,88.99,89.49,1428046.0
2022-12-06 11:30:00,89.5,89.61,89.26,89.31,1198827.0,89.5,89.61,89.26,89.31,1198827.0
2022-12-06 11:40:00,89.32,89.53,89.16,89.44,904214.0,89.32,89.53,89.16,89.44,904214.0
2022-12-06 11:50:00,89.44,89.53,89.01,89.03,959000.0,89.44,89.53,89.01,89.03,959000.0
2022-12-06 12:00:00,89.03,89.19,88.95,89.15,843131.0,89.03,89.19,88.95,89.15,843131.0
2022-12-06 12:10:00,89.14,89.15,88.56,88.6,1232440.0,89.14,89.15,88.56,88.6,1232440.0
2022-12-06 12:20:00,88.61,88.95,88.53,88.89,1025355.0,88.61,88.95,88.53,88.89,1025355.0
2022-12-06 12:30:00,88.88,88.99,88.7,88.75,1012093.0,88.88,88.99,88.7,88.75,1012093.0
2022-12-06 12:40:00,88.75,89.03,88.73,89.02,560463.0,88.75,89.03,88.73,89.02,560463.0
2022-12-06 12:50:00,89.01,89.11,88.85,88.91,790422.0,89.01,89.11,88.85,88.91,790422.0
2022-12-06 13:00:00,88.91,89.09,88.68,88.68,751089.0,88.91,89.09,88.68,88.68,751089.0
2022-12-06 13:10:00,88.7,88.83,88.55,88.58,1059484.0,88.7,88.83,88.55,88.58,1059484.0
2022-12-06 13:20:00,88.58,88.6,88.45,88.58,943256.0,88.58,88.6,88.45,88.58,943256.0
2022-12-06 13:30:00,88.57,88.67,88.41,88.57,961425.0,88.57,88.67,88.41,88.57,961425.0
2022-12-06 13:40:00,88.58,88.84,88.57,88.69,827379.0,88.58,88.84,88.57,88.69,827379.0
2022-12-06 13:50:00,88.69,88.72,88.57,88.62,728075.0,88.69,88.72,88.57,88.62,728075.0
2022-12-06 14:00:00,88.63,88.65,88.33,88.53,1028678.0,88.63,88.65,88.33,88.53,1028678.0
2022-12-06 14:10:00,88.53,88.59,88.35,88.36,809810.0,88.53,88.59,88.35,88.36,809810.0
2022-12-06 14:20:00,88.36,88.36,88.02,88.04,1348775.0,88.36,88.36,88.02,88.04,1348775.0
2022-12-06 14:30:00,88.04,88.16,87.94,88.11,1607917.0,88.04,88.16,87.94,88.11,1607917.0
2022-12-06 14:40:00,88.11,88.38,88.1,88.37,1140731.0,88.11,88.38,88.1,88.37,1140731.0
2022-12-06 14:50:00,88.36,88.58,88.33,88.44,1004081.0,88.36,88.58,88.33,88.44,1004081.0
2022-12-06 15:00:00,88.45,88.73,88.45,88.5,1279590.0,88.45,88.73,88.45,88.5,1279590.0
2022-12-06 15:10:00,88.5,88.57,88.18,88.18,1195991.0,88.5,88.57,88.18,88.18,1195991.0
2022-12-06 15:20:00,88.19,88.31,88.12,88.18,1219642.0,88.19,88.31,88.12,88.18,1219642.0
2022-12-06 15:30:00,88.19,88.46,88.13,88.27,1733253.0,88.19,88.46,88.13,88.27,1733253.0
2022-12-06 15:40:00,88.27,88.52,88.15,88.5,2081641.0,88.27,88.52,88.15,88.5,2081641.0
2022-12-06 15:50:00,88.5,88.57,88.2,88.26,3295489.0,88.5,88.57,88.2,88.26,3295489.0
2022-12-07 09:30:00,88.33,89.89,87.99,89.62,4569912.0,88.33,89.89,87.99,89.62,4569912.0
2022-12-07 09:40:00,89.62,89.78,88.26,88.38,2653950.0,89.62,89.78,88.26,88.38,2653950.0
2022-12-07 09:50:00,88.37,88.52,87.6,87.82,2470544.0,88.37,88.52,87.6,87.82,2470544.0
2022-12-07 10:00:00,87.82,88.4,87.48,88.15,2611271.0,87.82,88.4,87.48,88.15,2611271.0
2022-12-07 10:10:00,88.15,88.56,87.55,88.09,2411967.0,88.15,88.56,87.55,88.09,2411967.0
2022-12-07 10:20:00,88.07,88.26,87.7,88.16,1661533.0,88.07,88.26,87.7,88.16,1661533.0
2022-12-07 10:30:00,88.15,88.26,87.58,87.61,1503303.0,88.15,88.26,87.58,87.61,1503303.0
2022-12-07 10:40:00,87.59,88.56,87.57,88.48,1807541.0,87.59,88.56,87.57,88.48,1807541.0
2022-12-07 10:50:00,88.48,89.13,88.45,88.89,2355650.0,88.48,89.13,88.45,88.89,2355650.0
2022-12-07 11:00:00,88.89,89.06,88.49,88.57,1512259.0,88.89,89.06,88.49,88.57,1512259.0
2022-12-07 11:10:00,88.57,88.66,87.94,87.97,1560219.0,88.57,88.66,87.94,87.97,1560219.0
2022-12-07 11:20:00,87.97,88.02,87.66,87.69,1461378.0,87.97,88.02,87.66,87.69,1461378.0
2022-12-07 11:30:00,87.69,88.01,87.6,87.87,1227114.0,87.69,88.01,87.6,87.87,1227114.0
2022-12-07 11:40:00,87.87,88.07,87.69,87.96,852806.0,87.87,88.07,87.69,87.96,852806.0
2022-12-07 11:50:00,87.95,88.12,87.8,87.93,867880.0,87.95,88.12,87.8,87.93,867880.0
2022-12-07 12:00:00,87.92,88.05,87.7,87.9,713902.0,87.92,88.05,87.7,87.9,713902.0
2022-12-07 12:10:00,87.9,88.05,87.69,87.92,696422.0,87.9,88.05,87.69,87.92,696422.0
2022-12-07 12:20:00,87.92,88.02,87.79,87.85,622036.0,87.92,88.02,87.79,87.85,622036.0
2022-12-07 12:30:00,87.85,87.94,87.74,87.87,522659.0,87.85,87.94,87.74,87.87,522659.0
2022-12-07 12:40:00,87.86,88.58,87.86,88.55,1179462.0,87.86,88.58,87.86,88.55,1179462.0
2022-12-07 12:50:00,88.54,88.61,88.35,88.45,777618.0,88.54,88.61,88.35,88.45,777618.0
2022-12-07 13:00:00,88.45,88.58,88.33,88.46,782889.0,88.45,88.58,88.33,88.46,782889.0
2022-12-07 13:10:00,88.46,88.75,88.38,88.7,896908.0,88.46,88.75,88.38,88.7,896908.0
2022-12-07 13:20:00,88.7,88.82,88.52,88.77,858245.0,88.7,88.82,88.52,88.77,858245.0
2022-12-07 13:30:00,88.78,88.79,88.55,88.57,838723.0,88.78,88.79,88.55,88.57,838723.0
2022-12-07 13:40:00,88.58,88.81,88.55,88.62,907938.0,88.58,88.81,88.55,88.62,907938.0
2022-12-07 13:50:00,88.61,88.67,88.4,88.43,972003.0,88.61,88.67,88.4,88.43,972003.0
2022-12-07 14:00:00,88.43,88.49,88.21,88.32,936749.0,88.43,88.49,88.21,88.32,936749.0
2022-12-07 14:10:00,88.3,88.53,88.25,88.42,744590.0,88.3,88.53,88.25,88.42,744590.0
2022-12-07 14:20:00,88.42,88.46,88.17,88.36,666033.0,88.42,88.46,88.17,88.36,666033.0
2022-12-07 14:30:00,88.36,88.58,88.18,88.57,798692.0,88.36,88.58,88.18,88.57,798692.0
2022-12-07 14:40:00,88.57,88.59,88.36,88.45,616899.0,88.57,88.59,88.36,88.45,616899.0
2022-12-07 14:50:00,88.44,88.48,88.28,88.38,527996.0,88.44,88.48,88.28,88.38,527996.0
2022-12-07 15:00:00,88.38,88.52,88.12,88.18,798393.0,88.38,88.52,88.12,88.18,798393.0
2022-12-07 15:10:00,88.19,88.45,88.14,88.34,957101.0,88.19,88.45,88.14,88.34,957101.0
2022-12-07 15:20:00,88.34,88.45,88.21,88.44,852535.0,88.34,88.45,88.21,88.44,852535.0
2022-12-07 15:30:00,88.43,88.61,88.35,88.47,1216984.0,88.43,88.61,88.35,88.47,1216984.0
2022-12-07 15:40:00,88.47,88.54,88.29,88.37,1017667.0,88.47,88.54,88.29,88.37,1017667.0
2022-12-07 15:50:00,88.36,88.5,88.3,88.45,2549736.0,88.36,88.5,88.3,88.45,2549736.0
2022-12-08 09:30:00,89.24,89.38,87.91,88.1,3898870.0,89.24,89.38,87.91,88.1,3898870.0
2022-12-08 09:40:00,88.1,88.86,87.88,88.69,2440491.0,88.1,88.86,87.88,88.69,2440491.0
2022-12-08 09:50:00,88.68,90.15,88.65,90.11,3906993.0,88.68,90.15,88.65,90.11,3906993.0
2022-12-08 10:00:00,90.13,90.72,90.09,90.42,3822959.0,90.13,90.72,90.09,90.42,3822959.0
2022-12-08 10:10:00,90.42,90.59,89.98,90.07,2632521.0,90.42,90.59,89.98,90.07,2632521.0
2022-12-08 10:20:00,90.07,90.59,89.98,90.44,1887004.0,90.07,90.59,89.98,90.44,1887004.0
2022-12-08 10:30:00,90.44,90.86,90.28,90.53,2197259.0,90.44,90.86,90.28,90.53,2197259.0
2022-12-08 10:40:00,90.53,90.64,90.37,90.5,1108963.0,90.53,90.64,90.37,90.5,1108963.0
2022-12-08 10:50:00,90.49,90.52,89.93,90.1,1843116.0,90.49,90.52,89.93,90.1,1843116.0
2022-12-08 11:00:00,90.09,90.41,89.68,89.7,1968861.0,90.09,90.41,89.68,89.7,1968861.0
2022-12-08 11:10:00,89.7,89.89,89.35,89.48,1413267.0,89.7,89.89,89.35,89.48,1413267.0
2022-12-08 11:20:00,89.48,89.75,89.28,89.68,1321989.0,89.48,89.75,89.28,89.68,1321989.0
2022-12-08 11:30:00,89.68,89.86,89.41,89.78,995712.0,89.68,89.86,89.41,89.78,995712.0
2022-12-08 11:40:00,89.78,89.88,89.52,89.85,904002.0,89.78,89.88,89.52,89.85,904002.0
2022-12-08 11:50:00,89.85,90.0,89.63,89.96,1101060.0,89.85,90.0,89.63,89.96,1101060.0
2022-12-08 12:00:00,89.96,89.99,89.52,89.91,1101356.0,89.96,89.99,89.52,89.91,1101356.0
2022-12-08 12:10:00,89.92,90.1,89.8,90.03,1226947.0,89.92,90.1,89.8,90.03,1226947.0
2022-12-08 12:20:00,90.03,90.03,89.67,89.75,910667.0,90.03,90.03,89.67,89.75,910667.0
2022-12-08 12:30:00,89.74,89.74,89.46,89.48,864146.0,89.74,89.74,89.46,89.48,864146.0
2022-12-08 12:40:00,89.47,89.8,89.45,89.76,629201.0,89.47,89.8,89.45,89.76,629201.0
2022-12-08 12:50:00,89.77,89.91,89.67,89.75,930827.0,89.77,89.91,89.67,89.75,930827.0
2022-12-08 13:00:00,89.76,89.92,89.63,89.81,716258.0,89.76,89.92,89.63,89.81,716258.0
2022-12-08 13:10:00,89.8,89.85,89.66,89.81,600466.0,89.8,89.85,89.66,89.81,600466.0
2022-12-08 13:20:00,89.81,90.17,89.71,90.16,878455.0,89.81,90.17,89.71,90.16,878455.0
2022-12-08 13:30:00,90.16,90.41,90.16,90.41,1067418.0,90.16,90.41,90.16,90.41,1067418.0
2022-12-08 13:40:00,90.4,90.54,90.3,90.38,1240336.0,90.4,90.54,90.3,90.38,1240336.0
2022-12-08 13:50:00,90.37,90.39,89.99,90.01,760482.0,90.37,90.39,89.99,90.01,760482.0
2022-12-08 14:00:00,90.01,90.01,89.36,89.67,1249582.0,90.01,90.01,89.36,89.67,1249582.0
2022-12-08 14:10:00,89.67,89.89,89.59,89.77,857488.0,89.67,89.89,89.59,89.77,857488.0
2022-12-08 14:20:00,89.77,90.0,89.73,89.78,758261.0,89.77,90.0,89.73,89.78,758261.0
2022-12-08 14:30:00,89.77,89.94,89.65,89.91,824456.0,89.77,89.94,89.65,89.91,824456.0
2022-12-08 14:40:00,89.92,90.25,89.89,90.22,929126.0,89.92,90.25,89.89,90.22,929126.0
2022-12-08 14:50:00,90.22,90.54,90.13,90.35,1156984.0,90.22,90.54,90.13,90.35,1156984.0
2022-12-08 15:00:00,90.35,90.41,90.14,90.39,968693.0,90.35,90.41,90.14,90.39,968693.0
2022-12-08 15:10:00,90.39,90.53,90.23,90.48,936986.0,90.39,90.53,90.23,90.48,936986.0
2022-12-08 15:20:00,90.49,90.65,90.37,90.65,1139373.0,90.49,90.65,90.37,90.65,1139373.0
2022-12-08 15:30:00,90.65,90.86,90.44,90.46,1430741.0,90.65,90.86,90.44,90.46,1430741.0
2022-12-08 15:40:00,90.46,90.47,90.16,90.21,1251956.0,90.46,90.47,90.16,90.21,1251956.0
2022-12-08 15:50:00,90.22,90.44,90.02,90.35,2557438.0,90.22,90.44,90.02,90.35,2557438.0
2022-12-09 09:30:00,88.89,89.65,88.63,89.36,4309768.0,88.89,89.65,88.63,89.36,4309768.0
2022-12-09 09:40:00,89.35,90.3,89.29,89.8,2854659.0,89.35,90.3,89.29,89.8,2854659.0
2022-12-09 09:50:00,89.8,89.8,89.29,89.54,2040192.0,89.8,89.8,89.29,89.54,2040192.0
2022-12-09 10:00:00,89.56,89.88,89.28,89.64,2347454.0,89.56,89.88,89.28,89.64,2347454.0
2022-12-09 10:10:00,89.64,89.76,89.28,89.4,1340906.0,89.64,89.76,89.28,89.4,1340906.0
2022-12-09 10:20:00,89.4,89.47,88.96,89.19,1776428.0,89.4,89.47,88.96,89.19,1776428.0
2022-12-09 10:30:00,89.19,89.59,89.12,89.59,1832332.0,89.19,89.59,89.12,89.59,1832332.0
2022-12-09 10:40:00,89.6,89.65,89.15,89.21,1282483.0,89.6,89.65,89.15,89.21,1282483.0
2022-12-09 10:50:00,89.2,89.92,89.13,89.9,1533831.0,89.2,89.92,89.13,89.9,1533831.0
2022-12-09 11:00:00,89.9,89.97,89.49,89.51,1511325.0,89.9,89.97,89.49,89.51,1511325.0
2022-12-09 11:10:00,89.51,89.65,89.34,89.45,1123281.0,89.51,89.65,89.34,89.45,1123281.0
2022-12-09 11:20:00,89.45,89.73,89.38,89.71,1002117.0,89.45,89.73,89.38,89.71,1002117.0
2022-12-09 11:30:00,89.72,89.88,89.52,89.75,1070272.0,89.72,89.88,89.52,89.75,1070272.0
2022-12-09 11:40:00,89.74,89.87,89.48,89.75,1202282.0,89.74,89.87,89.48,89.75,1202282.0
2022-12-09 11:50:00,89.75,89.8,89.56,89.66,867313.0,89.75,89.8,89.56,89.66,867313.0
2022-12-09 12:00:00,89.66,89.71,89.46,89.58,898412.0,89.66,89.71,89.46,89.58,898412.0
2022-12-09 12:10:00,89.58,89.76,89.5,89.6,857914.0,89.58,89.76,89.5,89.6,857914.0
2022-12-09 12:20:00,89.6,89.61,89.34,89.38,731042.0,89.6,89.61,89.34,89.38,731042.0
2022-12-09 12:30:00,89.37,89.68,89.34,89.64,729911.0,89.37,89.68,89.34,89.64,729911.0
2022-12-09 12:40:00,89.64,89.85,89.41,89.65,945579.0,89.64,89.85,89.41,89.65,945579.0
2022-12-09 12:50:00,89.66,89.67,89.5,89.54,612529.0,89.66,89.67,89.5,89.54,612529.0
2022-12-09 13:00:00,89.54,89.56,89.22,89.23,882738.0,89.54,89.56,89.22,89.23,882738.0
2022-12-09 13:10:00,89.23,89.25,88.94,89.2,1443944.0,89.23,89.25,88.94,89.2,1443944.0
2022-12-09 13:20:00,89.19,89.32,89.05,89.29,826902.0,89.19,89.32,89.05,89.29,826902.0
2022-12-09 13:30:00,89.29,89.55,89.25,89.55,871021.0,89.29,89.55,89.25,89.55,871021.0
2022-12-09 13:40:00,89.55,89.6,89.38,89.51,641929.0,89.55,89.6,89.38,89.51,641929.0
2022-12-09 13:50:00,89.51,89.62,89.32,89.56,650470.0,89.51,89.62,89.32,89.56,650470.0
2022-12-09 14:00:00,89.56,89.62,89.37,89.59,746781.0,89.56,89.62,89.37,89.59,746781.0
2022-12-09 14:10:00,89.58,89.68,89.49,89.59,749400.0,89.58,89.68,89.49,89.59,749400.0
2022-12-09 14:20:00,89.6,89.66,89.51,89.58,698206.0,89.6,89.66,89.51,89.58,698206.0
2022-12-09 14:30:00,89.57,89.66,89.49,89.58,556923.0,89.57,89.66,89.49,89.58,556923.0
2022-12-09 14:40:00,89.58,89.63,89.46,89.54,721823.0,89.58,89.63,89.46,89.54,721823.0
2022-12-09 14:50:00,89.54,89.59,89.43,89.53,578014.0,89.54,89.59,89.43,89.53,578014.0
2022-12-09 15:00:00,89.54,89.73,89.49,89.58,752138.0,89.54,89.73,89.49,89.58,752138.0
2022-12-09 15:10:00,89.58,89.75,89.51,89.58,879328.0,89.58,89.75,89.51,89.58,879328.0
2022-12-09 15:20:00,89.58,89.64,89.41,89.49,726486.0,89.58,89.64,89.41,89.49,726486.0
2022-12-09 15:30:00,89.48,89.62,89.23,89.26,1063113.0,89.48,89.62,89.23,89.26,1063113.0
2022-12-09 15:40:00,89.26,89.28,89.05,89.06,1373870.0,89.26,89.28,89.05,89.06,1373870.0
2022-12-09 15:50:00,89.06,89.19,88.78,89.1,3108368.0,89.06,89.19,88.78,89.1,3108368.0
2022-12-12 09:30:00,89.18,89.5,88.41,88.47,2549496.0,89.18,89.5,88.41,88.47,2549496.0
2022-12-12 09:40:00,88.48,89.32,88.41,89.23,1710495.0,88.48,89.32,88.41,89.23,1710495.0
2022-12-12 09:50:00,89.22,89.4,88.98,89.17,1556076.0,89.22,89.4,88.98,89.17,1556076.0
2022-12-12 10:00:00,89.15,89.22,88.75,88.86,1374527.0,89.15,89.22,88.75,88.86,1374527.0
2022-12-12 10:10:00,88.87,89.03,88.42,88.52,1549554.0,88.87,89.03,88.42,88.52,1549554.0
2022-12-12 10:20:00,88.52,88.65,88.46,88.54,1164032.0,88.52,88.65,88.46,88.54,1164032.0
2022-12-12 10:30:00,88.54,88.54,88.09,88.18,1502810.0,88.54,88.54,88.09,88.18,1502810.0
2022-12-12 10:40:00,88.19,88.21,87.87,88.08,1669121.0,88.19,88.21,87.87,88.08,1669121.0
2022-12-12 10:50:00,88.08,88.31,88.0,88.26,1218371.0,88.08,88.31,88.0,88.26,1218371.0
2022-12-12 11:00:00,88.26,88.57,88.16,88.52,1403513.0,88.26,88.57,88.16,88.52,1403513.0
2022-12-12 11:10:00,88.51,88.56,88.34,88.44,765111.0,88.51,88.56,88.34,88.44,765111.0
2022-12-12 11:20:00,88.44,88.78,88.43,88.62,977412.0,88.44,88.78,88.43,88.62,977412.0
2022-12-12 11:30:00,88.62,88.7,88.54,88.65,748722.0,88.62,88.7,88.54,88.65,748722.0
2022-12-12 11:40:00,88.63,88.85,88.56,88.8,698853.0,88.63,88.85,88.56,88.8,698853.0
2022-12-12 11:50:00,88.8,88.9,88.6,88.67,899488.0,88.8,88.9,88.6,88.67,899488.0
2022-12-12 12:00:00,88.68,88.84,88.63,88.72,648956.0,88.68,88.84,88.63,88.72,648956.0
2022-12-12 12:10:00,88.72,88.87,88.69,88.87,611630.0,88.72,88.87,88.69,88.87,611630.0
2022-12-12 12:20:00,88.87,89.09,88.69,88.78,943731.0,88.87,89.09,88.69,88.78,943731.0
2022-12-12 12:30:00,88.77,89.01,88.76,88.95,670151.0,88.77,89.01,88.76,88.95,670151.0
2022-12-12 12:40:00,88.95,89.0,88.82,88.88,636045.0,88.95,89.0,88.82,88.88,636045.0
2022-12-12 12:50:00,88.87,88.99,88.77,88.93,604897.0,88.87,88.99,88.77,88.93,604897.0
2022-12-12 13:00:00,88.94,89.26,88.74,88.88,1103085.0,88.94,89.26,88.74,88.88,1103085.0
2022-12-12 13:10:00,88.88,88.9,88.75,88.85,632993.0,88.88,88.9,88.75,88.85,632993.0
2022-12-12 13:20:00,88.84,89.11,88.78,89.11,613796.0,88.84,89.11,88.78,89.11,613796.0
2022-12-12 13:30:00,89.11,89.15,88.94,89.05,517060.0,89.11,89.15,88.94,89.05,517060.0
2022-12-12 13:40:00,89.05,89.25,89.0,89.24,805505.0,89.05,89.25,89.0,89.24,805505.0
2022-12-12 13:50:00,89.24,89.28,89.13,89.24,752082.0,89.24,89.28,89.13,89.24,752082.0
2022-12-12 14:00:00,89.25,89.34,88.92,89.06,1011834.0,89.25,89.34,88.92,89.06,1011834.0
2022-12-12 14:10:00,89.06,89.19,89.0,89.16,589285.0,89.06,89.19,89.0,89.16,589285.0
2022-12-12 14:20:00,89.16,89.43,89.14,89.36,719210.0,89.16,89.43,89.14,89.36,719210.0
2022-12-12 14:30:00,89.36,89.5,89.21,89.49,725503.0,89.36,89.5,89.21,89.49,725503.0
2022-12-12 14:40:00,89.48,89.6,89.42,89.44,939539.0,89.48,89.6,89.42,89.44,939539.0
2022-12-12 14:50:00,89.44,89.6,89.36,89.56,825619.0,89.44,89.6,89.36,89.56,825619.0
2022-12-12 15:00:00,89.57,89.92,89.5,89.85,1047147.0,89.57,89.92,89.5,89.85,1047147.0
2022-12-12 15:10:00,89.85,90.0,89.68,89.92,1227716.0,89.85,90.0,89.68,89.92,1227716.0
2022-12-12 15:20:00,89.91,90.16,89.87,90.15,1371548.0,89.91,90.16,89.87,90.15,1371548.0
2022-12-12 15:30:00,90.15,90.36,90.09,90.31,1479833.0,90.15,90.36,90.09,90.31,1479833.0
2022-12-12 15:40:00,90.31,90.33,89.98,90.16,1376925.0,90.31,90.33,89.98,90.16,1376925.0
2022-12-12 15:50:00,90.15,90.58,90.0,90.57,3718520.0,90.15,90.58,90.0,90.57,3718520.0
2022-12-13 09:30:00,95.2,96.25,94.37,94.94,8132304.0,95.2,96.25,94.37,94.94,8132304.0
2022-12-13 09:40:00,94.94,95.03,94.55,94.67,3666290.0,94.94,95.03,94.55,94.67,3666290.0
2022-12-13 09:50:00,94.66,95.45,94.51,95.04,3590196.0,94.66,95.45,94.51,95.04,3590196.0
2022-12-13 10:00:00,95.05,95.09,93.77,94.52,3513604.0,95.05,95.09,93.77,94.52,3513604.0
2022-12-13 10:10:00,94.51,94.58,94.15,94.34,1946168.0,94.51,94.58,94.15,94.34,1946168.0
2022-12-13 10:20:00,94.34,94.38,93.25,93.43,2482688.0,94.34,94.38,93.25,93.43,2482688.0
2022-12-13 10:30:00,93.43,93.66,92.75,92.75,2141426.0,93.43,93.66,92.75,92.75,2141426.0
2022-12-13 10:40:00,92.77,93.75,92.76,93.23,1586298.0,92.77,93.75,92.76,93.23,1586298.0
2022-12-13 10:50:00,93.23,93.63,93.08,93.44,1307312.0,93.23,93.63,93.08,93.44,1307312.0
2022-12-13 11:00:00,93.45,93.65,93.15,93.55,1270220.0,93.45,93.65,93.15,93.55,1270220.0
2022-12-13 11:10:00,93.56,94.0,93.43,93.48,1857405.0,93.56,94.0,93.43,93.48,1857405.0
2022-12-13 11:20:00,93.47,93.58,93.15,93.29,1074700.0,93.47,93.58,93.15,93.29,1074700.0
2022-12-13 11:30:00,93.29,93.76,93.23,93.63,1181785.0,93.29,93.76,93.23,93.63,1181785.0
2022-12-13 11:40:00,93.63,93.64,92.48,92.57,1602820.0,93.63,93.64,92.48,92.57,1602820.0
2022-12-13 11:50:00,92.58,92.72,92.16,92.33,1478922.0,92.58,92.72,92.16,92.33,1478922.0
2022-12-13 12:00:00,92.33,92.4,92.03,92.03,1281206.0,92.33,92.4,92.03,92.03,1281206.0
2022-12-13 12:10:00,92.02,92.03,91.1,91.14,2064348.0,92.02,92.03,91.1,91.14,2064348.0
2022-12-13 12:20:00,91.13,91.57,90.87,90.97,1776190.0,91.13,91.57,90.87,90.97,1776190.0
2022-12-13 12:30:00,90.97,91.39,90.52,91.38,1616408.0,90.97,91.39,90.52,91.38,1616408.0
2022-12-13 12:40:00,91.39,91.4,90.9,90.94,1253321.0,91.39,91.4,90.9,90.94,1253321.0
2022-12-13 12:50:00,90.94,91.58,90.93,91.56,1114005.0,90.94,91.58,90.93,91.56,1114005.0
2022-12-13 13:00:00,91.56,91.8,91.09,91.19,1265125.0,91.56,91.8,91.09,91.19,1265125.0
2022-12-13 13:10:00,91.19,91.73,91.17,91.65,989102.0,91.19,91.73,91.17,91.65,989102.0
2022-12-13 13:20:00,91.64,91.85,91.52,91.82,1072958.0,91.64,91.85,91.52,91.82,1072958.0
2022-12-13 13:30:00,91.83,92.14,91.81,91.99,1317516.0,91.83,92.14,91.81,91.99,1317516.0
2022-12-13 13:40:00,92.0,92.14,91.77,91.89,939714.0,92.0,92.14,91.77,91.89,939714.0
2022-12-13 13:50:00,91.89,92.13,91.56,92.07,1025988.0,91.89,92.13,91.56,92.07,1025988.0
2022-12-13 14:00:00,92.09,92.24,91.93,92.03,1110803.0,92.09,92.24,91.93,92.03,1110803.0
2022-12-13 14:10:00,92.03,92.28,91.94,92.13,1034135.0,92.03,92.28,91.94,92.13,1034135.0
2022-12-13 14:20:00,92.14,92.48,92.0,92.41,1104195.0,92.14,92.48,92.0,92.41,1104195.0
2022-12-13 14:30:00,92.42,92.74,92.24,92.72,1132810.0,92.42,92.74,92.24,92.72,1132810.0
2022-12-13 14:40:00,92.71,93.15,92.64,92.97,1664494.0,92.71,93.15,92.64,92.97,1664494.0
2022-12-13 14:50:00,92.96,93.0,92.46,92.88,1484940.0,92.96,93.0,92.46,92.88,1484940.0
2022-12-13 15:00:00,92.88,92.88,92.14,92.28,1481308.0,92.88,92.88,92.14,92.28,1481308.0
2022-12-13 15:10:00,92.29,92.79,92.13,92.6,1166903.0,92.29,92.79,92.13,92.6,1166903.0
2022-12-13 15:20:00,92.6,92.61,92.24,92.54,1292399.0,92.6,92.61,92.24,92.54,1292399.0
2022-12-13 15:30:00,92.54,92.91,92.35,92.48,1358938.0,92.54,92.91,92.35,92.48,1358938.0
2022-12-13 15:40:00,92.5,92.83,92.37,92.61,1657837.0,92.5,92.83,92.37,92.61,1657837.0
2022-12-13 15:50:00,92.62,93.0,92.37,92.52,3502787.0,92.62,93.0,92.37,92.52,3502787.0
2022-12-14 09:30:00,92.56,93.38,92.5,93.0,2490014.0,92.56,93.38,92.5,93.0,2490014.0
2022-12-14 09:40:00,93.0,93.1,92.28,92.51,1706096.0,93.0,93.1,92.28,92.51,1706096.0
2022-12-14 09:50:00,92.52,92.71,92.36,92.61,1342328.0,92.52,92.71,92.36,92.61,1342328.0
2022-12-14 10:00:00,92.61,93.24,92.59,93.1,1580698.0,92.61,93.24,92.59,93.1,1580698.0
2022-12-14 10:10:00,93.1,93.22,92.91,93.08,1262021.0,93.1,93.22,92.91,93.08,1262021.0
2022-12-14 10:20:00,93.09,93.23,92.5,93.15,1483510.0,93.09,93.23,92.5,93.15,1483510.0
2022-12-14 10:30:00,93.14,93.17,92.66,92.86,961158.0,93.14,93.17,92.66,92.86,961158.0
2022-12-14 10:40:00,92.86,93.02,92.8,92.97,781883.0,92.86,93.02,92.8,92.97,781883.0
2022-12-14 10:50:00,92.97,93.12,92.75,93.07,1066866.0,92.97,93.12,92.75,93.07,1066866.0
2022-12-14 11:00:00,93.06,93.46,92.87,92.91,1676137.0,93.06,93.46,92.87,92.91,1676137.0
2022-12-14 11:10:00,92.91,93.14,92.9,93.13,1217084.0,92.91,93.14,92.9,93.13,1217084.0
2022-12-14 11:20:00,93.14,93.25,92.92,93.12,1145390.0,93.14,93.25,92.92,93.12,1145390.0
2022-12-14 11:30:00,93.1,93.21,92.95,93.17,719048.0,93.1,93.21,92.95,93.17,719048.0
2022-12-14 11:40:00,93.16,93.32,92.97,93.07,999012.0,93.16,93.32,92.97,93.07,999012.0
2022-12-14 11:50:00,93.07,93.08,92.93,92.98,723311.0,93.07,93.08,92.93,92.98,723311.0
2022-12-14 12:00:00,92.98,93.04,92.88,92.97,570259.0,92.98,93.04,92.88,92.97,570259.0
2022-12-14 12:10:00,92.96,92.98,92.62,92.77,747038.0,92.96,92.98,92.62,92.77,747038.0
2022-12-14 12:20:00,92.76,92.77,92.43,92.51,651466.0,92.76,92.77,92.43,92.51,651466.0
2022-12-14 12:30:00,92.51,92.6,92.33,92.48,861548.0,92.51,92.6,92.33,92.48,861548.0
2022-12-14 12:40:00,92.48,92.48,92.27,92.4,663149.0,92.48,92.48,92.27,92.4,663149.0
2022-12-14 12:50:00,92.4,92.41,92.09,92.12,695066.0,92.4,92.41,92.09,92.12,695066.0
2022-12-14 13:00:00,92.13,92.41,92.11,92.18,727058.0,92.13,92.41,92.11,92.18,727058.0
2022-12-14 13:10:00,92.17,92.22,91.88,92.02,1269062.0,92.17,92.22,91.88,92.02,1269062.0
2022-12-14 13:20:00,92.02,92.12,91.94,92.05,1031634.0,92.02,92.12,91.94,92.05,1031634.0
2022-12-14 13:30:00,92.05,93.0,92.04,92.99,1388517.0,92.05,93.0,92.04,92.99,1388517.0
2022-12-14 13:40:00,93.0,93.04,92.75,92.78,946152.0,93.0,93.04,92.75,92.78,946152.0
2022-12-14 13:50:00,92.76,93.02,92.65,92.92,718414.0,92.76,93.02,92.65,92.92,718414.0
2022-12-14 14:00:00,92.9,92.91,91.05,91.39,3670966.0,92.9,92.91,91.05,91.39,3670966.0
2022-12-14 14:10:00,91.39,92.07,91.18,91.68,1794129.0,91.39,92.07,91.18,91.68,1794129.0
2022-12-14 14:20:00,91.69,91.77,91.4,91.52,1287753.0,91.69,91.77,91.4,91.52,1287753.0
2022-12-14 14:30:00,91.52,91.6,89.87,90.8,2212320.0,91.52,91.6,89.87,90.8,2212320.0
2022-12-14 14:40:00,90.8,91.78,90.54,91.09,1946050.0,90.8,91.78,90.54,91.09,1946050.0
2022-12-14 14:50:00,91.1,91.29,90.64,91.15,1238794.0,91.1,91.29,90.64,91.15,1238794.0
2022-12-14 15:00:00,91.16,91.87,90.9,91.54,1578453.0,91.16,91.87,90.9,91.54,1578453.0
2022-12-14 15:10:00,91.54,92.63,91.53,91.99,2270537.0,91.54,92.63,91.53,91.99,2270537.0
2022-12-14 15:20:00,92.01,92.13,91.04,91.06,1421700.0,92.01,92.13,91.04,91.06,1421700.0
2022-12-14 15:30:00,91.04,91.29,90.81,91.11,1701390.0,91.04,91.29,90.81,91.11,1701390.0
2022-12-14 15:40:00,91.1,91.54,91.03,91.47,1417019.0,91.1,91.54,91.03,91.47,1417019.0
2022-12-14 15:50:00,91.45,92.12,91.38,91.59,3677708.0,91.45,92.12,91.38,91.59,3677708.0
2022-12-15 09:30:00,89.89,89.97,88.7,89.02,4497066.0,89.89,89.97,88.7,89.02,4497066.0
2022-12-15 09:40:00,89.02,89.21,88.77,88.88,2476933.0,89.02,89.21,88.77,88.88,2476933.0
2022-12-15 09:50:00,88.88,89.63,88.76,89.32,2107267.0,88.88,89.63,88.76,89.32,2107267.0
2022-12-15 10:00:00,89.31,89.33,88.7,88.82,2018504.0,89.31,89.33,88.7,88.82,2018504.0
2022-12-15 10:10:00,88.83,89.49,88.8,89.31,1797355.0,88.83,89.49,88.8,89.31,1797355.0
2022-12-15 10:20:00,89.31,89.35,88.94,89.13,1185527.0,89.31,89.35,88.94,89.13,1185527.0
2022-12-15 10:30:00,89.13,89.18,88.86,89.0,1336703.0,89.13,89.18,88.86,89.0,1336703.0
2022-12-15 10:40:00,89.01,89.02,88.56,88.57,1631567.0,89.01,89.02,88.56,88.57,1631567.0
2022-12-15 10:50:00,88.57,88.65,88.32,88.39,1527111.0,88.57,88.65,88.32,88.39,1527111.0
2022-12-15 11:00:00,88.39,88.53,88.1,88.12,1518430.0,88.39,88.53,88.1,88.12,1518430.0
2022-12-15 11:10:00,88.12,88.16,87.81,88.05,2008321.0,88.12,88.16,87.81,88.05,2008321.0
2022-12-15 11:20:00,88.07,88.13,87.83,87.91,1197023.0,88.07,88.13,87.83,87.91,1197023.0
2022-12-15 11:30:00,87.92,88.02,87.73,87.83,1610695.0,87.92,88.02,87.73,87.83,1610695.0
2022-12-15 11:40:00,87.83,87.84,87.53,87.54,1559149.0,87.83,87.84,87.53,87.54,1559149.0
2022-12-15 11:50:00,87.54,87.74,87.47,87.64,1492698.0,87.54,87.74,87.47,87.64,1492698.0
2022-12-15 12:00:00,87.64,88.04,87.64,87.96,1301787.0,87.64,88.04,87.64,87.96,1301787.0
2022-12-15 12:10:00,87.95,88.21,87.9,88.1,1277629.0,87.95,88.21,87.9,88.1,1277629.0
2022-12-15 12:20:00,88.1,88.19,87.85,88.13,998475.0,88.1,88.19,87.85,88.13,998475.0
2022-12-15 12:30:00,88.14,88.32,88.03,88.11,1159642.0,88.14,88.32,88.03,88.11,1159642.0
2022-12-15 12:40:00,88.11,88.29,87.82,87.99,1153653.0,88.11,88.29,87.82,87.99,1153653.0
2022-12-15 12:50:00,88.0,88.23,87.9,88.01,1109511.0,88.0,88.23,87.9,88.01,1109511.0
2022-12-15 13:00:00,88.02,88.18,87.73,87.88,939247.0,88.02,88.18,87.73,87.88,939247.0
2022-12-15 13:10:00,87.89,88.15,87.85,87.97,1053913.0,87.89,88.15,87.85,87.97,1053913.0
2022-12-15 13:20:00,87.97,88.14,87.94,88.12,667435.0,87.97,88.14,87.94,88.12,667435.0
2022-12-15 13:30:00,88.11,88.2,87.94,88.06,797557.0,88.11,88.2,87.94,88.06,797557.0
2022-12-15 13:40:00,88.06,88.19,87.89,87.91,961190.0,88.06,88.19,87.89,87.91,961190.0
2022-12-15 13:50:00,87.91,88.01,87.78,88.01,1080564.0,87.91,88.01,87.78,88.01,1080564.0
2022-12-15 14:00:00,88.01,88.25,87.92,87.94,1179887.0,88.01,88.25,87.92,87.94,1179887.0
2022-12-15 14:10:00,87.95,88.05,87.9,87.94,768134.0,87.95,88.05,87.9,87.94,768134.0
2022-12-15 14:20:00,87.94,87.98,87.78,87.84,722334.0,87.94,87.98,87.78,87.84,722334.0
2022-12-15 14:30:00,87.84,88.07,87.77,87.97,1068415.0,87.84,88.07,87.77,87.97,1068415.0
2022-12-15 14:40:00,87.97,88.16,87.76,87.84,1132831.0,87.97,88.16,87.76,87.84,1132831.0
2022-12-15 14:50:00,87.85,88.31,87.82,88.24,1217722.0,87.85,88.31,87.82,88.24,1217722.0
2022-12-15 15:00:00,88.25,88.51,88.19,88.43,1642697.0,88.25,88.51,88.19,88.43,1642697.0
2022-12-15 15:10:00,88.43,88.46,88.06,88.14,1414076.0,88.43,88.46,88.06,88.14,1414076.0
2022-12-15 15:20:00,88.14,88.34,88.05,88.31,1176704.0,88.14,88.34,88.05,88.31,1176704.0
2022-12-15 15:30:00,88.3,88.34,88.03,88.14,1393713.0,88.3,88.34,88.03,88.14,1393713.0
2022-12-15 15:40:00,88.15,88.22,87.96,88.17,1815697.0,88.15,88.22,87.96,88.17,1815697.0
2022-12-15 15:50:00,88.17,88.64,88.1,88.48,4694848.0,88.17,88.64,88.1,88.48,4694848.0
2022-12-16 09:30:00,88.27,88.82,88.07,88.42,10225985.0,88.27,88.82,88.07,88.42,10225985.0
2022-12-16 09:40:00,88.42,89.34,88.38,89.33,2745629.0,88.42,89.34,88.38,89.33,2745629.0
2022-12-16 09:50:00,89.34,89.35,88.85,88.89,1387994.0,89.34,89.35,88.85,88.89,1387994.0
2022-12-16 10:00:00,88.88,88.89,88.19,88.21,1571482.0,88.88,88.89,88.19,88.21,1571482.0
2022-12-16 10:10:00,88.2,88.29,87.91,88.06,1485993.0,88.2,88.29,87.91,88.06,1485993.0
2022-12-16 10:20:00,88.06,88.07,87.66,87.81,1524932.0,88.06,88.07,87.66,87.81,1524932.0
2022-12-16 10:30:00,87.81,88.02,87.52,87.79,1609466.0,87.81,88.02,87.52,87.79,1609466.0
2022-12-16 10:40:00,87.79,88.04,87.68,87.71,1437696.0,87.79,88.04,87.68,87.71,1437696.0
2022-12-16 10:50:00,87.72,88.01,87.62,87.94,1106960.0,87.72,88.01,87.62,87.94,1106960.0
2022-12-16 11:00:00,87.94,88.0,87.35,87.41,1567353.0,87.94,88.0,87.35,87.41,1567353.0
2022-12-16 11:10:00,87.39,87.68,87.21,87.5,1308166.0,87.39,87.68,87.21,87.5,1308166.0
2022-12-16 11:20:00,87.51,87.54,87.27,87.41,1002831.0,87.51,87.54,87.27,87.41,1002831.0
2022-12-16 11:30:00,87.41,87.72,87.41,87.69,1098466.0,87.41,87.72,87.41,87.69,1098466.0
2022-12-16 11:40:00,87.69,87.69,87.12,87.17,1178648.0,87.69,87.69,87.12,87.17,1178648.0
2022-12-16 11:50:00,87.17,87.31,87.0,87.08,1094989.0,87.17,87.31,87.0,87.08,1094989.0
2022-12-16 12:00:00,87.08,87.14,86.97,87.02,1002811.0,87.08,87.14,86.97,87.02,1002811.0
2022-12-16 12:10:00,87.01,87.29,87.0,87.29,835504.0,87.01,87.29,87.0,87.29,835504.0
2022-12-16 12:20:00,87.28,87.36,87.16,87.29,810475.0,87.28,87.36,87.16,87.29,810475.0
2022-12-16 12:30:00,87.29,87.54,87.11,87.42,996971.0,87.29,87.54,87.11,87.42,996971.0
2022-12-16 12:40:00,87.42,87.43,87.12,87.17,750412.0,87.42,87.43,87.12,87.17,750412.0
2022-12-16 12:50:00,87.17,87.23,87.07,87.18,693980.0,87.17,87.23,87.07,87.18,693980.0
2022-12-16 13:00:00,87.19,87.44,87.17,87.41,753548.0,87.19,87.44,87.17,87.41,753548.0
2022-12-16 13:10:00,87.41,87.46,87.28,87.3,744357.0,87.41,87.46,87.28,87.3,744357.0
2022-12-16 13:20:00,87.3,87.43,87.23,87.38,668291.0,87.3,87.43,87.23,87.38,668291.0
2022-12-16 13:30:00,87.37,87.58,87.3,87.4,784206.0,87.37,87.58,87.3,87.4,784206.0
2022-12-16 13:40:00,87.4,87.55,87.34,87.5,855824.0,87.4,87.55,87.34,87.5,855824.0
2022-12-16 13:50:00,87.5,87.51,87.21,87.26,608595.0,87.5,87.51,87.21,87.26,608595.0
2022-12-16 14:00:00,87.26,87.44,87.2,87.38,871085.0,87.26,87.44,87.2,87.38,871085.0
2022-12-16 14:10:00,87.38,87.52,87.21,87.25,951217.0,87.38,87.52,87.21,87.25,951217.0
2022-12-16 14:20:00,87.25,87.27,86.97,86.98,1307106.0,87.25,87.27,86.97,86.98,1307106.0
2022-12-16 14:30:00,86.98,86.98,86.78,86.85,1249520.0,86.98,86.98,86.78,86.85,1249520.0
2022-12-16 14:40:00,86.84,86.92,86.73,86.82,1202144.0,86.84,86.92,86.73,86.82,1202144.0
2022-12-16 14:50:00,86.82,87.19,86.79,87.06,1254526.0,86.82,87.19,86.79,87.06,1254526.0
2022-12-16 15:00:00,87.06,87.23,86.85,86.93,1499951.0,87.06,87.23,86.85,86.93,1499951.0
2022-12-16 15:10:00,86.93,87.46,86.9,87.28,1669067.0,86.93,87.46,86.9,87.28,1669067.0
2022-12-16 15:20:00,87.28,87.47,87.21,87.41,1269804.0,87.28,87.47,87.21,87.41,1269804.0
2022-12-16 15:30:00,87.41,87.75,87.4,87.65,1874304.0,87.41,87.75,87.4,87.65,1874304.0
2022-12-16 15:40:00,87.65,87.74,87.45,87.52,1696694.0,87.65,87.74,87.45,87.52,1696694.0
2022-12-16 15:50:00,87.51,88.4,87.49,87.75,7100978.0,87.51,88.4,87.49,87.75,7100978.0
2022-12-19 09:30:00,87.52,87.63,86.72,87.36,3057387.0,87.52,87.63,86.72,87.36,3057387.0
2022-12-19 09:40:00,87.36,87.61,86.94,87.07,1611866.0,87.36,87.61,86.94,87.07,1611866.0
2022-12-19 09:50:00,87.07,87.08,86.65,86.86,2005451.0,87.07,87.08,86.65,86.86,2005451.0
2022-12-19 10:00:00,86.85,86.92,86.2,86.4,2165027.0,86.85,86.92,86.2,86.4,2165027.0
2022-12-19 10:10:00,86.4,86.69,86.27,86.61,1666345.0,86.4,86.69,86.27,86.61,1666345.0
2022-12-19 10:20:00,86.61,87.04,86.59,86.95,1348833.0,86.61,87.04,86.59,86.95,1348833.0
2022-12-19 10:30:00,86.94,87.02,86.4,86.43,1277782.0,86.94,87.02,86.4,86.43,1277782.0
2022-12-19 10:40:00,86.42,86.5,86.27,86.4,1184457.0,86.42,86.5,86.27,86.4,1184457.0
2022-12-19 10:50:00,86.39,86.53,85.92,85.94,1876551.0,86.39,86.53,85.92,85.94,1876551.0
2022-12-19 11:00:00,85.95,85.96,85.13,85.25,3139012.0,85.95,85.96,85.13,85.25,3139012.0
2022-12-19 11:10:00,85.25,85.4,85.06,85.23,1955814.0,85.25,85.4,85.06,85.23,1955814.0
2022-12-19 11:20:00,85.23,85.54,85.13,85.38,1715312.0,85.23,85.54,85.13,85.38,1715312.0
2022-12-19 11:30:00,85.38,85.42,85.06,85.24,1448346.0,85.38,85.42,85.06,85.24,1448346.0
2022-12-19 11:40:00,85.23,85.34,85.03,85.33,1291787.0,85.23,85.34,85.03,85.33,1291787.0
2022-12-19 11:50:00,85.33,85.43,85.2,85.32,1071706.0,85.33,85.43,85.2,85.32,1071706.0
2022-12-19 12:00:00,85.32,85.52,85.31,85.38,955769.0,85.32,85.52,85.31,85.38,955769.0
2022-12-19 12:10:00,85.38,85.4,85.15,85.4,1008571.0,85.38,85.4,85.15,85.4,1008571.0
2022-12-19 12:20:00,85.39,85.45,85.15,85.18,741974.0,85.39,85.45,85.15,85.18,741974.0
2022-12-19 12:30:00,85.19,85.43,85.15,85.26,1170864.0,85.19,85.43,85.15,85.26,1170864.0
2022-12-19 12:40:00,85.26,85.4,85.14,85.37,895144.0,85.26,85.4,85.14,85.37,895144.0
2022-12-19 12:50:00,85.37,85.41,85.2,85.28,1142466.0,85.37,85.41,85.2,85.28,1142466.0
2022-12-19 13:00:00,85.28,85.49,85.2,85.33,1138710.0,85.28,85.49,85.2,85.33,1138710.0
2022-12-19 13:10:00,85.33,85.76,85.32,85.61,1264838.0,85.33,85.76,85.32,85.61,1264838.0
2022-12-19 13:20:00,85.61,85.87,85.59,85.68,1189822.0,85.61,85.87,85.59,85.68,1189822.0
2022-12-19 13:30:00,85.68,85.7,85.34,85.44,913511.0,85.68,85.7,85.34,85.44,913511.0
2022-12-19 13:40:00,85.42,85.45,85.14,85.23,931308.0,85.42,85.45,85.14,85.23,931308.0
2022-12-19 13:50:00,85.23,85.38,85.13,85.17,925212.0,85.23,85.38,85.13,85.17,925212.0
2022-12-19 14:00:00,85.17,85.18,85.0,85.15,1936332.0,85.17,85.18,85.0,85.15,1936332.0
2022-12-19 14:10:00,85.15,85.2,84.85,84.87,2218879.0,85.15,85.2,84.85,84.87,2218879.0
2022-12-19 14:20:00,84.87,85.13,84.85,84.98,1447740.0,84.87,85.13,84.85,84.98,1447740.0
2022-12-19 14:30:00,84.98,85.11,84.91,85.0,1363346.0,84.98,85.11,84.91,85.0,1363346.0
2022-12-19 14:40:00,85.0,85.13,84.81,84.88,1493960.0,85.0,85.13,84.81,84.88,1493960.0
2022-12-19 14:50:00,84.88,84.88,84.59,84.65,1650537.0,84.88,84.88,84.59,84.65,1650537.0
2022-12-19 15:00:00,84.65,84.73,84.51,84.72,1623087.0,84.65,84.73,84.51,84.72,1623087.0
2022-12-19 15:10:00,84.72,84.78,84.6,84.73,1347972.0,84.72,84.78,84.6,84.73,1347972.0
2022-12-19 15:20:00,84.73,84.9,84.71,84.73,1745109.0,84.73,84.9,84.71,84.73,1745109.0
2022-12-19 15:30:00,84.72,84.84,84.64,84.64,1632359.0,84.72,84.84,84.64,84.64,1632359.0
2022-12-19 15:40:00,84.64,84.79,84.58,84.69,1922832.0,84.64,84.79,84.58,84.69,1922832.0
2022-12-19 15:50:00,84.7,85.21,84.67,84.93,4330878.0,84.7,85.21,84.67,84.93,4330878.0
2022-12-20 09:30:00,85.36,85.63,84.78,85.29,4603602.0,85.36,85.63,84.78,85.29,4603602.0
2022-12-20 09:40:00,85.29,85.36,84.33,84.77,3050236.0,85.29,85.36,84.33,84.77,3050236.0
2022-12-20 09:50:00,84.77,85.69,84.5,85.63,3077406.0,84.77,85.69,84.5,85.63,3077406.0
2022-12-20 10:00:00,85.64,86.31,85.56,85.57,3375519.0,85.64,86.31,85.56,85.57,3375519.0
2022-12-20 10:10:00,85.57,85.9,85.41,85.65,2008564.0,85.57,85.9,85.41,85.65,2008564.0
2022-12-20 10:20:00,85.65,86.22,85.58,86.22,2065593.0,85.65,86.22,85.58,86.22,2065593.0
2022-12-20 10:30:00,86.22,86.61,86.2,86.39,1997854.0,86.22,86.61,86.2,86.39,1997854.0
2022-12-20 10:40:00,86.39,86.53,85.94,86.07,1936851.0,86.39,86.53,85.94,86.07,1936851.0
2022-12-20 10:50:00,86.07,86.08,85.62,85.66,1427044.0,86.07,86.08,85.62,85.66,1427044.0
2022-12-20 11:00:00,85.65,85.93,85.5,85.52,1315326.0,85.65,85.93,85.5,85.52,1315326.0
2022-12-20 11:10:00,85.51,85.58,84.7,84.8,1837541.0,85.51,85.58,84.7,84.8,1837541.0
2022-12-20 11:20:00,84.8,84.85,84.49,84.66,1310440.0,84.8,84.85,84.49,84.66,1310440.0
2022-12-20 11:30:00,84.66,85.0,84.65,84.92,1073718.0,84.66,85.0,84.65,84.92,1073718.0
2022-12-20 11:40:00,84.91,85.13,84.78,84.98,1136876.0,84.91,85.13,84.78,84.98,1136876.0
2022-12-20 11:50:00,84.98,85.32,84.83,85.29,947138.0,84.98,85.32,84.83,85.29,947138.0
2022-12-20 12:00:00,85.29,85.62,85.23,85.57,1022676.0,85.29,85.62,85.23,85.57,1022676.0
2022-12-20 12:10:00,85.56,85.7,85.32,85.33,1038460.0,85.56,85.7,85.32,85.33,1038460.0
2022-12-20 12:20:00,85.33,85.61,85.3,85.41,847493.0,85.33,85.61,85.3,85.41,847493.0
2022-12-20 12:30:00,85.41,85.45,85.0,85.09,1176249.0,85.41,85.45,85.0,85.09,1176249.0
2022-12-20 12:40:00,85.08,85.36,85.06,85.36,789570.0,85.08,85.36,85.06,85.36,789570.0
2022-12-20 12:50:00,85.36,85.5,85.29,85.48,664899.0,85.36,85.5,85.29,85.48,664899.0
2022-12-20 13:00:00,85.48,85.64,85.33,85.33,802875.0,85.48,85.64,85.33,85.33,802875.0
2022-12-20 13:10:00,85.33,85.49,85.07,85.32,1018278.0,85.33,85.49,85.07,85.32,1018278.0
2022-12-20 13:20:00,85.32,85.65,85.23,85.59,843159.0,85.32,85.65,85.23,85.59,843159.0
2022-12-20 13:30:00,85.59,85.94,85.55,85.89,864061.0,85.59,85.94,85.55,85.89,864061.0
2022-12-20 13:40:00,85.9,85.97,85.68,85.71,861681.0,85.9,85.97,85.68,85.71,861681.0
2022-12-20 13:50:00,85.72,85.75,85.5,85.54,712216.0,85.72,85.75,85.5,85.54,712216.0
2022-12-20 14:00:00,85.54,85.78,85.52,85.6,1189213.0,85.54,85.78,85.52,85.6,1189213.0
2022-12-20 14:10:00,85.61,85.71,85.48,85.51,840255.0,85.61,85.71,85.48,85.51,840255.0
2022-12-20 14:20:00,85.52,85.53,85.29,85.37,818260.0,85.52,85.53,85.29,85.37,818260.0
2022-12-20 14:30:00,85.37,85.47,85.21,85.33,835397.0,85.37,85.47,85.21,85.33,835397.0
2022-12-20 14:40:00,85.32,85.4,85.17,85.22,937990.0,85.32,85.4,85.17,85.22,937990.0
2022-12-20 14:50:00,85.22,85.36,85.13,85.24,771237.0,85.22,85.36,85.13,85.24,771237.0
2022-12-20 15:00:00,85.25,85.27,85.06,85.13,780308.0,85.25,85.27,85.06,85.13,780308.0
2022-12-20 15:10:00,85.12,85.23,85.0,85.03,1029660.0,85.12,85.23,85.0,85.03,1029660.0
2022-12-20 15:20:00,85.02,85.33,85.0,85.29,1022768.0,85.02,85.33,85.0,85.29,1022768.0
2022-12-20 15:30:00,85.29,85.34,85.13,85.33,1054332.0,85.29,85.34,85.13,85.33,1054332.0
2022-12-20 15:40:00,85.33,85.34,85.07,85.25,1421055.0,85.33,85.34,85.07,85.25,1421055.0
2022-12-20 15:50:00,85.24,85.31,85.09,85.21,2237142.0,85.24,85.31,85.09,85.21,2237142.0
2022-12-21 09:30:00,86.17,86.29,85.21,85.78,3594874.0,86.17,86.29,85.21,85.78,3594874.0
2022-12-21 09:40:00,85.79,86.17,85.53,85.95,2628832.0,85.79,86.17,85.53,85.95,2628832.0
2022-12-21 09:50:00,85.96,86.11,85.51,85.8,1706497.0,85.96,86.11,85.51,85.8,1706497.0
2022-12-21 10:00:00,85.8,86.46,85.71,86.43,2092829.0,85.8,86.46,85.71,86.43,2092829.0
2022-12-21 10:10:00,86.44,86.53,86.17,86.48,1931489.0,86.44,86.53,86.17,86.48,1931489.0
2022-12-21 10:20:00,86.48,86.57,85.95,86.04,1690501.0,86.48,86.57,85.95,86.04,1690501.0
2022-12-21 10:30:00,86.04,86.88,85.98,86.85,1939842.0,86.04,86.88,85.98,86.85,1939842.0
2022-12-21 10:40:00,86.86,86.93,86.57,86.71,1905345.0,86.86,86.93,86.57,86.71,1905345.0
2022-12-21 10:50:00,86.72,86.83,86.39,86.8,1573986.0,86.72,86.83,86.39,86.8,1573986.0
2022-12-21 11:00:00,86.8,86.91,86.74,86.81,1292420.0,86.8,86.91,86.74,86.81,1292420.0
2022-12-21 11:10:00,86.81,86.91,86.63,86.67,1701259.0,86.81,86.91,86.63,86.67,1701259.0
2022-12-21 11:20:00,86.67,86.81,86.45,86.61,1144450.0,86.67,86.81,86.45,86.61,1144450.0
2022-12-21 11:30:00,86.61,86.73,86.44,86.51,1027432.0,86.61,86.73,86.44,86.51,1027432.0
2022-12-21 11:40:00,86.51,86.67,86.31,86.33,853709.0,86.51,86.67,86.31,86.33,853709.0
2022-12-21 11:50:00,86.33,86.69,86.32,86.66,1136468.0,86.33,86.69,86.32,86.66,1136468.0
2022-12-21 12:00:00,86.66,86.68,86.45,86.56,765692.0,86.66,86.68,86.45,86.56,765692.0
2022-12-21 12:10:00,86.57,86.66,86.48,86.59,720840.0,86.57,86.66,86.48,86.59,720840.0
2022-12-21 12:20:00,86.59,86.83,86.57,86.7,880104.0,86.59,86.83,86.57,86.7,880104.0
2022-12-21 12:30:00,86.7,86.9,86.69,86.83,849692.0,86.7,86.9,86.69,86.83,849692.0
2022-12-21 12:40:00,86.83,86.91,86.75,86.88,700701.0,86.83,86.91,86.75,86.88,700701.0
2022-12-21 12:50:00,86.88,87.02,86.8,86.99,989896.0,86.88,87.02,86.8,86.99,989896.0
2022-12-21 13:00:00,86.99,87.08,86.88,87.01,1024884.0,86.99,87.08,86.88,87.01,1024884.0
2022-12-21 13:10:00,87.01,87.06,86.73,86.76,606056.0,87.01,87.06,86.73,86.76,606056.0
2022-12-21 13:20:00,86.78,86.88,86.57,86.59,826796.0,86.78,86.88,86.57,86.59,826796.0
2022-12-21 13:30:00,86.59,86.86,86.56,86.81,640668.0,86.59,86.86,86.56,86.81,640668.0
2022-12-21 13:40:00,86.82,86.86,86.64,86.76,552925.0,86.82,86.86,86.64,86.76,552925.0
2022-12-21 13:50:00,86.75,86.85,86.7,86.78,450821.0,86.75,86.85,86.7,86.78,450821.0
2022-12-21 14:00:00,86.78,87.06,86.78,87.05,840407.0,86.78,87.06,86.78,87.05,840407.0
2022-12-21 14:10:00,87.04,87.23,87.03,87.04,896341.0,87.04,87.23,87.03,87.04,896341.0
2022-12-21 14:20:00,87.05,87.12,86.89,86.93,815268.0,87.05,87.12,86.89,86.93,815268.0
2022-12-21 14:30:00,86.93,87.03,86.73,86.84,781129.0,86.93,87.03,86.73,86.84,781129.0
2022-12-21 14:40:00,86.85,86.97,86.82,86.86,518234.0,86.85,86.97,86.82,86.86,518234.0
2022-12-21 14:50:00,86.87,86.87,86.61,86.8,740221.0,86.87,86.87,86.61,86.8,740221.0
2022-12-21 15:00:00,86.8,86.92,86.69,86.8,969746.0,86.8,86.92,86.69,86.8,969746.0
2022-12-21 15:10:00,86.8,87.01,86.74,86.89,932832.0,86.8,87.01,86.74,86.89,932832.0
2022-12-21 15:20:00,86.9,86.93,86.71,86.72,1068125.0,86.9,86.93,86.71,86.72,1068125.0
2022-12-21 15:30:00,86.73,86.83,86.69,86.81,906759.0,86.73,86.83,86.69,86.81,906759.0
2022-12-21 15:40:00,86.81,86.88,86.73,86.84,988651.0,86.81,86.88,86.73,86.84,988651.0
2022-12-21 15:50:00,86.83,86.84,86.54,86.78,2791020.0,86.83,86.84,86.54,86.78,2791020.0
2022-12-22 09:30:00,85.52,85.68,84.62,84.68,3632108.0,85.52,85.68,84.62,84.68,3632108.0
2022-12-22 09:40:00,84.68,85.06,84.55,84.96,2044427.0,84.68,85.06,84.55,84.96,2044427.0
2022-12-22 09:50:00,84.96,85.31,84.88,85.31,1763774.0,84.96,85.31,84.88,85.31,1763774.0
2022-12-22 10:00:00,85.3,85.3,84.57,84.73,1633987.0,85.3,85.3,84.57,84.73,1633987.0
2022-12-22 10:10:00,84.73,84.75,84.37,84.48,1537527.0,84.73,84.75,84.37,84.48,1537527.0
2022-12-22 10:20:00,84.49,84.52,84.13,84.14,1739027.0,84.49,84.52,84.13,84.14,1739027.0
2022-12-22 10:30:00,84.14,84.14,83.73,83.9,2132689.0,84.14,84.14,83.73,83.9,2132689.0
2022-12-22 10:40:00,83.91,84.22,83.85,84.09,1431175.0,83.91,84.22,83.85,84.09,1431175.0
2022-12-22 10:50:00,84.09,84.1,83.85,83.94,1035678.0,84.09,84.1,83.85,83.94,1035678.0
2022-12-22 11:00:00,83.94,84.38,83.87,84.04,1509638.0,83.94,84.38,83.87,84.04,1509638.0
2022-12-22 11:10:00,84.03,84.1,83.83,83.89,995561.0,84.03,84.1,83.83,83.89,995561.0
2022-12-22 11:20:00,83.88,84.04,83.85,83.89,948427.0,83.88,84.04,83.85,83.89,948427.0
2022-12-22 11:30:00,83.89,83.98,83.74,83.77,1043215.0,83.89,83.98,83.74,83.77,1043215.0
2022-12-22 11:40:00,83.77,83.77,83.44,83.5,1831388.0,83.77,83.77,83.44,83.5,1831388.0
2022-12-22 11:50:00,83.48,83.55,83.42,83.53,1411791.0,83.48,83.55,83.42,83.53,1411791.0
2022-12-22 12:00:00,83.54,83.58,83.11,83.26,1963391.0,83.54,83.58,83.11,83.26,1963391.0
2022-12-22 12:10:00,83.26,83.35,83.18,83.28,918071.0,83.26,83.35,83.18,83.28,918071.0
2022-12-22 12:20:00,83.29,83.36,83.01,83.04,1327775.0,83.29,83.36,83.01,83.04,1327775.0
2022-12-22 12:30:00,83.03,83.08,82.64,82.7,1625809.0,83.03,83.08,82.64,82.7,1625809.0
2022-12-22 12:40:00,82.7,82.85,82.56,82.81,1523883.0,82.7,82.85,82.56,82.81,1523883.0
2022-12-22 12:50:00,82.81,82.86,82.62,82.78,1396102.0,82.81,82.86,82.62,82.78,1396102.0
2022-12-22 13:00:00,82.78,82.78,82.36,82.45,1379054.0,82.78,82.78,82.36,82.45,1379054.0
2022-12-22 13:10:00,82.44,82.57,82.39,82.44,1138099.0,82.44,82.57,82.39,82.44,1138099.0
2022-12-22 13:20:00,82.44,82.55,82.32,82.47,1130224.0,82.44,82.55,82.32,82.47,1130224.0
2022-12-22 13:30:00,82.47,82.52,82.25,82.52,1289398.0,82.47,82.52,82.25,82.52,1289398.0
2022-12-22 13:40:00,82.52,82.65,82.45,82.56,1004184.0,82.52,82.65,82.45,82.56,1004184.0
2022-12-22 13:50:00,82.56,82.57,82.35,82.46,834514.0,82.56,82.57,82.35,82.46,834514.0
2022-12-22 14:00:00,82.47,82.61,82.43,82.52,1047344.0,82.47,82.61,82.43,82.52,1047344.0
2022-12-22 14:10:00,82.51,82.87,82.51,82.63,1395073.0,82.51,82.87,82.51,82.63,1395073.0
2022-12-22 14:20:00,82.63,82.76,82.5,82.72,1349209.0,82.63,82.76,82.5,82.72,1349209.0
2022-12-22 14:30:00,82.71,82.82,82.59,82.78,1297691.0,82.71,82.82,82.59,82.78,1297691.0
2022-12-22 14:40:00,82.78,82.91,82.66,82.89,997660.0,82.78,82.91,82.66,82.89,997660.0
2022-12-22 14:50:00,82.9,83.15,82.82,83.09,1129360.0,82.9,83.15,82.82,83.09,1129360.0
2022-12-22 15:00:00,83.1,83.3,83.01,83.22,1532177.0,83.1,83.3,83.01,83.22,1532177.0
2022-12-22 15:10:00,83.22,83.35,82.92,83.23,1969534.0,83.22,83.35,82.92,83.23,1969534.0
2022-12-22 15:20:00,83.23,83.57,83.19,83.44,1837436.0,83.23,83.57,83.19,83.44,1837436.0
2022-12-22 15:30:00,83.44,83.53,83.09,83.28,1694775.0,83.44,83.53,83.09,83.28,1694775.0
2022-12-22 15:40:00,83.29,83.41,83.03,83.37,1793146.0,83.29,83.41,83.03,83.37,1793146.0
2022-12-22 15:50:00,83.38,83.93,83.38,83.8,5102087.0,83.38,83.93,83.38,83.8,5102087.0
2022-12-23 09:30:00,83.25,84.19,82.93,82.95,3115160.0,83.25,84.19,82.93,82.95,3115160.0
2022-12-23 09:40:00,82.96,83.91,82.95,83.54,2049304.0,82.96,83.91,82.95,83.54,2049304.0
2022-12-23 09:50:00,83.54,83.71,83.32,83.54,1364259.0,83.54,83.71,83.32,83.54,1364259.0
2022-12-23 10:00:00,83.55,84.21,83.2,83.57,1962079.0,83.55,84.21,83.2,83.57,1962079.0
2022-12-23 10:10:00,83.56,84.21,83.53,84.13,1526819.0,83.56,84.21,83.53,84.13,1526819.0
2022-12-23 10:20:00,84.14,84.3,84.01,84.28,1408154.0,84.14,84.3,84.01,84.28,1408154.0
2022-12-23 10:30:00,84.28,85.28,84.28,85.26,2724701.0,84.28,85.28,84.28,85.26,2724701.0
2022-12-23 10:40:00,85.27,85.28,84.61,84.75,1594265.0,85.27,85.28,84.61,84.75,1594265.0
2022-12-23 10:50:00,84.75,84.78,84.33,84.43,1158463.0,84.75,84.78,84.33,84.43,1158463.0
2022-12-23 11:00:00,84.42,84.53,83.76,83.9,1464742.0,84.42,84.53,83.76,83.9,1464742.0
2022-12-23 11:10:00,83.91,84.21,83.86,84.16,1405326.0,83.91,84.21,83.86,84.16,1405326.0
2022-12-23 11:20:00,84.16,84.39,84.03,84.17,774143.0,84.16,84.39,84.03,84.17,774143.0
2022-12-23 11:30:00,84.18,84.33,84.08,84.31,734995.0,84.18,84.33,84.08,84.31,734995.0
2022-12-23 11:40:00,84.31,84.43,84.05,84.26,819382.0,84.31,84.43,84.05,84.26,819382.0
2022-12-23 11:50:00,84.26,84.42,84.08,84.4,784319.0,84.26,84.42,84.08,84.4,784319.0
2022-12-23 12:00:00,84.4,84.56,84.3,84.36,810048.0,84.4,84.56,84.3,84.36,810048.0
2022-12-23 12:10:00,84.36,84.49,84.31,84.46,581598.0,84.36,84.49,84.31,84.46,581598.0
2022-12-23 12:20:00,84.47,84.76,84.43,84.65,745965.0,84.47,84.76,84.43,84.65,745965.0
2022-12-23 12:30:00,84.66,84.92,84.65,84.8,838231.0,84.66,84.92,84.65,84.8,838231.0
2022-12-23 12:40:00,84.81,84.9,84.49,84.54,714760.0,84.81,84.9,84.49,84.54,714760.0
2022-12-23 12:50:00,84.54,84.61,84.46,84.57,567855.0,84.54,84.61,84.46,84.57,567855.0
2022-12-23 13:00:00,84.57,84.8,84.51,84.73,685034.0,84.57,84.8,84.51,84.73,685034.0
2022-12-23 13:10:00,84.73,84.77,84.38,84.58,763730.0,84.73,84.77,84.38,84.58,763730.0
2022-12-23 13:20:00,84.57,84.66,84.49,84.56,523983.0,84.57,84.66,84.49,84.56,523983.0
2022-12-23 13:30:00,84.56,84.69,84.55,84.64,501970.0,84.56,84.69,84.55,84.64,501970.0
2022-12-23 13:40:00,84.63,84.74,84.36,84.65,729586.0,84.63,84.74,84.36,84.65,729586.0
2022-12-23 13:50:00,84.66,84.73,84.53,84.54,487716.0,84.66,84.73,84.53,84.54,487716.0
2022-12-23 14:00:00,84.55,84.69,84.49,84.62,606805.0,84.55,84.69,84.49,84.62,606805.0
2022-12-23 14:10:00,84.61,84.95,84.61,84.92,906225.0,84.61,84.95,84.61,84.92,906225.0
2022-12-23 14:20:00,84.93,84.97,84.76,84.88,733131.0,84.93,84.97,84.76,84.88,733131.0
2022-12-23 14:30:00,84.88,85.13,84.87,85.12,1109941.0,84.88,85.13,84.87,85.12,1109941.0
2022-12-23 14:40:00,85.12,85.15,84.92,84.95,786770.0,85.12,85.15,84.92,84.95,786770.0
2022-12-23 14:50:00,84.95,85.25,84.94,85.22,1009342.0,84.95,85.25,84.94,85.22,1009342.0
2022-12-23 15:00:00,85.22,85.46,85.2,85.34,1505264.0,85.22,85.46,85.2,85.34,1505264.0
2022-12-23 15:10:00,85.35,85.78,85.33,85.61,1612551.0,85.35,85.78,85.33,85.61,1612551.0
2022-12-23 15:20:00,85.62,85.63,85.2,85.3,1318450.0,85.62,85.63,85.2,85.3,1318450.0
2022-12-23 15:30:00,85.31,85.38,85.09,85.13,1218463.0,85.31,85.38,85.09,85.13,1218463.0
2022-12-23 15:40:00,85.13,85.43,85.12,85.36,1265187.0,85.13,85.43,85.12,85.36,1265187.0
2022-12-23 15:50:00,85.36,85.36,85.12,85.26,2173444.0,85.36,85.36,85.12,85.26,2173444.0
2022-12-27 09:30:00,84.99,85.35,84.16,84.34,2953385.0,84.99,85.35,84.16,84.34,2953385.0
2022-12-27 09:40:00,84.33,84.33,83.26,83.54,2007764.0,84.33,84.33,83.26,83.54,2007764.0
2022-12-27 09:50:00,83.54,83.95,83.46,83.69,1426202.0,83.54,83.95,83.46,83.69,1426202.0
2022-12-27 10:00:00,83.68,83.8,83.29,83.67,1503547.0,83.68,83.8,83.29,83.67,1503547.0
2022-12-27 10:10:00,83.67,84.43,83.52,84.29,1760163.0,83.67,84.43,83.52,84.29,1760163.0
2022-12-27 10:20:00,84.29,84.57,84.24,84.3,1582984.0,84.29,84.57,84.24,84.3,1582984.0
2022-12-27 10:30:00,84.32,84.47,84.04,84.45,1066622.0,84.32,84.47,84.04,84.45,1066622.0
2022-12-27 10:40:00,84.45,84.98,84.31,84.86,1491018.0,84.45,84.98,84.31,84.86,1491018.0
2022-12-27 10:50:00,84.86,84.86,84.37,84.49,1249452.0,84.86,84.86,84.37,84.49,1249452.0
2022-12-27 11:00:00,84.49,84.53,84.06,84.37,1055957.0,84.49,84.53,84.06,84.37,1055957.0
2022-12-27 11:10:00,84.36,84.38,84.07,84.22,959356.0,84.36,84.38,84.07,84.22,959356.0
2022-12-27 11:20:00,84.23,84.54,84.16,84.48,1100622.0,84.23,84.54,84.16,84.48,1100622.0
2022-12-27 11:30:00,84.5,84.6,84.19,84.42,1002807.0,84.5,84.6,84.19,84.42,1002807.0
2022-12-27 11:40:00,84.43,84.58,84.29,84.44,835666.0,84.43,84.58,84.29,84.44,835666.0
2022-12-27 11:50:00,84.44,84.47,84.23,84.25,801246.0,84.44,84.47,84.23,84.25,801246.0
2022-12-27 12:00:00,84.25,84.41,84.24,84.3,600415.0,84.25,84.41,84.24,84.3,600415.0
2022-12-27 12:10:00,84.31,84.49,84.22,84.34,836476.0,84.31,84.49,84.22,84.34,836476.0
2022-12-27 12:20:00,84.34,84.35,83.98,84.04,929405.0,84.34,84.35,83.98,84.04,929405.0
2022-12-27 12:30:00,84.04,84.13,83.98,84.03,642326.0,84.04,84.13,83.98,84.03,642326.0
2022-12-27 12:40:00,84.02,84.05,83.72,83.78,902895.0,84.02,84.05,83.72,83.78,902895.0
2022-12-27 12:50:00,83.77,83.91,83.75,83.84,692563.0,83.77,83.91,83.75,83.84,692563.0
2022-12-27 13:00:00,83.85,84.01,83.8,83.91,792202.0,83.85,84.01,83.8,83.91,792202.0
2022-12-27 13:10:00,83.91,83.97,83.72,83.75,709713.0,83.91,83.97,83.72,83.75,709713.0
2022-12-27 13:20:00,83.76,83.76,83.57,83.6,572843.0,83.76,83.76,83.57,83.6,572843.0
2022-12-27 13:30:00,83.6,83.61,83.48,83.53,740144.0,83.6,83.61,83.48,83.53,740144.0
2022-12-27 13:40:00,83.53,83.54,83.39,83.53,634936.0,83.53,83.54,83.39,83.53,634936.0
2022-12-27 13:50:00,83.53,83.56,83.28,83.32,749765.0,83.53,83.56,83.28,83.32,749765.0
2022-12-27 14:00:00,83.33,83.61,83.28,83.51,842537.0,83.33,83.61,83.28,83.51,842537.0
2022-12-27 14:10:00,83.52,83.58,83.37,83.4,590481.0,83.52,83.58,83.37,83.4,590481.0
2022-12-27 14:20:00,83.4,83.45,83.25,83.28,850874.0,83.4,83.45,83.25,83.28,850874.0
2022-12-27 14:30:00,83.28,83.4,83.21,83.25,740132.0,83.28,83.4,83.21,83.25,740132.0
2022-12-27 14:40:00,83.26,83.48,83.21,83.42,832245.0,83.26,83.48,83.21,83.42,832245.0
2022-12-27 14:50:00,83.42,83.48,83.27,83.37,716807.0,83.42,83.48,83.27,83.37,716807.0
2022-12-27 15:00:00,83.37,83.45,83.24,83.38,878119.0,83.37,83.45,83.24,83.38,878119.0
2022-12-27 15:10:00,83.39,83.46,83.29,83.31,1040545.0,83.39,83.46,83.29,83.31,1040545.0
2022-12-27 15:20:00,83.31,83.42,83.28,83.38,798455.0,83.31,83.42,83.28,83.38,798455.0
2022-12-27 15:30:00,83.39,83.55,83.37,83.52,1283076.0,83.39,83.55,83.37,83.52,1283076.0
2022-12-27 15:40:00,83.52,83.53,83.13,83.2,1290620.0,83.52,83.53,83.13,83.2,1290620.0
2022-12-27 15:50:00,83.2,83.21,83.0,83.06,3016592.0,83.2,83.21,83.0,83.06,3016592.0
2022-12-28 09:30:00,82.82,83.26,82.04,83.06,3929897.0,82.82,83.26,82.04,83.06,3929897.0
2022-12-28 09:40:00,83.06,83.46,83.05,83.43,1934648.0,83.06,83.46,83.05,83.43,1934648.0
2022-12-28 09:50:00,83.42,83.46,82.7,83.22,1603798.0,83.42,83.46,82.7,83.22,1603798.0
2022-12-28 10:00:00,83.22,83.44,83.02,83.17,1269592.0,83.22,83.44,83.02,83.17,1269592.0
2022-12-28 10:10:00,83.16,83.48,83.04,83.43,1240084.0,83.16,83.48,83.04,83.43,1240084.0
2022-12-28 10:20:00,83.43,83.45,82.76,82.8,1487123.0,83.43,83.45,82.76,82.8,1487123.0
2022-12-28 10:30:00,82.79,82.95,82.44,82.48,1726980.0,82.79,82.95,82.44,82.48,1726980.0
2022-12-28 10:40:00,82.48,82.69,82.44,82.49,1362973.0,82.48,82.69,82.44,82.49,1362973.0
2022-12-28 10:50:00,82.5,82.57,82.06,82.09,1867058.0,82.5,82.57,82.06,82.09,1867058.0
2022-12-28 11:00:00,82.09,82.25,81.99,82.17,1434100.0,82.09,82.25,81.99,82.17,1434100.0
2022-12-28 11:10:00,82.18,82.4,82.12,82.31,1260356.0,82.18,82.4,82.12,82.31,1260356.0
2022-12-28 11:20:00,82.31,82.44,82.16,82.29,1174409.0,82.31,82.44,82.16,82.29,1174409.0
2022-12-28 11:30:00,82.29,82.31,82.02,82.07,987611.0,82.29,82.31,82.02,82.07,987611.0
2022-12-28 11:40:00,82.08,82.15,81.94,82.0,1346148.0,82.08,82.15,81.94,82.0,1346148.0
2022-12-28 11:50:00,81.99,82.1,81.87,81.9,1048301.0,81.99,82.1,81.87,81.9,1048301.0
2022-12-28 12:00:00,81.91,82.06,81.8,81.99,969632.0,81.91,82.06,81.8,81.99,969632.0
2022-12-28 12:10:00,81.98,82.03,81.69,81.75,842663.0,81.98,82.03,81.69,81.75,842663.0
2022-12-28 12:20:00,81.76,81.88,81.7,81.87,704862.0,81.76,81.88,81.7,81.87,704862.0
2022-12-28 12:30:00,81.87,82.12,81.85,82.0,929359.0,81.87,82.12,81.85,82.0,929359.0
2022-12-28 12:40:00,82.0,82.28,81.89,82.26,921376.0,82.0,82.28,81.89,82.26,921376.0
2022-12-28 12:50:00,82.27,82.39,82.11,82.33,714294.0,82.27,82.39,82.11,82.33,714294.0
2022-12-28 13:00:00,82.33,82.65,82.31,82.52,973982.0,82.33,82.65,82.31,82.52,973982.0
2022-12-28 13:10:00,82.53,82.69,82.5,82.56,869942.0,82.53,82.69,82.5,82.56,869942.0
2022-12-28 13:20:00,82.56,82.64,82.31,82.5,706007.0,82.56,82.64,82.31,82.5,706007.0
2022-12-28 13:30:00,82.51,82.56,82.16,82.16,741964.0,82.51,82.56,82.16,82.16,741964.0
2022-12-28 13:40:00,82.16,82.44,82.16,82.29,537790.0,82.16,82.44,82.16,82.29,537790.0
2022-12-28 13:50:00,82.29,82.31,82.08,82.22,581978.0,82.29,82.31,82.08,82.22,581978.0
2022-12-28 14:00:00,82.22,82.48,82.19,82.36,656575.0,82.22,82.48,82.19,82.36,656575.0
2022-12-28 14:10:00,82.36,82.43,82.22,82.4,538534.0,82.36,82.43,82.22,82.4,538534.0
2022-12-28 14:20:00,82.4,82.41,82.2,82.2,573895.0,82.4,82.41,82.2,82.2,573895.0
2022-12-28 14:30:00,82.2,82.29,81.99,82.02,859844.0,82.2,82.29,81.99,82.02,859844.0
2022-12-28 14:40:00,82.03,82.35,82.03,82.2,793637.0,82.03,82.35,82.03,82.2,793637.0
2022-12-28 14:50:00,82.2,82.2,82.03,82.09,634138.0,82.2,82.2,82.03,82.09,634138.0
2022-12-28 15:00:00,82.08,82.1,81.83,81.97,995824.0,82.08,82.1,81.83,81.97,995824.0
2022-12-28 15:10:00,81.97,82.15,81.83,82.0,793482.0,81.97,82.15,81.83,82.0,793482.0
2022-12-28 15:20:00,82.01,82.08,81.86,81.95,955877.0,82.01,82.08,81.86,81.95,955877.0
2022-12-28 15:30:00,81.94,82.09,81.88,82.02,1060114.0,81.94,82.09,81.88,82.02,1060114.0
2022-12-28 15:40:00,82.03,82.09,81.88,81.98,1063119.0,82.03,82.09,81.88,81.98,1063119.0
2022-12-28 15:50:00,81.99,82.02,81.81,81.83,2500972.0,81.99,82.02,81.81,81.83,2500972.0
2022-12-29 09:30:00,82.87,83.25,82.55,83.13,3024295.0,82.87,83.25,82.55,83.13,3024295.0
2022-12-29 09:40:00,83.14,83.47,83.14,83.37,2503903.0,83.14,83.47,83.14,83.37,2503903.0
2022-12-29 09:50:00,83.38,83.58,83.19,83.41,2048529.0,83.38,83.58,83.19,83.41,2048529.0
2022-12-29 10:00:00,83.41,83.6,83.19,83.5,1759807.0,83.41,83.6,83.19,83.5,1759807.0
2022-12-29 10:10:00,83.5,83.85,83.45,83.84,1570882.0,83.5,83.85,83.45,83.84,1570882.0
2022-12-29 10:20:00,83.85,83.86,83.45,83.48,1304026.0,83.85,83.86,83.45,83.48,1304026.0
2022-12-29 10:30:00,83.48,83.87,83.47,83.84,1083564.0,83.48,83.87,83.47,83.84,1083564.0
2022-12-29 10:40:00,83.84,83.87,83.56,83.58,1014979.0,83.84,83.87,83.56,83.58,1014979.0
2022-12-29 10:50:00,83.59,83.79,83.58,83.71,920328.0,83.59,83.79,83.58,83.71,920328.0
2022-12-29 11:00:00,83.71,83.84,83.47,83.56,926665.0,83.71,83.84,83.47,83.56,926665.0
2022-12-29 11:10:00,83.55,83.63,83.36,83.56,941008.0,83.55,83.63,83.36,83.56,941008.0
2022-12-29 11:20:00,83.56,83.62,83.44,83.59,689413.0,83.56,83.62,83.44,83.59,689413.0
2022-12-29 11:30:00,83.59,83.92,83.58,83.84,1105969.0,83.59,83.92,83.58,83.84,1105969.0
2022-12-29 11:40:00,83.84,83.94,83.81,83.94,766571.0,83.84,83.94,83.81,83.94,766571.0
2022-12-29 11:50:00,83.94,84.11,83.88,83.89,1334117.0,83.94,84.11,83.88,83.89,1334117.0
2022-12-29 12:00:00,83.89,84.05,83.86,83.95,680950.0,83.89,84.05,83.86,83.95,680950.0
2022-12-29 12:10:00,83.94,84.07,83.74,84.0,882590.0,83.94,84.07,83.74,84.0,882590.0
2022-12-29 12:20:00,84.0,84.01,83.73,83.78,641599.0,84.0,84.01,83.73,83.78,641599.0
2022-12-29 12:30:00,83.79,83.82,83.59,83.64,576604.0,83.79,83.82,83.59,83.64,576604.0
2022-12-29 12:40:00,83.64,83.76,83.61,83.61,637737.0,83.64,83.76,83.61,83.61,637737.0
2022-12-29 12:50:00,83.62,83.75,83.56,83.58,664225.0,83.62,83.75,83.56,83.58,664225.0
2022-12-29 13:00:00,83.57,83.68,83.44,83.48,704252.0,83.57,83.68,83.44,83.48,704252.0
2022-12-29 13:10:00,83.48,83.78,83.48,83.69,707626.0,83.48,83.78,83.48,83.69,707626.0
2022-12-29 13:20:00,83.69,83.83,83.64,83.7,684700.0,83.69,83.83,83.64,83.7,684700.0
2022-12-29 13:30:00,83.69,83.76,83.61,83.72,495120.0,83.69,83.76,83.61,83.72,495120.0
2022-12-29 13:40:00,83.72,83.86,83.72,83.84,676283.0,83.72,83.86,83.72,83.84,676283.0
2022-12-29 13:50:00,83.84,83.92,83.72,83.9,588301.0,83.84,83.92,83.72,83.9,588301.0
2022-12-29 14:00:00,83.9,84.14,83.89,84.04,929073.0,83.9,84.14,83.89,84.04,929073.0
2022-12-29 14:10:00,84.04,84.09,83.93,84.05,605831.0,84.04,84.09,83.93,84.05,605831.0
2022-12-29 14:20:00,84.05,84.19,83.98,84.05,758064.0,84.05,84.19,83.98,84.05,758064.0
2022-12-29 14:30:00,84.05,84.11,83.92,84.08,589972.0,84.05,84.11,83.92,84.08,589972.0
2022-12-29 14:40:00,84.08,84.17,84.04,84.12,557952.0,84.08,84.17,84.04,84.12,557952.0
2022-12-29 14:50:00,84.11,84.16,84.01,84.05,576177.0,84.11,84.16,84.01,84.05,576177.0
2022-12-29 15:00:00,84.04,84.3,84.03,84.29,881144.0,84.04,84.3,84.03,84.29,881144.0
2022-12-29 15:10:00,84.29,84.29,84.13,84.22,803099.0,84.29,84.29,84.13,84.22,803099.0
2022-12-29 15:20:00,84.22,84.42,84.21,84.33,925095.0,84.22,84.42,84.21,84.33,925095.0
2022-12-29 15:30:00,84.33,84.55,84.32,84.42,1072835.0,84.33,84.55,84.32,84.42,1072835.0
2022-12-29 15:40:00,84.43,84.46,84.27,84.43,1213085.0,84.43,84.46,84.27,84.43,1213085.0
2022-12-29 15:50:00,84.42,84.46,84.09,84.14,3012335.0,84.42,84.46,84.09,84.14,3012335.0
2022-12-30 09:30:00,83.13,83.4,82.76,83.13,2367616.0,83.13,83.4,82.76,83.13,2367616.0
2022-12-30 09:40:00,83.14,83.16,82.47,82.57,2041524.0,83.14,83.16,82.47,82.57,2041524.0
2022-12-30 09:50:00,82.58,82.99,82.56,82.98,1382941.0,82.58,82.99,82.56,82.98,1382941.0
2022-12-30 10:00:00,82.98,83.06,82.52,82.52,1250814.0,82.98,83.06,82.52,82.52,1250814.0
2022-12-30 10:10:00,82.52,82.98,82.52,82.97,1372286.0,82.52,82.98,82.52,82.97,1372286.0
2022-12-30 10:20:00,82.97,83.09,82.82,82.94,1255081.0,82.97,83.09,82.82,82.94,1255081.0
2022-12-30 10:30:00,82.94,83.12,82.77,83.07,1003056.0,82.94,83.12,82.77,83.07,1003056.0
2022-12-30 10:40:00,83.08,83.43,82.95,83.39,1312385.0,83.08,83.43,82.95,83.39,1312385.0
2022-12-30 10:50:00,83.39,83.42,82.97,83.08,966388.0,83.39,83.42,82.97,83.08,966388.0
2022-12-30 11:00:00,83.08,83.23,83.01,83.22,915434.0,83.08,83.23,83.01,83.22,915434.0
2022-12-30 11:10:00,83.23,83.23,82.79,82.82,1152667.0,83.23,83.23,82.79,82.82,1152667.0
2022-12-30 11:20:00,82.82,82.83,82.69,82.77,1000007.0,82.82,82.83,82.69,82.77,1000007.0
2022-12-30 11:30:00,82.75,83.04,82.7,83.0,1086743.0,82.75,83.04,82.7,83.0,1086743.0
2022-12-30 11:40:00,83.0,83.02,82.83,82.95,637044.0,83.0,83.02,82.83,82.95,637044.0
2022-12-30 11:50:00,82.96,83.09,82.88,83.0,698925.0,82.96,83.09,82.88,83.0,698925.0
2022-12-30 12:00:00,83.0,83.04,82.82,82.88,642558.0,83.0,83.04,82.82,82.88,642558.0
2022-12-30 12:10:00,82.88,83.06,82.85,83.01,618984.0,82.88,83.06,82.85,83.01,618984.0
2022-12-30 12:20:00,83.02,83.11,82.98,83.08,641880.0,83.02,83.11,82.98,83.08,641880.0
2022-12-30 12:30:00,83.07,83.17,82.95,82.96,729928.0,83.07,83.17,82.95,82.96,729928.0
2022-12-30 12:40:00,82.96,83.1,82.94,82.98,672240.0,82.96,83.1,82.94,82.98,672240.0
2022-12-30 12:50:00,83.0,83.06,82.84,83.06,627243.0,83.0,83.06,82.84,83.06,627243.0
2022-12-30 13:00:00,83.06,83.06,82.87,82.88,712425.0,83.06,83.06,82.87,82.88,712425.0
2022-12-30 13:10:00,82.88,82.9,82.73,82.77,787769.0,82.88,82.9,82.73,82.77,787769.0
2022-12-30 13:20:00,82.76,82.77,82.49,82.75,1225302.0,82.76,82.77,82.49,82.75,1225302.0
2022-12-30 13:30:00,82.74,83.0,82.71,82.91,873231.0,82.74,83.0,82.71,82.91,873231.0
2022-12-30 13:40:00,82.91,82.91,82.71,82.81,914317.0,82.91,82.91,82.71,82.81,914317.0
2022-12-30 13:50:00,82.82,82.91,82.71,82.88,782431.0,82.82,82.91,82.71,82.88,782431.0
2022-12-30 14:00:00,82.88,82.91,82.65,82.69,683620.0,82.88,82.91,82.65,82.69,683620.0
2022-12-30 14:10:00,82.69,82.77,82.67,82.72,607931.0,82.69,82.77,82.67,82.72,607931.0
2022-12-30 14:20:00,82.72,82.81,82.66,82.79,775161.0,82.72,82.81,82.66,82.79,775161.0
2022-12-30 14:30:00,82.79,82.87,82.71,82.79,699066.0,82.79,82.87,82.71,82.79,699066.0
2022-12-30 14:40:00,82.79,82.8,82.64,82.67,713366.0,82.79,82.8,82.64,82.67,713366.0
2022-12-30 14:50:00,82.67,82.79,82.62,82.63,771842.0,82.67,82.79,82.62,82.63,771842.0
2022-12-30 15:00:00,82.64,82.92,82.62,82.87,987645.0,82.64,82.92,82.62,82.87,987645.0
2022-12-30 15:10:00,82.88,83.19,82.86,83.08,1374319.0,82.88,83.19,82.86,83.08,1374319.0
2022-12-30 15:20:00,83.09,83.14,82.94,82.95,1034026.0,83.09,83.14,82.94,82.95,1034026.0
2022-12-30 15:30:00,82.95,83.17,82.92,83.12,1396347.0,82.95,83.17,82.92,83.12,1396347.0
2022-12-30 15:40:00,83.12,83.42,83.05,83.41,1673571.0,83.12,83.42,83.05,83.41,1673571.0
2022-12-30 15:50:00,83.4,84.05,83.35,84.0,5371388.0,83.4,84.05,83.35,84.0,5371388.0
2023-01-03 09:30:00,85.44,86.68,85.2,86.58,4815096.0,85.44,86.68,85.2,86.58,4815096.0
2023-01-03 09:40:00,86.59,86.96,85.8,85.91,3170506.0,86.59,86.96,85.8,85.91,3170506.0
2023-01-03 09:50:00,85.91,86.37,85.35,85.47,2669790.0,85.91,86.37,85.35,85.47,2669790.0
2023-01-03 10:00:00,85.47,85.55,84.97,85.04,2252928.0,85.47,85.55,84.97,85.04,2252928.0
2023-01-03 10:10:00,85.05,85.19,84.54,84.54,1503008.0,85.05,85.19,84.54,84.54,1503008.0
2023-01-03 10:20:00,84.55,84.95,84.48,84.87,1227306.0,84.55,84.95,84.48,84.87,1227306.0
2023-01-03 10:30:00,84.88,84.91,84.56,84.78,1156422.0,84.88,84.91,84.56,84.78,1156422.0
2023-01-03 10:40:00,84.8,85.14,84.78,85.01,1004515.0,84.8,85.14,84.78,85.01,1004515.0
2023-01-03 10:50:00,85.01,85.36,84.57,85.31,1214209.0,85.01,85.36,84.57,85.31,1214209.0
2023-01-03 11:00:00,85.31,85.5,84.98,84.99,1214304.0,85.31,85.5,84.98,84.99,1214304.0
2023-01-03 11:10:00,84.99,85.03,84.77,84.83,815851.0,84.99,85.03,84.77,84.83,815851.0
2023-01-03 11:20:00,84.85,85.11,84.68,85.01,855863.0,84.85,85.11,84.68,85.01,855863.0
2023-01-03 11:30:00,85.0,85.02,84.61,84.83,611724.0,85.0,85.02,84.61,84.83,611724.0
2023-01-03 11:40:00,84.84,84.87,84.41,84.58,926370.0,84.84,84.87,84.41,84.58,926370.0
2023-01-03 11:50:00,84.59,84.6,84.25,84.44,814884.0,84.59,84.6,84.25,84.44,814884.0
2023-01-03 12:00:00,84.43,84.63,84.4,84.55,754346.0,84.43,84.63,84.4,84.55,754346.0
2023-01-03 12:10:00,84.56,84.67,84.44,84.46,501100.0,84.56,84.67,84.44,84.46,501100.0
2023-01-03 12:20:00,84.47,84.55,84.21,84.41,521750.0,84.47,84.55,84.21,84.41,521750.0
2023-01-03 12:30:00,84.42,84.82,84.39,84.72,676202.0,84.42,84.82,84.39,84.72,676202.0
2023-01-03 12:40:00,84.72,84.76,84.2,84.31,564406.0,84.72,84.76,84.2,84.31,564406.0
2023-01-03 12:50:00,84.32,84.56,84.26,84.45,487430.0,84.32,84.56,84.26,84.45,487430.0
2023-01-03 13:00:00,84.44,84.47,84.29,84.37,495764.0,84.44,84.47,84.29,84.37,495764.0
2023-01-03 13:10:00,84.37,84.55,84.32,84.36,385694.0,84.37,84.55,84.32,84.36,385694.0
2023-01-03 13:20:00,84.36,84.97,84.26,84.92,879809.0,84.36,84.97,84.26,84.92,879809.0
2023-01-03 13:30:00,84.93,85.1,84.88,84.94,592234.0,84.93,85.1,84.88,84.94,592234.0
2023-01-03 13:40:00,84.94,85.14,84.89,84.97,502421.0,84.94,85.14,84.89,84.97,502421.0
2023-01-03 13:50:00,84.97,85.29,84.9,85.25,617904.0,84.97,85.29,84.9,85.25,617904.0
2023-01-03 14:00:00,85.25,85.42,85.12,85.32,658140.0,85.25,85.42,85.12,85.32,658140.0
2023-01-03 14:10:00,85.32,85.46,85.15,85.36,674143.0,85.32,85.46,85.15,85.36,674143.0
2023-01-03 14:20:00,85.36,85.51,85.31,85.45,718084.0,85.36,85.51,85.31,85.45,718084.0
2023-01-03 14:30:00,85.45,85.51,85.09,85.17,717926.0,85.45,85.51,85.09,85.17,717926.0
2023-01-03 14:40:00,85.17,85.91,85.16,85.86,1177392.0,85.17,85.91,85.16,85.86,1177392.0
2023-01-03 14:50:00,85.87,85.89,85.62,85.88,1015662.0,85.87,85.89,85.62,85.88,1015662.0
2023-01-03 15:00:00,85.88,86.15,85.85,85.91,1348047.0,85.88,86.15,85.85,85.91,1348047.0
2023-01-03 15:10:00,85.92,86.39,85.91,86.23,1099957.0,85.92,86.39,85.91,86.23,1099957.0
2023-01-03 15:20:00,86.24,86.26,86.0,86.2,1067493.0,86.24,86.26,86.0,86.2,1067493.0
2023-01-03 15:30:00,86.21,86.49,86.15,86.26,1296370.0,86.21,86.49,86.15,86.26,1296370.0
2023-01-03 15:40:00,86.26,86.32,85.98,86.06,1359314.0,86.26,86.32,85.98,86.06,1359314.0
2023-01-03 15:50:00,86.06,86.24,85.77,85.83,3821140.0,86.06,86.24,85.77,85.83,3821140.0
2023-01-04 09:30:00,86.51,86.98,84.71,84.84,4057325.0,86.51,86.98,84.71,84.84,4057325.0
2023-01-04 09:40:00,84.83,85.1,84.2,84.75,3105372.0,84.83,85.1,84.2,84.75,3105372.0
2023-01-04 09:50:00,84.76,85.21,84.54,84.67,2015750.0,84.76,85.21,84.54,84.67,2015750.0
2023-01-04 10:00:00,84.65,84.96,83.42,83.64,3103736.0,84.65,84.96,83.42,83.64,3103736.0
2023-01-04 10:10:00,83.63,84.19,83.36,83.98,1938226.0,83.63,84.19,83.36,83.98,1938226.0
2023-01-04 10:20:00,83.98,84.23,83.65,84.09,1431740.0,83.98,84.23,83.65,84.09,1431740.0
2023-01-04 10:30:00,84.08,84.4,83.78,84.15,1352701.0,84.08,84.4,83.78,84.15,1352701.0
2023-01-04 10:40:00,84.15,84.83,84.03,84.8,1319935.0,84.15,84.83,84.03,84.8,1319935.0
2023-01-04 10:50:00,84.8,84.87,84.62,84.84,1308057.0,84.8,84.87,84.62,84.84,1308057.0
2023-01-04 11:00:00,84.84,85.19,84.75,85.13,1128835.0,84.84,85.19,84.75,85.13,1128835.0
2023-01-04 11:10:00,85.12,85.34,85.03,85.28,1252400.0,85.12,85.34,85.03,85.28,1252400.0
2023-01-04 11:20:00,85.28,85.31,84.82,85.2,1383817.0,85.28,85.31,84.82,85.2,1383817.0
2023-01-04 11:30:00,85.19,85.95,85.19,85.91,1682908.0,85.19,85.95,85.19,85.91,1682908.0
2023-01-04 11:40:00,85.92,86.04,85.82,85.95,1045639.0,85.92,86.04,85.82,85.95,1045639.0
2023-01-04 11:50:00,85.95,86.1,85.79,85.82,1109889.0,85.95,86.1,85.79,85.82,1109889.0
2023-01-04 12:00:00,85.83,85.89,85.55,85.6,886402.0,85.83,85.89,85.55,85.6,886402.0
2023-01-04 12:10:00,85.59,85.68,85.52,85.66,596847.0,85.59,85.68,85.52,85.66,596847.0
2023-01-04 12:20:00,85.66,85.91,85.64,85.78,711270.0,85.66,85.91,85.64,85.78,711270.0
2023-01-04 12:30:00,85.78,86.06,85.7,86.01,719378.0,85.78,86.06,85.7,86.01,719378.0
2023-01-04 12:40:00,86.02,86.09,85.85,85.95,642061.0,86.02,86.09,85.85,85.95,642061.0
2023-01-04 12:50:00,85.95,85.96,85.39,85.4,806900.0,85.95,85.96,85.39,85.4,806900.0
2023-01-04 13:00:00,85.4,85.46,85.12,85.4,732016.0,85.4,85.46,85.12,85.4,732016.0
2023-01-04 13:10:00,85.39,85.76,85.38,85.76,493776.0,85.39,85.76,85.38,85.76,493776.0
2023-01-04 13:20:00,85.76,85.99,85.74,85.91,671286.0,85.76,85.99,85.74,85.91,671286.0
2023-01-04 13:30:00,85.91,86.19,85.9,86.12,709055.0,85.91,86.19,85.9,86.12,709055.0
2023-01-04 13:40:00,86.12,86.29,86.02,86.13,929854.0,86.12,86.29,86.02,86.13,929854.0
2023-01-04 13:50:00,86.12,86.2,85.81,85.83,624646.0,86.12,86.2,85.81,85.83,624646.0
2023-01-04 14:00:00,85.82,86.28,85.0,85.24,1723472.0,85.82,86.28,85.0,85.24,1723472.0
2023-01-04 14:10:00,85.24,85.86,85.11,85.72,1072007.0,85.24,85.86,85.11,85.72,1072007.0
2023-01-04 14:20:00,85.72,85.78,84.56,84.59,1487120.0,85.72,85.78,84.56,84.59,1487120.0
2023-01-04 14:30:00,84.57,85.0,84.46,84.86,1073345.0,84.57,85.0,84.46,84.86,1073345.0
2023-01-04 14:40:00,84.85,85.23,84.76,85.04,892506.0,84.85,85.23,84.76,85.04,892506.0
2023-01-04 14:50:00,85.04,85.46,84.88,85.42,875303.0,85.04,85.46,84.88,85.42,875303.0
2023-01-04 15:00:00,85.41,85.69,85.36,85.51,1069280.0,85.41,85.69,85.36,85.51,1069280.0
2023-01-04 15:10:00,85.51,85.64,85.33,85.46,859875.0,85.51,85.64,85.33,85.46,859875.0
2023-01-04 15:20:00,85.46,85.53,85.04,85.04,968907.0,85.46,85.53,85.04,85.04,968907.0
2023-01-04 15:30:00,85.03,85.07,84.59,84.69,1308586.0,85.03,85.07,84.59,84.69,1308586.0
2023-01-04 15:40:00,84.69,84.71,84.47,84.7,1420398.0,84.69,84.71,84.47,84.7,1420398.0
2023-01-04 15:50:00,84.71,85.2,84.67,85.14,3120605.0,84.71,85.2,84.67,85.14,3120605.0
2023-01-05 09:30:00,85.33,85.42,84.23,84.41,3331513.0,85.33,85.42,84.23,84.41,3331513.0
2023-01-05 09:40:00,84.41,84.48,83.94,84.1,2110978.0,84.41,84.48,83.94,84.1,2110978.0
2023-01-05 09:50:00,84.1,84.28,83.87,84.04,1950644.0,84.1,84.28,83.87,84.04,1950644.0
2023-01-05 10:00:00,84.03,84.44,83.74,84.2,2430865.0,84.03,84.44,83.74,84.2,2430865.0
2023-01-05 10:10:00,84.22,84.44,83.92,84.01,1691269.0,84.22,84.44,83.92,84.01,1691269.0
2023-01-05 10:20:00,84.0,84.14,83.7,83.76,1576655.0,84.0,84.14,83.7,83.76,1576655.0
2023-01-05 10:30:00,83.76,83.89,83.49,83.55,1327978.0,83.76,83.89,83.49,83.55,1327978.0
2023-01-05 10:40:00,83.54,83.78,83.44,83.56,1268727.0,83.54,83.78,83.44,83.56,1268727.0
2023-01-05 10:50:00,83.57,83.6,83.22,83.32,1356996.0,83.57,83.6,83.22,83.32,1356996.0
2023-01-05 11:00:00,83.31,83.43,83.11,83.36,1164593.0,83.31,83.43,83.11,83.36,1164593.0
2023-01-05 11:10:00,83.37,83.73,83.36,83.59,1315428.0,83.37,83.73,83.36,83.59,1315428.0
2023-01-05 11:20:00,83.58,83.64,83.37,83.53,887320.0,83.58,83.64,83.37,83.53,887320.0
2023-01-05 11:30:00,83.53,83.78,83.45,83.68,835218.0,83.53,83.78,83.45,83.68,835218.0
2023-01-05 11:40:00,83.67,84.1,83.65,83.97,1079389.0,83.67,84.1,83.65,83.97,1079389.0
2023-01-05 11:50:00,83.97,84.02,83.83,83.84,682734.0,83.97,84.02,83.83,83.84,682734.0
2023-01-05 12:00:00,83.84,84.26,83.77,84.22,1131735.0,83.84,84.26,83.77,84.22,1131735.0
2023-01-05 12:10:00,84.21,84.25,83.76,83.78,708494.0,84.21,84.25,83.76,83.78,708494.0
2023-01-05 12:20:00,83.78,84.01,83.75,83.77,859503.0,83.78,84.01,83.75,83.77,859503.0
2023-01-05 12:30:00,83.77,84.01,83.72,83.88,673793.0,83.77,84.01,83.72,83.88,673793.0
2023-01-05 12:40:00,83.87,83.87,83.66,83.74,592461.0,83.87,83.87,83.66,83.74,592461.0
2023-01-05 12:50:00,83.74,83.78,83.64,83.68,478690.0,83.74,83.78,83.64,83.68,478690.0
2023-01-05 13:00:00,83.68,83.74,83.59,83.65,680138.0,83.68,83.74,83.59,83.65,680138.0
2023-01-05 13:10:00,83.64,83.64,83.48,83.5,777014.0,83.64,83.64,83.48,83.5,777014.0
2023-01-05 13:20:00,83.5,84.2,83.49,83.98,2140429.0,83.5,84.2,83.49,83.98,2140429.0
2023-01-05 13:30:00,83.98,84.27,83.91,84.17,1198160.0,83.98,84.27,83.91,84.17,1198160.0
2023-01-05 13:40:00,84.17,84.27,84.05,84.12,752050.0,84.17,84.27,84.05,84.12,752050.0
2023-01-05 13:50:00,84.11,84.18,83.83,83.91,738827.0,84.11,84.18,83.83,83.91,738827.0
2023-01-05 14:00:00,83.92,83.97,83.82,83.93,650840.0,83.92,83.97,83.82,83.93,650840.0
2023-01-05 14:10:00,83.94,83.95,83.76,83.88,595048.0,83.94,83.95,83.76,83.88,595048.0
2023-01-05 14:20:00,83.88,83.96,83.75,83.77,482954.0,83.88,83.96,83.75,83.77,482954.0
2023-01-05 14:30:00,83.77,84.21,83.76,84.06,817311.0,83.77,84.21,83.76,84.06,817311.0
2023-01-05 14:40:00,84.06,84.21,83.93,84.09,764065.0,84.06,84.21,83.93,84.09,764065.0
2023-01-05 14:50:00,84.1,84.14,83.84,83.85,912293.0,84.1,84.14,83.84,83.85,912293.0
2023-01-05 15:00:00,83.86,83.87,83.67,83.7,824157.0,83.86,83.87,83.67,83.7,824157.0
2023-01-05 15:10:00,83.7,83.76,83.53,83.57,1273260.0,83.7,83.76,83.53,83.57,1273260.0
2023-01-05 15:20:00,83.56,83.61,83.39,83.54,1368134.0,83.56,83.61,83.39,83.54,1368134.0
2023-01-05 15:30:00,83.53,83.54,83.33,83.51,1292790.0,83.53,83.54,83.33,83.51,1292790.0
2023-01-05 15:40:00,83.51,83.58,83.32,83.4,1340570.0,83.51,83.58,83.32,83.4,1340570.0
2023-01-05 15:50:00,83.4,83.4,83.07,83.12,3627786.0,83.4,83.4,83.07,83.12,3627786.0
2023-01-06 09:30:00,83.05,83.13,81.7,81.77,5628136.0,83.05,83.13,81.7,81.77,5628136.0
2023-01-06 09:40:00,81.78,82.08,81.43,81.82,3162216.0,81.78,82.08,81.43,81.82,3162216.0
2023-01-06 09:50:00,81.83,82.19,81.73,81.95,2139418.0,81.83,82.19,81.73,81.95,2139418.0
2023-01-06 10:00:00,81.96,82.98,81.96,82.75,2578239.0,81.96,82.98,81.96,82.75,2578239.0
2023-01-06 10:10:00,82.76,83.52,82.69,83.48,2843278.0,82.76,83.52,82.69,83.48,2843278.0
2023-01-06 10:20:00,83.48,83.51,82.78,82.94,1740752.0,83.48,83.51,82.78,82.94,1740752.0
2023-01-06 10:30:00,82.95,83.55,82.87,83.5,1705912.0,82.95,83.55,82.87,83.5,1705912.0
2023-01-06 10:40:00,83.5,83.74,83.27,83.69,1874836.0,83.5,83.74,83.27,83.69,1874836.0
2023-01-06 10:50:00,83.69,84.09,83.62,84.05,1895475.0,83.69,84.09,83.62,84.05,1895475.0
2023-01-06 11:00:00,84.06,84.4,83.94,84.35,2099969.0,84.06,84.4,83.94,84.35,2099969.0
2023-01-06 11:10:00,84.35,84.36,83.81,83.98,1797320.0,84.35,84.36,83.81,83.98,1797320.0
2023-01-06 11:20:00,83.98,84.33,83.92,84.04,1400766.0,83.98,84.33,83.92,84.04,1400766.0
2023-01-06 11:30:00,84.03,84.24,83.89,84.18,933533.0,84.03,84.24,83.89,84.18,933533.0
2023-01-06 11:40:00,84.19,84.35,84.11,84.3,1047890.0,84.19,84.35,84.11,84.3,1047890.0
2023-01-06 11:50:00,84.31,84.87,84.31,84.64,1671260.0,84.31,84.87,84.31,84.64,1671260.0
2023-01-06 12:00:00,84.64,85.0,84.62,84.95,1474176.0,84.64,85.0,84.62,84.95,1474176.0
2023-01-06 12:10:00,84.97,85.1,84.63,84.74,1403751.0,84.97,85.1,84.63,84.74,1403751.0
2023-01-06 12:20:00,84.73,85.04,84.73,85.03,1146294.0,84.73,85.04,84.73,85.03,1146294.0
2023-01-06 12:30:00,85.03,85.15,84.99,85.09,1570154.0,85.03,85.15,84.99,85.09,1570154.0
2023-01-06 12:40:00,85.09,85.12,84.89,84.92,830398.0,85.09,85.12,84.89,84.92,830398.0
2023-01-06 12:50:00,84.91,84.92,84.71,84.88,847352.0,84.91,84.92,84.71,84.88,847352.0
2023-01-06 13:00:00,84.88,85.13,84.83,85.06,670273.0,84.88,85.13,84.83,85.06,670273.0
2023-01-06 13:10:00,85.06,85.33,85.04,85.17,1052191.0,85.06,85.33,85.04,85.17,1052191.0
2023-01-06 13:20:00,85.17,85.37,85.1,85.32,811555.0,85.17,85.37,85.1,85.32,811555.0
2023-01-06 13:30:00,85.32,85.46,85.27,85.37,1243665.0,85.32,85.46,85.27,85.37,1243665.0
2023-01-06 13:40:00,85.36,85.64,85.35,85.47,1314475.0,85.36,85.64,85.35,85.47,1314475.0
2023-01-06 13:50:00,85.47,85.5,85.32,85.38,797730.0,85.47,85.5,85.32,85.38,797730.0
2023-01-06 14:00:00,85.39,85.46,85.25,85.34,1004071.0,85.39,85.46,85.25,85.34,1004071.0
2023-01-06 14:10:00,85.34,85.71,85.33,85.59,1400341.0,85.34,85.71,85.33,85.59,1400341.0
2023-01-06 14:20:00,85.59,85.85,85.49,85.51,1081270.0,85.59,85.85,85.49,85.51,1081270.0
2023-01-06 14:30:00,85.51,85.71,85.46,85.66,754700.0,85.51,85.71,85.46,85.66,754700.0
2023-01-06 14:40:00,85.66,85.93,85.56,85.93,1169141.0,85.66,85.93,85.56,85.93,1169141.0
2023-01-06 14:50:00,85.92,86.16,85.86,86.1,1287450.0,85.92,86.16,85.86,86.1,1287450.0
2023-01-06 15:00:00,86.09,86.34,85.95,86.28,1326060.0,86.09,86.34,85.95,86.28,1326060.0
2023-01-06 15:10:00,86.28,86.4,86.13,86.22,1204877.0,86.28,86.4,86.13,86.22,1204877.0
2023-01-06 15:20:00,86.22,86.22,86.01,86.07,1351944.0,86.22,86.22,86.01,86.07,1351944.0
2023-01-06 15:30:00,86.08,86.26,86.06,86.24,1132623.0,86.08,86.26,86.06,86.24,1132623.0
2023-01-06 15:40:00,86.25,86.33,86.14,86.17,1465049.0,86.25,86.33,86.14,86.17,1465049.0
2023-01-06 15:50:00,86.16,86.17,85.91,86.04,4367844.0,86.16,86.17,85.91,86.04,4367844.0
2023-01-09 09:30:00,87.47,88.6,87.46,88.4,5430372.0,87.47,88.6,87.46,88.4,5430372.0
2023-01-09 09:40:00,88.39,88.77,87.91,88.75,2361156.0,88.39,88.77,87.91,88.75,2361156.0
2023-01-09 09:50:00,88.75,89.15,88.53,89.11,2427481.0,88.75,89.15,88.53,89.11,2427481.0
2023-01-09 10:00:00,89.12,89.27,88.72,88.88,1777776.0,89.12,89.27,88.72,88.88,1777776.0
2023-01-09 10:10:00,88.88,88.92,88.42,88.55,1666077.0,88.88,88.92,88.42,88.55,1666077.0
2023-01-09 10:20:00,88.56,88.75,88.36,88.41,1347766.0,88.56,88.75,88.36,88.41,1347766.0
2023-01-09 10:30:00,88.41,89.16,88.41,89.05,1455566.0,88.41,89.16,88.41,89.05,1455566.0
2023-01-09 10:40:00,89.05,89.16,88.84,89.09,1374288.0,89.05,89.16,88.84,89.09,1374288.0
2023-01-09 10:50:00,89.09,89.19,88.82,88.84,1376257.0,89.09,89.19,88.82,88.84,1376257.0
2023-01-09 11:00:00,88.84,89.26,88.77,89.23,1332205.0,88.84,89.26,88.77,89.23,1332205.0
2023-01-09 11:10:00,89.24,89.38,89.12,89.13,1264385.0,89.24,89.38,89.12,89.13,1264385.0
2023-01-09 11:20:00,89.12,89.34,89.05,89.34,974936.0,89.12,89.34,89.05,89.34,974936.0
2023-01-09 11:30:00,89.34,89.48,89.03,89.04,1782428.0,89.34,89.48,89.03,89.04,1782428.0
2023-01-09 11:40:00,89.04,89.24,88.97,89.15,1090953.0,89.04,89.24,88.97,89.15,1090953.0
2023-01-09 11:50:00,89.14,89.18,88.98,89.12,872583.0,89.14,89.18,88.98,89.12,872583.0
2023-01-09 12:00:00,89.12,89.22,89.0,89.05,682631.0,89.12,89.22,89.0,89.05,682631.0
2023-01-09 12:10:00,89.05,89.11,88.88,88.98,849999.0,89.05,89.11,88.88,88.98,849999.0
2023-01-09 12:20:00,88.98,89.08,88.94,89.01,688787.0,88.98,89.08,88.94,89.01,688787.0
2023-01-09 12:30:00,89.01,89.08,88.68,88.7,723683.0,89.01,89.08,88.68,88.7,723683.0
2023-01-09 12:40:00,88.7,88.71,88.51,88.55,993530.0,88.7,88.71,88.51,88.55,993530.0
2023-01-09 12:50:00,88.55,88.93,88.51,88.89,922031.0,88.55,88.93,88.51,88.89,922031.0
2023-01-09 13:00:00,88.89,88.99,88.69,88.87,768292.0,88.89,88.99,88.69,88.87,768292.0
2023-01-09 13:10:00,88.87,89.19,88.79,89.19,991469.0,88.87,89.19,88.79,89.19,991469.0
2023-01-09 13:20:00,89.19,89.37,89.17,89.31,966216.0,89.19,89.37,89.17,89.31,966216.0
2023-01-09 13:30:00,89.31,89.32,88.85,88.97,846338.0,89.31,89.32,88.85,88.97,846338.0
2023-01-09 13:40:00,88.96,88.96,88.28,88.42,1283000.0,88.96,88.96,88.28,88.42,1283000.0
2023-01-09 13:50:00,88.41,88.49,88.26,88.44,972339.0,88.41,88.49,88.26,88.44,972339.0
2023-01-09 14:00:00,88.44,88.63,88.24,88.5,919920.0,88.44,88.63,88.24,88.5,919920.0
2023-01-09 14:10:00,88.5,88.58,88.42,88.52,781569.0,88.5,88.58,88.42,88.52,781569.0
2023-01-09 14:20:00,88.52,88.7,88.47,88.58,757989.0,88.52,88.7,88.47,88.58,757989.0
2023-01-09 14:30:00,88.58,88.6,88.17,88.2,759883.0,88.58,88.6,88.17,88.2,759883.0
2023-01-09 14:40:00,88.21,88.24,88.03,88.09,796083.0,88.21,88.24,88.03,88.09,796083.0
2023-01-09 14:50:00,88.1,88.16,87.62,87.65,1093038.0,88.1,88.16,87.62,87.65,1093038.0
2023-01-09 15:00:00,87.66,87.83,87.6,87.79,944010.0,87.66,87.83,87.6,87.79,944010.0
2023-01-09 15:10:00,87.78,87.88,87.56,87.74,1063740.0,87.78,87.88,87.56,87.74,1063740.0
2023-01-09 15:20:00,87.75,87.9,87.67,87.69,791171.0,87.75,87.9,87.67,87.69,791171.0
2023-01-09 15:30:00,87.69,87.74,87.36,87.47,1225801.0,87.69,87.74,87.36,87.47,1225801.0
2023-01-09 15:40:00,87.47,87.6,87.22,87.28,1216857.0,87.47,87.6,87.22,87.28,1216857.0
2023-01-09 15:50:00,87.29,87.4,87.08,87.36,2267101.0,87.29,87.4,87.08,87.36,2267101.0
2023-01-10 09:30:00,87.6,88.99,87.29,88.84,3239106.0,87.6,88.99,87.29,88.84,3239106.0
2023-01-10 09:40:00,88.83,88.88,87.84,88.38,1993929.0,88.83,88.88,87.84,88.38,1993929.0
2023-01-10 09:50:00,88.38,89.05,87.99,88.73,2072662.0,88.38,89.05,87.99,88.73,2072662.0
2023-01-10 10:00:00,88.73,88.94,88.34,88.83,1351899.0,88.73,88.94,88.34,88.83,1351899.0
2023-01-10 10:10:00,88.83,90.19,88.75,89.74,3388907.0,88.83,90.19,88.75,89.74,3388907.0
2023-01-10 10:20:00,89.73,89.89,89.31,89.44,1981994.0,89.73,89.89,89.31,89.44,1981994.0
2023-01-10 10:30:00,89.45,89.45,88.54,88.82,2266266.0,89.45,89.45,88.54,88.82,2266266.0
2023-01-10 10:40:00,88.81,88.91,88.25,88.66,1586511.0,88.81,88.91,88.25,88.66,1586511.0
2023-01-10 10:50:00,88.66,89.48,88.63,89.37,1556878.0,88.66,89.48,88.63,89.37,1556878.0
2023-01-10 11:00:00,89.39,89.54,89.25,89.46,1012883.0,89.39,89.54,89.25,89.46,1012883.0
2023-01-10 11:10:00,89.45,89.83,89.4,89.49,1357461.0,89.45,89.83,89.4,89.49,1357461.0
2023-01-10 11:20:00,89.48,89.71,89.21,89.31,1065453.0,89.48,89.71,89.21,89.31,1065453.0
2023-01-10 11:30:00,89.31,89.46,89.11,89.16,783851.0,89.31,89.46,89.11,89.16,783851.0
2023-01-10 11:40:00,89.16,89.59,89.15,89.48,1159072.0,89.16,89.59,89.15,89.48,1159072.0
2023-01-10 11:50:00,89.48,89.57,89.19,89.22,985947.0,89.48,89.57,89.19,89.22,985947.0
2023-01-10 12:00:00,89.21,89.45,88.93,89.42,1015557.0,89.21,89.45,88.93,89.42,1015557.0
2023-01-10 12:10:00,89.42,89.56,89.28,89.34,719317.0,89.42,89.56,89.28,89.34,719317.0
2023-01-10 12:20:00,89.34,89.4,89.21,89.37,494393.0,89.34,89.4,89.21,89.37,494393.0
2023-01-10 12:30:00,89.38,89.8,89.31,89.78,802655.0,89.38,89.8,89.31,89.78,802655.0
2023-01-10 12:40:00,89.79,89.81,89.47,89.65,1376238.0,89.79,89.81,89.47,89.65,1376238.0
2023-01-10 12:50:00,89.66,89.81,89.63,89.73,1053600.0,89.66,89.81,89.63,89.73,1053600.0
2023-01-10 13:00:00,89.74,89.99,89.63,89.98,1192147.0,89.74,89.99,89.63,89.98,1192147.0
2023-01-10 13:10:00,89.98,89.99,89.73,89.79,903981.0,89.98,89.99,89.73,89.79,903981.0
2023-01-10 13:20:00,89.78,89.99,89.74,89.87,693458.0,89.78,89.99,89.74,89.87,693458.0
2023-01-10 13:30:00,89.86,90.0,89.76,89.86,1287005.0,89.86,90.0,89.76,89.86,1287005.0
2023-01-10 13:40:00,89.86,89.95,89.68,89.86,1311778.0,89.86,89.95,89.68,89.86,1311778.0
2023-01-10 13:50:00,89.86,89.9,89.58,89.78,1237621.0,89.86,89.9,89.58,89.78,1237621.0
2023-01-10 14:00:00,89.78,89.99,89.75,89.83,1163816.0,89.78,89.99,89.75,89.83,1163816.0
2023-01-10 14:10:00,89.83,90.05,89.81,90.02,1216211.0,89.83,90.05,89.81,90.02,1216211.0
2023-01-10 14:20:00,90.01,90.08,89.82,89.89,800377.0,90.01,90.08,89.82,89.89,800377.0
2023-01-10 14:30:00,89.88,89.94,89.68,89.72,759196.0,89.88,89.94,89.68,89.72,759196.0
2023-01-10 14:40:00,89.72,89.79,89.55,89.72,718107.0,89.72,89.79,89.55,89.72,718107.0
2023-01-10 14:50:00,89.72,89.79,89.63,89.71,658736.0,89.72,89.79,89.63,89.71,658736.0
2023-01-10 15:00:00,89.7,89.72,89.23,89.42,1159777.0,89.7,89.72,89.23,89.42,1159777.0
2023-01-10 15:10:00,89.42,89.54,89.2,89.48,814241.0,89.42,89.54,89.2,89.48,814241.0
2023-01-10 15:20:00,89.47,89.48,89.14,89.2,816778.0,89.47,89.48,89.14,89.2,816778.0
2023-01-10 15:30:00,89.2,89.34,89.15,89.31,798456.0,89.2,89.34,89.15,89.31,798456.0
2023-01-10 15:40:00,89.31,89.43,89.18,89.39,1490533.0,89.31,89.43,89.18,89.39,1490533.0
2023-01-10 15:50:00,89.4,89.9,89.38,89.87,2984889.0,89.4,89.9,89.38,89.87,2984889.0
2023-01-11 09:30:00,90.93,92.98,90.93,92.78,9285575.0,90.93,92.98,90.93,92.78,9285575.0
2023-01-11 09:40:00,92.79,92.98,92.32,92.65,3857043.0,92.79,92.98,92.32,92.65,3857043.0
2023-01-11 09:50:00,92.66,93.19,92.23,93.08,3531340.0,92.66,93.19,92.23,93.08,3531340.0
2023-01-11 10:00:00,93.08,93.58,92.82,93.56,3628086.0,93.08,93.58,92.82,93.56,3628086.0
2023-01-11 10:10:00,93.56,93.74,93.3,93.54,3297851.0,93.56,93.74,93.3,93.54,3297851.0
2023-01-11 10:20:00,93.53,93.54,93.06,93.38,1972683.0,93.53,93.54,93.06,93.38,1972683.0
2023-01-11 10:30:00,93.38,93.4,92.43,92.6,2494592.0,93.38,93.4,92.43,92.6,2494592.0
2023-01-11 10:40:00,92.61,92.98,92.57,92.87,1738381.0,92.61,92.98,92.57,92.87,1738381.0
2023-01-11 10:50:00,92.87,92.95,92.51,92.67,1825948.0,92.87,92.95,92.51,92.67,1825948.0
2023-01-11 11:00:00,92.67,93.36,92.53,93.25,2223588.0,92.67,93.36,92.53,93.25,2223588.0
2023-01-11 11:10:00,93.25,93.56,93.17,93.51,1661955.0,93.25,93.56,93.17,93.51,1661955.0
2023-01-11 11:20:00,93.51,93.65,93.4,93.65,1632444.0,93.51,93.65,93.4,93.65,1632444.0
2023-01-11 11:30:00,93.63,93.74,93.37,93.44,1726481.0,93.63,93.74,93.37,93.44,1726481.0
2023-01-11 11:40:00,93.44,93.94,93.43,93.93,1777114.0,93.44,93.94,93.43,93.93,1777114.0
2023-01-11 11:50:00,93.92,94.0,93.71,93.76,2104825.0,93.92,94.0,93.71,93.76,2104825.0
2023-01-11 12:00:00,93.76,93.97,93.71,93.87,1340982.0,93.76,93.97,93.71,93.87,1340982.0
2023-01-11 12:10:00,93.87,94.0,93.82,93.96,1705020.0,93.87,94.0,93.82,93.96,1705020.0
2023-01-11 12:20:00,93.97,94.28,93.85,93.91,2339742.0,93.97,94.28,93.85,93.91,2339742.0
2023-01-11 12:30:00,93.91,93.98,93.71,93.77,1172997.0,93.91,93.98,93.71,93.77,1172997.0
2023-01-11 12:40:00,93.78,93.99,93.77,93.96,1012343.0,93.78,93.99,93.77,93.96,1012343.0
2023-01-11 12:50:00,93.97,94.07,93.82,93.94,956784.0,93.97,94.07,93.82,93.94,956784.0
2023-01-11 13:00:00,93.94,94.16,93.9,94.06,1308368.0,93.94,94.16,93.9,94.06,1308368.0
2023-01-11 13:10:00,94.06,94.25,93.74,93.97,1269603.0,94.06,94.25,93.74,93.97,1269603.0
2023-01-11 13:20:00,93.98,94.12,93.94,94.02,773670.0,93.98,94.12,93.94,94.02,773670.0
2023-01-11 13:30:00,94.02,94.08,93.97,94.0,898292.0,94.02,94.08,93.97,94.0,898292.0
2023-01-11 13:40:00,94.0,94.07,93.93,94.0,1088662.0,94.0,94.07,93.93,94.0,1088662.0
2023-01-11 13:50:00,94.0,94.01,93.8,93.94,970670.0,94.0,94.01,93.8,93.94,970670.0
2023-01-11 14:00:00,93.94,94.08,93.91,94.06,1017899.0,93.94,94.08,93.91,94.06,1017899.0
2023-01-11 14:10:00,94.08,94.3,94.07,94.27,1189454.0,94.08,94.3,94.07,94.27,1189454.0
2023-01-11 14:20:00,94.28,94.33,94.14,94.15,1083067.0,94.28,94.33,94.14,94.15,1083067.0
2023-01-11 14:30:00,94.14,94.24,93.95,94.03,1237124.0,94.14,94.24,93.95,94.03,1237124.0
2023-01-11 14:40:00,94.03,94.16,93.93,94.02,1110762.0,94.03,94.16,93.93,94.02,1110762.0
2023-01-11 14:50:00,94.02,94.19,93.98,94.17,1001120.0,94.02,94.19,93.98,94.17,1001120.0
2023-01-11 15:00:00,94.18,94.5,94.1,94.48,2329491.0,94.18,94.5,94.1,94.48,2329491.0
2023-01-11 15:10:00,94.48,94.88,94.43,94.88,2515476.0,94.48,94.88,94.43,94.88,2515476.0
2023-01-11 15:20:00,94.88,94.94,94.76,94.77,2363288.0,94.88,94.94,94.76,94.77,2363288.0
2023-01-11 15:30:00,94.77,94.85,94.62,94.66,2134558.0,94.77,94.85,94.62,94.66,2134558.0
2023-01-11 15:40:00,94.66,95.1,94.64,95.1,3264415.0,94.66,95.1,94.64,95.1,3264415.0
2023-01-11 15:50:00,95.09,95.26,94.88,95.08,6522448.0,95.09,95.26,94.88,95.08,6522448.0
2023-01-12 09:30:00,96.93,97.19,94.46,94.9,7353629.0,96.93,97.19,94.46,94.9,7353629.0
2023-01-12 09:40:00,94.91,95.15,93.74,93.76,4132456.0,94.91,95.15,93.74,93.76,4132456.0
2023-01-12 09:50:00,93.75,94.26,93.5,94.23,3556772.0,93.75,94.26,93.5,94.23,3556772.0
2023-01-12 10:00:00,94.24,95.14,94.22,94.67,3529810.0,94.24,95.14,94.22,94.67,3529810.0
2023-01-12 10:10:00,94.67,96.26,94.67,96.0,3892795.0,94.67,96.26,94.67,96.0,3892795.0
2023-01-12 10:20:00,96.0,96.2,95.2,95.36,2483673.0,96.0,96.2,95.2,95.36,2483673.0
2023-01-12 10:30:00,95.36,95.49,94.78,95.44,2229396.0,95.36,95.49,94.78,95.44,2229396.0
2023-01-12 10:40:00,95.45,95.51,94.63,94.95,1924057.0,95.45,95.51,94.63,94.95,1924057.0
2023-01-12 10:50:00,94.95,95.12,94.56,94.56,1538615.0,94.95,95.12,94.56,94.56,1538615.0
2023-01-12 11:00:00,94.58,94.67,94.1,94.44,1351037.0,94.58,94.67,94.1,94.44,1351037.0
2023-01-12 11:10:00,94.44,94.84,94.3,94.6,1178811.0,94.44,94.84,94.3,94.6,1178811.0
2023-01-12 11:20:00,94.6,94.86,94.45,94.73,1043431.0,94.6,94.86,94.45,94.73,1043431.0
2023-01-12 11:30:00,94.75,94.95,94.44,94.8,1008411.0,94.75,94.95,94.44,94.8,1008411.0
2023-01-12 11:40:00,94.82,95.15,94.72,94.75,1254977.0,94.82,95.15,94.72,94.75,1254977.0
2023-01-12 11:50:00,94.74,95.11,94.62,95.06,830309.0,94.74,95.11,94.62,95.06,830309.0
2023-01-12 12:00:00,95.05,95.39,94.86,95.21,1307241.0,95.05,95.39,94.86,95.21,1307241.0
2023-01-12 12:10:00,95.2,95.38,95.13,95.29,958854.0,95.2,95.38,95.13,95.29,958854.0
2023-01-12 12:20:00,95.29,95.62,95.13,95.58,1274877.0,95.29,95.62,95.13,95.58,1274877.0
2023-01-12 12:30:00,95.58,95.69,95.43,95.46,1139508.0,95.58,95.69,95.43,95.46,1139508.0
2023-01-12 12:40:00,95.46,95.49,95.2,95.35,1066384.0,95.46,95.49,95.2,95.35,1066384.0
2023-01-12 12:50:00,95.34,95.5,95.33,95.38,721299.0,95.34,95.5,95.33,95.38,721299.0
2023-01-12 13:00:00,95.38,95.74,95.34,95.63,1088775.0,95.38,95.74,95.34,95.63,1088775.0
2023-01-12 13:10:00,95.64,95.87,95.45,95.78,1019193.0,95.64,95.87,95.45,95.78,1019193.0
2023-01-12 13:20:00,95.78,95.84,94.73,94.82,1368269.0,95.78,95.84,94.73,94.82,1368269.0
2023-01-12 13:30:00,94.82,95.25,94.58,95.2,1505661.0,94.82,95.25,94.58,95.2,1505661.0
2023-01-12 13:40:00,95.2,95.5,95.16,95.43,897811.0,95.2,95.5,95.16,95.43,897811.0
2023-01-12 13:50:00,95.43,95.76,95.37,95.68,1062753.0,95.43,95.76,95.37,95.68,1062753.0
2023-01-12 14:00:00,95.69,95.71,95.4,95.5,1194697.0,95.69,95.71,95.4,95.5,1194697.0
2023-01-12 14:10:00,95.49,95.54,95.37,95.43,670894.0,95.49,95.54,95.37,95.43,670894.0
2023-01-12 14:20:00,95.44,95.54,95.23,95.35,819119.0,95.44,95.54,95.23,95.35,819119.0
2023-01-12 14:30:00,95.35,95.54,95.23,95.46,847654.0,95.35,95.54,95.23,95.46,847654.0
2023-01-12 14:40:00,95.47,95.56,95.28,95.32,682118.0,95.47,95.56,95.28,95.32,682118.0
2023-01-12 14:50:00,95.31,95.33,95.06,95.3,875586.0,95.31,95.33,95.06,95.3,875586.0
2023-01-12 15:00:00,95.29,95.34,94.97,95.01,920252.0,95.29,95.34,94.97,95.01,920252.0
2023-01-12 15:10:00,95.02,95.1,94.9,95.03,1278509.0,95.02,95.1,94.9,95.03,1278509.0
2023-01-12 15:20:00,95.02,95.19,95.0,95.12,1034514.0,95.02,95.19,95.0,95.12,1034514.0
2023-01-12 15:30:00,95.13,95.24,95.04,95.18,960577.0,95.13,95.24,95.04,95.18,960577.0
2023-01-12 15:40:00,95.17,95.32,94.87,94.97,1681785.0,95.17,95.32,94.87,94.97,1681785.0
2023-01-12 15:50:00,94.97,95.32,94.96,95.27,3207186.0,94.97,95.32,94.96,95.27,3207186.0
2023-01-13 09:30:00,94.19,95.03,94.12,94.71,3926380.0,94.19,95.03,94.12,94.71,3926380.0
2023-01-13 09:40:00,94.7,95.28,94.65,95.16,2607135.0,94.7,95.28,94.65,95.16,2607135.0
2023-01-13 09:50:00,95.16,96.0,95.13,95.55,2619685.0,95.16,96.0,95.13,95.55,2619685.0
2023-01-13 10:00:00,95.54,96.09,95.44,95.97,2539676.0,95.54,96.09,95.44,95.97,2539676.0
2023-01-13 10:10:00,95.94,96.53,95.93,96.39,3024610.0,95.94,96.53,95.93,96.39,3024610.0
2023-01-13 10:20:00,96.39,96.7,96.15,96.62,1925427.0,96.39,96.7,96.15,96.62,1925427.0
2023-01-13 10:30:00,96.62,96.85,96.35,96.61,1792059.0,96.62,96.85,96.35,96.61,1792059.0
2023-01-13 10:40:00,96.6,97.06,96.6,96.88,2235517.0,96.6,97.06,96.6,96.88,2235517.0
2023-01-13 10:50:00,96.88,96.91,96.42,96.58,1528029.0,96.88,96.91,96.42,96.58,1528029.0
2023-01-13 11:00:00,96.58,96.76,96.17,96.36,1593501.0,96.58,96.76,96.17,96.36,1593501.0
2023-01-13 11:10:00,96.35,96.36,95.65,95.82,1621715.0,96.35,96.36,95.65,95.82,1621715.0
2023-01-13 11:20:00,95.81,96.23,95.77,95.98,1374088.0,95.81,96.23,95.77,95.98,1374088.0
2023-01-13 11:30:00,95.98,96.53,95.88,96.44,1341759.0,95.98,96.53,95.88,96.44,1341759.0
2023-01-13 11:40:00,96.45,96.6,96.31,96.43,1351090.0,96.45,96.6,96.31,96.43,1351090.0
2023-01-13 11:50:00,96.42,96.83,96.39,96.83,1351249.0,96.42,96.83,96.39,96.83,1351249.0
2023-01-13 12:00:00,96.83,97.17,96.78,96.86,1690917.0,96.83,97.17,96.78,96.86,1690917.0
2023-01-13 12:10:00,96.87,97.09,96.74,96.78,1139461.0,96.87,97.09,96.74,96.78,1139461.0
2023-01-13 12:20:00,96.79,97.0,96.76,96.95,715904.0,96.79,97.0,96.76,96.95,715904.0
2023-01-13 12:30:00,96.95,97.02,96.71,96.94,902313.0,96.95,97.02,96.71,96.94,902313.0
2023-01-13 12:40:00,96.95,97.2,96.84,97.09,1314113.0,96.95,97.2,96.84,97.09,1314113.0
2023-01-13 12:50:00,97.09,97.23,97.01,97.18,994934.0,97.09,97.23,97.01,97.18,994934.0
2023-01-13 13:00:00,97.18,97.48,97.17,97.39,1595774.0,97.18,97.48,97.17,97.39,1595774.0
2023-01-13 13:10:00,97.39,97.51,97.32,97.33,1357935.0,97.39,97.51,97.32,97.33,1357935.0
2023-01-13 13:20:00,97.34,97.87,97.27,97.77,1737099.0,97.34,97.87,97.27,97.77,1737099.0
2023-01-13 13:30:00,97.77,98.0,97.72,97.99,1646702.0,97.77,98.0,97.72,97.99,1646702.0
2023-01-13 13:40:00,97.98,98.2,97.92,98.0,2305352.0,97.98,98.2,97.92,98.0,2305352.0
2023-01-13 13:50:00,98.0,98.02,97.78,97.93,1207114.0,98.0,98.02,97.78,97.93,1207114.0
2023-01-13 14:00:00,97.92,98.09,97.8,97.99,1346716.0,97.92,98.09,97.8,97.99,1346716.0
2023-01-13 14:10:00,97.98,98.06,97.85,97.95,959384.0,97.98,98.06,97.85,97.95,959384.0
2023-01-13 14:20:00,97.95,98.3,97.9,98.23,1254867.0,97.95,98.3,97.9,98.23,1254867.0
2023-01-13 14:30:00,98.23,98.36,98.02,98.1,1340924.0,98.23,98.36,98.02,98.1,1340924.0
2023-01-13 14:40:00,98.1,98.13,97.89,98.1,1243520.0,98.1,98.13,97.89,98.1,1243520.0
2023-01-13 14:50:00,98.11,98.14,97.92,98.02,1091932.0,98.11,98.14,97.92,98.02,1091932.0
2023-01-13 15:00:00,98.03,98.06,97.79,97.88,1162696.0,98.03,98.06,97.79,97.88,1162696.0
2023-01-13 15:10:00,97.88,97.96,97.76,97.84,1182713.0,97.88,97.96,97.76,97.84,1182713.0
2023-01-13 15:20:00,97.84,98.28,97.8,98.26,1875892.0,97.84,98.28,97.8,98.26,1875892.0
2023-01-13 15:30:00,98.26,98.37,98.05,98.34,2212291.0,98.26,98.37,98.05,98.34,2212291.0
2023-01-13 15:40:00,98.34,98.35,97.92,98.1,2107663.0,98.34,98.35,97.92,98.1,2107663.0
2023-01-13 15:50:00,98.1,98.21,97.95,98.12,4121001.0,98.1,98.21,97.95,98.12,4121001.0
2023-01-17 09:30:00,98.69,98.89,97.3,97.36,5186223.0,98.69,98.89,97.3,97.36,5186223.0
2023-01-17 09:40:00,97.35,97.88,97.01,97.44,2976357.0,97.35,97.88,97.01,97.44,2976357.0
2023-01-17 09:50:00,97.44,97.52,96.93,97.09,2624783.0,97.44,97.52,96.93,97.09,2624783.0
2023-01-17 10:00:00,97.08,97.65,97.07,97.48,2383422.0,97.08,97.65,97.07,97.48,2383422.0
2023-01-17 10:10:00,97.48,97.76,97.23,97.38,1719343.0,97.48,97.76,97.23,97.38,1719343.0
2023-01-17 10:20:00,97.39,97.52,97.09,97.16,1504655.0,97.39,97.52,97.09,97.16,1504655.0
2023-01-17 10:30:00,97.16,97.2,96.66,96.91,1988413.0,97.16,97.2,96.66,96.91,1988413.0
2023-01-17 10:40:00,96.91,97.06,96.21,96.66,2439199.0,96.91,97.06,96.21,96.66,2439199.0
2023-01-17 10:50:00,96.68,96.75,96.26,96.5,1183892.0,96.68,96.75,96.26,96.5,1183892.0
2023-01-17 11:00:00,96.51,96.64,96.3,96.44,969064.0,96.51,96.64,96.3,96.44,969064.0
2023-01-17 11:10:00,96.44,96.45,95.87,96.0,1957867.0,96.44,96.45,95.87,96.0,1957867.0
2023-01-17 11:20:00,96.0,96.1,95.73,95.97,1338148.0,96.0,96.1,95.73,95.97,1338148.0
2023-01-17 11:30:00,95.98,96.57,95.95,96.56,1219165.0,95.98,96.57,95.95,96.56,1219165.0
2023-01-17 11:40:00,96.55,97.12,96.52,96.85,1478031.0,96.55,97.12,96.52,96.85,1478031.0
2023-01-17 11:50:00,96.85,97.02,96.77,96.88,1022707.0,96.85,97.02,96.77,96.88,1022707.0
2023-01-17 12:00:00,96.89,97.23,96.73,96.74,1249270.0,96.89,97.23,96.73,96.74,1249270.0
2023-01-17 12:10:00,96.73,96.88,96.68,96.78,766012.0,96.73,96.88,96.68,96.78,766012.0
2023-01-17 12:20:00,96.77,96.94,96.72,96.88,819693.0,96.77,96.94,96.72,96.88,819693.0
2023-01-17 12:30:00,96.88,97.01,96.8,96.87,798582.0,96.88,97.01,96.8,96.87,798582.0
2023-01-17 12:40:00,96.88,96.96,96.7,96.83,843794.0,96.88,96.96,96.7,96.83,843794.0
2023-01-17 12:50:00,96.82,97.03,96.79,96.88,866604.0,96.82,97.03,96.79,96.88,866604.0
2023-01-17 13:00:00,96.88,96.9,96.71,96.72,839730.0,96.88,96.9,96.71,96.72,839730.0
2023-01-17 13:10:00,96.72,96.92,96.48,96.84,1222191.0,96.72,96.92,96.48,96.84,1222191.0
2023-01-17 13:20:00,96.84,96.87,96.49,96.65,883199.0,96.84,96.87,96.49,96.65,883199.0
2023-01-17 13:30:00,96.65,96.78,96.56,96.69,659811.0,96.65,96.78,96.56,96.69,659811.0
2023-01-17 13:40:00,96.69,96.72,96.52,96.69,697946.0,96.69,96.72,96.52,96.69,697946.0
2023-01-17 13:50:00,96.69,96.7,96.42,96.44,686350.0,96.69,96.7,96.42,96.44,686350.0
2023-01-17 14:00:00,96.44,96.45,96.28,96.31,882843.0,96.44,96.45,96.28,96.31,882843.0
2023-01-17 14:10:00,96.31,96.38,96.0,96.2,1092536.0,96.31,96.38,96.0,96.2,1092536.0
2023-01-17 14:20:00,96.21,96.3,96.04,96.24,797752.0,96.21,96.3,96.04,96.24,797752.0
2023-01-17 14:30:00,96.24,96.46,96.23,96.44,1006744.0,96.24,96.46,96.23,96.44,1006744.0
2023-01-17 14:40:00,96.44,96.67,96.42,96.65,946259.0,96.44,96.67,96.42,96.65,946259.0
2023-01-17 14:50:00,96.65,96.65,96.36,96.42,685237.0,96.65,96.65,96.36,96.42,685237.0
2023-01-17 15:00:00,96.42,96.51,96.39,96.42,865107.0,96.42,96.51,96.39,96.42,865107.0
2023-01-17 15:10:00,96.42,96.6,96.23,96.55,1031989.0,96.42,96.6,96.23,96.55,1031989.0
2023-01-17 15:20:00,96.55,96.55,96.26,96.33,897836.0,96.55,96.55,96.26,96.33,897836.0
2023-01-17 15:30:00,96.34,96.4,96.16,96.22,1152634.0,96.34,96.4,96.16,96.22,1152634.0
2023-01-17 15:40:00,96.23,96.24,95.94,96.04,1600599.0,96.23,96.24,95.94,96.04,1600599.0
2023-01-17 15:50:00,96.03,96.15,95.87,96.11,3928890.0,96.03,96.15,95.87,96.11,3928890.0
2023-01-18 09:30:00,97.27,98.08,96.81,97.35,4771311.0,97.27,98.08,96.81,97.35,4771311.0
2023-01-18 09:40:00,97.36,97.48,96.98,97.34,2519681.0,97.36,97.48,96.98,97.34,2519681.0
2023-01-18 09:50:00,97.35,97.96,97.21,97.86,2379425.0,97.35,97.96,97.21,97.86,2379425.0
2023-01-18 10:00:00,97.86,98.89,97.81,98.45,4586077.0,97.86,98.89,97.81,98.45,4586077.0
2023-01-18 10:10:00,98.45,98.56,97.84,97.97,2288020.0,98.45,98.56,97.84,97.97,2288020.0
2023-01-18 10:20:00,97.97,99.25,97.96,99.25,3344132.0,97.97,99.25,97.96,99.25,3344132.0
2023-01-18 10:30:00,99.25,99.32,98.06,98.12,3097562.0,99.25,99.32,98.06,98.12,3097562.0
2023-01-18 10:40:00,98.12,98.36,97.59,97.6,2679593.0,98.12,98.36,97.59,97.6,2679593.0
2023-01-18 10:50:00,97.61,97.62,96.77,97.14,2795178.0,97.61,97.62,96.77,97.14,2795178.0
2023-01-18 11:00:00,97.13,97.51,96.9,97.07,2108371.0,97.13,97.51,96.9,97.07,2108371.0
2023-01-18 11:10:00,97.07,97.23,96.91,97.2,1405063.0,97.07,97.23,96.91,97.2,1405063.0
2023-01-18 11:20:00,97.2,97.22,96.59,96.81,1832766.0,97.2,97.22,96.59,96.81,1832766.0
2023-01-18 11:30:00,96.81,96.81,96.17,96.22,2127244.0,96.81,96.81,96.17,96.22,2127244.0
2023-01-18 11:40:00,96.22,96.32,95.96,96.29,1531515.0,96.22,96.32,95.96,96.29,1531515.0
2023-01-18 11:50:00,96.29,96.48,95.91,96.43,1283073.0,96.29,96.48,95.91,96.43,1283073.0
2023-01-18 12:00:00,96.42,96.87,96.41,96.75,1554061.0,96.42,96.87,96.41,96.75,1554061.0
2023-01-18 12:10:00,96.75,96.83,96.59,96.62,790123.0,96.75,96.83,96.59,96.62,790123.0
2023-01-18 12:20:00,96.62,96.64,96.15,96.23,943522.0,96.62,96.64,96.15,96.23,943522.0
2023-01-18 12:30:00,96.23,96.43,96.12,96.34,883223.0,96.23,96.43,96.12,96.34,883223.0
2023-01-18 12:40:00,96.34,96.36,96.03,96.13,777568.0,96.34,96.36,96.03,96.13,777568.0
2023-01-18 12:50:00,96.13,96.17,95.84,95.99,1043598.0,96.13,96.17,95.84,95.99,1043598.0
2023-01-18 13:00:00,96.0,96.14,95.66,95.71,905823.0,96.0,96.14,95.66,95.71,905823.0
2023-01-18 13:10:00,95.7,95.98,95.42,95.56,1591789.0,95.7,95.98,95.42,95.56,1591789.0
2023-01-18 13:20:00,95.55,96.04,95.54,96.01,1002160.0,95.55,96.04,95.54,96.01,1002160.0
2023-01-18 13:30:00,96.01,96.12,95.82,96.0,714511.0,96.01,96.12,95.82,96.0,714511.0
2023-01-18 13:40:00,96.0,96.29,95.92,96.05,943420.0,96.0,96.29,95.92,96.05,943420.0
2023-01-18 13:50:00,96.05,96.35,96.04,96.2,713389.0,96.05,96.35,96.04,96.2,713389.0
2023-01-18 14:00:00,96.21,96.24,95.96,96.13,788556.0,96.21,96.24,95.96,96.13,788556.0
2023-01-18 14:10:00,96.13,96.24,95.85,95.98,601306.0,96.13,96.24,95.85,95.98,601306.0
2023-01-18 14:20:00,95.99,96.33,95.91,96.3,716975.0,95.99,96.33,95.91,96.3,716975.0
2023-01-18 14:30:00,96.31,96.4,96.23,96.33,941541.0,96.31,96.4,96.23,96.33,941541.0
2023-01-18 14:40:00,96.33,96.41,96.17,96.21,689267.0,96.33,96.41,96.17,96.21,689267.0
2023-01-18 14:50:00,96.2,96.22,96.05,96.11,589877.0,96.2,96.22,96.05,96.11,589877.0
2023-01-18 15:00:00,96.11,96.11,95.93,95.99,671218.0,96.11,96.11,95.93,95.99,671218.0
2023-01-18 15:10:00,96.0,96.23,95.95,96.01,825710.0,96.0,96.23,95.95,96.01,825710.0
2023-01-18 15:20:00,96.01,96.04,95.87,95.88,747382.0,96.01,96.04,95.87,95.88,747382.0
2023-01-18 15:30:00,95.88,95.95,95.75,95.81,1123767.0,95.88,95.95,95.75,95.81,1123767.0
2023-01-18 15:40:00,95.81,95.99,95.69,95.76,1373280.0,95.81,95.99,95.69,95.76,1373280.0
2023-01-18 15:50:00,95.75,95.87,95.38,95.47,3263026.0,95.75,95.87,95.38,95.47,3263026.0
2023-01-19 09:30:00,94.77,95.44,94.62,95.05,4541316.0,94.77,95.44,94.62,95.05,4541316.0
2023-01-19 09:40:00,95.05,95.12,93.85,94.07,3149120.0,95.05,95.12,93.85,94.07,3149120.0
2023-01-19 09:50:00,94.08,94.84,94.01,94.6,2481837.0,94.08,94.84,94.01,94.6,2481837.0
2023-01-19 10:00:00,94.65,94.67,94.15,94.43,1928432.0,94.65,94.67,94.15,94.43,1928432.0
2023-01-19 10:10:00,94.44,94.55,93.9,94.23,1727999.0,94.44,94.55,93.9,94.23,1727999.0
2023-01-19 10:20:00,94.24,94.36,93.75,94.09,1385337.0,94.24,94.36,93.75,94.09,1385337.0
2023-01-19 10:30:00,94.08,94.25,93.76,94.13,1190208.0,94.08,94.25,93.76,94.13,1190208.0
2023-01-19 10:40:00,94.13,94.22,93.48,93.54,1383998.0,94.13,94.22,93.48,93.54,1383998.0
2023-01-19 10:50:00,93.55,93.72,93.43,93.58,1381022.0,93.55,93.72,93.43,93.58,1381022.0
2023-01-19 11:00:00,93.58,93.71,93.48,93.62,1039624.0,93.58,93.71,93.48,93.62,1039624.0
2023-01-19 11:10:00,93.61,93.94,93.58,93.65,1243328.0,93.61,93.94,93.58,93.65,1243328.0
2023-01-19 11:20:00,93.65,93.66,93.09,93.16,1220132.0,93.65,93.66,93.09,93.16,1220132.0
2023-01-19 11:30:00,93.16,93.24,92.96,93.15,1340730.0,93.16,93.24,92.96,93.15,1340730.0
2023-01-19 11:40:00,93.15,93.16,92.86,93.15,1066713.0,93.15,93.16,92.86,93.15,1066713.0
2023-01-19 11:50:00,93.14,93.22,93.05,93.21,832763.0,93.14,93.22,93.05,93.21,832763.0
2023-01-19 12:00:00,93.21,93.45,93.13,93.2,1003201.0,93.21,93.45,93.13,93.2,1003201.0
2023-01-19 12:10:00,93.2,93.57,93.17,93.48,962404.0,93.2,93.57,93.17,93.48,962404.0
2023-01-19 12:20:00,93.47,93.49,93.3,93.43,713091.0,93.47,93.49,93.3,93.43,713091.0
2023-01-19 12:30:00,93.44,93.68,93.41,93.57,819673.0,93.44,93.68,93.41,93.57,819673.0
2023-01-19 12:40:00,93.59,93.67,93.21,93.25,916008.0,93.59,93.67,93.21,93.25,916008.0
2023-01-19 12:50:00,93.24,93.37,93.13,93.35,783709.0,93.24,93.37,93.13,93.35,783709.0
2023-01-19 13:00:00,93.36,93.6,93.28,93.54,855253.0,93.36,93.6,93.28,93.54,855253.0
2023-01-19 13:10:00,93.54,93.57,93.3,93.51,829903.0,93.54,93.57,93.3,93.51,829903.0
2023-01-19 13:20:00,93.52,93.66,93.38,93.56,911791.0,93.52,93.66,93.38,93.56,911791.0
2023-01-19 13:30:00,93.56,94.12,93.55,94.09,1138361.0,93.56,94.12,93.55,94.09,1138361.0
2023-01-19 13:40:00,94.1,94.26,93.88,93.89,1159174.0,94.1,94.26,93.88,93.89,1159174.0
2023-01-19 13:50:00,93.88,93.91,93.62,93.76,807018.0,93.88,93.91,93.62,93.76,807018.0
2023-01-19 14:00:00,93.77,93.93,93.64,93.83,946598.0,93.77,93.93,93.64,93.83,946598.0
2023-01-19 14:10:00,93.83,94.07,93.82,93.95,872137.0,93.83,94.07,93.82,93.95,872137.0
2023-01-19 14:20:00,93.95,94.45,93.92,94.38,1131829.0,93.95,94.45,93.92,94.38,1131829.0
2023-01-19 14:30:00,94.37,94.49,94.17,94.38,1137367.0,94.37,94.49,94.17,94.38,1137367.0
2023-01-19 14:40:00,94.37,94.46,94.18,94.36,1214085.0,94.37,94.46,94.18,94.36,1214085.0
2023-01-19 14:50:00,94.35,94.35,94.03,94.13,1065073.0,94.35,94.35,94.03,94.13,1065073.0
2023-01-19 15:00:00,94.13,94.32,93.94,94.0,923496.0,94.13,94.32,93.94,94.0,923496.0
2023-01-19 15:10:00,94.0,94.18,93.81,93.95,934015.0,94.0,94.18,93.81,93.95,934015.0
2023-01-19 15:20:00,93.95,93.98,93.7,93.87,937470.0,93.95,93.98,93.7,93.87,937470.0
2023-01-19 15:30:00,93.87,94.0,93.62,93.92,1275856.0,93.87,94.0,93.62,93.92,1275856.0
2023-01-19 15:40:00,93.93,93.95,93.72,93.75,1164731.0,93.93,93.95,93.72,93.75,1164731.0
2023-01-19 15:50:00,93.75,93.85,93.59,93.68,3119503.0,93.75,93.85,93.59,93.68,3119503.0
2023-01-20 09:30:00,93.86,94.2,93.2,94.05,5996484.0,93.86,94.2,93.2,94.05,5996484.0
2023-01-20 09:40:00,94.04,94.36,93.85,94.09,2071704.0,94.04,94.36,93.85,94.09,2071704.0
2023-01-20 09:50:00,94.1,94.88,94.02,94.7,1931665.0,94.1,94.88,94.02,94.7,1931665.0
2023-01-20 10:00:00,94.7,95.2,94.33,95.03,1938157.0,94.7,95.2,94.33,95.03,1938157.0
2023-01-20 10:10:00,95.04,95.22,94.85,95.05,1592053.0,95.04,95.22,94.85,95.05,1592053.0
2023-01-20 10:20:00,95.06,95.4,94.86,95.13,1509696.0,95.06,95.4,94.86,95.13,1509696.0
2023-01-20 10:30:00,95.13,95.22,94.76,95.02,1324607.0,95.13,95.22,94.76,95.02,1324607.0
2023-01-20 10:40:00,95.02,95.23,94.88,95.08,1137848.0,95.02,95.23,94.88,95.08,1137848.0
2023-01-20 10:50:00,95.07,95.11,94.8,94.85,909585.0,95.07,95.11,94.8,94.85,909585.0
2023-01-20 11:00:00,94.85,95.58,94.82,95.4,1490842.0,94.85,95.58,94.82,95.4,1490842.0
2023-01-20 11:10:00,95.4,95.7,95.33,95.61,1143111.0,95.4,95.7,95.33,95.61,1143111.0
2023-01-20 11:20:00,95.61,95.86,95.41,95.86,1091654.0,95.61,95.86,95.41,95.86,1091654.0
2023-01-20 11:30:00,95.86,95.94,95.56,95.59,927689.0,95.86,95.94,95.56,95.59,927689.0
2023-01-20 11:40:00,95.59,95.62,95.43,95.59,762576.0,95.59,95.62,95.43,95.59,762576.0
2023-01-20 11:50:00,95.59,95.66,95.46,95.64,765937.0,95.59,95.66,95.46,95.64,765937.0
2023-01-20 12:00:00,95.64,95.72,95.54,95.59,695262.0,95.64,95.72,95.54,95.59,695262.0
2023-01-20 12:10:00,95.58,95.72,95.45,95.69,807290.0,95.58,95.72,95.45,95.69,807290.0
2023-01-20 12:20:00,95.69,95.83,95.58,95.62,735580.0,95.69,95.83,95.58,95.62,735580.0
2023-01-20 12:30:00,95.61,95.67,95.39,95.66,622803.0,95.61,95.67,95.39,95.66,622803.0
2023-01-20 12:40:00,95.65,95.71,95.51,95.58,472437.0,95.65,95.71,95.51,95.58,472437.0
2023-01-20 12:50:00,95.58,95.76,95.54,95.55,526863.0,95.58,95.76,95.54,95.55,526863.0
2023-01-20 13:00:00,95.55,95.75,95.48,95.71,751919.0,95.55,95.75,95.48,95.71,751919.0
2023-01-20 13:10:00,95.71,95.73,95.23,95.25,828218.0,95.71,95.73,95.23,95.25,828218.0
2023-01-20 13:20:00,95.24,95.4,95.19,95.36,712460.0,95.24,95.4,95.19,95.36,712460.0
2023-01-20 13:30:00,95.36,96.01,95.36,95.92,1266127.0,95.36,96.01,95.36,95.92,1266127.0
2023-01-20 13:40:00,95.92,96.21,95.87,96.21,994811.0,95.92,96.21,95.87,96.21,994811.0
2023-01-20 13:50:00,96.21,96.5,96.21,96.45,1308303.0,96.21,96.5,96.21,96.45,1308303.0
2023-01-20 14:00:00,96.46,96.5,96.27,96.33,793025.0,96.46,96.5,96.27,96.33,793025.0
2023-01-20 14:10:00,96.33,96.54,96.29,96.44,752919.0,96.33,96.54,96.29,96.44,752919.0
2023-01-20 14:20:00,96.45,96.62,96.42,96.5,734668.0,96.45,96.62,96.42,96.5,734668.0
2023-01-20 14:30:00,96.51,96.76,96.48,96.62,974889.0,96.51,96.76,96.48,96.62,974889.0
2023-01-20 14:40:00,96.63,96.67,96.52,96.6,698007.0,96.63,96.67,96.52,96.6,698007.0
2023-01-20 14:50:00,96.59,96.62,96.49,96.59,548491.0,96.59,96.62,96.49,96.59,548491.0
2023-01-20 15:00:00,96.59,97.09,96.59,97.04,1251607.0,96.59,97.09,96.59,97.04,1251607.0
2023-01-20 15:10:00,97.04,97.36,96.93,97.18,1425413.0,97.04,97.36,96.93,97.18,1425413.0
2023-01-20 15:20:00,97.18,97.19,96.89,97.08,1299347.0,97.18,97.19,96.89,97.08,1299347.0
2023-01-20 15:30:00,97.09,97.27,96.96,97.11,1106525.0,97.09,97.27,96.96,97.11,1106525.0
2023-01-20 15:40:00,97.11,97.2,96.91,97.18,1380625.0,97.11,97.2,96.91,97.18,1380625.0
2023-01-20 15:50:00,97.18,97.33,97.07,97.18,3848582.0,97.18,97.33,97.07,97.18,3848582.0
2023-01-23 09:30:00,97.54,97.79,95.86,96.12,4273523.0,97.54,97.79,95.86,96.12,4273523.0
2023-01-23 09:40:00,96.12,97.38,96.1,97.22,3435077.0,96.12,97.38,96.1,97.22,3435077.0
2023-01-23 09:50:00,97.21,97.41,96.87,96.97,2290800.0,97.21,97.41,96.87,96.97,2290800.0
2023-01-23 10:00:00,96.97,97.26,96.45,96.48,2025727.0,96.97,97.26,96.45,96.48,2025727.0
2023-01-23 10:10:00,96.48,97.25,96.46,97.08,2018435.0,96.48,97.25,96.46,97.08,2018435.0
2023-01-23 10:20:00,97.08,97.61,96.88,97.45,2154818.0,97.08,97.61,96.88,97.45,2154818.0
2023-01-23 10:30:00,97.46,97.75,97.16,97.2,1740144.0,97.46,97.75,97.16,97.2,1740144.0
2023-01-23 10:40:00,97.2,97.3,97.06,97.14,1543114.0,97.2,97.3,97.06,97.14,1543114.0
2023-01-23 10:50:00,97.15,97.21,96.96,97.07,1795139.0,97.15,97.21,96.96,97.07,1795139.0
2023-01-23 11:00:00,97.08,97.72,97.07,97.59,2158119.0,97.08,97.72,97.07,97.59,2158119.0
2023-01-23 11:10:00,97.59,97.65,97.34,97.65,1249003.0,97.59,97.65,97.34,97.65,1249003.0
2023-01-23 11:20:00,97.65,97.69,97.27,97.34,1565165.0,97.65,97.69,97.27,97.34,1565165.0
2023-01-23 11:30:00,97.35,97.44,97.21,97.37,1026300.0,97.35,97.44,97.21,97.37,1026300.0
2023-01-23 11:40:00,97.37,97.45,97.26,97.38,1192156.0,97.37,97.45,97.26,97.38,1192156.0
2023-01-23 11:50:00,97.38,97.57,97.24,97.52,1027871.0,97.38,97.57,97.24,97.52,1027871.0
2023-01-23 12:00:00,97.52,97.52,97.17,97.19,1139109.0,97.52,97.52,97.17,97.19,1139109.0
2023-01-23 12:10:00,97.2,97.25,97.07,97.18,1019724.0,97.2,97.25,97.07,97.18,1019724.0
2023-01-23 12:20:00,97.18,97.32,97.03,97.25,1193226.0,97.18,97.32,97.03,97.25,1193226.0
2023-01-23 12:30:00,97.27,97.28,96.97,97.06,882073.0,97.27,97.28,96.97,97.06,882073.0
2023-01-23 12:40:00,97.06,97.09,96.81,96.9,1264964.0,97.06,97.09,96.81,96.9,1264964.0
2023-01-23 12:50:00,96.9,97.25,96.9,97.22,1016627.0,96.9,97.25,96.9,97.22,1016627.0
2023-01-23 13:00:00,97.21,97.41,97.16,97.38,1095256.0,97.21,97.41,97.16,97.38,1095256.0
2023-01-23 13:10:00,97.38,97.61,97.16,97.59,1359881.0,97.38,97.61,97.16,97.59,1359881.0
2023-01-23 13:20:00,97.59,97.75,97.49,97.67,1508060.0,97.59,97.75,97.49,97.67,1508060.0
2023-01-23 13:30:00,97.67,97.71,97.57,97.64,998168.0,97.67,97.71,97.57,97.64,998168.0
2023-01-23 13:40:00,97.64,97.67,97.48,97.63,938677.0,97.64,97.67,97.48,97.63,938677.0
2023-01-23 13:50:00,97.63,97.65,97.31,97.34,861772.0,97.63,97.65,97.31,97.34,861772.0
2023-01-23 14:00:00,97.33,97.37,97.07,97.28,1167551.0,97.33,97.37,97.07,97.28,1167551.0
2023-01-23 14:10:00,97.28,97.44,97.12,97.43,916464.0,97.28,97.44,97.12,97.43,916464.0
2023-01-23 14:20:00,97.42,97.47,97.18,97.24,1184376.0,97.42,97.47,97.18,97.24,1184376.0
2023-01-23 14:30:00,97.24,97.33,96.98,97.01,1077470.0,97.24,97.33,96.98,97.01,1077470.0
2023-01-23 14:40:00,97.02,97.11,96.71,96.85,1197508.0,97.02,97.11,96.71,96.85,1197508.0
2023-01-23 14:50:00,96.85,96.95,96.71,96.94,1174415.0,96.85,96.95,96.71,96.94,1174415.0
2023-01-23 15:00:00,96.94,97.01,96.71,96.96,1134176.0,96.94,97.01,96.71,96.96,1134176.0
2023-01-23 15:10:00,96.96,97.17,96.87,97.06,1351922.0,96.96,97.17,96.87,97.06,1351922.0
2023-01-23 15:20:00,97.06,97.11,96.87,97.09,999714.0,97.06,97.11,96.87,97.09,999714.0
2023-01-23 15:30:00,97.09,97.25,97.04,97.17,1142187.0,97.09,97.25,97.04,97.17,1142187.0
2023-01-23 15:40:00,97.18,97.3,96.98,97.2,1319617.0,97.18,97.3,96.98,97.2,1319617.0
2023-01-23 15:50:00,97.21,97.6,97.18,97.48,3941325.0,97.21,97.6,97.18,97.48,3941325.0
2023-01-24 09:30:00,96.94,97.92,96.81,97.6,3483752.0,96.94,97.92,96.81,97.6,3483752.0
2023-01-24 09:40:00,97.59,97.72,97.01,97.48,2148030.0,97.59,97.72,97.01,97.48,2148030.0
2023-01-24 09:50:00,97.47,98.09,96.93,97.06,2648930.0,97.47,98.09,96.93,97.06,2648930.0
2023-01-24 10:00:00,97.06,97.19,96.0,96.51,2724228.0,97.06,97.19,96.0,96.51,2724228.0
2023-01-24 10:10:00,96.49,97.03,96.34,96.51,1937175.0,96.49,97.03,96.34,96.51,1937175.0
2023-01-24 10:20:00,96.49,96.79,96.3,96.72,1092406.0,96.49,96.79,96.3,96.72,1092406.0
2023-01-24 10:30:00,96.72,96.89,96.27,96.39,1221208.0,96.72,96.89,96.27,96.39,1221208.0
2023-01-24 10:40:00,96.39,96.75,96.32,96.58,1131903.0,96.39,96.75,96.32,96.58,1131903.0
2023-01-24 10:50:00,96.57,96.99,96.55,96.96,1065602.0,96.57,96.99,96.55,96.96,1065602.0
2023-01-24 11:00:00,96.96,97.08,96.83,96.92,1006720.0,96.96,97.08,96.83,96.92,1006720.0
2023-01-24 11:10:00,96.93,97.03,96.76,96.98,873440.0,96.93,97.03,96.76,96.98,873440.0
2023-01-24 11:20:00,96.98,97.25,96.9,97.15,971620.0,96.98,97.25,96.9,97.15,971620.0
2023-01-24 11:30:00,97.15,97.19,96.73,97.19,1047488.0,97.15,97.19,96.73,97.19,1047488.0
2023-01-24 11:40:00,97.19,97.25,97.04,97.21,767943.0,97.19,97.25,97.04,97.21,767943.0
2023-01-24 11:50:00,97.22,97.45,97.21,97.27,822581.0,97.22,97.45,97.21,97.27,822581.0
2023-01-24 12:00:00,97.27,97.37,96.93,97.31,880298.0,97.27,97.37,96.93,97.31,880298.0
2023-01-24 12:10:00,97.31,97.56,97.3,97.43,639458.0,97.31,97.56,97.3,97.43,639458.0
2023-01-24 12:20:00,97.43,97.44,97.28,97.42,622247.0,97.43,97.44,97.28,97.42,622247.0
2023-01-24 12:30:00,97.41,97.45,97.26,97.37,589733.0,97.41,97.45,97.26,97.37,589733.0
2023-01-24 12:40:00,97.37,97.38,96.98,97.13,936903.0,97.37,97.38,96.98,97.13,936903.0
2023-01-24 12:50:00,97.14,97.26,97.09,97.18,630148.0,97.14,97.26,97.09,97.18,630148.0
2023-01-24 13:00:00,97.19,97.38,96.92,97.13,863381.0,97.19,97.38,96.92,97.13,863381.0
2023-01-24 13:10:00,97.14,97.35,97.13,97.22,930499.0,97.14,97.35,97.13,97.22,930499.0
2023-01-24 13:20:00,97.21,97.25,96.94,97.06,622184.0,97.21,97.25,96.94,97.06,622184.0
2023-01-24 13:30:00,97.05,97.19,96.98,97.19,517814.0,97.05,97.19,96.98,97.19,517814.0
2023-01-24 13:40:00,97.18,97.29,97.12,97.27,667599.0,97.18,97.29,97.12,97.27,667599.0
2023-01-24 13:50:00,97.28,97.35,97.13,97.18,590799.0,97.28,97.35,97.13,97.18,590799.0
2023-01-24 14:00:00,97.18,97.2,96.93,97.03,747797.0,97.18,97.2,96.93,97.03,747797.0
2023-01-24 14:10:00,97.02,97.03,96.8,96.92,619978.0,97.02,97.03,96.8,96.92,619978.0
2023-01-24 14:20:00,96.92,96.98,96.69,96.79,766861.0,96.92,96.98,96.69,96.79,766861.0
2023-01-24 14:30:00,96.79,97.05,96.79,96.96,771365.0,96.79,97.05,96.79,96.96,771365.0
2023-01-24 14:40:00,96.97,96.98,96.77,96.79,650331.0,96.97,96.98,96.77,96.79,650331.0
2023-01-24 14:50:00,96.79,96.99,96.75,96.95,532746.0,96.79,96.99,96.75,96.95,532746.0
2023-01-24 15:00:00,96.95,96.98,96.81,96.82,561819.0,96.95,96.98,96.81,96.82,561819.0
2023-01-24 15:10:00,96.81,96.89,96.71,96.82,659379.0,96.81,96.89,96.71,96.82,659379.0
2023-01-24 15:20:00,96.83,96.92,96.78,96.81,684927.0,96.83,96.92,96.78,96.81,684927.0
2023-01-24 15:30:00,96.82,96.85,96.55,96.56,1013221.0,96.82,96.85,96.55,96.56,1013221.0
2023-01-24 15:40:00,96.56,96.58,96.23,96.3,1565581.0,96.56,96.58,96.23,96.3,1565581.0
2023-01-24 15:50:00,96.29,96.55,96.22,96.33,3254834.0,96.29,96.55,96.22,96.33,3254834.0
2023-01-25 09:30:00,92.58,93.57,92.26,93.2,6803976.0,92.58,93.57,92.26,93.2,6803976.0
2023-01-25 09:40:00,93.2,93.52,92.56,92.63,3681982.0,93.2,93.52,92.56,92.63,3681982.0
2023-01-25 09:50:00,92.64,92.99,91.97,92.0,3625807.0,92.64,92.99,91.97,92.0,3625807.0
2023-01-25 10:00:00,91.99,92.11,91.52,91.8,4038159.0,91.99,92.11,91.52,91.8,4038159.0
2023-01-25 10:10:00,91.8,92.55,91.61,92.45,3099229.0,91.8,92.55,91.61,92.45,3099229.0
2023-01-25 10:20:00,92.45,92.53,92.22,92.37,1813369.0,92.45,92.53,92.22,92.37,1813369.0
2023-01-25 10:30:00,92.37,92.65,92.02,92.44,2245744.0,92.37,92.65,92.02,92.44,2245744.0
2023-01-25 10:40:00,92.43,93.4,92.31,93.09,2988624.0,92.43,93.4,92.31,93.09,2988624.0
2023-01-25 10:50:00,93.09,93.89,92.92,93.89,2574889.0,93.09,93.89,92.92,93.89,2574889.0
2023-01-25 11:00:00,93.88,94.38,93.77,94.04,3041359.0,93.88,94.38,93.77,94.04,3041359.0
2023-01-25 11:10:00,94.05,94.9,94.04,94.82,3161469.0,94.05,94.9,94.04,94.82,3161469.0
2023-01-25 11:20:00,94.82,94.83,94.33,94.65,1891073.0,94.82,94.83,94.33,94.65,1891073.0
2023-01-25 11:30:00,94.64,94.94,94.46,94.69,1917461.0,94.64,94.94,94.46,94.69,1917461.0
2023-01-25 11:40:00,94.69,94.84,94.43,94.61,1514139.0,94.69,94.84,94.43,94.61,1514139.0
2023-01-25 11:50:00,94.62,95.07,94.5,94.77,2081782.0,94.62,95.07,94.5,94.77,2081782.0
2023-01-25 12:00:00,94.77,94.96,94.71,94.91,1335103.0,94.77,94.96,94.71,94.91,1335103.0
2023-01-25 12:10:00,94.91,95.19,94.88,95.17,1569681.0,94.91,95.19,94.88,95.17,1569681.0
2023-01-25 12:20:00,95.17,95.18,94.79,94.86,1204510.0,95.17,95.18,94.79,94.86,1204510.0
2023-01-25 12:30:00,94.86,94.95,94.6,94.89,1137558.0,94.86,94.95,94.6,94.89,1137558.0
2023-01-25 12:40:00,94.88,95.08,94.87,94.99,814649.0,94.88,95.08,94.87,94.99,814649.0
2023-01-25 12:50:00,94.99,95.1,94.79,94.95,775399.0,94.99,95.1,94.79,94.95,775399.0
2023-01-25 13:00:00,94.95,95.46,94.94,95.43,1094320.0,94.95,95.46,94.94,95.43,1094320.0
2023-01-25 13:10:00,95.43,95.79,95.42,95.62,1291782.0,95.43,95.79,95.42,95.62,1291782.0
2023-01-25 13:20:00,95.63,96.05,95.62,95.95,1378955.0,95.63,96.05,95.62,95.95,1378955.0
2023-01-25 13:30:00,95.96,96.02,95.69,95.94,1152618.0,95.96,96.02,95.69,95.94,1152618.0
2023-01-25 13:40:00,95.94,96.19,95.87,96.14,1073932.0,95.94,96.19,95.87,96.14,1073932.0
2023-01-25 13:50:00,96.14,96.2,95.86,96.02,903544.0,96.14,96.2,95.86,96.02,903544.0
2023-01-25 14:00:00,96.03,96.11,95.86,95.93,855468.0,96.03,96.11,95.86,95.93,855468.0
2023-01-25 14:10:00,95.93,96.63,95.89,96.5,1414956.0,95.93,96.63,95.89,96.5,1414956.0
2023-01-25 14:20:00,96.5,96.58,96.07,96.17,1410465.0,96.5,96.58,96.07,96.17,1410465.0
2023-01-25 14:30:00,96.17,96.23,95.79,96.1,1214514.0,96.17,96.23,95.79,96.1,1214514.0
2023-01-25 14:40:00,96.11,96.28,96.03,96.11,987583.0,96.11,96.28,96.03,96.11,987583.0
2023-01-25 14:50:00,96.11,96.59,96.08,96.37,1092200.0,96.11,96.59,96.08,96.37,1092200.0
2023-01-25 15:00:00,96.37,97.0,96.37,96.93,1348720.0,96.37,97.0,96.37,96.93,1348720.0
2023-01-25 15:10:00,96.92,97.07,96.72,96.72,1344318.0,96.92,97.07,96.72,96.72,1344318.0
2023-01-25 15:20:00,96.72,96.76,96.49,96.68,1037421.0,96.72,96.76,96.49,96.68,1037421.0
2023-01-25 15:30:00,96.69,97.1,96.65,97.06,1534314.0,96.69,97.1,96.65,97.06,1534314.0
2023-01-25 15:40:00,97.06,97.07,96.62,96.79,1698078.0,97.06,97.07,96.62,96.79,1698078.0
2023-01-25 15:50:00,96.78,97.24,96.56,97.18,3391571.0,96.78,97.24,96.56,97.18,3391571.0
2023-01-26 09:30:00,98.17,99.49,98.17,99.39,5635487.0,98.17,99.49,98.17,99.39,5635487.0
2023-01-26 09:40:00,99.4,99.45,98.49,98.84,3158889.0,99.4,99.45,98.49,98.84,3158889.0
2023-01-26 09:50:00,98.83,99.11,98.35,98.51,2540155.0,98.83,99.11,98.35,98.51,2540155.0
2023-01-26 10:00:00,98.53,98.9,98.15,98.55,2133707.0,98.53,98.9,98.15,98.55,2133707.0
2023-01-26 10:10:00,98.56,98.99,98.45,98.97,1598076.0,98.56,98.99,98.45,98.97,1598076.0
2023-01-26 10:20:00,98.97,99.35,98.71,98.94,2448023.0,98.97,99.35,98.71,98.94,2448023.0
2023-01-26 10:30:00,98.94,99.21,98.28,98.33,1681787.0,98.94,99.21,98.28,98.33,1681787.0
2023-01-26 10:40:00,98.33,98.69,98.21,98.69,1397304.0,98.33,98.69,98.21,98.69,1397304.0
2023-01-26 10:50:00,98.68,98.7,97.41,97.61,1998798.0,98.68,98.7,97.41,97.61,1998798.0
2023-01-26 11:00:00,97.6,97.81,97.18,97.24,1532058.0,97.6,97.81,97.18,97.24,1532058.0
2023-01-26 11:10:00,97.24,97.79,97.14,97.57,1368885.0,97.24,97.79,97.14,97.57,1368885.0
2023-01-26 11:20:00,97.57,97.6,96.92,97.59,1378610.0,97.57,97.6,96.92,97.59,1378610.0
2023-01-26 11:30:00,97.58,97.77,97.49,97.58,1169691.0,97.58,97.77,97.49,97.58,1169691.0
2023-01-26 11:40:00,97.55,97.85,97.43,97.78,743227.0,97.55,97.85,97.43,97.78,743227.0
2023-01-26 11:50:00,97.78,97.83,97.41,97.74,772416.0,97.78,97.83,97.41,97.74,772416.0
2023-01-26 12:00:00,97.75,97.98,97.71,97.98,1083811.0,97.75,97.98,97.71,97.98,1083811.0
2023-01-26 12:10:00,97.98,98.26,97.77,97.87,1001322.0,97.98,98.26,97.77,97.87,1001322.0
2023-01-26 12:20:00,97.88,97.99,97.76,97.94,725369.0,97.88,97.99,97.76,97.94,725369.0
2023-01-26 12:30:00,97.93,98.2,97.88,97.96,775616.0,97.93,98.2,97.88,97.96,775616.0
2023-01-26 12:40:00,97.96,98.06,97.53,97.71,768604.0,97.96,98.06,97.53,97.71,768604.0
2023-01-26 12:50:00,97.71,97.95,97.69,97.76,689060.0,97.71,97.95,97.69,97.76,689060.0
2023-01-26 13:00:00,97.77,97.9,97.6,97.64,641097.0,97.77,97.9,97.6,97.64,641097.0
2023-01-26 13:10:00,97.64,97.83,97.62,97.76,502737.0,97.64,97.83,97.62,97.76,502737.0
2023-01-26 13:20:00,97.77,97.92,97.64,97.84,685928.0,97.77,97.92,97.64,97.84,685928.0
2023-01-26 13:30:00,97.84,98.25,97.8,98.21,1070076.0,97.84,98.25,97.8,98.21,1070076.0
2023-01-26 13:40:00,98.21,98.43,98.17,98.27,906624.0,98.21,98.43,98.17,98.27,906624.0
2023-01-26 13:50:00,98.28,98.44,98.2,98.29,850170.0,98.28,98.44,98.2,98.29,850170.0
2023-01-26 14:00:00,98.3,98.34,98.13,98.31,775096.0,98.3,98.34,98.13,98.31,775096.0
2023-01-26 14:10:00,98.31,98.44,98.17,98.34,609610.0,98.31,98.44,98.17,98.34,609610.0
2023-01-26 14:20:00,98.33,98.44,98.2,98.39,662698.0,98.33,98.44,98.2,98.39,662698.0
2023-01-26 14:30:00,98.39,98.72,98.39,98.55,885713.0,98.39,98.72,98.39,98.55,885713.0
2023-01-26 14:40:00,98.56,98.73,98.0,98.58,837470.0,98.56,98.73,98.0,98.58,837470.0
2023-01-26 14:50:00,98.58,98.63,98.37,98.58,761345.0,98.58,98.63,98.37,98.58,761345.0
2023-01-26 15:00:00,98.58,98.62,98.34,98.47,677645.0,98.58,98.62,98.34,98.47,677645.0
2023-01-26 15:10:00,98.47,98.6,98.38,98.6,675520.0,98.47,98.6,98.38,98.6,675520.0
2023-01-26 15:20:00,98.6,98.85,98.55,98.69,976214.0,98.6,98.85,98.55,98.69,976214.0
2023-01-26 15:30:00,98.68,98.85,98.65,98.8,1040605.0,98.68,98.85,98.65,98.8,1040605.0
2023-01-26 15:40:00,98.81,98.86,98.53,98.69,1251710.0,98.81,98.86,98.53,98.69,1251710.0
2023-01-26 15:50:00,98.69,99.25,98.69,99.17,4804556.0,98.69,99.25,98.69,99.17,4804556.0
2023-01-27 09:30:00,99.58,100.82,99.53,100.46,6200670.0,99.58,100.82,99.53,100.46,6200670.0
2023-01-27 09:40:00,100.47,100.9,100.13,100.79,3025812.0,100.47,100.9,100.13,100.79,3025812.0
2023-01-27 09:50:00,100.78,101.3,100.52,100.59,3400261.0,100.78,101.3,100.52,100.59,3400261.0
2023-01-27 10:00:00,100.62,101.38,100.42,101.37,2781184.0,100.62,101.38,100.42,101.37,2781184.0
2023-01-27 10:10:00,101.37,101.73,101.18,101.7,3338398.0,101.37,101.73,101.18,101.7,3338398.0
2023-01-27 10:20:00,101.7,101.96,101.31,101.95,2662967.0,101.7,101.96,101.31,101.95,2662967.0
2023-01-27 10:30:00,101.96,102.54,101.94,102.3,2931445.0,101.96,102.54,101.94,102.3,2931445.0
2023-01-27 10:40:00,102.3,102.68,101.51,101.61,2959380.0,102.3,102.68,101.51,101.61,2959380.0
2023-01-27 10:50:00,101.61,101.94,101.51,101.81,1880512.0,101.61,101.94,101.51,101.81,1880512.0
2023-01-27 11:00:00,101.82,101.85,101.24,101.53,1469977.0,101.82,101.85,101.24,101.53,1469977.0
2023-01-27 11:10:00,101.53,101.86,101.5,101.77,1046708.0,101.53,101.86,101.5,101.77,1046708.0
2023-01-27 11:20:00,101.78,102.01,101.73,101.9,1267653.0,101.78,102.01,101.73,101.9,1267653.0
2023-01-27 11:30:00,101.9,101.97,101.68,101.82,1253301.0,101.9,101.97,101.68,101.82,1253301.0
2023-01-27 11:40:00,101.82,102.1,101.78,101.98,1207842.0,101.82,102.1,101.78,101.98,1207842.0
2023-01-27 11:50:00,101.98,102.35,101.94,102.04,1465284.0,101.98,102.35,101.94,102.04,1465284.0
2023-01-27 12:00:00,102.05,102.27,101.96,102.14,1246815.0,102.05,102.27,101.96,102.14,1246815.0
2023-01-27 12:10:00,102.14,102.42,102.05,102.38,1260704.0,102.14,102.42,102.05,102.38,1260704.0
2023-01-27 12:20:00,102.39,102.42,102.03,102.04,1262221.0,102.39,102.42,102.03,102.04,1262221.0
2023-01-27 12:30:00,102.04,102.26,102.0,102.25,1033441.0,102.04,102.26,102.0,102.25,1033441.0
2023-01-27 12:40:00,102.25,102.32,101.91,102.04,931264.0,102.25,102.32,101.91,102.04,931264.0
2023-01-27 12:50:00,102.04,102.16,101.99,102.07,793841.0,102.04,102.16,101.99,102.07,793841.0
2023-01-27 13:00:00,102.07,102.14,101.86,101.93,697406.0,102.07,102.14,101.86,101.93,697406.0
2023-01-27 13:10:00,101.92,101.93,101.59,101.61,818424.0,101.92,101.93,101.59,101.61,818424.0
2023-01-27 13:20:00,101.61,101.78,101.46,101.74,859990.0,101.61,101.78,101.46,101.74,859990.0
2023-01-27 13:30:00,101.75,102.09,101.74,101.95,916088.0,101.75,102.09,101.74,101.95,916088.0
2023-01-27 13:40:00,101.95,102.15,101.86,102.13,782544.0,101.95,102.15,101.86,102.13,782544.0
2023-01-27 13:50:00,102.13,102.45,102.05,102.39,861847.0,102.13,102.45,102.05,102.39,861847.0
2023-01-27 14:00:00,102.4,102.51,102.21,102.26,994292.0,102.4,102.51,102.21,102.26,994292.0
2023-01-27 14:10:00,102.25,102.65,102.25,102.6,1057273.0,102.25,102.65,102.25,102.6,1057273.0
2023-01-27 14:20:00,102.61,102.74,102.56,102.6,993234.0,102.61,102.74,102.56,102.6,993234.0
2023-01-27 14:30:00,102.6,102.65,102.34,102.34,769850.0,102.6,102.65,102.34,102.34,769850.0
2023-01-27 14:40:00,102.34,102.61,102.29,102.56,940259.0,102.34,102.61,102.29,102.56,940259.0
2023-01-27 14:50:00,102.57,102.63,102.51,102.56,903296.0,102.57,102.63,102.51,102.56,903296.0
2023-01-27 15:00:00,102.56,102.99,102.54,102.98,1469280.0,102.56,102.99,102.54,102.98,1469280.0
2023-01-27 15:10:00,102.99,103.0,102.63,102.82,1444959.0,102.99,103.0,102.63,102.82,1444959.0
2023-01-27 15:20:00,102.81,103.03,102.68,103.02,1379781.0,102.81,103.03,102.68,103.02,1379781.0
2023-01-27 15:30:00,103.03,103.49,103.02,103.08,2581986.0,103.03,103.49,103.02,103.08,2581986.0
2023-01-27 15:40:00,103.08,103.29,102.58,102.61,2549286.0,103.08,103.29,102.58,102.61,2549286.0
2023-01-27 15:50:00,102.62,102.74,102.0,102.25,5299179.0,102.62,102.74,102.0,102.25,5299179.0
2023-01-30 09:30:00,101.09,101.36,100.23,100.88,4336269.0,101.09,101.36,100.23,100.88,4336269.0
2023-01-30 09:40:00,100.87,101.34,100.45,101.11,2277531.0,100.87,101.34,100.45,101.11,2277531.0
2023-01-30 09:50:00,101.12,101.4,100.84,101.33,1733425.0,101.12,101.4,100.84,101.33,1733425.0
2023-01-30 10:00:00,101.32,101.74,101.13,101.21,1639726.0,101.32,101.74,101.13,101.21,1639726.0
2023-01-30 10:10:00,101.2,101.38,100.29,100.45,2345323.0,101.2,101.38,100.29,100.45,2345323.0
2023-01-30 10:20:00,100.45,100.52,99.83,99.98,2034720.0,100.45,100.52,99.83,99.98,2034720.0
2023-01-30 10:30:00,99.98,99.98,99.29,99.47,2623244.0,99.98,99.98,99.29,99.47,2623244.0
2023-01-30 10:40:00,99.46,99.53,99.01,99.29,2295975.0,99.46,99.53,99.01,99.29,2295975.0
2023-01-30 10:50:00,99.28,99.67,99.1,99.6,1839239.0,99.28,99.67,99.1,99.6,1839239.0
2023-01-30 11:00:00,99.61,100.14,99.48,100.13,1780167.0,99.61,100.14,99.48,100.13,1780167.0
2023-01-30 11:10:00,100.13,100.42,100.08,100.25,1559178.0,100.13,100.42,100.08,100.25,1559178.0
2023-01-30 11:20:00,100.24,100.58,100.09,100.52,1410721.0,100.24,100.58,100.09,100.52,1410721.0
2023-01-30 11:30:00,100.52,100.72,100.42,100.47,1176939.0,100.52,100.72,100.42,100.47,1176939.0
2023-01-30 11:40:00,100.47,100.63,100.31,100.39,960785.0,100.47,100.63,100.31,100.39,960785.0
2023-01-30 11:50:00,100.4,100.82,100.14,100.76,1148178.0,100.4,100.82,100.14,100.76,1148178.0
2023-01-30 12:00:00,100.77,101.02,100.62,100.85,1158711.0,100.77,101.02,100.62,100.85,1158711.0
2023-01-30 12:10:00,100.85,101.07,100.66,100.68,830736.0,100.85,101.07,100.66,100.68,830736.0
2023-01-30 12:20:00,100.69,101.03,100.6,101.01,867185.0,100.69,101.03,100.6,101.01,867185.0
2023-01-30 12:30:00,101.02,101.04,100.76,100.84,711482.0,101.02,101.04,100.76,100.84,711482.0
2023-01-30 12:40:00,100.84,101.03,100.66,100.78,844655.0,100.84,101.03,100.66,100.78,844655.0
2023-01-30 12:50:00,100.78,100.93,100.65,100.81,704909.0,100.78,100.93,100.65,100.81,704909.0
2023-01-30 13:00:00,100.81,100.99,100.67,100.93,744559.0,100.81,100.99,100.67,100.93,744559.0
2023-01-30 13:10:00,100.93,101.33,100.89,101.25,1302765.0,100.93,101.33,100.89,101.25,1302765.0
2023-01-30 13:20:00,101.26,101.4,101.21,101.28,872327.0,101.26,101.4,101.21,101.28,872327.0
2023-01-30 13:30:00,101.27,101.28,100.8,100.84,970102.0,101.27,101.28,100.8,100.84,970102.0
2023-01-30 13:40:00,100.84,100.94,100.68,100.91,849194.0,100.84,100.94,100.68,100.91,849194.0
2023-01-30 13:50:00,100.91,101.24,100.82,101.2,927968.0,100.91,101.24,100.82,101.2,927968.0
2023-01-30 14:00:00,101.21,101.37,101.03,101.04,1001820.0,101.21,101.37,101.03,101.04,1001820.0
2023-01-30 14:10:00,101.03,101.14,100.82,100.99,826178.0,101.03,101.14,100.82,100.99,826178.0
2023-01-30 14:20:00,100.98,101.07,100.79,100.82,744960.0,100.98,101.07,100.79,100.82,744960.0
2023-01-30 14:30:00,100.81,100.96,100.68,100.85,1011593.0,100.81,100.96,100.68,100.85,1011593.0
2023-01-30 14:40:00,100.86,100.93,100.71,100.74,641333.0,100.86,100.93,100.71,100.74,641333.0
2023-01-30 14:50:00,100.73,100.8,100.58,100.76,994744.0,100.73,100.8,100.58,100.76,994744.0
2023-01-30 15:00:00,100.77,101.18,100.72,101.01,1091389.0,100.77,101.18,100.72,101.01,1091389.0
2023-01-30 15:10:00,101.01,101.07,100.65,100.76,873198.0,101.01,101.07,100.65,100.76,873198.0
2023-01-30 15:20:00,100.75,100.79,100.53,100.7,1060087.0,100.75,100.79,100.53,100.7,1060087.0
2023-01-30 15:30:00,100.7,100.85,100.62,100.77,1089275.0,100.7,100.85,100.62,100.77,1089275.0
2023-01-30 15:40:00,100.78,100.86,100.59,100.78,1328212.0,100.78,100.86,100.59,100.78,1328212.0
2023-01-30 15:50:00,100.79,100.88,100.34,100.54,3546663.0,100.79,100.88,100.34,100.54,3546663.0
2023-01-31 09:30:00,101.16,102.2,101.14,101.85,4156668.0,101.16,102.2,101.14,101.85,4156668.0
2023-01-31 09:40:00,101.86,102.75,101.55,102.72,3159788.0,101.86,102.75,101.55,102.72,3159788.0
2023-01-31 09:50:00,102.72,103.07,102.37,102.43,2763840.0,102.72,103.07,102.37,102.43,2763840.0
2023-01-31 10:00:00,102.45,102.76,101.79,101.91,2637574.0,102.45,102.76,101.79,101.91,2637574.0
2023-01-31 10:10:00,101.9,102.58,101.84,102.48,1500093.0,101.9,102.58,101.84,102.48,1500093.0
2023-01-31 10:20:00,102.48,103.13,102.42,103.11,1622305.0,102.48,103.13,102.42,103.11,1622305.0
2023-01-31 10:30:00,103.11,103.35,102.76,102.81,1880831.0,103.11,103.35,102.76,102.81,1880831.0
2023-01-31 10:40:00,102.82,103.16,102.78,102.99,1059033.0,102.82,103.16,102.78,102.99,1059033.0
2023-01-31 10:50:00,103.0,103.2,102.78,102.98,1081276.0,103.0,103.2,102.78,102.98,1081276.0
2023-01-31 11:00:00,102.98,103.21,102.9,103.14,1301900.0,102.98,103.21,102.9,103.14,1301900.0
2023-01-31 11:10:00,103.14,103.14,102.83,102.95,823927.0,103.14,103.14,102.83,102.95,823927.0
2023-01-31 11:20:00,102.95,103.05,102.82,103.01,746274.0,102.95,103.05,102.82,103.01,746274.0
2023-01-31 11:30:00,103.01,103.1,102.62,102.75,1250224.0,103.01,103.1,102.62,102.75,1250224.0
2023-01-31 11:40:00,102.76,102.94,102.56,102.62,770372.0,102.76,102.94,102.56,102.62,770372.0
2023-01-31 11:50:00,102.61,102.71,102.49,102.52,839711.0,102.61,102.71,102.49,102.52,839711.0
2023-01-31 12:00:00,102.52,102.59,102.15,102.43,1156767.0,102.52,102.59,102.15,102.43,1156767.0
2023-01-31 12:10:00,102.43,102.58,102.15,102.53,849378.0,102.43,102.58,102.15,102.53,849378.0
2023-01-31 12:20:00,102.53,102.57,101.97,102.11,916121.0,102.53,102.57,101.97,102.11,916121.0
2023-01-31 12:30:00,102.11,102.45,101.96,102.37,821800.0,102.11,102.45,101.96,102.37,821800.0
2023-01-31 12:40:00,102.37,102.67,102.29,102.59,866099.0,102.37,102.67,102.29,102.59,866099.0
2023-01-31 12:50:00,102.59,102.7,102.45,102.49,918455.0,102.59,102.7,102.45,102.49,918455.0
2023-01-31 13:00:00,102.48,102.51,102.25,102.26,647859.0,102.48,102.51,102.25,102.26,647859.0
2023-01-31 13:10:00,102.26,102.28,102.06,102.16,709667.0,102.26,102.28,102.06,102.16,709667.0
2023-01-31 13:20:00,102.16,102.23,101.99,102.14,946210.0,102.16,102.23,101.99,102.14,946210.0
2023-01-31 13:30:00,102.13,102.2,101.86,102.0,898654.0,102.13,102.2,101.86,102.0,898654.0
2023-01-31 13:40:00,101.99,102.55,101.99,102.46,1071421.0,101.99,102.55,101.99,102.46,1071421.0
2023-01-31 13:50:00,102.46,102.51,102.24,102.31,592717.0,102.46,102.51,102.24,102.31,592717.0
2023-01-31 14:00:00,102.31,102.55,102.27,102.49,688418.0,102.31,102.55,102.27,102.49,688418.0
2023-01-31 14:10:00,102.48,102.5,102.35,102.42,487513.0,102.48,102.5,102.35,102.42,487513.0
2023-01-31 14:20:00,102.43,102.52,102.38,102.49,512200.0,102.43,102.52,102.38,102.49,512200.0
2023-01-31 14:30:00,102.49,102.7,102.49,102.63,627700.0,102.49,102.7,102.49,102.63,627700.0
2023-01-31 14:40:00,102.63,102.84,102.55,102.82,773683.0,102.63,102.84,102.55,102.82,773683.0
2023-01-31 14:50:00,102.83,103.02,102.8,102.98,1011712.0,102.83,103.02,102.8,102.98,1011712.0
2023-01-31 15:00:00,102.98,103.1,102.61,102.72,1265246.0,102.98,103.1,102.61,102.72,1265246.0
2023-01-31 15:10:00,102.72,102.77,102.29,102.43,907166.0,102.72,102.77,102.29,102.43,907166.0
2023-01-31 15:20:00,102.43,102.61,102.34,102.39,1006178.0,102.43,102.61,102.34,102.39,1006178.0
2023-01-31 15:30:00,102.39,102.7,102.39,102.58,902171.0,102.39,102.7,102.39,102.58,902171.0
2023-01-31 15:40:00,102.58,102.83,102.57,102.64,1123955.0,102.58,102.83,102.57,102.64,1123955.0
2023-01-31 15:50:00,102.65,103.17,102.64,103.15,3917409.0,102.65,103.17,102.64,103.15,3917409.0
2023-02-01 09:30:00,102.54,102.75,101.57,102.16,3473270.0,102.54,102.75,101.57,102.16,3473270.0
2023-02-01 09:40:00,102.16,102.44,101.61,102.34,2184205.0,102.16,102.44,101.61,102.34,2184205.0
2023-02-01 09:50:00,102.33,102.55,101.9,101.95,1702095.0,102.33,102.55,101.9,101.95,1702095.0
2023-02-01 10:00:00,101.97,102.14,101.63,102.0,1668568.0,101.97,102.14,101.63,102.0,1668568.0
2023-02-01 10:10:00,102.01,102.36,101.93,102.1,1253651.0,102.01,102.36,101.93,102.1,1253651.0
2023-02-01 10:20:00,102.1,102.18,101.69,101.82,1154840.0,102.1,102.18,101.69,101.82,1154840.0
2023-02-01 10:30:00,101.83,102.13,101.68,102.05,1209613.0,101.83,102.13,101.68,102.05,1209613.0
2023-02-01 10:40:00,102.04,102.3,101.99,102.07,1008893.0,102.04,102.3,101.99,102.07,1008893.0
2023-02-01 10:50:00,102.07,102.08,101.37,101.45,1531516.0,102.07,102.08,101.37,101.45,1531516.0
2023-02-01 11:00:00,101.45,101.87,101.24,101.87,1186059.0,101.45,101.87,101.24,101.87,1186059.0
2023-02-01 11:10:00,101.86,101.99,101.75,101.89,721600.0,101.86,101.99,101.75,101.89,721600.0
2023-02-01 11:20:00,101.89,102.02,101.78,101.84,699505.0,101.89,102.02,101.78,101.84,699505.0
2023-02-01 11:30:00,101.84,102.09,101.79,102.08,837421.0,101.84,102.09,101.79,102.08,837421.0
2023-02-01 11:40:00,102.07,102.28,101.99,102.1,799197.0,102.07,102.28,101.99,102.1,799197.0
2023-02-01 11:50:00,102.1,102.23,101.92,102.16,733265.0,102.1,102.23,101.92,102.16,733265.0
2023-02-01 12:00:00,102.17,102.26,101.91,102.0,607408.0,102.17,102.26,101.91,102.0,607408.0
2023-02-01 12:10:00,102.01,102.18,101.85,101.87,655520.0,102.01,102.18,101.85,101.87,655520.0
2023-02-01 12:20:00,101.87,102.28,101.82,102.27,652098.0,101.87,102.28,101.82,102.27,652098.0
2023-02-01 12:30:00,102.28,102.35,102.09,102.3,736777.0,102.28,102.35,102.09,102.3,736777.0
2023-02-01 12:40:00,102.3,102.45,102.28,102.34,527689.0,102.3,102.45,102.28,102.34,527689.0
2023-02-01 12:50:00,102.35,102.45,102.24,102.32,558803.0,102.35,102.45,102.24,102.32,558803.0
2023-02-01 13:00:00,102.32,102.39,102.2,102.31,496059.0,102.32,102.39,102.2,102.31,496059.0
2023-02-01 13:10:00,102.32,102.53,102.28,102.43,633053.0,102.32,102.53,102.28,102.43,633053.0
2023-02-01 13:20:00,102.43,102.62,102.4,102.56,564606.0,102.43,102.62,102.4,102.56,564606.0
2023-02-01 13:30:00,102.57,102.86,102.55,102.63,920500.0,102.57,102.86,102.55,102.63,920500.0
2023-02-01 13:40:00,102.63,102.68,102.38,102.44,768547.0,102.63,102.68,102.38,102.44,768547.0
2023-02-01 13:50:00,102.44,102.7,102.32,102.48,712605.0,102.44,102.7,102.32,102.48,712605.0
2023-02-01 14:00:00,102.48,103.45,101.8,103.38,2512649.0,102.48,103.45,101.8,103.38,2512649.0
2023-02-01 14:10:00,103.39,103.68,102.58,102.87,2087433.0,103.39,103.68,102.58,102.87,2087433.0
2023-02-01 14:20:00,102.88,103.15,102.77,102.79,1017762.0,102.88,103.15,102.77,102.79,1017762.0
2023-02-01 14:30:00,102.82,103.77,101.67,103.65,2924128.0,102.82,103.77,101.67,103.65,2924128.0
2023-02-01 14:40:00,103.65,105.22,103.64,104.88,3789639.0,103.65,105.22,103.64,104.88,3789639.0
2023-02-01 14:50:00,104.85,105.13,104.29,104.46,2360920.0,104.85,105.13,104.29,104.46,2360920.0
2023-02-01 15:00:00,104.47,105.78,104.45,105.62,2559092.0,104.47,105.78,104.45,105.62,2559092.0
2023-02-01 15:10:00,105.62,105.78,104.64,105.2,2267021.0,105.62,105.78,104.64,105.2,2267021.0
2023-02-01 15:20:00,105.2,105.49,104.9,105.44,1655774.0,105.2,105.49,104.9,105.44,1655774.0
2023-02-01 15:30:00,105.45,106.09,105.41,105.93,2776968.0,105.45,106.09,105.41,105.93,2776968.0
2023-02-01 15:40:00,105.92,106.24,105.33,105.38,2740916.0,105.92,106.24,105.33,105.38,2740916.0
2023-02-01 15:50:00,105.36,105.36,104.9,105.17,4021938.0,105.36,105.36,104.9,105.17,4021938.0
2023-02-02 09:30:00,110.25,112.19,109.9,110.48,11138921.0,110.25,112.19,109.9,110.48,11138921.0
2023-02-02 09:40:00,110.49,111.0,109.57,110.34,4790086.0,110.49,111.0,109.57,110.34,4790086.0
2023-02-02 09:50:00,110.34,110.44,109.68,109.78,2963641.0,110.34,110.44,109.68,109.78,2963641.0
2023-02-02 10:00:00,109.8,109.94,109.01,109.11,3118314.0,109.8,109.94,109.01,109.11,3118314.0
2023-02-02 10:10:00,109.09,110.41,108.88,110.34,3353566.0,109.09,110.41,108.88,110.34,3353566.0
2023-02-02 10:20:00,110.34,110.64,110.13,110.32,2357884.0,110.34,110.64,110.13,110.32,2357884.0
2023-02-02 10:30:00,110.32,111.6,110.28,111.1,3714037.0,110.32,111.6,110.28,111.1,3714037.0
2023-02-02 10:40:00,111.11,111.79,111.01,111.74,3196926.0,111.11,111.79,111.01,111.74,3196926.0
2023-02-02 10:50:00,111.75,111.85,111.53,111.8,2252097.0,111.75,111.85,111.53,111.8,2252097.0
2023-02-02 11:00:00,111.8,112.35,111.54,112.06,3048163.0,111.8,112.35,111.54,112.06,3048163.0
2023-02-02 11:10:00,112.06,112.12,111.22,111.24,2163684.0,112.06,112.12,111.22,111.24,2163684.0
2023-02-02 11:20:00,111.24,111.61,111.13,111.17,1826748.0,111.24,111.61,111.13,111.17,1826748.0
2023-02-02 11:30:00,111.18,111.73,111.16,111.28,1669655.0,111.18,111.73,111.16,111.28,1669655.0
2023-02-02 11:40:00,111.28,111.59,111.03,111.3,1663445.0,111.28,111.59,111.03,111.3,1663445.0
2023-02-02 11:50:00,111.29,111.5,111.13,111.36,1507128.0,111.29,111.5,111.13,111.36,1507128.0
2023-02-02 12:00:00,111.36,111.78,111.34,111.58,2151370.0,111.36,111.78,111.34,111.58,2151370.0
2023-02-02 12:10:00,111.58,111.99,111.54,111.82,1767514.0,111.58,111.99,111.54,111.82,1767514.0
2023-02-02 12:20:00,111.82,112.33,111.72,112.28,1975814.0,111.82,112.33,111.72,112.28,1975814.0
2023-02-02 12:30:00,112.29,112.56,112.26,112.46,1901854.0,112.29,112.56,112.26,112.46,1901854.0
2023-02-02 12:40:00,112.46,112.47,111.86,111.88,1668751.0,112.46,112.47,111.86,111.88,1668751.0
2023-02-02 12:50:00,111.88,112.41,111.7,112.37,1760158.0,111.88,112.41,111.7,112.37,1760158.0
2023-02-02 13:00:00,112.38,112.75,112.35,112.66,2103354.0,112.38,112.75,112.35,112.66,2103354.0
2023-02-02 13:10:00,112.67,112.75,112.19,112.37,1638345.0,112.67,112.75,112.19,112.37,1638345.0
2023-02-02 13:20:00,112.37,112.81,112.32,112.79,1516527.0,112.37,112.81,112.32,112.79,1516527.0
2023-02-02 13:30:00,112.79,113.33,112.79,113.18,2036849.0,112.79,113.33,112.79,113.18,2036849.0
2023-02-02 13:40:00,113.18,113.67,113.15,113.47,2059378.0,113.18,113.67,113.15,113.47,2059378.0
2023-02-02 13:50:00,113.48,113.75,113.35,113.74,2046977.0,113.48,113.75,113.35,113.74,2046977.0
2023-02-02 14:00:00,113.74,114.0,113.32,113.33,1842085.0,113.74,114.0,113.32,113.33,1842085.0
2023-02-02 14:10:00,113.33,113.38,112.22,112.32,2579963.0,113.33,113.38,112.22,112.32,2579963.0
2023-02-02 14:20:00,112.32,112.58,112.11,112.47,2030831.0,112.32,112.58,112.11,112.47,2030831.0
2023-02-02 14:30:00,112.48,112.59,111.85,112.14,2468189.0,112.48,112.59,111.85,112.14,2468189.0
2023-02-02 14:40:00,112.14,112.24,111.22,111.54,2299427.0,112.14,112.24,111.22,111.54,2299427.0
2023-02-02 14:50:00,111.54,111.82,110.61,110.62,2870559.0,111.54,111.82,110.61,110.62,2870559.0
2023-02-02 15:00:00,110.62,111.4,110.16,110.79,3176543.0,110.62,111.4,110.16,110.79,3176543.0
2023-02-02 15:10:00,110.79,112.15,110.78,112.11,2741747.0,110.79,112.15,110.78,112.11,2741747.0
2023-02-02 15:20:00,112.12,112.48,112.03,112.25,3027097.0,112.12,112.48,112.03,112.25,3027097.0
2023-02-02 15:30:00,112.24,112.37,111.88,111.93,2403298.0,112.24,112.37,111.88,111.93,2403298.0
2023-02-02 15:40:00,111.93,112.03,111.54,111.95,2796989.0,111.93,112.03,111.54,111.95,2796989.0
2023-02-02 15:50:00,111.95,112.92,111.94,112.86,7437837.0,111.95,112.92,111.94,112.86,7437837.0
2023-02-03 09:30:00,105.23,107.14,104.75,107.09,8724371.0,105.23,107.14,104.75,107.09,8724371.0
2023-02-03 09:40:00,107.08,108.49,106.89,108.32,5974827.0,107.08,108.49,106.89,108.32,5974827.0
2023-02-03 09:50:00,108.32,108.78,107.24,107.25,5339309.0,108.32,108.78,107.24,107.25,5339309.0
2023-02-03 10:00:00,107.25,107.56,105.87,106.18,5137865.0,107.25,107.56,105.87,106.18,5137865.0
2023-02-03 10:10:00,106.18,108.1,105.77,107.44,4628662.0,106.18,108.1,105.77,107.44,4628662.0
2023-02-03 10:20:00,107.44,108.24,106.9,107.08,3226039.0,107.44,108.24,106.9,107.08,3226039.0
2023-02-03 10:30:00,107.08,107.67,105.97,107.63,4482744.0,107.08,107.67,105.97,107.63,4482744.0
2023-02-03 10:40:00,107.63,108.1,107.48,108.08,2826832.0,107.63,108.1,107.48,108.08,2826832.0
2023-02-03 10:50:00,108.09,108.58,107.54,108.42,2963164.0,108.09,108.58,107.54,108.42,2963164.0
2023-02-03 11:00:00,108.43,108.63,107.76,107.96,2450880.0,108.43,108.63,107.76,107.96,2450880.0
2023-02-03 11:10:00,107.95,108.1,107.49,107.65,2000902.0,107.95,108.1,107.49,107.65,2000902.0
2023-02-03 11:20:00,107.63,107.88,107.03,107.67,1997495.0,107.63,107.88,107.03,107.67,1997495.0
2023-02-03 11:30:00,107.66,108.49,107.61,108.03,2409358.0,107.66,108.49,107.61,108.03,2409358.0
2023-02-03 11:40:00,108.04,108.4,107.63,107.64,1545837.0,108.04,108.4,107.63,107.64,1545837.0
2023-02-03 11:50:00,107.65,107.91,107.1,107.22,1513466.0,107.65,107.91,107.1,107.22,1513466.0
2023-02-03 12:00:00,107.22,107.73,107.16,107.65,1387366.0,107.22,107.73,107.16,107.65,1387366.0
2023-02-03 12:10:00,107.65,108.0,107.64,107.97,940056.0,107.65,108.0,107.64,107.97,940056.0
2023-02-03 12:20:00,107.97,108.12,107.8,108.0,1098515.0,107.97,108.12,107.8,108.0,1098515.0
2023-02-03 12:30:00,108.0,108.01,107.81,107.84,864189.0,108.0,108.01,107.81,107.84,864189.0
2023-02-03 12:40:00,107.83,107.99,107.36,107.48,1109178.0,107.83,107.99,107.36,107.48,1109178.0
2023-02-03 12:50:00,107.48,107.49,106.22,106.32,1812198.0,107.48,107.49,106.22,106.32,1812198.0
2023-02-03 13:00:00,106.31,106.5,106.0,106.05,1897875.0,106.31,106.5,106.0,106.05,1897875.0
2023-02-03 13:10:00,106.04,106.45,105.99,106.06,1513276.0,106.04,106.45,105.99,106.06,1513276.0
2023-02-03 13:20:00,106.07,106.35,105.87,105.9,1048505.0,106.07,106.35,105.87,105.9,1048505.0
2023-02-03 13:30:00,105.89,105.91,104.66,104.82,3599291.0,105.89,105.91,104.66,104.82,3599291.0
2023-02-03 13:40:00,104.81,104.9,103.56,104.87,4528502.0,104.81,104.9,103.56,104.87,4528502.0
2023-02-03 13:50:00,104.87,105.34,104.43,104.53,2349641.0,104.87,105.34,104.43,104.53,2349641.0
2023-02-03 14:00:00,104.52,104.63,104.04,104.16,1726981.0,104.52,104.63,104.04,104.16,1726981.0
2023-02-03 14:10:00,104.15,104.69,104.0,104.15,1974400.0,104.15,104.69,104.0,104.15,1974400.0
2023-02-03 14:20:00,104.15,104.29,103.81,104.25,1861729.0,104.15,104.29,103.81,104.25,1861729.0
2023-02-03 14:30:00,104.24,104.64,103.86,104.63,2158050.0,104.24,104.64,103.86,104.63,2158050.0
2023-02-03 14:40:00,104.65,104.7,103.82,103.88,1659159.0,104.65,104.7,103.82,103.88,1659159.0
2023-02-03 14:50:00,103.88,103.9,103.51,103.51,1959669.0,103.88,103.9,103.51,103.51,1959669.0
2023-02-03 15:00:00,103.51,103.51,102.66,103.07,3621016.0,103.51,103.51,102.66,103.07,3621016.0
2023-02-03 15:10:00,103.07,103.76,102.97,103.56,2286537.0,103.07,103.76,102.97,103.56,2286537.0
2023-02-03 15:20:00,103.56,103.85,103.41,103.43,2139300.0,103.56,103.85,103.41,103.43,2139300.0
2023-02-03 15:30:00,103.41,103.48,102.91,103.04,2578272.0,103.41,103.48,102.91,103.04,2578272.0
2023-02-03 15:40:00,103.04,103.5,102.68,102.69,3449539.0,103.04,103.5,102.68,102.69,3449539.0
2023-02-03 15:50:00,102.69,103.76,102.52,103.37,6713497.0,102.69,103.76,102.52,103.37,6713497.0
2023-02-06 09:30:00,102.93,103.95,102.55,103.2,5443020.0,102.93,103.95,102.55,103.2,5443020.0
2023-02-06 09:40:00,103.2,103.31,102.55,102.88,2996251.0,103.2,103.31,102.55,102.88,2996251.0
2023-02-06 09:50:00,102.88,102.95,102.12,102.54,2931634.0,102.88,102.95,102.12,102.54,2931634.0
2023-02-06 10:00:00,102.55,103.19,102.35,103.19,2601690.0,102.55,103.19,102.35,103.19,2601690.0
2023-02-06 10:10:00,103.18,103.2,102.18,102.24,1989615.0,103.18,103.2,102.18,102.24,1989615.0
2023-02-06 10:20:00,102.23,102.27,101.43,101.67,3074994.0,102.23,102.27,101.43,101.67,3074994.0
2023-02-06 10:30:00,101.66,101.67,100.72,100.73,3446590.0,101.66,101.67,100.72,100.73,3446590.0
2023-02-06 10:40:00,100.72,101.32,100.65,101.23,2554665.0,100.72,101.32,100.65,101.23,2554665.0
2023-02-06 10:50:00,101.25,101.99,101.24,101.94,2388863.0,101.25,101.99,101.24,101.94,2388863.0
2023-02-06 11:00:00,101.95,102.08,101.47,101.54,2007643.0,101.95,102.08,101.47,101.54,2007643.0
2023-02-06 11:10:00,101.55,101.99,101.23,101.91,1737419.0,101.55,101.99,101.23,101.91,1737419.0
2023-02-06 11:20:00,101.9,102.09,101.63,101.97,1462618.0,101.9,102.09,101.63,101.97,1462618.0
2023-02-06 11:30:00,101.97,102.35,101.95,102.2,1698191.0,101.97,102.35,101.95,102.2,1698191.0
2023-02-06 11:40:00,102.2,102.33,102.05,102.09,1271883.0,102.2,102.33,102.05,102.09,1271883.0
2023-02-06 11:50:00,102.09,102.51,102.01,102.36,1426401.0,102.09,102.51,102.01,102.36,1426401.0
2023-02-06 12:00:00,102.36,102.41,101.86,102.25,1450998.0,102.36,102.41,101.86,102.25,1450998.0
2023-02-06 12:10:00,102.25,102.34,101.75,101.76,914758.0,102.25,102.34,101.75,101.76,914758.0
2023-02-06 12:20:00,101.76,102.11,101.75,102.03,848317.0,101.76,102.11,101.75,102.03,848317.0
2023-02-06 12:30:00,102.04,102.79,102.03,102.64,1248036.0,102.04,102.79,102.03,102.64,1248036.0
2023-02-06 12:40:00,102.63,102.94,102.5,102.65,1228500.0,102.63,102.94,102.5,102.65,1228500.0
2023-02-06 12:50:00,102.65,102.83,102.53,102.75,821739.0,102.65,102.83,102.53,102.75,821739.0
2023-02-06 13:00:00,102.74,102.79,102.13,102.47,1104755.0,102.74,102.79,102.13,102.47,1104755.0
2023-02-06 13:10:00,102.46,102.46,102.02,102.35,953258.0,102.46,102.46,102.02,102.35,953258.0
2023-02-06 13:20:00,102.35,102.42,101.99,102.04,861325.0,102.35,102.42,101.99,102.04,861325.0
2023-02-06 13:30:00,102.03,102.48,101.99,102.41,949775.0,102.03,102.48,101.99,102.41,949775.0
2023-02-06 13:40:00,102.41,102.43,102.11,102.24,910109.0,102.41,102.43,102.11,102.24,910109.0
2023-02-06 13:50:00,102.25,102.65,102.23,102.6,776410.0,102.25,102.65,102.23,102.6,776410.0
2023-02-06 14:00:00,102.6,102.85,102.6,102.78,930415.0,102.6,102.85,102.6,102.78,930415.0
2023-02-06 14:10:00,102.78,103.12,102.73,102.94,1453712.0,102.78,103.12,102.73,102.94,1453712.0
2023-02-06 14:20:00,102.94,103.03,102.45,102.5,1144729.0,102.94,103.03,102.45,102.5,1144729.0
2023-02-06 14:30:00,102.5,102.61,102.33,102.53,1082379.0,102.5,102.61,102.33,102.53,1082379.0
2023-02-06 14:40:00,102.51,102.61,102.25,102.55,775308.0,102.51,102.61,102.25,102.55,775308.0
2023-02-06 14:50:00,102.56,102.57,102.33,102.44,770646.0,102.56,102.57,102.33,102.44,770646.0
2023-02-06 15:00:00,102.44,102.5,102.22,102.34,800597.0,102.44,102.5,102.22,102.34,800597.0
2023-02-06 15:10:00,102.34,102.35,102.01,102.19,1129239.0,102.34,102.35,102.01,102.19,1129239.0
2023-02-06 15:20:00,102.19,102.31,101.83,101.95,1241567.0,102.19,102.31,101.83,101.95,1241567.0
2023-02-06 15:30:00,101.95,102.16,101.75,102.02,1293320.0,101.95,102.16,101.75,102.02,1293320.0
2023-02-06 15:40:00,102.02,102.17,101.86,101.91,1312941.0,102.02,102.17,101.86,101.91,1312941.0
2023-02-06 15:50:00,101.91,102.48,101.91,102.19,2954507.0,101.91,102.48,101.91,102.19,2954507.0
2023-02-07 09:30:00,101.25,101.58,100.15,100.35,4596646.0,101.25,101.58,100.15,100.35,4596646.0
2023-02-07 09:40:00,100.34,100.85,99.7,99.96,3868696.0,100.34,100.85,99.7,99.96,3868696.0
2023-02-07 09:50:00,99.96,100.39,99.2,99.23,3926335.0,99.96,100.39,99.2,99.23,3926335.0
2023-02-07 10:00:00,99.24,99.29,98.37,98.38,5508801.0,99.24,99.29,98.37,98.38,5508801.0
2023-02-07 10:10:00,98.37,99.18,98.26,99.18,4267432.0,98.37,99.18,98.26,99.18,4267432.0
2023-02-07 10:20:00,99.18,99.45,98.78,99.04,3407339.0,99.18,99.45,98.78,99.04,3407339.0
2023-02-07 10:30:00,99.02,99.49,98.96,99.42,2066933.0,99.02,99.49,98.96,99.42,2066933.0
2023-02-07 10:40:00,99.42,99.82,99.31,99.52,1869397.0,99.42,99.82,99.31,99.52,1869397.0
2023-02-07 10:50:00,99.53,99.88,99.46,99.62,1859187.0,99.53,99.88,99.46,99.62,1859187.0
2023-02-07 11:00:00,99.61,100.07,99.61,99.92,1655531.0,99.61,100.07,99.61,99.92,1655531.0
2023-02-07 11:10:00,99.91,100.06,99.61,99.64,1443721.0,99.91,100.06,99.61,99.64,1443721.0
2023-02-07 11:20:00,99.66,99.66,99.27,99.55,1611705.0,99.66,99.66,99.27,99.55,1611705.0
2023-02-07 11:30:00,99.56,99.96,99.55,99.67,1442483.0,99.56,99.96,99.55,99.67,1442483.0
2023-02-07 11:40:00,99.67,99.78,99.52,99.69,1370476.0,99.67,99.78,99.52,99.69,1370476.0
2023-02-07 11:50:00,99.69,99.93,99.36,99.7,1802341.0,99.69,99.93,99.36,99.7,1802341.0
2023-02-07 12:00:00,99.7,99.95,99.56,99.74,1279755.0,99.7,99.95,99.56,99.74,1279755.0
2023-02-07 12:10:00,99.76,99.79,99.45,99.48,1223534.0,99.76,99.79,99.45,99.48,1223534.0
2023-02-07 12:20:00,99.46,99.5,99.06,99.47,1416376.0,99.46,99.5,99.06,99.47,1416376.0
2023-02-07 12:30:00,99.47,99.64,99.4,99.5,790817.0,99.47,99.64,99.4,99.5,790817.0
2023-02-07 12:40:00,99.49,100.75,99.32,100.67,3358443.0,99.49,100.75,99.32,100.67,3358443.0
2023-02-07 12:50:00,100.68,101.45,100.42,101.03,3896091.0,100.68,101.45,100.42,101.03,3896091.0
2023-02-07 13:00:00,101.04,101.27,100.19,100.4,2608864.0,101.04,101.27,100.19,100.4,2608864.0
2023-02-07 13:10:00,100.4,100.49,99.17,99.68,2545496.0,100.4,100.49,99.17,99.68,2545496.0
2023-02-07 13:20:00,99.69,99.73,98.69,98.71,2800145.0,99.69,99.73,98.69,98.71,2800145.0
2023-02-07 13:30:00,98.71,98.87,98.08,98.73,3397854.0,98.71,98.87,98.08,98.73,3397854.0
2023-02-07 13:40:00,98.73,99.14,98.33,98.49,2346507.0,98.73,99.14,98.33,98.49,2346507.0
2023-02-07 13:50:00,98.47,98.93,98.38,98.79,1661669.0,98.47,98.93,98.38,98.79,1661669.0
2023-02-07 14:00:00,98.78,99.94,98.76,99.67,2176726.0,98.78,99.94,98.76,99.67,2176726.0
2023-02-07 14:10:00,99.7,100.16,99.67,99.97,1861125.0,99.7,100.16,99.67,99.97,1861125.0
2023-02-07 14:20:00,99.95,100.02,99.63,99.68,1606836.0,99.95,100.02,99.63,99.68,1606836.0
2023-02-07 14:30:00,99.69,100.4,99.65,100.18,1959763.0,99.69,100.4,99.65,100.18,1959763.0
2023-02-07 14:40:00,100.18,100.48,99.98,100.39,1557924.0,100.18,100.48,99.98,100.39,1557924.0
2023-02-07 14:50:00,100.4,100.69,100.27,100.52,1446300.0,100.4,100.69,100.27,100.52,1446300.0
2023-02-07 15:00:00,100.53,100.9,100.32,100.45,1927251.0,100.53,100.9,100.32,100.45,1927251.0
2023-02-07 15:10:00,100.47,101.32,100.46,101.25,2115297.0,100.47,101.32,100.46,101.25,2115297.0
2023-02-07 15:20:00,101.25,101.76,101.24,101.71,2677031.0,101.25,101.76,101.24,101.71,2677031.0
2023-02-07 15:30:00,101.71,101.89,101.6,101.84,1910013.0,101.71,101.89,101.6,101.84,1910013.0
2023-02-07 15:40:00,101.83,102.3,101.77,102.16,2310554.0,101.83,102.3,101.77,102.16,2310554.0
2023-02-07 15:50:00,102.17,102.41,101.96,102.11,4891233.0,102.17,102.41,101.96,102.11,4891233.0
2023-02-08 09:30:00,102.02,102.67,100.7,101.09,3796067.0,102.02,102.67,100.7,101.09,3796067.0
2023-02-08 09:40:00,101.09,101.45,100.91,101.15,1942206.0,101.09,101.45,100.91,101.15,1942206.0
2023-02-08 09:50:00,101.15,101.16,100.08,100.8,2277459.0,101.15,101.16,100.08,100.8,2277459.0
2023-02-08 10:00:00,100.77,100.85,100.15,100.41,1426800.0,100.77,100.85,100.15,100.41,1426800.0
2023-02-08 10:10:00,100.39,101.27,100.34,101.19,1590459.0,100.39,101.27,100.34,101.19,1590459.0
2023-02-08 10:20:00,101.18,101.21,100.7,100.82,1735454.0,101.18,101.21,100.7,100.82,1735454.0
2023-02-08 10:30:00,100.81,100.81,100.09,100.48,1461955.0,100.81,100.81,100.09,100.48,1461955.0
2023-02-08 10:40:00,100.47,100.56,100.02,100.3,1208413.0,100.47,100.56,100.02,100.3,1208413.0
2023-02-08 10:50:00,100.3,100.34,99.75,99.79,1405085.0,100.3,100.34,99.75,99.79,1405085.0
2023-02-08 11:00:00,99.78,99.96,99.36,99.47,1676288.0,99.78,99.96,99.36,99.47,1676288.0
2023-02-08 11:10:00,99.47,99.58,99.17,99.48,1586474.0,99.47,99.58,99.17,99.48,1586474.0
2023-02-08 11:20:00,99.5,99.5,98.77,98.99,2470721.0,99.5,99.5,98.77,98.99,2470721.0
2023-02-08 11:30:00,99.0,99.26,98.79,99.13,1330855.0,99.0,99.26,98.79,99.13,1330855.0
2023-02-08 11:40:00,99.13,99.32,98.85,99.22,1082851.0,99.13,99.32,98.85,99.22,1082851.0
2023-02-08 11:50:00,99.24,99.61,99.1,99.56,1013147.0,99.24,99.61,99.1,99.56,1013147.0
2023-02-08 12:00:00,99.56,99.65,99.28,99.62,1055612.0,99.56,99.65,99.28,99.62,1055612.0
2023-02-08 12:10:00,99.63,99.99,99.56,99.91,1410020.0,99.63,99.99,99.56,99.91,1410020.0
2023-02-08 12:20:00,99.9,100.13,99.81,100.12,1152296.0,99.9,100.13,99.81,100.12,1152296.0
2023-02-08 12:30:00,100.12,100.25,99.81,99.84,1129442.0,100.12,100.25,99.81,99.84,1129442.0
2023-02-08 12:40:00,99.84,100.18,99.77,100.14,892432.0,99.84,100.18,99.77,100.14,892432.0
2023-02-08 12:50:00,100.15,100.46,100.05,100.41,885967.0,100.15,100.46,100.05,100.41,885967.0
2023-02-08 13:00:00,100.43,100.69,100.26,100.52,1309978.0,100.43,100.69,100.26,100.52,1309978.0
2023-02-08 13:10:00,100.55,100.63,100.23,100.46,823081.0,100.55,100.63,100.23,100.46,823081.0
2023-02-08 13:20:00,100.46,100.55,100.04,100.04,953963.0,100.46,100.55,100.04,100.04,953963.0
2023-02-08 13:30:00,100.03,100.06,99.41,99.51,1141748.0,100.03,100.06,99.41,99.51,1141748.0
2023-02-08 13:40:00,99.52,99.78,99.45,99.68,1088798.0,99.52,99.78,99.45,99.68,1088798.0
2023-02-08 13:50:00,99.68,99.87,99.46,99.81,749985.0,99.68,99.87,99.46,99.81,749985.0
2023-02-08 14:00:00,99.82,99.98,99.62,99.94,723962.0,99.82,99.98,99.62,99.94,723962.0
2023-02-08 14:10:00,99.95,100.24,99.9,100.14,861913.0,99.95,100.24,99.9,100.14,861913.0
2023-02-08 14:20:00,100.14,100.16,99.86,99.96,784011.0,100.14,100.16,99.86,99.96,784011.0
2023-02-08 14:30:00,99.96,100.33,99.95,100.28,849648.0,99.96,100.33,99.95,100.28,849648.0
2023-02-08 14:40:00,100.27,100.32,99.86,100.06,959218.0,100.27,100.32,99.86,100.06,959218.0
2023-02-08 14:50:00,100.06,100.42,100.04,100.36,861127.0,100.06,100.42,100.04,100.36,861127.0
2023-02-08 15:00:00,100.35,100.39,99.99,100.28,1270834.0,100.35,100.39,99.99,100.28,1270834.0
2023-02-08 15:10:00,100.28,100.3,99.99,100.0,943614.0,100.28,100.3,99.99,100.0,943614.0
2023-02-08 15:20:00,100.01,100.49,100.01,100.42,1215682.0,100.01,100.49,100.01,100.42,1215682.0
2023-02-08 15:30:00,100.41,100.61,100.22,100.25,1070736.0,100.41,100.61,100.22,100.25,1070736.0
2023-02-08 15:40:00,100.24,100.4,100.05,100.11,1475475.0,100.24,100.4,100.05,100.11,1475475.0
2023-02-08 15:50:00,100.12,100.42,99.99,100.07,3384576.0,100.12,100.42,99.99,100.07,3384576.0
2023-02-09 09:30:00,101.32,101.6,100.8,101.01,3427051.0,101.32,101.6,100.8,101.01,3427051.0
2023-02-09 09:40:00,101.01,101.29,100.39,101.27,1725801.0,101.01,101.29,100.39,101.27,1725801.0
2023-02-09 09:50:00,101.28,101.78,100.81,101.09,2596932.0,101.28,101.78,100.81,101.09,2596932.0
2023-02-09 10:00:00,101.09,101.22,100.54,101.0,1528296.0,101.09,101.22,100.54,101.0,1528296.0
2023-02-09 10:10:00,101.01,101.19,100.77,101.14,1237592.0,101.01,101.19,100.77,101.14,1237592.0
2023-02-09 10:20:00,101.13,101.3,100.23,100.25,1380020.0,101.13,101.3,100.23,100.25,1380020.0
2023-02-09 10:30:00,100.23,100.59,100.06,100.35,1227459.0,100.23,100.59,100.06,100.35,1227459.0
2023-02-09 10:40:00,100.36,100.6,100.07,100.55,1219301.0,100.36,100.6,100.07,100.55,1219301.0
2023-02-09 10:50:00,100.55,100.66,100.07,100.32,1028079.0,100.55,100.66,100.07,100.32,1028079.0
2023-02-09 11:00:00,100.34,100.34,99.48,99.88,1797810.0,100.34,100.34,99.48,99.88,1797810.0
2023-02-09 11:10:00,99.88,99.94,99.58,99.72,988408.0,99.88,99.94,99.58,99.72,988408.0
2023-02-09 11:20:00,99.73,99.77,99.31,99.44,1168724.0,99.73,99.77,99.31,99.44,1168724.0
2023-02-09 11:30:00,99.45,99.6,99.17,99.38,1117865.0,99.45,99.6,99.17,99.38,1117865.0
2023-02-09 11:40:00,99.37,99.5,99.19,99.3,870831.0,99.37,99.5,99.19,99.3,870831.0
2023-02-09 11:50:00,99.29,99.33,99.13,99.29,873742.0,99.29,99.33,99.13,99.29,873742.0
2023-02-09 12:00:00,99.28,99.56,99.23,99.56,815011.0,99.28,99.56,99.23,99.56,815011.0
2023-02-09 12:10:00,99.56,99.69,99.46,99.66,970413.0,99.56,99.69,99.46,99.66,970413.0
2023-02-09 12:20:00,99.67,99.8,99.24,99.25,901439.0,99.67,99.8,99.24,99.25,901439.0
2023-02-09 12:30:00,99.25,99.35,98.75,98.77,1268374.0,99.25,99.35,98.75,98.77,1268374.0
2023-02-09 12:40:00,98.76,98.97,98.57,98.64,1079508.0,98.76,98.97,98.57,98.64,1079508.0
2023-02-09 12:50:00,98.64,99.12,98.62,99.11,751229.0,98.64,99.12,98.62,99.11,751229.0
2023-02-09 13:00:00,99.11,99.15,98.72,98.8,818403.0,99.11,99.15,98.72,98.8,818403.0
2023-02-09 13:10:00,98.8,98.87,98.63,98.81,994070.0,98.8,98.87,98.63,98.81,994070.0
2023-02-09 13:20:00,98.81,99.16,98.79,99.01,851411.0,98.81,99.16,98.79,99.01,851411.0
2023-02-09 13:30:00,99.02,99.3,98.88,98.93,913333.0,99.02,99.3,98.88,98.93,913333.0
2023-02-09 13:40:00,98.93,98.96,98.67,98.84,672439.0,98.93,98.96,98.67,98.84,672439.0
2023-02-09 13:50:00,98.85,98.87,98.5,98.63,837654.0,98.85,98.87,98.5,98.63,837654.0
2023-02-09 14:00:00,98.63,98.95,98.59,98.87,965543.0,98.63,98.95,98.59,98.87,965543.0
2023-02-09 14:10:00,98.88,98.92,98.68,98.75,788649.0,98.88,98.92,98.68,98.75,788649.0
2023-02-09 14:20:00,98.75,98.85,98.41,98.42,984385.0,98.75,98.85,98.41,98.42,984385.0
2023-02-09 14:30:00,98.42,98.52,98.22,98.25,1101066.0,98.42,98.52,98.22,98.25,1101066.0
2023-02-09 14:40:00,98.25,98.67,98.25,98.55,938244.0,98.25,98.67,98.25,98.55,938244.0
2023-02-09 14:50:00,98.55,98.65,98.36,98.45,636093.0,98.55,98.65,98.36,98.45,636093.0
2023-02-09 15:00:00,98.46,98.46,98.03,98.36,1259327.0,98.46,98.46,98.03,98.36,1259327.0
2023-02-09 15:10:00,98.36,98.47,98.27,98.45,949306.0,98.36,98.47,98.27,98.45,949306.0
2023-02-09 15:20:00,98.45,98.59,98.0,98.04,1300856.0,98.45,98.59,98.0,98.04,1300856.0
2023-02-09 15:30:00,98.04,98.07,97.57,98.0,1693505.0,98.04,98.07,97.57,98.0,1693505.0
2023-02-09 15:40:00,98.01,98.3,97.86,98.11,1561417.0,98.01,98.3,97.86,98.11,1561417.0
2023-02-09 15:50:00,98.11,98.62,98.1,98.27,3717272.0,98.11,98.62,98.1,98.27,3717272.0
2023-02-10 09:30:00,97.54,98.06,97.15,97.82,2813505.0,97.54,98.06,97.15,97.82,2813505.0
2023-02-10 09:40:00,97.81,98.19,97.11,98.18,2088029.0,97.81,98.19,97.11,98.18,2088029.0
2023-02-10 09:50:00,98.18,98.48,97.46,97.56,1995974.0,98.18,98.48,97.46,97.56,1995974.0
2023-02-10 10:00:00,97.58,97.79,97.09,97.7,1655261.0,97.58,97.79,97.09,97.7,1655261.0
2023-02-10 10:10:00,97.71,98.63,97.69,98.5,2075332.0,97.71,98.63,97.69,98.5,2075332.0
2023-02-10 10:20:00,98.49,98.82,98.21,98.41,1283756.0,98.49,98.82,98.21,98.41,1283756.0
2023-02-10 10:30:00,98.4,98.68,98.21,98.5,875291.0,98.4,98.68,98.21,98.5,875291.0
2023-02-10 10:40:00,98.5,98.51,97.8,98.08,1014636.0,98.5,98.51,97.8,98.08,1014636.0
2023-02-10 10:50:00,98.08,98.09,97.52,97.81,982727.0,98.08,98.09,97.52,97.81,982727.0
2023-02-10 11:00:00,97.8,98.06,97.62,97.9,697739.0,97.8,98.06,97.62,97.9,697739.0
2023-02-10 11:10:00,97.91,98.0,97.55,97.91,652567.0,97.91,98.0,97.55,97.91,652567.0
2023-02-10 11:20:00,97.9,98.01,97.57,97.59,558488.0,97.9,98.01,97.57,97.59,558488.0
2023-02-10 11:30:00,97.58,97.65,97.27,97.42,1012309.0,97.58,97.65,97.27,97.42,1012309.0
2023-02-10 11:40:00,97.4,97.43,97.19,97.4,765898.0,97.4,97.43,97.19,97.4,765898.0
2023-02-10 11:50:00,97.4,97.5,96.8,96.93,1210624.0,97.4,97.5,96.8,96.93,1210624.0
2023-02-10 12:00:00,96.92,97.0,96.43,96.51,1441781.0,96.92,97.0,96.43,96.51,1441781.0
2023-02-10 12:10:00,96.51,96.71,96.23,96.26,1238011.0,96.51,96.71,96.23,96.26,1238011.0
2023-02-10 12:20:00,96.26,96.49,96.23,96.48,785915.0,96.26,96.49,96.23,96.48,785915.0
2023-02-10 12:30:00,96.47,96.7,96.35,96.4,714789.0,96.47,96.7,96.35,96.4,714789.0
2023-02-10 12:40:00,96.39,96.68,96.39,96.59,745814.0,96.39,96.68,96.39,96.59,745814.0
2023-02-10 12:50:00,96.59,97.01,96.59,96.98,739766.0,96.59,97.01,96.59,96.98,739766.0
2023-02-10 13:00:00,96.99,97.21,96.9,97.13,829128.0,96.99,97.21,96.9,97.13,829128.0
2023-02-10 13:10:00,97.14,97.51,97.09,97.45,824248.0,97.14,97.51,97.09,97.45,824248.0
2023-02-10 13:20:00,97.45,97.7,97.33,97.36,873159.0,97.45,97.7,97.33,97.36,873159.0
2023-02-10 13:30:00,97.36,97.46,97.23,97.41,576717.0,97.36,97.46,97.23,97.41,576717.0
2023-02-10 13:40:00,97.41,97.44,97.13,97.41,606824.0,97.41,97.44,97.13,97.41,606824.0
2023-02-10 13:50:00,97.4,97.48,97.04,97.06,604761.0,97.4,97.48,97.04,97.06,604761.0
2023-02-10 14:00:00,97.06,97.12,96.9,97.04,572131.0,97.06,97.12,96.9,97.04,572131.0
2023-02-10 14:10:00,97.02,97.31,96.97,97.13,735113.0,97.02,97.31,96.97,97.13,735113.0
2023-02-10 14:20:00,97.13,97.22,96.92,96.92,585723.0,97.13,97.22,96.92,96.92,585723.0
2023-02-10 14:30:00,96.92,97.41,96.79,97.34,922584.0,96.92,97.41,96.79,97.34,922584.0
2023-02-10 14:40:00,97.34,97.37,97.06,97.24,601244.0,97.34,97.37,97.06,97.24,601244.0
2023-02-10 14:50:00,97.24,97.53,97.22,97.43,808761.0,97.24,97.53,97.22,97.43,808761.0
2023-02-10 15:00:00,97.44,97.63,97.38,97.44,682689.0,97.44,97.63,97.38,97.44,682689.0
2023-02-10 15:10:00,97.45,97.6,97.17,97.19,764535.0,97.45,97.6,97.17,97.19,764535.0
2023-02-10 15:20:00,97.19,97.34,97.11,97.3,694097.0,97.19,97.34,97.11,97.3,694097.0
2023-02-10 15:30:00,97.3,97.55,97.25,97.53,866680.0,97.3,97.55,97.25,97.53,866680.0
2023-02-10 15:40:00,97.52,97.77,97.44,97.72,1153959.0,97.52,97.77,97.44,97.72,1153959.0
2023-02-10 15:50:00,97.72,97.87,97.41,97.59,2252279.0,97.72,97.87,97.41,97.59,2252279.0
2023-02-13 09:30:00,97.7,97.92,96.91,97.24,2719213.0,97.7,97.92,96.91,97.24,2719213.0
2023-02-13 09:40:00,97.24,97.7,97.02,97.47,1438618.0,97.24,97.7,97.02,97.47,1438618.0
2023-02-13 09:50:00,97.47,98.29,97.37,98.29,1951996.0,97.47,98.29,97.37,98.29,1951996.0
2023-02-13 10:00:00,98.29,98.47,97.66,97.8,1467756.0,98.29,98.47,97.66,97.8,1467756.0
2023-02-13 10:10:00,97.79,97.99,97.53,97.75,1210490.0,97.79,97.99,97.53,97.75,1210490.0
2023-02-13 10:20:00,97.75,97.93,97.54,97.87,913629.0,97.75,97.93,97.54,97.87,913629.0
2023-02-13 10:30:00,97.87,98.17,97.78,97.87,1079782.0,97.87,98.17,97.78,97.87,1079782.0
2023-02-13 10:40:00,97.87,98.58,97.84,98.48,1148362.0,97.87,98.58,97.84,98.48,1148362.0
2023-02-13 10:50:00,98.49,98.83,98.42,98.63,1248712.0,98.49,98.83,98.42,98.63,1248712.0
2023-02-13 11:00:00,98.63,99.06,98.62,98.86,1276785.0,98.63,99.06,98.62,98.86,1276785.0
2023-02-13 11:10:00,98.85,99.38,98.84,99.22,1422643.0,98.85,99.38,98.84,99.22,1422643.0
2023-02-13 11:20:00,99.22,99.53,98.98,99.06,1338514.0,99.22,99.53,98.98,99.06,1338514.0
2023-02-13 11:30:00,99.07,99.2,98.75,99.15,1082078.0,99.07,99.2,98.75,99.15,1082078.0
2023-02-13 11:40:00,99.14,99.38,99.1,99.2,765228.0,99.14,99.38,99.1,99.2,765228.0
2023-02-13 11:50:00,99.21,99.39,98.94,99.39,920751.0,99.21,99.39,98.94,99.39,920751.0
2023-02-13 12:00:00,99.38,99.44,99.16,99.25,650851.0,99.38,99.44,99.16,99.25,650851.0
2023-02-13 12:10:00,99.25,99.35,99.12,99.31,525592.0,99.25,99.35,99.12,99.31,525592.0
2023-02-13 12:20:00,99.31,99.34,99.01,99.12,463239.0,99.31,99.34,99.01,99.12,463239.0
2023-02-13 12:30:00,99.13,99.24,99.05,99.21,422328.0,99.13,99.24,99.05,99.21,422328.0
2023-02-13 12:40:00,99.21,99.39,99.16,99.22,455924.0,99.21,99.39,99.16,99.22,455924.0
2023-02-13 12:50:00,99.23,99.37,99.01,99.08,649239.0,99.23,99.37,99.01,99.08,649239.0
2023-02-13 13:00:00,99.08,99.12,98.82,98.88,457426.0,99.08,99.12,98.82,98.88,457426.0
2023-02-13 13:10:00,98.87,99.02,98.77,98.93,458393.0,98.87,99.02,98.77,98.93,458393.0
2023-02-13 13:20:00,98.95,99.28,98.86,99.19,604180.0,98.95,99.28,98.86,99.19,604180.0
2023-02-13 13:30:00,99.18,99.44,99.17,99.33,567103.0,99.18,99.44,99.17,99.33,567103.0
2023-02-13 13:40:00,99.33,99.37,99.21,99.3,384027.0,99.33,99.37,99.21,99.3,384027.0
2023-02-13 13:50:00,99.3,99.52,99.28,99.44,736943.0,99.3,99.52,99.28,99.44,736943.0
2023-02-13 14:00:00,99.45,99.68,99.32,99.42,850372.0,99.45,99.68,99.32,99.42,850372.0
2023-02-13 14:10:00,99.42,99.44,99.13,99.21,584750.0,99.42,99.44,99.13,99.21,584750.0
2023-02-13 14:20:00,99.2,99.29,98.97,99.02,558550.0,99.2,99.29,98.97,99.02,558550.0
2023-02-13 14:30:00,99.02,99.05,98.78,98.92,749796.0,99.02,99.05,98.78,98.92,749796.0
2023-02-13 14:40:00,98.92,98.93,98.65,98.71,686711.0,98.92,98.93,98.65,98.71,686711.0
2023-02-13 14:50:00,98.7,98.83,98.61,98.81,609045.0,98.7,98.83,98.61,98.81,609045.0
2023-02-13 15:00:00,98.82,98.85,98.56,98.8,843699.0,98.82,98.85,98.56,98.8,843699.0
2023-02-13 15:10:00,98.79,98.98,98.72,98.97,822652.0,98.79,98.98,98.72,98.97,822652.0
2023-02-13 15:20:00,98.96,99.04,98.85,98.89,691179.0,98.96,99.04,98.85,98.89,691179.0
2023-02-13 15:30:00,98.9,99.28,98.89,99.25,1070297.0,98.9,99.28,98.89,99.25,1070297.0
2023-02-13 15:40:00,99.25,99.32,99.02,99.32,1027290.0,99.25,99.32,99.02,99.32,1027290.0
2023-02-13 15:50:00,99.31,99.56,99.02,99.54,3316348.0,99.31,99.56,99.02,99.54,3316348.0
2023-02-14 09:30:00,98.4,98.91,97.59,98.75,2959258.0,98.4,98.91,97.59,98.75,2959258.0
2023-02-14 09:40:00,98.74,99.48,98.39,99.25,1729428.0,98.74,99.48,98.39,99.25,1729428.0
2023-02-14 09:50:00,99.25,100.29,99.04,100.07,1739666.0,99.25,100.29,99.04,100.07,1739666.0
2023-02-14 10:00:00,100.09,100.93,100.08,100.36,1948395.0,100.09,100.93,100.08,100.36,1948395.0
2023-02-14 10:10:00,100.37,100.69,100.17,100.3,1406307.0,100.37,100.69,100.17,100.3,1406307.0
2023-02-14 10:20:00,100.29,100.61,99.66,99.76,1174339.0,100.29,100.61,99.66,99.76,1174339.0
2023-02-14 10:30:00,99.76,99.83,98.5,98.51,2389385.0,99.76,99.83,98.5,98.51,2389385.0
2023-02-14 10:40:00,98.52,98.71,97.96,98.65,1722252.0,98.52,98.71,97.96,98.65,1722252.0
2023-02-14 10:50:00,98.66,98.7,98.25,98.47,1126526.0,98.66,98.7,98.25,98.47,1126526.0
2023-02-14 11:00:00,98.48,98.84,98.44,98.47,1274775.0,98.48,98.84,98.44,98.47,1274775.0
2023-02-14 11:10:00,98.48,98.8,98.47,98.8,841286.0,98.48,98.8,98.47,98.8,841286.0
2023-02-14 11:20:00,98.79,98.86,98.01,98.09,1134585.0,98.79,98.86,98.01,98.09,1134585.0
2023-02-14 11:30:00,98.09,98.09,97.66,97.77,1467250.0,98.09,98.09,97.66,97.77,1467250.0
2023-02-14 11:40:00,97.77,97.97,97.6,97.91,1113608.0,97.77,97.97,97.6,97.91,1113608.0
2023-02-14 11:50:00,97.9,98.03,97.52,97.96,838141.0,97.9,98.03,97.52,97.96,838141.0
2023-02-14 12:00:00,97.95,98.16,97.85,98.0,666334.0,97.95,98.16,97.85,98.0,666334.0
2023-02-14 12:10:00,98.0,98.37,97.96,98.2,757689.0,98.0,98.37,97.96,98.2,757689.0
2023-02-14 12:20:00,98.19,98.43,98.07,98.29,579753.0,98.19,98.43,98.07,98.29,579753.0
2023-02-14 12:30:00,98.3,98.6,98.23,98.43,553193.0,98.3,98.6,98.23,98.43,553193.0
2023-02-14 12:40:00,98.42,98.64,98.33,98.45,566825.0,98.42,98.64,98.33,98.45,566825.0
2023-02-14 12:50:00,98.46,98.6,98.24,98.47,549032.0,98.46,98.6,98.24,98.47,549032.0
2023-02-14 13:00:00,98.47,99.35,98.43,99.07,1406760.0,98.47,99.35,98.43,99.07,1406760.0
2023-02-14 13:10:00,99.07,99.45,98.92,99.08,890756.0,99.07,99.45,98.92,99.08,890756.0
2023-02-14 13:20:00,99.09,99.22,98.74,98.89,729169.0,99.09,99.22,98.74,98.89,729169.0
2023-02-14 13:30:00,98.91,99.17,98.88,98.98,627426.0,98.91,99.17,98.88,98.98,627426.0
2023-02-14 13:40:00,98.99,99.05,98.52,98.88,648676.0,98.99,99.05,98.52,98.88,648676.0
2023-02-14 13:50:00,98.89,98.99,98.69,98.76,459888.0,98.89,98.99,98.69,98.76,459888.0
2023-02-14 14:00:00,98.76,99.0,98.25,98.41,862771.0,98.76,99.0,98.25,98.41,862771.0
2023-02-14 14:10:00,98.42,98.73,98.42,98.67,650724.0,98.42,98.73,98.42,98.67,650724.0
2023-02-14 14:20:00,98.67,98.94,98.6,98.93,518363.0,98.67,98.94,98.6,98.93,518363.0
2023-02-14 14:30:00,98.93,99.19,98.89,99.08,853342.0,98.93,99.19,98.89,99.08,853342.0
2023-02-14 14:40:00,99.09,99.19,99.0,99.15,662845.0,99.09,99.19,99.0,99.15,662845.0
2023-02-14 14:50:00,99.16,99.23,99.0,99.02,678400.0,99.16,99.23,99.0,99.02,678400.0
2023-02-14 15:00:00,99.03,99.18,98.95,99.0,559251.0,99.03,99.18,98.95,99.0,559251.0
2023-02-14 15:10:00,98.99,99.26,98.82,99.21,720900.0,98.99,99.26,98.82,99.21,720900.0
2023-02-14 15:20:00,99.22,99.5,99.13,99.41,921854.0,99.22,99.5,99.13,99.41,921854.0
2023-02-14 15:30:00,99.41,99.54,99.25,99.44,901763.0,99.41,99.54,99.25,99.44,901763.0
2023-02-14 15:40:00,99.42,99.79,99.38,99.69,1225189.0,99.42,99.79,99.38,99.69,1225189.0
2023-02-14 15:50:00,99.69,99.97,99.44,99.64,2583211.0,99.69,99.97,99.44,99.64,2583211.0
2023-02-15 09:30:00,99.09,99.32,98.78,98.79,2439756.0,99.09,99.32,98.78,98.79,2439756.0
2023-02-15 09:40:00,98.79,99.8,98.63,99.8,1872736.0,98.79,99.8,98.63,99.8,1872736.0
2023-02-15 09:50:00,99.8,99.83,98.76,99.01,1189125.0,99.8,99.83,98.76,99.01,1189125.0
2023-02-15 10:00:00,98.99,99.26,98.45,98.69,1401325.0,98.99,99.26,98.45,98.69,1401325.0
2023-02-15 10:10:00,98.69,99.31,98.58,99.28,1158317.0,98.69,99.31,98.58,99.28,1158317.0
2023-02-15 10:20:00,99.28,99.31,98.83,98.97,900484.0,99.28,99.31,98.83,98.97,900484.0
2023-02-15 10:30:00,99.0,99.47,98.87,99.17,913818.0,99.0,99.47,98.87,99.17,913818.0
2023-02-15 10:40:00,99.17,99.23,98.86,98.95,867878.0,99.17,99.23,98.86,98.95,867878.0
2023-02-15 10:50:00,98.95,99.09,98.81,98.89,728472.0,98.95,99.09,98.81,98.89,728472.0
2023-02-15 11:00:00,98.89,99.45,98.84,99.19,894029.0,98.89,99.45,98.84,99.19,894029.0
2023-02-15 11:10:00,99.2,99.31,99.06,99.14,637866.0,99.2,99.31,99.06,99.14,637866.0
2023-02-15 11:20:00,99.15,99.69,99.09,99.67,937493.0,99.15,99.69,99.09,99.67,937493.0
2023-02-15 11:30:00,99.68,99.75,99.32,99.57,752203.0,99.68,99.75,99.32,99.57,752203.0
2023-02-15 11:40:00,99.57,100.22,99.53,100.09,1408929.0,99.57,100.22,99.53,100.09,1408929.0
2023-02-15 11:50:00,100.09,100.17,99.88,99.9,750019.0,100.09,100.17,99.88,99.9,750019.0
2023-02-15 12:00:00,99.9,99.98,99.44,99.49,604844.0,99.9,99.98,99.44,99.49,604844.0
2023-02-15 12:10:00,99.5,99.6,99.44,99.59,484259.0,99.5,99.6,99.44,99.59,484259.0
2023-02-15 12:20:00,99.59,99.8,99.43,99.53,541317.0,99.59,99.8,99.43,99.53,541317.0
2023-02-15 12:30:00,99.53,99.89,99.44,99.7,616811.0,99.53,99.89,99.44,99.7,616811.0
2023-02-15 12:40:00,99.71,99.91,99.66,99.74,438898.0,99.71,99.91,99.66,99.74,438898.0
2023-02-15 12:50:00,99.76,99.84,99.57,99.65,429960.0,99.76,99.84,99.57,99.65,429960.0
2023-02-15 13:00:00,99.66,99.85,99.58,99.75,409480.0,99.66,99.85,99.58,99.75,409480.0
2023-02-15 13:10:00,99.76,100.0,99.74,99.98,549697.0,99.76,100.0,99.74,99.98,549697.0
2023-02-15 13:20:00,99.99,100.13,99.96,100.12,633380.0,99.99,100.13,99.96,100.12,633380.0
2023-02-15 13:30:00,100.12,100.23,99.97,100.21,520629.0,100.12,100.23,99.97,100.21,520629.0
2023-02-15 13:40:00,100.22,100.42,100.14,100.38,636387.0,100.22,100.42,100.14,100.38,636387.0
2023-02-15 13:50:00,100.38,100.39,100.23,100.35,501922.0,100.38,100.39,100.23,100.35,501922.0
2023-02-15 14:00:00,100.35,100.72,100.32,100.68,769985.0,100.35,100.72,100.32,100.68,769985.0
2023-02-15 14:10:00,100.68,100.9,100.59,100.75,818173.0,100.68,100.9,100.59,100.75,818173.0
2023-02-15 14:20:00,100.74,101.0,100.74,100.89,700117.0,100.74,101.0,100.74,100.89,700117.0
2023-02-15 14:30:00,100.89,101.07,100.82,100.88,803258.0,100.89,101.07,100.82,100.88,803258.0
2023-02-15 14:40:00,100.87,101.02,100.76,100.78,560773.0,100.87,101.02,100.76,100.78,560773.0
2023-02-15 14:50:00,100.79,100.87,100.53,100.6,850465.0,100.79,100.87,100.53,100.6,850465.0
2023-02-15 15:00:00,100.6,100.92,100.58,100.84,645579.0,100.6,100.92,100.58,100.84,645579.0
2023-02-15 15:10:00,100.84,100.9,100.56,100.6,698854.0,100.84,100.9,100.56,100.6,698854.0
2023-02-15 15:20:00,100.6,100.67,100.36,100.63,950854.0,100.6,100.67,100.36,100.63,950854.0
2023-02-15 15:30:00,100.63,100.98,100.58,100.81,921201.0,100.63,100.98,100.58,100.81,921201.0
2023-02-15 15:40:00,100.81,100.9,100.68,100.89,739110.0,100.81,100.9,100.68,100.89,739110.0
2023-02-15 15:50:00,100.9,101.17,100.61,101.17,2761417.0,100.9,101.17,100.61,101.17,2761417.0
2023-02-16 09:30:00,99.23,99.5,98.32,98.71,3413556.0,99.23,99.5,98.32,98.71,3413556.0
2023-02-16 09:40:00,98.7,99.18,98.6,99.0,2103943.0,98.7,99.18,98.6,99.0,2103943.0
2023-02-16 09:50:00,99.01,99.32,98.86,99.14,1670733.0,99.01,99.32,98.86,99.14,1670733.0
2023-02-16 10:00:00,99.15,99.23,98.75,99.19,1321174.0,99.15,99.23,98.75,99.19,1321174.0
2023-02-16 10:10:00,99.18,99.49,99.0,99.35,1222823.0,99.18,99.49,99.0,99.35,1222823.0
2023-02-16 10:20:00,99.34,99.79,99.32,99.74,1374077.0,99.34,99.79,99.32,99.74,1374077.0
2023-02-16 10:30:00,99.71,100.05,99.65,99.94,1543726.0,99.71,100.05,99.65,99.94,1543726.0
2023-02-16 10:40:00,99.95,100.13,99.71,100.09,1119469.0,99.95,100.13,99.71,100.09,1119469.0
2023-02-16 10:50:00,100.1,100.16,99.91,100.15,778238.0,100.1,100.16,99.91,100.15,778238.0
2023-02-16 11:00:00,100.15,100.63,100.01,100.22,1290366.0,100.15,100.63,100.01,100.22,1290366.0
2023-02-16 11:10:00,100.22,100.43,100.02,100.15,747523.0,100.22,100.43,100.02,100.15,747523.0
2023-02-16 11:20:00,100.15,100.22,99.83,100.13,880027.0,100.15,100.22,99.83,100.13,880027.0
2023-02-16 11:30:00,100.14,100.29,99.95,100.14,506807.0,100.14,100.29,99.95,100.14,506807.0
2023-02-16 11:40:00,100.15,100.51,100.14,100.43,663492.0,100.15,100.51,100.14,100.43,663492.0
2023-02-16 11:50:00,100.43,100.45,99.97,99.98,568284.0,100.43,100.45,99.97,99.98,568284.0
2023-02-16 12:00:00,99.97,100.03,99.75,99.85,841500.0,99.97,100.03,99.75,99.85,841500.0
2023-02-16 12:10:00,99.84,99.95,99.46,99.47,717739.0,99.84,99.95,99.46,99.47,717739.0
2023-02-16 12:20:00,99.49,100.03,99.44,99.93,881432.0,99.49,100.03,99.44,99.93,881432.0
2023-02-16 12:30:00,99.94,100.27,99.9,100.05,659942.0,99.94,100.27,99.9,100.05,659942.0
2023-02-16 12:40:00,100.07,100.23,100.02,100.14,589487.0,100.07,100.23,100.02,100.14,589487.0
2023-02-16 12:50:00,100.14,100.22,99.78,99.83,619123.0,100.14,100.22,99.78,99.83,619123.0
2023-02-16 13:00:00,99.83,100.05,99.71,99.88,482563.0,99.83,100.05,99.71,99.88,482563.0
2023-02-16 13:10:00,99.88,99.91,99.41,99.58,949277.0,99.88,99.91,99.41,99.58,949277.0
2023-02-16 13:20:00,99.57,99.71,99.48,99.52,526256.0,99.57,99.71,99.48,99.52,526256.0
2023-02-16 13:30:00,99.53,99.92,99.45,99.87,461054.0,99.53,99.92,99.45,99.87,461054.0
2023-02-16 13:40:00,99.85,100.06,99.79,99.99,553439.0,99.85,100.06,99.79,99.99,553439.0
2023-02-16 13:50:00,99.99,100.02,99.79,99.89,316441.0,99.99,100.02,99.79,99.89,316441.0
2023-02-16 14:00:00,99.9,100.05,99.63,99.67,583563.0,99.9,100.05,99.63,99.67,583563.0
2023-02-16 14:10:00,99.67,99.87,99.62,99.83,495825.0,99.67,99.87,99.62,99.83,495825.0
2023-02-16 14:20:00,99.84,99.9,99.59,99.85,424639.0,99.84,99.9,99.59,99.85,424639.0
2023-02-16 14:30:00,99.85,100.17,99.82,100.08,636719.0,99.85,100.17,99.82,100.08,636719.0
2023-02-16 14:40:00,100.08,100.1,99.86,99.97,622479.0,100.08,100.1,99.86,99.97,622479.0
2023-02-16 14:50:00,99.97,100.02,99.87,99.89,539975.0,99.97,100.02,99.87,99.89,539975.0
2023-02-16 15:00:00,99.88,99.95,99.32,99.71,1016266.0,99.88,99.95,99.32,99.71,1016266.0
2023-02-16 15:10:00,99.69,99.77,98.99,99.04,1081949.0,99.69,99.77,98.99,99.04,1081949.0
2023-02-16 15:20:00,99.04,99.15,98.69,98.72,1256112.0,99.04,99.15,98.69,98.72,1256112.0
2023-02-16 15:30:00,98.71,98.84,98.55,98.71,1168899.0,98.71,98.84,98.55,98.71,1168899.0
2023-02-16 15:40:00,98.71,98.79,98.42,98.77,1359123.0,98.71,98.79,98.42,98.77,1359123.0
2023-02-16 15:50:00,98.77,98.78,98.1,98.17,3294287.0,98.77,98.78,98.1,98.17,3294287.0
2023-02-17 09:30:00,97.78,97.94,96.59,96.61,4571980.0,97.78,97.94,96.59,96.61,4571980.0
2023-02-17 09:40:00,96.6,96.73,95.77,95.85,3066842.0,96.6,96.73,95.77,95.85,3066842.0
2023-02-17 09:50:00,95.86,96.34,95.65,96.26,1718862.0,95.86,96.34,95.65,96.26,1718862.0
2023-02-17 10:00:00,96.24,96.52,95.96,96.07,1621514.0,96.24,96.52,95.96,96.07,1621514.0
2023-02-17 10:10:00,96.04,96.7,95.92,96.68,1340371.0,96.04,96.7,95.92,96.68,1340371.0
2023-02-17 10:20:00,96.68,96.85,96.37,96.46,1250516.0,96.68,96.85,96.37,96.46,1250516.0
2023-02-17 10:30:00,96.45,97.03,96.39,96.56,1129699.0,96.45,97.03,96.39,96.56,1129699.0
2023-02-17 10:40:00,96.55,96.57,96.18,96.3,1066742.0,96.55,96.57,96.18,96.3,1066742.0
2023-02-17 10:50:00,96.29,96.47,96.03,96.09,981507.0,96.29,96.47,96.03,96.09,981507.0
2023-02-17 11:00:00,96.07,96.33,95.93,96.07,909008.0,96.07,96.33,95.93,96.07,909008.0
2023-02-17 11:10:00,96.07,96.25,95.9,95.98,628625.0,96.07,96.25,95.9,95.98,628625.0
2023-02-17 11:20:00,95.97,95.98,95.75,95.79,801340.0,95.97,95.98,95.75,95.79,801340.0
2023-02-17 11:30:00,95.8,95.99,95.7,95.93,744377.0,95.8,95.99,95.7,95.93,744377.0
2023-02-17 11:40:00,95.93,96.23,95.79,96.19,801380.0,95.93,96.23,95.79,96.19,801380.0
2023-02-17 11:50:00,96.18,96.19,95.81,95.96,582610.0,96.18,96.19,95.81,95.96,582610.0
2023-02-17 12:00:00,95.95,96.28,95.95,96.14,603797.0,95.95,96.28,95.95,96.14,603797.0
2023-02-17 12:10:00,96.15,96.34,95.89,95.91,687965.0,96.15,96.34,95.89,95.91,687965.0
2023-02-17 12:20:00,95.92,96.05,95.81,95.9,561581.0,95.92,96.05,95.81,95.9,561581.0
2023-02-17 12:30:00,95.89,95.92,95.78,95.87,801632.0,95.89,95.92,95.78,95.87,801632.0
2023-02-17 12:40:00,95.87,95.99,95.85,95.86,597426.0,95.87,95.99,95.85,95.86,597426.0
2023-02-17 12:50:00,95.87,95.92,95.66,95.84,649406.0,95.87,95.92,95.66,95.84,649406.0
2023-02-17 13:00:00,95.84,96.07,95.76,96.05,494170.0,95.84,96.07,95.76,96.05,494170.0
2023-02-17 13:10:00,96.05,96.23,96.03,96.11,535429.0,96.05,96.23,96.03,96.11,535429.0
2023-02-17 13:20:00,96.12,96.13,95.86,95.97,449284.0,96.12,96.13,95.86,95.97,449284.0
2023-02-17 13:30:00,95.97,96.25,95.91,96.18,389144.0,95.97,96.25,95.91,96.18,389144.0
2023-02-17 13:40:00,96.19,96.25,96.06,96.09,644788.0,96.19,96.25,96.06,96.09,644788.0
2023-02-17 13:50:00,96.08,96.09,95.86,95.93,469740.0,96.08,96.09,95.86,95.93,469740.0
2023-02-17 14:00:00,95.93,96.14,95.85,96.01,742714.0,95.93,96.14,95.85,96.01,742714.0
2023-02-17 14:10:00,96.01,96.06,95.78,95.95,676694.0,96.01,96.06,95.78,95.95,676694.0
2023-02-17 14:20:00,95.94,96.26,95.94,96.09,756882.0,95.94,96.26,95.94,96.09,756882.0
2023-02-17 14:30:00,96.08,96.64,96.07,96.63,1039498.0,96.08,96.64,96.07,96.63,1039498.0
2023-02-17 14:40:00,96.63,96.64,96.35,96.63,842007.0,96.63,96.64,96.35,96.63,842007.0
2023-02-17 14:50:00,96.64,97.19,96.63,97.01,1510376.0,96.64,97.19,96.63,97.01,1510376.0
2023-02-17 15:00:00,97.01,97.24,96.84,97.1,992347.0,97.01,97.24,96.84,97.1,992347.0
2023-02-17 15:10:00,97.09,97.13,96.78,96.98,1009301.0,97.09,97.13,96.78,96.98,1009301.0
2023-02-17 15:20:00,96.98,97.16,96.77,96.84,760040.0,96.98,97.16,96.77,96.84,760040.0
2023-02-17 15:30:00,96.83,97.1,96.77,96.91,917282.0,96.83,97.1,96.77,96.91,917282.0
2023-02-17 15:40:00,96.92,97.02,96.75,96.81,1012371.0,96.92,97.02,96.75,96.81,1012371.0
2023-02-17 15:50:00,96.83,97.38,96.83,97.2,2988063.0,96.83,97.38,96.83,97.2,2988063.0
2023-02-21 09:30:00,95.33,95.61,94.86,95.36,3270984.0,95.33,95.61,94.86,95.36,3270984.0
2023-02-21 09:40:00,95.36,95.58,95.01,95.13,1902345.0,95.36,95.58,95.01,95.13,1902345.0
2023-02-21 09:50:00,95.13,95.57,94.86,95.09,2164462.0,95.13,95.57,94.86,95.09,2164462.0
2023-02-21 10:00:00,95.08,95.19,94.72,94.81,1737450.0,95.08,95.19,94.72,94.81,1737450.0
2023-02-21 10:10:00,94.8,95.03,94.68,94.98,1242225.0,94.8,95.03,94.68,94.98,1242225.0
2023-02-21 10:20:00,94.97,95.03,94.65,94.71,801188.0,94.97,95.03,94.65,94.71,801188.0
2023-02-21 10:30:00,94.7,95.15,94.67,94.9,1024368.0,94.7,95.15,94.67,94.9,1024368.0
2023-02-21 10:40:00,94.91,95.23,94.73,94.83,895417.0,94.91,95.23,94.73,94.83,895417.0
2023-02-21 10:50:00,94.83,94.86,94.35,94.52,1303485.0,94.83,94.86,94.35,94.52,1303485.0
2023-02-21 11:00:00,94.51,94.74,94.49,94.5,860316.0,94.51,94.74,94.49,94.5,860316.0
2023-02-21 11:10:00,94.5,94.7,94.48,94.58,639922.0,94.5,94.7,94.48,94.58,639922.0
2023-02-21 11:20:00,94.57,94.72,94.48,94.56,553726.0,94.57,94.72,94.48,94.56,553726.0
2023-02-21 11:30:00,94.56,94.65,94.42,94.42,769207.0,94.56,94.65,94.42,94.42,769207.0
2023-02-21 11:40:00,94.42,94.75,94.36,94.64,648249.0,94.42,94.75,94.36,94.64,648249.0
2023-02-21 11:50:00,94.65,94.65,94.38,94.42,726769.0,94.65,94.65,94.38,94.42,726769.0
2023-02-21 12:00:00,94.42,94.75,94.38,94.62,726091.0,94.42,94.75,94.38,94.62,726091.0
2023-02-21 12:10:00,94.63,94.63,94.4,94.58,498218.0,94.63,94.63,94.4,94.58,498218.0
2023-02-21 12:20:00,94.59,94.65,94.44,94.47,507148.0,94.59,94.65,94.44,94.47,507148.0
2023-02-21 12:30:00,94.47,94.5,94.27,94.31,830702.0,94.47,94.5,94.27,94.31,830702.0
2023-02-21 12:40:00,94.31,94.55,94.3,94.48,663034.0,94.31,94.55,94.3,94.48,663034.0
2023-02-21 12:50:00,94.49,94.67,94.47,94.6,591133.0,94.49,94.67,94.47,94.6,591133.0
2023-02-21 13:00:00,94.59,94.63,94.48,94.52,625152.0,94.59,94.63,94.48,94.52,625152.0
2023-02-21 13:10:00,94.51,94.52,94.37,94.44,480639.0,94.51,94.52,94.37,94.44,480639.0
2023-02-21 13:20:00,94.44,94.55,94.39,94.53,424874.0,94.44,94.55,94.39,94.53,424874.0
2023-02-21 13:30:00,94.52,94.59,94.43,94.45,420046.0,94.52,94.59,94.43,94.45,420046.0
2023-02-21 13:40:00,94.44,94.58,94.41,94.51,446571.0,94.44,94.58,94.41,94.51,446571.0
2023-02-21 13:50:00,94.51,94.6,94.48,94.52,382746.0,94.51,94.6,94.48,94.52,382746.0
2023-02-21 14:00:00,94.53,94.55,94.41,94.43,420773.0,94.53,94.55,94.41,94.43,420773.0
2023-02-21 14:10:00,94.43,94.52,94.31,94.32,580334.0,94.43,94.52,94.31,94.32,580334.0
2023-02-21 14:20:00,94.32,94.54,94.29,94.49,662746.0,94.32,94.54,94.29,94.49,662746.0
2023-02-21 14:30:00,94.5,94.75,94.46,94.74,658888.0,94.5,94.75,94.46,94.74,658888.0
2023-02-21 14:40:00,94.73,94.94,94.61,94.91,792747.0,94.73,94.94,94.61,94.91,792747.0
2023-02-21 14:50:00,94.9,94.91,94.73,94.87,642866.0,94.9,94.91,94.73,94.87,642866.0
2023-02-21 15:00:00,94.87,95.13,94.81,94.86,943854.0,94.87,95.13,94.81,94.86,943854.0
2023-02-21 15:10:00,94.87,94.89,94.71,94.75,663400.0,94.87,94.89,94.71,94.75,663400.0
2023-02-21 15:20:00,94.75,94.87,94.66,94.75,785655.0,94.75,94.87,94.66,94.75,785655.0
2023-02-21 15:30:00,94.75,94.95,94.74,94.8,848363.0,94.75,94.95,94.74,94.8,848363.0
2023-02-21 15:40:00,94.79,94.96,94.76,94.87,1152642.0,94.79,94.96,94.76,94.87,1152642.0
2023-02-21 15:50:00,94.88,94.95,94.55,94.6,3074773.0,94.88,94.95,94.55,94.6,3074773.0
2023-02-22 09:30:00,95.1,96.28,94.8,96.17,3210228.0,95.1,96.28,94.8,96.17,3210228.0
2023-02-22 09:40:00,96.17,96.9,96.08,96.76,2583867.0,96.17,96.9,96.08,96.76,2583867.0
2023-02-22 09:50:00,96.77,97.01,96.33,96.52,2047152.0,96.77,97.01,96.33,96.52,2047152.0
2023-02-22 10:00:00,96.53,96.63,95.68,95.7,1927261.0,96.53,96.63,95.68,95.7,1927261.0
2023-02-22 10:10:00,95.7,95.7,95.3,95.51,1853952.0,95.7,95.7,95.3,95.51,1853952.0
2023-02-22 10:20:00,95.52,95.97,95.39,95.69,1421167.0,95.52,95.97,95.39,95.69,1421167.0
2023-02-22 10:30:00,95.69,96.15,95.65,95.95,1361448.0,95.69,96.15,95.65,95.95,1361448.0
2023-02-22 10:40:00,95.95,96.75,95.95,96.53,1930331.0,95.95,96.75,95.95,96.53,1930331.0
2023-02-22 10:50:00,96.54,96.63,96.33,96.54,1264961.0,96.54,96.63,96.33,96.54,1264961.0
2023-02-22 11:00:00,96.55,96.98,96.5,96.82,1327878.0,96.55,96.98,96.5,96.82,1327878.0
2023-02-22 11:10:00,96.82,96.85,96.33,96.43,814566.0,96.82,96.85,96.33,96.43,814566.0
2023-02-22 11:20:00,96.44,96.64,96.17,96.22,887810.0,96.44,96.64,96.17,96.22,887810.0
2023-02-22 11:30:00,96.22,96.55,96.2,96.24,975939.0,96.22,96.55,96.2,96.24,975939.0
2023-02-22 11:40:00,96.24,96.4,96.04,96.11,472364.0,96.24,96.4,96.04,96.11,472364.0
2023-02-22 11:50:00,96.11,96.28,95.95,96.21,560086.0,96.11,96.28,95.95,96.21,560086.0
2023-02-22 12:00:00,96.22,96.23,95.88,95.88,594083.0,96.22,96.23,95.88,95.88,594083.0
2023-02-22 12:10:00,95.89,95.96,95.71,95.94,860385.0,95.89,95.96,95.71,95.94,860385.0
2023-02-22 12:20:00,95.94,96.12,95.82,96.03,809790.0,95.94,96.12,95.82,96.03,809790.0
2023-02-22 12:30:00,96.03,96.2,95.98,96.2,471935.0,96.03,96.2,95.98,96.2,471935.0
2023-02-22 12:40:00,96.19,96.3,96.08,96.13,444511.0,96.19,96.3,96.08,96.13,444511.0
2023-02-22 12:50:00,96.13,96.15,95.96,95.99,500450.0,96.13,96.15,95.96,95.99,500450.0
2023-02-22 13:00:00,95.98,96.05,95.88,96.02,400872.0,95.98,96.05,95.88,96.02,400872.0
2023-02-22 13:10:00,96.04,96.05,95.88,95.96,379194.0,96.04,96.05,95.88,95.96,379194.0
2023-02-22 13:20:00,95.96,96.18,95.94,96.14,454925.0,95.96,96.18,95.94,96.14,454925.0
2023-02-22 13:30:00,96.16,96.18,95.94,96.15,440441.0,96.16,96.18,95.94,96.15,440441.0
2023-02-22 13:40:00,96.16,96.22,95.98,96.05,424562.0,96.16,96.22,95.98,96.05,424562.0
2023-02-22 13:50:00,96.05,96.05,95.76,95.86,446057.0,96.05,96.05,95.76,95.86,446057.0
2023-02-22 14:00:00,95.87,96.31,95.36,96.03,1659495.0,95.87,96.31,95.36,96.03,1659495.0
2023-02-22 14:10:00,96.03,96.18,95.25,95.79,1220270.0,96.03,96.18,95.25,95.79,1220270.0
2023-02-22 14:20:00,95.79,95.97,95.43,95.53,770641.0,95.79,95.97,95.43,95.53,770641.0
2023-02-22 14:30:00,95.54,95.69,95.24,95.52,909192.0,95.54,95.69,95.24,95.52,909192.0
2023-02-22 14:40:00,95.53,95.81,95.26,95.77,828136.0,95.53,95.81,95.26,95.77,828136.0
2023-02-22 14:50:00,95.77,95.8,95.12,95.16,972399.0,95.77,95.8,95.12,95.16,972399.0
2023-02-22 15:00:00,95.16,95.53,95.13,95.51,810613.0,95.16,95.53,95.13,95.51,810613.0
2023-02-22 15:10:00,95.51,95.9,95.49,95.62,1010660.0,95.51,95.9,95.49,95.62,1010660.0
2023-02-22 15:20:00,95.64,95.81,95.44,95.52,776799.0,95.64,95.81,95.44,95.52,776799.0
2023-02-22 15:30:00,95.52,95.74,95.25,95.28,897012.0,95.52,95.74,95.25,95.28,897012.0
2023-02-22 15:40:00,95.29,95.47,95.24,95.41,1109070.0,95.29,95.47,95.24,95.41,1109070.0
2023-02-22 15:50:00,95.41,95.87,95.19,95.82,2589885.0,95.41,95.87,95.19,95.82,2589885.0
2023-02-23 09:30:00,96.14,96.43,95.77,95.91,2671619.0,96.14,96.43,95.77,95.91,2671619.0
2023-02-23 09:40:00,95.92,96.39,95.71,96.07,1953642.0,95.92,96.39,95.71,96.07,1953642.0
2023-02-23 09:50:00,96.07,96.23,95.76,95.91,1919384.0,96.07,96.23,95.76,95.91,1919384.0
2023-02-23 10:00:00,95.92,96.07,95.22,95.43,1298641.0,95.92,96.07,95.22,95.43,1298641.0
2023-02-23 10:10:00,95.44,95.6,95.18,95.37,1047212.0,95.44,95.6,95.18,95.37,1047212.0
2023-02-23 10:20:00,95.38,95.46,95.24,95.27,730864.0,95.38,95.46,95.24,95.27,730864.0
2023-02-23 10:30:00,95.27,95.3,94.81,95.17,1153607.0,95.27,95.3,94.81,95.17,1153607.0
2023-02-23 10:40:00,95.16,95.17,94.3,94.31,1243589.0,95.16,95.17,94.3,94.31,1243589.0
2023-02-23 10:50:00,94.32,94.71,94.24,94.59,1298618.0,94.32,94.71,94.24,94.59,1298618.0
2023-02-23 11:00:00,94.58,94.84,94.38,94.51,959378.0,94.58,94.84,94.38,94.51,959378.0
2023-02-23 11:10:00,94.51,94.68,94.43,94.59,775296.0,94.51,94.68,94.43,94.59,775296.0
2023-02-23 11:20:00,94.59,94.7,94.48,94.6,724800.0,94.59,94.7,94.48,94.6,724800.0
2023-02-23 11:30:00,94.6,94.73,94.44,94.47,759286.0,94.6,94.73,94.44,94.47,759286.0
2023-02-23 11:40:00,94.48,94.51,94.08,94.13,1110673.0,94.48,94.51,94.08,94.13,1110673.0
2023-02-23 11:50:00,94.13,94.18,93.83,93.86,1176137.0,94.13,94.18,93.83,93.86,1176137.0
2023-02-23 12:00:00,93.86,93.98,93.67,93.95,1042664.0,93.86,93.98,93.67,93.95,1042664.0
2023-02-23 12:10:00,93.94,94.19,93.86,94.01,747993.0,93.94,94.19,93.86,94.01,747993.0
2023-02-23 12:20:00,94.0,94.21,93.86,94.13,453674.0,94.0,94.21,93.86,94.13,453674.0
2023-02-23 12:30:00,94.13,94.46,94.06,94.34,714502.0,94.13,94.46,94.06,94.34,714502.0
2023-02-23 12:40:00,94.34,94.6,94.31,94.52,628155.0,94.34,94.6,94.31,94.52,628155.0
2023-02-23 12:50:00,94.51,94.72,94.5,94.66,620312.0,94.51,94.72,94.5,94.66,620312.0
2023-02-23 13:00:00,94.66,94.85,94.46,94.51,845546.0,94.66,94.85,94.46,94.51,845546.0
2023-02-23 13:10:00,94.5,94.62,94.4,94.61,544604.0,94.5,94.62,94.4,94.61,544604.0
2023-02-23 13:20:00,94.6,94.7,94.48,94.69,465103.0,94.6,94.7,94.48,94.69,465103.0
2023-02-23 13:30:00,94.69,94.81,94.56,94.79,411657.0,94.69,94.81,94.56,94.79,411657.0
2023-02-23 13:40:00,94.78,95.05,94.71,95.02,975203.0,94.78,95.05,94.71,95.02,975203.0
2023-02-23 13:50:00,95.03,95.06,94.73,94.85,648547.0,95.03,95.06,94.73,94.85,648547.0
2023-02-23 14:00:00,94.85,95.06,94.73,94.97,571009.0,94.85,95.06,94.73,94.97,571009.0
2023-02-23 14:10:00,94.98,95.66,94.95,95.45,1292577.0,94.98,95.66,94.95,95.45,1292577.0
2023-02-23 14:20:00,95.45,95.69,95.4,95.52,743956.0,95.45,95.69,95.4,95.52,743956.0
2023-02-23 14:30:00,95.52,95.9,95.52,95.74,799131.0,95.52,95.9,95.52,95.74,799131.0
2023-02-23 14:40:00,95.73,95.91,95.65,95.8,556547.0,95.73,95.91,95.65,95.8,556547.0
2023-02-23 14:50:00,95.79,95.83,95.54,95.62,598328.0,95.79,95.83,95.54,95.62,598328.0
2023-02-23 15:00:00,95.62,95.95,95.62,95.69,606470.0,95.62,95.95,95.62,95.69,606470.0
2023-02-23 15:10:00,95.7,96.06,95.67,95.89,750789.0,95.7,96.06,95.67,95.89,750789.0
2023-02-23 15:20:00,95.89,96.23,95.86,96.18,784882.0,95.89,96.23,95.86,96.18,784882.0
2023-02-23 15:30:00,96.18,96.24,95.96,95.98,777908.0,96.18,96.24,95.96,95.98,777908.0
2023-02-23 15:40:00,95.98,96.06,95.8,95.86,720317.0,95.98,96.06,95.8,95.86,720317.0
2023-02-23 15:50:00,95.86,96.04,95.72,95.8,1953149.0,95.86,96.04,95.72,95.8,1953149.0
2023-02-24 09:30:00,93.53,94.12,93.2,94.02,2363582.0,93.53,94.12,93.2,94.02,2363582.0
2023-02-24 09:40:00,94.03,94.09,93.47,93.68,2076512.0,94.03,94.09,93.47,93.68,2076512.0
2023-02-24 09:50:00,93.69,94.14,93.57,93.66,1550310.0,93.69,94.14,93.57,93.66,1550310.0
2023-02-24 10:00:00,93.65,93.87,92.93,93.02,2221362.0,93.65,93.87,92.93,93.02,2221362.0
2023-02-24 10:10:00,93.01,93.06,92.31,92.47,2680555.0,93.01,93.06,92.31,92.47,2680555.0
2023-02-24 10:20:00,92.46,92.9,92.43,92.89,1407940.0,92.46,92.9,92.43,92.89,1407940.0
2023-02-24 10:30:00,92.88,93.03,92.58,92.59,1155557.0,92.88,93.03,92.58,92.59,1155557.0
2023-02-24 10:40:00,92.58,92.98,92.56,92.65,955201.0,92.58,92.98,92.56,92.65,955201.0
2023-02-24 10:50:00,92.65,92.88,92.4,92.79,1124716.0,92.65,92.88,92.4,92.79,1124716.0
2023-02-24 11:00:00,92.79,92.88,92.64,92.75,720848.0,92.79,92.88,92.64,92.75,720848.0
2023-02-24 11:10:00,92.75,93.02,92.7,92.89,831604.0,92.75,93.02,92.7,92.89,831604.0
2023-02-24 11:20:00,92.88,93.23,92.73,93.06,848378.0,92.88,93.23,92.73,93.06,848378.0
2023-02-24 11:30:00,93.06,93.14,92.78,92.84,833282.0,93.06,93.14,92.78,92.84,833282.0
2023-02-24 11:40:00,92.83,93.15,92.83,93.12,862506.0,92.83,93.15,92.83,93.12,862506.0
2023-02-24 11:50:00,93.13,93.37,93.0,93.1,970870.0,93.13,93.37,93.0,93.1,970870.0
2023-02-24 12:00:00,93.11,93.23,92.84,92.92,651916.0,93.11,93.23,92.84,92.92,651916.0
2023-02-24 12:10:00,92.93,93.07,92.83,92.86,480740.0,92.93,93.07,92.83,92.86,480740.0
2023-02-24 12:20:00,92.85,93.07,92.79,92.98,685256.0,92.85,93.07,92.79,92.98,685256.0
2023-02-24 12:30:00,92.99,93.13,92.92,92.95,557032.0,92.99,93.13,92.92,92.95,557032.0
2023-02-24 12:40:00,92.95,92.96,92.73,92.74,536109.0,92.95,92.96,92.73,92.74,536109.0
2023-02-24 12:50:00,92.73,92.87,92.7,92.73,447279.0,92.73,92.87,92.7,92.73,447279.0
2023-02-24 13:00:00,92.73,92.9,92.7,92.75,570067.0,92.73,92.9,92.7,92.75,570067.0
2023-02-24 13:10:00,92.74,92.76,92.62,92.7,522963.0,92.74,92.76,92.62,92.7,522963.0
2023-02-24 13:20:00,92.7,92.86,92.67,92.76,537803.0,92.7,92.86,92.67,92.76,537803.0
2023-02-24 13:30:00,92.76,92.79,92.61,92.7,445762.0,92.76,92.79,92.61,92.7,445762.0
2023-02-24 13:40:00,92.7,92.87,92.7,92.83,478056.0,92.7,92.87,92.7,92.83,478056.0
2023-02-24 13:50:00,92.82,93.06,92.81,92.85,757158.0,92.82,93.06,92.81,92.85,757158.0
2023-02-24 14:00:00,92.85,93.16,92.83,93.09,658201.0,92.85,93.16,92.83,93.09,658201.0
2023-02-24 14:10:00,93.08,93.15,92.91,93.11,462708.0,93.08,93.15,92.91,93.11,462708.0
2023-02-24 14:20:00,93.11,93.12,92.92,92.97,592099.0,93.11,93.12,92.92,92.97,592099.0
2023-02-24 14:30:00,92.97,93.0,92.78,92.84,483492.0,92.97,93.0,92.78,92.84,483492.0
2023-02-24 14:40:00,92.84,93.01,92.66,92.96,654868.0,92.84,93.01,92.66,92.96,654868.0
2023-02-24 14:50:00,92.96,93.19,92.94,93.09,900938.0,92.96,93.19,92.94,93.09,900938.0
2023-02-24 15:00:00,93.09,93.24,92.9,93.08,816777.0,93.09,93.24,92.9,93.08,816777.0
2023-02-24 15:10:00,93.08,93.13,92.95,93.08,740803.0,93.08,93.13,92.95,93.08,740803.0
2023-02-24 15:20:00,93.08,93.16,92.81,92.82,752370.0,93.08,93.16,92.81,92.82,752370.0
2023-02-24 15:30:00,92.83,92.9,92.57,92.59,1044772.0,92.83,92.9,92.57,92.59,1044772.0
2023-02-24 15:40:00,92.58,92.73,92.54,92.61,1116215.0,92.58,92.73,92.54,92.61,1116215.0
2023-02-24 15:50:00,92.62,93.65,92.53,93.49,5415475.0,92.62,93.65,92.53,93.49,5415475.0
2023-02-27 09:30:00,94.28,94.73,94.11,94.23,2370113.0,94.28,94.73,94.11,94.23,2370113.0
2023-02-27 09:40:00,94.24,94.49,93.66,93.67,1460718.0,94.24,94.49,93.66,93.67,1460718.0
2023-02-27 09:50:00,93.67,94.35,93.62,94.3,1622592.0,93.67,94.35,93.62,94.3,1622592.0
2023-02-27 10:00:00,94.3,94.69,94.09,94.67,1256691.0,94.3,94.69,94.09,94.67,1256691.0
2023-02-27 10:10:00,94.66,94.78,94.51,94.61,1238395.0,94.66,94.78,94.51,94.61,1238395.0
2023-02-27 10:20:00,94.61,94.62,94.29,94.35,933416.0,94.61,94.62,94.29,94.35,933416.0
2023-02-27 10:30:00,94.36,94.38,93.67,93.79,1129883.0,94.36,94.38,93.67,93.79,1129883.0
2023-02-27 10:40:00,93.78,93.78,93.45,93.49,1294972.0,93.78,93.78,93.45,93.49,1294972.0
2023-02-27 10:50:00,93.49,93.7,93.23,93.69,1261805.0,93.49,93.7,93.23,93.69,1261805.0
2023-02-27 11:00:00,93.7,93.87,93.58,93.82,896878.0,93.7,93.87,93.58,93.82,896878.0
2023-02-27 11:10:00,93.83,93.85,93.57,93.62,943828.0,93.83,93.85,93.57,93.62,943828.0
2023-02-27 11:20:00,93.64,93.73,93.52,93.68,729954.0,93.64,93.73,93.52,93.68,729954.0
2023-02-27 11:30:00,93.68,93.75,93.43,93.55,650002.0,93.68,93.75,93.43,93.55,650002.0
2023-02-27 11:40:00,93.57,93.75,93.46,93.71,575373.0,93.57,93.75,93.46,93.71,575373.0
2023-02-27 11:50:00,93.71,93.78,93.58,93.7,516529.0,93.71,93.78,93.58,93.7,516529.0
2023-02-27 12:00:00,93.7,93.72,93.46,93.52,374532.0,93.7,93.72,93.46,93.52,374532.0
2023-02-27 12:10:00,93.52,93.72,93.43,93.53,464946.0,93.52,93.72,93.43,93.53,464946.0
2023-02-27 12:20:00,93.53,93.68,93.38,93.65,508306.0,93.53,93.68,93.38,93.65,508306.0
2023-02-27 12:30:00,93.67,93.85,93.64,93.82,630980.0,93.67,93.85,93.64,93.82,630980.0
2023-02-27 12:40:00,93.82,94.13,93.78,94.09,773650.0,93.82,94.13,93.78,94.09,773650.0
2023-02-27 12:50:00,94.08,94.19,94.0,94.09,645600.0,94.08,94.19,94.0,94.09,645600.0
2023-02-27 13:00:00,94.09,94.11,93.74,93.77,611115.0,94.09,94.11,93.74,93.77,611115.0
2023-02-27 13:10:00,93.78,94.07,93.71,93.91,554720.0,93.78,94.07,93.71,93.91,554720.0
2023-02-27 13:20:00,93.92,93.98,93.73,93.81,428408.0,93.92,93.98,93.73,93.81,428408.0
2023-02-27 13:30:00,93.82,93.88,93.7,93.73,364006.0,93.82,93.88,93.7,93.73,364006.0
2023-02-27 13:40:00,93.73,93.76,93.45,93.47,595278.0,93.73,93.76,93.45,93.47,595278.0
2023-02-27 13:50:00,93.47,93.75,93.46,93.75,534986.0,93.47,93.75,93.46,93.75,534986.0
2023-02-27 14:00:00,93.75,93.98,93.72,93.82,594256.0,93.75,93.98,93.72,93.82,594256.0
2023-02-27 14:10:00,93.81,93.92,93.58,93.6,532239.0,93.81,93.92,93.58,93.6,532239.0
2023-02-27 14:20:00,93.61,93.79,93.57,93.73,451607.0,93.61,93.79,93.57,93.73,451607.0
2023-02-27 14:30:00,93.73,93.76,93.6,93.65,400905.0,93.73,93.76,93.6,93.65,400905.0
2023-02-27 14:40:00,93.65,93.67,93.37,93.45,648023.0,93.65,93.67,93.37,93.45,648023.0
2023-02-27 14:50:00,93.46,93.52,93.34,93.4,666586.0,93.46,93.52,93.34,93.4,666586.0
2023-02-27 15:00:00,93.4,93.51,93.27,93.29,663975.0,93.4,93.51,93.27,93.29,663975.0
2023-02-27 15:10:00,93.28,93.42,93.21,93.34,817924.0,93.28,93.42,93.21,93.34,817924.0
2023-02-27 15:20:00,93.34,93.41,93.26,93.38,628213.0,93.34,93.41,93.26,93.38,628213.0
2023-02-27 15:30:00,93.38,93.39,93.15,93.2,863926.0,93.38,93.39,93.15,93.2,863926.0
2023-02-27 15:40:00,93.2,93.56,93.14,93.48,1257938.0,93.2,93.56,93.14,93.48,1257938.0
2023-02-27 15:50:00,93.48,93.83,93.43,93.78,2875686.0,93.48,93.83,93.43,93.78,2875686.0
2023-02-28 09:30:00,93.2,93.64,93.06,93.35,1878294.0,93.2,93.64,93.06,93.35,1878294.0
2023-02-28 09:40:00,93.36,93.67,93.25,93.32,1199305.0,93.36,93.67,93.25,93.32,1199305.0
2023-02-28 09:50:00,93.32,93.53,93.14,93.39,858461.0,93.32,93.53,93.14,93.39,858461.0
2023-02-28 10:00:00,93.4,93.68,93.26,93.27,1039498.0,93.4,93.68,93.26,93.27,1039498.0
2023-02-28 10:10:00,93.27,93.35,92.92,93.34,1110362.0,93.27,93.35,92.92,93.34,1110362.0
2023-02-28 10:20:00,93.34,93.44,92.98,93.04,875715.0,93.34,93.44,92.98,93.04,875715.0
2023-02-28 10:30:00,93.05,93.49,92.98,93.35,995495.0,93.05,93.49,92.98,93.35,995495.0
2023-02-28 10:40:00,93.34,93.53,93.13,93.2,675124.0,93.34,93.53,93.13,93.2,675124.0
2023-02-28 10:50:00,93.21,93.26,93.06,93.24,498493.0,93.21,93.26,93.06,93.24,498493.0
2023-02-28 11:00:00,93.25,93.48,93.22,93.41,578405.0,93.25,93.48,93.22,93.41,578405.0
2023-02-28 11:10:00,93.42,93.6,93.35,93.49,501644.0,93.42,93.6,93.35,93.49,501644.0
2023-02-28 11:20:00,93.49,93.61,93.38,93.5,433392.0,93.49,93.61,93.38,93.5,433392.0
2023-02-28 11:30:00,93.48,93.53,93.36,93.4,382786.0,93.48,93.53,93.36,93.4,382786.0
2023-02-28 11:40:00,93.39,93.48,93.17,93.26,501356.0,93.39,93.48,93.17,93.26,501356.0
2023-02-28 11:50:00,93.25,93.41,93.2,93.34,467830.0,93.25,93.41,93.2,93.34,467830.0
2023-02-28 12:00:00,93.35,93.65,93.35,93.56,459624.0,93.35,93.65,93.35,93.56,459624.0
2023-02-28 12:10:00,93.56,93.65,93.49,93.57,419022.0,93.56,93.65,93.49,93.57,419022.0
2023-02-28 12:20:00,93.56,93.76,93.55,93.67,448015.0,93.56,93.76,93.55,93.67,448015.0
2023-02-28 12:30:00,93.67,93.77,93.53,93.55,395286.0,93.67,93.77,93.53,93.55,395286.0
2023-02-28 12:40:00,93.54,93.67,93.45,93.63,436625.0,93.54,93.67,93.45,93.63,436625.0
2023-02-28 12:50:00,93.63,94.02,93.61,93.93,651299.0,93.63,94.02,93.61,93.93,651299.0
2023-02-28 13:00:00,93.94,94.35,93.92,94.19,938324.0,93.94,94.35,93.92,94.19,938324.0
2023-02-28 13:10:00,94.2,94.25,94.05,94.09,602466.0,94.2,94.25,94.05,94.09,602466.0
2023-02-28 13:20:00,94.08,94.47,94.07,94.44,588193.0,94.08,94.47,94.07,94.44,588193.0
2023-02-28 13:30:00,94.44,94.6,94.3,94.48,854034.0,94.44,94.6,94.3,94.48,854034.0
2023-02-28 13:40:00,94.47,94.61,94.35,94.4,548122.0,94.47,94.61,94.35,94.4,548122.0
2023-02-28 13:50:00,94.39,94.55,94.31,94.44,599804.0,94.39,94.55,94.31,94.44,599804.0
2023-02-28 14:00:00,94.45,94.59,94.28,94.48,522985.0,94.45,94.59,94.28,94.48,522985.0
2023-02-28 14:10:00,94.48,94.6,94.42,94.56,634854.0,94.48,94.6,94.42,94.56,634854.0
2023-02-28 14:20:00,94.56,94.69,94.5,94.53,596521.0,94.56,94.69,94.5,94.53,596521.0
2023-02-28 14:30:00,94.51,94.52,94.27,94.46,502370.0,94.51,94.52,94.27,94.46,502370.0
2023-02-28 14:40:00,94.45,94.64,94.41,94.58,546795.0,94.45,94.64,94.41,94.58,546795.0
2023-02-28 14:50:00,94.57,94.63,94.35,94.4,495420.0,94.57,94.63,94.35,94.4,495420.0
2023-02-28 15:00:00,94.4,94.4,94.14,94.22,567081.0,94.4,94.4,94.14,94.22,567081.0
2023-02-28 15:10:00,94.21,94.29,94.07,94.12,514820.0,94.21,94.29,94.07,94.12,514820.0
2023-02-28 15:20:00,94.11,94.24,93.97,93.98,684037.0,94.11,94.24,93.97,93.98,684037.0
2023-02-28 15:30:00,93.98,94.14,93.95,94.12,781827.0,93.98,94.14,93.95,94.12,781827.0
2023-02-28 15:40:00,94.13,94.27,94.04,94.06,1002231.0,94.13,94.27,94.04,94.06,1002231.0
2023-02-28 15:50:00,94.06,94.55,93.86,94.22,3697495.0,94.06,94.55,93.86,94.22,3697495.0
2023-03-01 09:30:00,93.87,94.3,93.52,94.05,2026182.0,93.87,94.3,93.52,94.05,2026182.0
2023-03-01 09:40:00,94.06,94.68,93.86,94.63,1341807.0,94.06,94.68,93.86,94.63,1341807.0
2023-03-01 09:50:00,94.63,94.65,93.73,93.83,1134488.0,94.63,94.65,93.73,93.83,1134488.0
2023-03-01 10:00:00,93.84,93.99,92.84,92.89,1918605.0,93.84,93.99,92.84,92.89,1918605.0
2023-03-01 10:10:00,92.9,93.06,92.71,93.0,1243171.0,92.9,93.06,92.71,93.0,1243171.0
2023-03-01 10:20:00,93.0,93.28,92.85,92.94,1123654.0,93.0,93.28,92.85,92.94,1123654.0
2023-03-01 10:30:00,92.94,93.23,92.73,93.07,1089210.0,92.94,93.23,92.73,93.07,1089210.0
2023-03-01 10:40:00,93.08,93.37,93.05,93.25,812083.0,93.08,93.37,93.05,93.25,812083.0
2023-03-01 10:50:00,93.25,93.28,92.86,92.87,764699.0,93.25,93.28,92.86,92.87,764699.0
2023-03-01 11:00:00,92.86,92.86,92.2,92.24,1530553.0,92.86,92.86,92.2,92.24,1530553.0
2023-03-01 11:10:00,92.22,92.22,91.93,92.15,1585901.0,92.22,92.22,91.93,92.15,1585901.0
2023-03-01 11:20:00,92.15,92.48,92.12,92.4,924122.0,92.15,92.48,92.12,92.4,924122.0
2023-03-01 11:30:00,92.4,92.56,92.35,92.44,633727.0,92.4,92.56,92.35,92.44,633727.0
2023-03-01 11:40:00,92.43,92.97,92.43,92.89,1057428.0,92.43,92.97,92.43,92.89,1057428.0
2023-03-01 11:50:00,92.9,93.07,92.84,92.91,828795.0,92.9,93.07,92.84,92.91,828795.0
2023-03-01 12:00:00,92.91,93.03,92.72,92.99,598808.0,92.91,93.03,92.72,92.99,598808.0
2023-03-01 12:10:00,93.0,93.2,92.94,93.01,722297.0,93.0,93.2,92.94,93.01,722297.0
2023-03-01 12:20:00,93.01,93.13,92.81,92.81,581265.0,93.01,93.13,92.81,92.81,581265.0
2023-03-01 12:30:00,92.82,92.89,92.71,92.8,533611.0,92.82,92.89,92.71,92.8,533611.0
2023-03-01 12:40:00,92.8,93.03,92.79,92.9,477850.0,92.8,93.03,92.79,92.9,477850.0
2023-03-01 12:50:00,92.9,92.91,92.59,92.67,549781.0,92.9,92.91,92.59,92.67,549781.0
2023-03-01 13:00:00,92.67,92.68,92.46,92.51,846606.0,92.67,92.68,92.46,92.51,846606.0
2023-03-01 13:10:00,92.51,92.56,92.33,92.38,796900.0,92.51,92.56,92.33,92.38,796900.0
2023-03-01 13:20:00,92.39,92.42,92.2,92.21,642179.0,92.39,92.42,92.2,92.21,642179.0
2023-03-01 13:30:00,92.21,92.26,92.06,92.21,851272.0,92.21,92.26,92.06,92.21,851272.0
2023-03-01 13:40:00,92.21,92.32,92.05,92.3,653777.0,92.21,92.32,92.05,92.3,653777.0
2023-03-01 13:50:00,92.3,92.37,92.15,92.22,569312.0,92.3,92.37,92.15,92.22,569312.0
2023-03-01 14:00:00,92.21,92.22,91.95,92.01,965133.0,92.21,92.22,91.95,92.01,965133.0
2023-03-01 14:10:00,92.01,92.11,91.86,91.95,1046681.0,92.01,92.11,91.86,91.95,1046681.0
2023-03-01 14:20:00,91.95,91.99,91.64,91.67,1097077.0,91.95,91.99,91.64,91.67,1097077.0
2023-03-01 14:30:00,91.67,91.81,91.59,91.8,1115706.0,91.67,91.81,91.59,91.8,1115706.0
2023-03-01 14:40:00,91.79,91.83,91.65,91.71,556798.0,91.79,91.83,91.65,91.71,556798.0
2023-03-01 14:50:00,91.71,92.03,91.69,91.97,957304.0,91.71,92.03,91.69,91.97,957304.0
2023-03-01 15:00:00,91.98,92.1,91.87,91.98,855905.0,91.98,92.1,91.87,91.98,855905.0
2023-03-01 15:10:00,91.99,92.09,91.86,92.05,830121.0,91.99,92.09,91.86,92.05,830121.0
2023-03-01 15:20:00,92.05,92.09,91.8,91.92,850768.0,92.05,92.09,91.8,91.92,850768.0
2023-03-01 15:30:00,91.92,92.1,91.84,91.91,968053.0,91.92,92.1,91.84,91.91,968053.0
2023-03-01 15:40:00,91.91,92.32,91.88,92.25,1684385.0,91.91,92.32,91.88,92.25,1684385.0
2023-03-01 15:50:00,92.25,92.28,92.02,92.2,2811475.0,92.25,92.28,92.02,92.2,2811475.0
2023-03-02 09:30:00,91.41,91.58,91.01,91.55,2526386.0,91.41,91.58,91.01,91.55,2526386.0
2023-03-02 09:40:00,91.56,91.82,91.34,91.4,1415140.0,91.56,91.82,91.34,91.4,1415140.0
2023-03-02 09:50:00,91.4,91.84,91.27,91.55,1079158.0,91.4,91.84,91.27,91.55,1079158.0
2023-03-02 10:00:00,91.55,91.81,91.2,91.26,1213718.0,91.55,91.81,91.2,91.26,1213718.0
2023-03-02 10:10:00,91.26,91.58,91.07,91.4,1059922.0,91.26,91.58,91.07,91.4,1059922.0
2023-03-02 10:20:00,91.4,91.76,91.12,91.56,875075.0,91.4,91.76,91.12,91.56,875075.0
2023-03-02 10:30:00,91.57,91.59,91.16,91.18,953132.0,91.57,91.59,91.16,91.18,953132.0
2023-03-02 10:40:00,91.18,91.23,91.04,91.18,980112.0,91.18,91.23,91.04,91.18,980112.0
2023-03-02 10:50:00,91.18,91.48,91.16,91.22,910279.0,91.18,91.48,91.16,91.22,910279.0
2023-03-02 11:00:00,91.22,91.36,91.06,91.08,798795.0,91.22,91.36,91.06,91.08,798795.0
2023-03-02 11:10:00,91.08,91.19,90.98,91.0,1351909.0,91.08,91.19,90.98,91.0,1351909.0
2023-03-02 11:20:00,90.99,91.04,90.76,90.78,1230693.0,90.99,91.04,90.76,90.78,1230693.0
2023-03-02 11:30:00,90.78,90.87,90.57,90.66,1282028.0,90.78,90.87,90.57,90.66,1282028.0
2023-03-02 11:40:00,90.67,90.67,90.41,90.61,1516917.0,90.67,90.67,90.41,90.61,1516917.0
2023-03-02 11:50:00,90.61,90.7,90.39,90.67,1227551.0,90.61,90.7,90.39,90.67,1227551.0
2023-03-02 12:00:00,90.67,90.72,90.48,90.49,710509.0,90.67,90.72,90.48,90.49,710509.0
2023-03-02 12:10:00,90.49,90.64,90.47,90.54,777490.0,90.49,90.64,90.47,90.54,777490.0
2023-03-02 12:20:00,90.53,90.67,90.52,90.6,530100.0,90.53,90.67,90.52,90.6,530100.0
2023-03-02 12:30:00,90.59,90.82,90.59,90.65,703787.0,90.59,90.82,90.59,90.65,703787.0
2023-03-02 12:40:00,90.66,90.68,90.53,90.58,490805.0,90.66,90.68,90.53,90.58,490805.0
2023-03-02 12:50:00,90.59,90.75,90.57,90.72,416313.0,90.59,90.75,90.57,90.72,416313.0
2023-03-02 13:00:00,90.73,90.92,90.68,90.89,829540.0,90.73,90.92,90.68,90.89,829540.0
2023-03-02 13:10:00,90.9,91.01,90.88,90.97,672998.0,90.9,91.01,90.88,90.97,672998.0
2023-03-02 13:20:00,90.96,91.0,90.85,90.86,576919.0,90.96,91.0,90.85,90.86,576919.0
2023-03-02 13:30:00,90.85,91.38,90.76,91.02,1226114.0,90.85,91.38,90.76,91.02,1226114.0
2023-03-02 13:40:00,91.03,91.15,90.82,90.88,767303.0,91.03,91.15,90.82,90.88,767303.0
2023-03-02 13:50:00,90.88,91.34,90.86,91.27,896453.0,90.88,91.34,90.86,91.27,896453.0
2023-03-02 14:00:00,91.27,91.54,91.27,91.31,1231573.0,91.27,91.54,91.27,91.31,1231573.0
2023-03-02 14:10:00,91.31,91.36,91.05,91.09,744092.0,91.31,91.36,91.05,91.09,744092.0
2023-03-02 14:20:00,91.09,91.54,90.82,91.47,1556422.0,91.09,91.54,90.82,91.47,1556422.0
2023-03-02 14:30:00,91.48,91.68,90.72,91.13,2002831.0,91.48,91.68,90.72,91.13,2002831.0
2023-03-02 14:40:00,91.14,91.25,90.88,91.12,1186867.0,91.14,91.25,90.88,91.12,1186867.0
2023-03-02 14:50:00,91.13,91.36,91.11,91.26,789292.0,91.13,91.36,91.11,91.26,789292.0
2023-03-02 15:00:00,91.27,91.42,91.09,91.2,1044953.0,91.27,91.42,91.09,91.2,1044953.0
2023-03-02 15:10:00,91.2,91.53,91.19,91.38,813069.0,91.2,91.53,91.19,91.38,813069.0
2023-03-02 15:20:00,91.39,91.6,91.29,91.56,823792.0,91.39,91.6,91.29,91.56,823792.0
2023-03-02 15:30:00,91.56,92.05,91.56,91.95,1361518.0,91.56,92.05,91.56,91.95,1361518.0
2023-03-02 15:40:00,91.95,92.07,91.78,92.04,1378004.0,91.95,92.07,91.78,92.04,1378004.0
2023-03-02 15:50:00,92.04,92.23,91.91,92.15,2663177.0,92.04,92.23,91.91,92.15,2663177.0
2023-03-03 09:30:00,92.74,93.31,92.66,93.08,2987572.0,92.74,93.31,92.66,93.08,2987572.0
2023-03-03 09:40:00,93.08,94.02,93.05,93.88,2946847.0,93.08,94.02,93.05,93.88,2946847.0
2023-03-03 09:50:00,93.88,94.12,93.72,93.8,1992274.0,93.88,94.12,93.72,93.8,1992274.0
2023-03-03 10:00:00,93.78,93.96,93.25,93.63,1847177.0,93.78,93.96,93.25,93.63,1847177.0
2023-03-03 10:10:00,93.63,94.53,93.57,94.5,2160280.0,93.63,94.53,93.57,94.5,2160280.0
2023-03-03 10:20:00,94.5,94.73,94.26,94.72,1700159.0,94.5,94.73,94.26,94.72,1700159.0
2023-03-03 10:30:00,94.72,94.75,94.41,94.51,1061124.0,94.72,94.75,94.41,94.51,1061124.0
2023-03-03 10:40:00,94.5,94.72,94.37,94.44,1007747.0,94.5,94.72,94.37,94.44,1007747.0
2023-03-03 10:50:00,94.45,94.48,94.02,94.05,958121.0,94.45,94.48,94.02,94.05,958121.0
2023-03-03 11:00:00,94.06,94.09,93.76,93.94,1055997.0,94.06,94.09,93.76,93.94,1055997.0
2023-03-03 11:10:00,93.95,94.12,93.84,94.11,1150491.0,93.95,94.12,93.84,94.11,1150491.0
2023-03-03 11:20:00,94.1,94.18,93.92,94.09,737259.0,94.1,94.18,93.92,94.09,737259.0
2023-03-03 11:30:00,94.09,94.28,93.93,93.95,842536.0,94.09,94.28,93.93,93.95,842536.0
2023-03-03 11:40:00,93.95,94.21,93.91,93.97,790435.0,93.95,94.21,93.91,93.97,790435.0
2023-03-03 11:50:00,93.96,94.22,93.95,94.18,973097.0,93.96,94.22,93.95,94.18,973097.0
2023-03-03 12:00:00,94.19,94.21,94.06,94.18,609727.0,94.19,94.21,94.06,94.18,609727.0
2023-03-03 12:10:00,94.19,94.22,94.08,94.14,533948.0,94.19,94.22,94.08,94.14,533948.0
2023-03-03 12:20:00,94.14,94.15,93.97,94.11,481911.0,94.14,94.15,93.97,94.11,481911.0
2023-03-03 12:30:00,94.11,94.18,94.08,94.18,411970.0,94.11,94.18,94.08,94.18,411970.0
2023-03-03 12:40:00,94.17,94.22,94.13,94.17,492436.0,94.17,94.22,94.13,94.17,492436.0
2023-03-03 12:50:00,94.17,94.4,94.15,94.37,843257.0,94.17,94.4,94.15,94.37,843257.0
2023-03-03 13:00:00,94.37,94.4,94.21,94.36,705607.0,94.37,94.4,94.21,94.36,705607.0
2023-03-03 13:10:00,94.36,94.36,94.14,94.14,495993.0,94.36,94.36,94.14,94.14,495993.0
2023-03-03 13:20:00,94.14,94.24,94.04,94.21,475195.0,94.14,94.24,94.04,94.21,475195.0
2023-03-03 13:30:00,94.22,94.26,94.05,94.08,478190.0,94.22,94.26,94.05,94.08,478190.0
2023-03-03 13:40:00,94.09,94.35,94.06,94.33,549315.0,94.09,94.35,94.06,94.33,549315.0
2023-03-03 13:50:00,94.33,94.36,94.22,94.25,560928.0,94.33,94.36,94.22,94.25,560928.0
2023-03-03 14:00:00,94.26,94.47,94.16,94.42,513440.0,94.26,94.47,94.16,94.42,513440.0
2023-03-03 14:10:00,94.43,94.64,94.4,94.61,721296.0,94.43,94.64,94.4,94.61,721296.0
2023-03-03 14:20:00,94.61,94.7,94.59,94.68,683897.0,94.61,94.7,94.59,94.68,683897.0
2023-03-03 14:30:00,94.68,94.78,94.61,94.64,593600.0,94.68,94.78,94.61,94.64,593600.0
2023-03-03 14:40:00,94.64,94.69,94.56,94.64,438143.0,94.64,94.69,94.56,94.64,438143.0
2023-03-03 14:50:00,94.64,94.74,94.62,94.73,559214.0,94.64,94.74,94.62,94.73,559214.0
2023-03-03 15:00:00,94.74,94.9,94.66,94.83,891236.0,94.74,94.9,94.66,94.83,891236.0
2023-03-03 15:10:00,94.83,94.83,94.62,94.62,626262.0,94.83,94.83,94.62,94.62,626262.0
2023-03-03 15:20:00,94.63,94.79,94.58,94.79,785682.0,94.63,94.79,94.58,94.79,785682.0
2023-03-03 15:30:00,94.79,94.89,94.72,94.81,929444.0,94.79,94.89,94.72,94.81,929444.0
2023-03-03 15:40:00,94.81,94.85,94.54,94.58,1164549.0,94.81,94.85,94.54,94.58,1164549.0
2023-03-03 15:50:00,94.58,94.94,94.44,94.89,2972882.0,94.58,94.94,94.44,94.89,2972882.0
2023-03-06 09:30:00,95.24,95.73,94.95,95.07,2472210.0,95.24,95.73,94.95,95.07,2472210.0
2023-03-06 09:40:00,95.08,95.46,94.68,94.76,1654413.0,95.08,95.46,94.68,94.76,1654413.0
2023-03-06 09:50:00,94.76,95.18,94.73,95.0,1194870.0,94.76,95.18,94.73,95.0,1194870.0
2023-03-06 10:00:00,95.0,95.49,94.68,95.39,1468550.0,95.0,95.49,94.68,95.39,1468550.0
2023-03-06 10:10:00,95.39,96.0,95.37,95.93,1345088.0,95.39,96.0,95.37,95.93,1345088.0
2023-03-06 10:20:00,95.93,96.07,95.66,95.73,966769.0,95.93,96.07,95.66,95.73,966769.0
2023-03-06 10:30:00,95.74,95.97,95.68,95.8,885926.0,95.74,95.97,95.68,95.8,885926.0
2023-03-06 10:40:00,95.79,96.28,95.74,96.06,1211390.0,95.79,96.28,95.74,96.06,1211390.0
2023-03-06 10:50:00,96.06,96.2,95.98,96.11,896055.0,96.06,96.2,95.98,96.11,896055.0
2023-03-06 11:00:00,96.12,96.29,96.01,96.22,748250.0,96.12,96.29,96.01,96.22,748250.0
2023-03-06 11:10:00,96.22,96.48,96.16,96.47,815020.0,96.22,96.48,96.16,96.47,815020.0
2023-03-06 11:20:00,96.47,96.47,95.97,96.08,956151.0,96.47,96.47,95.97,96.08,956151.0
2023-03-06 11:30:00,96.08,96.38,96.0,96.32,694636.0,96.08,96.38,96.0,96.32,694636.0
2023-03-06 11:40:00,96.31,96.39,96.2,96.23,613853.0,96.31,96.39,96.2,96.23,613853.0
2023-03-06 11:50:00,96.23,96.55,96.11,96.43,842255.0,96.23,96.55,96.11,96.43,842255.0
2023-03-06 12:00:00,96.44,96.46,96.22,96.33,363186.0,96.44,96.46,96.22,96.33,363186.0
2023-03-06 12:10:00,96.34,96.49,96.32,96.43,385371.0,96.34,96.49,96.32,96.43,385371.0
2023-03-06 12:20:00,96.44,96.53,96.28,96.47,639389.0,96.44,96.53,96.28,96.47,639389.0
2023-03-06 12:30:00,96.46,96.46,96.02,96.04,562922.0,96.46,96.46,96.02,96.04,562922.0
2023-03-06 12:40:00,96.03,96.1,95.45,95.48,890727.0,96.03,96.1,95.45,95.48,890727.0
2023-03-06 12:50:00,95.48,95.53,95.3,95.45,751675.0,95.48,95.53,95.3,95.45,751675.0
2023-03-06 13:00:00,95.44,95.48,95.14,95.22,613467.0,95.44,95.48,95.14,95.22,613467.0
2023-03-06 13:10:00,95.21,95.3,95.13,95.26,554364.0,95.21,95.3,95.13,95.26,554364.0
2023-03-06 13:20:00,95.27,95.39,95.11,95.27,786430.0,95.27,95.39,95.11,95.27,786430.0
2023-03-06 13:30:00,95.27,95.32,94.93,94.95,659968.0,95.27,95.32,94.93,94.95,659968.0
2023-03-06 13:40:00,94.95,95.06,94.73,94.8,809669.0,94.95,95.06,94.73,94.8,809669.0
2023-03-06 13:50:00,94.8,94.85,94.54,94.54,896555.0,94.8,94.85,94.54,94.54,896555.0
2023-03-06 14:00:00,94.54,94.85,94.47,94.79,803460.0,94.54,94.85,94.47,94.79,803460.0
2023-03-06 14:10:00,94.79,94.92,94.63,94.64,608938.0,94.79,94.92,94.63,94.64,608938.0
2023-03-06 14:20:00,94.64,94.65,94.52,94.62,683228.0,94.64,94.65,94.52,94.62,683228.0
2023-03-06 14:30:00,94.61,94.64,94.3,94.43,1032739.0,94.61,94.64,94.3,94.43,1032739.0
2023-03-06 14:40:00,94.44,94.45,94.2,94.27,894263.0,94.44,94.45,94.2,94.27,894263.0
2023-03-06 14:50:00,94.27,94.37,94.11,94.25,934710.0,94.27,94.37,94.11,94.25,934710.0
2023-03-06 15:00:00,94.25,94.35,94.08,94.33,802169.0,94.25,94.35,94.08,94.33,802169.0
2023-03-06 15:10:00,94.34,94.41,94.14,94.28,801925.0,94.34,94.41,94.14,94.28,801925.0
2023-03-06 15:20:00,94.27,94.35,93.98,94.01,1159444.0,94.27,94.35,93.98,94.01,1159444.0
2023-03-06 15:30:00,94.02,94.2,93.95,94.01,1157563.0,94.02,94.2,93.95,94.01,1157563.0
2023-03-06 15:40:00,94.02,94.17,93.96,94.04,923122.0,94.02,94.17,93.96,94.04,923122.0
2023-03-06 15:50:00,94.04,94.08,93.74,93.74,3129349.0,94.04,94.08,93.74,93.74,3129349.0
2023-03-07 09:30:00,94.03,94.9,93.86,94.83,2541171.0,94.03,94.9,93.86,94.83,2541171.0
2023-03-07 09:40:00,94.84,95.0,94.52,94.67,1813010.0,94.84,95.0,94.52,94.67,1813010.0
2023-03-07 09:50:00,94.67,94.78,94.27,94.33,979622.0,94.67,94.78,94.27,94.33,979622.0
2023-03-07 10:00:00,94.32,94.38,92.83,93.01,2344996.0,94.32,94.38,92.83,93.01,2344996.0
2023-03-07 10:10:00,93.01,93.28,92.78,92.98,1616083.0,93.01,93.28,92.78,92.98,1616083.0
2023-03-07 10:20:00,92.98,93.73,92.94,93.47,1395440.0,92.98,93.73,92.94,93.47,1395440.0
2023-03-07 10:30:00,93.48,94.43,93.33,94.02,1983856.0,93.48,94.43,93.33,94.02,1983856.0
2023-03-07 10:40:00,94.02,94.13,93.68,93.98,934826.0,94.02,94.13,93.68,93.98,934826.0
2023-03-07 10:50:00,93.98,93.99,93.28,93.31,1027021.0,93.98,93.99,93.28,93.31,1027021.0
2023-03-07 11:00:00,93.31,93.89,93.22,93.86,1004952.0,93.31,93.89,93.22,93.86,1004952.0
2023-03-07 11:10:00,93.86,94.03,93.5,93.78,835191.0,93.86,94.03,93.5,93.78,835191.0
2023-03-07 11:20:00,93.8,93.99,93.62,93.75,703539.0,93.8,93.99,93.62,93.75,703539.0
2023-03-07 11:30:00,93.74,94.09,93.71,93.96,825032.0,93.74,94.09,93.71,93.96,825032.0
2023-03-07 11:40:00,93.97,94.09,93.72,94.02,974199.0,93.97,94.09,93.72,94.02,974199.0
2023-03-07 11:50:00,94.02,94.1,93.82,93.91,693563.0,94.02,94.1,93.82,93.91,693563.0
2023-03-07 12:00:00,93.92,94.05,93.82,94.04,454152.0,93.92,94.05,93.82,94.04,454152.0
2023-03-07 12:10:00,94.04,94.56,93.99,94.55,959214.0,94.04,94.56,93.99,94.55,959214.0
2023-03-07 12:20:00,94.57,95.02,94.57,94.75,1562683.0,94.57,95.02,94.57,94.75,1562683.0
2023-03-07 12:30:00,94.74,94.94,94.68,94.85,635850.0,94.74,94.94,94.68,94.85,635850.0
2023-03-07 12:40:00,94.86,95.02,94.68,94.93,626084.0,94.86,95.02,94.68,94.93,626084.0
2023-03-07 12:50:00,94.92,95.09,94.6,94.61,813142.0,94.92,95.09,94.6,94.61,813142.0
2023-03-07 13:00:00,94.61,94.68,94.23,94.33,766147.0,94.61,94.68,94.23,94.33,766147.0
2023-03-07 13:10:00,94.32,94.42,94.24,94.36,629711.0,94.32,94.42,94.24,94.36,629711.0
2023-03-07 13:20:00,94.36,94.4,94.08,94.13,578190.0,94.36,94.4,94.08,94.13,578190.0
2023-03-07 13:30:00,94.12,94.25,93.86,93.9,621636.0,94.12,94.25,93.86,93.9,621636.0
2023-03-07 13:40:00,93.9,93.92,93.43,93.52,729959.0,93.9,93.92,93.43,93.52,729959.0
2023-03-07 13:50:00,93.51,93.77,93.51,93.69,695645.0,93.51,93.77,93.51,93.69,695645.0
2023-03-07 14:00:00,93.69,93.88,93.68,93.77,465376.0,93.69,93.88,93.68,93.77,465376.0
2023-03-07 14:10:00,93.77,94.04,93.73,93.98,573557.0,93.77,94.04,93.73,93.98,573557.0
2023-03-07 14:20:00,93.98,94.01,93.74,93.75,576225.0,93.98,94.01,93.74,93.75,576225.0
2023-03-07 14:30:00,93.76,93.85,93.69,93.7,427109.0,93.76,93.85,93.69,93.7,427109.0
2023-03-07 14:40:00,93.7,93.78,93.51,93.51,532250.0,93.7,93.78,93.51,93.51,532250.0
2023-03-07 14:50:00,93.51,93.54,93.39,93.42,497440.0,93.51,93.54,93.39,93.42,497440.0
2023-03-07 15:00:00,93.42,93.72,93.38,93.56,618697.0,93.42,93.72,93.38,93.56,618697.0
2023-03-07 15:10:00,93.56,93.69,93.49,93.64,467968.0,93.56,93.69,93.49,93.64,467968.0
2023-03-07 15:20:00,93.64,93.64,93.32,93.36,562858.0,93.64,93.64,93.32,93.36,562858.0
2023-03-07 15:30:00,93.37,93.62,93.35,93.49,677463.0,93.37,93.62,93.35,93.49,677463.0
2023-03-07 15:40:00,93.48,93.55,93.38,93.45,777253.0,93.48,93.55,93.38,93.45,777253.0
2023-03-07 15:50:00,93.45,93.66,93.32,93.53,2358854.0,93.45,93.66,93.32,93.53,2358854.0
2023-03-08 09:30:00,93.61,93.74,92.83,92.98,2536415.0,93.61,93.74,92.83,92.98,2536415.0
2023-03-08 09:40:00,92.98,93.17,92.74,92.86,1396464.0,92.98,93.17,92.74,92.86,1396464.0
2023-03-08 09:50:00,92.86,92.96,92.62,92.83,1338699.0,92.86,92.96,92.62,92.83,1338699.0
2023-03-08 10:00:00,92.85,93.02,92.18,92.89,1958567.0,92.85,93.02,92.18,92.89,1958567.0
2023-03-08 10:10:00,92.9,93.14,92.47,92.56,1445625.0,92.9,93.14,92.47,92.56,1445625.0
2023-03-08 10:20:00,92.57,92.97,92.31,92.93,1279258.0,92.57,92.97,92.31,92.93,1279258.0
2023-03-08 10:30:00,92.93,93.35,92.82,93.19,1386578.0,92.93,93.35,92.82,93.19,1386578.0
2023-03-08 10:40:00,93.18,93.34,93.01,93.02,786485.0,93.18,93.34,93.01,93.02,786485.0
2023-03-08 10:50:00,93.03,93.28,92.94,93.17,663123.0,93.03,93.28,92.94,93.17,663123.0
2023-03-08 11:00:00,93.17,93.68,93.11,93.55,1056959.0,93.17,93.68,93.11,93.55,1056959.0
2023-03-08 11:10:00,93.55,93.69,93.38,93.44,943696.0,93.55,93.69,93.38,93.44,943696.0
2023-03-08 11:20:00,93.44,93.58,93.25,93.27,607517.0,93.44,93.58,93.25,93.27,607517.0
2023-03-08 11:30:00,93.27,93.32,92.84,93.31,938885.0,93.27,93.32,92.84,93.31,938885.0
2023-03-08 11:40:00,93.31,94.13,93.31,93.98,1707509.0,93.31,94.13,93.31,93.98,1707509.0
2023-03-08 11:50:00,93.99,94.17,93.85,93.95,840765.0,93.99,94.17,93.85,93.95,840765.0
2023-03-08 12:00:00,93.97,94.09,93.55,93.58,640064.0,93.97,94.09,93.55,93.58,640064.0
2023-03-08 12:10:00,93.57,93.59,93.31,93.46,761339.0,93.57,93.59,93.31,93.46,761339.0
2023-03-08 12:20:00,93.47,93.49,93.3,93.34,500493.0,93.47,93.49,93.3,93.34,500493.0
2023-03-08 12:30:00,93.34,93.41,93.04,93.41,910303.0,93.34,93.41,93.04,93.41,910303.0
2023-03-08 12:40:00,93.42,93.5,93.24,93.32,578598.0,93.42,93.5,93.24,93.32,578598.0
2023-03-08 12:50:00,93.32,93.34,93.12,93.23,411639.0,93.32,93.34,93.12,93.23,411639.0
2023-03-08 13:00:00,93.24,93.29,92.95,93.06,708196.0,93.24,93.29,92.95,93.06,708196.0
2023-03-08 13:10:00,93.06,93.1,92.91,93.0,545398.0,93.06,93.1,92.91,93.0,545398.0
2023-03-08 13:20:00,93.01,93.23,92.85,92.89,534372.0,93.01,93.23,92.85,92.89,534372.0
2023-03-08 13:30:00,92.88,93.0,92.8,92.87,492757.0,92.88,93.0,92.8,92.87,492757.0
2023-03-08 13:40:00,92.86,92.9,92.76,92.82,511682.0,92.86,92.9,92.76,92.82,511682.0
2023-03-08 13:50:00,92.82,93.04,92.79,92.99,585609.0,92.82,93.04,92.79,92.99,585609.0
2023-03-08 14:00:00,93.0,93.16,92.91,93.13,483498.0,93.0,93.16,92.91,93.13,483498.0
2023-03-08 14:10:00,93.13,93.32,93.11,93.23,761589.0,93.13,93.32,93.11,93.23,761589.0
2023-03-08 14:20:00,93.24,93.5,93.2,93.48,692875.0,93.24,93.5,93.2,93.48,692875.0
2023-03-08 14:30:00,93.48,93.62,93.25,93.58,795023.0,93.48,93.62,93.25,93.58,795023.0
2023-03-08 14:40:00,93.58,93.65,93.43,93.48,478383.0,93.58,93.65,93.43,93.48,478383.0
2023-03-08 14:50:00,93.48,93.51,93.39,93.47,611902.0,93.48,93.51,93.39,93.47,611902.0
2023-03-08 15:00:00,93.46,93.6,93.22,93.28,619564.0,93.46,93.6,93.22,93.28,619564.0
2023-03-08 15:10:00,93.28,93.39,93.22,93.34,513717.0,93.28,93.39,93.22,93.34,513717.0
2023-03-08 15:20:00,93.34,93.47,93.31,93.47,576393.0,93.34,93.47,93.31,93.47,576393.0
2023-03-08 15:30:00,93.47,93.76,93.4,93.69,882825.0,93.47,93.76,93.4,93.69,882825.0
2023-03-08 15:40:00,93.69,93.99,93.63,93.96,1307349.0,93.69,93.99,93.63,93.96,1307349.0
2023-03-08 15:50:00,93.96,94.03,93.69,93.92,2088284.0,93.96,94.03,93.69,93.92,2088284.0
2023-03-09 09:30:00,93.68,95.08,93.56,95.08,2862847.0,93.68,95.08,93.56,95.08,2862847.0
2023-03-09 09:40:00,95.09,95.54,94.62,95.32,2337473.0,95.09,95.54,94.62,95.32,2337473.0
2023-03-09 09:50:00,95.33,95.64,95.16,95.43,1608995.0,95.33,95.64,95.16,95.43,1608995.0
2023-03-09 10:00:00,95.43,95.8,95.42,95.65,1355711.0,95.43,95.8,95.42,95.65,1355711.0
2023-03-09 10:10:00,95.65,95.7,95.07,95.35,1313832.0,95.65,95.7,95.07,95.35,1313832.0
2023-03-09 10:20:00,95.35,95.72,95.3,95.72,1117940.0,95.35,95.72,95.3,95.72,1117940.0
2023-03-09 10:30:00,95.72,95.95,95.56,95.88,1237516.0,95.72,95.95,95.56,95.88,1237516.0
2023-03-09 10:40:00,95.88,96.21,95.8,96.08,1520734.0,95.88,96.21,95.8,96.08,1520734.0
2023-03-09 10:50:00,96.08,96.09,95.52,95.55,781324.0,96.08,96.09,95.52,95.55,781324.0
2023-03-09 11:00:00,95.55,95.64,95.32,95.59,1049265.0,95.55,95.64,95.32,95.59,1049265.0
2023-03-09 11:10:00,95.59,95.77,95.48,95.61,833300.0,95.59,95.77,95.48,95.61,833300.0
2023-03-09 11:20:00,95.61,95.72,95.14,95.18,843868.0,95.61,95.72,95.14,95.18,843868.0
2023-03-09 11:30:00,95.19,95.55,95.17,95.48,661738.0,95.19,95.55,95.17,95.48,661738.0
2023-03-09 11:40:00,95.48,95.78,95.45,95.7,1221889.0,95.48,95.78,95.45,95.7,1221889.0
2023-03-09 11:50:00,95.71,95.83,95.35,95.46,766163.0,95.71,95.83,95.35,95.46,766163.0
2023-03-09 12:00:00,95.47,95.53,95.1,95.25,912755.0,95.47,95.53,95.1,95.25,912755.0
2023-03-09 12:10:00,95.25,95.35,95.11,95.34,665020.0,95.25,95.35,95.11,95.34,665020.0
2023-03-09 12:20:00,95.34,95.49,95.22,95.37,779409.0,95.34,95.49,95.22,95.37,779409.0
2023-03-09 12:30:00,95.37,95.47,94.97,95.05,655280.0,95.37,95.47,94.97,95.05,655280.0
2023-03-09 12:40:00,95.04,95.22,94.69,94.72,889190.0,95.04,95.22,94.69,94.72,889190.0
2023-03-09 12:50:00,94.73,94.87,94.66,94.85,638009.0,94.73,94.87,94.66,94.85,638009.0
2023-03-09 13:00:00,94.84,94.99,94.76,94.78,678135.0,94.84,94.99,94.76,94.78,678135.0
2023-03-09 13:10:00,94.78,94.8,94.31,94.34,680903.0,94.78,94.8,94.31,94.34,680903.0
2023-03-09 13:20:00,94.35,94.45,93.75,93.85,1058694.0,94.35,94.45,93.75,93.85,1058694.0
2023-03-09 13:30:00,93.85,93.86,93.44,93.45,760387.0,93.85,93.86,93.44,93.45,760387.0
2023-03-09 13:40:00,93.45,93.7,93.24,93.28,861922.0,93.45,93.7,93.24,93.28,861922.0
2023-03-09 13:50:00,93.29,93.5,93.18,93.41,625454.0,93.29,93.5,93.18,93.41,625454.0
2023-03-09 14:00:00,93.42,93.44,93.01,93.11,995718.0,93.42,93.44,93.01,93.11,995718.0
2023-03-09 14:10:00,93.11,93.28,92.95,93.2,831051.0,93.11,93.28,92.95,93.2,831051.0
2023-03-09 14:20:00,93.2,93.47,93.14,93.2,1058155.0,93.2,93.47,93.14,93.2,1058155.0
2023-03-09 14:30:00,93.2,93.42,93.05,93.35,990305.0,93.2,93.42,93.05,93.35,990305.0
2023-03-09 14:40:00,93.36,93.54,93.13,93.28,695037.0,93.36,93.54,93.13,93.28,695037.0
2023-03-09 14:50:00,93.29,93.29,93.09,93.2,649417.0,93.29,93.29,93.09,93.2,649417.0
2023-03-09 15:00:00,93.2,93.27,92.82,92.91,962856.0,93.2,93.27,92.82,92.91,962856.0
2023-03-09 15:10:00,92.9,92.97,92.43,92.44,1047313.0,92.9,92.97,92.43,92.44,1047313.0
2023-03-09 15:20:00,92.44,92.61,92.19,92.36,1225068.0,92.44,92.61,92.19,92.36,1225068.0
2023-03-09 15:30:00,92.37,92.78,92.27,92.66,1359639.0,92.37,92.78,92.27,92.66,1359639.0
2023-03-09 15:40:00,92.65,92.68,92.19,92.57,1423145.0,92.65,92.68,92.19,92.57,1423145.0
2023-03-09 15:50:00,92.56,92.76,92.18,92.25,2923241.0,92.56,92.76,92.18,92.25,2923241.0
2023-03-10 09:30:00,92.7,92.8,91.83,91.93,2503315.0,92.7,92.8,91.83,91.93,2503315.0
2023-03-10 09:40:00,91.94,92.0,90.94,91.02,2776611.0,91.94,92.0,90.94,91.02,2776611.0
2023-03-10 09:50:00,91.02,91.65,90.8,91.43,2278401.0,91.02,91.65,90.8,91.43,2278401.0
2023-03-10 10:00:00,91.42,92.55,91.4,92.45,2318430.0,91.42,92.55,91.4,92.45,2318430.0
2023-03-10 10:10:00,92.44,92.79,92.11,92.12,2153656.0,92.44,92.79,92.11,92.12,2153656.0
2023-03-10 10:20:00,92.11,92.34,91.66,91.86,1376697.0,92.11,92.34,91.66,91.86,1376697.0
2023-03-10 10:30:00,91.85,92.69,91.73,92.36,1534165.0,91.85,92.69,91.73,92.36,1534165.0
2023-03-10 10:40:00,92.36,92.55,91.87,92.05,1047248.0,92.36,92.55,91.87,92.05,1047248.0
2023-03-10 10:50:00,92.05,93.1,91.93,93.04,1586600.0,92.05,93.1,91.93,93.04,1586600.0
2023-03-10 11:00:00,93.03,93.22,92.79,93.17,1328703.0,93.03,93.22,92.79,93.17,1328703.0
2023-03-10 11:10:00,93.18,93.31,92.5,92.55,1155135.0,93.18,93.31,92.5,92.55,1155135.0
2023-03-10 11:20:00,92.54,93.2,92.48,93.16,1483583.0,92.54,93.2,92.48,93.16,1483583.0
2023-03-10 11:30:00,93.16,93.57,93.13,93.22,1455183.0,93.16,93.57,93.13,93.22,1455183.0
2023-03-10 11:40:00,93.22,93.34,92.56,92.75,1362732.0,93.22,93.34,92.56,92.75,1362732.0
2023-03-10 11:50:00,92.75,92.84,92.37,92.39,1006779.0,92.75,92.84,92.37,92.39,1006779.0
2023-03-10 12:00:00,92.4,92.54,92.01,92.02,981637.0,92.4,92.54,92.01,92.02,981637.0
2023-03-10 12:10:00,92.02,92.28,92.0,92.09,863469.0,92.02,92.28,92.0,92.09,863469.0
2023-03-10 12:20:00,92.09,92.18,91.82,92.0,738929.0,92.09,92.18,91.82,92.0,738929.0
2023-03-10 12:30:00,92.0,92.25,91.82,91.98,1175096.0,92.0,92.25,91.82,91.98,1175096.0
2023-03-10 12:40:00,91.98,92.0,91.71,91.77,888716.0,91.98,92.0,91.71,91.77,888716.0
2023-03-10 12:50:00,91.78,91.86,91.14,91.21,1349189.0,91.78,91.86,91.14,91.21,1349189.0
2023-03-10 13:00:00,91.22,91.37,91.13,91.23,776620.0,91.22,91.37,91.13,91.23,776620.0
2023-03-10 13:10:00,91.23,91.35,91.08,91.09,816021.0,91.23,91.35,91.08,91.09,816021.0
2023-03-10 13:20:00,91.09,91.24,90.78,90.81,1052985.0,91.09,91.24,90.78,90.81,1052985.0
2023-03-10 13:30:00,90.81,91.07,90.74,91.0,908127.0,90.81,91.07,90.74,91.0,908127.0
2023-03-10 13:40:00,91.01,91.19,90.81,90.86,1128090.0,91.01,91.19,90.81,90.86,1128090.0
2023-03-10 13:50:00,90.86,91.02,90.82,90.92,935738.0,90.86,91.02,90.82,90.92,935738.0
2023-03-10 14:00:00,90.92,91.38,90.89,91.34,1224437.0,90.92,91.38,90.89,91.34,1224437.0
2023-03-10 14:10:00,91.35,91.49,90.94,91.06,1182119.0,91.35,91.49,90.94,91.06,1182119.0
2023-03-10 14:20:00,91.05,91.15,90.81,90.89,950487.0,91.05,91.15,90.81,90.89,950487.0
2023-03-10 14:30:00,90.88,91.21,90.88,91.04,993392.0,90.88,91.21,90.88,91.04,993392.0
2023-03-10 14:40:00,91.04,91.52,90.91,91.49,1159566.0,91.04,91.52,90.91,91.49,1159566.0
2023-03-10 14:50:00,91.48,91.69,91.22,91.32,1126861.0,91.48,91.69,91.22,91.32,1126861.0
2023-03-10 15:00:00,91.33,91.44,90.93,91.31,1018221.0,91.33,91.44,90.93,91.31,1018221.0
2023-03-10 15:10:00,91.31,91.49,90.9,90.91,1131969.0,91.31,91.49,90.9,90.91,1131969.0
2023-03-10 15:20:00,90.91,91.12,90.83,91.02,1023019.0,90.91,91.12,90.83,91.02,1023019.0
2023-03-10 15:30:00,91.01,91.07,90.56,90.56,1483630.0,91.01,91.07,90.56,90.56,1483630.0
2023-03-10 15:40:00,90.56,90.62,90.34,90.35,1977269.0,90.56,90.62,90.34,90.35,1977269.0
2023-03-10 15:50:00,90.34,90.82,90.24,90.73,3331377.0,90.34,90.82,90.24,90.73,3331377.0
2023-03-13 09:30:00,89.97,90.57,88.22,88.45,3596438.0,89.97,90.57,88.22,88.45,3596438.0
2023-03-13 09:40:00,88.51,90.06,88.12,89.86,2544301.0,88.51,90.06,88.12,89.86,2544301.0
2023-03-13 09:50:00,89.84,90.66,89.54,90.17,1965140.0,89.84,90.66,89.54,90.17,1965140.0
2023-03-13 10:00:00,90.16,90.88,89.91,90.62,1858280.0,90.16,90.88,89.91,90.62,1858280.0
2023-03-13 10:10:00,90.62,90.82,89.99,90.21,1472457.0,90.62,90.82,89.99,90.21,1472457.0
2023-03-13 10:20:00,90.21,90.81,90.07,90.39,1660560.0,90.21,90.81,90.07,90.39,1660560.0
2023-03-13 10:30:00,90.4,91.3,90.36,90.9,1703761.0,90.4,91.3,90.36,90.9,1703761.0
2023-03-13 10:40:00,90.9,91.29,90.45,91.08,1606630.0,90.9,91.29,90.45,91.08,1606630.0
2023-03-13 10:50:00,91.08,91.75,90.62,91.58,1413134.0,91.08,91.75,90.62,91.58,1413134.0
2023-03-13 11:00:00,91.62,92.24,91.45,91.98,1704784.0,91.62,92.24,91.45,91.98,1704784.0
2023-03-13 11:10:00,91.97,92.6,91.92,92.45,1499842.0,91.97,92.6,91.92,92.45,1499842.0
2023-03-13 11:20:00,92.46,92.87,92.19,92.8,1797487.0,92.46,92.87,92.19,92.8,1797487.0
2023-03-13 11:30:00,92.81,92.89,92.27,92.43,1362867.0,92.81,92.89,92.27,92.43,1362867.0
2023-03-13 11:40:00,92.43,93.28,92.42,93.18,1554342.0,92.43,93.28,92.42,93.18,1554342.0
2023-03-13 11:50:00,93.16,93.25,92.62,93.02,1165703.0,93.16,93.25,92.62,93.02,1165703.0
2023-03-13 12:00:00,93.02,93.39,92.73,93.34,1290518.0,93.02,93.39,92.73,93.34,1290518.0
2023-03-13 12:10:00,93.33,93.54,92.96,93.09,1263768.0,93.33,93.54,92.96,93.09,1263768.0
2023-03-13 12:20:00,93.1,93.29,92.73,93.14,1076572.0,93.1,93.29,92.73,93.14,1076572.0
2023-03-13 12:30:00,93.13,93.34,92.75,93.22,931946.0,93.13,93.34,92.75,93.22,931946.0
2023-03-13 12:40:00,93.22,93.67,92.82,92.95,1123832.0,93.22,93.67,92.82,92.95,1123832.0
2023-03-13 12:50:00,92.96,93.2,92.71,92.81,801488.0,92.96,93.2,92.71,92.81,801488.0
2023-03-13 13:00:00,92.83,92.87,92.37,92.82,986845.0,92.83,92.87,92.37,92.82,986845.0
2023-03-13 13:10:00,92.82,93.02,92.61,92.72,915946.0,92.82,93.02,92.61,92.72,915946.0
2023-03-13 13:20:00,92.71,92.75,92.31,92.56,731945.0,92.71,92.75,92.31,92.56,731945.0
2023-03-13 13:30:00,92.55,93.1,92.29,92.92,897230.0,92.55,93.1,92.29,92.92,897230.0
2023-03-13 13:40:00,92.93,93.04,92.73,92.79,707674.0,92.93,93.04,92.73,92.79,707674.0
2023-03-13 13:50:00,92.77,93.02,92.71,92.98,669174.0,92.77,93.02,92.71,92.98,669174.0
2023-03-13 14:00:00,92.98,93.51,92.96,93.32,1236378.0,92.98,93.51,92.96,93.32,1236378.0
2023-03-13 14:10:00,93.32,93.92,93.29,93.66,1210368.0,93.32,93.92,93.29,93.66,1210368.0
2023-03-13 14:20:00,93.65,93.98,93.55,93.77,1133656.0,93.65,93.98,93.55,93.77,1133656.0
2023-03-13 14:30:00,93.76,94.02,93.41,93.57,1171855.0,93.76,94.02,93.41,93.57,1171855.0
2023-03-13 14:40:00,93.58,93.79,93.27,93.52,868909.0,93.58,93.79,93.27,93.52,868909.0
2023-03-13 14:50:00,93.51,93.81,93.47,93.78,733266.0,93.51,93.81,93.47,93.78,733266.0
2023-03-13 15:00:00,93.77,93.87,93.35,93.45,834315.0,93.77,93.87,93.35,93.45,834315.0
2023-03-13 15:10:00,93.46,93.87,93.37,93.46,756897.0,93.46,93.87,93.37,93.46,756897.0
2023-03-13 15:20:00,93.46,93.47,92.64,92.81,1252907.0,93.46,93.47,92.64,92.81,1252907.0
2023-03-13 15:30:00,92.82,93.26,92.76,93.21,1126511.0,92.82,93.26,92.76,93.21,1126511.0
2023-03-13 15:40:00,93.21,93.48,92.96,93.01,1386370.0,93.21,93.48,92.96,93.01,1386370.0
2023-03-13 15:50:00,93.0,93.0,92.29,92.43,3741372.0,93.0,93.0,92.29,92.43,3741372.0
2023-03-14 09:30:00,93.83,93.93,92.71,93.63,3355686.0,93.83,93.93,92.71,93.63,3355686.0
2023-03-14 09:40:00,93.63,93.81,93.38,93.51,2045985.0,93.63,93.81,93.38,93.51,2045985.0
2023-03-14 09:50:00,93.49,93.62,92.93,93.26,1654034.0,93.49,93.62,92.93,93.26,1654034.0
2023-03-14 10:00:00,93.26,93.69,93.03,93.44,1445400.0,93.26,93.69,93.03,93.44,1445400.0
2023-03-14 10:10:00,93.44,93.63,93.21,93.44,1151560.0,93.44,93.63,93.21,93.44,1151560.0
2023-03-14 10:20:00,93.42,94.34,93.3,94.27,1606212.0,93.42,94.34,93.3,94.27,1606212.0
2023-03-14 10:30:00,94.26,94.3,93.87,94.05,1099661.0,94.26,94.3,93.87,94.05,1099661.0
2023-03-14 10:40:00,94.06,94.53,93.91,94.43,1246241.0,94.06,94.53,93.91,94.43,1246241.0
2023-03-14 10:50:00,94.42,94.62,94.01,94.07,1869472.0,94.42,94.62,94.01,94.07,1869472.0
2023-03-14 11:00:00,94.06,94.57,94.04,94.54,1051936.0,94.06,94.57,94.04,94.54,1051936.0
2023-03-14 11:10:00,94.53,94.62,94.41,94.58,1095544.0,94.53,94.62,94.41,94.58,1095544.0
2023-03-14 11:20:00,94.59,94.82,94.51,94.76,1296258.0,94.59,94.82,94.51,94.76,1296258.0
2023-03-14 11:30:00,94.76,95.06,94.6,94.93,1347450.0,94.76,95.06,94.6,94.93,1347450.0
2023-03-14 11:40:00,94.93,94.99,94.67,94.7,725834.0,94.93,94.99,94.67,94.7,725834.0
2023-03-14 11:50:00,94.69,94.86,94.56,94.57,786488.0,94.69,94.86,94.56,94.57,786488.0
2023-03-14 12:00:00,94.56,94.65,94.2,94.23,719688.0,94.56,94.65,94.2,94.23,719688.0
2023-03-14 12:10:00,94.25,94.35,94.09,94.15,740542.0,94.25,94.35,94.09,94.15,740542.0
2023-03-14 12:20:00,94.15,94.19,93.81,94.04,859707.0,94.15,94.19,93.81,94.04,859707.0
2023-03-14 12:30:00,94.03,94.4,94.02,94.32,717349.0,94.03,94.4,94.02,94.32,717349.0
2023-03-14 12:40:00,94.32,94.45,94.02,94.4,667983.0,94.32,94.45,94.02,94.4,667983.0
2023-03-14 12:50:00,94.39,94.44,93.93,94.04,730102.0,94.39,94.44,93.93,94.04,730102.0
2023-03-14 13:00:00,94.05,94.16,93.9,93.92,697766.0,94.05,94.16,93.9,93.92,697766.0
2023-03-14 13:10:00,93.92,94.03,93.37,93.71,1224637.0,93.92,94.03,93.37,93.71,1224637.0
2023-03-14 13:20:00,93.71,93.91,93.53,93.79,871328.0,93.71,93.91,93.53,93.79,871328.0
2023-03-14 13:30:00,93.78,94.04,93.66,94.03,649663.0,93.78,94.04,93.66,94.03,649663.0
2023-03-14 13:40:00,94.02,94.14,93.6,94.13,887984.0,94.02,94.14,93.6,94.13,887984.0
2023-03-14 13:50:00,94.14,94.14,93.71,93.73,527142.0,94.14,94.14,93.71,93.73,527142.0
2023-03-14 14:00:00,93.73,93.89,93.31,93.6,825620.0,93.73,93.89,93.31,93.6,825620.0
2023-03-14 14:10:00,93.58,93.85,93.56,93.7,578490.0,93.58,93.85,93.56,93.7,578490.0
2023-03-14 14:20:00,93.69,94.2,93.58,94.18,734926.0,93.69,94.2,93.58,94.18,734926.0
2023-03-14 14:30:00,94.18,94.26,94.0,94.1,537823.0,94.18,94.26,94.0,94.1,537823.0
2023-03-14 14:40:00,94.09,94.17,93.88,94.01,728408.0,94.09,94.17,93.88,94.01,728408.0
2023-03-14 14:50:00,93.98,94.18,93.91,94.01,521053.0,93.98,94.18,93.91,94.01,521053.0
2023-03-14 15:00:00,94.02,94.22,93.63,93.73,823066.0,94.02,94.22,93.63,93.73,823066.0
2023-03-14 15:10:00,93.73,93.76,93.38,93.76,1056325.0,93.73,93.76,93.38,93.76,1056325.0
2023-03-14 15:20:00,93.76,93.81,93.43,93.59,919963.0,93.76,93.81,93.43,93.59,919963.0
2023-03-14 15:30:00,93.59,94.09,93.51,93.9,958155.0,93.59,94.09,93.51,93.9,958155.0
2023-03-14 15:40:00,93.9,94.22,93.86,94.17,927810.0,93.9,94.22,93.86,94.17,927810.0
2023-03-14 15:50:00,94.17,95.05,94.11,94.91,4309661.0,94.17,95.05,94.11,94.91,4309661.0
2023-03-15 09:30:00,93.23,94.74,93.07,93.84,2999580.0,93.23,94.74,93.07,93.84,2999580.0
2023-03-15 09:40:00,93.85,94.67,93.68,94.26,1604017.0,93.85,94.67,93.68,94.26,1604017.0
2023-03-15 09:50:00,94.28,94.29,93.73,93.95,1145909.0,94.28,94.29,93.73,93.95,1145909.0
2023-03-15 10:00:00,93.93,94.54,93.76,94.18,1408846.0,93.93,94.54,93.76,94.18,1408846.0
2023-03-15 10:10:00,94.18,94.38,93.56,93.92,1095817.0,94.18,94.38,93.56,93.92,1095817.0
2023-03-15 10:20:00,93.93,94.25,93.55,93.66,984525.0,93.93,94.25,93.55,93.66,984525.0
2023-03-15 10:30:00,93.67,93.97,93.15,93.35,1324800.0,93.67,93.97,93.15,93.35,1324800.0
2023-03-15 10:40:00,93.35,93.45,93.07,93.22,972418.0,93.35,93.45,93.07,93.22,972418.0
2023-03-15 10:50:00,93.22,94.12,93.08,94.01,1332735.0,93.22,94.12,93.08,94.01,1332735.0
2023-03-15 11:00:00,94.02,94.19,93.82,93.92,1100956.0,94.02,94.19,93.82,93.92,1100956.0
2023-03-15 11:10:00,93.91,94.27,93.87,94.23,829389.0,93.91,94.27,93.87,94.23,829389.0
2023-03-15 11:20:00,94.23,94.32,93.88,94.2,1031552.0,94.23,94.32,93.88,94.2,1031552.0
2023-03-15 11:30:00,94.2,94.93,94.2,94.64,1613265.0,94.2,94.93,94.2,94.64,1613265.0
2023-03-15 11:40:00,94.63,95.25,94.58,95.04,1629503.0,94.63,95.25,94.58,95.04,1629503.0
2023-03-15 11:50:00,95.04,95.05,94.62,94.72,934834.0,95.04,95.05,94.62,94.72,934834.0
2023-03-15 12:00:00,94.71,94.93,94.34,94.35,896468.0,94.71,94.93,94.34,94.35,896468.0
2023-03-15 12:10:00,94.34,94.9,94.27,94.71,1097837.0,94.34,94.9,94.27,94.71,1097837.0
2023-03-15 12:20:00,94.7,94.98,94.59,94.86,912181.0,94.7,94.98,94.59,94.86,912181.0
2023-03-15 12:30:00,94.86,95.18,94.75,94.87,1155052.0,94.86,95.18,94.75,94.87,1155052.0
2023-03-15 12:40:00,94.86,94.9,94.64,94.78,731611.0,94.86,94.9,94.64,94.78,731611.0
2023-03-15 12:50:00,94.78,94.8,94.26,94.48,797306.0,94.78,94.8,94.26,94.48,797306.0
2023-03-15 13:00:00,94.47,94.76,94.31,94.45,673458.0,94.47,94.76,94.31,94.45,673458.0
2023-03-15 13:10:00,94.45,94.94,94.4,94.86,772592.0,94.45,94.94,94.4,94.86,772592.0
2023-03-15 13:20:00,94.87,95.48,94.72,95.38,1229280.0,94.87,95.48,94.72,95.38,1229280.0
2023-03-15 13:30:00,95.4,95.75,95.25,95.28,1343421.0,95.4,95.75,95.25,95.28,1343421.0
2023-03-15 13:40:00,95.27,95.32,94.98,95.13,780618.0,95.27,95.32,94.98,95.13,780618.0
2023-03-15 13:50:00,95.13,95.69,95.1,95.56,972005.0,95.13,95.69,95.1,95.56,972005.0
2023-03-15 14:00:00,95.57,95.62,95.34,95.47,801009.0,95.57,95.62,95.34,95.47,801009.0
2023-03-15 14:10:00,95.45,95.84,95.4,95.78,1291114.0,95.45,95.84,95.4,95.78,1291114.0
2023-03-15 14:20:00,95.77,96.67,95.7,96.29,2470804.0,95.77,96.67,95.7,96.29,2470804.0
2023-03-15 14:30:00,96.31,96.56,95.9,95.96,1641468.0,96.31,96.56,95.9,95.96,1641468.0
2023-03-15 14:40:00,95.95,96.27,95.64,95.66,1158632.0,95.95,96.27,95.64,95.66,1158632.0
2023-03-15 14:50:00,95.66,96.17,95.48,96.0,1263200.0,95.66,96.17,95.48,96.0,1263200.0
2023-03-15 15:00:00,96.0,96.35,95.66,95.69,1095791.0,96.0,96.35,95.66,95.69,1095791.0
2023-03-15 15:10:00,95.68,95.99,95.56,95.81,883770.0,95.68,95.99,95.56,95.81,883770.0
2023-03-15 15:20:00,95.8,96.09,95.62,95.93,1083784.0,95.8,96.09,95.62,95.93,1083784.0
2023-03-15 15:30:00,95.91,96.02,95.5,95.65,1129027.0,95.91,96.02,95.5,95.65,1129027.0
2023-03-15 15:40:00,95.65,95.99,95.36,95.86,1439435.0,95.65,95.99,95.36,95.86,1439435.0
2023-03-15 15:50:00,95.85,96.3,95.34,96.26,3612081.0,95.85,96.3,95.34,96.26,3612081.0
2023-03-16 09:30:00,95.75,96.27,95.61,96.25,2655853.0,95.75,96.27,95.61,96.25,2655853.0
2023-03-16 09:40:00,96.26,97.12,96.25,96.97,2554981.0,96.26,97.12,96.25,96.97,2554981.0
2023-03-16 09:50:00,96.97,97.57,96.75,97.53,1917187.0,96.97,97.57,96.75,97.53,1917187.0
2023-03-16 10:00:00,97.53,97.71,97.08,97.29,1933895.0,97.53,97.71,97.08,97.29,1933895.0
2023-03-16 10:10:00,97.29,97.7,97.12,97.18,2167040.0,97.29,97.7,97.12,97.18,2167040.0
2023-03-16 10:20:00,97.18,97.77,96.96,97.75,1642137.0,97.18,97.77,96.96,97.75,1642137.0
2023-03-16 10:30:00,97.75,98.08,97.71,97.88,2098944.0,97.75,98.08,97.71,97.88,2098944.0
2023-03-16 10:40:00,97.88,99.24,97.87,99.21,2633083.0,97.88,99.24,97.87,99.21,2633083.0
2023-03-16 10:50:00,99.21,99.7,99.08,99.45,3130677.0,99.21,99.7,99.08,99.45,3130677.0
2023-03-16 11:00:00,99.45,99.68,99.03,99.48,1986717.0,99.45,99.68,99.03,99.48,1986717.0
2023-03-16 11:10:00,99.49,99.91,99.43,99.76,1748826.0,99.49,99.91,99.43,99.76,1748826.0
2023-03-16 11:20:00,99.76,100.22,99.54,99.83,2817132.0,99.76,100.22,99.54,99.83,2817132.0
2023-03-16 11:30:00,99.81,99.9,99.61,99.86,1174970.0,99.81,99.9,99.61,99.86,1174970.0
2023-03-16 11:40:00,99.86,100.43,99.85,100.26,2046219.0,99.86,100.43,99.85,100.26,2046219.0
2023-03-16 11:50:00,100.26,100.47,100.1,100.22,1553980.0,100.26,100.47,100.1,100.22,1553980.0
2023-03-16 12:00:00,100.2,100.4,100.03,100.17,1425706.0,100.2,100.4,100.03,100.17,1425706.0
2023-03-16 12:10:00,100.17,100.37,99.67,100.09,1728279.0,100.17,100.37,99.67,100.09,1728279.0
2023-03-16 12:20:00,100.09,100.33,99.93,100.06,1355531.0,100.09,100.33,99.93,100.06,1355531.0
2023-03-16 12:30:00,100.07,100.19,99.88,100.11,1022876.0,100.07,100.19,99.88,100.11,1022876.0
2023-03-16 12:40:00,100.12,100.21,99.94,100.2,852279.0,100.12,100.21,99.94,100.2,852279.0
2023-03-16 12:50:00,100.2,100.94,100.16,100.9,1947990.0,100.2,100.94,100.16,100.9,1947990.0
2023-03-16 13:00:00,100.91,100.99,100.67,100.9,1283095.0,100.91,100.99,100.67,100.9,1283095.0
2023-03-16 13:10:00,100.9,100.95,100.21,100.34,1324480.0,100.9,100.95,100.21,100.34,1324480.0
2023-03-16 13:20:00,100.34,100.6,100.21,100.36,814550.0,100.34,100.6,100.21,100.36,814550.0
2023-03-16 13:30:00,100.37,100.47,100.18,100.35,802375.0,100.37,100.47,100.18,100.35,802375.0
2023-03-16 13:40:00,100.35,100.47,99.98,99.99,919228.0,100.35,100.47,99.98,99.99,919228.0
2023-03-16 13:50:00,100.0,100.26,99.76,100.14,955280.0,100.0,100.26,99.76,100.14,955280.0
2023-03-16 14:00:00,100.14,100.32,99.96,100.3,885116.0,100.14,100.32,99.96,100.3,885116.0
2023-03-16 14:10:00,100.31,100.36,99.97,100.23,807044.0,100.31,100.36,99.97,100.23,807044.0
2023-03-16 14:20:00,100.23,100.38,100.07,100.33,687580.0,100.23,100.38,100.07,100.33,687580.0
2023-03-16 14:30:00,100.34,100.35,99.97,100.14,650603.0,100.34,100.35,99.97,100.14,650603.0
2023-03-16 14:40:00,100.13,100.24,99.97,99.98,701018.0,100.13,100.24,99.97,99.98,701018.0
2023-03-16 14:50:00,99.97,100.31,99.87,100.26,820924.0,99.97,100.31,99.87,100.26,820924.0
2023-03-16 15:00:00,100.26,100.34,100.02,100.18,1088962.0,100.26,100.34,100.02,100.18,1088962.0
2023-03-16 15:10:00,100.18,100.25,99.94,100.18,1210729.0,100.18,100.25,99.94,100.18,1210729.0
2023-03-16 15:20:00,100.18,100.31,100.06,100.17,1134394.0,100.18,100.31,100.06,100.17,1134394.0
2023-03-16 15:30:00,100.16,100.19,99.78,99.91,1111882.0,100.16,100.19,99.78,99.91,1111882.0
2023-03-16 15:40:00,99.9,100.05,99.7,99.81,1981637.0,99.9,100.05,99.7,99.81,1981637.0
2023-03-16 15:50:00,99.81,100.09,99.7,100.07,4364199.0,99.81,100.09,99.7,100.07,4364199.0
2023-03-17 09:30:00,99.79,100.66,99.43,100.17,9863015.0,99.79,100.66,99.43,100.17,9863015.0
2023-03-17 09:40:00,100.17,100.17,99.17,99.21,1729775.0,100.17,100.17,99.17,99.21,1729775.0
2023-03-17 09:50:00,99.21,100.46,99.2,100.21,1837953.0,99.21,100.46,99.2,100.21,1837953.0
2023-03-17 10:00:00,100.21,100.56,99.72,99.82,1738667.0,100.21,100.56,99.72,99.82,1738667.0
2023-03-17 10:10:00,99.83,99.9,99.12,99.18,1441224.0,99.83,99.9,99.12,99.18,1441224.0
2023-03-17 10:20:00,99.19,99.22,98.34,98.67,2226412.0,99.19,99.22,98.34,98.67,2226412.0
2023-03-17 10:30:00,98.68,98.81,98.0,98.36,2038507.0,98.68,98.81,98.0,98.36,2038507.0
2023-03-17 10:40:00,98.36,98.39,97.92,98.31,1347635.0,98.36,98.39,97.92,98.31,1347635.0
2023-03-17 10:50:00,98.3,98.37,97.84,98.12,1386006.0,98.3,98.37,97.84,98.12,1386006.0
2023-03-17 11:00:00,98.12,98.35,97.9,98.27,1253328.0,98.12,98.35,97.9,98.27,1253328.0
2023-03-17 11:10:00,98.28,98.54,98.22,98.29,1156049.0,98.28,98.54,98.22,98.29,1156049.0
2023-03-17 11:20:00,98.3,98.37,97.85,98.01,1100502.0,98.3,98.37,97.85,98.01,1100502.0
2023-03-17 11:30:00,98.02,98.29,97.65,97.68,1006364.0,98.02,98.29,97.65,97.68,1006364.0
2023-03-17 11:40:00,97.68,97.77,97.45,97.71,1064511.0,97.68,97.77,97.45,97.71,1064511.0
2023-03-17 11:50:00,97.71,97.96,97.63,97.9,765366.0,97.71,97.96,97.63,97.9,765366.0
2023-03-17 12:00:00,97.9,98.44,97.84,98.42,914460.0,97.9,98.44,97.84,98.42,914460.0
2023-03-17 12:10:00,98.43,98.44,97.98,98.05,726707.0,98.43,98.44,97.98,98.05,726707.0
2023-03-17 12:20:00,98.05,98.41,97.95,98.36,810467.0,98.05,98.41,97.95,98.36,810467.0
2023-03-17 12:30:00,98.35,98.74,98.34,98.54,1027069.0,98.35,98.74,98.34,98.54,1027069.0
2023-03-17 12:40:00,98.53,98.59,98.42,98.45,765088.0,98.53,98.59,98.42,98.45,765088.0
2023-03-17 12:50:00,98.45,98.66,98.32,98.57,827487.0,98.45,98.66,98.32,98.57,827487.0
2023-03-17 13:00:00,98.57,98.75,98.51,98.73,629984.0,98.57,98.75,98.51,98.73,629984.0
2023-03-17 13:10:00,98.74,98.91,98.64,98.73,692839.0,98.74,98.91,98.64,98.73,692839.0
2023-03-17 13:20:00,98.73,98.89,98.54,98.61,678607.0,98.73,98.89,98.54,98.61,678607.0
2023-03-17 13:30:00,98.61,98.83,98.31,98.54,743617.0,98.61,98.83,98.31,98.54,743617.0
2023-03-17 13:40:00,98.55,98.85,98.32,98.76,688298.0,98.55,98.85,98.32,98.76,688298.0
2023-03-17 13:50:00,98.75,99.07,98.69,99.06,794840.0,98.75,99.07,98.69,99.06,794840.0
2023-03-17 14:00:00,99.06,99.28,98.93,99.06,961578.0,99.06,99.28,98.93,99.06,961578.0
2023-03-17 14:10:00,99.07,99.1,98.75,98.78,796810.0,99.07,99.1,98.75,98.78,796810.0
2023-03-17 14:20:00,98.78,98.85,98.47,98.51,675400.0,98.78,98.85,98.47,98.51,675400.0
2023-03-17 14:30:00,98.5,98.68,98.41,98.56,654935.0,98.5,98.68,98.41,98.56,654935.0
2023-03-17 14:40:00,98.56,98.62,98.43,98.53,522629.0,98.56,98.62,98.43,98.53,522629.0
2023-03-17 14:50:00,98.52,98.66,98.27,98.54,848674.0,98.52,98.66,98.27,98.54,848674.0
2023-03-17 15:00:00,98.55,98.62,98.3,98.5,604900.0,98.55,98.62,98.3,98.5,604900.0
2023-03-17 15:10:00,98.5,98.95,98.47,98.84,956212.0,98.5,98.95,98.47,98.84,956212.0
2023-03-17 15:20:00,98.84,98.99,98.76,98.95,740059.0,98.84,98.99,98.76,98.95,740059.0
2023-03-17 15:30:00,98.95,98.96,98.52,98.7,911454.0,98.95,98.96,98.52,98.7,911454.0
2023-03-17 15:40:00,98.69,99.02,98.62,98.65,1229674.0,98.69,99.02,98.62,98.65,1229674.0
2023-03-17 15:50:00,98.65,99.27,98.55,98.95,2935850.0,98.65,99.27,98.55,98.95,2935850.0
2023-03-20 09:30:00,98.38,98.48,96.7,97.04,3464274.0,98.38,98.48,96.7,97.04,3464274.0
2023-03-20 09:40:00,97.03,97.32,95.81,96.17,3034414.0,97.03,97.32,95.81,96.17,3034414.0
2023-03-20 09:50:00,96.16,96.64,95.93,96.05,2172539.0,96.16,96.64,95.93,96.05,2172539.0
2023-03-20 10:00:00,96.04,96.56,95.84,95.9,2023359.0,96.04,96.56,95.84,95.9,2023359.0
2023-03-20 10:10:00,95.91,96.2,95.7,95.94,1703564.0,95.91,96.2,95.7,95.94,1703564.0
2023-03-20 10:20:00,95.93,96.39,95.9,96.15,1472138.0,95.93,96.39,95.9,96.15,1472138.0
2023-03-20 10:30:00,96.13,97.35,96.12,96.56,3929953.0,96.13,97.35,96.12,96.56,3929953.0
2023-03-20 10:40:00,96.56,97.39,96.43,97.39,2289337.0,96.56,97.39,96.43,97.39,2289337.0
2023-03-20 10:50:00,97.39,97.57,97.13,97.53,1965283.0,97.39,97.57,97.13,97.53,1965283.0
2023-03-20 11:00:00,97.52,97.87,97.46,97.54,1606293.0,97.52,97.87,97.46,97.54,1606293.0
2023-03-20 11:10:00,97.55,97.62,97.2,97.48,1341024.0,97.55,97.62,97.2,97.48,1341024.0
2023-03-20 11:20:00,97.48,97.7,97.25,97.68,869788.0,97.48,97.7,97.25,97.68,869788.0
2023-03-20 11:30:00,97.68,97.71,97.37,97.46,747061.0,97.68,97.71,97.37,97.46,747061.0
2023-03-20 11:40:00,97.46,97.67,97.13,97.15,757697.0,97.46,97.67,97.13,97.15,757697.0
2023-03-20 11:50:00,97.17,97.2,96.73,96.78,1058107.0,97.17,97.2,96.73,96.78,1058107.0
2023-03-20 12:00:00,96.78,97.09,96.73,96.77,809630.0,96.78,97.09,96.73,96.77,809630.0
2023-03-20 12:10:00,96.76,96.81,96.37,96.42,996012.0,96.76,96.81,96.37,96.42,996012.0
2023-03-20 12:20:00,96.44,96.56,96.26,96.54,585023.0,96.44,96.56,96.26,96.54,585023.0
2023-03-20 12:30:00,96.53,96.63,96.29,96.49,736148.0,96.53,96.63,96.29,96.49,736148.0
2023-03-20 12:40:00,96.48,96.55,96.21,96.51,623578.0,96.48,96.55,96.21,96.51,623578.0
2023-03-20 12:50:00,96.52,96.75,96.51,96.65,680972.0,96.52,96.75,96.51,96.65,680972.0
2023-03-20 13:00:00,96.65,97.04,96.62,96.78,709608.0,96.65,97.04,96.62,96.78,709608.0
2023-03-20 13:10:00,96.79,96.96,96.77,96.88,462229.0,96.79,96.96,96.77,96.88,462229.0
2023-03-20 13:20:00,96.88,96.91,96.63,96.64,529039.0,96.88,96.91,96.63,96.64,529039.0
2023-03-20 13:30:00,96.64,96.84,96.44,96.57,468271.0,96.64,96.84,96.44,96.57,468271.0
2023-03-20 13:40:00,96.56,96.88,96.56,96.69,525084.0,96.56,96.88,96.56,96.69,525084.0
2023-03-20 13:50:00,96.7,96.78,96.57,96.72,477545.0,96.7,96.78,96.57,96.72,477545.0
2023-03-20 14:00:00,96.73,96.82,96.54,96.55,406531.0,96.73,96.82,96.54,96.55,406531.0
2023-03-20 14:10:00,96.55,96.93,96.54,96.89,537528.0,96.55,96.93,96.54,96.89,537528.0
2023-03-20 14:20:00,96.89,97.2,96.87,97.04,906307.0,96.89,97.2,96.87,97.04,906307.0
2023-03-20 14:30:00,97.04,97.09,96.82,96.95,695273.0,97.04,97.09,96.82,96.95,695273.0
2023-03-20 14:40:00,96.96,97.23,96.86,97.17,638858.0,96.96,97.23,96.86,97.17,638858.0
2023-03-20 14:50:00,97.18,97.39,97.06,97.08,653245.0,97.18,97.39,97.06,97.08,653245.0
2023-03-20 15:00:00,97.08,97.2,96.93,97.03,564869.0,97.08,97.2,96.93,97.03,564869.0
2023-03-20 15:10:00,97.03,97.2,96.95,97.13,479909.0,97.03,97.2,96.95,97.13,479909.0
2023-03-20 15:20:00,97.13,97.21,96.97,97.15,507156.0,97.13,97.21,96.97,97.15,507156.0
2023-03-20 15:30:00,97.14,97.36,97.11,97.26,727426.0,97.14,97.36,97.11,97.26,727426.0
2023-03-20 15:40:00,97.25,97.59,97.21,97.57,1078635.0,97.25,97.59,97.21,97.57,1078635.0
2023-03-20 15:50:00,97.57,97.75,97.51,97.7,2776238.0,97.57,97.75,97.51,97.7,2776238.0
2023-03-21 09:30:00,98.14,98.83,98.07,98.28,2777046.0,98.14,98.83,98.07,98.28,2777046.0
2023-03-21 09:40:00,98.27,98.6,98.0,98.27,1991228.0,98.27,98.6,98.0,98.27,1991228.0
2023-03-21 09:50:00,98.27,99.19,98.26,99.0,2258015.0,98.27,99.19,98.26,99.0,2258015.0
2023-03-21 10:00:00,98.99,99.27,98.44,98.72,1625794.0,98.99,99.27,98.44,98.72,1625794.0
2023-03-21 10:10:00,98.72,99.06,98.62,98.83,1398491.0,98.72,99.06,98.62,98.83,1398491.0
2023-03-21 10:20:00,98.82,99.06,98.36,98.48,1287974.0,98.82,99.06,98.36,98.48,1287974.0
2023-03-21 10:30:00,98.49,98.89,98.43,98.81,975032.0,98.49,98.89,98.43,98.81,975032.0
2023-03-21 10:40:00,98.81,98.89,98.56,98.73,895481.0,98.81,98.89,98.56,98.73,895481.0
2023-03-21 10:50:00,98.73,98.75,98.27,98.57,887633.0,98.73,98.75,98.27,98.57,887633.0
2023-03-21 11:00:00,98.58,98.88,98.5,98.81,786647.0,98.58,98.88,98.5,98.81,786647.0
2023-03-21 11:10:00,98.8,99.0,98.77,98.97,841257.0,98.8,99.0,98.77,98.97,841257.0
2023-03-21 11:20:00,98.97,99.02,98.76,98.93,868461.0,98.97,99.02,98.76,98.93,868461.0
2023-03-21 11:30:00,98.92,99.19,98.87,99.01,959812.0,98.92,99.19,98.87,99.01,959812.0
2023-03-21 11:40:00,99.0,99.27,98.73,99.26,1425110.0,99.0,99.27,98.73,99.26,1425110.0
2023-03-21 11:50:00,99.26,99.46,99.18,99.27,954354.0,99.26,99.46,99.18,99.27,954354.0
2023-03-21 12:00:00,99.26,99.36,99.13,99.24,762979.0,99.26,99.36,99.13,99.24,762979.0
2023-03-21 12:10:00,99.25,99.48,99.24,99.48,673215.0,99.25,99.48,99.24,99.48,673215.0
2023-03-21 12:20:00,99.48,99.7,99.38,99.58,1126408.0,99.48,99.7,99.38,99.58,1126408.0
2023-03-21 12:30:00,99.59,99.8,99.57,99.67,769932.0,99.59,99.8,99.57,99.67,769932.0
2023-03-21 12:40:00,99.67,99.7,99.34,99.36,970249.0,99.67,99.7,99.34,99.36,970249.0
2023-03-21 12:50:00,99.37,99.65,99.37,99.48,745471.0,99.37,99.65,99.37,99.48,745471.0
2023-03-21 13:00:00,99.49,99.55,99.26,99.33,714298.0,99.49,99.55,99.26,99.33,714298.0
2023-03-21 13:10:00,99.32,99.61,99.27,99.59,678732.0,99.32,99.61,99.27,99.59,678732.0
2023-03-21 13:20:00,99.59,99.72,99.41,99.72,689572.0,99.59,99.72,99.41,99.72,689572.0
2023-03-21 13:30:00,99.72,99.99,99.7,99.94,1104472.0,99.72,99.99,99.7,99.94,1104472.0
2023-03-21 13:40:00,99.94,100.05,99.87,99.98,1062484.0,99.94,100.05,99.87,99.98,1062484.0
2023-03-21 13:50:00,99.97,100.06,99.77,99.8,734913.0,99.97,100.06,99.77,99.8,734913.0
2023-03-21 14:00:00,99.8,100.12,99.78,99.91,729754.0,99.8,100.12,99.78,99.91,729754.0
2023-03-21 14:10:00,99.91,100.18,99.85,100.13,883301.0,99.91,100.18,99.85,100.13,883301.0
2023-03-21 14:20:00,100.13,100.42,100.11,100.29,975414.0,100.13,100.42,100.11,100.29,975414.0
2023-03-21 14:30:00,100.3,100.38,100.14,100.22,788901.0,100.3,100.38,100.14,100.22,788901.0
2023-03-21 14:40:00,100.22,100.32,100.14,100.28,631077.0,100.22,100.32,100.14,100.28,631077.0
2023-03-21 14:50:00,100.28,100.34,100.07,100.26,713442.0,100.28,100.34,100.07,100.26,713442.0
2023-03-21 15:00:00,100.27,100.46,100.22,100.43,899228.0,100.27,100.46,100.22,100.43,899228.0
2023-03-21 15:10:00,100.44,100.55,100.28,100.45,934097.0,100.44,100.55,100.28,100.45,934097.0
2023-03-21 15:20:00,100.46,100.56,100.28,100.45,976018.0,100.46,100.56,100.28,100.45,976018.0
2023-03-21 15:30:00,100.45,100.72,100.41,100.7,1257712.0,100.45,100.72,100.41,100.7,1257712.0
2023-03-21 15:40:00,100.71,100.85,100.62,100.73,1704150.0,100.71,100.85,100.62,100.73,1704150.0
2023-03-21 15:50:00,100.73,100.81,100.4,100.61,2852140.0,100.73,100.81,100.4,100.61,2852140.0
2023-03-22 09:30:00,100.45,100.56,99.65,99.88,2046315.0,100.45,100.56,99.65,99.88,2046315.0
2023-03-22 09:40:00,99.88,99.9,99.34,99.81,1486234.0,99.88,99.9,99.34,99.81,1486234.0
2023-03-22 09:50:00,99.81,100.08,99.6,99.69,1041332.0,99.81,100.08,99.6,99.69,1041332.0
2023-03-22 10:00:00,99.69,99.94,99.66,99.85,879489.0,99.69,99.94,99.66,99.85,879489.0
2023-03-22 10:10:00,99.85,100.0,99.42,99.72,1074342.0,99.85,100.0,99.42,99.72,1074342.0
2023-03-22 10:20:00,99.72,100.43,99.72,100.39,1165377.0,99.72,100.43,99.72,100.39,1165377.0
2023-03-22 10:30:00,100.39,100.4,100.09,100.13,650556.0,100.39,100.4,100.09,100.13,650556.0
2023-03-22 10:40:00,100.13,100.31,100.06,100.09,630637.0,100.13,100.31,100.06,100.09,630637.0
2023-03-22 10:50:00,100.09,100.24,100.0,100.07,493626.0,100.09,100.24,100.0,100.07,493626.0
2023-03-22 11:00:00,100.06,100.18,99.92,100.14,662842.0,100.06,100.18,99.92,100.14,662842.0
2023-03-22 11:10:00,100.15,100.3,99.87,100.22,728184.0,100.15,100.3,99.87,100.22,728184.0
2023-03-22 11:20:00,100.23,100.49,100.19,100.45,742626.0,100.23,100.49,100.19,100.45,742626.0
2023-03-22 11:30:00,100.46,100.74,100.45,100.66,935598.0,100.46,100.74,100.45,100.66,935598.0
2023-03-22 11:40:00,100.66,100.72,100.26,100.32,631919.0,100.66,100.72,100.26,100.32,631919.0
2023-03-22 11:50:00,100.31,100.47,100.24,100.28,464494.0,100.31,100.47,100.24,100.28,464494.0
2023-03-22 12:00:00,100.29,100.38,99.99,100.02,589228.0,100.29,100.38,99.99,100.02,589228.0
2023-03-22 12:10:00,100.02,100.05,99.78,99.87,605021.0,100.02,100.05,99.78,99.87,605021.0
2023-03-22 12:20:00,99.87,100.07,99.79,99.95,540780.0,99.87,100.07,99.79,99.95,540780.0
2023-03-22 12:30:00,99.94,100.04,99.83,99.93,369472.0,99.94,100.04,99.83,99.93,369472.0
2023-03-22 12:40:00,99.94,100.01,99.87,99.88,265842.0,99.94,100.01,99.87,99.88,265842.0
2023-03-22 12:50:00,99.89,100.07,99.86,100.03,403164.0,99.89,100.07,99.86,100.03,403164.0
2023-03-22 13:00:00,100.04,100.05,99.89,99.94,791072.0,100.04,100.05,99.89,99.94,791072.0
2023-03-22 13:10:00,99.95,100.08,99.91,100.06,316060.0,99.95,100.08,99.91,100.06,316060.0
2023-03-22 13:20:00,100.06,100.22,100.03,100.19,406500.0,100.06,100.22,100.03,100.19,406500.0
2023-03-22 13:30:00,100.2,100.32,100.14,100.31,436301.0,100.2,100.32,100.14,100.31,436301.0
2023-03-22 13:40:00,100.32,100.64,100.3,100.54,945396.0,100.32,100.64,100.3,100.54,945396.0
2023-03-22 13:50:00,100.54,100.87,100.53,100.67,997016.0,100.54,100.87,100.53,100.67,997016.0
2023-03-22 14:00:00,100.69,101.93,100.59,101.27,2667718.0,100.69,101.93,100.59,101.27,2667718.0
2023-03-22 14:10:00,101.27,101.39,100.62,101.26,2222799.0,101.27,101.39,100.62,101.26,2222799.0
2023-03-22 14:20:00,101.27,101.29,100.75,101.21,1220432.0,101.27,101.29,100.75,101.21,1220432.0
2023-03-22 14:30:00,101.22,101.44,100.08,100.69,2293050.0,101.22,101.44,100.08,100.69,2293050.0
2023-03-22 14:40:00,100.69,102.1,100.65,101.79,2098843.0,100.69,102.1,100.65,101.79,2098843.0
2023-03-22 14:50:00,101.78,101.93,100.33,100.34,1684212.0,101.78,101.93,100.33,100.34,1684212.0
2023-03-22 15:00:00,100.34,100.68,99.76,100.17,2532230.0,100.34,100.68,99.76,100.17,2532230.0
2023-03-22 15:10:00,100.19,101.04,99.99,100.79,1611599.0,100.19,101.04,99.99,100.79,1611599.0
2023-03-22 15:20:00,100.8,101.43,100.7,101.06,1468548.0,100.8,101.43,100.7,101.06,1468548.0
2023-03-22 15:30:00,101.07,101.16,100.19,100.34,1300950.0,101.07,101.16,100.19,100.34,1300950.0
2023-03-22 15:40:00,100.34,100.5,99.74,99.88,1525735.0,100.34,100.5,99.74,99.88,1525735.0
2023-03-22 15:50:00,99.87,99.89,98.61,98.69,3952221.0,99.87,99.89,98.61,98.69,3952221.0
2023-03-23 09:30:00,100.41,100.74,99.81,99.85,2143737.0,100.41,100.74,99.81,99.85,2143737.0
2023-03-23 09:40:00,99.86,100.14,99.29,99.56,1849569.0,99.86,100.14,99.29,99.56,1849569.0
2023-03-23 09:50:00,99.57,99.99,99.39,99.93,1809042.0,99.57,99.99,99.39,99.93,1809042.0
2023-03-23 10:00:00,99.92,100.3,99.7,100.2,1601069.0,99.92,100.3,99.7,100.2,1601069.0
2023-03-23 10:10:00,100.21,100.78,100.21,100.36,1575490.0,100.21,100.78,100.21,100.36,1575490.0
2023-03-23 10:20:00,100.33,100.58,100.0,100.38,1191582.0,100.33,100.58,100.0,100.38,1191582.0
2023-03-23 10:30:00,100.37,100.55,100.22,100.43,880572.0,100.37,100.55,100.22,100.43,880572.0
2023-03-23 10:40:00,100.42,100.99,100.36,100.96,1275390.0,100.42,100.99,100.36,100.96,1275390.0
2023-03-23 10:50:00,100.96,101.02,100.68,100.83,1158809.0,100.96,101.02,100.68,100.83,1158809.0
2023-03-23 11:00:00,100.83,101.06,100.78,100.8,1181916.0,100.83,101.06,100.78,100.8,1181916.0
2023-03-23 11:10:00,100.81,100.93,100.55,100.6,1054556.0,100.81,100.93,100.55,100.6,1054556.0
2023-03-23 11:20:00,100.61,100.87,100.25,100.3,805390.0,100.61,100.87,100.25,100.3,805390.0
2023-03-23 11:30:00,100.3,100.64,100.3,100.43,662808.0,100.3,100.64,100.3,100.43,662808.0
2023-03-23 11:40:00,100.42,100.62,100.23,100.61,783912.0,100.42,100.62,100.23,100.61,783912.0
2023-03-23 11:50:00,100.6,100.75,100.34,100.45,639208.0,100.6,100.75,100.34,100.45,639208.0
2023-03-23 12:00:00,100.44,100.69,100.4,100.58,518722.0,100.44,100.69,100.4,100.58,518722.0
2023-03-23 12:10:00,100.58,100.58,100.09,100.15,810490.0,100.58,100.58,100.09,100.15,810490.0
2023-03-23 12:20:00,100.17,100.31,99.92,100.31,756976.0,100.17,100.31,99.92,100.31,756976.0
2023-03-23 12:30:00,100.3,100.54,100.26,100.27,680496.0,100.3,100.54,100.26,100.27,680496.0
2023-03-23 12:40:00,100.27,100.35,100.06,100.27,633108.0,100.27,100.35,100.06,100.27,633108.0
2023-03-23 12:50:00,100.27,100.29,100.0,100.19,488102.0,100.27,100.29,100.0,100.19,488102.0
2023-03-23 13:00:00,100.19,100.41,100.01,100.17,478952.0,100.19,100.41,100.01,100.17,478952.0
2023-03-23 13:10:00,100.16,100.21,99.76,99.9,754641.0,100.16,100.21,99.76,99.9,754641.0
2023-03-23 13:20:00,99.9,100.05,99.58,99.78,936387.0,99.9,100.05,99.58,99.78,936387.0
2023-03-23 13:30:00,99.79,100.0,99.71,99.88,559936.0,99.79,100.0,99.71,99.88,559936.0
2023-03-23 13:40:00,99.87,100.0,99.66,99.77,626867.0,99.87,100.0,99.66,99.77,626867.0
2023-03-23 13:50:00,99.77,99.78,99.31,99.36,847017.0,99.77,99.78,99.31,99.36,847017.0
2023-03-23 14:00:00,99.37,99.54,99.01,99.03,901028.0,99.37,99.54,99.01,99.03,901028.0
2023-03-23 14:10:00,99.03,99.24,98.98,99.05,680241.0,99.03,99.24,98.98,99.05,680241.0
2023-03-23 14:20:00,99.05,99.08,98.56,98.57,997955.0,99.05,99.08,98.56,98.57,997955.0
2023-03-23 14:30:00,98.58,98.75,98.14,98.14,991808.0,98.58,98.75,98.14,98.14,991808.0
2023-03-23 14:40:00,98.14,98.23,97.66,97.95,1578995.0,98.14,98.23,97.66,97.95,1578995.0
2023-03-23 14:50:00,97.96,98.37,97.68,98.34,1120501.0,97.96,98.37,97.68,98.34,1120501.0
2023-03-23 15:00:00,98.35,99.05,98.28,98.61,1687137.0,98.35,99.05,98.28,98.61,1687137.0
2023-03-23 15:10:00,98.61,98.75,97.91,97.98,1146005.0,98.61,98.75,97.91,97.98,1146005.0
2023-03-23 15:20:00,97.96,98.38,97.62,98.15,1206679.0,97.96,98.38,97.62,98.15,1206679.0
2023-03-23 15:30:00,98.15,98.56,97.93,98.4,966836.0,98.15,98.56,97.93,98.4,966836.0
2023-03-23 15:40:00,98.39,98.97,98.23,98.75,1411082.0,98.39,98.97,98.23,98.75,1411082.0
2023-03-23 15:50:00,98.76,99.36,98.61,98.64,3503320.0,98.76,99.36,98.61,98.64,3503320.0
2023-03-24 09:30:00,98.06,98.17,96.7,96.94,3360518.0,98.06,98.17,96.7,96.94,3360518.0
2023-03-24 09:40:00,96.94,97.21,96.4,96.69,2204115.0,96.94,97.21,96.4,96.69,2204115.0
2023-03-24 09:50:00,96.68,97.55,96.64,97.11,1731263.0,96.68,97.55,96.64,97.11,1731263.0
2023-03-24 10:00:00,97.12,97.5,96.93,97.15,1387044.0,97.12,97.5,96.93,97.15,1387044.0
2023-03-24 10:10:00,97.15,97.7,97.05,97.14,1268764.0,97.15,97.7,97.05,97.14,1268764.0
2023-03-24 10:20:00,97.14,97.65,96.97,97.59,1110767.0,97.14,97.65,96.97,97.59,1110767.0
2023-03-24 10:30:00,97.6,97.66,97.22,97.23,992670.0,97.6,97.66,97.22,97.23,992670.0
2023-03-24 10:40:00,97.23,97.44,96.98,97.06,976833.0,97.23,97.44,96.98,97.06,976833.0
2023-03-24 10:50:00,97.03,97.39,96.89,97.37,1019208.0,97.03,97.39,96.89,97.37,1019208.0
2023-03-24 11:00:00,97.37,97.48,96.94,96.96,1133804.0,97.37,97.48,96.94,96.96,1133804.0
2023-03-24 11:10:00,96.96,97.08,96.65,96.86,1153126.0,96.96,97.08,96.65,96.86,1153126.0
2023-03-24 11:20:00,96.86,97.2,96.8,97.14,668910.0,96.86,97.2,96.8,97.14,668910.0
2023-03-24 11:30:00,97.14,97.4,97.0,97.22,916711.0,97.14,97.4,97.0,97.22,916711.0
2023-03-24 11:40:00,97.23,97.85,97.14,97.54,1099014.0,97.23,97.85,97.14,97.54,1099014.0
2023-03-24 11:50:00,97.55,97.77,97.46,97.71,689975.0,97.55,97.77,97.46,97.71,689975.0
2023-03-24 12:00:00,97.72,97.9,97.13,97.17,788673.0,97.72,97.9,97.13,97.17,788673.0
2023-03-24 12:10:00,97.18,97.28,96.97,97.1,835085.0,97.18,97.28,96.97,97.1,835085.0
2023-03-24 12:20:00,97.11,97.19,96.99,97.12,2221721.0,97.11,97.19,96.99,97.12,2221721.0
2023-03-24 12:30:00,97.12,97.48,97.01,97.4,564204.0,97.12,97.48,97.01,97.4,564204.0
2023-03-24 12:40:00,97.41,97.63,97.26,97.49,577060.0,97.41,97.63,97.26,97.49,577060.0
2023-03-24 12:50:00,97.49,97.52,97.2,97.22,464213.0,97.49,97.52,97.2,97.22,464213.0
2023-03-24 13:00:00,97.23,97.41,97.1,97.21,494879.0,97.23,97.41,97.1,97.21,494879.0
2023-03-24 13:10:00,97.23,97.39,97.12,97.17,505215.0,97.23,97.39,97.12,97.17,505215.0
2023-03-24 13:20:00,97.15,97.64,97.15,97.43,762802.0,97.15,97.64,97.15,97.43,762802.0
2023-03-24 13:30:00,97.43,97.87,97.43,97.83,1041521.0,97.43,97.87,97.43,97.83,1041521.0
2023-03-24 13:40:00,97.84,97.87,97.43,97.44,724339.0,97.84,97.87,97.43,97.44,724339.0
2023-03-24 13:50:00,97.43,97.56,97.35,97.54,437925.0,97.43,97.56,97.35,97.54,437925.0
2023-03-24 14:00:00,97.54,97.75,97.5,97.62,537568.0,97.54,97.75,97.5,97.62,537568.0
2023-03-24 14:10:00,97.62,97.89,97.55,97.78,529449.0,97.62,97.89,97.55,97.78,529449.0
2023-03-24 14:20:00,97.79,97.88,97.72,97.87,613350.0,97.79,97.88,97.72,97.87,613350.0
2023-03-24 14:30:00,97.87,98.14,97.82,98.08,918643.0,97.87,98.14,97.82,98.08,918643.0
2023-03-24 14:40:00,98.07,98.16,97.95,98.03,666484.0,98.07,98.16,97.95,98.03,666484.0
2023-03-24 14:50:00,98.02,98.02,97.72,97.9,705497.0,98.02,98.02,97.72,97.9,705497.0
2023-03-24 15:00:00,97.91,97.98,97.68,97.73,645183.0,97.91,97.98,97.68,97.73,645183.0
2023-03-24 15:10:00,97.74,98.1,97.68,98.02,653036.0,97.74,98.1,97.68,98.02,653036.0
2023-03-24 15:20:00,98.02,98.25,98.01,98.15,869387.0,98.02,98.25,98.01,98.15,869387.0
2023-03-24 15:30:00,98.16,98.3,98.03,98.16,1044408.0,98.16,98.3,98.03,98.16,1044408.0
2023-03-24 15:40:00,98.16,98.19,97.85,97.97,968524.0,98.16,98.19,97.85,97.97,968524.0
2023-03-24 15:50:00,97.97,98.19,97.74,98.16,2127985.0,97.97,98.19,97.74,98.16,2127985.0
2023-03-27 09:30:00,98.92,99.16,98.33,98.41,2794505.0,98.92,99.16,98.33,98.41,2794505.0
2023-03-27 09:40:00,98.44,99.15,98.43,99.01,1885233.0,98.44,99.15,98.43,99.01,1885233.0
2023-03-27 09:50:00,99.02,99.27,98.54,98.85,1277517.0,99.02,99.27,98.54,98.85,1277517.0
2023-03-27 10:00:00,98.86,99.34,98.84,99.29,1316732.0,98.86,99.34,98.84,99.29,1316732.0
2023-03-27 10:10:00,99.29,99.34,98.86,98.99,930449.0,99.29,99.34,98.86,98.99,930449.0
2023-03-27 10:20:00,98.98,99.23,98.75,98.79,870105.0,98.98,99.23,98.75,98.79,870105.0
2023-03-27 10:30:00,98.78,98.79,98.42,98.64,1001547.0,98.78,98.79,98.42,98.64,1001547.0
2023-03-27 10:40:00,98.65,98.73,98.4,98.55,918602.0,98.65,98.73,98.4,98.55,918602.0
2023-03-27 10:50:00,98.56,98.71,98.37,98.4,882663.0,98.56,98.71,98.37,98.4,882663.0
2023-03-27 11:00:00,98.4,98.45,97.98,98.04,873721.0,98.4,98.45,97.98,98.04,873721.0
2023-03-27 11:10:00,98.04,98.21,97.86,97.97,855259.0,98.04,98.21,97.86,97.97,855259.0
2023-03-27 11:20:00,97.97,98.12,97.78,97.88,909212.0,97.97,98.12,97.78,97.88,909212.0
2023-03-27 11:30:00,97.88,97.95,97.57,97.65,867428.0,97.88,97.95,97.57,97.65,867428.0
2023-03-27 11:40:00,97.65,97.65,97.31,97.54,1037542.0,97.65,97.65,97.31,97.54,1037542.0
2023-03-27 11:50:00,97.54,97.62,97.1,97.13,815454.0,97.54,97.62,97.1,97.13,815454.0
2023-03-27 12:00:00,97.13,97.4,97.08,97.38,762605.0,97.13,97.4,97.08,97.38,762605.0
2023-03-27 12:10:00,97.38,97.49,97.31,97.44,607251.0,97.38,97.49,97.31,97.44,607251.0
2023-03-27 12:20:00,97.44,97.67,97.4,97.66,633248.0,97.44,97.67,97.4,97.66,633248.0
2023-03-27 12:30:00,97.66,97.7,97.28,97.3,531521.0,97.66,97.7,97.28,97.3,531521.0
2023-03-27 12:40:00,97.3,97.44,97.11,97.4,638125.0,97.3,97.44,97.11,97.4,638125.0
2023-03-27 12:50:00,97.41,97.53,97.24,97.33,426085.0,97.41,97.53,97.24,97.33,426085.0
2023-03-27 13:00:00,97.33,97.43,97.1,97.35,458670.0,97.33,97.43,97.1,97.35,458670.0
2023-03-27 13:10:00,97.34,97.44,97.09,97.27,527189.0,97.34,97.44,97.09,97.27,527189.0
2023-03-27 13:20:00,97.27,97.47,97.23,97.36,458485.0,97.27,97.47,97.23,97.36,458485.0
2023-03-27 13:30:00,97.37,97.83,97.33,97.76,854356.0,97.37,97.83,97.33,97.76,854356.0
2023-03-27 13:40:00,97.76,98.08,97.76,98.0,778677.0,97.76,98.08,97.76,98.0,778677.0
2023-03-27 13:50:00,98.0,98.06,97.76,97.87,581340.0,98.0,98.06,97.76,97.87,581340.0
2023-03-27 14:00:00,97.87,97.9,97.63,97.81,679220.0,97.87,97.9,97.63,97.81,679220.0
2023-03-27 14:10:00,97.81,98.23,97.79,98.23,916220.0,97.81,98.23,97.79,98.23,916220.0
2023-03-27 14:20:00,98.23,98.39,98.11,98.23,1121786.0,98.23,98.39,98.11,98.23,1121786.0
2023-03-27 14:30:00,98.23,98.55,98.23,98.46,899243.0,98.23,98.55,98.23,98.46,899243.0
2023-03-27 14:40:00,98.45,98.66,98.41,98.62,695611.0,98.45,98.66,98.41,98.62,695611.0
2023-03-27 14:50:00,98.62,98.7,98.51,98.58,712175.0,98.62,98.7,98.51,98.58,712175.0
2023-03-27 15:00:00,98.58,98.78,98.39,98.42,783428.0,98.58,98.78,98.39,98.42,783428.0
2023-03-27 15:10:00,98.42,98.52,98.32,98.36,531445.0,98.42,98.52,98.32,98.36,531445.0
2023-03-27 15:20:00,98.35,98.57,98.26,98.49,691657.0,98.35,98.57,98.26,98.49,691657.0
2023-03-27 15:30:00,98.49,98.53,98.15,98.26,792616.0,98.49,98.53,98.15,98.26,792616.0
2023-03-27 15:40:00,98.27,98.42,98.24,98.28,603349.0,98.27,98.42,98.24,98.28,603349.0
2023-03-27 15:50:00,98.27,98.5,97.88,98.07,2393337.0,98.27,98.5,97.88,98.07,2393337.0
2023-03-28 09:30:00,98.11,98.18,97.49,97.64,1893775.0,98.11,98.18,97.49,97.64,1893775.0
2023-03-28 09:40:00,97.63,98.06,97.47,98.03,1491219.0,97.63,98.06,97.47,98.03,1491219.0
2023-03-28 09:50:00,98.04,98.44,97.77,97.88,1326493.0,98.04,98.44,97.77,97.88,1326493.0
2023-03-28 10:00:00,97.88,98.03,97.53,97.63,1028765.0,97.88,98.03,97.53,97.63,1028765.0
2023-03-28 10:10:00,97.62,97.96,97.6,97.87,877806.0,97.62,97.96,97.6,97.87,877806.0
2023-03-28 10:20:00,97.87,97.91,97.61,97.83,968194.0,97.87,97.91,97.61,97.83,968194.0
2023-03-28 10:30:00,97.85,97.88,97.18,97.32,978948.0,97.85,97.88,97.18,97.32,978948.0
2023-03-28 10:40:00,97.33,97.41,97.16,97.28,716755.0,97.33,97.41,97.16,97.28,716755.0
2023-03-28 10:50:00,97.27,97.38,97.18,97.23,697558.0,97.27,97.38,97.18,97.23,697558.0
2023-03-28 11:00:00,97.23,97.5,97.17,97.39,589183.0,97.23,97.5,97.17,97.39,589183.0
2023-03-28 11:10:00,97.37,97.68,97.32,97.61,535328.0,97.37,97.68,97.32,97.61,535328.0
2023-03-28 11:20:00,97.61,97.8,97.48,97.65,553944.0,97.61,97.8,97.48,97.65,553944.0
2023-03-28 11:30:00,97.64,97.73,97.51,97.71,489276.0,97.64,97.73,97.51,97.71,489276.0
2023-03-28 11:40:00,97.72,97.76,97.49,97.56,470788.0,97.72,97.76,97.49,97.56,470788.0
2023-03-28 11:50:00,97.55,97.66,97.5,97.6,395439.0,97.55,97.66,97.5,97.6,395439.0
2023-03-28 12:00:00,97.61,97.7,97.42,97.5,421771.0,97.61,97.7,97.42,97.5,421771.0
2023-03-28 12:10:00,97.49,97.5,97.19,97.25,439294.0,97.49,97.5,97.19,97.25,439294.0
2023-03-28 12:20:00,97.26,97.32,97.11,97.2,452308.0,97.26,97.32,97.11,97.2,452308.0
2023-03-28 12:30:00,97.19,97.26,97.12,97.23,472126.0,97.19,97.26,97.12,97.23,472126.0
2023-03-28 12:40:00,97.23,97.32,97.14,97.21,393979.0,97.23,97.32,97.14,97.21,393979.0
2023-03-28 12:50:00,97.21,97.24,97.13,97.22,271388.0,97.21,97.24,97.13,97.22,271388.0
2023-03-28 13:00:00,97.22,97.43,97.19,97.34,437241.0,97.22,97.43,97.19,97.34,437241.0
2023-03-28 13:10:00,97.33,97.48,97.27,97.44,317235.0,97.33,97.48,97.27,97.44,317235.0
2023-03-28 13:20:00,97.44,97.49,97.35,97.38,303228.0,97.44,97.49,97.35,97.38,303228.0
2023-03-28 13:30:00,97.38,97.47,96.97,96.97,749176.0,97.38,97.47,96.97,96.97,749176.0
2023-03-28 13:40:00,96.97,97.04,96.71,96.76,866325.0,96.97,97.04,96.71,96.76,866325.0
2023-03-28 13:50:00,96.76,96.77,96.29,96.35,1112270.0,96.76,96.77,96.29,96.35,1112270.0
2023-03-28 14:00:00,96.35,96.74,96.32,96.67,1031735.0,96.35,96.74,96.32,96.67,1031735.0
2023-03-28 14:10:00,96.66,96.83,96.56,96.77,545158.0,96.66,96.83,96.56,96.77,545158.0
2023-03-28 14:20:00,96.76,96.83,96.63,96.73,492885.0,96.76,96.83,96.63,96.73,492885.0
2023-03-28 14:30:00,96.73,96.75,96.57,96.65,405319.0,96.73,96.75,96.57,96.65,405319.0
2023-03-28 14:40:00,96.64,96.93,96.63,96.78,612777.0,96.64,96.93,96.63,96.78,612777.0
2023-03-28 14:50:00,96.77,96.88,96.7,96.85,450042.0,96.77,96.88,96.7,96.85,450042.0
2023-03-28 15:00:00,96.86,96.98,96.8,96.91,665991.0,96.86,96.98,96.8,96.91,665991.0
2023-03-28 15:10:00,96.91,96.98,96.77,96.86,672826.0,96.91,96.98,96.77,96.86,672826.0
2023-03-28 15:20:00,96.87,96.96,96.79,96.86,661650.0,96.87,96.96,96.79,96.86,661650.0
2023-03-28 15:30:00,96.86,97.08,96.73,97.03,900723.0,96.86,97.08,96.73,97.03,900723.0
2023-03-28 15:40:00,97.03,97.22,96.98,97.21,833240.0,97.03,97.22,96.98,97.21,833240.0
2023-03-28 15:50:00,97.22,97.43,97.12,97.26,1960810.0,97.22,97.43,97.12,97.26,1960810.0
2023-03-29 09:30:00,98.68,100.29,98.56,100.06,4367714.0,98.68,100.29,98.56,100.06,4367714.0
2023-03-29 09:40:00,100.06,100.12,99.45,99.9,2445069.0,100.06,100.12,99.45,99.9,2445069.0
2023-03-29 09:50:00,99.89,100.02,99.43,99.56,1250369.0,99.89,100.02,99.43,99.56,1250369.0
2023-03-29 10:00:00,99.57,100.09,99.57,99.87,1371250.0,99.57,100.09,99.57,99.87,1371250.0
2023-03-29 10:10:00,99.87,100.05,99.58,99.74,1013475.0,99.87,100.05,99.58,99.74,1013475.0
2023-03-29 10:20:00,99.75,99.87,99.16,99.3,1359117.0,99.75,99.87,99.16,99.3,1359117.0
2023-03-29 10:30:00,99.3,99.32,99.01,99.18,821887.0,99.3,99.32,99.01,99.18,821887.0
2023-03-29 10:40:00,99.18,99.32,99.06,99.18,655044.0,99.18,99.32,99.06,99.18,655044.0
2023-03-29 10:50:00,99.18,99.24,98.96,99.12,661755.0,99.18,99.24,98.96,99.12,661755.0
2023-03-29 11:00:00,99.11,99.31,99.1,99.25,625178.0,99.11,99.31,99.1,99.25,625178.0
2023-03-29 11:10:00,99.25,99.3,99.12,99.23,572075.0,99.25,99.3,99.12,99.23,572075.0
2023-03-29 11:20:00,99.23,99.73,99.21,99.7,940719.0,99.23,99.73,99.21,99.7,940719.0
2023-03-29 11:30:00,99.7,99.94,99.65,99.86,801092.0,99.7,99.94,99.65,99.86,801092.0
2023-03-29 11:40:00,99.86,100.0,99.7,99.98,872149.0,99.86,100.0,99.7,99.98,872149.0
2023-03-29 11:50:00,99.96,99.97,99.71,99.78,537656.0,99.96,99.97,99.71,99.78,537656.0
2023-03-29 12:00:00,99.78,99.89,99.57,99.73,804043.0,99.78,99.89,99.57,99.73,804043.0
2023-03-29 12:10:00,99.74,99.89,99.63,99.77,624975.0,99.74,99.89,99.63,99.77,624975.0
2023-03-29 12:20:00,99.77,99.9,99.75,99.82,504350.0,99.77,99.9,99.75,99.82,504350.0
2023-03-29 12:30:00,99.83,99.84,99.63,99.7,574927.0,99.83,99.84,99.63,99.7,574927.0
2023-03-29 12:40:00,99.69,99.7,99.29,99.43,810944.0,99.69,99.7,99.29,99.43,810944.0
2023-03-29 12:50:00,99.42,99.52,99.22,99.27,489191.0,99.42,99.52,99.22,99.27,489191.0
2023-03-29 13:00:00,99.26,99.65,99.15,99.62,656370.0,99.26,99.65,99.15,99.62,656370.0
2023-03-29 13:10:00,99.63,99.79,99.58,99.63,717940.0,99.63,99.79,99.58,99.63,717940.0
2023-03-29 13:20:00,99.63,99.83,99.61,99.82,422912.0,99.63,99.83,99.61,99.82,422912.0
2023-03-29 13:30:00,99.82,99.83,99.47,99.52,623277.0,99.82,99.83,99.47,99.52,623277.0
2023-03-29 13:40:00,99.53,99.73,99.51,99.7,426226.0,99.53,99.73,99.51,99.7,426226.0
2023-03-29 13:50:00,99.69,99.79,99.37,99.54,535442.0,99.69,99.79,99.37,99.54,535442.0
2023-03-29 14:00:00,99.55,99.77,99.49,99.71,411906.0,99.55,99.77,99.49,99.71,411906.0
2023-03-29 14:10:00,99.7,99.77,99.52,99.76,398908.0,99.7,99.77,99.52,99.76,398908.0
2023-03-29 14:20:00,99.76,99.87,99.7,99.87,431399.0,99.76,99.87,99.7,99.87,431399.0
2023-03-29 14:30:00,99.87,100.01,99.79,100.0,717589.0,99.87,100.01,99.79,100.0,717589.0
2023-03-29 14:40:00,100.0,100.13,99.94,100.08,807152.0,100.0,100.13,99.94,100.08,807152.0
2023-03-29 14:50:00,100.08,100.25,99.99,100.19,1104086.0,100.08,100.25,99.99,100.19,1104086.0
2023-03-29 15:00:00,100.19,100.25,99.98,100.15,1114516.0,100.19,100.25,99.98,100.15,1114516.0
2023-03-29 15:10:00,100.14,100.35,100.05,100.26,963054.0,100.14,100.35,100.05,100.26,963054.0
2023-03-29 15:20:00,100.25,100.31,100.08,100.24,857932.0,100.25,100.31,100.08,100.24,857932.0
2023-03-29 15:30:00,100.24,100.29,100.12,100.18,751270.0,100.24,100.29,100.12,100.18,751270.0
2023-03-29 15:40:00,100.19,100.41,100.12,100.4,1236137.0,100.19,100.41,100.12,100.4,1236137.0
2023-03-29 15:50:00,100.4,100.43,100.1,100.24,2237870.0,100.4,100.43,100.1,100.24,2237870.0
2023-03-30 09:30:00,101.55,101.8,101.01,101.37,3501099.0,101.55,101.8,101.01,101.37,3501099.0
2023-03-30 09:40:00,101.37,101.81,101.1,101.58,1848764.0,101.37,101.81,101.1,101.58,1848764.0
2023-03-30 09:50:00,101.6,102.07,101.42,102.07,2466843.0,101.6,102.07,101.42,102.07,2466843.0
2023-03-30 10:00:00,102.07,102.2,101.5,101.66,1872761.0,102.07,102.2,101.5,101.66,1872761.0
2023-03-30 10:10:00,101.66,102.04,101.4,101.95,1439297.0,101.66,102.04,101.4,101.95,1439297.0
2023-03-30 10:20:00,101.96,102.57,101.86,102.45,2350309.0,101.96,102.57,101.86,102.45,2350309.0
2023-03-30 10:30:00,102.44,103.04,102.31,102.53,2462841.0,102.44,103.04,102.31,102.53,2462841.0
2023-03-30 10:40:00,102.52,102.63,102.05,102.2,1268300.0,102.52,102.63,102.05,102.2,1268300.0
2023-03-30 10:50:00,102.2,102.47,102.11,102.27,905384.0,102.2,102.47,102.11,102.27,905384.0
2023-03-30 11:00:00,102.28,102.4,102.1,102.32,843249.0,102.28,102.4,102.1,102.32,843249.0
2023-03-30 11:10:00,102.33,102.57,102.18,102.43,762922.0,102.33,102.57,102.18,102.43,762922.0
2023-03-30 11:20:00,102.44,102.56,102.1,102.32,645447.0,102.44,102.56,102.1,102.32,645447.0
2023-03-30 11:30:00,102.31,102.34,102.01,102.3,660269.0,102.31,102.34,102.01,102.3,660269.0
2023-03-30 11:40:00,102.3,102.38,102.18,102.22,553190.0,102.3,102.38,102.18,102.22,553190.0
2023-03-30 11:50:00,102.22,102.52,102.16,102.44,641175.0,102.22,102.52,102.16,102.44,641175.0
2023-03-30 12:00:00,102.43,102.69,102.36,102.65,742522.0,102.43,102.69,102.36,102.65,742522.0
2023-03-30 12:10:00,102.64,102.65,102.07,102.15,659005.0,102.64,102.65,102.07,102.15,659005.0
2023-03-30 12:20:00,102.15,102.15,101.88,102.05,999607.0,102.15,102.15,101.88,102.05,999607.0
2023-03-30 12:30:00,102.05,102.08,101.69,101.82,813361.0,102.05,102.08,101.69,101.82,813361.0
2023-03-30 12:40:00,101.82,102.03,101.64,101.84,591983.0,101.82,102.03,101.64,101.84,591983.0
2023-03-30 12:50:00,101.84,102.0,101.79,101.91,581926.0,101.84,102.0,101.79,101.91,581926.0
2023-03-30 13:00:00,101.91,102.1,101.78,102.04,630628.0,101.91,102.1,101.78,102.04,630628.0
2023-03-30 13:10:00,102.05,102.06,101.74,101.77,566244.0,102.05,102.06,101.74,101.77,566244.0
2023-03-30 13:20:00,101.77,101.94,101.55,101.63,925325.0,101.77,101.94,101.55,101.63,925325.0
2023-03-30 13:30:00,101.63,101.7,101.14,101.17,1073724.0,101.63,101.7,101.14,101.17,1073724.0
2023-03-30 13:40:00,101.17,101.28,101.01,101.27,981257.0,101.17,101.28,101.01,101.27,981257.0
2023-03-30 13:50:00,101.27,101.36,101.09,101.29,740757.0,101.27,101.36,101.09,101.29,740757.0
2023-03-30 14:00:00,101.3,101.57,101.23,101.45,721320.0,101.3,101.57,101.23,101.45,721320.0
2023-03-30 14:10:00,101.45,101.57,101.4,101.5,443227.0,101.45,101.57,101.4,101.5,443227.0
2023-03-30 14:20:00,101.5,101.71,101.48,101.66,540076.0,101.5,101.71,101.48,101.66,540076.0
2023-03-30 14:30:00,101.66,101.86,101.64,101.73,712435.0,101.66,101.86,101.64,101.73,712435.0
2023-03-30 14:40:00,101.74,101.8,101.68,101.77,448911.0,101.74,101.8,101.68,101.77,448911.0
2023-03-30 14:50:00,101.77,101.88,101.62,101.8,488196.0,101.77,101.88,101.62,101.8,488196.0
2023-03-30 15:00:00,101.8,101.92,101.69,101.79,502085.0,101.8,101.92,101.69,101.79,502085.0
2023-03-30 15:10:00,101.78,101.98,101.71,101.89,598894.0,101.78,101.98,101.71,101.89,598894.0
2023-03-30 15:20:00,101.89,102.0,101.85,101.95,627243.0,101.89,102.0,101.85,101.95,627243.0
2023-03-30 15:30:00,101.95,102.08,101.92,102.02,795097.0,101.95,102.08,101.92,102.02,795097.0
2023-03-30 15:40:00,102.02,102.03,101.9,101.92,916427.0,102.02,102.03,101.9,101.92,916427.0
2023-03-30 15:50:00,101.92,102.07,101.86,101.99,2089697.0,101.92,102.07,101.86,101.99,2089697.0
2023-03-31 09:30:00,102.16,102.8,101.95,102.72,2394272.0,102.16,102.8,101.95,102.72,2394272.0
2023-03-31 09:40:00,102.72,102.96,102.58,102.77,1310320.0,102.72,102.96,102.58,102.77,1310320.0
2023-03-31 09:50:00,102.76,102.81,102.53,102.54,1118786.0,102.76,102.81,102.53,102.54,1118786.0
2023-03-31 10:00:00,102.54,102.71,102.26,102.43,1390453.0,102.54,102.71,102.26,102.43,1390453.0
2023-03-31 10:10:00,102.43,102.56,102.14,102.26,1215585.0,102.43,102.56,102.14,102.26,1215585.0
2023-03-31 10:20:00,102.26,102.67,102.25,102.49,929692.0,102.26,102.67,102.25,102.49,929692.0
2023-03-31 10:30:00,102.48,102.92,102.41,102.88,978488.0,102.48,102.92,102.41,102.88,978488.0
2023-03-31 10:40:00,102.88,103.09,102.82,102.89,1104060.0,102.88,103.09,102.82,102.89,1104060.0
2023-03-31 10:50:00,102.9,102.92,102.63,102.91,687616.0,102.9,102.92,102.63,102.91,687616.0
2023-03-31 11:00:00,102.92,102.96,102.74,102.85,631364.0,102.92,102.96,102.74,102.85,631364.0
2023-03-31 11:10:00,102.85,102.99,102.7,102.88,777523.0,102.85,102.99,102.7,102.88,777523.0
2023-03-31 11:20:00,102.89,103.09,102.83,102.91,959597.0,102.89,103.09,102.83,102.91,959597.0
2023-03-31 11:30:00,102.91,103.2,102.87,103.05,1124175.0,102.91,103.2,102.87,103.05,1124175.0
2023-03-31 11:40:00,103.06,103.24,103.02,103.11,904690.0,103.06,103.24,103.02,103.11,904690.0
2023-03-31 11:50:00,103.1,103.29,103.06,103.25,848972.0,103.1,103.29,103.06,103.25,848972.0
2023-03-31 12:00:00,103.25,103.27,102.92,102.97,688932.0,103.25,103.27,102.92,102.97,688932.0
2023-03-31 12:10:00,102.98,103.1,102.82,102.93,498623.0,102.98,103.1,102.82,102.93,498623.0
2023-03-31 12:20:00,102.92,103.14,102.85,103.14,655921.0,102.92,103.14,102.85,103.14,655921.0
2023-03-31 12:30:00,103.13,103.21,102.92,103.04,853720.0,103.13,103.21,102.92,103.04,853720.0
2023-03-31 12:40:00,103.03,103.08,102.83,102.9,568644.0,103.03,103.08,102.83,102.9,568644.0
2023-03-31 12:50:00,102.91,102.97,102.8,102.83,645620.0,102.91,102.97,102.8,102.83,645620.0
2023-03-31 13:00:00,102.82,102.97,102.64,102.84,961644.0,102.82,102.97,102.64,102.84,961644.0
2023-03-31 13:10:00,102.84,103.04,102.77,102.97,626654.0,102.84,103.04,102.77,102.97,626654.0
2023-03-31 13:20:00,102.97,103.04,102.91,102.95,506669.0,102.97,103.04,102.91,102.95,506669.0
2023-03-31 13:30:00,102.97,103.14,102.83,102.83,644519.0,102.97,103.14,102.83,102.83,644519.0
2023-03-31 13:40:00,102.84,102.96,102.77,102.85,525281.0,102.84,102.96,102.77,102.85,525281.0
2023-03-31 13:50:00,102.86,103.02,102.77,102.98,344565.0,102.86,103.02,102.77,102.98,344565.0
2023-03-31 14:00:00,102.98,103.2,102.97,103.07,695899.0,102.98,103.2,102.97,103.07,695899.0
2023-03-31 14:10:00,103.07,103.13,102.87,102.89,550698.0,103.07,103.13,102.87,102.89,550698.0
2023-03-31 14:20:00,102.89,102.95,102.71,102.9,717403.0,102.89,102.95,102.71,102.9,717403.0
2023-03-31 14:30:00,102.9,102.94,102.84,102.91,465329.0,102.9,102.94,102.84,102.91,465329.0
2023-03-31 14:40:00,102.91,102.98,102.75,102.83,531875.0,102.91,102.98,102.75,102.83,531875.0
2023-03-31 14:50:00,102.82,102.87,102.71,102.85,518936.0,102.82,102.87,102.71,102.85,518936.0
2023-03-31 15:00:00,102.86,103.12,102.84,103.07,858550.0,102.86,103.12,102.84,103.07,858550.0
2023-03-31 15:10:00,103.07,103.2,102.97,103.18,802105.0,103.07,103.2,102.97,103.18,802105.0
2023-03-31 15:20:00,103.18,103.28,103.16,103.19,955328.0,103.18,103.28,103.16,103.19,955328.0
2023-03-31 15:30:00,103.19,103.28,102.88,102.89,1190618.0,103.19,103.28,102.88,102.89,1190618.0
2023-03-31 15:40:00,102.88,103.01,102.83,102.92,1243441.0,102.88,103.01,102.83,102.92,1243441.0
2023-03-31 15:50:00,102.92,103.42,102.72,103.29,4940294.0,102.92,103.42,102.72,103.29,4940294.0
2023-04-03 09:30:00,102.3,102.47,101.7,102.44,3020645.0,102.3,102.47,101.7,102.44,3020645.0
2023-04-03 09:40:00,102.44,102.87,102.01,102.84,1810105.0,102.44,102.87,102.01,102.84,1810105.0
2023-04-03 09:50:00,102.85,103.0,102.46,102.56,1163035.0,102.85,103.0,102.46,102.56,1163035.0
2023-04-03 10:00:00,102.56,103.29,102.47,102.62,1468605.0,102.56,103.29,102.47,102.62,1468605.0
2023-04-03 10:10:00,102.61,102.88,102.46,102.82,780100.0,102.61,102.88,102.46,102.82,780100.0
2023-04-03 10:20:00,102.83,103.12,102.7,102.98,978898.0,102.83,103.12,102.7,102.98,978898.0
2023-04-03 10:30:00,102.98,103.03,102.43,102.45,867184.0,102.98,103.03,102.43,102.45,867184.0
2023-04-03 10:40:00,102.44,102.62,102.11,102.19,926057.0,102.44,102.62,102.11,102.19,926057.0
2023-04-03 10:50:00,102.19,102.2,101.87,101.93,1216793.0,102.19,102.2,101.87,101.93,1216793.0
2023-04-03 11:00:00,101.94,102.11,101.91,102.02,994452.0,101.94,102.11,101.91,102.02,994452.0
2023-04-03 11:10:00,102.02,102.09,101.83,102.04,701603.0,102.02,102.09,101.83,102.04,701603.0
2023-04-03 11:20:00,102.04,102.2,102.0,102.15,498202.0,102.04,102.2,102.0,102.15,498202.0
2023-04-03 11:30:00,102.14,102.33,102.1,102.14,571682.0,102.14,102.33,102.1,102.14,571682.0
2023-04-03 11:40:00,102.14,102.23,101.96,102.18,485635.0,102.14,102.23,101.96,102.18,485635.0
2023-04-03 11:50:00,102.2,102.24,102.05,102.21,332431.0,102.2,102.24,102.05,102.21,332431.0
2023-04-03 12:00:00,102.22,102.26,102.1,102.14,305186.0,102.22,102.26,102.1,102.14,305186.0
2023-04-03 12:10:00,102.14,102.28,102.06,102.2,374934.0,102.14,102.28,102.06,102.2,374934.0
2023-04-03 12:20:00,102.2,102.35,102.18,102.18,388663.0,102.2,102.35,102.18,102.18,388663.0
2023-04-03 12:30:00,102.18,102.28,102.08,102.16,391556.0,102.18,102.28,102.08,102.16,391556.0
2023-04-03 12:40:00,102.15,102.16,101.91,101.97,690975.0,102.15,102.16,101.91,101.97,690975.0
2023-04-03 12:50:00,101.98,102.1,101.88,101.9,451822.0,101.98,102.1,101.88,101.9,451822.0
2023-04-03 13:00:00,101.9,101.95,101.78,101.9,583286.0,101.9,101.95,101.78,101.9,583286.0
2023-04-03 13:10:00,101.9,101.94,101.73,101.86,577408.0,101.9,101.94,101.73,101.86,577408.0
2023-04-03 13:20:00,101.87,101.97,101.68,101.72,461373.0,101.87,101.97,101.68,101.72,461373.0
2023-04-03 13:30:00,101.71,101.96,101.59,101.92,637164.0,101.71,101.96,101.59,101.92,637164.0
2023-04-03 13:40:00,101.93,101.97,101.6,101.62,501781.0,101.93,101.97,101.6,101.62,501781.0
2023-04-03 13:50:00,101.61,101.8,101.58,101.73,471885.0,101.61,101.8,101.58,101.73,471885.0
2023-04-03 14:00:00,101.74,101.76,101.54,101.57,441195.0,101.74,101.76,101.54,101.57,441195.0
2023-04-03 14:10:00,101.57,101.65,101.43,101.54,582879.0,101.57,101.65,101.43,101.54,582879.0
2023-04-03 14:20:00,101.54,101.73,101.51,101.71,421147.0,101.54,101.73,101.51,101.71,421147.0
2023-04-03 14:30:00,101.71,101.95,101.7,101.92,430665.0,101.71,101.95,101.7,101.92,430665.0
2023-04-03 14:40:00,101.92,101.96,101.83,101.94,420378.0,101.92,101.96,101.83,101.94,420378.0
2023-04-03 14:50:00,101.94,102.01,101.86,101.95,462847.0,101.94,102.01,101.86,101.95,462847.0
2023-04-03 15:00:00,101.95,102.06,101.9,102.02,547703.0,101.95,102.06,101.9,102.02,547703.0
2023-04-03 15:10:00,102.02,102.18,102.01,102.09,511585.0,102.02,102.18,102.01,102.09,511585.0
2023-04-03 15:20:00,102.09,102.23,102.07,102.19,650657.0,102.09,102.23,102.07,102.19,650657.0
2023-04-03 15:30:00,102.18,102.41,102.18,102.28,848831.0,102.18,102.41,102.18,102.28,848831.0
2023-04-03 15:40:00,102.27,102.56,102.21,102.39,889546.0,102.27,102.56,102.21,102.39,889546.0
2023-04-03 15:50:00,102.39,102.59,102.35,102.39,1728243.0,102.39,102.59,102.35,102.39,1728243.0
2023-04-04 09:30:00,102.75,103.08,102.47,102.73,2409027.0,102.75,103.08,102.47,102.73,2409027.0
2023-04-04 09:40:00,102.74,102.89,102.4,102.7,1056957.0,102.74,102.89,102.4,102.7,1056957.0
2023-04-04 09:50:00,102.7,103.11,102.62,102.67,1284683.0,102.7,103.11,102.62,102.67,1284683.0
2023-04-04 10:00:00,102.67,103.77,102.66,103.63,2206132.0,102.67,103.77,102.66,103.63,2206132.0
2023-04-04 10:10:00,103.64,103.76,103.21,103.3,1445417.0,103.64,103.76,103.21,103.3,1445417.0
2023-04-04 10:20:00,103.3,103.3,102.76,103.23,1164170.0,103.3,103.3,102.76,103.23,1164170.0
2023-04-04 10:30:00,103.23,103.52,103.22,103.26,946826.0,103.23,103.52,103.22,103.26,946826.0
2023-04-04 10:40:00,103.24,103.24,102.87,103.02,871406.0,103.24,103.24,102.87,103.02,871406.0
2023-04-04 10:50:00,103.03,103.27,102.9,102.98,718863.0,103.03,103.27,102.9,102.98,718863.0
2023-04-04 11:00:00,102.99,103.01,102.48,102.58,829355.0,102.99,103.01,102.48,102.58,829355.0
2023-04-04 11:10:00,102.56,102.61,102.17,102.25,1225532.0,102.56,102.61,102.17,102.25,1225532.0
2023-04-04 11:20:00,102.27,102.59,102.24,102.54,667563.0,102.27,102.59,102.24,102.54,667563.0
2023-04-04 11:30:00,102.52,102.74,102.43,102.56,466059.0,102.52,102.74,102.43,102.56,466059.0
2023-04-04 11:40:00,102.56,102.85,102.47,102.81,655180.0,102.56,102.85,102.47,102.81,655180.0
2023-04-04 11:50:00,102.8,102.9,102.72,102.75,515377.0,102.8,102.9,102.72,102.75,515377.0
2023-04-04 12:00:00,102.76,102.88,102.31,102.34,588302.0,102.76,102.88,102.31,102.34,588302.0
2023-04-04 12:10:00,102.35,102.47,102.11,102.18,651852.0,102.35,102.47,102.11,102.18,651852.0
2023-04-04 12:20:00,102.19,102.68,102.12,102.61,593240.0,102.19,102.68,102.12,102.61,593240.0
2023-04-04 12:30:00,102.61,102.74,102.56,102.64,383731.0,102.61,102.74,102.56,102.64,383731.0
2023-04-04 12:40:00,102.64,102.82,102.62,102.7,509747.0,102.64,102.82,102.62,102.7,509747.0
2023-04-04 12:50:00,102.7,102.85,102.64,102.81,536770.0,102.7,102.85,102.64,102.81,536770.0
2023-04-04 13:00:00,102.81,102.88,102.72,102.78,493668.0,102.81,102.88,102.72,102.78,493668.0
2023-04-04 13:10:00,102.79,103.03,102.7,102.98,547047.0,102.79,103.03,102.7,102.98,547047.0
2023-04-04 13:20:00,102.99,103.27,102.95,103.18,672232.0,102.99,103.27,102.95,103.18,672232.0
2023-04-04 13:30:00,103.18,103.4,103.16,103.37,750122.0,103.18,103.4,103.16,103.37,750122.0
2023-04-04 13:40:00,103.36,103.4,103.08,103.35,661351.0,103.36,103.4,103.08,103.35,661351.0
2023-04-04 13:50:00,103.37,103.42,103.09,103.26,731115.0,103.37,103.42,103.09,103.26,731115.0
2023-04-04 14:00:00,103.23,103.38,103.2,103.28,441925.0,103.23,103.38,103.2,103.28,441925.0
2023-04-04 14:10:00,103.28,103.42,103.2,103.27,420091.0,103.28,103.42,103.2,103.27,420091.0
2023-04-04 14:20:00,103.27,103.34,103.07,103.13,478528.0,103.27,103.34,103.07,103.13,478528.0
2023-04-04 14:30:00,103.13,103.61,103.0,103.57,1054471.0,103.13,103.61,103.0,103.57,1054471.0
2023-04-04 14:40:00,103.56,103.89,103.44,103.81,1158083.0,103.56,103.89,103.44,103.81,1158083.0
2023-04-04 14:50:00,103.8,103.88,103.53,103.67,1199090.0,103.8,103.88,103.53,103.67,1199090.0
2023-04-04 15:00:00,103.67,103.95,103.51,103.85,899510.0,103.67,103.95,103.51,103.85,899510.0
2023-04-04 15:10:00,103.86,103.99,103.65,103.9,938834.0,103.86,103.99,103.65,103.9,938834.0
2023-04-04 15:20:00,103.91,104.2,103.91,103.95,1515266.0,103.91,104.2,103.91,103.95,1515266.0
2023-04-04 15:30:00,103.95,104.05,103.8,103.93,942942.0,103.95,104.05,103.8,103.93,942942.0
2023-04-04 15:40:00,103.94,103.96,103.55,103.76,1166609.0,103.94,103.96,103.55,103.76,1166609.0
2023-04-04 15:50:00,103.75,104.02,103.72,104.0,2480426.0,103.75,104.02,103.72,104.0,2480426.0
2023-04-05 09:30:00,103.91,103.91,102.67,102.81,2620603.0,103.91,103.91,102.67,102.81,2620603.0
2023-04-05 09:40:00,102.82,103.0,102.43,102.59,1782360.0,102.82,103.0,102.43,102.59,1782360.0
2023-04-05 09:50:00,102.6,102.88,102.55,102.72,1166937.0,102.6,102.88,102.55,102.72,1166937.0
2023-04-05 10:00:00,102.75,102.92,102.07,102.09,1619930.0,102.75,102.92,102.07,102.09,1619930.0
2023-04-05 10:10:00,102.09,102.16,101.63,101.69,1736815.0,102.09,102.16,101.63,101.69,1736815.0
2023-04-05 10:20:00,101.69,102.02,101.58,101.61,1058140.0,101.69,102.02,101.58,101.61,1058140.0
2023-04-05 10:30:00,101.6,101.69,101.35,101.66,1146537.0,101.6,101.69,101.35,101.66,1146537.0
2023-04-05 10:40:00,101.65,101.73,101.15,101.16,1067164.0,101.65,101.73,101.15,101.16,1067164.0
2023-04-05 10:50:00,101.17,101.23,100.94,100.97,1102711.0,101.17,101.23,100.94,100.97,1102711.0
2023-04-05 11:00:00,100.97,101.18,100.75,101.16,929590.0,100.97,101.18,100.75,101.16,929590.0
2023-04-05 11:10:00,101.17,101.45,101.13,101.36,839006.0,101.17,101.45,101.13,101.36,839006.0
2023-04-05 11:20:00,101.36,101.48,101.28,101.37,655929.0,101.36,101.48,101.28,101.37,655929.0
2023-04-05 11:30:00,101.37,101.62,101.33,101.56,549776.0,101.37,101.62,101.33,101.56,549776.0
2023-04-05 11:40:00,101.56,101.58,101.3,101.32,863575.0,101.56,101.58,101.3,101.32,863575.0
2023-04-05 11:50:00,101.31,101.43,101.16,101.27,538993.0,101.31,101.43,101.16,101.27,538993.0
2023-04-05 12:00:00,101.27,101.27,100.95,100.95,533409.0,101.27,101.27,100.95,100.95,533409.0
2023-04-05 12:10:00,100.94,101.24,100.94,101.24,511347.0,100.94,101.24,100.94,101.24,511347.0
2023-04-05 12:20:00,101.25,101.3,101.0,101.15,521356.0,101.25,101.3,101.0,101.15,521356.0
2023-04-05 12:30:00,101.14,101.3,100.98,101.21,556875.0,101.14,101.3,100.98,101.21,556875.0
2023-04-05 12:40:00,101.22,101.27,101.13,101.15,462762.0,101.22,101.27,101.13,101.15,462762.0
2023-04-05 12:50:00,101.13,101.26,101.06,101.19,600174.0,101.13,101.26,101.06,101.19,600174.0
2023-04-05 13:00:00,101.2,101.4,101.07,101.2,588544.0,101.2,101.4,101.07,101.2,588544.0
2023-04-05 13:10:00,101.19,101.43,101.13,101.41,440171.0,101.19,101.43,101.13,101.41,440171.0
2023-04-05 13:20:00,101.41,101.44,101.16,101.28,560159.0,101.41,101.44,101.16,101.28,560159.0
2023-04-05 13:30:00,101.27,101.45,101.21,101.41,413841.0,101.27,101.45,101.21,101.41,413841.0
2023-04-05 13:40:00,101.42,101.5,101.34,101.41,437223.0,101.42,101.5,101.34,101.41,437223.0
2023-04-05 13:50:00,101.42,101.6,101.42,101.54,495268.0,101.42,101.6,101.42,101.54,495268.0
2023-04-05 14:00:00,101.54,101.75,101.5,101.56,649449.0,101.54,101.75,101.5,101.56,649449.0
2023-04-05 14:10:00,101.56,101.67,101.44,101.62,476895.0,101.56,101.67,101.44,101.62,476895.0
2023-04-05 14:20:00,101.61,101.62,101.37,101.39,473258.0,101.61,101.62,101.37,101.39,473258.0
2023-04-05 14:30:00,101.39,101.68,101.37,101.58,429799.0,101.39,101.68,101.37,101.58,429799.0
2023-04-05 14:40:00,101.57,101.64,101.45,101.55,479710.0,101.57,101.64,101.45,101.55,479710.0
2023-04-05 14:50:00,101.56,101.57,101.41,101.43,342816.0,101.56,101.57,101.41,101.43,342816.0
2023-04-05 15:00:00,101.43,101.44,101.05,101.11,892454.0,101.43,101.44,101.05,101.11,892454.0
2023-04-05 15:10:00,101.11,101.12,101.01,101.07,534632.0,101.11,101.12,101.01,101.07,534632.0
2023-04-05 15:20:00,101.06,101.33,101.06,101.14,648365.0,101.06,101.33,101.06,101.14,648365.0
2023-04-05 15:30:00,101.15,101.45,101.11,101.3,745807.0,101.15,101.45,101.11,101.3,745807.0
2023-04-05 15:40:00,101.29,101.51,101.22,101.32,1074254.0,101.29,101.51,101.22,101.32,1074254.0
2023-04-05 15:50:00,101.32,101.48,101.03,101.1,2528840.0,101.32,101.48,101.03,101.1,2528840.0
2023-04-06 09:30:00,100.7,101.0,100.05,100.11,2437824.0,100.7,101.0,100.05,100.11,2437824.0
2023-04-06 09:40:00,100.12,100.55,100.01,100.25,1462678.0,100.12,100.55,100.01,100.25,1462678.0
2023-04-06 09:50:00,100.24,100.39,99.8,100.27,1722405.0,100.24,100.39,99.8,100.27,1722405.0
2023-04-06 10:00:00,100.29,101.03,100.26,100.91,1199743.0,100.29,101.03,100.26,100.91,1199743.0
2023-04-06 10:10:00,100.91,101.19,100.7,100.7,1245974.0,100.91,101.19,100.7,100.7,1245974.0
2023-04-06 10:20:00,100.7,100.79,100.54,100.61,786320.0,100.7,100.79,100.54,100.61,786320.0
2023-04-06 10:30:00,100.61,100.89,100.41,100.52,978933.0,100.61,100.89,100.41,100.52,978933.0
2023-04-06 10:40:00,100.52,100.77,100.41,100.58,605987.0,100.52,100.77,100.41,100.58,605987.0
2023-04-06 10:50:00,100.57,100.72,100.48,100.6,466744.0,100.57,100.72,100.48,100.6,466744.0
2023-04-06 11:00:00,100.61,100.87,100.52,100.76,770470.0,100.61,100.87,100.52,100.76,770470.0
2023-04-06 11:10:00,100.77,100.97,100.72,100.97,702605.0,100.77,100.97,100.72,100.97,702605.0
2023-04-06 11:20:00,100.97,101.09,100.85,101.01,766293.0,100.97,101.09,100.85,101.01,766293.0
2023-04-06 11:30:00,101.03,101.29,100.88,101.29,914125.0,101.03,101.29,100.88,101.29,914125.0
2023-04-06 11:40:00,101.29,101.63,101.24,101.44,1065947.0,101.29,101.63,101.24,101.44,1065947.0
2023-04-06 11:50:00,101.44,101.44,101.31,101.4,574097.0,101.44,101.44,101.31,101.4,574097.0
2023-04-06 12:00:00,101.4,101.75,101.39,101.43,940628.0,101.4,101.75,101.39,101.43,940628.0
2023-04-06 12:10:00,101.43,101.54,101.24,101.26,623123.0,101.43,101.54,101.24,101.26,623123.0
2023-04-06 12:20:00,101.26,101.47,101.15,101.45,635889.0,101.26,101.47,101.15,101.45,635889.0
2023-04-06 12:30:00,101.46,101.77,101.46,101.58,748013.0,101.46,101.77,101.46,101.58,748013.0
2023-04-06 12:40:00,101.57,101.71,101.51,101.54,641034.0,101.57,101.71,101.51,101.54,641034.0
2023-04-06 12:50:00,101.54,101.56,101.21,101.31,659226.0,101.54,101.56,101.21,101.31,659226.0
2023-04-06 13:00:00,101.31,101.57,101.17,101.5,684808.0,101.31,101.57,101.17,101.5,684808.0
2023-04-06 13:10:00,101.5,101.62,101.39,101.61,571209.0,101.5,101.62,101.39,101.61,571209.0
2023-04-06 13:20:00,101.61,101.73,101.53,101.56,561864.0,101.61,101.73,101.53,101.56,561864.0
2023-04-06 13:30:00,101.56,101.73,101.43,101.61,516158.0,101.56,101.73,101.43,101.61,516158.0
2023-04-06 13:40:00,101.62,101.67,101.47,101.56,361148.0,101.62,101.67,101.47,101.56,361148.0
2023-04-06 13:50:00,101.57,101.74,101.56,101.71,483709.0,101.57,101.74,101.56,101.71,483709.0
2023-04-06 14:00:00,101.72,101.85,101.61,101.71,561479.0,101.72,101.85,101.61,101.71,561479.0
2023-04-06 14:10:00,101.73,101.87,101.7,101.75,520882.0,101.73,101.87,101.7,101.75,520882.0
2023-04-06 14:20:00,101.75,101.85,101.65,101.79,429868.0,101.75,101.85,101.65,101.79,429868.0
2023-04-06 14:30:00,101.79,101.93,101.77,101.84,617536.0,101.79,101.93,101.77,101.84,617536.0
2023-04-06 14:40:00,101.84,102.19,101.84,102.04,1238483.0,101.84,102.19,101.84,102.04,1238483.0
2023-04-06 14:50:00,102.03,102.08,101.9,101.96,732473.0,102.03,102.08,101.9,101.96,732473.0
2023-04-06 15:00:00,101.96,102.07,101.84,101.84,743616.0,101.96,102.07,101.84,101.84,743616.0
2023-04-06 15:10:00,101.84,101.9,101.75,101.78,594614.0,101.84,101.9,101.75,101.78,594614.0
2023-04-06 15:20:00,101.78,102.16,101.72,102.09,796246.0,101.78,102.16,101.72,102.09,796246.0
2023-04-06 15:30:00,102.09,102.18,102.0,102.06,911209.0,102.09,102.18,102.0,102.06,911209.0
2023-04-06 15:40:00,102.06,102.33,102.03,102.28,973317.0,102.06,102.33,102.03,102.28,973317.0
2023-04-06 15:50:00,102.32,102.39,102.0,102.06,2150319.0,102.32,102.39,102.0,102.06,2150319.0
2023-04-10 09:30:00,100.96,101.04,99.57,99.89,2817943.0,100.96,101.04,99.57,99.89,2817943.0
2023-04-10 09:40:00,99.89,100.26,99.78,99.9,1903901.0,99.89,100.26,99.78,99.9,1903901.0
2023-04-10 09:50:00,99.89,100.6,99.83,100.34,1786657.0,99.89,100.6,99.83,100.34,1786657.0
2023-04-10 10:00:00,100.33,100.41,99.95,100.08,1046750.0,100.33,100.41,99.95,100.08,1046750.0
2023-04-10 10:10:00,100.09,100.47,99.98,100.31,912188.0,100.09,100.47,99.98,100.31,912188.0
2023-04-10 10:20:00,100.3,100.35,100.04,100.1,692816.0,100.3,100.35,100.04,100.1,692816.0
2023-04-10 10:30:00,100.11,100.36,100.07,100.33,750746.0,100.11,100.36,100.07,100.33,750746.0
2023-04-10 10:40:00,100.33,100.82,100.22,100.8,1298222.0,100.33,100.82,100.22,100.8,1298222.0
2023-04-10 10:50:00,100.79,101.0,100.65,100.81,823842.0,100.79,101.0,100.65,100.81,823842.0
2023-04-10 11:00:00,100.82,101.27,100.81,101.12,996715.0,100.82,101.27,100.81,101.12,996715.0
2023-04-10 11:10:00,101.12,101.3,101.11,101.24,552525.0,101.12,101.3,101.11,101.24,552525.0
2023-04-10 11:20:00,101.24,101.27,101.09,101.18,432899.0,101.24,101.27,101.09,101.18,432899.0
2023-04-10 11:30:00,101.19,101.28,101.07,101.26,437866.0,101.19,101.28,101.07,101.26,437866.0
2023-04-10 11:40:00,101.27,101.4,101.16,101.2,528972.0,101.27,101.4,101.16,101.2,528972.0
2023-04-10 11:50:00,101.2,101.21,100.78,100.8,668858.0,101.2,101.21,100.78,100.8,668858.0
2023-04-10 12:00:00,100.81,100.81,100.45,100.61,615632.0,100.81,100.81,100.45,100.61,615632.0
2023-04-10 12:10:00,100.61,100.76,100.58,100.73,377151.0,100.61,100.76,100.58,100.73,377151.0
2023-04-10 12:20:00,100.73,100.94,100.71,100.88,425349.0,100.73,100.94,100.71,100.88,425349.0
2023-04-10 12:30:00,100.88,101.49,100.86,101.43,642607.0,100.88,101.49,100.86,101.43,642607.0
2023-04-10 12:40:00,101.43,101.6,101.34,101.55,646780.0,101.43,101.6,101.34,101.55,646780.0
2023-04-10 12:50:00,101.56,101.6,101.39,101.43,514133.0,101.56,101.6,101.39,101.43,514133.0
2023-04-10 13:00:00,101.44,101.58,101.41,101.57,445126.0,101.44,101.58,101.41,101.57,445126.0
2023-04-10 13:10:00,101.57,101.68,101.54,101.61,411748.0,101.57,101.68,101.54,101.61,411748.0
2023-04-10 13:20:00,101.61,101.83,101.54,101.79,468129.0,101.61,101.83,101.54,101.79,468129.0
2023-04-10 13:30:00,101.81,101.86,101.72,101.73,482937.0,101.81,101.86,101.72,101.73,482937.0
2023-04-10 13:40:00,101.73,101.83,101.6,101.78,532991.0,101.73,101.83,101.6,101.78,532991.0
2023-04-10 13:50:00,101.78,101.81,101.51,101.57,442626.0,101.78,101.81,101.51,101.57,442626.0
2023-04-10 14:00:00,101.59,101.76,101.53,101.69,465275.0,101.59,101.76,101.53,101.69,465275.0
2023-04-10 14:10:00,101.69,101.87,101.66,101.79,466648.0,101.69,101.87,101.66,101.79,466648.0
2023-04-10 14:20:00,101.79,102.02,101.77,101.88,674869.0,101.79,102.02,101.77,101.88,674869.0
2023-04-10 14:30:00,101.89,101.93,101.74,101.75,419436.0,101.89,101.93,101.74,101.75,419436.0
2023-04-10 14:40:00,101.75,101.79,101.58,101.67,412880.0,101.75,101.79,101.58,101.67,412880.0
2023-04-10 14:50:00,101.67,101.95,101.66,101.92,371085.0,101.67,101.95,101.66,101.92,371085.0
2023-04-10 15:00:00,101.93,101.99,101.81,101.95,409476.0,101.93,101.99,101.81,101.95,409476.0
2023-04-10 15:10:00,101.95,101.97,101.73,101.88,451471.0,101.95,101.97,101.73,101.88,451471.0
2023-04-10 15:20:00,101.87,101.89,101.63,101.66,425092.0,101.87,101.89,101.63,101.66,425092.0
2023-04-10 15:30:00,101.67,101.83,101.63,101.77,512794.0,101.67,101.83,101.63,101.77,512794.0
2023-04-10 15:40:00,101.77,101.9,101.7,101.86,700987.0,101.77,101.9,101.7,101.86,700987.0
2023-04-10 15:50:00,101.87,102.2,101.82,102.18,2348764.0,101.87,102.2,101.82,102.18,2348764.0
2023-04-11 09:30:00,100.83,101.0,100.14,100.49,3906965.0,100.83,101.0,100.14,100.49,3906965.0
2023-04-11 09:40:00,100.51,100.54,100.08,100.11,2364407.0,100.51,100.54,100.08,100.11,2364407.0
2023-04-11 09:50:00,100.11,100.26,99.7,99.74,2576414.0,100.11,100.26,99.7,99.74,2576414.0
2023-04-11 10:00:00,99.74,99.88,99.59,99.86,2026972.0,99.74,99.88,99.59,99.86,2026972.0
2023-04-11 10:10:00,99.86,99.9,99.32,99.41,2137919.0,99.86,99.9,99.32,99.41,2137919.0
2023-04-11 10:20:00,99.42,99.85,99.37,99.75,1868203.0,99.42,99.85,99.37,99.75,1868203.0
2023-04-11 10:30:00,99.76,99.91,99.45,99.63,1802260.0,99.76,99.91,99.45,99.63,1802260.0
2023-04-11 10:40:00,99.63,99.74,99.45,99.64,1111567.0,99.63,99.74,99.45,99.64,1111567.0
2023-04-11 10:50:00,99.64,99.91,99.33,99.38,1134676.0,99.64,99.91,99.33,99.38,1134676.0
2023-04-11 11:00:00,99.39,99.54,99.21,99.39,1357614.0,99.39,99.54,99.21,99.39,1357614.0
2023-04-11 11:10:00,99.39,99.62,99.28,99.5,1138793.0,99.39,99.62,99.28,99.5,1138793.0
2023-04-11 11:20:00,99.5,99.54,99.26,99.28,864049.0,99.5,99.54,99.26,99.28,864049.0
2023-04-11 11:30:00,99.27,99.31,99.01,99.25,1431875.0,99.27,99.31,99.01,99.25,1431875.0
2023-04-11 11:40:00,99.25,99.3,99.1,99.27,827453.0,99.25,99.3,99.1,99.27,827453.0
2023-04-11 11:50:00,99.26,99.39,99.12,99.16,801168.0,99.26,99.39,99.12,99.16,801168.0
2023-04-11 12:00:00,99.17,99.48,99.16,99.26,1141716.0,99.17,99.48,99.16,99.26,1141716.0
2023-04-11 12:10:00,99.25,99.44,99.19,99.23,734043.0,99.25,99.44,99.19,99.23,734043.0
2023-04-11 12:20:00,99.24,99.31,99.15,99.22,611169.0,99.24,99.31,99.15,99.22,611169.0
2023-04-11 12:30:00,99.23,99.46,99.15,99.25,853404.0,99.23,99.46,99.15,99.25,853404.0
2023-04-11 12:40:00,99.25,99.49,99.22,99.38,692684.0,99.25,99.49,99.22,99.38,692684.0
2023-04-11 12:50:00,99.38,99.71,99.36,99.63,949251.0,99.38,99.71,99.36,99.63,949251.0
2023-04-11 13:00:00,99.64,99.72,99.55,99.71,627350.0,99.64,99.72,99.55,99.71,627350.0
2023-04-11 13:10:00,99.7,99.8,99.57,99.8,845639.0,99.7,99.8,99.57,99.8,845639.0
2023-04-11 13:20:00,99.79,99.98,99.73,99.93,954058.0,99.79,99.98,99.73,99.93,954058.0
2023-04-11 13:30:00,99.93,100.04,99.83,99.98,940054.0,99.93,100.04,99.83,99.98,940054.0
2023-04-11 13:40:00,99.99,100.14,99.96,100.11,757673.0,99.99,100.14,99.96,100.11,757673.0
2023-04-11 13:50:00,100.11,100.16,100.02,100.13,539501.0,100.11,100.16,100.02,100.13,539501.0
2023-04-11 14:00:00,100.13,100.19,99.95,100.01,614955.0,100.13,100.19,99.95,100.01,614955.0
2023-04-11 14:10:00,100.02,100.12,99.95,100.02,584509.0,100.02,100.12,99.95,100.02,584509.0
2023-04-11 14:20:00,100.02,100.25,99.97,100.24,644035.0,100.02,100.25,99.97,100.24,644035.0
2023-04-11 14:30:00,100.24,100.39,100.2,100.3,827526.0,100.24,100.39,100.2,100.3,827526.0
2023-04-11 14:40:00,100.31,100.5,100.29,100.42,718430.0,100.31,100.5,100.29,100.42,718430.0
2023-04-11 14:50:00,100.4,100.45,100.29,100.39,617294.0,100.4,100.45,100.29,100.39,617294.0
2023-04-11 15:00:00,100.39,100.44,100.26,100.31,746151.0,100.39,100.44,100.26,100.31,746151.0
2023-04-11 15:10:00,100.3,100.56,100.28,100.53,1027851.0,100.3,100.56,100.28,100.53,1027851.0
2023-04-11 15:20:00,100.53,100.61,100.33,100.4,1021055.0,100.53,100.61,100.33,100.4,1021055.0
2023-04-11 15:30:00,100.4,100.46,100.04,100.08,1214522.0,100.4,100.46,100.04,100.08,1214522.0
2023-04-11 15:40:00,100.08,100.15,99.98,100.06,1228388.0,100.08,100.15,99.98,100.06,1228388.0
2023-04-11 15:50:00,100.06,100.07,99.84,99.93,2875151.0,100.06,100.07,99.84,99.93,2875151.0
2023-04-12 09:30:00,100.4,100.51,99.5,100.3,4944139.0,100.4,100.51,99.5,100.3,4944139.0
2023-04-12 09:40:00,100.29,100.44,99.2,99.54,2491131.0,100.29,100.44,99.2,99.54,2491131.0
2023-04-12 09:50:00,99.55,99.7,99.35,99.45,1389167.0,99.55,99.7,99.35,99.45,1389167.0
2023-04-12 10:00:00,99.45,99.88,99.2,99.75,1476549.0,99.45,99.88,99.2,99.75,1476549.0
2023-04-12 10:10:00,99.76,100.09,99.66,99.69,1624865.0,99.76,100.09,99.66,99.69,1624865.0
2023-04-12 10:20:00,99.7,100.09,99.7,99.93,1140337.0,99.7,100.09,99.7,99.93,1140337.0
2023-04-12 10:30:00,99.94,100.06,99.24,99.33,1501079.0,99.94,100.06,99.24,99.33,1501079.0
2023-04-12 10:40:00,99.33,99.59,99.18,99.51,1167777.0,99.33,99.59,99.18,99.51,1167777.0
2023-04-12 10:50:00,99.48,99.58,98.73,98.77,1446327.0,99.48,99.58,98.73,98.77,1446327.0
2023-04-12 11:00:00,98.77,98.92,98.53,98.54,1091338.0,98.77,98.92,98.53,98.54,1091338.0
2023-04-12 11:10:00,98.55,98.76,98.41,98.62,1025993.0,98.55,98.76,98.41,98.62,1025993.0
2023-04-12 11:20:00,98.6,98.77,98.53,98.72,763083.0,98.6,98.77,98.53,98.72,763083.0
2023-04-12 11:30:00,98.72,98.79,98.54,98.63,715579.0,98.72,98.79,98.54,98.63,715579.0
2023-04-12 11:40:00,98.63,99.0,98.63,98.92,662619.0,98.63,99.0,98.63,98.92,662619.0
2023-04-12 11:50:00,98.92,99.14,98.89,99.13,692544.0,98.92,99.14,98.89,99.13,692544.0
2023-04-12 12:00:00,99.14,99.31,99.06,99.23,725177.0,99.14,99.31,99.06,99.23,725177.0
2023-04-12 12:10:00,99.23,99.29,99.01,99.06,534265.0,99.23,99.29,99.01,99.06,534265.0
2023-04-12 12:20:00,99.06,99.26,99.01,99.11,552576.0,99.06,99.26,99.01,99.11,552576.0
2023-04-12 12:30:00,99.1,99.26,99.0,99.09,381930.0,99.1,99.26,99.0,99.09,381930.0
2023-04-12 12:40:00,99.1,99.17,98.86,98.97,732223.0,99.1,99.17,98.86,98.97,732223.0
2023-04-12 12:50:00,98.97,99.24,98.9,99.13,543804.0,98.97,99.24,98.9,99.13,543804.0
2023-04-12 13:00:00,99.13,99.2,98.94,99.2,490501.0,99.13,99.2,98.94,99.2,490501.0
2023-04-12 13:10:00,99.2,99.41,99.19,99.37,795195.0,99.2,99.41,99.19,99.37,795195.0
2023-04-12 13:20:00,99.36,99.41,99.19,99.3,505902.0,99.36,99.41,99.19,99.3,505902.0
2023-04-12 13:30:00,99.31,99.4,99.05,99.1,556892.0,99.31,99.4,99.05,99.1,556892.0
2023-04-12 13:40:00,99.1,99.18,98.94,99.04,512846.0,99.1,99.18,98.94,99.04,512846.0
2023-04-12 13:50:00,99.04,99.17,98.98,99.02,482453.0,99.04,99.17,98.98,99.02,482453.0
2023-04-12 14:00:00,99.02,99.2,98.84,98.91,943460.0,99.02,99.2,98.84,98.91,943460.0
2023-04-12 14:10:00,98.91,99.19,98.76,99.12,652168.0,98.91,99.19,98.76,99.12,652168.0
2023-04-12 14:20:00,99.12,99.19,98.5,98.58,920739.0,99.12,99.19,98.5,98.58,920739.0
2023-04-12 14:30:00,98.58,98.8,98.28,98.35,1422921.0,98.58,98.8,98.28,98.35,1422921.0
2023-04-12 14:40:00,98.35,98.62,98.27,98.42,851188.0,98.35,98.62,98.27,98.42,851188.0
2023-04-12 14:50:00,98.42,98.57,98.34,98.48,600435.0,98.42,98.57,98.34,98.48,600435.0
2023-04-12 15:00:00,98.48,98.65,98.42,98.56,663826.0,98.48,98.65,98.42,98.56,663826.0
2023-04-12 15:10:00,98.56,98.56,98.05,98.14,1117925.0,98.56,98.56,98.05,98.14,1117925.0
2023-04-12 15:20:00,98.14,98.23,97.88,97.91,1219038.0,98.14,98.23,97.88,97.91,1219038.0
2023-04-12 15:30:00,97.92,98.22,97.88,98.2,1062551.0,97.92,98.22,97.88,98.2,1062551.0
2023-04-12 15:40:00,98.19,98.28,98.03,98.08,1249958.0,98.19,98.28,98.03,98.08,1249958.0
2023-04-12 15:50:00,98.07,98.13,97.7,97.84,3886468.0,98.07,98.13,97.7,97.84,3886468.0
2023-04-13 09:30:00,98.9,99.82,98.71,99.67,4170097.0,98.9,99.82,98.71,99.67,4170097.0
2023-04-13 09:40:00,99.67,99.91,99.29,99.84,1988235.0,99.67,99.91,99.29,99.84,1988235.0
2023-04-13 09:50:00,99.84,100.04,99.64,99.87,2046335.0,99.84,100.04,99.64,99.87,2046335.0
2023-04-13 10:00:00,99.87,100.65,99.67,100.53,2755628.0,99.87,100.65,99.67,100.53,2755628.0
2023-04-13 10:10:00,100.54,100.9,100.37,100.77,2006579.0,100.54,100.9,100.37,100.77,2006579.0
2023-04-13 10:20:00,100.77,100.83,100.4,100.51,1582727.0,100.77,100.83,100.4,100.51,1582727.0
2023-04-13 10:30:00,100.51,100.59,100.22,100.41,1447777.0,100.51,100.59,100.22,100.41,1447777.0
2023-04-13 10:40:00,100.4,100.55,100.12,100.51,1169183.0,100.4,100.55,100.12,100.51,1169183.0
2023-04-13 10:50:00,100.51,100.78,100.5,100.59,1108729.0,100.51,100.78,100.5,100.59,1108729.0
2023-04-13 11:00:00,100.6,100.99,100.59,100.84,1225780.0,100.6,100.99,100.59,100.84,1225780.0
2023-04-13 11:10:00,100.83,100.85,100.65,100.73,736973.0,100.83,100.85,100.65,100.73,736973.0
2023-04-13 11:20:00,100.73,100.84,100.51,100.81,719600.0,100.73,100.84,100.51,100.81,719600.0
2023-04-13 11:30:00,100.8,100.97,100.65,100.97,655301.0,100.8,100.97,100.65,100.97,655301.0
2023-04-13 11:40:00,100.97,101.01,100.88,100.93,1093005.0,100.97,101.01,100.88,100.93,1093005.0
2023-04-13 11:50:00,100.93,100.93,100.67,100.78,913422.0,100.93,100.93,100.67,100.78,913422.0
2023-04-13 12:00:00,100.78,100.92,100.69,100.73,860191.0,100.78,100.92,100.69,100.73,860191.0
2023-04-13 12:10:00,100.73,101.01,100.66,100.91,864443.0,100.73,101.01,100.66,100.91,864443.0
2023-04-13 12:20:00,100.92,101.29,100.91,101.25,1086650.0,100.92,101.29,100.91,101.25,1086650.0
2023-04-13 12:30:00,101.25,101.31,101.12,101.15,1086189.0,101.25,101.31,101.12,101.15,1086189.0
2023-04-13 12:40:00,101.17,101.2,100.97,101.02,713236.0,101.17,101.2,100.97,101.02,713236.0
2023-04-13 12:50:00,101.02,101.19,100.99,101.16,671794.0,101.02,101.19,100.99,101.16,671794.0
2023-04-13 13:00:00,101.16,101.2,100.95,101.14,703697.0,101.16,101.2,100.95,101.14,703697.0
2023-04-13 13:10:00,101.14,101.31,101.14,101.28,703485.0,101.14,101.31,101.14,101.28,703485.0
2023-04-13 13:20:00,101.28,101.41,101.21,101.37,1119125.0,101.28,101.41,101.21,101.37,1119125.0
2023-04-13 13:30:00,101.37,101.49,101.35,101.46,1057830.0,101.37,101.49,101.35,101.46,1057830.0
2023-04-13 13:40:00,101.47,101.84,101.45,101.8,1383693.0,101.47,101.84,101.45,101.8,1383693.0
2023-04-13 13:50:00,101.81,101.97,101.77,101.89,1237254.0,101.81,101.97,101.77,101.89,1237254.0
2023-04-13 14:00:00,101.89,102.19,101.88,102.13,1467898.0,101.89,102.19,101.88,102.13,1467898.0
2023-04-13 14:10:00,102.11,102.46,102.09,102.45,1341441.0,102.11,102.46,102.09,102.45,1341441.0
2023-04-13 14:20:00,102.45,102.57,102.33,102.34,1413619.0,102.45,102.57,102.33,102.34,1413619.0
2023-04-13 14:30:00,102.34,102.42,102.13,102.17,1151961.0,102.34,102.42,102.13,102.17,1151961.0
2023-04-13 14:40:00,102.17,102.34,102.08,102.13,1044784.0,102.17,102.34,102.08,102.13,1044784.0
2023-04-13 14:50:00,102.12,102.19,101.98,102.0,995970.0,102.12,102.19,101.98,102.0,995970.0
2023-04-13 15:00:00,102.0,102.32,101.9,102.12,1145194.0,102.0,102.32,101.9,102.12,1145194.0
2023-04-13 15:10:00,102.12,102.29,101.95,102.28,876490.0,102.12,102.29,101.95,102.28,876490.0
2023-04-13 15:20:00,102.28,102.41,102.23,102.39,1242640.0,102.28,102.41,102.23,102.39,1242640.0
2023-04-13 15:30:00,102.39,102.39,102.09,102.24,1238708.0,102.39,102.39,102.09,102.24,1238708.0
2023-04-13 15:40:00,102.25,102.48,102.23,102.34,1545959.0,102.25,102.48,102.23,102.34,1545959.0
2023-04-13 15:50:00,102.33,102.48,102.25,102.4,3415666.0,102.33,102.48,102.25,102.4,3415666.0
2023-04-14 09:30:00,102.07,102.91,101.83,102.86,3617591.0,102.07,102.91,101.83,102.86,3617591.0
2023-04-14 09:40:00,102.86,102.88,102.33,102.53,2002543.0,102.86,102.88,102.33,102.53,2002543.0
2023-04-14 09:50:00,102.53,102.99,102.52,102.82,1606677.0,102.53,102.99,102.52,102.82,1606677.0
2023-04-14 10:00:00,102.82,103.21,101.92,102.03,2750645.0,102.82,103.21,101.92,102.03,2750645.0
2023-04-14 10:10:00,102.05,102.19,101.52,101.71,2013604.0,102.05,102.19,101.52,101.71,2013604.0
2023-04-14 10:20:00,101.71,101.9,101.44,101.56,1125407.0,101.71,101.9,101.44,101.56,1125407.0
2023-04-14 10:30:00,101.57,101.71,101.22,101.56,1134095.0,101.57,101.71,101.22,101.56,1134095.0
2023-04-14 10:40:00,101.56,101.73,101.34,101.56,863990.0,101.56,101.73,101.34,101.56,863990.0
2023-04-14 10:50:00,101.56,101.64,101.18,101.59,990701.0,101.56,101.64,101.18,101.59,990701.0
2023-04-14 11:00:00,101.59,101.68,101.34,101.64,771180.0,101.59,101.68,101.34,101.64,771180.0
2023-04-14 11:10:00,101.65,102.04,101.63,102.02,980909.0,101.65,102.04,101.63,102.02,980909.0
2023-04-14 11:20:00,102.03,102.06,101.52,101.55,770687.0,102.03,102.06,101.52,101.55,770687.0
2023-04-14 11:30:00,101.55,101.74,101.36,101.41,691718.0,101.55,101.74,101.36,101.41,691718.0
2023-04-14 11:40:00,101.4,101.75,101.28,101.59,684329.0,101.4,101.75,101.28,101.59,684329.0
2023-04-14 11:50:00,101.58,101.67,101.46,101.66,554872.0,101.58,101.67,101.46,101.66,554872.0
2023-04-14 12:00:00,101.66,101.67,101.35,101.6,676819.0,101.66,101.67,101.35,101.6,676819.0
2023-04-14 12:10:00,101.6,101.66,101.4,101.59,562979.0,101.6,101.66,101.4,101.59,562979.0
2023-04-14 12:20:00,101.58,101.75,101.49,101.74,519706.0,101.58,101.75,101.49,101.74,519706.0
2023-04-14 12:30:00,101.73,101.75,101.57,101.59,568176.0,101.73,101.75,101.57,101.59,568176.0
2023-04-14 12:40:00,101.59,101.6,101.17,101.3,906423.0,101.59,101.6,101.17,101.3,906423.0
2023-04-14 12:50:00,101.29,101.38,101.11,101.27,575656.0,101.29,101.38,101.11,101.27,575656.0
2023-04-14 13:00:00,101.26,101.73,101.21,101.63,935063.0,101.26,101.73,101.21,101.63,935063.0
2023-04-14 13:10:00,101.62,101.93,101.58,101.79,625706.0,101.62,101.93,101.58,101.79,625706.0
2023-04-14 13:20:00,101.79,101.8,101.56,101.67,444470.0,101.79,101.8,101.56,101.67,444470.0
2023-04-14 13:30:00,101.66,101.67,101.42,101.57,479095.0,101.66,101.67,101.42,101.57,479095.0
2023-04-14 13:40:00,101.56,101.72,101.54,101.65,454312.0,101.56,101.72,101.54,101.65,454312.0
2023-04-14 13:50:00,101.64,101.9,101.64,101.84,453761.0,101.64,101.9,101.64,101.84,453761.0
2023-04-14 14:00:00,101.84,101.99,101.69,101.96,555156.0,101.84,101.99,101.69,101.96,555156.0
2023-04-14 14:10:00,101.97,102.25,101.96,102.2,661250.0,101.97,102.25,101.96,102.2,661250.0
2023-04-14 14:20:00,102.2,102.5,102.17,102.49,713653.0,102.2,102.5,102.17,102.49,713653.0
2023-04-14 14:30:00,102.49,102.67,102.41,102.52,893988.0,102.49,102.67,102.41,102.52,893988.0
2023-04-14 14:40:00,102.52,102.75,102.41,102.7,738475.0,102.52,102.75,102.41,102.7,738475.0
2023-04-14 14:50:00,102.7,102.73,102.43,102.69,855090.0,102.7,102.73,102.43,102.69,855090.0
2023-04-14 15:00:00,102.69,102.69,102.4,102.57,664426.0,102.69,102.69,102.4,102.57,664426.0
2023-04-14 15:10:00,102.57,102.58,102.13,102.34,1085672.0,102.57,102.58,102.13,102.34,1085672.0
2023-04-14 15:20:00,102.34,102.47,102.13,102.33,725767.0,102.34,102.47,102.13,102.33,725767.0
2023-04-14 15:30:00,102.33,102.44,102.27,102.38,795431.0,102.33,102.44,102.27,102.38,795431.0
2023-04-14 15:40:00,102.38,102.75,102.36,102.45,1605570.0,102.38,102.75,102.36,102.45,1605570.0
2023-04-14 15:50:00,102.45,102.58,102.24,102.54,2441698.0,102.45,102.58,102.24,102.54,2441698.0
2023-04-17 09:30:00,103.16,103.73,102.95,103.48,2563733.0,103.16,103.73,102.95,103.48,2563733.0
2023-04-17 09:40:00,103.49,103.57,102.8,103.04,1609401.0,103.49,103.57,102.8,103.04,1609401.0
2023-04-17 09:50:00,103.04,103.44,102.88,103.3,1264117.0,103.04,103.44,102.88,103.3,1264117.0
2023-04-17 10:00:00,103.3,103.57,102.82,103.03,1104268.0,103.3,103.57,102.82,103.03,1104268.0
2023-04-17 10:10:00,103.03,103.46,102.93,103.36,869134.0,103.03,103.46,102.93,103.36,869134.0
2023-04-17 10:20:00,103.35,103.48,102.92,102.95,808811.0,103.35,103.48,102.92,102.95,808811.0
2023-04-17 10:30:00,102.96,103.07,102.5,102.52,1510819.0,102.96,103.07,102.5,102.52,1510819.0
2023-04-17 10:40:00,102.52,102.65,102.17,102.52,1278199.0,102.52,102.65,102.17,102.52,1278199.0
2023-04-17 10:50:00,102.52,102.68,102.43,102.57,982522.0,102.52,102.68,102.43,102.57,982522.0
2023-04-17 11:00:00,102.58,102.67,102.36,102.45,604341.0,102.58,102.67,102.36,102.45,604341.0
2023-04-17 11:10:00,102.45,102.67,102.37,102.52,537606.0,102.45,102.67,102.37,102.52,537606.0
2023-04-17 11:20:00,102.51,102.68,102.34,102.36,573871.0,102.51,102.68,102.34,102.36,573871.0
2023-04-17 11:30:00,102.35,102.35,101.98,102.14,1024970.0,102.35,102.35,101.98,102.14,1024970.0
2023-04-17 11:40:00,102.15,102.19,101.99,102.17,639486.0,102.15,102.19,101.99,102.17,639486.0
2023-04-17 11:50:00,102.16,102.17,101.99,102.01,486462.0,102.16,102.17,101.99,102.01,486462.0
2023-04-17 12:00:00,102.0,102.1,101.78,101.85,771253.0,102.0,102.1,101.78,101.85,771253.0
2023-04-17 12:10:00,101.84,101.95,101.69,101.7,585391.0,101.84,101.95,101.69,101.7,585391.0
2023-04-17 12:20:00,101.7,101.94,101.59,101.94,587735.0,101.7,101.94,101.59,101.94,587735.0
2023-04-17 12:30:00,101.93,102.05,101.89,101.94,541059.0,101.93,102.05,101.89,101.94,541059.0
2023-04-17 12:40:00,101.94,102.09,101.81,101.87,501938.0,101.94,102.09,101.81,101.87,501938.0
2023-04-17 12:50:00,101.85,101.99,101.82,101.93,432852.0,101.85,101.99,101.82,101.93,432852.0
2023-04-17 13:00:00,101.93,102.14,101.9,102.02,510390.0,101.93,102.14,101.9,102.02,510390.0
2023-04-17 13:10:00,102.02,102.18,101.93,102.15,438792.0,102.02,102.18,101.93,102.15,438792.0
2023-04-17 13:20:00,102.14,102.3,102.08,102.29,516996.0,102.14,102.3,102.08,102.29,516996.0
2023-04-17 13:30:00,102.29,102.47,102.24,102.4,637415.0,102.29,102.47,102.24,102.4,637415.0
2023-04-17 13:40:00,102.4,102.43,102.04,102.1,499642.0,102.4,102.43,102.04,102.1,499642.0
2023-04-17 13:50:00,102.09,102.11,101.92,101.94,475550.0,102.09,102.11,101.92,101.94,475550.0
2023-04-17 14:00:00,101.95,102.09,101.88,102.01,477398.0,101.95,102.09,101.88,102.01,477398.0
2023-04-17 14:10:00,102.01,102.17,101.97,102.01,420345.0,102.01,102.17,101.97,102.01,420345.0
2023-04-17 14:20:00,102.01,102.12,101.99,102.12,305296.0,102.01,102.12,101.99,102.12,305296.0
2023-04-17 14:30:00,102.12,102.19,102.07,102.15,309923.0,102.12,102.19,102.07,102.15,309923.0
2023-04-17 14:40:00,102.15,102.35,102.15,102.34,466033.0,102.15,102.35,102.15,102.34,466033.0
2023-04-17 14:50:00,102.33,102.38,102.26,102.35,352205.0,102.33,102.38,102.26,102.35,352205.0
2023-04-17 15:00:00,102.36,102.43,102.3,102.37,309685.0,102.36,102.43,102.3,102.37,309685.0
2023-04-17 15:10:00,102.36,102.46,102.27,102.45,457633.0,102.36,102.46,102.27,102.45,457633.0
2023-04-17 15:20:00,102.44,102.54,102.41,102.52,563292.0,102.44,102.54,102.41,102.52,563292.0
2023-04-17 15:30:00,102.51,102.52,102.41,102.48,606404.0,102.51,102.52,102.41,102.48,606404.0
2023-04-17 15:40:00,102.48,102.52,102.33,102.49,735000.0,102.48,102.52,102.33,102.49,735000.0
2023-04-17 15:50:00,102.49,102.78,102.47,102.75,2015380.0,102.49,102.78,102.47,102.75,2015380.0
2023-04-18 09:30:00,103.97,104.2,103.31,103.38,3194271.0,103.97,104.2,103.31,103.38,3194271.0
2023-04-18 09:40:00,103.37,103.67,103.17,103.67,1450643.0,103.37,103.67,103.17,103.67,1450643.0
2023-04-18 09:50:00,103.66,103.67,103.15,103.32,1080392.0,103.66,103.67,103.15,103.32,1080392.0
2023-04-18 10:00:00,103.32,103.4,102.65,102.8,1305091.0,103.32,103.4,102.65,102.8,1305091.0
2023-04-18 10:10:00,102.81,102.85,102.52,102.74,857445.0,102.81,102.85,102.52,102.74,857445.0
2023-04-18 10:20:00,102.73,102.76,101.95,102.1,1055229.0,102.73,102.76,101.95,102.1,1055229.0
2023-04-18 10:30:00,102.11,102.12,101.88,101.97,767359.0,102.11,102.12,101.88,101.97,767359.0
2023-04-18 10:40:00,101.97,102.12,101.91,101.97,745611.0,101.97,102.12,101.91,101.97,745611.0
2023-04-18 10:50:00,101.97,102.03,101.75,101.82,784035.0,101.97,102.03,101.75,101.82,784035.0
2023-04-18 11:00:00,101.83,102.16,101.78,102.06,785732.0,101.83,102.16,101.78,102.06,785732.0
2023-04-18 11:10:00,102.05,102.25,101.96,102.09,563218.0,102.05,102.25,101.96,102.09,563218.0
2023-04-18 11:20:00,102.08,102.17,101.94,102.16,454481.0,102.08,102.17,101.94,102.16,454481.0
2023-04-18 11:30:00,102.16,102.34,101.9,101.92,724381.0,102.16,102.34,101.9,101.92,724381.0
2023-04-18 11:40:00,101.91,102.1,101.89,102.08,420148.0,101.91,102.1,101.89,102.08,420148.0
2023-04-18 11:50:00,102.07,102.1,101.95,102.03,364021.0,102.07,102.1,101.95,102.03,364021.0
2023-04-18 12:00:00,102.03,102.14,101.96,102.12,384984.0,102.03,102.14,101.96,102.12,384984.0
2023-04-18 12:10:00,102.12,102.25,102.07,102.25,574243.0,102.12,102.25,102.07,102.25,574243.0
2023-04-18 12:20:00,102.24,102.37,102.13,102.36,375291.0,102.24,102.37,102.13,102.36,375291.0
2023-04-18 12:30:00,102.37,102.51,102.13,102.14,519495.0,102.37,102.51,102.13,102.14,519495.0
2023-04-18 12:40:00,102.14,102.29,102.05,102.19,493715.0,102.14,102.29,102.05,102.19,493715.0
2023-04-18 12:50:00,102.19,102.25,102.01,102.14,408967.0,102.19,102.25,102.01,102.14,408967.0
2023-04-18 13:00:00,102.15,102.36,102.08,102.35,442923.0,102.15,102.36,102.08,102.35,442923.0
2023-04-18 13:10:00,102.36,102.43,102.19,102.2,469050.0,102.36,102.43,102.19,102.2,469050.0
2023-04-18 13:20:00,102.2,102.25,102.0,102.04,514425.0,102.2,102.25,102.0,102.04,514425.0
2023-04-18 13:30:00,102.03,102.19,101.94,102.07,516979.0,102.03,102.19,101.94,102.07,516979.0
2023-04-18 13:40:00,102.07,102.2,102.03,102.13,370537.0,102.07,102.2,102.03,102.13,370537.0
2023-04-18 13:50:00,102.14,102.16,101.95,102.01,449228.0,102.14,102.16,101.95,102.01,449228.0
2023-04-18 14:00:00,102.01,102.06,101.89,102.04,670657.0,102.01,102.06,101.89,102.04,670657.0
2023-04-18 14:10:00,102.05,102.17,101.96,102.04,669001.0,102.05,102.17,101.96,102.04,669001.0
2023-04-18 14:20:00,102.04,102.17,101.99,102.08,376563.0,102.04,102.17,101.99,102.08,376563.0
2023-04-18 14:30:00,102.09,102.1,101.98,102.07,312838.0,102.09,102.1,101.98,102.07,312838.0
2023-04-18 14:40:00,102.06,102.06,101.61,101.64,768386.0,102.06,102.06,101.61,101.64,768386.0
2023-04-18 14:50:00,101.63,101.73,101.52,101.71,712984.0,101.63,101.73,101.52,101.71,712984.0
2023-04-18 15:00:00,101.72,101.96,101.7,101.94,705443.0,101.72,101.96,101.7,101.94,705443.0
2023-04-18 15:10:00,101.94,102.12,101.91,102.07,575154.0,101.94,102.12,101.91,102.07,575154.0
2023-04-18 15:20:00,102.06,102.18,101.98,102.05,634766.0,102.06,102.18,101.98,102.05,634766.0
2023-04-18 15:30:00,102.04,102.14,101.93,102.0,642155.0,102.04,102.14,101.93,102.0,642155.0
2023-04-18 15:40:00,102.0,102.3,101.97,102.27,1159904.0,102.0,102.3,101.97,102.27,1159904.0
2023-04-18 15:50:00,102.27,102.49,102.11,102.33,2373645.0,102.27,102.49,102.11,102.33,2373645.0
2023-04-19 09:30:00,101.51,103.03,101.39,102.86,2576014.0,101.51,103.03,101.39,102.86,2576014.0
2023-04-19 09:40:00,102.87,103.5,102.59,103.16,2118458.0,102.87,103.5,102.59,103.16,2118458.0
2023-04-19 09:50:00,103.17,103.4,102.83,102.88,1539361.0,103.17,103.4,102.83,102.88,1539361.0
2023-04-19 10:00:00,102.88,103.26,102.75,103.12,1273301.0,102.88,103.26,102.75,103.12,1273301.0
2023-04-19 10:10:00,103.12,103.13,102.47,102.51,1102999.0,103.12,103.13,102.47,102.51,1102999.0
2023-04-19 10:20:00,102.51,102.54,102.16,102.37,1133782.0,102.51,102.54,102.16,102.37,1133782.0
2023-04-19 10:30:00,102.38,102.62,102.22,102.6,916880.0,102.38,102.62,102.22,102.6,916880.0
2023-04-19 10:40:00,102.61,102.95,102.51,102.72,1014190.0,102.61,102.95,102.51,102.72,1014190.0
2023-04-19 10:50:00,102.72,102.88,102.57,102.84,584760.0,102.72,102.88,102.57,102.84,584760.0
2023-04-19 11:00:00,102.84,103.3,102.83,103.05,1214009.0,102.84,103.3,102.83,103.05,1214009.0
2023-04-19 11:10:00,103.05,103.41,102.96,103.36,1141167.0,103.05,103.41,102.96,103.36,1141167.0
2023-04-19 11:20:00,103.36,103.49,103.17,103.42,1071857.0,103.36,103.49,103.17,103.42,1071857.0
2023-04-19 11:30:00,103.41,103.8,103.29,103.74,1315030.0,103.41,103.8,103.29,103.74,1315030.0
2023-04-19 11:40:00,103.75,104.0,103.7,103.97,1192380.0,103.75,104.0,103.7,103.97,1192380.0
2023-04-19 11:50:00,103.95,104.2,103.84,104.07,1363556.0,103.95,104.2,103.84,104.07,1363556.0
2023-04-19 12:00:00,104.08,104.35,103.84,104.25,1519971.0,104.08,104.35,103.84,104.25,1519971.0
2023-04-19 12:10:00,104.25,104.48,104.22,104.37,1105661.0,104.25,104.48,104.22,104.37,1105661.0
2023-04-19 12:20:00,104.37,104.78,104.33,104.72,1466868.0,104.37,104.78,104.33,104.72,1466868.0
2023-04-19 12:30:00,104.72,104.87,104.59,104.72,1118798.0,104.72,104.87,104.59,104.72,1118798.0
2023-04-19 12:40:00,104.73,104.85,104.47,104.55,1247661.0,104.73,104.85,104.47,104.55,1247661.0
2023-04-19 12:50:00,104.54,104.65,104.33,104.35,977057.0,104.54,104.65,104.33,104.35,977057.0
2023-04-19 13:00:00,104.35,104.7,104.25,104.53,1217498.0,104.35,104.7,104.25,104.53,1217498.0
2023-04-19 13:10:00,104.54,104.72,104.4,104.47,722049.0,104.54,104.72,104.4,104.47,722049.0
2023-04-19 13:20:00,104.47,104.99,104.46,104.97,1084131.0,104.47,104.99,104.46,104.97,1084131.0
2023-04-19 13:30:00,104.98,105.0,104.72,104.94,912796.0,104.98,105.0,104.72,104.94,912796.0
2023-04-19 13:40:00,104.94,105.09,104.67,104.71,1369087.0,104.94,105.09,104.67,104.71,1369087.0
2023-04-19 13:50:00,104.7,104.98,104.69,104.97,603995.0,104.7,104.98,104.69,104.97,603995.0
2023-04-19 14:00:00,104.97,105.12,104.77,104.84,1126542.0,104.97,105.12,104.77,104.84,1126542.0
2023-04-19 14:10:00,104.84,104.9,104.76,104.84,606073.0,104.84,104.9,104.76,104.84,606073.0
2023-04-19 14:20:00,104.84,105.05,104.81,104.87,674247.0,104.84,105.05,104.81,104.87,674247.0
2023-04-19 14:30:00,104.87,104.91,104.57,104.71,766890.0,104.87,104.91,104.57,104.71,766890.0
2023-04-19 14:40:00,104.72,104.8,104.57,104.79,616492.0,104.72,104.8,104.57,104.79,616492.0
2023-04-19 14:50:00,104.79,104.87,104.64,104.85,591733.0,104.79,104.87,104.64,104.85,591733.0
2023-04-19 15:00:00,104.85,104.91,104.71,104.84,686828.0,104.85,104.91,104.71,104.84,686828.0
2023-04-19 15:10:00,104.85,104.98,104.74,104.77,799362.0,104.85,104.98,104.74,104.77,799362.0
2023-04-19 15:20:00,104.76,104.99,104.73,104.98,774208.0,104.76,104.99,104.73,104.98,774208.0
2023-04-19 15:30:00,104.98,105.06,104.58,104.62,1060719.0,104.98,105.06,104.58,104.62,1060719.0
2023-04-19 15:40:00,104.62,104.65,104.23,104.32,1566959.0,104.62,104.65,104.23,104.32,1566959.0
2023-04-19 15:50:00,104.31,104.45,104.21,104.33,2476857.0,104.31,104.45,104.21,104.33,2476857.0
2023-04-20 09:30:00,103.53,104.24,103.36,104.07,2947886.0,103.53,104.24,103.36,104.07,2947886.0
2023-04-20 09:40:00,104.05,104.81,104.01,104.56,1939818.0,104.05,104.81,104.01,104.56,1939818.0
2023-04-20 09:50:00,104.56,105.2,104.4,105.11,2133128.0,104.56,105.2,104.4,105.11,2133128.0
2023-04-20 10:00:00,105.1,105.25,104.42,104.8,2062003.0,105.1,105.25,104.42,104.8,2062003.0
2023-04-20 10:10:00,104.8,104.98,104.61,104.75,1094779.0,104.8,104.98,104.61,104.75,1094779.0
2023-04-20 10:20:00,104.74,104.84,104.43,104.71,1173799.0,104.74,104.84,104.43,104.71,1173799.0
2023-04-20 10:30:00,104.71,104.97,104.35,104.41,1282279.0,104.71,104.97,104.35,104.41,1282279.0
2023-04-20 10:40:00,104.4,104.45,104.12,104.4,1102153.0,104.4,104.45,104.12,104.4,1102153.0
2023-04-20 10:50:00,104.4,104.59,104.0,104.06,1105300.0,104.4,104.59,104.0,104.06,1105300.0
2023-04-20 11:00:00,104.06,104.18,103.65,103.74,1376318.0,104.06,104.18,103.65,103.74,1376318.0
2023-04-20 11:10:00,103.75,103.85,103.66,103.78,799786.0,103.75,103.85,103.66,103.78,799786.0
2023-04-20 11:20:00,103.78,103.97,103.66,103.89,810116.0,103.78,103.97,103.66,103.89,810116.0
2023-04-20 11:30:00,103.9,104.02,103.69,104.01,845646.0,103.9,104.02,103.69,104.01,845646.0
2023-04-20 11:40:00,104.01,104.36,103.99,104.17,1111153.0,104.01,104.36,103.99,104.17,1111153.0
2023-04-20 11:50:00,104.17,104.36,104.11,104.19,806353.0,104.17,104.36,104.11,104.19,806353.0
2023-04-20 12:00:00,104.19,104.24,103.88,103.99,642533.0,104.19,104.24,103.88,103.99,642533.0
2023-04-20 12:10:00,104.02,104.26,103.99,104.17,518368.0,104.02,104.26,103.99,104.17,518368.0
2023-04-20 12:20:00,104.17,104.41,104.06,104.36,732709.0,104.17,104.41,104.06,104.36,732709.0
2023-04-20 12:30:00,104.35,104.39,104.11,104.12,709711.0,104.35,104.39,104.11,104.12,709711.0
2023-04-20 12:40:00,104.11,104.22,103.94,104.18,701215.0,104.11,104.22,103.94,104.18,701215.0
2023-04-20 12:50:00,104.19,104.24,104.02,104.21,602950.0,104.19,104.24,104.02,104.21,602950.0
2023-04-20 13:00:00,104.22,104.56,104.17,104.43,1048720.0,104.22,104.56,104.17,104.43,1048720.0
2023-04-20 13:10:00,104.42,104.7,104.33,104.62,1003723.0,104.42,104.7,104.33,104.62,1003723.0
2023-04-20 13:20:00,104.62,104.64,104.38,104.46,793896.0,104.62,104.64,104.38,104.46,793896.0
2023-04-20 13:30:00,104.47,104.54,104.41,104.49,494586.0,104.47,104.54,104.41,104.49,494586.0
2023-04-20 13:40:00,104.48,104.51,104.36,104.36,463120.0,104.48,104.51,104.36,104.36,463120.0
2023-04-20 13:50:00,104.37,104.62,104.31,104.34,755020.0,104.37,104.62,104.31,104.34,755020.0
2023-04-20 14:00:00,104.33,104.4,104.2,104.27,721879.0,104.33,104.4,104.2,104.27,721879.0
2023-04-20 14:10:00,104.26,104.3,103.81,103.85,846742.0,104.26,104.3,103.81,103.85,846742.0
2023-04-20 14:20:00,103.86,103.87,103.65,103.73,902012.0,103.86,103.87,103.65,103.73,902012.0
2023-04-20 14:30:00,103.73,103.78,103.53,103.68,910777.0,103.73,103.78,103.53,103.68,910777.0
2023-04-20 14:40:00,103.67,103.82,103.45,103.55,1149540.0,103.67,103.82,103.45,103.55,1149540.0
2023-04-20 14:50:00,103.54,103.81,103.5,103.74,667226.0,103.54,103.81,103.5,103.74,667226.0
2023-04-20 15:00:00,103.74,104.01,103.53,103.61,971360.0,103.74,104.01,103.53,103.61,971360.0
2023-04-20 15:10:00,103.6,103.6,103.26,103.37,1139863.0,103.6,103.6,103.26,103.37,1139863.0
2023-04-20 15:20:00,103.36,103.46,103.21,103.25,1026605.0,103.36,103.46,103.21,103.25,1026605.0
2023-04-20 15:30:00,103.24,103.6,103.24,103.59,943857.0,103.24,103.6,103.24,103.59,943857.0
2023-04-20 15:40:00,103.6,103.72,103.43,103.67,1065029.0,103.6,103.72,103.43,103.67,1065029.0
2023-04-20 15:50:00,103.67,103.94,103.45,103.79,2538514.0,103.67,103.94,103.45,103.79,2538514.0
2023-04-21 09:30:00,106.1,106.73,105.72,106.03,6295020.0,106.1,106.73,105.72,106.03,6295020.0
2023-04-21 09:40:00,106.03,106.34,105.59,105.67,2999476.0,106.03,106.34,105.59,105.67,2999476.0
2023-04-21 09:50:00,105.66,105.79,105.29,105.33,2483182.0,105.66,105.79,105.29,105.33,2483182.0
2023-04-21 10:00:00,105.33,105.63,105.08,105.61,2173005.0,105.33,105.63,105.08,105.61,2173005.0
2023-04-21 10:10:00,105.61,106.07,105.48,106.06,1948910.0,105.61,106.07,105.48,106.06,1948910.0
2023-04-21 10:20:00,106.07,106.2,105.78,105.97,2085351.0,106.07,106.2,105.78,105.97,2085351.0
2023-04-21 10:30:00,105.96,106.24,105.79,105.93,1595896.0,105.96,106.24,105.79,105.93,1595896.0
2023-04-21 10:40:00,105.93,106.29,105.81,106.05,2059992.0,105.93,106.29,105.81,106.05,2059992.0
2023-04-21 10:50:00,106.05,106.32,105.95,106.3,1556059.0,106.05,106.32,105.95,106.3,1556059.0
2023-04-21 11:00:00,106.3,106.56,106.25,106.5,1662501.0,106.3,106.56,106.25,106.5,1662501.0
2023-04-21 11:10:00,106.5,106.65,106.41,106.45,1785498.0,106.5,106.65,106.41,106.45,1785498.0
2023-04-21 11:20:00,106.44,107.11,106.4,106.97,2645792.0,106.44,107.11,106.4,106.97,2645792.0
2023-04-21 11:30:00,106.97,107.35,106.96,107.34,2463497.0,106.97,107.35,106.96,107.34,2463497.0
2023-04-21 11:40:00,107.34,107.46,106.95,106.97,1796059.0,107.34,107.46,106.95,106.97,1796059.0
2023-04-21 11:50:00,106.98,107.24,106.77,107.21,1487692.0,106.98,107.24,106.77,107.21,1487692.0
2023-04-21 12:00:00,107.21,107.24,106.84,106.98,1156662.0,107.21,107.24,106.84,106.98,1156662.0
2023-04-21 12:10:00,106.99,107.18,106.88,107.13,1023754.0,106.99,107.18,106.88,107.13,1023754.0
2023-04-21 12:20:00,107.14,107.2,106.96,107.01,772971.0,107.14,107.2,106.96,107.01,772971.0
2023-04-21 12:30:00,107.01,107.31,106.96,107.19,1316495.0,107.01,107.31,106.96,107.19,1316495.0
2023-04-21 12:40:00,107.2,107.5,107.02,107.45,1751863.0,107.2,107.5,107.02,107.45,1751863.0
2023-04-21 12:50:00,107.44,107.52,107.25,107.31,1082226.0,107.44,107.52,107.25,107.31,1082226.0
2023-04-21 13:00:00,107.31,107.45,107.22,107.44,853622.0,107.31,107.45,107.22,107.44,853622.0
2023-04-21 13:10:00,107.44,107.5,107.29,107.42,969483.0,107.44,107.5,107.29,107.42,969483.0
2023-04-21 13:20:00,107.42,107.58,107.36,107.54,1032837.0,107.42,107.58,107.36,107.54,1032837.0
2023-04-21 13:30:00,107.54,107.82,107.53,107.76,1539848.0,107.54,107.82,107.53,107.76,1539848.0
2023-04-21 13:40:00,107.76,107.99,107.71,107.83,2041516.0,107.76,107.99,107.71,107.83,2041516.0
2023-04-21 13:50:00,107.83,107.86,107.52,107.74,1416325.0,107.83,107.86,107.52,107.74,1416325.0
2023-04-21 14:00:00,107.75,108.04,107.74,107.94,1680044.0,107.75,108.04,107.74,107.94,1680044.0
2023-04-21 14:10:00,107.93,108.15,107.9,107.92,1473879.0,107.93,108.15,107.9,107.92,1473879.0
2023-04-21 14:20:00,107.93,108.01,107.75,107.81,966065.0,107.93,108.01,107.75,107.81,966065.0
2023-04-21 14:30:00,107.81,107.9,107.6,107.7,1152249.0,107.81,107.9,107.6,107.7,1152249.0
2023-04-21 14:40:00,107.7,107.82,107.64,107.65,1030053.0,107.7,107.82,107.64,107.65,1030053.0
2023-04-21 14:50:00,107.64,107.74,107.52,107.56,1050670.0,107.64,107.74,107.52,107.56,1050670.0
2023-04-21 15:00:00,107.56,107.67,106.98,107.12,1929341.0,107.56,107.67,106.98,107.12,1929341.0
2023-04-21 15:10:00,107.13,107.23,106.9,106.91,1463803.0,107.13,107.23,106.9,106.91,1463803.0
2023-04-21 15:20:00,106.92,107.09,106.84,106.92,1532628.0,106.92,107.09,106.84,106.92,1532628.0
2023-04-21 15:30:00,106.93,107.09,106.84,106.86,1265711.0,106.93,107.09,106.84,106.86,1265711.0
2023-04-21 15:40:00,106.85,107.21,106.75,106.94,2404974.0,106.85,107.21,106.75,106.94,2404974.0
2023-04-21 15:50:00,106.94,107.13,106.77,106.97,3019318.0,106.94,107.13,106.77,106.97,3019318.0
2023-04-24 09:30:00,107.57,109.21,107.52,109.0,5343325.0,107.57,109.21,107.52,109.0,5343325.0
2023-04-24 09:40:00,109.0,109.23,108.76,108.85,3530195.0,109.0,109.23,108.76,108.85,3530195.0
2023-04-24 09:50:00,108.86,108.89,108.17,108.23,2923271.0,108.86,108.89,108.17,108.23,2923271.0
2023-04-24 10:00:00,108.23,108.29,107.1,107.16,3009441.0,108.23,108.29,107.1,107.16,3009441.0
2023-04-24 10:10:00,107.15,107.26,106.62,107.18,3694031.0,107.15,107.26,106.62,107.18,3694031.0
2023-04-24 10:20:00,107.18,107.41,107.08,107.31,1902045.0,107.18,107.41,107.08,107.31,1902045.0
2023-04-24 10:30:00,107.31,107.35,106.17,106.22,1977029.0,107.31,107.35,106.17,106.22,1977029.0
2023-04-24 10:40:00,106.25,106.35,105.94,106.08,2092613.0,106.25,106.35,105.94,106.08,2092613.0
2023-04-24 10:50:00,106.07,106.37,106.02,106.15,1498447.0,106.07,106.37,106.02,106.15,1498447.0
2023-04-24 11:00:00,106.15,106.26,105.87,105.97,1290208.0,106.15,106.26,105.87,105.97,1290208.0
2023-04-24 11:10:00,105.97,105.98,105.38,105.56,1749615.0,105.97,105.98,105.38,105.56,1749615.0
2023-04-24 11:20:00,105.57,105.7,105.09,105.13,1668308.0,105.57,105.7,105.09,105.13,1668308.0
2023-04-24 11:30:00,105.12,105.48,105.07,105.26,1799098.0,105.12,105.48,105.07,105.26,1799098.0
2023-04-24 11:40:00,105.26,105.44,105.21,105.27,864736.0,105.26,105.44,105.21,105.27,864736.0
2023-04-24 11:50:00,105.27,105.51,105.08,105.48,1170940.0,105.27,105.51,105.08,105.48,1170940.0
2023-04-24 12:00:00,105.48,105.85,105.44,105.76,1596968.0,105.48,105.85,105.44,105.76,1596968.0
2023-04-24 12:10:00,105.75,105.87,105.56,105.76,1033469.0,105.75,105.87,105.56,105.76,1033469.0
2023-04-24 12:20:00,105.76,106.1,105.71,106.09,1166330.0,105.76,106.1,105.71,106.09,1166330.0
2023-04-24 12:30:00,106.09,106.2,105.92,106.13,1015782.0,106.09,106.2,105.92,106.13,1015782.0
2023-04-24 12:40:00,106.13,106.13,105.73,105.89,728444.0,106.13,106.13,105.73,105.89,728444.0
2023-04-24 12:50:00,105.89,106.07,105.88,106.0,710142.0,105.89,106.07,105.88,106.0,710142.0
2023-04-24 13:00:00,106.01,106.02,105.8,105.9,614463.0,106.01,106.02,105.8,105.9,614463.0
2023-04-24 13:10:00,105.89,106.25,105.89,106.12,1035583.0,105.89,106.25,105.89,106.12,1035583.0
2023-04-24 13:20:00,106.11,106.18,105.97,106.01,596896.0,106.11,106.18,105.97,106.01,596896.0
2023-04-24 13:30:00,106.01,106.19,105.96,106.08,573038.0,106.01,106.19,105.96,106.08,573038.0
2023-04-24 13:40:00,106.08,106.15,106.0,106.06,563776.0,106.08,106.15,106.0,106.06,563776.0
2023-04-24 13:50:00,106.05,106.4,106.05,106.27,1107098.0,106.05,106.4,106.05,106.27,1107098.0
2023-04-24 14:00:00,106.27,106.46,106.21,106.25,943515.0,106.27,106.46,106.21,106.25,943515.0
2023-04-24 14:10:00,106.25,106.53,106.15,106.37,784682.0,106.25,106.53,106.15,106.37,784682.0
2023-04-24 14:20:00,106.37,106.43,106.06,106.06,759738.0,106.37,106.43,106.06,106.06,759738.0
2023-04-24 14:30:00,106.07,106.11,105.84,105.91,870885.0,106.07,106.11,105.84,105.91,870885.0
2023-04-24 14:40:00,105.91,106.01,105.67,105.99,1004460.0,105.91,106.01,105.67,105.99,1004460.0
2023-04-24 14:50:00,105.98,106.17,105.98,106.08,829756.0,105.98,106.17,105.98,106.08,829756.0
2023-04-24 15:00:00,106.08,106.28,106.02,106.25,741835.0,106.08,106.28,106.02,106.25,741835.0
2023-04-24 15:10:00,106.26,106.32,106.02,106.11,776145.0,106.26,106.32,106.02,106.11,776145.0
2023-04-24 15:20:00,106.12,106.21,106.02,106.2,733472.0,106.12,106.21,106.02,106.2,733472.0
2023-04-24 15:30:00,106.2,106.27,106.07,106.16,913724.0,106.2,106.27,106.07,106.16,913724.0
2023-04-24 15:40:00,106.15,106.3,106.06,106.27,964053.0,106.15,106.3,106.06,106.27,964053.0
2023-04-24 15:50:00,106.26,106.28,106.03,106.22,2641399.0,106.26,106.28,106.03,106.22,2641399.0
2023-04-25 09:30:00,104.91,105.45,104.65,104.99,2854421.0,104.91,105.45,104.65,104.99,2854421.0
2023-04-25 09:40:00,104.98,105.39,104.45,104.52,2407667.0,104.98,105.39,104.45,104.52,2407667.0
2023-04-25 09:50:00,104.52,104.86,104.44,104.58,1675828.0,104.52,104.86,104.44,104.58,1675828.0
2023-04-25 10:00:00,104.57,104.97,104.46,104.6,1235851.0,104.57,104.97,104.46,104.6,1235851.0
2023-04-25 10:10:00,104.6,104.61,104.19,104.3,1494853.0,104.6,104.61,104.19,104.3,1494853.0
2023-04-25 10:20:00,104.29,104.3,103.84,104.06,1939607.0,104.29,104.3,103.84,104.06,1939607.0
2023-04-25 10:30:00,104.06,104.21,103.92,104.07,1258364.0,104.06,104.21,103.92,104.07,1258364.0
2023-04-25 10:40:00,104.07,104.42,104.04,104.35,1086821.0,104.07,104.42,104.04,104.35,1086821.0
2023-04-25 10:50:00,104.35,104.37,103.95,103.95,843370.0,104.35,104.37,103.95,103.95,843370.0
2023-04-25 11:00:00,103.97,104.15,103.93,104.11,940346.0,103.97,104.15,103.93,104.11,940346.0
2023-04-25 11:10:00,104.11,104.33,104.0,104.31,756794.0,104.11,104.33,104.0,104.31,756794.0
2023-04-25 11:20:00,104.32,104.42,104.2,104.29,767593.0,104.32,104.42,104.2,104.29,767593.0
2023-04-25 11:30:00,104.28,104.28,103.92,103.98,911715.0,104.28,104.28,103.92,103.98,911715.0
2023-04-25 11:40:00,103.98,104.06,103.88,103.95,705796.0,103.98,104.06,103.88,103.95,705796.0
2023-04-25 11:50:00,103.96,104.03,103.7,103.79,1118647.0,103.96,104.03,103.7,103.79,1118647.0
2023-04-25 12:00:00,103.79,104.01,103.78,103.98,730515.0,103.79,104.01,103.78,103.98,730515.0
2023-04-25 12:10:00,103.98,104.0,103.84,103.95,606071.0,103.98,104.0,103.84,103.95,606071.0
2023-04-25 12:20:00,103.96,104.05,103.91,104.01,527352.0,103.96,104.05,103.91,104.01,527352.0
2023-04-25 12:30:00,104.01,104.05,103.82,103.98,622159.0,104.01,104.05,103.82,103.98,622159.0
2023-04-25 12:40:00,103.99,104.28,103.98,104.18,812262.0,103.99,104.28,103.98,104.18,812262.0
2023-04-25 12:50:00,104.18,104.2,104.01,104.2,634360.0,104.18,104.2,104.01,104.2,634360.0
2023-04-25 13:00:00,104.2,104.42,104.12,104.22,767407.0,104.2,104.42,104.12,104.22,767407.0
2023-04-25 13:10:00,104.21,104.33,103.69,103.93,1055708.0,104.21,104.33,103.69,103.93,1055708.0
2023-04-25 13:20:00,103.94,104.02,103.7,103.98,832856.0,103.94,104.02,103.7,103.98,832856.0
2023-04-25 13:30:00,103.97,104.03,103.67,103.7,867118.0,103.97,104.03,103.67,103.7,867118.0
2023-04-25 13:40:00,103.7,103.75,103.32,103.43,1083108.0,103.7,103.75,103.32,103.43,1083108.0
2023-04-25 13:50:00,103.43,103.5,103.3,103.31,869555.0,103.43,103.5,103.3,103.31,869555.0
2023-04-25 14:00:00,103.32,103.45,103.05,103.09,1219499.0,103.32,103.45,103.05,103.09,1219499.0
2023-04-25 14:10:00,103.09,103.19,102.69,102.77,1487670.0,103.09,103.19,102.69,102.77,1487670.0
2023-04-25 14:20:00,102.77,102.83,102.55,102.79,1407525.0,102.77,102.83,102.55,102.79,1407525.0
2023-04-25 14:30:00,102.8,102.95,102.62,102.87,1196889.0,102.8,102.95,102.62,102.87,1196889.0
2023-04-25 14:40:00,102.87,102.97,102.5,102.96,1134686.0,102.87,102.97,102.5,102.96,1134686.0
2023-04-25 14:50:00,102.98,103.04,102.79,102.86,920441.0,102.98,103.04,102.79,102.86,920441.0
2023-04-25 15:00:00,102.87,103.1,102.75,102.91,959096.0,102.87,103.1,102.75,102.91,959096.0
2023-04-25 15:10:00,102.91,103.06,102.84,102.89,835846.0,102.91,103.06,102.84,102.89,835846.0
2023-04-25 15:20:00,102.89,103.12,102.85,103.03,862957.0,102.89,103.12,102.85,103.03,862957.0
2023-04-25 15:30:00,103.04,103.26,103.02,103.17,1237418.0,103.04,103.26,103.02,103.17,1237418.0
2023-04-25 15:40:00,103.17,103.21,102.82,102.94,1712465.0,103.17,103.21,102.82,102.94,1712465.0
2023-04-25 15:50:00,102.95,103.12,102.45,102.59,3816239.0,102.95,103.12,102.45,102.59,3816239.0
2023-04-26 09:30:00,105.07,105.07,104.1,104.94,4539369.0,105.07,105.07,104.1,104.94,4539369.0
2023-04-26 09:40:00,104.95,106.0,104.74,105.75,3454955.0,104.95,106.0,104.74,105.75,3454955.0
2023-04-26 09:50:00,105.73,106.47,105.73,105.99,3020691.0,105.73,106.47,105.73,105.99,3020691.0
2023-04-26 10:00:00,105.98,106.44,105.75,106.28,2038844.0,105.98,106.44,105.75,106.28,2038844.0
2023-04-26 10:10:00,106.27,106.37,105.36,105.36,1731171.0,106.27,106.37,105.36,105.36,1731171.0
2023-04-26 10:20:00,105.37,105.68,105.19,105.68,1806402.0,105.37,105.68,105.19,105.68,1806402.0
2023-04-26 10:30:00,105.67,106.08,105.59,105.8,1521980.0,105.67,106.08,105.59,105.8,1521980.0
2023-04-26 10:40:00,105.81,105.81,104.9,105.41,2375412.0,105.81,105.81,104.9,105.41,2375412.0
2023-04-26 10:50:00,105.41,105.6,105.13,105.22,914563.0,105.41,105.6,105.13,105.22,914563.0
2023-04-26 11:00:00,105.23,105.55,105.18,105.43,1090355.0,105.23,105.55,105.18,105.43,1090355.0
2023-04-26 11:10:00,105.43,105.72,105.38,105.71,995299.0,105.43,105.72,105.38,105.71,995299.0
2023-04-26 11:20:00,105.72,106.01,105.65,105.81,1431400.0,105.72,106.01,105.65,105.81,1431400.0
2023-04-26 11:30:00,105.81,106.17,105.63,106.13,1347416.0,105.81,106.17,105.63,106.13,1347416.0
2023-04-26 11:40:00,106.12,106.45,105.97,106.36,1678506.0,106.12,106.45,105.97,106.36,1678506.0
2023-04-26 11:50:00,106.35,106.55,106.27,106.51,1273039.0,106.35,106.55,106.27,106.51,1273039.0
2023-04-26 12:00:00,106.52,106.62,106.34,106.54,1070409.0,106.52,106.62,106.34,106.54,1070409.0
2023-04-26 12:10:00,106.53,106.59,106.14,106.2,943978.0,106.53,106.59,106.14,106.2,943978.0
2023-04-26 12:20:00,106.2,106.45,106.06,106.24,950664.0,106.2,106.45,106.06,106.24,950664.0
2023-04-26 12:30:00,106.23,106.25,105.89,105.91,931864.0,106.23,106.25,105.89,105.91,931864.0
2023-04-26 12:40:00,105.92,106.06,105.67,105.68,796185.0,105.92,106.06,105.67,105.68,796185.0
2023-04-26 12:50:00,105.7,105.94,105.65,105.8,718088.0,105.7,105.94,105.65,105.8,718088.0
2023-04-26 13:00:00,105.79,105.9,105.55,105.64,844870.0,105.79,105.9,105.55,105.64,844870.0
2023-04-26 13:10:00,105.65,105.83,105.55,105.77,801689.0,105.65,105.83,105.55,105.77,801689.0
2023-04-26 13:20:00,105.78,105.86,105.67,105.78,632985.0,105.78,105.86,105.67,105.78,632985.0
2023-04-26 13:30:00,105.77,105.99,105.72,105.94,745809.0,105.77,105.99,105.72,105.94,745809.0
2023-04-26 13:40:00,105.94,106.03,105.71,105.78,733013.0,105.94,106.03,105.71,105.78,733013.0
2023-04-26 13:50:00,105.76,106.0,105.7,105.99,903937.0,105.76,106.0,105.7,105.99,903937.0
2023-04-26 14:00:00,105.99,106.06,105.73,105.8,783077.0,105.99,106.06,105.73,105.8,783077.0
2023-04-26 14:10:00,105.78,105.79,105.44,105.49,851419.0,105.78,105.79,105.44,105.49,851419.0
2023-04-26 14:20:00,105.5,105.79,105.35,105.77,936691.0,105.5,105.79,105.35,105.77,936691.0
2023-04-26 14:30:00,105.77,105.79,105.53,105.7,925875.0,105.77,105.79,105.53,105.7,925875.0
2023-04-26 14:40:00,105.7,105.74,105.33,105.48,841185.0,105.7,105.74,105.33,105.48,841185.0
2023-04-26 14:50:00,105.48,105.55,105.26,105.3,806920.0,105.48,105.55,105.26,105.3,806920.0
2023-04-26 15:00:00,105.31,105.33,104.99,105.07,1131228.0,105.31,105.33,104.99,105.07,1131228.0
2023-04-26 15:10:00,105.07,105.28,105.02,105.07,857325.0,105.07,105.28,105.02,105.07,857325.0
2023-04-26 15:20:00,105.07,105.17,104.94,105.14,1095083.0,105.07,105.17,104.94,105.14,1095083.0
2023-04-26 15:30:00,105.15,105.27,105.02,105.13,1074448.0,105.15,105.27,105.02,105.13,1074448.0
2023-04-26 15:40:00,105.14,105.18,105.03,105.08,1370671.0,105.14,105.18,105.03,105.08,1370671.0
2023-04-26 15:50:00,105.07,105.14,104.85,104.94,3568983.0,105.07,105.14,104.85,104.94,3568983.0
2023-04-27 09:30:00,108.09,108.4,107.58,107.95,5269593.0,108.09,108.4,107.58,107.95,5269593.0
2023-04-27 09:40:00,107.95,108.02,106.8,107.4,3396882.0,107.95,108.02,106.8,107.4,3396882.0
2023-04-27 09:50:00,107.41,108.01,107.38,107.59,2709385.0,107.41,108.01,107.38,107.59,2709385.0
2023-04-27 10:00:00,107.59,107.79,107.3,107.79,1620104.0,107.59,107.79,107.3,107.79,1620104.0
2023-04-27 10:10:00,107.79,108.67,107.78,108.51,2480446.0,107.79,108.67,107.78,108.51,2480446.0
2023-04-27 10:20:00,108.51,108.76,108.3,108.6,2052871.0,108.51,108.76,108.3,108.6,2052871.0
2023-04-27 10:30:00,108.6,109.5,108.4,109.5,3023587.0,108.6,109.5,108.4,109.5,3023587.0
2023-04-27 10:40:00,109.49,109.66,109.02,109.5,2636054.0,109.49,109.66,109.02,109.5,2636054.0
2023-04-27 10:50:00,109.49,109.6,108.76,108.82,2373848.0,109.49,109.6,108.76,108.82,2373848.0
2023-04-27 11:00:00,108.82,109.34,108.69,109.12,1821370.0,108.82,109.34,108.69,109.12,1821370.0
2023-04-27 11:10:00,109.11,109.57,109.02,109.54,1912500.0,109.11,109.57,109.02,109.54,1912500.0
2023-04-27 11:20:00,109.53,109.6,109.26,109.5,1758926.0,109.53,109.6,109.26,109.5,1758926.0
2023-04-27 11:30:00,109.5,109.59,108.94,108.97,1627068.0,109.5,109.59,108.94,108.97,1627068.0
2023-04-27 11:40:00,108.98,109.45,108.87,109.38,1570650.0,108.98,109.45,108.87,109.38,1570650.0
2023-04-27 11:50:00,109.37,109.39,108.95,109.04,1262853.0,109.37,109.39,108.95,109.04,1262853.0
2023-04-27 12:00:00,109.04,109.37,109.03,109.37,1115170.0,109.04,109.37,109.03,109.37,1115170.0
2023-04-27 12:10:00,109.37,109.61,109.25,109.47,1343264.0,109.37,109.61,109.25,109.47,1343264.0
2023-04-27 12:20:00,109.47,109.93,109.4,109.82,2358193.0,109.47,109.93,109.4,109.82,2358193.0
2023-04-27 12:30:00,109.82,110.2,109.79,110.08,2484193.0,109.82,110.2,109.79,110.08,2484193.0
2023-04-27 12:40:00,110.09,110.14,109.9,109.97,1653705.0,110.09,110.14,109.9,109.97,1653705.0
2023-04-27 12:50:00,109.98,110.04,109.91,109.97,1108139.0,109.98,110.04,109.91,109.97,1108139.0
2023-04-27 13:00:00,109.98,110.07,109.81,109.92,1494204.0,109.98,110.07,109.81,109.92,1494204.0
2023-04-27 13:10:00,109.91,110.05,109.85,109.99,989707.0,109.91,110.05,109.85,109.99,989707.0
2023-04-27 13:20:00,110.0,110.25,109.99,110.12,1159014.0,110.0,110.25,109.99,110.12,1159014.0
2023-04-27 13:30:00,110.12,110.41,110.07,110.39,1712224.0,110.12,110.41,110.07,110.39,1712224.0
2023-04-27 13:40:00,110.4,110.86,110.38,110.49,2838433.0,110.4,110.86,110.38,110.49,2838433.0
2023-04-27 13:50:00,110.49,110.53,110.13,110.18,1589350.0,110.49,110.53,110.13,110.18,1589350.0
2023-04-27 14:00:00,110.18,110.63,110.18,110.55,1923943.0,110.18,110.63,110.18,110.55,1923943.0
2023-04-27 14:10:00,110.56,110.57,110.37,110.48,1482423.0,110.56,110.57,110.37,110.48,1482423.0
2023-04-27 14:20:00,110.48,110.53,110.36,110.45,1374970.0,110.48,110.53,110.36,110.45,1374970.0
2023-04-27 14:30:00,110.46,110.51,109.81,109.83,1950229.0,110.46,110.51,109.81,109.83,1950229.0
2023-04-27 14:40:00,109.84,109.91,109.52,109.62,2346022.0,109.84,109.91,109.52,109.62,2346022.0
2023-04-27 14:50:00,109.62,110.07,109.57,110.04,2126925.0,109.62,110.07,109.57,110.04,2126925.0
2023-04-27 15:00:00,110.05,110.2,109.9,109.97,2052092.0,110.05,110.2,109.9,109.97,2052092.0
2023-04-27 15:10:00,109.97,110.0,109.54,109.95,2625571.0,109.97,110.0,109.54,109.95,2625571.0
2023-04-27 15:20:00,109.95,109.99,109.46,109.73,2643544.0,109.95,109.99,109.46,109.73,2643544.0
2023-04-27 15:30:00,109.73,109.9,109.66,109.7,2378119.0,109.73,109.9,109.66,109.7,2378119.0
2023-04-27 15:40:00,109.7,109.9,109.48,109.86,3472085.0,109.7,109.9,109.48,109.86,3472085.0
2023-04-27 15:50:00,109.85,109.99,109.55,109.71,7166086.0,109.85,109.99,109.55,109.71,7166086.0
2023-04-28 09:30:00,107.73,109.48,105.2,105.36,11823650.0,107.73,109.48,105.2,105.36,11823650.0
2023-04-28 09:40:00,105.36,105.8,104.33,105.66,8217987.0,105.36,105.8,104.33,105.66,8217987.0
2023-04-28 09:50:00,105.66,106.1,105.27,105.37,4879823.0,105.66,106.1,105.27,105.37,4879823.0
2023-04-28 10:00:00,105.38,105.55,104.91,105.42,4210512.0,105.38,105.55,104.91,105.42,4210512.0
2023-04-28 10:10:00,105.42,106.2,105.06,106.06,5413421.0,105.42,106.2,105.06,106.06,5413421.0
2023-04-28 10:20:00,106.06,106.87,105.73,106.39,4863499.0,106.06,106.87,105.73,106.39,4863499.0
2023-04-28 10:30:00,106.38,106.41,105.51,105.78,3785274.0,106.38,106.41,105.51,105.78,3785274.0
2023-04-28 10:40:00,105.78,105.86,105.49,105.6,2664521.0,105.78,105.86,105.49,105.6,2664521.0
2023-04-28 10:50:00,105.6,105.7,104.84,105.05,3115328.0,105.6,105.7,104.84,105.05,3115328.0
2023-04-28 11:00:00,105.05,105.49,104.81,105.18,2217216.0,105.05,105.49,104.81,105.18,2217216.0
2023-04-28 11:10:00,105.17,105.22,104.8,105.12,1907342.0,105.17,105.22,104.8,105.12,1907342.0
2023-04-28 11:20:00,105.12,105.54,105.02,105.41,1922758.0,105.12,105.54,105.02,105.41,1922758.0
2023-04-28 11:30:00,105.41,105.61,105.18,105.29,1661526.0,105.41,105.61,105.18,105.29,1661526.0
2023-04-28 11:40:00,105.28,105.65,105.0,105.61,1676725.0,105.28,105.65,105.0,105.61,1676725.0
2023-04-28 11:50:00,105.61,105.67,105.33,105.53,1415179.0,105.61,105.67,105.33,105.53,1415179.0
2023-04-28 12:00:00,105.53,106.03,105.49,105.77,1861730.0,105.53,106.03,105.49,105.77,1861730.0
2023-04-28 12:10:00,105.76,105.9,105.53,105.56,1259740.0,105.76,105.9,105.53,105.56,1259740.0
2023-04-28 12:20:00,105.56,105.85,105.49,105.72,1097247.0,105.56,105.85,105.49,105.72,1097247.0
2023-04-28 12:30:00,105.72,105.84,105.3,105.35,1076708.0,105.72,105.84,105.3,105.35,1076708.0
2023-04-28 12:40:00,105.34,105.79,105.31,105.76,991017.0,105.34,105.79,105.31,105.76,991017.0
2023-04-28 12:50:00,105.76,106.26,105.75,106.23,1837221.0,105.76,106.26,105.75,106.23,1837221.0
2023-04-28 13:00:00,106.23,106.42,105.95,106.29,1776013.0,106.23,106.42,105.95,106.29,1776013.0
2023-04-28 13:10:00,106.29,106.41,106.01,106.05,1383067.0,106.29,106.41,106.01,106.05,1383067.0
2023-04-28 13:20:00,106.05,106.14,105.86,106.05,988468.0,106.05,106.14,105.86,106.05,988468.0
2023-04-28 13:30:00,106.06,106.07,105.52,105.63,1430663.0,106.06,106.07,105.52,105.63,1430663.0
2023-04-28 13:40:00,105.64,105.96,105.56,105.66,1116270.0,105.64,105.96,105.56,105.66,1116270.0
2023-04-28 13:50:00,105.66,105.85,105.5,105.81,1080245.0,105.66,105.85,105.5,105.81,1080245.0
2023-04-28 14:00:00,105.81,106.17,105.81,106.14,1408876.0,105.81,106.17,105.81,106.14,1408876.0
2023-04-28 14:10:00,106.13,106.17,105.77,105.94,1400507.0,106.13,106.17,105.77,105.94,1400507.0
2023-04-28 14:20:00,105.94,106.13,105.78,106.08,1053223.0,105.94,106.13,105.78,106.08,1053223.0
2023-04-28 14:30:00,106.08,106.1,105.68,105.89,1359158.0,106.08,106.1,105.68,105.89,1359158.0
2023-04-28 14:40:00,105.88,106.03,105.71,106.0,1186261.0,105.88,106.03,105.71,106.0,1186261.0
2023-04-28 14:50:00,106.0,106.12,105.87,106.07,1240882.0,106.0,106.12,105.87,106.07,1240882.0
2023-04-28 15:00:00,106.07,106.2,105.98,106.19,1192206.0,106.07,106.2,105.98,106.19,1192206.0
2023-04-28 15:10:00,106.2,106.3,106.02,106.23,1317692.0,106.2,106.3,106.02,106.23,1317692.0
2023-04-28 15:20:00,106.23,106.25,105.85,105.93,1434636.0,106.23,106.25,105.85,105.93,1434636.0
2023-04-28 15:30:00,105.94,105.98,105.74,105.93,1502069.0,105.94,105.98,105.74,105.93,1502069.0
2023-04-28 15:40:00,105.92,106.07,105.57,105.6,2395015.0,105.92,106.07,105.57,105.6,2395015.0
2023-04-28 15:50:00,105.61,105.85,105.12,105.48,6589106.0,105.61,105.85,105.12,105.48,6589106.0
2023-05-01 09:30:00,104.95,105.23,103.47,103.92,4053196.0,104.95,105.23,103.47,103.92,4053196.0
2023-05-01 09:40:00,103.91,104.33,103.77,104.1,2368649.0,103.91,104.33,103.77,104.1,2368649.0
2023-05-01 09:50:00,104.11,104.65,104.07,104.54,2470895.0,104.11,104.65,104.07,104.54,2470895.0
2023-05-01 10:00:00,104.55,104.55,103.58,103.8,2570768.0,104.55,104.55,103.58,103.8,2570768.0
2023-05-01 10:10:00,103.81,104.25,103.65,104.02,1698529.0,103.81,104.25,103.65,104.02,1698529.0
2023-05-01 10:20:00,104.02,104.03,103.71,103.8,1234854.0,104.02,104.03,103.71,103.8,1234854.0
2023-05-01 10:30:00,103.79,103.92,103.45,103.49,1978795.0,103.79,103.92,103.45,103.49,1978795.0
2023-05-01 10:40:00,103.46,103.53,103.12,103.16,2307098.0,103.46,103.53,103.12,103.16,2307098.0
2023-05-01 10:50:00,103.17,103.63,103.01,103.53,2304216.0,103.17,103.63,103.01,103.53,2304216.0
2023-05-01 11:00:00,103.54,103.61,103.19,103.46,1353796.0,103.54,103.61,103.19,103.46,1353796.0
2023-05-01 11:10:00,103.47,103.51,102.76,102.91,1790286.0,103.47,103.51,102.76,102.91,1790286.0
2023-05-01 11:20:00,102.91,102.92,102.2,102.35,2685196.0,102.91,102.92,102.2,102.35,2685196.0
2023-05-01 11:30:00,102.36,102.7,102.26,102.39,1405834.0,102.36,102.7,102.26,102.39,1405834.0
2023-05-01 11:40:00,102.39,102.51,102.24,102.42,1397475.0,102.39,102.51,102.24,102.42,1397475.0
2023-05-01 11:50:00,102.44,102.78,102.34,102.78,1068631.0,102.44,102.78,102.34,102.78,1068631.0
2023-05-01 12:00:00,102.78,102.99,102.69,102.81,1195003.0,102.78,102.99,102.69,102.81,1195003.0
2023-05-01 12:10:00,102.79,103.16,102.76,102.98,932422.0,102.79,103.16,102.76,102.98,932422.0
2023-05-01 12:20:00,102.99,103.03,102.76,102.84,902768.0,102.99,103.03,102.76,102.84,902768.0
2023-05-01 12:30:00,102.83,103.22,102.83,103.18,936851.0,102.83,103.22,102.83,103.18,936851.0
2023-05-01 12:40:00,103.17,103.24,102.87,102.92,897656.0,103.17,103.24,102.87,102.92,897656.0
2023-05-01 12:50:00,102.93,103.08,102.92,102.98,741699.0,102.93,103.08,102.92,102.98,741699.0
2023-05-01 13:00:00,102.98,103.03,102.88,102.96,616545.0,102.98,103.03,102.88,102.96,616545.0
2023-05-01 13:10:00,102.96,103.0,102.81,102.89,700093.0,102.96,103.0,102.81,102.89,700093.0
2023-05-01 13:20:00,102.89,103.05,102.84,102.88,638837.0,102.89,103.05,102.84,102.88,638837.0
2023-05-01 13:30:00,102.89,102.89,102.68,102.82,927708.0,102.89,102.89,102.68,102.82,927708.0
2023-05-01 13:40:00,102.82,103.05,102.79,102.82,679782.0,102.82,103.05,102.79,102.82,679782.0
2023-05-01 13:50:00,102.81,102.86,102.73,102.77,565034.0,102.81,102.86,102.73,102.77,565034.0
2023-05-01 14:00:00,102.77,102.85,102.5,102.61,969299.0,102.77,102.85,102.5,102.61,969299.0
2023-05-01 14:10:00,102.62,102.67,102.47,102.52,879649.0,102.62,102.67,102.47,102.52,879649.0
2023-05-01 14:20:00,102.52,102.6,102.43,102.5,699598.0,102.52,102.6,102.43,102.5,699598.0
2023-05-01 14:30:00,102.5,102.5,102.19,102.28,1259226.0,102.5,102.5,102.19,102.28,1259226.0
2023-05-01 14:40:00,102.27,102.32,102.16,102.32,1021185.0,102.27,102.32,102.16,102.32,1021185.0
2023-05-01 14:50:00,102.32,102.59,102.3,102.51,1059111.0,102.32,102.59,102.3,102.51,1059111.0
2023-05-01 15:00:00,102.51,102.54,102.26,102.36,865850.0,102.51,102.54,102.26,102.36,865850.0
2023-05-01 15:10:00,102.35,102.4,102.02,102.15,1193888.0,102.35,102.4,102.02,102.15,1193888.0
2023-05-01 15:20:00,102.15,102.32,102.12,102.24,966025.0,102.15,102.32,102.12,102.24,966025.0
2023-05-01 15:30:00,102.25,102.29,101.87,101.9,1551767.0,102.25,102.29,101.87,101.9,1551767.0
2023-05-01 15:40:00,101.91,102.38,101.82,102.28,1842097.0,101.91,102.38,101.82,102.28,1842097.0
2023-05-01 15:50:00,102.28,102.38,101.98,102.05,3495098.0,102.28,102.38,101.98,102.05,3495098.0
2023-05-02 09:30:00,101.43,102.28,101.15,102.02,3988203.0,101.43,102.28,101.15,102.02,3988203.0
2023-05-02 09:40:00,102.02,102.77,101.85,102.7,3273415.0,102.02,102.77,101.85,102.7,3273415.0
2023-05-02 09:50:00,102.7,103.23,102.61,103.13,3490273.0,102.7,103.23,102.61,103.13,3490273.0
2023-05-02 10:00:00,103.14,103.37,102.69,103.16,2643157.0,103.14,103.37,102.69,103.16,2643157.0
2023-05-02 10:10:00,103.17,103.42,102.87,103.25,2443876.0,103.17,103.42,102.87,103.25,2443876.0
2023-05-02 10:20:00,103.25,103.64,102.89,103.64,2345199.0,103.25,103.64,102.89,103.64,2345199.0
2023-05-02 10:30:00,103.63,103.79,103.26,103.35,2543163.0,103.63,103.79,103.26,103.35,2543163.0
2023-05-02 10:40:00,103.34,103.4,102.55,102.72,2185170.0,103.34,103.4,102.55,102.72,2185170.0
2023-05-02 10:50:00,102.71,102.88,102.5,102.58,1590684.0,102.71,102.88,102.5,102.58,1590684.0
2023-05-02 11:00:00,102.57,102.62,102.24,102.41,1631142.0,102.57,102.62,102.24,102.41,1631142.0
2023-05-02 11:10:00,102.4,102.53,102.11,102.36,1252581.0,102.4,102.53,102.11,102.36,1252581.0
2023-05-02 11:20:00,102.36,102.75,102.25,102.62,1276621.0,102.36,102.75,102.25,102.62,1276621.0
2023-05-02 11:30:00,102.62,103.11,102.48,102.94,1340133.0,102.62,103.11,102.48,102.94,1340133.0
2023-05-02 11:40:00,102.94,103.1,102.87,103.02,1067542.0,102.94,103.1,102.87,103.02,1067542.0
2023-05-02 11:50:00,103.02,103.02,102.47,102.5,1058670.0,103.02,103.02,102.47,102.5,1058670.0
2023-05-02 12:00:00,102.5,102.73,102.37,102.68,908814.0,102.5,102.73,102.37,102.68,908814.0
2023-05-02 12:10:00,102.68,102.93,102.58,102.72,1051792.0,102.68,102.93,102.58,102.72,1051792.0
2023-05-02 12:20:00,102.72,102.91,102.52,102.9,787798.0,102.72,102.91,102.52,102.9,787798.0
2023-05-02 12:30:00,102.91,103.06,102.81,102.86,868358.0,102.91,103.06,102.81,102.86,868358.0
2023-05-02 12:40:00,102.87,102.98,102.69,102.78,744944.0,102.87,102.98,102.69,102.78,744944.0
2023-05-02 12:50:00,102.77,102.81,102.63,102.78,704967.0,102.77,102.81,102.63,102.78,704967.0
2023-05-02 13:00:00,102.78,103.18,102.76,103.13,1088379.0,102.78,103.18,102.76,103.13,1088379.0
2023-05-02 13:10:00,103.15,103.25,103.01,103.17,999126.0,103.15,103.25,103.01,103.17,999126.0
2023-05-02 13:20:00,103.18,103.49,103.15,103.39,1041964.0,103.18,103.49,103.15,103.39,1041964.0
2023-05-02 13:30:00,103.39,103.62,103.35,103.56,1623197.0,103.39,103.62,103.35,103.56,1623197.0
2023-05-02 13:40:00,103.56,103.61,103.41,103.57,1150176.0,103.56,103.61,103.41,103.57,1150176.0
2023-05-02 13:50:00,103.57,103.84,103.52,103.54,1434472.0,103.57,103.84,103.52,103.54,1434472.0
2023-05-02 14:00:00,103.54,103.55,103.3,103.41,1026389.0,103.54,103.55,103.3,103.41,1026389.0
2023-05-02 14:10:00,103.42,103.44,103.08,103.34,1120653.0,103.42,103.44,103.08,103.34,1120653.0
2023-05-02 14:20:00,103.34,103.42,103.2,103.39,839855.0,103.34,103.42,103.2,103.39,839855.0
2023-05-02 14:30:00,103.38,103.75,103.38,103.58,997494.0,103.38,103.75,103.38,103.58,997494.0
2023-05-02 14:40:00,103.59,103.73,103.4,103.68,946200.0,103.59,103.73,103.4,103.68,946200.0
2023-05-02 14:50:00,103.68,103.82,103.65,103.8,877843.0,103.68,103.82,103.65,103.8,877843.0
2023-05-02 15:00:00,103.8,103.87,103.56,103.66,1516888.0,103.8,103.87,103.56,103.66,1516888.0
2023-05-02 15:10:00,103.65,103.9,103.63,103.73,1143539.0,103.65,103.9,103.63,103.73,1143539.0
2023-05-02 15:20:00,103.74,103.86,103.6,103.7,927063.0,103.74,103.86,103.6,103.7,927063.0
2023-05-02 15:30:00,103.7,103.87,103.5,103.83,1330351.0,103.7,103.87,103.5,103.83,1330351.0
2023-05-02 15:40:00,103.83,103.87,103.51,103.6,1340714.0,103.83,103.87,103.51,103.6,1340714.0
2023-05-02 15:50:00,103.6,103.79,103.53,103.67,3035084.0,103.6,103.79,103.53,103.67,3035084.0
2023-05-03 09:30:00,103.73,104.9,103.58,104.82,3119312.0,103.73,104.9,103.58,104.82,3119312.0
2023-05-03 09:40:00,104.81,105.25,104.66,105.23,3124782.0,104.81,105.25,104.66,105.23,3124782.0
2023-05-03 09:50:00,105.24,105.88,105.02,105.69,3396900.0,105.24,105.88,105.02,105.69,3396900.0
2023-05-03 10:00:00,105.67,105.96,105.06,105.21,2413228.0,105.67,105.96,105.06,105.21,2413228.0
2023-05-03 10:10:00,105.2,105.43,104.74,105.26,1899034.0,105.2,105.43,104.74,105.26,1899034.0
2023-05-03 10:20:00,105.27,105.57,104.7,104.72,1449692.0,105.27,105.57,104.7,104.72,1449692.0
2023-05-03 10:30:00,104.71,104.87,104.65,104.67,1349989.0,104.71,104.87,104.65,104.67,1349989.0
2023-05-03 10:40:00,104.67,105.18,104.66,105.17,1298900.0,104.67,105.18,104.66,105.17,1298900.0
2023-05-03 10:50:00,105.17,105.2,104.57,104.57,1162045.0,105.17,105.2,104.57,104.57,1162045.0
2023-05-03 11:00:00,104.58,104.61,104.37,104.5,1023214.0,104.58,104.61,104.37,104.5,1023214.0
2023-05-03 11:10:00,104.5,104.91,104.44,104.86,980950.0,104.5,104.91,104.44,104.86,980950.0
2023-05-03 11:20:00,104.86,104.93,104.62,104.84,814979.0,104.86,104.93,104.62,104.84,814979.0
2023-05-03 11:30:00,104.84,104.85,104.46,104.7,899491.0,104.84,104.85,104.46,104.7,899491.0
2023-05-03 11:40:00,104.7,104.99,104.62,104.98,974101.0,104.7,104.99,104.62,104.98,974101.0
2023-05-03 11:50:00,104.99,105.1,104.89,104.99,1180270.0,104.99,105.1,104.89,104.99,1180270.0
2023-05-03 12:00:00,105.0,105.08,104.84,104.98,888068.0,105.0,105.08,104.84,104.98,888068.0
2023-05-03 12:10:00,104.99,105.11,104.78,104.8,726003.0,104.99,105.11,104.78,104.8,726003.0
2023-05-03 12:20:00,104.81,105.15,104.79,105.11,761777.0,104.81,105.15,104.79,105.11,761777.0
2023-05-03 12:30:00,105.11,105.16,104.94,105.15,753923.0,105.11,105.16,104.94,105.15,753923.0
2023-05-03 12:40:00,105.15,105.32,105.04,105.09,771429.0,105.15,105.32,105.04,105.09,771429.0
2023-05-03 12:50:00,105.08,105.19,104.99,105.16,692519.0,105.08,105.19,104.99,105.16,692519.0
2023-05-03 13:00:00,105.17,105.18,104.96,105.0,837615.0,105.17,105.18,104.96,105.0,837615.0
2023-05-03 13:10:00,104.99,105.05,104.89,104.98,1014177.0,104.99,105.05,104.89,104.98,1014177.0
2023-05-03 13:20:00,104.97,105.1,104.87,105.02,639558.0,104.97,105.1,104.87,105.02,639558.0
2023-05-03 13:30:00,105.02,105.04,104.9,104.95,575784.0,105.02,105.04,104.9,104.95,575784.0
2023-05-03 13:40:00,104.95,105.05,104.67,104.8,903605.0,104.95,105.05,104.67,104.8,903605.0
2023-05-03 13:50:00,104.81,104.91,104.73,104.79,769712.0,104.81,104.91,104.73,104.79,769712.0
2023-05-03 14:00:00,104.79,105.32,104.45,104.78,1658481.0,104.79,105.32,104.45,104.78,1658481.0
2023-05-03 14:10:00,104.79,105.4,104.63,105.29,1219080.0,104.79,105.4,104.63,105.29,1219080.0
2023-05-03 14:20:00,105.3,105.72,105.23,105.45,1304941.0,105.3,105.72,105.23,105.45,1304941.0
2023-05-03 14:30:00,105.46,105.56,104.39,105.3,2280463.0,105.46,105.56,104.39,105.3,2280463.0
2023-05-03 14:40:00,105.32,105.74,104.79,104.86,1629053.0,105.32,105.74,104.79,104.86,1629053.0
2023-05-03 14:50:00,104.85,105.25,104.38,105.0,1686919.0,104.85,105.25,104.38,105.0,1686919.0
2023-05-03 15:00:00,105.03,105.24,104.24,104.5,1688100.0,105.03,105.24,104.24,104.5,1688100.0
2023-05-03 15:10:00,104.49,104.51,104.02,104.32,1404601.0,104.49,104.51,104.02,104.32,1404601.0
2023-05-03 15:20:00,104.3,104.44,103.64,103.68,1713720.0,104.3,104.44,103.64,103.68,1713720.0
2023-05-03 15:30:00,103.67,103.76,103.4,103.64,1413118.0,103.67,103.76,103.4,103.64,1413118.0
2023-05-03 15:40:00,103.63,103.71,103.28,103.41,1515083.0,103.63,103.71,103.28,103.41,1515083.0
2023-05-03 15:50:00,103.42,103.83,103.39,103.66,2383638.0,103.42,103.83,103.39,103.66,2383638.0
2023-05-04 09:30:00,104.08,105.39,104.0,105.25,3429290.0,104.08,105.39,104.0,105.25,3429290.0
2023-05-04 09:40:00,105.24,105.3,104.75,104.91,2075222.0,105.24,105.3,104.75,104.91,2075222.0
2023-05-04 09:50:00,104.91,105.08,104.32,104.37,1361325.0,104.91,105.08,104.32,104.37,1361325.0
2023-05-04 10:00:00,104.37,104.68,104.26,104.28,1194858.0,104.37,104.68,104.26,104.28,1194858.0
2023-05-04 10:10:00,104.27,104.39,103.78,104.01,1280265.0,104.27,104.39,103.78,104.01,1280265.0
2023-05-04 10:20:00,104.0,104.06,103.31,103.45,1336436.0,104.0,104.06,103.31,103.45,1336436.0
2023-05-04 10:30:00,103.45,104.16,103.32,104.01,1377104.0,103.45,104.16,103.32,104.01,1377104.0
2023-05-04 10:40:00,104.0,104.42,103.84,104.04,1080860.0,104.0,104.42,103.84,104.04,1080860.0
2023-05-04 10:50:00,104.03,104.21,103.9,104.08,794572.0,104.03,104.21,103.9,104.08,794572.0
2023-05-04 11:00:00,104.08,104.92,104.02,104.73,1061428.0,104.08,104.92,104.02,104.73,1061428.0
2023-05-04 11:10:00,104.73,104.93,104.57,104.66,956182.0,104.73,104.93,104.57,104.66,956182.0
2023-05-04 11:20:00,104.65,104.84,104.55,104.6,656015.0,104.65,104.84,104.55,104.6,656015.0
2023-05-04 11:30:00,104.61,104.94,104.52,104.86,753574.0,104.61,104.94,104.52,104.86,753574.0
2023-05-04 11:40:00,104.86,104.88,104.51,104.52,644320.0,104.86,104.88,104.51,104.52,644320.0
2023-05-04 11:50:00,104.54,104.55,104.21,104.31,785335.0,104.54,104.55,104.21,104.31,785335.0
2023-05-04 12:00:00,104.3,104.42,104.08,104.17,596110.0,104.3,104.42,104.08,104.17,596110.0
2023-05-04 12:10:00,104.17,104.33,104.07,104.19,562606.0,104.17,104.33,104.07,104.19,562606.0
2023-05-04 12:20:00,104.2,104.59,104.2,104.41,651259.0,104.2,104.59,104.2,104.41,651259.0
2023-05-04 12:30:00,104.42,104.64,104.26,104.51,595573.0,104.42,104.64,104.26,104.51,595573.0
2023-05-04 12:40:00,104.5,104.55,104.18,104.3,496483.0,104.5,104.55,104.18,104.3,496483.0
2023-05-04 12:50:00,104.3,104.48,104.19,104.43,593088.0,104.3,104.48,104.19,104.43,593088.0
2023-05-04 13:00:00,104.43,104.57,104.28,104.53,569982.0,104.43,104.57,104.28,104.53,569982.0
2023-05-04 13:10:00,104.54,104.73,104.4,104.57,775318.0,104.54,104.73,104.4,104.57,775318.0
2023-05-04 13:20:00,104.58,104.62,104.28,104.52,724557.0,104.58,104.62,104.28,104.52,724557.0
2023-05-04 13:30:00,104.52,104.82,104.49,104.73,862039.0,104.52,104.82,104.49,104.73,862039.0
2023-05-04 13:40:00,104.74,104.74,104.43,104.51,587148.0,104.74,104.74,104.43,104.51,587148.0
2023-05-04 13:50:00,104.5,104.62,104.37,104.54,566046.0,104.5,104.62,104.37,104.54,566046.0
2023-05-04 14:00:00,104.54,104.59,104.38,104.54,521123.0,104.54,104.59,104.38,104.54,521123.0
2023-05-04 14:10:00,104.54,104.58,104.36,104.41,523627.0,104.54,104.58,104.36,104.41,523627.0
2023-05-04 14:20:00,104.41,104.45,104.13,104.16,499132.0,104.41,104.45,104.13,104.16,499132.0
2023-05-04 14:30:00,104.14,104.27,103.98,104.07,667881.0,104.14,104.27,103.98,104.07,667881.0
2023-05-04 14:40:00,104.06,104.26,104.03,104.16,503073.0,104.06,104.26,104.03,104.16,503073.0
2023-05-04 14:50:00,104.16,104.3,104.05,104.16,577811.0,104.16,104.3,104.05,104.16,577811.0
2023-05-04 15:00:00,104.16,104.36,104.13,104.28,641741.0,104.16,104.36,104.13,104.28,641741.0
2023-05-04 15:10:00,104.29,104.33,103.96,104.16,658363.0,104.29,104.33,103.96,104.16,658363.0
2023-05-04 15:20:00,104.16,104.3,104.07,104.24,722409.0,104.16,104.3,104.07,104.24,722409.0
2023-05-04 15:30:00,104.23,104.39,104.14,104.2,833153.0,104.23,104.39,104.14,104.2,833153.0
2023-05-04 15:40:00,104.19,104.31,103.99,104.11,839522.0,104.19,104.31,103.99,104.11,839522.0
2023-05-04 15:50:00,104.12,104.13,103.89,104.0,1775897.0,104.12,104.13,103.89,104.0,1775897.0
2023-05-05 09:30:00,104.27,104.86,103.7,104.18,3332514.0,104.27,104.86,103.7,104.18,3332514.0
2023-05-05 09:40:00,104.18,104.32,103.88,104.21,2246029.0,104.18,104.32,103.88,104.21,2246029.0
2023-05-05 09:50:00,104.22,104.22,103.55,103.89,1678867.0,104.22,104.22,103.55,103.89,1678867.0
2023-05-05 10:00:00,103.89,104.5,103.88,104.46,1720056.0,103.89,104.5,103.88,104.46,1720056.0
2023-05-05 10:10:00,104.47,104.99,104.33,104.88,1796727.0,104.47,104.99,104.33,104.88,1796727.0
2023-05-05 10:20:00,104.88,104.98,104.69,104.91,1295966.0,104.88,104.98,104.69,104.91,1295966.0
2023-05-05 10:30:00,104.91,105.38,104.9,105.23,2076950.0,104.91,105.38,104.9,105.23,2076950.0
2023-05-05 10:40:00,105.24,105.3,105.03,105.13,1212556.0,105.24,105.3,105.03,105.13,1212556.0
2023-05-05 10:50:00,105.13,105.25,105.04,105.16,767086.0,105.13,105.25,105.04,105.16,767086.0
2023-05-05 11:00:00,105.17,105.32,105.04,105.16,1002642.0,105.17,105.32,105.04,105.16,1002642.0
2023-05-05 11:10:00,105.17,105.32,105.08,105.14,869507.0,105.17,105.32,105.08,105.14,869507.0
2023-05-05 11:20:00,105.14,105.35,105.12,105.26,829586.0,105.14,105.35,105.12,105.26,829586.0
2023-05-05 11:30:00,105.26,105.3,105.04,105.07,720430.0,105.26,105.3,105.04,105.07,720430.0
2023-05-05 11:40:00,105.07,105.15,104.91,105.08,849266.0,105.07,105.15,104.91,105.08,849266.0
2023-05-05 11:50:00,105.09,105.09,104.77,104.82,742842.0,105.09,105.09,104.77,104.82,742842.0
2023-05-05 12:00:00,104.82,104.94,104.69,104.8,683909.0,104.82,104.94,104.69,104.8,683909.0
2023-05-05 12:10:00,104.79,104.9,104.72,104.81,575822.0,104.79,104.9,104.72,104.81,575822.0
2023-05-05 12:20:00,104.82,105.0,104.8,104.93,624715.0,104.82,105.0,104.8,104.93,624715.0
2023-05-05 12:30:00,104.94,105.04,104.85,105.02,583674.0,104.94,105.04,104.85,105.02,583674.0
2023-05-05 12:40:00,105.02,105.13,104.84,104.97,646113.0,105.02,105.13,104.84,104.97,646113.0
2023-05-05 12:50:00,104.98,105.23,104.97,105.22,626333.0,104.98,105.23,104.97,105.22,626333.0
2023-05-05 13:00:00,105.23,105.25,105.11,105.22,498209.0,105.23,105.25,105.11,105.22,498209.0
2023-05-05 13:10:00,105.23,105.29,105.16,105.28,648387.0,105.23,105.29,105.16,105.28,648387.0
2023-05-05 13:20:00,105.28,105.37,105.21,105.23,882908.0,105.28,105.37,105.21,105.23,882908.0
2023-05-05 13:30:00,105.23,105.62,105.22,105.48,1339008.0,105.23,105.62,105.22,105.48,1339008.0
2023-05-05 13:40:00,105.49,105.73,105.33,105.72,924293.0,105.49,105.73,105.33,105.72,924293.0
2023-05-05 13:50:00,105.72,105.76,105.44,105.52,927236.0,105.72,105.76,105.44,105.52,927236.0
2023-05-05 14:00:00,105.52,105.54,105.39,105.4,670771.0,105.52,105.54,105.39,105.4,670771.0
2023-05-05 14:10:00,105.4,105.45,105.15,105.17,838798.0,105.4,105.45,105.15,105.17,838798.0
2023-05-05 14:20:00,105.17,105.43,105.15,105.31,739279.0,105.17,105.43,105.15,105.31,739279.0
2023-05-05 14:30:00,105.31,105.5,105.3,105.43,899876.0,105.31,105.5,105.3,105.43,899876.0
2023-05-05 14:40:00,105.43,105.58,105.41,105.56,683287.0,105.43,105.58,105.41,105.56,683287.0
2023-05-05 14:50:00,105.57,105.75,105.53,105.59,741270.0,105.57,105.75,105.53,105.59,741270.0
2023-05-05 15:00:00,105.59,105.7,105.46,105.66,805956.0,105.59,105.7,105.46,105.66,805956.0
2023-05-05 15:10:00,105.66,105.72,105.5,105.51,849484.0,105.66,105.72,105.5,105.51,849484.0
2023-05-05 15:20:00,105.52,105.64,105.43,105.49,931761.0,105.52,105.64,105.43,105.49,931761.0
2023-05-05 15:30:00,105.5,105.55,105.35,105.4,988848.0,105.5,105.55,105.35,105.4,988848.0
2023-05-05 15:40:00,105.4,105.43,105.3,105.37,980647.0,105.4,105.43,105.3,105.37,980647.0
2023-05-05 15:50:00,105.37,105.7,105.23,105.65,2734292.0,105.37,105.7,105.23,105.65,2734292.0
2023-05-08 09:30:00,105.04,105.54,104.75,105.2,2415945.0,105.04,105.54,104.75,105.2,2415945.0
2023-05-08 09:40:00,105.2,105.22,104.7,105.05,1456684.0,105.2,105.22,104.7,105.05,1456684.0
2023-05-08 09:50:00,105.05,105.21,104.9,105.19,1176184.0,105.05,105.21,104.9,105.19,1176184.0
2023-05-08 10:00:00,105.19,105.63,105.11,105.23,1584516.0,105.19,105.63,105.11,105.23,1584516.0
2023-05-08 10:10:00,105.23,105.41,105.08,105.34,794458.0,105.23,105.41,105.08,105.34,794458.0
2023-05-08 10:20:00,105.34,105.48,105.19,105.31,855167.0,105.34,105.48,105.19,105.31,855167.0
2023-05-08 10:30:00,105.31,105.39,105.0,105.34,915720.0,105.31,105.39,105.0,105.34,915720.0
2023-05-08 10:40:00,105.35,105.68,105.29,105.64,1060776.0,105.35,105.68,105.29,105.64,1060776.0
2023-05-08 10:50:00,105.64,105.98,105.53,105.8,1625773.0,105.64,105.98,105.53,105.8,1625773.0
2023-05-08 11:00:00,105.81,105.88,105.64,105.74,1077393.0,105.81,105.88,105.64,105.74,1077393.0
2023-05-08 11:10:00,105.72,105.8,105.4,105.43,999552.0,105.72,105.8,105.4,105.43,999552.0
2023-05-08 11:20:00,105.42,105.49,105.08,105.13,1178554.0,105.42,105.49,105.08,105.13,1178554.0
2023-05-08 11:30:00,105.13,105.24,104.98,105.17,1041187.0,105.13,105.24,104.98,105.17,1041187.0
2023-05-08 11:40:00,105.17,105.37,105.13,105.23,657275.0,105.17,105.37,105.13,105.23,657275.0
2023-05-08 11:50:00,105.24,105.45,105.21,105.39,768986.0,105.24,105.45,105.21,105.39,768986.0
2023-05-08 12:00:00,105.4,105.45,105.26,105.36,581928.0,105.4,105.45,105.26,105.36,581928.0
2023-05-08 12:10:00,105.37,105.41,105.23,105.36,603948.0,105.37,105.41,105.23,105.36,603948.0
2023-05-08 12:20:00,105.35,105.4,105.24,105.3,619799.0,105.35,105.4,105.24,105.3,619799.0
2023-05-08 12:30:00,105.3,105.37,105.16,105.23,517133.0,105.3,105.37,105.16,105.23,517133.0
2023-05-08 12:40:00,105.24,105.27,105.12,105.18,522344.0,105.24,105.27,105.12,105.18,522344.0
2023-05-08 12:50:00,105.18,105.37,105.13,105.36,628935.0,105.18,105.37,105.13,105.36,628935.0
2023-05-08 13:00:00,105.36,105.4,105.14,105.33,762796.0,105.36,105.4,105.14,105.33,762796.0
2023-05-08 13:10:00,105.34,105.69,105.33,105.65,1139376.0,105.34,105.69,105.33,105.65,1139376.0
2023-05-08 13:20:00,105.65,105.7,105.43,105.57,955675.0,105.65,105.7,105.43,105.57,955675.0
2023-05-08 13:30:00,105.58,106.09,105.57,106.06,1619211.0,105.58,106.09,105.57,106.06,1619211.0
2023-05-08 13:40:00,106.07,106.08,105.76,105.93,835790.0,106.07,106.08,105.76,105.93,835790.0
2023-05-08 13:50:00,105.92,106.08,105.89,106.0,738557.0,105.92,106.08,105.89,106.0,738557.0
2023-05-08 14:00:00,106.01,106.09,105.43,105.51,1189167.0,106.01,106.09,105.43,105.51,1189167.0
2023-05-08 14:10:00,105.5,105.67,105.38,105.64,1020541.0,105.5,105.67,105.38,105.64,1020541.0
2023-05-08 14:20:00,105.63,105.71,105.55,105.67,794110.0,105.63,105.71,105.55,105.67,794110.0
2023-05-08 14:30:00,105.67,105.89,105.67,105.86,831791.0,105.67,105.89,105.67,105.86,831791.0
2023-05-08 14:40:00,105.85,106.04,105.83,106.01,922318.0,105.85,106.04,105.83,106.01,922318.0
2023-05-08 14:50:00,106.01,106.1,105.94,106.01,684599.0,106.01,106.1,105.94,106.01,684599.0
2023-05-08 15:00:00,106.01,106.04,105.86,105.95,673187.0,106.01,106.04,105.86,105.95,673187.0
2023-05-08 15:10:00,105.95,105.97,105.68,105.79,708251.0,105.95,105.97,105.68,105.79,708251.0
2023-05-08 15:20:00,105.79,105.84,105.72,105.73,604076.0,105.79,105.84,105.72,105.73,604076.0
2023-05-08 15:30:00,105.73,105.78,105.6,105.63,808212.0,105.73,105.78,105.6,105.63,808212.0
2023-05-08 15:40:00,105.62,105.92,105.61,105.85,914741.0,105.62,105.92,105.61,105.85,914741.0
2023-05-08 15:50:00,105.85,105.94,105.72,105.82,1817986.0,105.85,105.94,105.72,105.82,1817986.0
2023-05-09 09:30:00,105.48,105.75,105.24,105.38,1726392.0,105.48,105.75,105.24,105.38,1726392.0
2023-05-09 09:40:00,105.38,105.64,105.15,105.35,1436125.0,105.38,105.64,105.15,105.35,1436125.0
2023-05-09 09:50:00,105.34,105.73,105.16,105.7,1262318.0,105.34,105.73,105.16,105.7,1262318.0
2023-05-09 10:00:00,105.71,106.07,105.63,105.96,1533298.0,105.71,106.07,105.63,105.96,1533298.0
2023-05-09 10:10:00,105.96,106.02,105.46,105.54,1209738.0,105.96,106.02,105.46,105.54,1209738.0
2023-05-09 10:20:00,105.54,105.87,105.53,105.78,831189.0,105.54,105.87,105.53,105.78,831189.0
2023-05-09 10:30:00,105.78,106.4,105.63,106.4,1570077.0,105.78,106.4,105.63,106.4,1570077.0
2023-05-09 10:40:00,106.39,106.79,106.3,106.34,2179288.0,106.39,106.79,106.3,106.34,2179288.0
2023-05-09 10:50:00,106.34,106.58,106.17,106.48,913271.0,106.34,106.58,106.17,106.48,913271.0
2023-05-09 11:00:00,106.48,106.73,106.34,106.48,1032157.0,106.48,106.73,106.34,106.48,1032157.0
2023-05-09 11:10:00,106.48,106.53,106.33,106.52,624185.0,106.48,106.53,106.33,106.52,624185.0
2023-05-09 11:20:00,106.52,106.75,106.3,106.33,1000381.0,106.52,106.75,106.3,106.33,1000381.0
2023-05-09 11:30:00,106.33,106.6,106.31,106.41,709468.0,106.33,106.6,106.31,106.41,709468.0
2023-05-09 11:40:00,106.41,106.53,106.34,106.34,445029.0,106.41,106.53,106.34,106.34,445029.0
2023-05-09 11:50:00,106.34,106.35,105.92,106.02,1061882.0,106.34,106.35,105.92,106.02,1061882.0
2023-05-09 12:00:00,106.02,106.24,105.92,106.18,569537.0,106.02,106.24,105.92,106.18,569537.0
2023-05-09 12:10:00,106.17,106.25,106.11,106.19,476446.0,106.17,106.25,106.11,106.19,476446.0
2023-05-09 12:20:00,106.19,106.27,106.1,106.13,343735.0,106.19,106.27,106.1,106.13,343735.0
2023-05-09 12:30:00,106.12,106.24,106.08,106.22,363106.0,106.12,106.24,106.08,106.22,363106.0
2023-05-09 12:40:00,106.23,106.39,106.15,106.25,496850.0,106.23,106.39,106.15,106.25,496850.0
2023-05-09 12:50:00,106.24,106.43,106.18,106.36,501056.0,106.24,106.43,106.18,106.36,501056.0
2023-05-09 13:00:00,106.37,106.54,106.37,106.48,663200.0,106.37,106.54,106.37,106.48,663200.0
2023-05-09 13:10:00,106.49,106.63,106.43,106.62,554112.0,106.49,106.63,106.43,106.62,554112.0
2023-05-09 13:20:00,106.63,106.63,106.5,106.59,673896.0,106.63,106.63,106.5,106.59,673896.0
2023-05-09 13:30:00,106.6,106.72,106.46,106.56,893209.0,106.6,106.72,106.46,106.56,893209.0
2023-05-09 13:40:00,106.56,106.67,106.34,106.42,508333.0,106.56,106.67,106.34,106.42,508333.0
2023-05-09 13:50:00,106.43,106.6,106.41,106.58,516610.0,106.43,106.6,106.41,106.58,516610.0
2023-05-09 14:00:00,106.58,106.68,106.5,106.58,646465.0,106.58,106.68,106.5,106.58,646465.0
2023-05-09 14:10:00,106.58,106.59,106.51,106.59,428614.0,106.58,106.59,106.51,106.59,428614.0
2023-05-09 14:20:00,106.59,106.67,106.52,106.53,611037.0,106.59,106.67,106.52,106.53,611037.0
2023-05-09 14:30:00,106.53,106.58,106.32,106.58,728578.0,106.53,106.58,106.32,106.58,728578.0
2023-05-09 14:40:00,106.58,106.59,106.48,106.51,343989.0,106.58,106.59,106.48,106.51,343989.0
2023-05-09 14:50:00,106.52,106.53,106.29,106.44,459786.0,106.52,106.53,106.29,106.44,459786.0
2023-05-09 15:00:00,106.44,106.59,106.42,106.51,506422.0,106.44,106.59,106.42,106.51,506422.0
2023-05-09 15:10:00,106.51,106.53,106.33,106.42,498479.0,106.51,106.53,106.33,106.42,498479.0
2023-05-09 15:20:00,106.43,106.52,106.34,106.46,505697.0,106.43,106.52,106.34,106.46,505697.0
2023-05-09 15:30:00,106.47,106.63,106.45,106.51,648140.0,106.47,106.63,106.45,106.51,648140.0
2023-05-09 15:40:00,106.51,106.54,106.34,106.48,1030614.0,106.51,106.54,106.34,106.48,1030614.0
2023-05-09 15:50:00,106.48,106.68,106.41,106.62,2309629.0,106.48,106.68,106.41,106.62,2309629.0
2023-05-10 09:30:00,108.1,109.38,108.05,108.99,5225659.0,108.1,109.38,108.05,108.99,5225659.0
2023-05-10 09:40:00,108.99,109.12,108.43,108.64,2545703.0,108.99,109.12,108.43,108.64,2545703.0
2023-05-10 09:50:00,108.64,109.71,108.41,109.42,3208388.0,108.64,109.71,108.41,109.42,3208388.0
2023-05-10 10:00:00,109.42,110.02,109.41,110.0,3884566.0,109.42,110.02,109.41,110.0,3884566.0
2023-05-10 10:10:00,109.99,110.2,109.4,109.47,2838703.0,109.99,110.2,109.4,109.47,2838703.0
2023-05-10 10:20:00,109.47,109.82,109.32,109.76,1608346.0,109.47,109.82,109.32,109.76,1608346.0
2023-05-10 10:30:00,109.76,109.87,109.55,109.71,1243196.0,109.76,109.87,109.55,109.71,1243196.0
2023-05-10 10:40:00,109.72,109.82,108.91,109.24,1903252.0,109.72,109.82,108.91,109.24,1903252.0
2023-05-10 10:50:00,109.24,109.24,108.45,108.78,1860264.0,109.24,109.24,108.45,108.78,1860264.0
2023-05-10 11:00:00,108.78,108.97,108.52,108.88,1111004.0,108.78,108.97,108.52,108.88,1111004.0
2023-05-10 11:10:00,108.87,109.09,108.72,109.02,917432.0,108.87,109.09,108.72,109.02,917432.0
2023-05-10 11:20:00,109.02,109.76,109.01,109.71,1441350.0,109.02,109.76,109.01,109.71,1441350.0
2023-05-10 11:30:00,109.71,110.05,109.7,109.84,2107493.0,109.71,110.05,109.7,109.84,2107493.0
2023-05-10 11:40:00,109.83,110.04,109.8,109.93,1345711.0,109.83,110.04,109.8,109.93,1345711.0
2023-05-10 11:50:00,109.92,110.02,109.46,109.52,1180854.0,109.92,110.02,109.46,109.52,1180854.0
2023-05-10 12:00:00,109.52,109.52,109.05,109.28,1423373.0,109.52,109.52,109.05,109.28,1423373.0
2023-05-10 12:10:00,109.28,109.51,109.13,109.38,729127.0,109.28,109.51,109.13,109.38,729127.0
2023-05-10 12:20:00,109.39,109.67,109.3,109.65,809300.0,109.39,109.67,109.3,109.65,809300.0
2023-05-10 12:30:00,109.66,109.8,109.46,109.79,893036.0,109.66,109.8,109.46,109.79,893036.0
2023-05-10 12:40:00,109.79,109.88,109.59,109.64,753209.0,109.79,109.88,109.59,109.64,753209.0
2023-05-10 12:50:00,109.64,109.75,109.33,109.4,847505.0,109.64,109.75,109.33,109.4,847505.0
2023-05-10 13:00:00,109.39,109.72,109.32,109.67,750741.0,109.39,109.72,109.32,109.67,750741.0
2023-05-10 13:10:00,109.67,109.74,109.26,109.28,931593.0,109.67,109.74,109.26,109.28,931593.0
2023-05-10 13:20:00,109.28,109.4,108.76,108.84,1280124.0,109.28,109.4,108.76,108.84,1280124.0
2023-05-10 13:30:00,108.82,109.13,108.74,108.87,1285520.0,108.82,109.13,108.74,108.87,1285520.0
2023-05-10 13:40:00,108.87,109.32,108.87,109.31,1072313.0,108.87,109.32,108.87,109.31,1072313.0
2023-05-10 13:50:00,109.3,109.4,109.09,109.33,981394.0,109.3,109.4,109.09,109.33,981394.0
2023-05-10 14:00:00,109.34,109.6,109.33,109.59,761645.0,109.34,109.6,109.33,109.59,761645.0
2023-05-10 14:10:00,109.59,109.76,109.5,109.56,855845.0,109.59,109.76,109.5,109.56,855845.0
2023-05-10 14:20:00,109.57,109.7,109.53,109.58,655999.0,109.57,109.7,109.53,109.58,655999.0
2023-05-10 14:30:00,109.58,109.75,109.56,109.72,671719.0,109.58,109.75,109.56,109.72,671719.0
2023-05-10 14:40:00,109.72,109.94,109.66,109.69,879867.0,109.72,109.94,109.66,109.69,879867.0
2023-05-10 14:50:00,109.7,109.91,109.67,109.87,774442.0,109.7,109.91,109.67,109.87,774442.0
2023-05-10 15:00:00,109.87,110.03,109.79,109.95,1277462.0,109.87,110.03,109.79,109.95,1277462.0
2023-05-10 15:10:00,109.95,110.2,109.94,110.2,1264838.0,109.95,110.2,109.94,110.2,1264838.0
2023-05-10 15:20:00,110.2,110.59,110.2,110.52,2323401.0,110.2,110.59,110.2,110.52,2323401.0
2023-05-10 15:30:00,110.51,110.66,110.45,110.57,1887470.0,110.51,110.66,110.45,110.57,1887470.0
2023-05-10 15:40:00,110.57,110.67,110.32,110.34,1873912.0,110.57,110.67,110.32,110.34,1873912.0
2023-05-10 15:50:00,110.34,110.36,109.93,110.21,4575614.0,110.34,110.36,109.93,110.21,4575614.0
2023-05-11 09:30:00,111.06,111.88,110.6,110.84,4503430.0,111.06,111.88,110.6,110.84,4503430.0
2023-05-11 09:40:00,110.84,111.06,110.49,110.88,2490773.0,110.84,111.06,110.49,110.88,2490773.0
2023-05-11 09:50:00,110.87,112.09,110.69,111.77,3507348.0,110.87,112.09,110.69,111.77,3507348.0
2023-05-11 10:00:00,111.77,112.33,111.77,112.09,3028996.0,111.77,112.33,111.77,112.09,3028996.0
2023-05-11 10:10:00,112.11,112.15,111.49,111.52,2040429.0,112.11,112.15,111.49,111.52,2040429.0
2023-05-11 10:20:00,111.5,111.79,111.38,111.48,1643018.0,111.5,111.79,111.38,111.48,1643018.0
2023-05-11 10:30:00,111.48,111.53,111.16,111.41,1585956.0,111.48,111.53,111.16,111.41,1585956.0
2023-05-11 10:40:00,111.38,112.0,111.32,111.91,1384408.0,111.38,112.0,111.32,111.91,1384408.0
2023-05-11 10:50:00,111.91,112.24,111.77,112.15,1461670.0,111.91,112.24,111.77,112.15,1461670.0
2023-05-11 11:00:00,112.15,112.25,111.91,112.16,1569537.0,112.15,112.25,111.91,112.16,1569537.0
2023-05-11 11:10:00,112.15,112.29,112.0,112.04,1256510.0,112.15,112.29,112.0,112.04,1256510.0
2023-05-11 11:20:00,112.05,112.51,111.98,112.49,1804683.0,112.05,112.51,111.98,112.49,1804683.0
2023-05-11 11:30:00,112.5,112.96,112.38,112.53,2029089.0,112.5,112.96,112.38,112.53,2029089.0
2023-05-11 11:40:00,112.53,112.85,112.42,112.42,1716812.0,112.53,112.85,112.42,112.42,1716812.0
2023-05-11 11:50:00,112.42,112.69,112.34,112.54,1062513.0,112.42,112.69,112.34,112.54,1062513.0
2023-05-11 12:00:00,112.56,112.58,112.17,112.29,1141432.0,112.56,112.58,112.17,112.29,1141432.0
2023-05-11 12:10:00,112.29,112.42,112.16,112.41,1032950.0,112.29,112.42,112.16,112.41,1032950.0
2023-05-11 12:20:00,112.4,112.57,112.31,112.55,850481.0,112.4,112.57,112.31,112.55,850481.0
2023-05-11 12:30:00,112.55,112.68,112.44,112.67,724556.0,112.55,112.68,112.44,112.67,724556.0
2023-05-11 12:40:00,112.67,112.74,112.56,112.63,791529.0,112.67,112.74,112.56,112.63,791529.0
2023-05-11 12:50:00,112.63,112.75,112.45,112.73,852939.0,112.63,112.75,112.45,112.73,852939.0
2023-05-11 13:00:00,112.74,112.94,112.66,112.89,1100796.0,112.74,112.94,112.66,112.89,1100796.0
2023-05-11 13:10:00,112.89,112.99,112.71,112.95,1156104.0,112.89,112.99,112.71,112.95,1156104.0
2023-05-11 13:20:00,112.95,112.99,112.76,112.8,841575.0,112.95,112.99,112.76,112.8,841575.0
2023-05-11 13:30:00,112.79,113.27,112.76,113.27,1648523.0,112.79,113.27,112.76,113.27,1648523.0
2023-05-11 13:40:00,113.26,113.28,112.57,112.62,1524931.0,113.26,113.28,112.57,112.62,1524931.0
2023-05-11 13:50:00,112.61,112.87,112.49,112.78,1294896.0,112.61,112.87,112.49,112.78,1294896.0
2023-05-11 14:00:00,112.78,112.84,112.46,112.53,937138.0,112.78,112.84,112.46,112.53,937138.0
2023-05-11 14:10:00,112.53,112.7,112.47,112.55,795608.0,112.53,112.7,112.47,112.55,795608.0
2023-05-11 14:20:00,112.55,112.78,112.49,112.65,846062.0,112.55,112.78,112.49,112.65,846062.0
2023-05-11 14:30:00,112.65,112.76,112.52,112.74,796446.0,112.65,112.76,112.52,112.74,796446.0
2023-05-11 14:40:00,112.75,112.97,112.71,112.9,1058322.0,112.75,112.97,112.71,112.9,1058322.0
2023-05-11 14:50:00,112.91,112.93,112.78,112.89,623652.0,112.91,112.93,112.78,112.89,623652.0
2023-05-11 15:00:00,112.91,113.0,112.81,112.98,838648.0,112.91,113.0,112.81,112.98,838648.0
2023-05-11 15:10:00,112.98,112.99,112.74,112.82,971077.0,112.98,112.99,112.74,112.82,971077.0
2023-05-11 15:20:00,112.81,112.83,112.6,112.79,1037696.0,112.81,112.83,112.6,112.79,1037696.0
2023-05-11 15:30:00,112.76,112.78,112.39,112.45,1345007.0,112.76,112.78,112.39,112.45,1345007.0
2023-05-11 15:40:00,112.45,112.65,112.21,112.22,1652040.0,112.45,112.65,112.21,112.22,1652040.0
2023-05-11 15:50:00,112.23,112.41,111.96,112.17,2993126.0,112.23,112.41,111.96,112.17,2993126.0
2023-05-12 09:30:00,112.16,112.64,111.65,112.07,2522860.0,112.16,112.64,111.65,112.07,2522860.0
2023-05-12 09:40:00,112.08,112.24,111.42,111.43,1721173.0,112.08,112.24,111.42,111.43,1721173.0
2023-05-12 09:50:00,111.43,111.95,111.38,111.52,1193991.0,111.43,111.95,111.38,111.52,1193991.0
2023-05-12 10:00:00,111.52,111.69,111.01,111.34,1462619.0,111.52,111.69,111.01,111.34,1462619.0
2023-05-12 10:10:00,111.35,111.35,111.07,111.18,827450.0,111.35,111.35,111.07,111.18,827450.0
2023-05-12 10:20:00,111.18,111.28,110.99,111.04,758197.0,111.18,111.28,110.99,111.04,758197.0
2023-05-12 10:30:00,111.04,111.04,110.71,110.95,1233992.0,111.04,111.04,110.71,110.95,1233992.0
2023-05-12 10:40:00,110.95,111.14,110.82,111.07,810698.0,110.95,111.14,110.82,111.07,810698.0
2023-05-12 10:50:00,111.07,111.12,110.81,110.97,960264.0,111.07,111.12,110.81,110.97,960264.0
2023-05-12 11:00:00,110.96,111.29,110.93,111.13,769705.0,110.96,111.29,110.93,111.13,769705.0
2023-05-12 11:10:00,111.13,111.23,110.79,110.84,746223.0,111.13,111.23,110.79,110.84,746223.0
2023-05-12 11:20:00,110.85,110.94,110.61,110.74,730085.0,110.85,110.94,110.61,110.74,730085.0
2023-05-12 11:30:00,110.75,110.79,110.52,110.68,815822.0,110.75,110.79,110.52,110.68,815822.0
2023-05-12 11:40:00,110.68,110.76,110.56,110.57,553744.0,110.68,110.76,110.56,110.57,553744.0
2023-05-12 11:50:00,110.58,110.78,110.47,110.75,626125.0,110.58,110.78,110.47,110.75,626125.0
2023-05-12 12:00:00,110.75,110.78,110.42,110.48,652167.0,110.75,110.78,110.42,110.48,652167.0
2023-05-12 12:10:00,110.47,110.52,110.2,110.28,1041805.0,110.47,110.52,110.2,110.28,1041805.0
2023-05-12 12:20:00,110.28,110.33,109.89,110.05,1144716.0,110.28,110.33,109.89,110.05,1144716.0
2023-05-12 12:30:00,110.06,110.3,109.88,110.02,1200334.0,110.06,110.3,109.88,110.02,1200334.0
2023-05-12 12:40:00,110.02,110.05,109.31,109.5,1468294.0,110.02,110.05,109.31,109.5,1468294.0
2023-05-12 12:50:00,109.51,109.73,109.36,109.68,937804.0,109.51,109.73,109.36,109.68,937804.0
2023-05-12 13:00:00,109.68,110.09,109.63,110.09,991517.0,109.68,110.09,109.63,110.09,991517.0
2023-05-12 13:10:00,110.09,110.13,109.86,109.88,809892.0,110.09,110.13,109.86,109.88,809892.0
2023-05-12 13:20:00,109.88,110.26,109.82,110.01,771316.0,109.88,110.26,109.82,110.01,771316.0
2023-05-12 13:30:00,110.01,110.18,109.58,109.76,969074.0,110.01,110.18,109.58,109.76,969074.0
2023-05-12 13:40:00,109.75,109.94,109.7,109.78,564806.0,109.75,109.94,109.7,109.78,564806.0
2023-05-12 13:50:00,109.79,109.79,109.45,109.54,639794.0,109.79,109.79,109.45,109.54,639794.0
2023-05-12 14:00:00,109.55,109.75,109.47,109.63,803129.0,109.55,109.75,109.47,109.63,803129.0
2023-05-12 14:10:00,109.64,109.76,109.5,109.66,611311.0,109.64,109.76,109.5,109.66,611311.0
2023-05-12 14:20:00,109.65,109.77,109.54,109.6,522732.0,109.65,109.77,109.54,109.6,522732.0
2023-05-12 14:30:00,109.57,109.91,109.57,109.72,812013.0,109.57,109.91,109.57,109.72,812013.0
2023-05-12 14:40:00,109.73,109.8,109.6,109.67,812055.0,109.73,109.8,109.6,109.67,812055.0
2023-05-12 14:50:00,109.67,110.01,109.65,109.98,757759.0,109.67,110.01,109.65,109.98,757759.0
2023-05-12 15:00:00,109.99,110.04,109.68,109.79,932856.0,109.99,110.04,109.68,109.79,932856.0
2023-05-12 15:10:00,109.79,109.83,109.57,109.7,859379.0,109.79,109.83,109.57,109.7,859379.0
2023-05-12 15:20:00,109.71,109.87,109.66,109.82,657893.0,109.71,109.87,109.66,109.82,657893.0
2023-05-12 15:30:00,109.82,110.01,109.69,109.75,1143468.0,109.82,110.01,109.69,109.75,1143468.0
2023-05-12 15:40:00,109.76,109.98,109.7,109.96,1065216.0,109.76,109.98,109.7,109.96,1065216.0
2023-05-12 15:50:00,109.97,110.4,109.87,110.26,3293450.0,109.97,110.4,109.87,110.26,3293450.0
2023-05-15 09:30:00,111.13,112.29,110.75,111.22,4400461.0,111.13,112.29,110.75,111.22,4400461.0
2023-05-15 09:40:00,111.22,111.48,110.61,110.62,2066207.0,111.22,111.48,110.61,110.62,2066207.0
2023-05-15 09:50:00,110.62,110.69,109.96,110.03,2003801.0,110.62,110.69,109.96,110.03,2003801.0
2023-05-15 10:00:00,110.03,110.24,109.32,109.41,2063133.0,110.03,110.24,109.32,109.41,2063133.0
2023-05-15 10:10:00,109.41,109.74,109.25,109.59,1663723.0,109.41,109.74,109.25,109.59,1663723.0
2023-05-15 10:20:00,109.59,110.04,109.49,109.81,1472504.0,109.59,110.04,109.49,109.81,1472504.0
2023-05-15 10:30:00,109.81,110.07,109.64,110.0,1104712.0,109.81,110.07,109.64,110.0,1104712.0
2023-05-15 10:40:00,110.0,110.01,109.73,109.79,852089.0,110.0,110.01,109.73,109.79,852089.0
2023-05-15 10:50:00,109.78,110.2,109.76,109.88,1280460.0,109.78,110.2,109.76,109.88,1280460.0
2023-05-15 11:00:00,109.88,110.39,109.85,110.32,1106740.0,109.88,110.39,109.85,110.32,1106740.0
2023-05-15 11:10:00,110.32,110.63,110.31,110.56,1159797.0,110.32,110.63,110.31,110.56,1159797.0
2023-05-15 11:20:00,110.57,110.66,110.43,110.53,927747.0,110.57,110.66,110.43,110.53,927747.0
2023-05-15 11:30:00,110.52,110.72,110.27,110.59,929384.0,110.52,110.72,110.27,110.59,929384.0
2023-05-15 11:40:00,110.59,110.64,110.38,110.53,646936.0,110.59,110.64,110.38,110.53,646936.0
2023-05-15 11:50:00,110.52,110.59,110.29,110.48,848992.0,110.52,110.59,110.29,110.48,848992.0
2023-05-15 12:00:00,110.49,110.63,110.3,110.32,684119.0,110.49,110.63,110.3,110.32,684119.0
2023-05-15 12:10:00,110.32,110.39,110.17,110.3,602281.0,110.32,110.39,110.17,110.3,602281.0
2023-05-15 12:20:00,110.31,110.31,109.99,110.02,725078.0,110.31,110.31,109.99,110.02,725078.0
2023-05-15 12:30:00,110.03,110.48,109.99,110.22,888635.0,110.03,110.48,109.99,110.22,888635.0
2023-05-15 12:40:00,110.2,110.24,110.03,110.23,669611.0,110.2,110.24,110.03,110.23,669611.0
2023-05-15 12:50:00,110.23,110.33,110.14,110.23,585392.0,110.23,110.33,110.14,110.23,585392.0
2023-05-15 13:00:00,110.24,110.47,110.22,110.46,583614.0,110.24,110.47,110.22,110.46,583614.0
2023-05-15 13:10:00,110.45,110.72,110.45,110.59,802280.0,110.45,110.72,110.45,110.59,802280.0
2023-05-15 13:20:00,110.59,110.7,110.47,110.54,763530.0,110.59,110.7,110.47,110.54,763530.0
2023-05-15 13:30:00,110.54,110.68,110.4,110.52,567235.0,110.54,110.68,110.4,110.52,567235.0
2023-05-15 13:40:00,110.51,110.54,110.33,110.53,581078.0,110.51,110.54,110.33,110.53,581078.0
2023-05-15 13:50:00,110.54,111.23,110.52,111.18,1225557.0,110.54,111.23,110.52,111.18,1225557.0
2023-05-15 14:00:00,111.19,111.33,111.0,111.15,1206944.0,111.19,111.33,111.0,111.15,1206944.0
2023-05-15 14:10:00,111.15,111.28,111.03,111.18,844896.0,111.15,111.28,111.03,111.18,844896.0
2023-05-15 14:20:00,111.19,111.31,111.07,111.28,661857.0,111.19,111.31,111.07,111.28,661857.0
2023-05-15 14:30:00,111.29,111.44,111.18,111.43,850391.0,111.29,111.44,111.18,111.43,850391.0
2023-05-15 14:40:00,111.42,111.45,111.29,111.31,635272.0,111.42,111.45,111.29,111.31,635272.0
2023-05-15 14:50:00,111.31,111.34,111.08,111.23,627095.0,111.31,111.34,111.08,111.23,627095.0
2023-05-15 15:00:00,111.23,111.31,111.14,111.2,569997.0,111.23,111.31,111.14,111.2,569997.0
2023-05-15 15:10:00,111.21,111.29,110.99,111.09,554877.0,111.21,111.29,110.99,111.09,554877.0
2023-05-15 15:20:00,111.09,111.14,111.01,111.03,484747.0,111.09,111.14,111.01,111.03,484747.0
2023-05-15 15:30:00,111.02,111.1,110.96,111.03,655854.0,111.02,111.1,110.96,111.03,655854.0
2023-05-15 15:40:00,111.03,111.08,110.84,111.01,821032.0,111.03,111.08,110.84,111.01,821032.0
2023-05-15 15:50:00,111.0,111.26,110.98,111.25,2144567.0,111.0,111.26,110.98,111.25,2144567.0
2023-05-16 09:30:00,111.07,112.24,111.05,112.01,3155553.0,111.07,112.24,111.05,112.01,3155553.0
2023-05-16 09:40:00,112.02,113.01,111.95,112.92,3103365.0,112.02,113.01,111.95,112.92,3103365.0
2023-05-16 09:50:00,112.92,113.0,112.21,112.35,2017803.0,112.92,113.0,112.21,112.35,2017803.0
2023-05-16 10:00:00,112.35,112.92,112.33,112.61,1308674.0,112.35,112.92,112.33,112.61,1308674.0
2023-05-16 10:10:00,112.62,112.79,112.31,112.7,1219077.0,112.62,112.79,112.31,112.7,1219077.0
2023-05-16 10:20:00,112.7,113.28,112.63,113.27,1921289.0,112.7,113.28,112.63,113.27,1921289.0
2023-05-16 10:30:00,113.27,113.43,112.86,113.03,1442292.0,113.27,113.43,112.86,113.03,1442292.0
2023-05-16 10:40:00,113.02,113.33,112.9,113.27,963656.0,113.02,113.33,112.9,113.27,963656.0
2023-05-16 10:50:00,113.27,113.95,113.17,113.89,1899369.0,113.27,113.95,113.17,113.89,1899369.0
2023-05-16 11:00:00,113.89,113.98,113.61,113.73,1243080.0,113.89,113.98,113.61,113.73,1243080.0
2023-05-16 11:10:00,113.73,114.04,113.48,113.49,1426813.0,113.73,114.04,113.48,113.49,1426813.0
2023-05-16 11:20:00,113.49,113.6,113.21,113.6,973468.0,113.49,113.6,113.21,113.6,973468.0
2023-05-16 11:30:00,113.59,113.65,113.27,113.51,903287.0,113.59,113.65,113.27,113.51,903287.0
2023-05-16 11:40:00,113.51,113.99,113.35,113.89,1294550.0,113.51,113.99,113.35,113.89,1294550.0
2023-05-16 11:50:00,113.89,114.09,113.86,114.05,1125312.0,113.89,114.09,113.86,114.05,1125312.0
2023-05-16 12:00:00,114.05,114.06,113.78,113.98,944288.0,114.05,114.06,113.78,113.98,944288.0
2023-05-16 12:10:00,113.98,114.34,113.93,114.29,1474620.0,113.98,114.34,113.93,114.29,1474620.0
2023-05-16 12:20:00,114.29,114.49,114.04,114.48,1497539.0,114.29,114.49,114.04,114.48,1497539.0
2023-05-16 12:30:00,114.48,114.74,114.33,114.47,1737655.0,114.48,114.74,114.33,114.47,1737655.0
2023-05-16 12:40:00,114.47,114.75,114.26,114.47,1438117.0,114.47,114.75,114.26,114.47,1438117.0
2023-05-16 12:50:00,114.48,114.62,114.35,114.59,853778.0,114.48,114.62,114.35,114.59,853778.0
2023-05-16 13:00:00,114.59,114.73,114.48,114.64,925608.0,114.59,114.73,114.48,114.64,925608.0
2023-05-16 13:10:00,114.64,114.79,114.37,114.46,1046892.0,114.64,114.79,114.37,114.46,1046892.0
2023-05-16 13:20:00,114.46,114.49,114.1,114.2,880715.0,114.46,114.49,114.1,114.2,880715.0
2023-05-16 13:30:00,114.2,114.29,113.97,114.02,1082853.0,114.2,114.29,113.97,114.02,1082853.0
2023-05-16 13:40:00,114.01,114.4,113.98,114.37,939816.0,114.01,114.4,113.98,114.37,939816.0
2023-05-16 13:50:00,114.38,114.48,114.12,114.25,810060.0,114.38,114.48,114.12,114.25,810060.0
2023-05-16 14:00:00,114.25,114.31,113.81,113.92,1057578.0,114.25,114.31,113.81,113.92,1057578.0
2023-05-16 14:10:00,113.91,114.11,113.82,114.02,1138638.0,113.91,114.11,113.82,114.02,1138638.0
2023-05-16 14:20:00,114.02,114.11,113.93,114.05,838853.0,114.02,114.11,113.93,114.05,838853.0
2023-05-16 14:30:00,114.05,114.07,113.65,113.81,1172457.0,114.05,114.07,113.65,113.81,1172457.0
2023-05-16 14:40:00,113.82,114.12,113.79,114.06,959929.0,113.82,114.12,113.79,114.06,959929.0
2023-05-16 14:50:00,114.06,114.25,114.03,114.21,918493.0,114.06,114.25,114.03,114.21,918493.0
2023-05-16 15:00:00,114.21,114.32,113.86,113.91,1145379.0,114.21,114.32,113.86,113.91,1145379.0
2023-05-16 15:10:00,113.92,114.03,113.78,113.87,868111.0,113.92,114.03,113.78,113.87,868111.0
2023-05-16 15:20:00,113.87,114.17,113.74,114.08,1219668.0,113.87,114.17,113.74,114.08,1219668.0
2023-05-16 15:30:00,114.07,114.1,113.77,113.87,994261.0,114.07,114.1,113.77,113.87,994261.0
2023-05-16 15:40:00,113.87,113.88,113.47,113.52,1330027.0,113.87,113.88,113.47,113.52,1330027.0
2023-05-16 15:50:00,113.52,113.56,113.21,113.4,2813474.0,113.52,113.56,113.21,113.4,2813474.0
2023-05-17 09:30:00,114.88,115.83,114.73,115.49,6773512.0,114.88,115.83,114.73,115.49,6773512.0
2023-05-17 09:40:00,115.5,115.82,115.23,115.57,2839118.0,115.5,115.82,115.23,115.57,2839118.0
2023-05-17 09:50:00,115.57,115.68,115.02,115.05,2138638.0,115.57,115.68,115.02,115.05,2138638.0
2023-05-17 10:00:00,115.05,115.3,114.54,114.72,2184606.0,115.05,115.3,114.54,114.72,2184606.0
2023-05-17 10:10:00,114.72,115.22,114.64,115.06,1511069.0,114.72,115.22,114.64,115.06,1511069.0
2023-05-17 10:20:00,115.06,115.1,114.59,114.64,1164729.0,115.06,115.1,114.59,114.64,1164729.0
2023-05-17 10:30:00,114.65,115.0,114.54,114.67,1168304.0,114.65,115.0,114.54,114.67,1168304.0
2023-05-17 10:40:00,114.67,115.46,114.65,115.27,1445149.0,114.67,115.46,114.65,115.27,1445149.0
2023-05-17 10:50:00,115.27,115.4,115.01,115.14,1309451.0,115.27,115.4,115.01,115.14,1309451.0
2023-05-17 11:00:00,115.15,115.3,114.88,114.98,1045099.0,115.15,115.3,114.88,114.98,1045099.0
2023-05-17 11:10:00,114.97,115.38,114.85,114.93,1186183.0,114.97,115.38,114.85,114.93,1186183.0
2023-05-17 11:20:00,114.93,114.98,114.52,114.96,1248959.0,114.93,114.98,114.52,114.96,1248959.0
2023-05-17 11:30:00,114.96,115.12,114.73,114.9,855701.0,114.96,115.12,114.73,114.9,855701.0
2023-05-17 11:40:00,114.9,115.05,114.74,114.85,719714.0,114.9,115.05,114.74,114.85,719714.0
2023-05-17 11:50:00,114.84,114.9,114.58,114.89,667633.0,114.84,114.9,114.58,114.89,667633.0
2023-05-17 12:00:00,114.88,114.9,114.4,114.44,803005.0,114.88,114.9,114.4,114.44,803005.0
2023-05-17 12:10:00,114.43,114.63,114.22,114.25,1025298.0,114.43,114.63,114.22,114.25,1025298.0
2023-05-17 12:20:00,114.26,114.6,114.23,114.42,886315.0,114.26,114.6,114.23,114.42,886315.0
2023-05-17 12:30:00,114.42,114.69,114.41,114.64,677476.0,114.42,114.69,114.41,114.64,677476.0
2023-05-17 12:40:00,114.63,114.92,114.52,114.9,804893.0,114.63,114.92,114.52,114.9,804893.0
2023-05-17 12:50:00,114.89,115.14,114.82,115.02,931797.0,114.89,115.14,114.82,115.02,931797.0
2023-05-17 13:00:00,115.02,115.36,115.01,115.29,962850.0,115.02,115.36,115.01,115.29,962850.0
2023-05-17 13:10:00,115.28,115.34,115.05,115.3,763886.0,115.28,115.34,115.05,115.3,763886.0
2023-05-17 13:20:00,115.31,115.48,115.26,115.4,943082.0,115.31,115.48,115.26,115.4,943082.0
2023-05-17 13:30:00,115.39,115.49,115.11,115.2,744368.0,115.39,115.49,115.11,115.2,744368.0
2023-05-17 13:40:00,115.21,115.42,115.16,115.31,800401.0,115.21,115.42,115.16,115.31,800401.0
2023-05-17 13:50:00,115.31,115.38,115.09,115.18,812557.0,115.31,115.38,115.09,115.18,812557.0
2023-05-17 14:00:00,115.17,115.4,115.02,115.33,969764.0,115.17,115.4,115.02,115.33,969764.0
2023-05-17 14:10:00,115.32,115.47,115.21,115.27,906800.0,115.32,115.47,115.21,115.27,906800.0
2023-05-17 14:20:00,115.27,115.61,115.21,115.5,1129058.0,115.27,115.61,115.21,115.5,1129058.0
2023-05-17 14:30:00,115.51,115.6,115.43,115.45,851020.0,115.51,115.6,115.43,115.45,851020.0
2023-05-17 14:40:00,115.45,115.55,115.2,115.53,910630.0,115.45,115.55,115.2,115.53,910630.0
2023-05-17 14:50:00,115.53,115.54,115.22,115.23,809677.0,115.53,115.54,115.22,115.23,809677.0
2023-05-17 15:00:00,115.23,115.52,115.12,115.44,762505.0,115.23,115.52,115.12,115.44,762505.0
2023-05-17 15:10:00,115.44,115.7,115.44,115.56,1288176.0,115.44,115.7,115.44,115.56,1288176.0
2023-05-17 15:20:00,115.56,115.64,115.31,115.36,937363.0,115.56,115.64,115.31,115.36,937363.0
2023-05-17 15:30:00,115.37,115.58,115.35,115.39,1226208.0,115.37,115.58,115.35,115.39,1226208.0
2023-05-17 15:40:00,115.39,115.6,115.39,115.5,1069598.0,115.39,115.6,115.39,115.5,1069598.0
2023-05-17 15:50:00,115.49,115.71,115.4,115.48,2533436.0,115.49,115.71,115.4,115.48,2533436.0
2023-05-18 09:30:00,116.68,117.67,116.37,117.62,4728539.0,116.68,117.67,116.37,117.62,4728539.0
2023-05-18 09:40:00,117.62,117.95,117.48,117.68,3017067.0,117.62,117.95,117.48,117.68,3017067.0
2023-05-18 09:50:00,117.67,117.91,117.41,117.49,1904669.0,117.67,117.91,117.41,117.49,1904669.0
2023-05-18 10:00:00,117.51,118.22,117.29,117.84,2284897.0,117.51,118.22,117.29,117.84,2284897.0
2023-05-18 10:10:00,117.83,117.87,117.52,117.79,1293335.0,117.83,117.87,117.52,117.79,1293335.0
2023-05-18 10:20:00,117.8,118.42,117.72,118.39,1700089.0,117.8,118.42,117.72,118.39,1700089.0
2023-05-18 10:30:00,118.4,118.6,118.01,118.11,1778965.0,118.4,118.6,118.01,118.11,1778965.0
2023-05-18 10:40:00,118.1,118.11,117.56,117.77,1604491.0,118.1,118.11,117.56,117.77,1604491.0
2023-05-18 10:50:00,117.78,117.79,117.38,117.55,1499503.0,117.78,117.79,117.38,117.55,1499503.0
2023-05-18 11:00:00,117.54,118.08,117.52,117.99,1506117.0,117.54,118.08,117.52,117.99,1506117.0
2023-05-18 11:10:00,118.0,118.15,117.9,118.0,1169208.0,118.0,118.15,117.9,118.0,1169208.0
2023-05-18 11:20:00,118.01,118.15,117.66,117.73,1053898.0,118.01,118.15,117.66,117.73,1053898.0
2023-05-18 11:30:00,117.73,117.88,117.57,117.79,782811.0,117.73,117.88,117.57,117.79,782811.0
2023-05-18 11:40:00,117.8,118.05,117.76,117.84,1251637.0,117.8,118.05,117.76,117.84,1251637.0
2023-05-18 11:50:00,117.83,118.05,117.46,117.59,1052256.0,117.83,118.05,117.46,117.59,1052256.0
2023-05-18 12:00:00,117.59,117.62,117.2,117.32,1275703.0,117.59,117.62,117.2,117.32,1275703.0
2023-05-18 12:10:00,117.32,117.37,116.87,117.13,1457395.0,117.32,117.37,116.87,117.13,1457395.0
2023-05-18 12:20:00,117.12,117.16,116.77,116.91,1119791.0,117.12,117.16,116.77,116.91,1119791.0
2023-05-18 12:30:00,116.91,117.32,116.85,117.17,1039496.0,116.91,117.32,116.85,117.17,1039496.0
2023-05-18 12:40:00,117.17,117.32,117.08,117.23,661042.0,117.17,117.32,117.08,117.23,661042.0
2023-05-18 12:50:00,117.23,117.29,116.96,117.13,757129.0,117.23,117.29,116.96,117.13,757129.0
2023-05-18 13:00:00,117.14,117.49,117.11,117.44,806456.0,117.14,117.49,117.11,117.44,806456.0
2023-05-18 13:10:00,117.43,117.62,117.39,117.59,682407.0,117.43,117.62,117.39,117.59,682407.0
2023-05-18 13:20:00,117.6,117.75,117.29,117.3,972247.0,117.6,117.75,117.29,117.3,972247.0
2023-05-18 13:30:00,117.32,117.49,117.25,117.28,716194.0,117.32,117.49,117.25,117.28,716194.0
2023-05-18 13:40:00,117.27,117.32,116.92,117.12,861071.0,117.27,117.32,116.92,117.12,861071.0
2023-05-18 13:50:00,117.12,117.13,116.6,116.65,814894.0,117.12,117.13,116.6,116.65,814894.0
2023-05-18 14:00:00,116.66,116.72,116.37,116.38,1115962.0,116.66,116.72,116.37,116.38,1115962.0
2023-05-18 14:10:00,116.38,116.88,116.33,116.87,1037436.0,116.38,116.88,116.33,116.87,1037436.0
2023-05-18 14:20:00,116.86,117.12,116.85,117.0,1012870.0,116.86,117.12,116.85,117.0,1012870.0
2023-05-18 14:30:00,117.0,117.13,116.96,117.07,813668.0,117.0,117.13,116.96,117.07,813668.0
2023-05-18 14:40:00,117.08,117.14,116.96,117.09,765878.0,117.08,117.14,116.96,117.09,765878.0
2023-05-18 14:50:00,117.09,117.18,116.89,117.04,954366.0,117.09,117.18,116.89,117.04,954366.0
2023-05-18 15:00:00,117.04,117.15,116.93,117.11,808898.0,117.04,117.15,116.93,117.11,808898.0
2023-05-18 15:10:00,117.11,117.49,117.05,117.44,1040606.0,117.11,117.49,117.05,117.44,1040606.0
2023-05-18 15:20:00,117.43,117.49,117.2,117.48,1032800.0,117.43,117.49,117.2,117.48,1032800.0
2023-05-18 15:30:00,117.49,117.73,117.47,117.57,1198687.0,117.49,117.73,117.47,117.57,1198687.0
2023-05-18 15:40:00,117.57,118.05,117.55,118.01,1932649.0,117.57,118.05,117.55,118.01,1932649.0
2023-05-18 15:50:00,118.01,118.24,117.98,118.16,3047093.0,118.01,118.24,117.98,118.16,3047093.0
2023-05-19 09:30:00,118.16,118.31,117.22,117.9,4791173.0,118.16,118.31,117.22,117.9,4791173.0
2023-05-19 09:40:00,117.9,118.22,117.38,117.53,1674786.0,117.9,118.22,117.38,117.53,1674786.0
2023-05-19 09:50:00,117.53,117.69,117.19,117.34,1143674.0,117.53,117.69,117.19,117.34,1143674.0
2023-05-19 10:00:00,117.34,117.36,116.91,116.94,1350509.0,117.34,117.36,116.91,116.94,1350509.0
2023-05-19 10:10:00,116.96,117.29,116.81,117.28,1212762.0,116.96,117.29,116.81,117.28,1212762.0
2023-05-19 10:20:00,117.29,117.45,117.12,117.21,1148348.0,117.29,117.45,117.12,117.21,1148348.0
2023-05-19 10:30:00,117.2,117.35,116.8,117.04,1098992.0,117.2,117.35,116.8,117.04,1098992.0
2023-05-19 10:40:00,117.05,117.09,116.9,117.04,600449.0,117.05,117.09,116.9,117.04,600449.0
2023-05-19 10:50:00,117.04,117.18,116.67,116.95,1018543.0,117.04,117.18,116.67,116.95,1018543.0
2023-05-19 11:00:00,116.95,117.03,116.36,116.37,1169923.0,116.95,117.03,116.36,116.37,1169923.0
2023-05-19 11:10:00,116.36,116.72,116.35,116.58,1239707.0,116.36,116.72,116.35,116.58,1239707.0
2023-05-19 11:20:00,116.59,116.81,116.42,116.42,1000351.0,116.59,116.81,116.42,116.42,1000351.0
2023-05-19 11:30:00,116.42,116.77,116.22,116.32,1247317.0,116.42,116.77,116.22,116.32,1247317.0
2023-05-19 11:40:00,116.31,116.72,116.19,116.61,1169151.0,116.31,116.72,116.19,116.61,1169151.0
2023-05-19 11:50:00,116.63,116.85,116.46,116.53,753655.0,116.63,116.85,116.46,116.53,753655.0
2023-05-19 12:00:00,116.54,116.66,116.39,116.48,601008.0,116.54,116.66,116.39,116.48,601008.0
2023-05-19 12:10:00,116.48,116.83,116.43,116.8,597050.0,116.48,116.83,116.43,116.8,597050.0
2023-05-19 12:20:00,116.81,117.06,116.51,116.51,719778.0,116.81,117.06,116.51,116.51,719778.0
2023-05-19 12:30:00,116.51,116.52,116.24,116.49,756644.0,116.51,116.52,116.24,116.49,756644.0
2023-05-19 12:40:00,116.48,116.56,116.36,116.49,472076.0,116.48,116.56,116.36,116.49,472076.0
2023-05-19 12:50:00,116.5,116.58,116.38,116.46,479238.0,116.5,116.58,116.38,116.46,479238.0
2023-05-19 13:00:00,116.47,116.86,116.42,116.54,581817.0,116.47,116.86,116.42,116.54,581817.0
2023-05-19 13:10:00,116.53,116.61,116.37,116.57,451083.0,116.53,116.61,116.37,116.57,451083.0
2023-05-19 13:20:00,116.57,116.59,116.32,116.54,465477.0,116.57,116.59,116.32,116.54,465477.0
2023-05-19 13:30:00,116.54,116.6,116.18,116.26,705271.0,116.54,116.6,116.18,116.26,705271.0
2023-05-19 13:40:00,116.26,116.39,116.2,116.34,543239.0,116.26,116.39,116.2,116.34,543239.0
2023-05-19 13:50:00,116.34,116.44,116.25,116.27,698018.0,116.34,116.44,116.25,116.27,698018.0
2023-05-19 14:00:00,116.26,116.32,116.08,116.13,615969.0,116.26,116.32,116.08,116.13,615969.0
2023-05-19 14:10:00,116.13,116.16,115.8,116.05,1044592.0,116.13,116.16,115.8,116.05,1044592.0
2023-05-19 14:20:00,116.05,116.16,115.84,115.86,659750.0,116.05,116.16,115.84,115.86,659750.0
2023-05-19 14:30:00,115.85,115.99,115.76,115.91,791348.0,115.85,115.99,115.76,115.91,791348.0
2023-05-19 14:40:00,115.91,116.02,115.7,115.75,836013.0,115.91,116.02,115.7,115.75,836013.0
2023-05-19 14:50:00,115.75,116.09,115.73,116.07,793427.0,115.75,116.09,115.73,116.07,793427.0
2023-05-19 15:00:00,116.08,116.13,115.87,115.9,739406.0,116.08,116.13,115.87,115.9,739406.0
2023-05-19 15:10:00,115.9,116.11,115.89,116.03,714014.0,115.9,116.11,115.89,116.03,714014.0
2023-05-19 15:20:00,116.02,116.1,115.92,115.93,636014.0,116.02,116.1,115.92,115.93,636014.0
2023-05-19 15:30:00,115.94,116.14,115.92,116.11,664112.0,115.94,116.14,115.92,116.11,664112.0
2023-05-19 15:40:00,116.12,116.25,115.98,116.08,1061382.0,116.12,116.25,115.98,116.08,1061382.0
2023-05-19 15:50:00,116.07,116.4,116.0,116.27,2269161.0,116.07,116.4,116.0,116.27,2269161.0
2023-05-22 09:30:00,116.78,116.78,115.3,115.34,3938350.0,116.78,116.78,115.3,115.34,3938350.0
2023-05-22 09:40:00,115.34,115.98,115.16,115.92,3276343.0,115.34,115.98,115.16,115.92,3276343.0
2023-05-22 09:50:00,115.92,116.19,115.88,116.01,2567284.0,115.92,116.19,115.88,116.01,2567284.0
2023-05-22 10:00:00,116.0,116.2,115.18,115.31,2522963.0,116.0,116.2,115.18,115.31,2522963.0
2023-05-22 10:10:00,115.29,115.72,115.16,115.59,2031427.0,115.29,115.72,115.16,115.59,2031427.0
2023-05-22 10:20:00,115.59,115.66,115.07,115.09,2078741.0,115.59,115.66,115.07,115.09,2078741.0
2023-05-22 10:30:00,115.1,115.44,115.0,115.06,2115610.0,115.1,115.44,115.0,115.06,2115610.0
2023-05-22 10:40:00,115.05,115.06,114.51,114.53,2384557.0,115.05,115.06,114.51,114.53,2384557.0
2023-05-22 10:50:00,114.54,114.76,114.25,114.73,2448437.0,114.54,114.76,114.25,114.73,2448437.0
2023-05-22 11:00:00,114.74,115.05,114.67,114.93,1759702.0,114.74,115.05,114.67,114.93,1759702.0
2023-05-22 11:10:00,114.93,115.34,114.9,115.0,1611509.0,114.93,115.34,114.9,115.0,1611509.0
2023-05-22 11:20:00,115.0,115.15,114.8,114.84,1325443.0,115.0,115.15,114.8,114.84,1325443.0
2023-05-22 11:30:00,114.84,114.88,114.29,114.38,1459894.0,114.84,114.88,114.29,114.38,1459894.0
2023-05-22 11:40:00,114.39,114.47,114.25,114.43,1443573.0,114.39,114.47,114.25,114.43,1443573.0
2023-05-22 11:50:00,114.43,114.68,114.4,114.5,1539615.0,114.43,114.68,114.4,114.5,1539615.0
2023-05-22 12:00:00,114.48,114.78,114.41,114.76,1124371.0,114.48,114.78,114.41,114.76,1124371.0
2023-05-22 12:10:00,114.76,114.97,114.25,114.91,2519879.0,114.76,114.97,114.25,114.91,2519879.0
2023-05-22 12:20:00,114.92,114.94,114.4,114.56,1247631.0,114.92,114.94,114.4,114.56,1247631.0
2023-05-22 12:30:00,114.55,114.88,114.28,114.87,1271066.0,114.55,114.88,114.28,114.87,1271066.0
2023-05-22 12:40:00,114.87,115.1,114.79,115.0,1036195.0,114.87,115.1,114.79,115.0,1036195.0
2023-05-22 12:50:00,115.01,115.09,114.75,114.92,1532133.0,115.01,115.09,114.75,114.92,1532133.0
2023-05-22 13:00:00,114.92,115.25,114.9,115.08,839335.0,114.92,115.25,114.9,115.08,839335.0
2023-05-22 13:10:00,115.09,115.18,114.9,115.05,771511.0,115.09,115.18,114.9,115.05,771511.0
2023-05-22 13:20:00,115.04,115.2,114.98,115.04,492089.0,115.04,115.2,114.98,115.04,492089.0
2023-05-22 13:30:00,115.05,115.14,114.99,115.13,491749.0,115.05,115.14,114.99,115.13,491749.0
2023-05-22 13:40:00,115.13,115.32,115.12,115.25,911134.0,115.13,115.32,115.12,115.25,911134.0
2023-05-22 13:50:00,115.24,115.34,115.17,115.17,593148.0,115.24,115.34,115.17,115.17,593148.0
2023-05-22 14:00:00,115.17,115.4,115.15,115.27,650776.0,115.17,115.4,115.15,115.27,650776.0
2023-05-22 14:10:00,115.26,115.43,115.18,115.42,415306.0,115.26,115.43,115.18,115.42,415306.0
2023-05-22 14:20:00,115.43,115.57,115.38,115.57,751527.0,115.43,115.57,115.38,115.57,751527.0
2023-05-22 14:30:00,115.56,115.64,115.39,115.42,598028.0,115.56,115.64,115.39,115.42,598028.0
2023-05-22 14:40:00,115.42,115.6,115.38,115.49,543378.0,115.42,115.6,115.38,115.49,543378.0
2023-05-22 14:50:00,115.49,115.7,115.34,115.46,666844.0,115.49,115.7,115.34,115.46,666844.0
2023-05-22 15:00:00,115.45,115.65,115.44,115.48,613244.0,115.45,115.65,115.44,115.48,613244.0
2023-05-22 15:10:00,115.48,115.57,115.41,115.43,723168.0,115.48,115.57,115.41,115.43,723168.0
2023-05-22 15:20:00,115.43,115.43,115.06,115.16,1002003.0,115.43,115.43,115.06,115.16,1002003.0
2023-05-22 15:30:00,115.16,115.19,114.96,115.09,1035040.0,115.16,115.19,114.96,115.09,1035040.0
2023-05-22 15:40:00,115.09,115.18,114.77,114.8,952102.0,115.09,115.18,114.77,114.8,952102.0
2023-05-22 15:50:00,114.8,115.03,114.67,115.03,2702683.0,114.8,115.03,114.67,115.03,2702683.0
2023-05-23 09:30:00,114.19,115.01,113.78,115.0,2944249.0,114.19,115.01,113.78,115.0,2944249.0
2023-05-23 09:40:00,115.0,115.48,114.9,115.24,1796806.0,115.0,115.48,114.9,115.24,1796806.0
2023-05-23 09:50:00,115.24,115.72,115.01,115.4,1793779.0,115.24,115.72,115.01,115.4,1793779.0
2023-05-23 10:00:00,115.4,116.03,115.34,115.99,1833768.0,115.4,116.03,115.34,115.99,1833768.0
2023-05-23 10:10:00,115.98,116.08,115.52,115.89,1337141.0,115.98,116.08,115.52,115.89,1337141.0
2023-05-23 10:20:00,115.89,115.95,115.63,115.8,846543.0,115.89,115.95,115.63,115.8,846543.0
2023-05-23 10:30:00,115.8,115.8,115.46,115.69,852548.0,115.8,115.8,115.46,115.69,852548.0
2023-05-23 10:40:00,115.68,115.87,115.43,115.43,866776.0,115.68,115.87,115.43,115.43,866776.0
2023-05-23 10:50:00,115.44,115.69,115.27,115.67,849939.0,115.44,115.69,115.27,115.67,849939.0
2023-05-23 11:00:00,115.69,116.19,115.65,116.14,1241635.0,115.69,116.19,115.65,116.14,1241635.0
2023-05-23 11:10:00,116.14,116.38,115.97,116.3,1331707.0,116.14,116.38,115.97,116.3,1331707.0
2023-05-23 11:20:00,116.32,116.61,116.3,116.59,1054675.0,116.32,116.61,116.3,116.59,1054675.0
2023-05-23 11:30:00,116.59,116.9,116.4,116.86,1471344.0,116.59,116.9,116.4,116.86,1471344.0
2023-05-23 11:40:00,116.86,117.14,116.7,116.8,1560666.0,116.86,117.14,116.7,116.8,1560666.0
2023-05-23 11:50:00,116.79,116.99,116.55,116.88,1240155.0,116.79,116.99,116.55,116.88,1240155.0
2023-05-23 12:00:00,116.89,117.1,116.66,116.94,1039630.0,116.89,117.1,116.66,116.94,1039630.0
2023-05-23 12:10:00,116.94,117.0,116.58,116.61,737082.0,116.94,117.0,116.58,116.61,737082.0
2023-05-23 12:20:00,116.62,116.62,116.33,116.44,720370.0,116.62,116.62,116.33,116.44,720370.0
2023-05-23 12:30:00,116.45,116.55,115.98,116.03,1072859.0,116.45,116.55,115.98,116.03,1072859.0
2023-05-23 12:40:00,116.02,116.08,115.66,115.76,998252.0,116.02,116.08,115.66,115.76,998252.0
2023-05-23 12:50:00,115.76,116.2,115.74,116.14,989693.0,115.76,116.2,115.74,116.14,989693.0
2023-05-23 13:00:00,116.14,116.41,116.12,116.38,1307138.0,116.14,116.41,116.12,116.38,1307138.0
2023-05-23 13:10:00,116.39,116.56,116.25,116.47,957499.0,116.39,116.56,116.25,116.47,957499.0
2023-05-23 13:20:00,116.47,116.47,116.05,116.08,696676.0,116.47,116.47,116.05,116.08,696676.0
2023-05-23 13:30:00,116.08,116.09,115.82,116.02,776917.0,116.08,116.09,115.82,116.02,776917.0
2023-05-23 13:40:00,116.02,116.17,115.83,115.87,602113.0,116.02,116.17,115.83,115.87,602113.0
2023-05-23 13:50:00,115.86,115.88,115.66,115.71,647614.0,115.86,115.88,115.66,115.71,647614.0
2023-05-23 14:00:00,115.71,115.87,115.63,115.69,987328.0,115.71,115.87,115.63,115.69,987328.0
2023-05-23 14:10:00,115.69,115.74,115.4,115.5,886863.0,115.69,115.74,115.4,115.5,886863.0
2023-05-23 14:20:00,115.5,115.52,114.91,115.26,1427398.0,115.5,115.52,114.91,115.26,1427398.0
2023-05-23 14:30:00,115.25,115.46,115.03,115.16,809825.0,115.25,115.46,115.03,115.16,809825.0
2023-05-23 14:40:00,115.16,115.47,115.08,115.09,975813.0,115.16,115.47,115.08,115.09,975813.0
2023-05-23 14:50:00,115.09,115.24,115.01,115.06,967157.0,115.09,115.24,115.01,115.06,967157.0
2023-05-23 15:00:00,115.05,115.2,114.8,114.96,1105949.0,115.05,115.2,114.8,114.96,1105949.0
2023-05-23 15:10:00,114.96,115.2,114.83,114.87,943695.0,114.96,115.2,114.83,114.87,943695.0
2023-05-23 15:20:00,114.87,115.12,114.85,115.12,902403.0,114.87,115.12,114.85,115.12,902403.0
2023-05-23 15:30:00,115.12,115.22,115.06,115.14,875214.0,115.12,115.22,115.06,115.14,875214.0
2023-05-23 15:40:00,115.14,115.27,115.07,115.21,940886.0,115.14,115.27,115.07,115.21,940886.0
2023-05-23 15:50:00,115.22,115.29,114.92,115.01,3083390.0,115.22,115.29,114.92,115.01,3083390.0
2023-05-24 09:30:00,115.36,116.7,115.02,116.36,4681873.0,115.36,116.7,115.02,116.36,4681873.0
2023-05-24 09:40:00,116.37,116.89,116.14,116.28,2914530.0,116.37,116.89,116.14,116.28,2914530.0
2023-05-24 09:50:00,116.28,116.68,115.87,116.58,2239046.0,116.28,116.68,115.87,116.58,2239046.0
2023-05-24 10:00:00,116.56,116.76,115.7,115.93,1856812.0,116.56,116.76,115.7,115.93,1856812.0
2023-05-24 10:10:00,115.94,116.48,115.91,116.1,1624927.0,115.94,116.48,115.91,116.1,1624927.0
2023-05-24 10:20:00,116.09,116.21,115.61,115.73,1234891.0,116.09,116.21,115.61,115.73,1234891.0
2023-05-24 10:30:00,115.74,115.93,115.62,115.7,1040084.0,115.74,115.93,115.62,115.7,1040084.0
2023-05-24 10:40:00,115.69,115.79,115.31,115.62,1477513.0,115.69,115.79,115.31,115.62,1477513.0
2023-05-24 10:50:00,115.62,115.69,115.21,115.58,1039084.0,115.62,115.69,115.21,115.58,1039084.0
2023-05-24 11:00:00,115.6,115.72,115.32,115.62,979306.0,115.6,115.72,115.32,115.62,979306.0
2023-05-24 11:10:00,115.63,115.99,115.6,115.85,1136177.0,115.63,115.99,115.6,115.85,1136177.0
2023-05-24 11:20:00,115.86,116.24,115.67,116.09,1166413.0,115.86,116.24,115.67,116.09,1166413.0
2023-05-24 11:30:00,116.1,116.4,116.04,116.31,1091991.0,116.1,116.4,116.04,116.31,1091991.0
2023-05-24 11:40:00,116.31,116.43,116.01,116.39,1024047.0,116.31,116.43,116.01,116.39,1024047.0
2023-05-24 11:50:00,116.38,116.46,115.87,115.91,800120.0,116.38,116.46,115.87,115.91,800120.0
2023-05-24 12:00:00,115.91,116.25,115.91,116.16,793172.0,115.91,116.25,115.91,116.16,793172.0
2023-05-24 12:10:00,116.17,116.29,115.85,115.88,817062.0,116.17,116.29,115.85,115.88,817062.0
2023-05-24 12:20:00,115.88,115.95,115.74,115.8,625326.0,115.88,115.95,115.74,115.8,625326.0
2023-05-24 12:30:00,115.81,115.91,115.72,115.9,603101.0,115.81,115.91,115.72,115.9,603101.0
2023-05-24 12:40:00,115.91,115.98,115.78,115.83,492142.0,115.91,115.98,115.78,115.83,492142.0
2023-05-24 12:50:00,115.83,116.09,115.82,116.03,632776.0,115.83,116.09,115.82,116.03,632776.0
2023-05-24 13:00:00,116.03,116.11,115.86,115.94,631520.0,116.03,116.11,115.86,115.94,631520.0
2023-05-24 13:10:00,115.95,116.06,115.72,115.92,607357.0,115.95,116.06,115.72,115.92,607357.0
2023-05-24 13:20:00,115.93,116.09,115.84,115.87,667834.0,115.93,116.09,115.84,115.87,667834.0
2023-05-24 13:30:00,115.87,116.24,115.85,116.18,840021.0,115.87,116.24,115.85,116.18,840021.0
2023-05-24 13:40:00,116.18,116.48,116.17,116.25,826747.0,116.18,116.48,116.17,116.25,826747.0
2023-05-24 13:50:00,116.25,116.41,116.18,116.27,580671.0,116.25,116.41,116.18,116.27,580671.0
2023-05-24 14:00:00,116.27,116.43,116.06,116.12,747681.0,116.27,116.43,116.06,116.12,747681.0
2023-05-24 14:10:00,116.12,116.55,116.09,116.38,1003459.0,116.12,116.55,116.09,116.38,1003459.0
2023-05-24 14:20:00,116.38,116.54,116.27,116.38,758957.0,116.38,116.54,116.27,116.38,758957.0
2023-05-24 14:30:00,116.38,116.49,116.3,116.46,531496.0,116.38,116.49,116.3,116.46,531496.0
2023-05-24 14:40:00,116.46,116.8,116.44,116.48,1246344.0,116.46,116.8,116.44,116.48,1246344.0
2023-05-24 14:50:00,116.47,116.63,116.28,116.63,982252.0,116.47,116.63,116.28,116.63,982252.0
2023-05-24 15:00:00,116.63,116.79,116.46,116.75,904278.0,116.63,116.79,116.46,116.75,904278.0
2023-05-24 15:10:00,116.75,117.02,116.73,117.02,1247776.0,116.75,117.02,116.73,117.02,1247776.0
2023-05-24 15:20:00,117.03,117.3,116.95,117.14,1711088.0,117.03,117.3,116.95,117.14,1711088.0
2023-05-24 15:30:00,117.14,117.34,117.0,117.08,1485431.0,117.14,117.34,117.0,117.08,1485431.0
2023-05-24 15:40:00,117.08,117.11,116.76,116.87,1506017.0,117.08,117.11,116.76,116.87,1506017.0
2023-05-24 15:50:00,116.85,116.86,116.63,116.77,2631757.0,116.85,116.86,116.63,116.77,2631757.0
2023-05-25 09:30:00,116.63,116.87,115.7,116.01,3882317.0,116.63,116.87,115.7,116.01,3882317.0
2023-05-25 09:40:00,116.01,116.44,115.6,115.8,2382713.0,116.01,116.44,115.6,115.8,2382713.0
2023-05-25 09:50:00,115.79,115.91,115.47,115.58,1530037.0,115.79,115.91,115.47,115.58,1530037.0
2023-05-25 10:00:00,115.57,115.98,115.31,115.32,1776329.0,115.57,115.98,115.31,115.32,1776329.0
2023-05-25 10:10:00,115.32,115.32,114.37,114.41,2844600.0,115.32,115.32,114.37,114.41,2844600.0
2023-05-25 10:20:00,114.4,114.99,114.31,114.9,1577485.0,114.4,114.99,114.31,114.9,1577485.0
2023-05-25 10:30:00,114.9,115.22,114.62,115.16,1223604.0,114.9,115.22,114.62,115.16,1223604.0
2023-05-25 10:40:00,115.17,115.39,115.05,115.22,926126.0,115.17,115.39,115.05,115.22,926126.0
2023-05-25 10:50:00,115.23,115.25,114.74,115.04,1132944.0,115.23,115.25,114.74,115.04,1132944.0
2023-05-25 11:00:00,115.04,115.08,114.65,114.81,1026042.0,115.04,115.08,114.65,114.81,1026042.0
2023-05-25 11:10:00,114.81,115.28,114.75,114.86,1082610.0,114.81,115.28,114.75,114.86,1082610.0
2023-05-25 11:20:00,114.85,115.0,114.71,114.92,893095.0,114.85,115.0,114.71,114.92,893095.0
2023-05-25 11:30:00,114.92,115.12,114.71,114.75,740218.0,114.92,115.12,114.71,114.75,740218.0
2023-05-25 11:40:00,114.76,114.84,114.44,114.74,934690.0,114.76,114.84,114.44,114.74,934690.0
2023-05-25 11:50:00,114.73,115.17,114.68,115.17,702887.0,114.73,115.17,114.68,115.17,702887.0
2023-05-25 12:00:00,115.16,115.34,114.85,114.95,803997.0,115.16,115.34,114.85,114.95,803997.0
2023-05-25 12:10:00,114.94,115.1,114.86,115.09,557656.0,114.94,115.1,114.86,115.09,557656.0
2023-05-25 12:20:00,115.09,115.4,115.08,115.18,760677.0,115.09,115.4,115.08,115.18,760677.0
2023-05-25 12:30:00,115.19,115.33,115.0,115.23,683297.0,115.19,115.33,115.0,115.23,683297.0
2023-05-25 12:40:00,115.24,115.25,114.85,114.91,551832.0,115.24,115.25,114.85,114.91,551832.0
2023-05-25 12:50:00,114.92,114.97,114.66,114.69,772984.0,114.92,114.97,114.66,114.69,772984.0
2023-05-25 13:00:00,114.7,114.76,114.5,114.59,582264.0,114.7,114.76,114.5,114.59,582264.0
2023-05-25 13:10:00,114.59,114.75,114.58,114.68,539549.0,114.59,114.75,114.58,114.68,539549.0
2023-05-25 13:20:00,114.69,114.76,114.5,114.55,630717.0,114.69,114.76,114.5,114.55,630717.0
2023-05-25 13:30:00,114.56,114.64,114.5,114.54,691614.0,114.56,114.64,114.5,114.54,691614.0
2023-05-25 13:40:00,114.53,114.6,114.44,114.59,778514.0,114.53,114.6,114.44,114.59,778514.0
2023-05-25 13:50:00,114.59,114.64,114.36,114.5,942837.0,114.59,114.64,114.36,114.5,942837.0
2023-05-25 14:00:00,114.51,114.9,114.48,114.61,1113243.0,114.51,114.9,114.48,114.61,1113243.0
2023-05-25 14:10:00,114.61,114.93,114.6,114.82,950872.0,114.61,114.93,114.6,114.82,950872.0
2023-05-25 14:20:00,114.83,115.03,114.71,114.88,1229478.0,114.83,115.03,114.71,114.88,1229478.0
2023-05-25 14:30:00,114.88,114.95,114.55,114.66,902272.0,114.88,114.95,114.55,114.66,902272.0
2023-05-25 14:40:00,114.66,114.74,114.4,114.51,810447.0,114.66,114.74,114.4,114.51,810447.0
2023-05-25 14:50:00,114.5,114.78,114.44,114.54,791827.0,114.5,114.78,114.44,114.54,791827.0
2023-05-25 15:00:00,114.54,114.94,114.5,114.93,920555.0,114.54,114.94,114.5,114.93,920555.0
2023-05-25 15:10:00,114.93,115.06,114.78,114.86,965289.0,114.93,115.06,114.78,114.86,965289.0
2023-05-25 15:20:00,114.85,115.1,114.78,115.09,1183397.0,114.85,115.1,114.78,115.09,1183397.0
2023-05-25 15:30:00,115.09,115.33,114.93,115.19,1567369.0,115.09,115.33,114.93,115.19,1567369.0
2023-05-25 15:40:00,115.18,115.32,114.84,114.96,1767063.0,115.18,115.32,114.84,114.96,1767063.0
2023-05-25 15:50:00,114.96,115.19,114.86,115.02,3142358.0,114.96,115.19,114.86,115.02,3142358.0
2023-05-26 09:30:00,116.04,117.12,116.01,116.94,4650461.0,116.04,117.12,116.01,116.94,4650461.0
2023-05-26 09:40:00,116.96,117.33,116.68,117.31,2753596.0,116.96,117.33,116.68,117.31,2753596.0
2023-05-26 09:50:00,117.31,117.8,117.24,117.65,2621783.0,117.31,117.8,117.24,117.65,2621783.0
2023-05-26 10:00:00,117.66,118.34,117.64,118.23,2867632.0,117.66,118.34,117.64,118.23,2867632.0
2023-05-26 10:10:00,118.23,118.34,117.96,118.17,1714224.0,118.23,118.34,117.96,118.17,1714224.0
2023-05-26 10:20:00,118.18,118.48,118.1,118.4,1402318.0,118.18,118.48,118.1,118.4,1402318.0
2023-05-26 10:30:00,118.39,118.95,118.39,118.77,1755125.0,118.39,118.95,118.39,118.77,1755125.0
2023-05-26 10:40:00,118.78,119.28,118.76,119.18,2164103.0,118.78,119.28,118.76,119.18,2164103.0
2023-05-26 10:50:00,119.18,119.81,119.16,119.66,2078137.0,119.18,119.81,119.16,119.66,2078137.0
2023-05-26 11:00:00,119.66,120.52,119.65,120.51,4023748.0,119.66,120.52,119.65,120.51,4023748.0
2023-05-26 11:10:00,120.52,120.99,120.23,120.53,4101358.0,120.52,120.99,120.23,120.53,4101358.0
2023-05-26 11:20:00,120.53,121.19,120.37,120.75,3053006.0,120.53,121.19,120.37,120.75,3053006.0
2023-05-26 11:30:00,120.77,121.04,120.39,120.57,1912350.0,120.77,121.04,120.39,120.57,1912350.0
2023-05-26 11:40:00,120.58,121.12,120.28,120.96,1885501.0,120.58,121.12,120.28,120.96,1885501.0
2023-05-26 11:50:00,120.97,121.08,120.14,120.19,1316982.0,120.97,121.08,120.14,120.19,1316982.0
2023-05-26 12:00:00,120.19,121.01,119.97,120.99,1813250.0,120.19,121.01,119.97,120.99,1813250.0
2023-05-26 12:10:00,120.99,121.14,120.71,120.94,1623868.0,120.99,121.14,120.71,120.94,1623868.0
2023-05-26 12:20:00,120.93,121.0,120.5,120.72,935400.0,120.93,121.0,120.5,120.72,935400.0
2023-05-26 12:30:00,120.7,120.88,120.45,120.72,763183.0,120.7,120.88,120.45,120.72,763183.0
2023-05-26 12:40:00,120.72,121.0,120.65,120.92,1255822.0,120.72,121.0,120.65,120.92,1255822.0
2023-05-26 12:50:00,120.92,121.1,120.82,121.1,1060578.0,120.92,121.1,120.82,121.1,1060578.0
2023-05-26 13:00:00,121.1,121.47,121.03,121.31,1762106.0,121.1,121.47,121.03,121.31,1762106.0
2023-05-26 13:10:00,121.3,121.5,120.81,120.97,1337740.0,121.3,121.5,120.81,120.97,1337740.0
2023-05-26 13:20:00,120.97,121.02,120.7,120.95,1092006.0,120.97,121.02,120.7,120.95,1092006.0
2023-05-26 13:30:00,120.95,121.21,120.81,121.18,1038159.0,120.95,121.21,120.81,121.18,1038159.0
2023-05-26 13:40:00,121.18,121.22,120.67,120.98,1306612.0,121.18,121.22,120.67,120.98,1306612.0
2023-05-26 13:50:00,120.97,121.07,120.72,120.77,940677.0,120.97,121.07,120.72,120.77,940677.0
2023-05-26 14:00:00,120.78,120.86,120.53,120.58,940834.0,120.78,120.86,120.53,120.58,940834.0
2023-05-26 14:10:00,120.58,120.98,120.56,120.95,1019528.0,120.58,120.98,120.56,120.95,1019528.0
2023-05-26 14:20:00,120.95,121.04,120.72,120.96,1073071.0,120.95,121.04,120.72,120.96,1073071.0
2023-05-26 14:30:00,120.96,121.17,120.8,120.88,1255707.0,120.96,121.17,120.8,120.88,1255707.0
2023-05-26 14:40:00,120.88,120.91,120.68,120.91,997443.0,120.88,120.91,120.68,120.91,997443.0
2023-05-26 14:50:00,120.9,121.02,120.83,120.91,1018302.0,120.9,121.02,120.83,120.91,1018302.0
2023-05-26 15:00:00,120.91,121.04,120.73,120.76,1033008.0,120.91,121.04,120.73,120.76,1033008.0
2023-05-26 15:10:00,120.75,120.93,120.44,120.46,1333369.0,120.75,120.93,120.44,120.46,1333369.0
2023-05-26 15:20:00,120.47,120.5,120.22,120.23,1585147.0,120.47,120.5,120.22,120.23,1585147.0
2023-05-26 15:30:00,120.23,120.26,119.72,119.83,1945043.0,120.23,120.26,119.72,119.83,1945043.0
2023-05-26 15:40:00,119.84,120.04,119.75,119.9,1980381.0,119.84,120.04,119.75,119.9,1980381.0
2023-05-26 15:50:00,119.9,120.3,119.61,120.08,4579772.0,119.9,120.3,119.61,120.08,4579772.0
2023-05-30 09:30:00,122.37,122.92,121.58,122.39,6202177.0,122.37,122.92,121.58,122.39,6202177.0
2023-05-30 09:40:00,122.38,122.62,120.53,120.75,2540532.0,122.38,122.62,120.53,120.75,2540532.0
2023-05-30 09:50:00,120.75,120.85,119.85,120.8,2442806.0,120.75,120.85,119.85,120.8,2442806.0
2023-05-30 10:00:00,120.79,122.2,120.35,122.15,2902034.0,120.79,122.2,120.35,122.15,2902034.0
2023-05-30 10:10:00,122.15,122.58,121.76,122.21,2401600.0,122.15,122.58,121.76,122.21,2401600.0
2023-05-30 10:20:00,122.21,122.37,121.43,121.49,1549281.0,122.21,122.37,121.43,121.49,1549281.0
2023-05-30 10:30:00,121.5,121.7,121.16,121.34,1222541.0,121.5,121.7,121.16,121.34,1222541.0
2023-05-30 10:40:00,121.33,121.5,121.07,121.4,1055133.0,121.33,121.5,121.07,121.4,1055133.0
2023-05-30 10:50:00,121.39,122.14,121.31,121.57,1427033.0,121.39,122.14,121.31,121.57,1427033.0
2023-05-30 11:00:00,121.58,122.05,121.44,121.91,1008647.0,121.58,122.05,121.44,121.91,1008647.0
2023-05-30 11:10:00,121.91,122.15,121.74,121.94,1079692.0,121.91,122.15,121.74,121.94,1079692.0
2023-05-30 11:20:00,121.95,122.07,121.14,121.62,1212563.0,121.95,122.07,121.14,121.62,1212563.0
2023-05-30 11:30:00,121.61,121.68,121.23,121.53,693882.0,121.61,121.68,121.23,121.53,693882.0
2023-05-30 11:40:00,121.53,121.67,121.22,121.37,534862.0,121.53,121.67,121.22,121.37,534862.0
2023-05-30 11:50:00,121.37,121.45,121.15,121.37,541184.0,121.37,121.45,121.15,121.37,541184.0
2023-05-30 12:00:00,121.36,121.4,120.94,121.12,878850.0,121.36,121.4,120.94,121.12,878850.0
2023-05-30 12:10:00,121.13,121.24,120.86,121.22,818181.0,121.13,121.24,120.86,121.22,818181.0
2023-05-30 12:20:00,121.21,121.43,121.04,121.31,804549.0,121.21,121.43,121.04,121.31,804549.0
2023-05-30 12:30:00,121.32,121.5,121.24,121.32,720653.0,121.32,121.5,121.24,121.32,720653.0
2023-05-30 12:40:00,121.31,121.88,121.27,121.71,855720.0,121.31,121.88,121.27,121.71,855720.0
2023-05-30 12:50:00,121.71,122.07,121.7,122.05,765396.0,121.71,122.07,121.7,122.05,765396.0
2023-05-30 13:00:00,122.06,122.23,121.42,121.48,911541.0,122.06,122.23,121.42,121.48,911541.0
2023-05-30 13:10:00,121.48,121.74,121.4,121.51,698614.0,121.48,121.74,121.4,121.51,698614.0
2023-05-30 13:20:00,121.51,121.72,121.32,121.42,597870.0,121.51,121.72,121.32,121.42,597870.0
2023-05-30 13:30:00,121.41,121.53,121.18,121.18,696321.0,121.41,121.53,121.18,121.18,696321.0
2023-05-30 13:40:00,121.17,121.37,121.1,121.35,533045.0,121.17,121.37,121.1,121.35,533045.0
2023-05-30 13:50:00,121.36,121.42,120.87,121.14,775468.0,121.36,121.42,120.87,121.14,775468.0
2023-05-30 14:00:00,121.14,121.29,120.91,121.08,778195.0,121.14,121.29,120.91,121.08,778195.0
2023-05-30 14:10:00,121.08,121.29,121.02,121.17,660075.0,121.08,121.29,121.02,121.17,660075.0
2023-05-30 14:20:00,121.16,121.56,121.12,121.49,640730.0,121.16,121.56,121.12,121.49,640730.0
2023-05-30 14:30:00,121.5,121.92,121.49,121.91,751842.0,121.5,121.92,121.49,121.91,751842.0
2023-05-30 14:40:00,121.91,122.15,121.81,121.87,849707.0,121.91,122.15,121.81,121.87,849707.0
2023-05-30 14:50:00,121.87,122.1,121.74,121.95,737660.0,121.87,122.1,121.74,121.95,737660.0
2023-05-30 15:00:00,121.95,122.2,121.93,122.04,864253.0,121.95,122.2,121.93,122.04,864253.0
2023-05-30 15:10:00,122.03,122.15,121.75,121.88,889295.0,122.03,122.15,121.75,121.88,889295.0
2023-05-30 15:20:00,121.89,121.98,121.73,121.8,616684.0,121.89,121.98,121.73,121.8,616684.0
2023-05-30 15:30:00,121.78,121.93,121.76,121.83,819371.0,121.78,121.93,121.76,121.83,819371.0
2023-05-30 15:40:00,121.82,121.95,121.61,121.66,1087040.0,121.82,121.95,121.61,121.66,1087040.0
2023-05-30 15:50:00,121.67,121.8,121.29,121.65,3045971.0,121.67,121.8,121.29,121.65,3045971.0
2023-05-31 09:30:00,121.46,121.98,120.39,120.62,3742487.0,121.46,121.98,120.39,120.62,3742487.0
2023-05-31 09:40:00,120.61,122.04,120.61,121.78,2666827.0,120.61,122.04,120.61,121.78,2666827.0
2023-05-31 09:50:00,121.77,121.93,121.22,121.81,1338755.0,121.77,121.93,121.22,121.81,1338755.0
2023-05-31 10:00:00,121.82,121.89,121.0,121.31,1526814.0,121.82,121.89,121.0,121.31,1526814.0
2023-05-31 10:10:00,121.3,121.4,120.51,120.62,1128763.0,121.3,121.4,120.51,120.62,1128763.0
2023-05-31 10:20:00,120.62,120.87,120.06,120.31,1366195.0,120.62,120.87,120.06,120.31,1366195.0
2023-05-31 10:30:00,120.31,120.58,120.2,120.29,1123205.0,120.31,120.58,120.2,120.29,1123205.0
2023-05-31 10:40:00,120.3,120.44,119.95,120.44,1244540.0,120.3,120.44,119.95,120.44,1244540.0
2023-05-31 10:50:00,120.43,120.72,120.14,120.22,1010489.0,120.43,120.72,120.14,120.22,1010489.0
2023-05-31 11:00:00,120.22,120.38,119.91,119.91,836408.0,120.22,120.38,119.91,119.91,836408.0
2023-05-31 11:10:00,119.91,120.04,119.6,119.6,1170407.0,119.91,120.04,119.6,119.6,1170407.0
2023-05-31 11:20:00,119.61,119.81,119.43,119.48,1236935.0,119.61,119.81,119.43,119.48,1236935.0
2023-05-31 11:30:00,119.48,119.51,119.17,119.29,1184325.0,119.48,119.51,119.17,119.29,1184325.0
2023-05-31 11:40:00,119.31,119.67,119.25,119.65,713411.0,119.31,119.67,119.25,119.65,713411.0
2023-05-31 11:50:00,119.65,119.69,119.34,119.49,671202.0,119.65,119.69,119.34,119.49,671202.0
2023-05-31 12:00:00,119.48,119.76,119.33,119.5,624706.0,119.48,119.76,119.33,119.5,624706.0
2023-05-31 12:10:00,119.52,119.65,119.41,119.48,435646.0,119.52,119.65,119.41,119.48,435646.0
2023-05-31 12:20:00,119.48,119.61,119.18,119.18,639084.0,119.48,119.61,119.18,119.18,639084.0
2023-05-31 12:30:00,119.2,119.52,119.18,119.26,610004.0,119.2,119.52,119.18,119.26,610004.0
2023-05-31 12:40:00,119.26,119.54,119.25,119.38,520313.0,119.26,119.54,119.25,119.38,520313.0
2023-05-31 12:50:00,119.37,119.64,119.18,119.54,579947.0,119.37,119.64,119.18,119.54,579947.0
2023-05-31 13:00:00,119.55,119.8,119.42,119.68,598238.0,119.55,119.8,119.42,119.68,598238.0
2023-05-31 13:10:00,119.68,119.75,119.53,119.64,520690.0,119.68,119.75,119.53,119.64,520690.0
2023-05-31 13:20:00,119.64,120.05,119.63,120.04,612951.0,119.64,120.05,119.63,120.04,612951.0
2023-05-31 13:30:00,120.05,120.39,120.01,120.34,814145.0,120.05,120.39,120.01,120.34,814145.0
2023-05-31 13:40:00,120.35,120.5,119.86,119.92,972824.0,120.35,120.5,119.86,119.92,972824.0
2023-05-31 13:50:00,119.92,120.06,119.88,120.01,701163.0,119.92,120.06,119.88,120.01,701163.0
2023-05-31 14:00:00,120.01,120.25,119.99,120.19,712751.0,120.01,120.25,119.99,120.19,712751.0
2023-05-31 14:10:00,120.19,120.34,119.99,120.13,756911.0,120.19,120.34,119.99,120.13,756911.0
2023-05-31 14:20:00,120.13,120.34,120.02,120.26,740636.0,120.13,120.34,120.02,120.26,740636.0
2023-05-31 14:30:00,120.26,120.3,120.1,120.19,576887.0,120.26,120.3,120.1,120.19,576887.0
2023-05-31 14:40:00,120.19,120.46,120.13,120.4,839335.0,120.19,120.46,120.13,120.4,839335.0
2023-05-31 14:50:00,120.4,120.42,120.12,120.27,802264.0,120.4,120.42,120.12,120.27,802264.0
2023-05-31 15:00:00,120.27,120.27,119.85,119.96,784318.0,120.27,120.27,119.85,119.96,784318.0
2023-05-31 15:10:00,119.96,120.03,119.76,119.79,784898.0,119.96,120.03,119.76,119.79,784898.0
2023-05-31 15:20:00,119.78,120.06,119.77,120.06,701091.0,119.78,120.06,119.77,120.06,701091.0
2023-05-31 15:30:00,120.06,120.31,119.98,120.25,904846.0,120.06,120.31,119.98,120.25,904846.0
2023-05-31 15:40:00,120.25,120.62,120.2,120.54,1173864.0,120.25,120.62,120.2,120.54,1173864.0
2023-05-31 15:50:00,120.54,121.1,120.3,120.64,4957283.0,120.54,121.1,120.3,120.64,4957283.0
2023-06-01 09:30:00,120.69,121.57,119.93,120.76,3021387.0,120.69,121.57,119.93,120.76,3021387.0
2023-06-01 09:40:00,120.77,120.97,120.17,120.75,1599551.0,120.77,120.97,120.17,120.75,1599551.0
2023-06-01 09:50:00,120.72,121.22,120.38,121.08,1348488.0,120.72,121.22,120.38,121.08,1348488.0
2023-06-01 10:00:00,121.11,121.37,120.71,120.8,1250261.0,121.11,121.37,120.71,120.8,1250261.0
2023-06-01 10:10:00,120.8,120.92,120.3,120.77,1190262.0,120.8,120.92,120.3,120.77,1190262.0
2023-06-01 10:20:00,120.78,120.94,120.51,120.83,903482.0,120.78,120.94,120.51,120.83,903482.0
2023-06-01 10:30:00,120.83,121.11,120.55,121.1,796897.0,120.83,121.11,120.55,121.1,796897.0
2023-06-01 10:40:00,121.1,122.09,121.05,122.06,2200346.0,121.1,122.09,121.05,122.06,2200346.0
2023-06-01 10:50:00,122.05,122.06,121.6,121.62,986195.0,122.05,122.06,121.6,121.62,986195.0
2023-06-01 11:00:00,121.65,121.86,121.57,121.66,675462.0,121.65,121.86,121.57,121.66,675462.0
2023-06-01 11:10:00,121.66,122.2,121.62,121.8,800204.0,121.66,122.2,121.62,121.8,800204.0
2023-06-01 11:20:00,121.8,122.04,121.61,121.73,761921.0,121.8,122.04,121.61,121.73,761921.0
2023-06-01 11:30:00,121.74,121.97,121.61,121.83,564576.0,121.74,121.97,121.61,121.83,564576.0
2023-06-01 11:40:00,121.84,122.16,121.82,122.07,716472.0,121.84,122.16,121.82,122.07,716472.0
2023-06-01 11:50:00,122.07,122.43,122.07,122.36,844649.0,122.07,122.43,122.07,122.36,844649.0
2023-06-01 12:00:00,122.38,122.75,122.38,122.46,1092524.0,122.38,122.75,122.38,122.46,1092524.0
2023-06-01 12:10:00,122.47,122.75,122.43,122.73,710151.0,122.47,122.75,122.43,122.73,710151.0
2023-06-01 12:20:00,122.73,123.15,122.65,122.88,1264702.0,122.73,123.15,122.65,122.88,1264702.0
2023-06-01 12:30:00,122.87,123.12,122.75,123.12,671057.0,122.87,123.12,122.75,123.12,671057.0
2023-06-01 12:40:00,123.13,123.17,122.93,123.14,749155.0,123.13,123.17,122.93,123.14,749155.0
2023-06-01 12:50:00,123.14,123.41,122.94,123.29,1063420.0,123.14,123.41,122.94,123.29,1063420.0
2023-06-01 13:00:00,123.29,123.31,122.75,122.76,944995.0,123.29,123.31,122.75,122.76,944995.0
2023-06-01 13:10:00,122.76,123.14,122.76,123.0,853074.0,122.76,123.14,122.76,123.0,853074.0
2023-06-01 13:20:00,123.01,123.05,122.75,122.94,742934.0,123.01,123.05,122.75,122.94,742934.0
2023-06-01 13:30:00,122.94,123.17,122.82,123.08,562079.0,122.94,123.17,122.82,123.08,562079.0
2023-06-01 13:40:00,123.08,123.21,123.0,123.2,588002.0,123.08,123.21,123.0,123.2,588002.0
2023-06-01 13:50:00,123.2,123.36,123.12,123.28,572876.0,123.2,123.36,123.12,123.28,572876.0
2023-06-01 14:00:00,123.27,123.36,123.08,123.27,573157.0,123.27,123.36,123.08,123.27,573157.0
2023-06-01 14:10:00,123.27,123.38,123.16,123.2,516864.0,123.27,123.38,123.16,123.2,516864.0
2023-06-01 14:20:00,123.19,123.34,123.15,123.21,518458.0,123.19,123.34,123.15,123.21,518458.0
2023-06-01 14:30:00,123.21,123.23,122.85,122.88,715986.0,123.21,123.23,122.85,122.88,715986.0
2023-06-01 14:40:00,122.87,122.99,122.82,122.94,587268.0,122.87,122.99,122.82,122.94,587268.0
2023-06-01 14:50:00,122.93,123.28,122.85,123.2,722019.0,122.93,123.28,122.85,123.2,722019.0
2023-06-01 15:00:00,123.2,123.49,123.17,123.47,960492.0,123.2,123.49,123.17,123.47,960492.0
2023-06-01 15:10:00,123.48,123.48,123.25,123.26,687175.0,123.48,123.48,123.25,123.26,687175.0
2023-06-01 15:20:00,123.26,123.31,123.03,123.12,906042.0,123.26,123.31,123.03,123.12,906042.0
2023-06-01 15:30:00,123.12,123.12,122.44,122.5,1406201.0,123.12,123.12,122.44,122.5,1406201.0
2023-06-01 15:40:00,122.5,122.67,122.37,122.58,1205043.0,122.5,122.67,122.37,122.58,1205043.0
2023-06-01 15:50:00,122.58,122.83,122.4,122.78,2380248.0,122.58,122.83,122.4,122.78,2380248.0
2023-06-02 09:30:00,124.92,126.12,124.45,125.68,5193561.0,124.92,126.12,124.45,125.68,5193561.0
2023-06-02 09:40:00,125.69,126.39,125.0,125.43,3210597.0,125.69,126.39,125.0,125.43,3210597.0
2023-06-02 09:50:00,125.43,125.58,124.31,124.34,2361634.0,125.43,125.58,124.31,124.34,2361634.0
2023-06-02 10:00:00,124.37,125.07,124.01,124.43,2091359.0,124.37,125.07,124.01,124.43,2091359.0
2023-06-02 10:10:00,124.42,125.24,124.38,125.22,1513419.0,124.42,125.24,124.38,125.22,1513419.0
2023-06-02 10:20:00,125.22,125.49,124.95,125.48,1629827.0,125.22,125.49,124.95,125.48,1629827.0
2023-06-02 10:30:00,125.49,125.51,125.09,125.44,1005561.0,125.49,125.51,125.09,125.44,1005561.0
2023-06-02 10:40:00,125.45,125.84,125.38,125.69,1367702.0,125.45,125.84,125.38,125.69,1367702.0
2023-06-02 10:50:00,125.68,126.04,125.4,126.0,1477690.0,125.68,126.04,125.4,126.0,1477690.0
2023-06-02 11:00:00,126.0,126.03,125.53,125.61,1282294.0,126.0,126.03,125.53,125.61,1282294.0
2023-06-02 11:10:00,125.61,125.68,125.3,125.39,1035072.0,125.61,125.68,125.3,125.39,1035072.0
2023-06-02 11:20:00,125.39,125.53,125.12,125.14,1005124.0,125.39,125.53,125.12,125.14,1005124.0
2023-06-02 11:30:00,125.15,125.24,124.6,124.67,1370753.0,125.15,125.24,124.6,124.67,1370753.0
2023-06-02 11:40:00,124.67,124.94,124.59,124.68,899998.0,124.67,124.94,124.59,124.68,899998.0
2023-06-02 11:50:00,124.68,125.1,124.57,124.97,980827.0,124.68,125.1,124.57,124.97,980827.0
2023-06-02 12:00:00,124.98,124.99,124.58,124.67,621661.0,124.98,124.99,124.58,124.67,621661.0
2023-06-02 12:10:00,124.68,124.7,124.23,124.32,701340.0,124.68,124.7,124.23,124.32,701340.0
2023-06-02 12:20:00,124.32,124.64,124.29,124.43,851579.0,124.32,124.64,124.29,124.43,851579.0
2023-06-02 12:30:00,124.43,124.88,124.39,124.68,712200.0,124.43,124.88,124.39,124.68,712200.0
2023-06-02 12:40:00,124.67,125.07,124.58,124.83,825067.0,124.67,125.07,124.58,124.83,825067.0
2023-06-02 12:50:00,124.83,124.99,124.71,124.77,556856.0,124.83,124.99,124.71,124.77,556856.0
2023-06-02 13:00:00,124.78,125.11,124.73,125.07,718601.0,124.78,125.11,124.73,125.07,718601.0
2023-06-02 13:10:00,125.06,125.06,124.85,124.91,547876.0,125.06,125.06,124.85,124.91,547876.0
2023-06-02 13:20:00,124.92,125.12,124.91,124.93,753093.0,124.92,125.12,124.91,124.93,753093.0
2023-06-02 13:30:00,124.94,124.99,124.55,124.63,761583.0,124.94,124.99,124.55,124.63,761583.0
2023-06-02 13:40:00,124.64,124.72,124.53,124.71,709142.0,124.64,124.72,124.53,124.71,709142.0
2023-06-02 13:50:00,124.71,124.83,124.59,124.79,665315.0,124.71,124.83,124.59,124.79,665315.0
2023-06-02 14:00:00,124.8,124.97,124.64,124.71,836400.0,124.8,124.97,124.64,124.71,836400.0
2023-06-02 14:10:00,124.71,124.72,124.48,124.57,566132.0,124.71,124.72,124.48,124.57,566132.0
2023-06-02 14:20:00,124.56,124.82,124.54,124.64,641050.0,124.56,124.82,124.54,124.64,641050.0
2023-06-02 14:30:00,124.63,124.8,124.54,124.74,422047.0,124.63,124.8,124.54,124.74,422047.0
2023-06-02 14:40:00,124.73,124.84,124.62,124.79,600744.0,124.73,124.84,124.62,124.79,600744.0
2023-06-02 14:50:00,124.79,124.85,124.65,124.78,573543.0,124.79,124.85,124.65,124.78,573543.0
2023-06-02 15:00:00,124.79,124.92,124.59,124.62,619707.0,124.79,124.92,124.59,124.62,619707.0
2023-06-02 15:10:00,124.61,124.76,124.52,124.74,609175.0,124.61,124.76,124.52,124.74,609175.0
2023-06-02 15:20:00,124.75,124.75,124.34,124.36,894178.0,124.75,124.75,124.34,124.36,894178.0
2023-06-02 15:30:00,124.35,124.36,124.18,124.23,1031430.0,124.35,124.36,124.18,124.23,1031430.0
2023-06-02 15:40:00,124.23,124.37,124.1,124.33,1221899.0,124.23,124.37,124.1,124.33,1221899.0
2023-06-02 15:50:00,124.33,124.41,124.19,124.29,2542135.0,124.33,124.41,124.19,124.29,2542135.0
2023-06-05 09:30:00,123.36,124.68,123.03,124.22,3327242.0,123.36,124.68,123.03,124.22,3327242.0
2023-06-05 09:40:00,124.22,124.85,123.95,124.1,1937736.0,124.22,124.85,123.95,124.1,1937736.0
2023-06-05 09:50:00,124.09,124.49,123.81,124.33,1397399.0,124.09,124.49,123.81,124.33,1397399.0
2023-06-05 10:00:00,124.33,124.89,124.21,124.67,1510273.0,124.33,124.89,124.21,124.67,1510273.0
2023-06-05 10:10:00,124.68,125.04,124.53,125.0,1468025.0,124.68,125.04,124.53,125.0,1468025.0
2023-06-05 10:20:00,124.99,125.33,124.69,124.73,1184926.0,124.99,125.33,124.69,124.73,1184926.0
2023-06-05 10:30:00,124.73,125.09,124.65,124.81,826000.0,124.73,125.09,124.65,124.81,826000.0
2023-06-05 10:40:00,124.82,125.54,124.72,125.24,1176169.0,124.82,125.54,124.72,125.24,1176169.0
2023-06-05 10:50:00,125.24,125.51,125.12,125.44,1031184.0,125.24,125.51,125.12,125.44,1031184.0
2023-06-05 11:00:00,125.49,125.59,125.33,125.53,682593.0,125.49,125.59,125.33,125.53,682593.0
2023-06-05 11:10:00,125.52,125.78,125.36,125.48,848240.0,125.52,125.78,125.36,125.48,848240.0
2023-06-05 11:20:00,125.47,125.49,125.2,125.39,691809.0,125.47,125.49,125.2,125.39,691809.0
2023-06-05 11:30:00,125.38,125.68,125.3,125.6,847454.0,125.38,125.68,125.3,125.6,847454.0
2023-06-05 11:40:00,125.61,125.8,125.39,125.64,686293.0,125.61,125.8,125.39,125.64,686293.0
2023-06-05 11:50:00,125.63,125.65,125.32,125.45,552106.0,125.63,125.65,125.32,125.45,552106.0
2023-06-05 12:00:00,125.46,125.53,124.99,125.23,736423.0,125.46,125.53,124.99,125.23,736423.0
2023-06-05 12:10:00,125.24,125.48,125.15,125.32,476082.0,125.24,125.48,125.15,125.32,476082.0
2023-06-05 12:20:00,125.32,125.32,124.92,125.16,547074.0,125.32,125.32,124.92,125.16,547074.0
2023-06-05 12:30:00,125.16,125.19,124.78,124.85,560192.0,125.16,125.19,124.78,124.85,560192.0
2023-06-05 12:40:00,124.85,125.12,124.8,125.09,589333.0,124.85,125.12,124.8,125.09,589333.0
2023-06-05 12:50:00,125.09,125.2,125.07,125.13,419214.0,125.09,125.2,125.07,125.13,419214.0
2023-06-05 13:00:00,125.13,125.18,124.98,125.11,382221.0,125.13,125.18,124.98,125.11,382221.0
2023-06-05 13:10:00,125.1,125.17,124.93,125.06,523645.0,125.1,125.17,124.93,125.06,523645.0
2023-06-05 13:20:00,125.06,125.08,124.55,124.72,649030.0,125.06,125.08,124.55,124.72,649030.0
2023-06-05 13:30:00,124.73,124.91,124.53,124.75,665420.0,124.73,124.91,124.53,124.75,665420.0
2023-06-05 13:40:00,124.74,124.9,124.64,124.76,382682.0,124.74,124.9,124.64,124.76,382682.0
2023-06-05 13:50:00,124.77,124.86,124.62,124.82,350849.0,124.77,124.86,124.62,124.82,350849.0
2023-06-05 14:00:00,124.84,125.02,124.75,124.99,554799.0,124.84,125.02,124.75,124.99,554799.0
2023-06-05 14:10:00,124.99,125.0,124.57,124.91,569018.0,124.99,125.0,124.57,124.91,569018.0
2023-06-05 14:20:00,124.91,124.98,124.69,124.87,523693.0,124.91,124.98,124.69,124.87,523693.0
2023-06-05 14:30:00,124.88,124.9,124.3,124.51,1014177.0,124.88,124.9,124.3,124.51,1014177.0
2023-06-05 14:40:00,124.51,124.73,124.42,124.57,570816.0,124.51,124.73,124.42,124.57,570816.0
2023-06-05 14:50:00,124.57,125.02,124.28,124.99,831318.0,124.57,125.02,124.28,124.99,831318.0
2023-06-05 15:00:00,124.99,125.05,124.59,124.73,817864.0,124.99,125.05,124.59,124.73,817864.0
2023-06-05 15:10:00,124.73,125.02,124.66,124.95,750478.0,124.73,125.02,124.66,124.95,750478.0
2023-06-05 15:20:00,124.95,125.12,124.86,125.01,631411.0,124.95,125.12,124.86,125.01,631411.0
2023-06-05 15:30:00,125.0,125.09,124.73,124.9,713962.0,125.0,125.09,124.73,124.9,713962.0
2023-06-05 15:40:00,124.9,125.05,124.85,125.01,696779.0,124.9,125.05,124.85,125.01,696779.0
2023-06-05 15:50:00,125.01,125.42,124.97,125.31,2269876.0,125.01,125.42,124.97,125.31,2269876.0
2023-06-06 09:30:00,125.07,126.26,125.0,125.7,2767246.0,125.07,126.26,125.0,125.7,2767246.0
2023-06-06 09:40:00,125.7,126.1,125.48,126.0,1243511.0,125.7,126.1,125.48,126.0,1243511.0
2023-06-06 09:50:00,126.01,126.24,125.45,125.94,1429932.0,126.01,126.24,125.45,125.94,1429932.0
2023-06-06 10:00:00,125.95,126.09,125.46,125.83,1055008.0,125.95,126.09,125.46,125.83,1055008.0
2023-06-06 10:10:00,125.84,126.05,125.49,125.63,943146.0,125.84,126.05,125.49,125.63,943146.0
2023-06-06 10:20:00,125.63,126.19,125.6,125.86,1128034.0,125.63,126.19,125.6,125.86,1128034.0
2023-06-06 10:30:00,125.86,126.0,125.66,125.83,1021081.0,125.86,126.0,125.66,125.83,1021081.0
2023-06-06 10:40:00,125.82,126.67,125.82,126.59,1653804.0,125.82,126.67,125.82,126.59,1653804.0
2023-06-06 10:50:00,126.59,126.78,126.49,126.61,1176121.0,126.59,126.78,126.49,126.61,1176121.0
2023-06-06 11:00:00,126.62,126.8,126.51,126.58,677521.0,126.62,126.8,126.51,126.58,677521.0
2023-06-06 11:10:00,126.57,126.8,126.53,126.73,659908.0,126.57,126.8,126.53,126.73,659908.0
2023-06-06 11:20:00,126.74,126.78,126.06,126.29,837829.0,126.74,126.78,126.06,126.29,837829.0
2023-06-06 11:30:00,126.28,126.43,126.21,126.33,502598.0,126.28,126.43,126.21,126.33,502598.0
2023-06-06 11:40:00,126.33,126.65,126.24,126.44,618780.0,126.33,126.65,126.24,126.44,618780.0
2023-06-06 11:50:00,126.45,127.05,126.43,126.94,1336653.0,126.45,127.05,126.43,126.94,1336653.0
2023-06-06 12:00:00,126.94,127.06,126.59,126.67,856334.0,126.94,127.06,126.59,126.67,856334.0
2023-06-06 12:10:00,126.66,126.73,126.52,126.59,432918.0,126.66,126.73,126.52,126.59,432918.0
2023-06-06 12:20:00,126.59,127.02,126.44,127.02,1137612.0,126.59,127.02,126.44,127.02,1137612.0
2023-06-06 12:30:00,127.02,127.4,126.8,126.87,1260827.0,127.02,127.4,126.8,126.87,1260827.0
2023-06-06 12:40:00,126.88,126.91,126.66,126.68,520271.0,126.88,126.91,126.66,126.68,520271.0
2023-06-06 12:50:00,126.68,127.0,126.54,126.55,655665.0,126.68,127.0,126.54,126.55,655665.0
2023-06-06 13:00:00,126.56,126.7,126.5,126.66,463084.0,126.56,126.7,126.5,126.66,463084.0
2023-06-06 13:10:00,126.65,126.76,126.56,126.69,448618.0,126.65,126.76,126.56,126.69,448618.0
2023-06-06 13:20:00,126.7,126.94,126.55,126.94,766114.0,126.7,126.94,126.55,126.94,766114.0
2023-06-06 13:30:00,126.93,127.05,126.8,126.92,688199.0,126.93,127.05,126.8,126.92,688199.0
2023-06-06 13:40:00,126.92,126.94,126.51,126.55,726991.0,126.92,126.94,126.51,126.55,726991.0
2023-06-06 13:50:00,126.55,126.69,126.37,126.43,633551.0,126.55,126.69,126.37,126.43,633551.0
2023-06-06 14:00:00,126.44,126.56,126.35,126.54,520168.0,126.44,126.56,126.35,126.54,520168.0
2023-06-06 14:10:00,126.54,126.55,126.37,126.47,466260.0,126.54,126.55,126.37,126.47,466260.0
2023-06-06 14:20:00,126.48,126.57,126.19,126.56,732778.0,126.48,126.57,126.19,126.56,732778.0
2023-06-06 14:30:00,126.57,126.63,126.36,126.55,638122.0,126.57,126.63,126.36,126.55,638122.0
2023-06-06 14:40:00,126.56,126.56,126.43,126.49,390084.0,126.56,126.56,126.43,126.49,390084.0
2023-06-06 14:50:00,126.49,126.7,126.47,126.63,725162.0,126.49,126.7,126.47,126.63,725162.0
2023-06-06 15:00:00,126.64,127.1,126.64,126.85,1188492.0,126.64,127.1,126.64,126.85,1188492.0
2023-06-06 15:10:00,126.85,126.89,126.63,126.65,510710.0,126.85,126.89,126.63,126.65,510710.0
2023-06-06 15:20:00,126.66,126.77,126.58,126.61,419000.0,126.66,126.77,126.58,126.61,419000.0
2023-06-06 15:30:00,126.61,126.67,126.18,126.32,709832.0,126.61,126.67,126.18,126.32,709832.0
2023-06-06 15:40:00,126.31,126.54,126.14,126.39,838422.0,126.31,126.54,126.14,126.39,838422.0
2023-06-06 15:50:00,126.39,126.88,126.37,126.6,2040270.0,126.39,126.88,126.37,126.6,2040270.0
2023-06-07 09:30:00,127.01,127.37,126.74,126.87,3991204.0,127.01,127.37,126.74,126.87,3991204.0
2023-06-07 09:40:00,126.88,127.04,125.78,125.98,2621666.0,126.88,127.04,125.78,125.98,2621666.0
2023-06-07 09:50:00,126.0,126.37,125.77,126.18,1746920.0,126.0,126.37,125.77,126.18,1746920.0
2023-06-07 10:00:00,126.19,126.32,125.8,125.83,1429619.0,126.19,126.32,125.8,125.83,1429619.0
2023-06-07 10:10:00,125.83,126.08,125.22,125.37,1610482.0,125.83,126.08,125.22,125.37,1610482.0
2023-06-07 10:20:00,125.35,125.38,124.32,124.52,2354184.0,125.35,125.38,124.32,124.52,2354184.0
2023-06-07 10:30:00,124.51,124.62,123.76,124.14,2113542.0,124.51,124.62,123.76,124.14,2113542.0
2023-06-07 10:40:00,124.16,124.22,123.72,124.02,1756333.0,124.16,124.22,123.72,124.02,1756333.0
2023-06-07 10:50:00,124.02,124.15,123.16,123.65,2635383.0,124.02,124.15,123.16,123.65,2635383.0
2023-06-07 11:00:00,123.65,123.77,123.39,123.48,1312013.0,123.65,123.77,123.39,123.48,1312013.0
2023-06-07 11:10:00,123.49,123.52,123.06,123.41,1865917.0,123.49,123.52,123.06,123.41,1865917.0
2023-06-07 11:20:00,123.42,124.06,123.35,123.74,1816386.0,123.42,124.06,123.35,123.74,1816386.0
2023-06-07 11:30:00,123.73,123.91,123.07,123.16,1301096.0,123.73,123.91,123.07,123.16,1301096.0
2023-06-07 11:40:00,123.18,123.19,122.59,122.85,2035555.0,123.18,123.19,122.59,122.85,2035555.0
2023-06-07 11:50:00,122.85,122.97,122.37,122.66,1808122.0,122.85,122.97,122.37,122.66,1808122.0
2023-06-07 12:00:00,122.66,122.94,122.57,122.75,962802.0,122.66,122.94,122.57,122.75,962802.0
2023-06-07 12:10:00,122.76,122.76,122.03,122.18,1710690.0,122.76,122.76,122.03,122.18,1710690.0
2023-06-07 12:20:00,122.18,122.25,121.7,121.84,1713048.0,122.18,122.25,121.7,121.84,1713048.0
2023-06-07 12:30:00,121.85,123.04,121.84,122.32,1979001.0,121.85,123.04,121.84,122.32,1979001.0
2023-06-07 12:40:00,122.31,122.97,122.18,122.38,1440296.0,122.31,122.97,122.18,122.38,1440296.0
2023-06-07 12:50:00,122.38,122.48,122.07,122.26,1124286.0,122.38,122.48,122.07,122.26,1124286.0
2023-06-07 13:00:00,122.27,122.58,122.15,122.37,814413.0,122.27,122.58,122.15,122.37,814413.0
2023-06-07 13:10:00,122.37,122.38,121.95,122.23,1129673.0,122.37,122.38,121.95,122.23,1129673.0
2023-06-07 13:20:00,122.23,122.41,122.01,122.05,943486.0,122.23,122.41,122.01,122.05,943486.0
2023-06-07 13:30:00,122.05,122.09,121.58,121.62,1295171.0,122.05,122.09,121.58,121.62,1295171.0
2023-06-07 13:40:00,121.63,122.14,121.6,121.85,1092254.0,121.63,122.14,121.6,121.85,1092254.0
2023-06-07 13:50:00,121.86,122.34,121.79,122.29,754135.0,121.86,122.34,121.79,122.29,754135.0
2023-06-07 14:00:00,122.29,122.7,122.26,122.66,1044795.0,122.29,122.7,122.26,122.66,1044795.0
2023-06-07 14:10:00,122.66,122.7,122.38,122.52,835791.0,122.66,122.7,122.38,122.52,835791.0
2023-06-07 14:20:00,122.52,122.6,122.18,122.26,908590.0,122.52,122.6,122.18,122.26,908590.0
2023-06-07 14:30:00,122.27,122.29,121.72,121.94,1031116.0,122.27,122.29,121.72,121.94,1031116.0
2023-06-07 14:40:00,121.94,121.97,121.52,121.64,1248235.0,121.94,121.97,121.52,121.64,1248235.0
2023-06-07 14:50:00,121.64,121.93,121.51,121.86,1328555.0,121.64,121.93,121.51,121.86,1328555.0
2023-06-07 15:00:00,121.87,122.01,121.66,121.68,1115257.0,121.87,122.01,121.66,121.68,1115257.0
2023-06-07 15:10:00,121.67,121.67,121.31,121.48,1468699.0,121.67,121.67,121.31,121.48,1468699.0
2023-06-07 15:20:00,121.48,121.71,121.26,121.49,1376388.0,121.48,121.71,121.26,121.49,1376388.0
2023-06-07 15:30:00,121.48,121.49,120.63,120.83,2497655.0,121.48,121.49,120.63,120.83,2497655.0
2023-06-07 15:40:00,120.83,121.04,120.64,121.01,1901544.0,120.83,121.04,120.64,121.01,1901544.0
2023-06-07 15:50:00,121.01,121.32,120.9,121.23,4690344.0,121.01,121.32,120.9,121.23,4690344.0
2023-06-08 09:30:00,123.01,123.72,122.25,123.41,4525463.0,123.01,123.72,122.25,123.41,4525463.0
2023-06-08 09:40:00,123.41,124.08,123.22,123.41,3161988.0,123.41,124.08,123.22,123.41,3161988.0
2023-06-08 09:50:00,123.41,123.51,122.76,123.35,2144545.0,123.41,123.51,122.76,123.35,2144545.0
2023-06-08 10:00:00,123.38,124.16,123.25,124.1,2284791.0,123.38,124.16,123.25,124.1,2284791.0
2023-06-08 10:10:00,124.11,124.52,123.88,124.5,2428610.0,124.11,124.52,123.88,124.5,2428610.0
2023-06-08 10:20:00,124.5,124.87,124.33,124.82,2038684.0,124.5,124.87,124.33,124.82,2038684.0
2023-06-08 10:30:00,124.83,125.1,124.4,124.65,2213994.0,124.83,125.1,124.4,124.65,2213994.0
2023-06-08 10:40:00,124.64,125.24,124.64,125.06,1773611.0,124.64,125.24,124.64,125.06,1773611.0
2023-06-08 10:50:00,125.05,125.19,124.93,125.03,1090204.0,125.05,125.19,124.93,125.03,1090204.0
2023-06-08 11:00:00,125.03,125.6,124.88,125.6,1918001.0,125.03,125.6,124.88,125.6,1918001.0
2023-06-08 11:10:00,125.6,125.63,124.48,125.04,1273568.0,125.6,125.63,124.48,125.04,1273568.0
2023-06-08 11:20:00,125.04,125.28,124.67,124.9,1232914.0,125.04,125.28,124.67,124.9,1232914.0
2023-06-08 11:30:00,124.9,125.09,124.48,124.5,967458.0,124.9,125.09,124.48,124.5,967458.0
2023-06-08 11:40:00,124.49,124.98,124.47,124.83,864716.0,124.49,124.98,124.47,124.83,864716.0
2023-06-08 11:50:00,124.81,125.15,124.68,124.94,873919.0,124.81,125.15,124.68,124.94,873919.0
2023-06-08 12:00:00,124.94,125.02,124.66,124.68,686120.0,124.94,125.02,124.66,124.68,686120.0
2023-06-08 12:10:00,124.67,124.87,124.55,124.55,626857.0,124.67,124.87,124.55,124.55,626857.0
2023-06-08 12:20:00,124.55,124.96,124.55,124.91,656628.0,124.55,124.96,124.55,124.91,656628.0
2023-06-08 12:30:00,124.91,124.92,124.44,124.56,672269.0,124.91,124.92,124.44,124.56,672269.0
2023-06-08 12:40:00,124.57,124.66,124.25,124.38,638327.0,124.57,124.66,124.25,124.38,638327.0
2023-06-08 12:50:00,124.39,124.67,124.38,124.53,610652.0,124.39,124.67,124.38,124.53,610652.0
2023-06-08 13:00:00,124.54,124.81,124.46,124.81,529708.0,124.54,124.81,124.46,124.81,529708.0
2023-06-08 13:10:00,124.8,124.81,124.44,124.5,447281.0,124.8,124.81,124.44,124.5,447281.0
2023-06-08 13:20:00,124.51,124.53,124.14,124.19,693221.0,124.51,124.53,124.14,124.19,693221.0
2023-06-08 13:30:00,124.19,124.24,124.03,124.06,651134.0,124.19,124.24,124.03,124.06,651134.0
2023-06-08 13:40:00,124.07,124.07,123.78,123.88,722118.0,124.07,124.07,123.78,123.88,722118.0
2023-06-08 13:50:00,123.88,124.04,123.64,123.74,647380.0,123.88,124.04,123.64,123.74,647380.0
2023-06-08 14:00:00,123.76,123.81,123.51,123.71,785763.0,123.76,123.81,123.51,123.71,785763.0
2023-06-08 14:10:00,123.71,123.9,123.46,123.87,938315.0,123.71,123.9,123.46,123.87,938315.0
2023-06-08 14:20:00,123.88,123.88,123.68,123.84,585391.0,123.88,123.88,123.68,123.84,585391.0
2023-06-08 14:30:00,123.84,124.12,123.84,124.02,715129.0,123.84,124.12,123.84,124.02,715129.0
2023-06-08 14:40:00,124.02,124.28,123.87,123.91,694343.0,124.02,124.28,123.87,123.91,694343.0
2023-06-08 14:50:00,123.91,124.07,123.88,123.9,491448.0,123.91,124.07,123.88,123.9,491448.0
2023-06-08 15:00:00,123.9,124.07,123.86,123.97,701327.0,123.9,124.07,123.86,123.97,701327.0
2023-06-08 15:10:00,123.98,124.15,123.87,123.92,614680.0,123.98,124.15,123.87,123.92,614680.0
2023-06-08 15:20:00,123.93,123.95,123.35,123.86,757786.0,123.93,123.95,123.35,123.86,757786.0
2023-06-08 15:30:00,123.85,124.2,123.8,124.2,821720.0,123.85,124.2,123.8,124.2,821720.0
2023-06-08 15:40:00,124.19,124.26,123.89,124.19,1507946.0,124.19,124.26,123.89,124.19,1507946.0
2023-06-08 15:50:00,124.18,124.35,124.02,124.22,2401871.0,124.18,124.35,124.02,124.22,2401871.0
2023-06-09 09:30:00,124.09,125.24,123.94,125.19,3677135.0,124.09,125.24,123.94,125.19,3677135.0
2023-06-09 09:40:00,125.19,125.76,124.98,125.32,2337869.0,125.19,125.76,124.98,125.32,2337869.0
2023-06-09 09:50:00,125.32,125.55,124.93,125.16,1829486.0,125.32,125.55,124.93,125.16,1829486.0
2023-06-09 10:00:00,125.16,125.73,125.16,125.3,1602169.0,125.16,125.73,125.16,125.3,1602169.0
2023-06-09 10:10:00,125.3,125.8,125.24,125.6,1096257.0,125.3,125.8,125.24,125.6,1096257.0
2023-06-09 10:20:00,125.6,125.64,125.37,125.41,725992.0,125.6,125.64,125.37,125.41,725992.0
2023-06-09 10:30:00,125.42,125.49,124.74,124.74,1107856.0,125.42,125.49,124.74,124.74,1107856.0
2023-06-09 10:40:00,124.74,124.74,123.86,123.88,1448541.0,124.74,124.74,123.86,123.88,1448541.0
2023-06-09 10:50:00,123.88,123.93,123.48,123.62,1466499.0,123.88,123.93,123.48,123.62,1466499.0
2023-06-09 11:00:00,123.62,124.5,123.59,124.46,1229370.0,123.62,124.5,123.59,124.46,1229370.0
2023-06-09 11:10:00,124.46,124.52,123.99,124.06,1105961.0,124.46,124.52,123.99,124.06,1105961.0
2023-06-09 11:20:00,124.06,124.08,123.54,123.58,987432.0,124.06,124.08,123.54,123.58,987432.0
2023-06-09 11:30:00,123.57,123.9,123.36,123.71,1353825.0,123.57,123.9,123.36,123.71,1353825.0
2023-06-09 11:40:00,123.71,123.98,123.54,123.95,984519.0,123.71,123.98,123.54,123.95,984519.0
2023-06-09 11:50:00,123.94,124.07,123.54,123.59,794848.0,123.94,124.07,123.54,123.59,794848.0
2023-06-09 12:00:00,123.6,123.68,123.19,123.42,973135.0,123.6,123.68,123.19,123.42,973135.0
2023-06-09 12:10:00,123.43,123.92,123.42,123.82,572280.0,123.43,123.92,123.42,123.82,572280.0
2023-06-09 12:20:00,123.83,123.83,123.45,123.62,694288.0,123.83,123.83,123.45,123.62,694288.0
2023-06-09 12:30:00,123.61,123.75,123.31,123.42,534942.0,123.61,123.75,123.31,123.42,534942.0
2023-06-09 12:40:00,123.41,123.71,123.35,123.71,521707.0,123.41,123.71,123.35,123.71,521707.0
2023-06-09 12:50:00,123.71,123.8,123.51,123.76,477660.0,123.71,123.8,123.51,123.76,477660.0
2023-06-09 13:00:00,123.76,123.9,123.67,123.89,543941.0,123.76,123.9,123.67,123.89,543941.0
2023-06-09 13:10:00,123.9,123.93,123.74,123.75,565335.0,123.9,123.93,123.74,123.75,565335.0
2023-06-09 13:20:00,123.74,124.05,123.71,124.01,474879.0,123.74,124.05,123.71,124.01,474879.0
2023-06-09 13:30:00,124.02,124.09,123.94,124.08,536143.0,124.02,124.09,123.94,124.08,536143.0
2023-06-09 13:40:00,124.09,124.48,124.09,124.29,971410.0,124.09,124.48,124.09,124.29,971410.0
2023-06-09 13:50:00,124.29,124.62,124.29,124.47,912316.0,124.29,124.62,124.29,124.47,912316.0
2023-06-09 14:00:00,124.47,124.53,124.21,124.39,584260.0,124.47,124.53,124.21,124.39,584260.0
2023-06-09 14:10:00,124.39,124.47,124.05,124.26,612623.0,124.39,124.47,124.05,124.26,612623.0
2023-06-09 14:20:00,124.27,124.5,124.12,124.17,487286.0,124.27,124.5,124.12,124.17,487286.0
2023-06-09 14:30:00,124.16,124.25,123.9,123.99,527012.0,124.16,124.25,123.9,123.99,527012.0
2023-06-09 14:40:00,123.99,124.1,123.92,124.02,522286.0,123.99,124.1,123.92,124.02,522286.0
2023-06-09 14:50:00,124.01,124.15,123.98,124.1,443027.0,124.01,124.15,123.98,124.1,443027.0
2023-06-09 15:00:00,124.11,124.16,123.69,123.73,818782.0,124.11,124.16,123.69,123.73,818782.0
2023-06-09 15:10:00,123.74,123.78,123.55,123.75,613469.0,123.74,123.78,123.55,123.75,613469.0
2023-06-09 15:20:00,123.75,123.83,123.68,123.72,669108.0,123.75,123.83,123.68,123.72,669108.0
2023-06-09 15:30:00,123.71,123.8,123.58,123.68,821047.0,123.71,123.8,123.58,123.68,821047.0
2023-06-09 15:40:00,123.69,123.74,123.52,123.55,896474.0,123.69,123.74,123.52,123.55,896474.0
2023-06-09 15:50:00,123.55,123.55,123.21,123.45,2515297.0,123.55,123.55,123.21,123.45,2515297.0
2023-06-12 09:30:00,124.02,124.19,123.53,124.11,2690245.0,124.02,124.19,123.53,124.11,2690245.0
2023-06-12 09:40:00,124.1,124.82,123.96,124.38,2273402.0,124.1,124.82,123.96,124.38,2273402.0
2023-06-12 09:50:00,124.37,124.93,124.06,124.73,1519437.0,124.37,124.93,124.06,124.73,1519437.0
2023-06-12 10:00:00,124.73,124.99,124.47,124.63,1134471.0,124.73,124.99,124.47,124.63,1134471.0
2023-06-12 10:10:00,124.62,124.64,124.31,124.48,861982.0,124.62,124.64,124.31,124.48,861982.0
2023-06-12 10:20:00,124.44,125.11,124.39,124.83,1268025.0,124.44,125.11,124.39,124.83,1268025.0
2023-06-12 10:30:00,124.84,125.12,124.6,125.05,822470.0,124.84,125.12,124.6,125.05,822470.0
2023-06-12 10:40:00,125.05,125.28,124.89,125.13,954317.0,125.05,125.28,124.89,125.13,954317.0
2023-06-12 10:50:00,125.16,125.29,124.81,124.95,689872.0,125.16,125.29,124.81,124.95,689872.0
2023-06-12 11:00:00,124.96,125.09,124.57,124.69,723736.0,124.96,125.09,124.57,124.69,723736.0
2023-06-12 11:10:00,124.69,125.07,124.68,125.04,601538.0,124.69,125.07,124.68,125.04,601538.0
2023-06-12 11:20:00,125.04,125.24,124.95,125.06,839210.0,125.04,125.24,124.95,125.06,839210.0
2023-06-12 11:30:00,125.07,125.44,125.07,125.43,792835.0,125.07,125.44,125.07,125.43,792835.0
2023-06-12 11:40:00,125.44,125.63,125.37,125.41,1126154.0,125.44,125.63,125.37,125.41,1126154.0
2023-06-12 11:50:00,125.41,125.62,125.34,125.62,680267.0,125.41,125.62,125.34,125.62,680267.0
2023-06-12 12:00:00,125.62,125.64,125.38,125.46,594398.0,125.62,125.64,125.38,125.46,594398.0
2023-06-12 12:10:00,125.46,125.6,125.36,125.39,434853.0,125.46,125.6,125.36,125.39,434853.0
2023-06-12 12:20:00,125.39,125.58,125.35,125.51,428018.0,125.39,125.58,125.35,125.51,428018.0
2023-06-12 12:30:00,125.52,125.7,125.38,125.6,569326.0,125.52,125.7,125.38,125.6,569326.0
2023-06-12 12:40:00,125.6,125.64,125.28,125.4,485666.0,125.6,125.64,125.28,125.4,485666.0
2023-06-12 12:50:00,125.4,125.58,125.39,125.57,392327.0,125.4,125.58,125.39,125.57,392327.0
2023-06-12 13:00:00,125.57,125.7,125.52,125.61,572289.0,125.57,125.7,125.52,125.61,572289.0
2023-06-12 13:10:00,125.6,125.96,125.58,125.71,1029157.0,125.6,125.96,125.58,125.71,1029157.0
2023-06-12 13:20:00,125.72,125.85,125.66,125.83,425280.0,125.72,125.85,125.66,125.83,425280.0
2023-06-12 13:30:00,125.84,125.98,125.73,125.93,543720.0,125.84,125.98,125.73,125.93,543720.0
2023-06-12 13:40:00,125.92,126.18,125.86,126.02,874332.0,125.92,126.18,125.86,126.02,874332.0
2023-06-12 13:50:00,126.02,126.14,125.99,126.12,456038.0,126.02,126.14,125.99,126.12,456038.0
2023-06-12 14:00:00,126.12,126.21,126.0,126.05,575465.0,126.12,126.21,126.0,126.05,575465.0
2023-06-12 14:10:00,126.06,126.1,125.95,126.06,564131.0,126.06,126.1,125.95,126.06,564131.0
2023-06-12 14:20:00,126.06,126.07,125.91,125.93,484362.0,126.06,126.07,125.91,125.93,484362.0
2023-06-12 14:30:00,125.93,126.04,125.91,126.04,420255.0,125.93,126.04,125.91,126.04,420255.0
2023-06-12 14:40:00,126.04,126.36,126.02,126.3,868803.0,126.04,126.36,126.02,126.3,868803.0
2023-06-12 14:50:00,126.3,126.49,126.26,126.48,616890.0,126.3,126.49,126.26,126.48,616890.0
2023-06-12 15:00:00,126.49,126.56,126.3,126.54,829024.0,126.49,126.56,126.3,126.54,829024.0
2023-06-12 15:10:00,126.54,126.78,126.47,126.54,876413.0,126.54,126.78,126.47,126.54,876413.0
2023-06-12 15:20:00,126.54,126.56,126.36,126.43,686498.0,126.54,126.56,126.36,126.43,686498.0
2023-06-12 15:30:00,126.42,126.53,126.36,126.53,812662.0,126.42,126.53,126.36,126.53,812662.0
2023-06-12 15:40:00,126.53,126.55,126.17,126.27,1308172.0,126.53,126.55,126.17,126.27,1308172.0
2023-06-12 15:50:00,126.27,126.66,126.19,126.66,3091577.0,126.27,126.66,126.19,126.66,3091577.0
2023-06-13 09:30:00,128.05,128.41,126.67,127.01,3861047.0,128.05,128.41,126.67,127.01,3861047.0
2023-06-13 09:40:00,127.02,127.55,126.36,126.77,2160928.0,127.02,127.55,126.36,126.77,2160928.0
2023-06-13 09:50:00,126.78,127.21,126.47,126.53,1884223.0,126.78,127.21,126.47,126.53,1884223.0
2023-06-13 10:00:00,126.55,126.87,125.91,126.05,1668274.0,126.55,126.87,125.91,126.05,1668274.0
2023-06-13 10:10:00,126.02,126.08,125.18,125.66,2075836.0,126.02,126.08,125.18,125.66,2075836.0
2023-06-13 10:20:00,125.67,125.88,125.46,125.63,1160334.0,125.67,125.88,125.46,125.63,1160334.0
2023-06-13 10:30:00,125.63,126.55,125.57,126.47,1363916.0,125.63,126.55,125.57,126.47,1363916.0
2023-06-13 10:40:00,126.46,126.54,126.04,126.41,868379.0,126.46,126.54,126.04,126.41,868379.0
2023-06-13 10:50:00,126.42,126.65,126.31,126.44,829922.0,126.42,126.65,126.31,126.44,829922.0
2023-06-13 11:00:00,126.44,126.81,126.37,126.76,797084.0,126.44,126.81,126.37,126.76,797084.0
2023-06-13 11:10:00,126.76,127.1,126.55,127.05,1069259.0,126.76,127.1,126.55,127.05,1069259.0
2023-06-13 11:20:00,127.06,127.25,126.91,127.05,1040246.0,127.06,127.25,126.91,127.05,1040246.0
2023-06-13 11:30:00,127.05,127.27,126.96,127.0,1239920.0,127.05,127.27,126.96,127.0,1239920.0
2023-06-13 11:40:00,126.99,127.16,126.84,127.0,836628.0,126.99,127.16,126.84,127.0,836628.0
2023-06-13 11:50:00,126.99,127.01,126.53,126.55,710272.0,126.99,127.01,126.53,126.55,710272.0
2023-06-13 12:00:00,126.54,126.6,126.34,126.57,717152.0,126.54,126.6,126.34,126.57,717152.0
2023-06-13 12:10:00,126.58,126.79,126.34,126.41,708787.0,126.58,126.79,126.34,126.41,708787.0
2023-06-13 12:20:00,126.4,126.41,125.87,126.18,1011156.0,126.4,126.41,125.87,126.18,1011156.0
2023-06-13 12:30:00,126.18,126.54,126.11,126.45,562260.0,126.18,126.54,126.11,126.45,562260.0
2023-06-13 12:40:00,126.45,126.61,126.24,126.34,597544.0,126.45,126.61,126.24,126.34,597544.0
2023-06-13 12:50:00,126.32,126.59,126.31,126.56,447969.0,126.32,126.59,126.31,126.56,447969.0
2023-06-13 13:00:00,126.57,126.77,126.44,126.49,660569.0,126.57,126.77,126.44,126.49,660569.0
2023-06-13 13:10:00,126.49,126.74,126.33,126.63,673813.0,126.49,126.74,126.33,126.63,673813.0
2023-06-13 13:20:00,126.63,126.71,126.5,126.64,482423.0,126.63,126.71,126.5,126.64,482423.0
2023-06-13 13:30:00,126.66,126.84,126.45,126.54,642295.0,126.66,126.84,126.45,126.54,642295.0
2023-06-13 13:40:00,126.54,126.67,126.49,126.65,399457.0,126.54,126.67,126.49,126.65,399457.0
2023-06-13 13:50:00,126.65,126.67,126.39,126.56,502695.0,126.65,126.67,126.39,126.56,502695.0
2023-06-13 14:00:00,126.55,126.66,126.26,126.27,539510.0,126.55,126.66,126.26,126.27,539510.0
2023-06-13 14:10:00,126.27,126.49,126.12,126.35,631714.0,126.27,126.49,126.12,126.35,631714.0
2023-06-13 14:20:00,126.36,126.5,125.97,126.04,590819.0,126.36,126.5,125.97,126.04,590819.0
2023-06-13 14:30:00,126.04,126.3,125.94,126.28,804179.0,126.04,126.3,125.94,126.28,804179.0
2023-06-13 14:40:00,126.29,126.47,126.14,126.31,643740.0,126.29,126.47,126.14,126.31,643740.0
2023-06-13 14:50:00,126.31,126.53,126.26,126.38,495613.0,126.31,126.53,126.26,126.38,495613.0
2023-06-13 15:00:00,126.39,126.51,126.29,126.42,414686.0,126.39,126.51,126.29,126.42,414686.0
2023-06-13 15:10:00,126.43,126.59,126.3,126.5,511210.0,126.43,126.59,126.3,126.5,511210.0
2023-06-13 15:20:00,126.49,126.58,126.29,126.35,654467.0,126.49,126.58,126.29,126.35,654467.0
2023-06-13 15:30:00,126.35,126.55,126.31,126.49,589164.0,126.35,126.55,126.31,126.49,589164.0
2023-06-13 15:40:00,126.5,126.64,126.41,126.56,838046.0,126.5,126.64,126.41,126.56,838046.0
2023-06-13 15:50:00,126.56,126.75,126.44,126.65,2089214.0,126.56,126.75,126.44,126.65,2089214.0
2023-06-14 09:30:00,126.71,126.82,125.43,125.78,2186532.0,126.71,126.82,125.43,125.78,2186532.0
2023-06-14 09:40:00,125.77,126.54,125.76,126.19,1246701.0,125.77,126.54,125.76,126.19,1246701.0
2023-06-14 09:50:00,126.18,126.4,125.89,126.35,1041283.0,126.18,126.4,125.89,126.35,1041283.0
2023-06-14 10:00:00,126.35,126.7,126.16,126.67,981033.0,126.35,126.7,126.16,126.67,981033.0
2023-06-14 10:10:00,126.67,126.79,126.43,126.76,872645.0,126.67,126.79,126.43,126.76,872645.0
2023-06-14 10:20:00,126.77,126.95,126.34,126.41,829652.0,126.77,126.95,126.34,126.41,829652.0
2023-06-14 10:30:00,126.41,126.69,126.35,126.54,550948.0,126.41,126.69,126.35,126.54,550948.0
2023-06-14 10:40:00,126.54,126.67,126.41,126.54,565060.0,126.54,126.67,126.41,126.54,565060.0
2023-06-14 10:50:00,126.55,126.6,125.97,126.09,805126.0,126.55,126.6,125.97,126.09,805126.0
2023-06-14 11:00:00,126.08,126.4,126.0,126.35,588433.0,126.08,126.4,126.0,126.35,588433.0
2023-06-14 11:10:00,126.36,126.59,126.24,126.54,568544.0,126.36,126.59,126.24,126.54,568544.0
2023-06-14 11:20:00,126.54,126.85,126.5,126.58,725063.0,126.54,126.85,126.5,126.58,725063.0
2023-06-14 11:30:00,126.57,126.61,126.36,126.4,546608.0,126.57,126.61,126.36,126.4,546608.0
2023-06-14 11:40:00,126.4,126.5,126.25,126.35,585253.0,126.4,126.5,126.25,126.35,585253.0
2023-06-14 11:50:00,126.36,126.47,126.25,126.44,502722.0,126.36,126.47,126.25,126.44,502722.0
2023-06-14 12:00:00,126.45,126.45,126.08,126.23,571117.0,126.45,126.45,126.08,126.23,571117.0
2023-06-14 12:10:00,126.24,126.42,126.22,126.34,422612.0,126.24,126.42,126.22,126.34,422612.0
2023-06-14 12:20:00,126.33,126.35,126.19,126.27,434148.0,126.33,126.35,126.19,126.27,434148.0
2023-06-14 12:30:00,126.25,126.33,126.11,126.18,392168.0,126.25,126.33,126.11,126.18,392168.0
2023-06-14 12:40:00,126.17,126.19,126.06,126.14,456468.0,126.17,126.19,126.06,126.14,456468.0
2023-06-14 12:50:00,126.14,126.32,126.13,126.31,420107.0,126.14,126.32,126.13,126.31,420107.0
2023-06-14 13:00:00,126.3,126.34,126.16,126.24,442966.0,126.3,126.34,126.16,126.24,442966.0
2023-06-14 13:10:00,126.23,126.27,125.88,125.89,647650.0,126.23,126.27,125.88,125.89,647650.0
2023-06-14 13:20:00,125.88,126.12,125.81,126.0,568302.0,125.88,126.12,125.81,126.0,568302.0
2023-06-14 13:30:00,126.01,126.02,125.78,125.86,484736.0,126.01,126.02,125.78,125.86,484736.0
2023-06-14 13:40:00,125.87,125.92,125.7,125.86,430483.0,125.87,125.92,125.7,125.86,430483.0
2023-06-14 13:50:00,125.86,125.89,125.71,125.83,373936.0,125.86,125.89,125.71,125.83,373936.0
2023-06-14 14:00:00,125.82,125.82,124.12,124.79,2350404.0,125.82,125.82,124.12,124.79,2350404.0
2023-06-14 14:10:00,124.78,125.07,124.45,124.58,1485270.0,124.78,125.07,124.45,124.58,1485270.0
2023-06-14 14:20:00,124.58,124.9,124.14,124.86,1580920.0,124.58,124.9,124.14,124.86,1580920.0
2023-06-14 14:30:00,124.86,125.69,124.71,125.34,1296507.0,124.86,125.69,124.71,125.34,1296507.0
2023-06-14 14:40:00,125.34,126.23,125.34,126.18,1267555.0,125.34,126.23,125.34,126.18,1267555.0
2023-06-14 14:50:00,126.18,126.25,125.57,125.62,1138842.0,126.18,126.25,125.57,125.62,1138842.0
2023-06-14 15:00:00,125.63,126.45,125.57,126.41,992073.0,125.63,126.45,125.57,126.41,992073.0
2023-06-14 15:10:00,126.42,126.44,125.34,125.66,867467.0,126.42,126.44,125.34,125.66,867467.0
2023-06-14 15:20:00,125.65,126.31,125.58,125.7,948045.0,125.65,126.31,125.58,125.7,948045.0
2023-06-14 15:30:00,125.69,125.95,125.52,125.74,730032.0,125.69,125.95,125.52,125.74,730032.0
2023-06-14 15:40:00,125.74,126.02,125.69,125.75,767244.0,125.74,126.02,125.69,125.75,767244.0
2023-06-14 15:50:00,125.74,126.44,125.4,126.43,2821093.0,125.74,126.44,125.4,126.43,2821093.0
2023-06-15 09:30:00,125.2,125.42,124.32,124.92,3062543.0,125.2,125.42,124.32,124.92,3062543.0
2023-06-15 09:40:00,124.93,125.64,124.74,125.54,2051276.0,124.93,125.64,124.74,125.54,2051276.0
2023-06-15 09:50:00,125.55,126.1,125.54,125.95,2062308.0,125.55,126.1,125.54,125.95,2062308.0
2023-06-15 10:00:00,125.96,126.57,125.73,126.5,1383808.0,125.96,126.57,125.73,126.5,1383808.0
2023-06-15 10:10:00,126.51,126.68,125.96,126.09,866063.0,126.51,126.68,125.96,126.09,866063.0
2023-06-15 10:20:00,126.11,126.29,125.9,126.04,1012461.0,126.11,126.29,125.9,126.04,1012461.0
2023-06-15 10:30:00,126.05,126.07,125.56,125.65,1247625.0,126.05,126.07,125.56,125.65,1247625.0
2023-06-15 10:40:00,125.65,126.06,125.53,125.94,1006350.0,125.65,126.06,125.53,125.94,1006350.0
2023-06-15 10:50:00,125.93,125.97,125.43,125.54,808856.0,125.93,125.97,125.43,125.54,808856.0
2023-06-15 11:00:00,125.53,125.85,125.33,125.75,708279.0,125.53,125.85,125.33,125.75,708279.0
2023-06-15 11:10:00,125.75,125.93,125.65,125.79,615928.0,125.75,125.93,125.65,125.79,615928.0
2023-06-15 11:20:00,125.79,126.1,125.75,126.06,663244.0,125.79,126.1,125.75,126.06,663244.0
2023-06-15 11:30:00,126.07,126.39,125.91,126.38,798849.0,126.07,126.39,125.91,126.38,798849.0
2023-06-15 11:40:00,126.38,126.55,126.03,126.09,1013972.0,126.38,126.55,126.03,126.09,1013972.0
2023-06-15 11:50:00,126.08,126.46,126.01,126.27,598751.0,126.08,126.46,126.01,126.27,598751.0
2023-06-15 12:00:00,126.27,126.48,126.23,126.42,599678.0,126.27,126.48,126.23,126.42,599678.0
2023-06-15 12:10:00,126.43,126.43,126.05,126.13,501532.0,126.43,126.43,126.05,126.13,501532.0
2023-06-15 12:20:00,126.12,126.26,125.99,126.0,484696.0,126.12,126.26,125.99,126.0,484696.0
2023-06-15 12:30:00,126.02,126.15,125.77,126.02,572593.0,126.02,126.15,125.77,126.02,572593.0
2023-06-15 12:40:00,126.02,126.17,125.82,126.08,471060.0,126.02,126.17,125.82,126.08,471060.0
2023-06-15 12:50:00,126.08,126.12,125.95,126.06,390770.0,126.08,126.12,125.95,126.06,390770.0
2023-06-15 13:00:00,126.06,126.11,125.79,125.87,564781.0,126.06,126.11,125.79,125.87,564781.0
2023-06-15 13:10:00,125.86,126.11,125.79,126.11,459542.0,125.86,126.11,125.79,126.11,459542.0
2023-06-15 13:20:00,126.11,126.23,126.05,126.19,475260.0,126.11,126.23,126.05,126.19,475260.0
2023-06-15 13:30:00,126.2,126.49,126.16,126.32,574442.0,126.2,126.49,126.16,126.32,574442.0
2023-06-15 13:40:00,126.32,126.74,126.31,126.49,1104599.0,126.32,126.74,126.31,126.49,1104599.0
2023-06-15 13:50:00,126.48,126.67,126.38,126.66,685852.0,126.48,126.67,126.38,126.66,685852.0
2023-06-15 14:00:00,126.66,126.8,126.5,126.59,1262924.0,126.66,126.8,126.5,126.59,1262924.0
2023-06-15 14:10:00,126.6,126.64,126.23,126.27,644506.0,126.6,126.64,126.23,126.27,644506.0
2023-06-15 14:20:00,126.27,126.69,126.19,126.61,692320.0,126.27,126.69,126.19,126.61,692320.0
2023-06-15 14:30:00,126.6,126.94,126.51,126.9,892275.0,126.6,126.94,126.51,126.9,892275.0
2023-06-15 14:40:00,126.91,127.01,126.77,126.99,1072098.0,126.91,127.01,126.77,126.99,1072098.0
2023-06-15 14:50:00,126.98,127.69,126.98,127.6,1599435.0,126.98,127.69,126.98,127.6,1599435.0
2023-06-15 15:00:00,127.6,127.67,126.87,127.26,1312655.0,127.6,127.67,126.87,127.26,1312655.0
2023-06-15 15:10:00,127.27,127.53,127.1,127.1,973971.0,127.27,127.53,127.1,127.1,973971.0
2023-06-15 15:20:00,127.12,127.23,126.94,127.15,1046985.0,127.12,127.23,126.94,127.15,1046985.0
2023-06-15 15:30:00,127.15,127.33,127.05,127.21,966519.0,127.15,127.33,127.05,127.21,966519.0
2023-06-15 15:40:00,127.22,127.48,127.09,127.45,1548021.0,127.22,127.48,127.09,127.45,1548021.0
2023-06-15 15:50:00,127.48,127.62,126.95,127.08,3024183.0,127.48,127.62,126.95,127.08,3024183.0
2023-06-16 09:30:00,127.7,127.9,125.9,126.08,13739636.0,127.7,127.9,125.9,126.08,13739636.0
2023-06-16 09:40:00,126.08,126.15,125.42,125.94,2341299.0,126.08,126.15,125.42,125.94,2341299.0
2023-06-16 09:50:00,125.95,126.12,125.73,125.9,960087.0,125.95,126.12,125.73,125.9,960087.0
2023-06-16 10:00:00,125.9,126.34,125.66,126.15,1637811.0,125.9,126.34,125.66,126.15,1637811.0
2023-06-16 10:10:00,126.14,126.49,125.89,126.09,1053459.0,126.14,126.49,125.89,126.09,1053459.0
2023-06-16 10:20:00,126.09,126.59,125.99,126.58,837726.0,126.09,126.59,125.99,126.58,837726.0
2023-06-16 10:30:00,126.58,126.79,126.29,126.79,905975.0,126.58,126.79,126.29,126.79,905975.0
2023-06-16 10:40:00,126.79,126.81,126.3,126.77,1331849.0,126.79,126.81,126.3,126.77,1331849.0
2023-06-16 10:50:00,126.77,126.91,126.32,126.53,1313156.0,126.77,126.91,126.32,126.53,1313156.0
2023-06-16 11:00:00,126.54,126.72,126.27,126.65,803476.0,126.54,126.72,126.27,126.65,803476.0
2023-06-16 11:10:00,126.65,127.06,126.63,126.9,1334286.0,126.65,127.06,126.63,126.9,1334286.0
2023-06-16 11:20:00,126.89,126.98,126.24,126.31,1007865.0,126.89,126.98,126.24,126.31,1007865.0
2023-06-16 11:30:00,126.32,126.52,126.25,126.37,761695.0,126.32,126.52,126.25,126.37,761695.0
2023-06-16 11:40:00,126.38,126.48,126.24,126.31,792425.0,126.38,126.48,126.24,126.31,792425.0
2023-06-16 11:50:00,126.3,126.67,126.23,126.6,660237.0,126.3,126.67,126.23,126.6,660237.0
2023-06-16 12:00:00,126.61,126.66,126.3,126.37,467257.0,126.61,126.66,126.3,126.37,467257.0
2023-06-16 12:10:00,126.38,126.62,126.23,126.42,661536.0,126.38,126.62,126.23,126.42,661536.0
2023-06-16 12:20:00,126.43,126.55,126.38,126.5,442725.0,126.43,126.55,126.38,126.5,442725.0
2023-06-16 12:30:00,126.51,126.71,126.45,126.61,395179.0,126.51,126.71,126.45,126.61,395179.0
2023-06-16 12:40:00,126.6,126.75,126.5,126.71,399484.0,126.6,126.75,126.5,126.71,399484.0
2023-06-16 12:50:00,126.7,126.89,126.65,126.72,561889.0,126.7,126.89,126.65,126.72,561889.0
2023-06-16 13:00:00,126.73,126.73,126.38,126.42,593953.0,126.73,126.73,126.38,126.42,593953.0
2023-06-16 13:10:00,126.42,126.48,126.27,126.36,509287.0,126.42,126.48,126.27,126.36,509287.0
2023-06-16 13:20:00,126.36,126.48,126.23,126.36,533847.0,126.36,126.48,126.23,126.36,533847.0
2023-06-16 13:30:00,126.38,126.64,126.32,126.63,508664.0,126.38,126.64,126.32,126.63,508664.0
2023-06-16 13:40:00,126.64,126.65,126.17,126.24,490736.0,126.64,126.65,126.17,126.24,490736.0
2023-06-16 13:50:00,126.23,126.38,126.11,126.28,586201.0,126.23,126.38,126.11,126.28,586201.0
2023-06-16 14:00:00,126.27,126.3,125.94,126.06,722086.0,126.27,126.3,125.94,126.06,722086.0
2023-06-16 14:10:00,126.06,126.17,125.96,126.05,473178.0,126.06,126.17,125.96,126.05,473178.0
2023-06-16 14:20:00,126.05,126.24,125.92,126.09,576361.0,126.05,126.24,125.92,126.09,576361.0
2023-06-16 14:30:00,126.08,126.18,125.89,126.12,514559.0,126.08,126.18,125.89,126.12,514559.0
2023-06-16 14:40:00,126.12,126.19,125.97,126.11,486537.0,126.12,126.19,125.97,126.11,486537.0
2023-06-16 14:50:00,126.12,126.21,126.01,126.04,475132.0,126.12,126.21,126.01,126.04,475132.0
2023-06-16 15:00:00,126.04,126.07,125.75,125.83,754214.0,126.04,126.07,125.75,125.83,754214.0
2023-06-16 15:10:00,125.83,126.08,125.74,126.05,798958.0,125.83,126.08,125.74,126.05,798958.0
2023-06-16 15:20:00,126.05,126.3,126.05,126.19,796456.0,126.05,126.3,126.05,126.19,796456.0
2023-06-16 15:30:00,126.19,126.49,126.18,126.44,1020637.0,126.19,126.49,126.18,126.44,1020637.0
2023-06-16 15:40:00,126.44,126.49,126.22,126.34,974192.0,126.44,126.49,126.22,126.34,974192.0
2023-06-16 15:50:00,126.34,126.38,125.3,125.54,5003029.0,126.34,126.38,125.3,125.54,5003029.0
2023-06-20 09:30:00,124.9,126.28,124.5,126.28,4065993.0,124.9,126.28,124.5,126.28,4065993.0
2023-06-20 09:40:00,126.27,127.25,125.93,127.13,2345583.0,126.27,127.25,125.93,127.13,2345583.0
2023-06-20 09:50:00,127.15,127.19,125.76,125.79,1894196.0,127.15,127.19,125.76,125.79,1894196.0
2023-06-20 10:00:00,125.79,126.3,125.64,126.09,1339696.0,125.79,126.3,125.64,126.09,1339696.0
2023-06-20 10:10:00,126.11,126.45,125.43,125.45,1425802.0,126.11,126.45,125.43,125.45,1425802.0
2023-06-20 10:20:00,125.45,125.52,124.98,125.06,1401552.0,125.45,125.52,124.98,125.06,1401552.0
2023-06-20 10:30:00,125.05,125.09,124.69,124.72,1572885.0,125.05,125.09,124.69,124.72,1572885.0
2023-06-20 10:40:00,124.71,125.29,124.71,125.1,974422.0,124.71,125.29,124.71,125.1,974422.0
2023-06-20 10:50:00,125.11,125.55,125.02,125.4,934850.0,125.11,125.55,125.02,125.4,934850.0
2023-06-20 11:00:00,125.4,125.98,125.39,125.82,991947.0,125.4,125.98,125.39,125.82,991947.0
2023-06-20 11:10:00,125.81,125.9,125.4,125.77,801839.0,125.81,125.9,125.4,125.77,801839.0
2023-06-20 11:20:00,125.76,125.85,125.48,125.79,611760.0,125.76,125.85,125.48,125.79,611760.0
2023-06-20 11:30:00,125.79,125.92,125.67,125.84,478721.0,125.79,125.92,125.67,125.84,478721.0
2023-06-20 11:40:00,125.84,125.9,125.49,125.58,672139.0,125.84,125.9,125.49,125.58,672139.0
2023-06-20 11:50:00,125.59,125.7,125.36,125.43,439474.0,125.59,125.7,125.36,125.43,439474.0
2023-06-20 12:00:00,125.43,125.84,125.41,125.82,555886.0,125.43,125.84,125.41,125.82,555886.0
2023-06-20 12:10:00,125.81,126.21,125.79,126.04,800974.0,125.81,126.21,125.79,126.04,800974.0
2023-06-20 12:20:00,126.03,126.39,125.94,126.38,835957.0,126.03,126.39,125.94,126.38,835957.0
2023-06-20 12:30:00,126.39,126.43,126.21,126.24,487075.0,126.39,126.43,126.21,126.24,487075.0
2023-06-20 12:40:00,126.26,126.59,126.24,126.54,660084.0,126.26,126.59,126.24,126.54,660084.0
2023-06-20 12:50:00,126.54,126.64,126.14,126.26,758974.0,126.54,126.64,126.14,126.26,758974.0
2023-06-20 13:00:00,126.25,126.29,126.01,126.16,623929.0,126.25,126.29,126.01,126.16,623929.0
2023-06-20 13:10:00,126.15,126.27,126.03,126.14,492705.0,126.15,126.27,126.03,126.14,492705.0
2023-06-20 13:20:00,126.13,126.29,125.99,126.13,514769.0,126.13,126.29,125.99,126.13,514769.0
2023-06-20 13:30:00,126.13,126.24,126.1,126.18,485704.0,126.13,126.24,126.1,126.18,485704.0
2023-06-20 13:40:00,126.18,126.27,126.13,126.17,440801.0,126.18,126.27,126.13,126.17,440801.0
2023-06-20 13:50:00,126.17,126.21,125.78,125.79,588634.0,126.17,126.21,125.78,125.79,588634.0
2023-06-20 14:00:00,125.79,126.0,125.73,125.85,482275.0,125.79,126.0,125.73,125.85,482275.0
2023-06-20 14:10:00,125.84,125.95,125.78,125.84,445326.0,125.84,125.95,125.78,125.84,445326.0
2023-06-20 14:20:00,125.84,126.05,125.79,126.02,464062.0,125.84,126.05,125.79,126.02,464062.0
2023-06-20 14:30:00,126.02,126.04,125.76,125.82,430370.0,126.02,126.04,125.76,125.82,430370.0
2023-06-20 14:40:00,125.82,125.82,125.6,125.77,554761.0,125.82,125.82,125.6,125.77,554761.0
2023-06-20 14:50:00,125.77,126.03,125.67,125.85,579375.0,125.77,126.03,125.67,125.85,579375.0
2023-06-20 15:00:00,125.85,125.9,125.62,125.69,574806.0,125.85,125.9,125.62,125.69,574806.0
2023-06-20 15:10:00,125.69,125.71,125.51,125.63,674479.0,125.69,125.71,125.51,125.63,674479.0
2023-06-20 15:20:00,125.64,125.77,125.58,125.71,619990.0,125.64,125.77,125.58,125.71,619990.0
2023-06-20 15:30:00,125.71,125.76,125.63,125.66,649032.0,125.71,125.76,125.63,125.66,649032.0
2023-06-20 15:40:00,125.67,125.91,125.66,125.87,932759.0,125.67,125.91,125.66,125.87,932759.0
2023-06-20 15:50:00,125.87,125.98,125.63,125.81,2593403.0,125.87,125.98,125.63,125.81,2593403.0
2023-06-21 09:30:00,125.63,126.73,125.1,126.28,3280477.0,125.63,126.73,125.1,126.28,3280477.0
2023-06-21 09:40:00,126.32,126.56,125.26,125.73,1900056.0,126.32,126.56,125.26,125.73,1900056.0
2023-06-21 09:50:00,125.72,126.19,125.4,125.61,1585512.0,125.72,126.19,125.4,125.61,1585512.0
2023-06-21 10:00:00,125.6,125.81,124.75,124.91,1863544.0,125.6,125.81,124.75,124.91,1863544.0
2023-06-21 10:10:00,124.91,124.97,124.13,124.2,2587541.0,124.91,124.97,124.13,124.2,2587541.0
2023-06-21 10:20:00,124.19,124.53,123.87,124.13,1604550.0,124.19,124.53,123.87,124.13,1604550.0
2023-06-21 10:30:00,124.13,124.74,124.12,124.67,944826.0,124.13,124.74,124.12,124.67,944826.0
2023-06-21 10:40:00,124.66,124.88,124.53,124.55,1286556.0,124.66,124.88,124.53,124.55,1286556.0
2023-06-21 10:50:00,124.55,124.88,124.32,124.48,1010274.0,124.55,124.88,124.32,124.48,1010274.0
2023-06-21 11:00:00,124.49,124.74,124.12,124.27,922075.0,124.49,124.74,124.12,124.27,922075.0
2023-06-21 11:10:00,124.26,124.33,123.85,123.97,1118644.0,124.26,124.33,123.85,123.97,1118644.0
2023-06-21 11:20:00,123.95,124.31,123.93,124.24,794514.0,123.95,124.31,123.93,124.24,794514.0
2023-06-21 11:30:00,124.24,124.73,124.13,124.71,755875.0,124.24,124.73,124.13,124.71,755875.0
2023-06-21 11:40:00,124.71,124.89,124.59,124.87,633450.0,124.71,124.89,124.59,124.87,633450.0
2023-06-21 11:50:00,124.86,124.9,124.49,124.54,495505.0,124.86,124.9,124.49,124.54,495505.0
2023-06-21 12:00:00,124.53,124.98,124.47,124.91,542397.0,124.53,124.98,124.47,124.91,542397.0
2023-06-21 12:10:00,124.9,125.17,124.78,125.04,584960.0,124.9,125.17,124.78,125.04,584960.0
2023-06-21 12:20:00,125.03,125.11,124.78,124.89,419058.0,125.03,125.11,124.78,124.89,419058.0
2023-06-21 12:30:00,124.9,125.2,124.84,125.19,555978.0,124.9,125.2,124.84,125.19,555978.0
2023-06-21 12:40:00,125.19,125.23,124.8,124.83,566537.0,125.19,125.23,124.8,124.83,566537.0
2023-06-21 12:50:00,124.83,125.07,124.82,124.9,399902.0,124.83,125.07,124.82,124.9,399902.0
2023-06-21 13:00:00,124.91,124.97,124.68,124.92,440902.0,124.91,124.97,124.68,124.92,440902.0
2023-06-21 13:10:00,124.93,125.04,124.76,124.88,346104.0,124.93,125.04,124.76,124.88,346104.0
2023-06-21 13:20:00,124.88,124.88,124.62,124.73,411916.0,124.88,124.88,124.62,124.73,411916.0
2023-06-21 13:30:00,124.73,124.9,124.67,124.86,337736.0,124.73,124.9,124.67,124.86,337736.0
2023-06-21 13:40:00,124.85,125.16,124.7,125.11,451099.0,124.85,125.16,124.7,125.11,451099.0
2023-06-21 13:50:00,125.11,125.63,125.06,125.6,814852.0,125.11,125.63,125.06,125.6,814852.0
2023-06-21 14:00:00,125.6,125.8,125.44,125.44,800522.0,125.6,125.8,125.44,125.44,800522.0
2023-06-21 14:10:00,125.43,126.09,125.38,126.03,861231.0,125.43,126.09,125.38,126.03,861231.0
2023-06-21 14:20:00,126.04,126.2,125.86,125.92,968928.0,126.04,126.2,125.86,125.92,968928.0
2023-06-21 14:30:00,125.91,126.06,125.65,125.71,756128.0,125.91,126.06,125.65,125.71,756128.0
2023-06-21 14:40:00,125.71,125.74,125.09,125.16,880409.0,125.71,125.74,125.09,125.16,880409.0
2023-06-21 14:50:00,125.15,125.55,125.15,125.41,776444.0,125.15,125.55,125.15,125.41,776444.0
2023-06-21 15:00:00,125.42,125.43,125.11,125.29,619707.0,125.42,125.43,125.11,125.29,619707.0
2023-06-21 15:10:00,125.29,125.44,125.24,125.34,491285.0,125.29,125.44,125.24,125.34,491285.0
2023-06-21 15:20:00,125.33,125.33,125.06,125.1,642304.0,125.33,125.33,125.06,125.1,642304.0
2023-06-21 15:30:00,125.09,125.15,124.71,124.83,883396.0,125.09,125.15,124.71,124.83,883396.0
2023-06-21 15:40:00,124.82,124.88,124.7,124.76,812732.0,124.82,124.88,124.7,124.76,812732.0
2023-06-21 15:50:00,124.75,125.04,124.69,124.83,1991263.0,124.75,125.04,124.69,124.83,1991263.0
2023-06-22 09:30:00,125.3,126.83,125.14,126.74,4865787.0,125.3,126.83,125.14,126.74,4865787.0
2023-06-22 09:40:00,126.73,127.91,126.65,127.86,4304180.0,126.73,127.91,126.65,127.86,4304180.0
2023-06-22 09:50:00,127.86,128.28,127.62,127.88,3460581.0,127.86,128.28,127.62,127.88,3460581.0
2023-06-22 10:00:00,127.91,128.2,127.35,127.7,2235011.0,127.91,128.2,127.35,127.7,2235011.0
2023-06-22 10:10:00,127.69,128.89,127.66,128.87,3194812.0,127.69,128.89,127.66,128.87,3194812.0
2023-06-22 10:20:00,128.87,128.99,128.61,128.76,2080230.0,128.87,128.99,128.61,128.76,2080230.0
2023-06-22 10:30:00,128.75,129.21,128.59,128.95,2595785.0,128.75,129.21,128.59,128.95,2595785.0
2023-06-22 10:40:00,128.94,129.0,128.05,128.28,2048283.0,128.94,129.0,128.05,128.28,2048283.0
2023-06-22 10:50:00,128.28,129.29,128.27,129.27,1986310.0,128.28,129.29,128.27,129.27,1986310.0
2023-06-22 11:00:00,129.27,129.99,129.27,129.74,2923024.0,129.27,129.99,129.27,129.74,2923024.0
2023-06-22 11:10:00,129.75,129.97,129.42,129.44,1909672.0,129.75,129.97,129.42,129.44,1909672.0
2023-06-22 11:20:00,129.44,129.64,129.09,129.32,1623147.0,129.44,129.64,129.09,129.32,1623147.0
2023-06-22 11:30:00,129.31,129.69,129.07,129.58,1799548.0,129.31,129.69,129.07,129.58,1799548.0
2023-06-22 11:40:00,129.58,129.87,129.52,129.79,1352530.0,129.58,129.87,129.52,129.79,1352530.0
2023-06-22 11:50:00,129.78,129.83,129.19,129.25,1033171.0,129.78,129.83,129.19,129.25,1033171.0
2023-06-22 12:00:00,129.25,129.36,128.88,129.04,1320866.0,129.25,129.36,128.88,129.04,1320866.0
2023-06-22 12:10:00,129.04,129.09,128.64,128.9,1046167.0,129.04,129.09,128.64,128.9,1046167.0
2023-06-22 12:20:00,128.9,129.02,128.55,128.58,913653.0,128.9,129.02,128.55,128.58,913653.0
2023-06-22 12:30:00,128.59,129.68,128.55,129.17,2967848.0,128.59,129.68,128.55,129.17,2967848.0
2023-06-22 12:40:00,129.18,129.75,129.14,129.45,1759853.0,129.18,129.75,129.14,129.45,1759853.0
2023-06-22 12:50:00,129.44,129.47,128.91,128.97,1055830.0,129.44,129.47,128.91,128.97,1055830.0
2023-06-22 13:00:00,128.98,129.09,128.7,128.83,1069115.0,128.98,129.09,128.7,128.83,1069115.0
2023-06-22 13:10:00,128.84,129.13,128.73,129.13,830975.0,128.84,129.13,128.73,129.13,830975.0
2023-06-22 13:20:00,129.13,129.25,128.96,129.21,946852.0,129.13,129.25,128.96,129.21,946852.0
2023-06-22 13:30:00,129.22,129.33,129.0,129.19,564613.0,129.22,129.33,129.0,129.19,564613.0
2023-06-22 13:40:00,129.19,129.54,129.16,129.31,708726.0,129.19,129.54,129.16,129.31,708726.0
2023-06-22 13:50:00,129.29,129.37,129.14,129.25,647036.0,129.29,129.37,129.14,129.25,647036.0
2023-06-22 14:00:00,129.26,129.36,128.88,128.88,857478.0,129.26,129.36,128.88,128.88,857478.0
2023-06-22 14:10:00,128.88,128.93,128.77,128.87,823976.0,128.88,128.93,128.77,128.87,823976.0
2023-06-22 14:20:00,128.87,128.91,128.84,128.86,781032.0,128.87,128.91,128.84,128.86,781032.0
2023-06-22 14:30:00,128.87,128.98,128.54,128.86,1299385.0,128.87,128.98,128.54,128.86,1299385.0
2023-06-22 14:40:00,128.86,129.1,128.71,128.97,738574.0,128.86,129.1,128.71,128.97,738574.0
2023-06-22 14:50:00,128.98,129.62,128.94,129.61,1052393.0,128.98,129.62,128.94,129.61,1052393.0
2023-06-22 15:00:00,129.61,129.72,129.32,129.61,938771.0,129.61,129.72,129.32,129.61,938771.0
2023-06-22 15:10:00,129.6,129.74,129.37,129.69,971524.0,129.6,129.74,129.37,129.69,971524.0
2023-06-22 15:20:00,129.69,129.74,129.47,129.51,1058221.0,129.69,129.74,129.47,129.51,1058221.0
2023-06-22 15:30:00,129.51,130.0,129.36,129.98,2086714.0,129.51,130.0,129.36,129.98,2086714.0
2023-06-22 15:40:00,129.98,130.33,129.98,130.17,2949032.0,129.98,130.33,129.98,130.17,2949032.0
2023-06-22 15:50:00,130.16,130.24,129.87,130.12,3057308.0,130.16,130.24,129.87,130.12,3057308.0
2023-06-23 09:30:00,129.11,130.84,129.02,130.64,5772908.0,129.11,130.84,129.02,130.64,5772908.0
2023-06-23 09:40:00,130.64,130.77,128.69,128.76,4168457.0,130.64,130.77,128.69,128.76,4168457.0
2023-06-23 09:50:00,128.77,129.2,128.28,129.02,2569129.0,128.77,129.2,128.28,129.02,2569129.0
2023-06-23 10:00:00,129.02,130.04,128.56,129.93,2318329.0,129.02,130.04,128.56,129.93,2318329.0
2023-06-23 10:10:00,129.92,130.54,129.77,130.47,2752679.0,129.92,130.54,129.77,130.47,2752679.0
2023-06-23 10:20:00,130.5,130.57,129.2,129.58,1935766.0,130.5,130.57,129.2,129.58,1935766.0
2023-06-23 10:30:00,129.57,130.28,129.55,130.23,1499524.0,129.57,130.28,129.55,130.23,1499524.0
2023-06-23 10:40:00,130.22,130.37,129.7,129.81,1564880.0,130.22,130.37,129.7,129.81,1564880.0
2023-06-23 10:50:00,129.81,129.92,129.35,129.79,1477366.0,129.81,129.92,129.35,129.79,1477366.0
2023-06-23 11:00:00,129.8,130.06,129.6,130.02,973330.0,129.8,130.06,129.6,130.02,973330.0
2023-06-23 11:10:00,130.03,130.1,129.57,129.68,1106830.0,130.03,130.1,129.57,129.68,1106830.0
2023-06-23 11:20:00,129.67,129.72,129.26,129.39,960119.0,129.67,129.72,129.26,129.39,960119.0
2023-06-23 11:30:00,129.38,129.77,129.18,129.6,859566.0,129.38,129.77,129.18,129.6,859566.0
2023-06-23 11:40:00,129.6,129.98,129.57,129.94,798753.0,129.6,129.98,129.57,129.94,798753.0
2023-06-23 11:50:00,129.95,130.0,129.61,129.66,838807.0,129.95,130.0,129.61,129.66,838807.0
2023-06-23 12:00:00,129.66,129.94,129.66,129.92,734740.0,129.66,129.94,129.66,129.92,734740.0
2023-06-23 12:10:00,129.92,130.58,129.9,130.54,1237663.0,129.92,130.58,129.9,130.54,1237663.0
2023-06-23 12:20:00,130.55,130.58,130.14,130.48,1022423.0,130.55,130.58,130.14,130.48,1022423.0
2023-06-23 12:30:00,130.49,130.61,130.27,130.44,1174880.0,130.49,130.61,130.27,130.44,1174880.0
2023-06-23 12:40:00,130.43,130.54,130.13,130.24,770853.0,130.43,130.54,130.13,130.24,770853.0
2023-06-23 12:50:00,130.24,130.47,130.03,130.38,839221.0,130.24,130.47,130.03,130.38,839221.0
2023-06-23 13:00:00,130.39,130.79,130.39,130.68,1354006.0,130.39,130.79,130.39,130.68,1354006.0
2023-06-23 13:10:00,130.68,130.72,130.49,130.64,696141.0,130.68,130.72,130.49,130.64,696141.0
2023-06-23 13:20:00,130.63,130.75,130.46,130.56,615522.0,130.63,130.75,130.46,130.56,615522.0
2023-06-23 13:30:00,130.56,130.78,130.53,130.78,625015.0,130.56,130.78,130.53,130.78,625015.0
2023-06-23 13:40:00,130.78,130.8,130.21,130.41,899065.0,130.78,130.8,130.21,130.41,899065.0
2023-06-23 13:50:00,130.4,130.56,130.27,130.33,517014.0,130.4,130.56,130.27,130.33,517014.0
2023-06-23 14:00:00,130.33,130.43,130.08,130.14,552524.0,130.33,130.43,130.08,130.14,552524.0
2023-06-23 14:10:00,130.14,130.24,129.96,130.07,638604.0,130.14,130.24,129.96,130.07,638604.0
2023-06-23 14:20:00,130.08,130.32,129.97,130.05,631529.0,130.08,130.32,129.97,130.05,631529.0
2023-06-23 14:30:00,130.06,130.08,129.79,129.81,517171.0,130.06,130.08,129.79,129.81,517171.0
2023-06-23 14:40:00,129.82,129.82,129.29,129.44,994270.0,129.82,129.82,129.29,129.44,994270.0
2023-06-23 14:50:00,129.43,129.56,129.31,129.45,671981.0,129.43,129.56,129.31,129.45,671981.0
2023-06-23 15:00:00,129.44,129.52,129.12,129.48,794817.0,129.44,129.52,129.12,129.48,794817.0
2023-06-23 15:10:00,129.49,129.97,129.47,129.92,829891.0,129.49,129.97,129.47,129.92,829891.0
2023-06-23 15:20:00,129.93,129.96,129.49,129.61,707257.0,129.93,129.96,129.49,129.61,707257.0
2023-06-23 15:30:00,129.62,129.65,129.34,129.4,908235.0,129.62,129.65,129.34,129.4,908235.0
2023-06-23 15:40:00,129.41,129.55,129.22,129.41,1028862.0,129.41,129.55,129.22,129.41,1028862.0
2023-06-23 15:50:00,129.4,129.63,128.67,129.33,3172554.0,129.4,129.63,128.67,129.33,3172554.0
2023-06-26 09:30:00,129.3,130.58,129.14,130.13,3071306.0,129.3,130.58,129.14,130.13,3071306.0
2023-06-26 09:40:00,130.14,130.38,129.5,130.15,1850967.0,130.14,130.38,129.5,130.15,1850967.0
2023-06-26 09:50:00,130.16,131.49,129.88,131.21,2724358.0,130.16,131.49,129.88,131.21,2724358.0
2023-06-26 10:00:00,131.21,131.41,130.83,130.96,1575182.0,131.21,131.41,130.83,130.96,1575182.0
2023-06-26 10:10:00,130.96,131.07,130.63,130.64,1292892.0,130.96,131.07,130.63,130.64,1292892.0
2023-06-26 10:20:00,130.62,130.93,130.4,130.92,1362877.0,130.62,130.93,130.4,130.92,1362877.0
2023-06-26 10:30:00,130.91,130.93,129.95,129.99,1072290.0,130.91,130.93,129.95,129.99,1072290.0
2023-06-26 10:40:00,129.96,130.45,129.7,130.44,1096553.0,129.96,130.45,129.7,130.44,1096553.0
2023-06-26 10:50:00,130.44,130.82,130.32,130.76,1109704.0,130.44,130.82,130.32,130.76,1109704.0
2023-06-26 11:00:00,130.75,130.76,130.08,130.18,916894.0,130.75,130.76,130.08,130.18,916894.0
2023-06-26 11:10:00,130.19,130.41,129.81,129.84,864095.0,130.19,130.41,129.81,129.84,864095.0
2023-06-26 11:20:00,129.83,130.1,129.75,129.78,820675.0,129.83,130.1,129.75,129.78,820675.0
2023-06-26 11:30:00,129.78,130.11,129.67,129.8,767282.0,129.78,130.11,129.67,129.8,767282.0
2023-06-26 11:40:00,129.8,129.84,129.37,129.43,842404.0,129.8,129.84,129.37,129.43,842404.0
2023-06-26 11:50:00,129.44,129.68,129.4,129.46,787626.0,129.44,129.68,129.4,129.46,787626.0
2023-06-26 12:00:00,129.46,129.46,128.55,128.61,1414754.0,129.46,129.46,128.55,128.61,1414754.0
2023-06-26 12:10:00,128.6,128.61,128.12,128.14,1697141.0,128.6,128.61,128.12,128.14,1697141.0
2023-06-26 12:20:00,128.13,128.28,127.81,127.86,1252190.0,128.13,128.28,127.81,127.86,1252190.0
2023-06-26 12:30:00,127.87,128.19,127.72,127.94,984819.0,127.87,128.19,127.72,127.94,984819.0
2023-06-26 12:40:00,127.93,128.02,127.41,127.43,1210624.0,127.93,128.02,127.41,127.43,1210624.0
2023-06-26 12:50:00,127.42,127.87,127.39,127.71,902828.0,127.42,127.87,127.39,127.71,902828.0
2023-06-26 13:00:00,127.71,127.81,127.45,127.54,725141.0,127.71,127.81,127.45,127.54,725141.0
2023-06-26 13:10:00,127.55,127.63,127.1,127.25,1043121.0,127.55,127.63,127.1,127.25,1043121.0
2023-06-26 13:20:00,127.25,127.77,127.17,127.7,1047361.0,127.25,127.77,127.17,127.7,1047361.0
2023-06-26 13:30:00,127.72,127.99,127.67,127.98,690158.0,127.72,127.99,127.67,127.98,690158.0
2023-06-26 13:40:00,127.99,128.15,127.89,128.12,620015.0,127.99,128.15,127.89,128.12,620015.0
2023-06-26 13:50:00,128.12,128.12,127.92,127.97,480518.0,128.12,128.12,127.92,127.97,480518.0
2023-06-26 14:00:00,127.96,128.16,127.83,128.15,532780.0,127.96,128.16,127.83,128.15,532780.0
2023-06-26 14:10:00,128.14,128.5,128.03,128.48,822592.0,128.14,128.5,128.03,128.48,822592.0
2023-06-26 14:20:00,128.47,128.5,128.21,128.41,744413.0,128.47,128.5,128.21,128.41,744413.0
2023-06-26 14:30:00,128.41,128.64,128.38,128.61,640168.0,128.41,128.64,128.38,128.61,640168.0
2023-06-26 14:40:00,128.62,128.66,128.38,128.48,615845.0,128.62,128.66,128.38,128.48,615845.0
2023-06-26 14:50:00,128.49,128.58,128.27,128.4,481735.0,128.49,128.58,128.27,128.4,481735.0
2023-06-26 15:00:00,128.4,128.53,128.26,128.34,450140.0,128.4,128.53,128.26,128.34,450140.0
2023-06-26 15:10:00,128.34,128.4,127.91,127.92,631413.0,128.34,128.4,127.91,127.92,631413.0
2023-06-26 15:20:00,127.91,127.95,127.58,127.86,847588.0,127.91,127.95,127.58,127.86,847588.0
2023-06-26 15:30:00,127.86,128.18,127.83,128.16,664585.0,127.86,128.18,127.83,128.16,664585.0
2023-06-26 15:40:00,128.16,128.18,127.62,127.76,882923.0,128.16,128.18,127.62,127.76,882923.0
2023-06-26 15:50:00,127.77,127.79,127.29,127.37,3013515.0,127.77,127.79,127.29,127.37,3013515.0
2023-06-27 09:30:00,128.61,128.87,127.85,127.99,2733311.0,128.61,128.87,127.85,127.99,2733311.0
2023-06-27 09:40:00,128.0,128.74,127.75,128.36,2064826.0,128.0,128.74,127.75,128.36,2064826.0
2023-06-27 09:50:00,128.36,128.94,128.26,128.59,1256908.0,128.36,128.94,128.26,128.59,1256908.0
2023-06-27 10:00:00,128.57,128.8,128.12,128.29,1264900.0,128.57,128.8,128.12,128.29,1264900.0
2023-06-27 10:10:00,128.28,128.29,127.56,127.86,1313485.0,128.28,128.29,127.56,127.86,1313485.0
2023-06-27 10:20:00,127.87,128.33,127.56,128.04,930630.0,127.87,128.33,127.56,128.04,930630.0
2023-06-27 10:30:00,128.03,128.33,127.81,128.12,910608.0,128.03,128.33,127.81,128.12,910608.0
2023-06-27 10:40:00,128.11,128.15,127.55,127.95,719101.0,128.11,128.15,127.55,127.95,719101.0
2023-06-27 10:50:00,127.96,128.16,127.91,128.08,589830.0,127.96,128.16,127.91,128.08,589830.0
2023-06-27 11:00:00,128.08,128.17,127.63,127.8,606628.0,128.08,128.17,127.63,127.8,606628.0
2023-06-27 11:10:00,127.81,128.09,127.62,128.08,691686.0,127.81,128.09,127.62,128.08,691686.0
2023-06-27 11:20:00,128.09,128.67,128.05,128.67,836663.0,128.09,128.67,128.05,128.67,836663.0
2023-06-27 11:30:00,128.67,128.93,128.4,128.88,853361.0,128.67,128.93,128.4,128.88,853361.0
2023-06-27 11:40:00,128.88,128.94,128.55,128.57,554445.0,128.88,128.94,128.55,128.57,554445.0
2023-06-27 11:50:00,128.57,128.98,128.49,128.74,665196.0,128.57,128.98,128.49,128.74,665196.0
2023-06-27 12:00:00,128.72,128.87,128.64,128.65,447254.0,128.72,128.87,128.64,128.65,447254.0
2023-06-27 12:10:00,128.65,128.95,128.63,128.79,515353.0,128.65,128.95,128.63,128.79,515353.0
2023-06-27 12:20:00,128.79,129.14,128.69,129.13,692224.0,128.79,129.14,128.69,129.13,692224.0
2023-06-27 12:30:00,129.14,129.17,128.93,129.15,713381.0,129.14,129.17,128.93,129.15,713381.0
2023-06-27 12:40:00,129.16,129.54,129.05,129.34,726785.0,129.16,129.54,129.05,129.34,726785.0
2023-06-27 12:50:00,129.35,129.52,129.03,129.06,773462.0,129.35,129.52,129.03,129.06,773462.0
2023-06-27 13:00:00,129.06,129.09,128.7,128.79,635590.0,129.06,129.09,128.7,128.79,635590.0
2023-06-27 13:10:00,128.78,129.11,128.73,129.09,660014.0,128.78,129.11,128.73,129.09,660014.0
2023-06-27 13:20:00,129.09,129.33,129.06,129.22,583596.0,129.09,129.33,129.06,129.22,583596.0
2023-06-27 13:30:00,129.23,129.44,129.16,129.34,547767.0,129.23,129.44,129.16,129.34,547767.0
2023-06-27 13:40:00,129.34,129.82,129.32,129.73,766651.0,129.34,129.82,129.32,129.73,766651.0
2023-06-27 13:50:00,129.72,129.95,129.6,129.91,692530.0,129.72,129.95,129.6,129.91,692530.0
2023-06-27 14:00:00,129.93,129.98,129.76,129.95,637394.0,129.93,129.98,129.76,129.95,637394.0
2023-06-27 14:10:00,129.94,130.09,129.78,129.87,936604.0,129.94,130.09,129.78,129.87,936604.0
2023-06-27 14:20:00,129.86,129.98,129.72,129.96,406768.0,129.86,129.98,129.72,129.96,406768.0
2023-06-27 14:30:00,129.96,129.97,129.67,129.68,454531.0,129.96,129.97,129.67,129.68,454531.0
2023-06-27 14:40:00,129.67,129.82,129.44,129.78,683819.0,129.67,129.82,129.44,129.78,683819.0
2023-06-27 14:50:00,129.78,129.86,129.44,129.5,542044.0,129.78,129.86,129.44,129.5,542044.0
2023-06-27 15:00:00,129.51,129.77,129.51,129.76,558043.0,129.51,129.77,129.51,129.76,558043.0
2023-06-27 15:10:00,129.77,129.83,129.56,129.65,664993.0,129.77,129.83,129.56,129.65,664993.0
2023-06-27 15:20:00,129.66,129.66,129.4,129.56,613708.0,129.66,129.66,129.4,129.56,613708.0
2023-06-27 15:30:00,129.55,129.58,129.23,129.37,787851.0,129.55,129.58,129.23,129.37,787851.0
2023-06-27 15:40:00,129.38,129.51,129.16,129.31,917104.0,129.38,129.51,129.16,129.31,917104.0
2023-06-27 15:50:00,129.32,129.36,129.01,129.16,2078192.0,129.32,129.36,129.01,129.16,2078192.0
2023-06-28 09:30:00,128.93,130.88,128.82,130.21,4006980.0,128.93,130.88,128.82,130.21,4006980.0
2023-06-28 09:40:00,130.2,130.7,129.85,130.56,2000580.0,130.2,130.7,129.85,130.56,2000580.0
2023-06-28 09:50:00,130.56,131.19,130.13,130.74,1991404.0,130.56,131.19,130.13,130.74,1991404.0
2023-06-28 10:00:00,130.71,130.78,130.01,130.09,1290102.0,130.71,130.78,130.01,130.09,1290102.0
2023-06-28 10:10:00,130.08,130.6,129.83,130.58,1168108.0,130.08,130.6,129.83,130.58,1168108.0
2023-06-28 10:20:00,130.58,130.88,130.21,130.85,1319019.0,130.58,130.88,130.21,130.85,1319019.0
2023-06-28 10:30:00,130.84,131.41,130.72,131.28,1428425.0,130.84,131.41,130.72,131.28,1428425.0
2023-06-28 10:40:00,131.28,131.48,131.02,131.15,1022964.0,131.28,131.48,131.02,131.15,1022964.0
2023-06-28 10:50:00,131.13,131.33,130.82,130.83,1012031.0,131.13,131.33,130.82,130.83,1012031.0
2023-06-28 11:00:00,130.83,131.09,130.65,130.87,722910.0,130.83,131.09,130.65,130.87,722910.0
2023-06-28 11:10:00,130.88,131.0,130.35,130.56,954808.0,130.88,131.0,130.35,130.56,954808.0
2023-06-28 11:20:00,130.55,130.59,129.94,130.33,887530.0,130.55,130.59,129.94,130.33,887530.0
2023-06-28 11:30:00,130.34,130.66,130.27,130.61,610064.0,130.34,130.66,130.27,130.61,610064.0
2023-06-28 11:40:00,130.6,130.69,130.44,130.47,445086.0,130.6,130.69,130.44,130.47,445086.0
2023-06-28 11:50:00,130.46,130.82,130.36,130.81,631154.0,130.46,130.82,130.36,130.81,631154.0
2023-06-28 12:00:00,130.8,130.81,130.43,130.56,566122.0,130.8,130.81,130.43,130.56,566122.0
2023-06-28 12:10:00,130.57,130.68,130.5,130.5,539425.0,130.57,130.68,130.5,130.5,539425.0
2023-06-28 12:20:00,130.5,130.52,129.49,129.8,1215386.0,130.5,130.52,129.49,129.8,1215386.0
2023-06-28 12:30:00,129.8,129.82,129.26,129.4,972250.0,129.8,129.82,129.26,129.4,972250.0
2023-06-28 12:40:00,129.4,129.57,128.9,129.04,1227116.0,129.4,129.57,128.9,129.04,1227116.0
2023-06-28 12:50:00,129.04,129.26,128.56,128.72,1163802.0,129.04,129.26,128.56,128.72,1163802.0
2023-06-28 13:00:00,128.72,129.02,128.56,128.82,739262.0,128.72,129.02,128.56,128.82,739262.0
2023-06-28 13:10:00,128.81,128.81,128.44,128.59,983277.0,128.81,128.81,128.44,128.59,983277.0
2023-06-28 13:20:00,128.6,129.2,128.54,129.19,766579.0,128.6,129.2,128.54,129.19,766579.0
2023-06-28 13:30:00,129.2,129.31,129.01,129.08,756250.0,129.2,129.31,129.01,129.08,756250.0
2023-06-28 13:40:00,129.08,129.2,128.88,128.95,602399.0,129.08,129.2,128.88,128.95,602399.0
2023-06-28 13:50:00,128.94,129.12,128.76,128.91,580361.0,128.94,129.12,128.76,128.91,580361.0
2023-06-28 14:00:00,128.93,129.27,128.88,129.15,596694.0,128.93,129.27,128.88,129.15,596694.0
2023-06-28 14:10:00,129.15,129.26,129.09,129.24,474359.0,129.15,129.26,129.09,129.24,474359.0
2023-06-28 14:20:00,129.23,129.49,129.19,129.35,645201.0,129.23,129.49,129.19,129.35,645201.0
2023-06-28 14:30:00,129.36,129.42,128.77,128.9,768150.0,129.36,129.42,128.77,128.9,768150.0
2023-06-28 14:40:00,128.9,129.15,128.79,128.97,413659.0,128.9,129.15,128.79,128.97,413659.0
2023-06-28 14:50:00,128.97,129.12,128.9,129.05,361095.0,128.97,129.12,128.9,129.05,361095.0
2023-06-28 15:00:00,129.07,129.1,128.57,128.9,744140.0,129.07,129.1,128.57,128.9,744140.0
2023-06-28 15:10:00,128.89,129.12,128.82,129.11,518665.0,128.89,129.12,128.82,129.11,518665.0
2023-06-28 15:20:00,129.12,129.16,128.91,128.94,452905.0,129.12,129.16,128.91,128.94,452905.0
2023-06-28 15:30:00,128.94,129.01,128.79,128.91,464337.0,128.94,129.01,128.79,128.91,464337.0
2023-06-28 15:40:00,128.9,129.0,128.8,128.9,586776.0,128.9,129.0,128.8,128.9,586776.0
2023-06-28 15:50:00,128.9,129.14,128.77,129.1,2568736.0,128.9,129.14,128.77,129.1,2568736.0
2023-06-29 09:30:00,128.77,129.26,128.17,129.02,2651195.0,128.77,129.26,128.17,129.02,2651195.0
2023-06-29 09:40:00,129.02,129.21,128.41,128.63,1487235.0,129.02,129.21,128.41,128.63,1487235.0
2023-06-29 09:50:00,128.62,128.85,128.21,128.54,1096076.0,128.62,128.85,128.21,128.54,1096076.0
2023-06-29 10:00:00,128.55,128.64,127.72,127.74,1360761.0,128.55,128.64,127.72,127.74,1360761.0
2023-06-29 10:10:00,127.75,127.9,127.25,127.72,1451897.0,127.75,127.9,127.25,127.72,1451897.0
2023-06-29 10:20:00,127.73,128.14,127.55,127.56,976406.0,127.73,128.14,127.55,127.56,976406.0
2023-06-29 10:30:00,127.57,128.04,127.3,127.91,1042681.0,127.57,128.04,127.3,127.91,1042681.0
2023-06-29 10:40:00,127.89,127.99,127.37,127.61,911059.0,127.89,127.99,127.37,127.61,911059.0
2023-06-29 10:50:00,127.6,127.87,127.47,127.65,736107.0,127.6,127.87,127.47,127.65,736107.0
2023-06-29 11:00:00,127.65,127.88,127.46,127.86,874991.0,127.65,127.88,127.46,127.86,874991.0
2023-06-29 11:10:00,127.85,128.08,127.67,127.95,962245.0,127.85,128.08,127.67,127.95,962245.0
2023-06-29 11:20:00,127.96,128.18,127.9,128.12,705932.0,127.96,128.18,127.9,128.12,705932.0
2023-06-29 11:30:00,128.12,128.15,127.89,128.0,568480.0,128.12,128.15,127.89,128.0,568480.0
2023-06-29 11:40:00,128.0,128.1,127.87,128.0,758192.0,128.0,128.1,127.87,128.0,758192.0
2023-06-29 11:50:00,127.98,128.1,127.9,127.93,516497.0,127.98,128.1,127.9,127.93,516497.0
2023-06-29 12:00:00,127.93,128.14,127.89,128.03,538500.0,127.93,128.14,127.89,128.03,538500.0
2023-06-29 12:10:00,128.04,128.05,127.75,127.96,565241.0,128.04,128.05,127.75,127.96,565241.0
2023-06-29 12:20:00,127.96,128.06,127.87,128.02,403160.0,127.96,128.06,127.87,128.02,403160.0
2023-06-29 12:30:00,128.03,128.11,127.91,128.0,381730.0,128.03,128.11,127.91,128.0,381730.0
2023-06-29 12:40:00,128.0,128.2,127.95,128.11,384861.0,128.0,128.2,127.95,128.11,384861.0
2023-06-29 12:50:00,128.11,128.29,127.88,127.95,526453.0,128.11,128.29,127.88,127.95,526453.0
2023-06-29 13:00:00,127.95,128.02,127.74,128.02,455346.0,127.95,128.02,127.74,128.02,455346.0
2023-06-29 13:10:00,128.01,128.22,127.99,128.09,374807.0,128.01,128.22,127.99,128.09,374807.0
2023-06-29 13:20:00,128.09,128.18,128.03,128.06,385052.0,128.09,128.18,128.03,128.06,385052.0
2023-06-29 13:30:00,128.06,128.09,127.92,128.05,323903.0,128.06,128.09,127.92,128.05,323903.0
2023-06-29 13:40:00,128.05,128.09,127.92,127.99,361824.0,128.05,128.09,127.92,127.99,361824.0
2023-06-29 13:50:00,127.99,128.05,127.72,127.75,513118.0,127.99,128.05,127.72,127.75,513118.0
2023-06-29 14:00:00,127.75,127.76,127.6,127.66,670515.0,127.75,127.76,127.6,127.66,670515.0
2023-06-29 14:10:00,127.66,127.74,127.51,127.71,513206.0,127.66,127.74,127.51,127.71,513206.0
2023-06-29 14:20:00,127.71,127.9,127.68,127.83,336044.0,127.71,127.9,127.68,127.83,336044.0
2023-06-29 14:30:00,127.84,127.91,127.77,127.89,255775.0,127.84,127.91,127.77,127.89,255775.0
2023-06-29 14:40:00,127.88,127.88,127.59,127.79,517445.0,127.88,127.88,127.59,127.79,517445.0
2023-06-29 14:50:00,127.79,127.84,127.68,127.81,355112.0,127.79,127.84,127.68,127.81,355112.0
2023-06-29 15:00:00,127.82,127.93,127.72,127.8,402373.0,127.82,127.93,127.72,127.8,402373.0
2023-06-29 15:10:00,127.79,127.85,127.62,127.68,585867.0,127.79,127.85,127.62,127.68,585867.0
2023-06-29 15:20:00,127.68,127.77,127.52,127.6,559624.0,127.68,127.77,127.52,127.6,559624.0
2023-06-29 15:30:00,127.61,127.75,127.57,127.67,526500.0,127.61,127.75,127.57,127.67,526500.0
2023-06-29 15:40:00,127.66,127.93,127.56,127.88,665343.0,127.66,127.93,127.56,127.88,665343.0
2023-06-29 15:50:00,127.85,128.05,127.71,127.95,2586071.0,127.85,128.05,127.71,127.95,2586071.0
2023-06-30 09:30:00,129.47,129.63,128.95,129.22,2433464.0,129.47,129.63,128.95,129.22,2433464.0
2023-06-30 09:40:00,129.22,130.28,128.99,130.19,2430600.0,129.22,130.28,128.99,130.19,2430600.0
2023-06-30 09:50:00,130.2,130.26,129.74,130.08,1414687.0,130.2,130.26,129.74,130.08,1414687.0
2023-06-30 10:00:00,130.08,130.43,129.95,130.2,1526716.0,130.08,130.43,129.95,130.2,1526716.0
2023-06-30 10:10:00,130.19,130.93,130.16,130.91,2064637.0,130.19,130.93,130.16,130.91,2064637.0
2023-06-30 10:20:00,130.91,131.25,130.9,131.04,1932062.0,130.91,131.25,130.9,131.04,1932062.0
2023-06-30 10:30:00,131.04,131.14,130.7,130.85,1251109.0,131.04,131.14,130.7,130.85,1251109.0
2023-06-30 10:40:00,130.84,130.96,130.43,130.5,1204043.0,130.84,130.96,130.43,130.5,1204043.0
2023-06-30 10:50:00,130.5,130.78,130.36,130.53,1110173.0,130.5,130.78,130.36,130.53,1110173.0
2023-06-30 11:00:00,130.53,130.63,130.32,130.6,785617.0,130.53,130.63,130.32,130.6,785617.0
2023-06-30 11:10:00,130.61,130.75,130.5,130.56,717563.0,130.61,130.75,130.5,130.56,717563.0
2023-06-30 11:20:00,130.55,130.65,130.19,130.22,798077.0,130.55,130.65,130.19,130.22,798077.0
2023-06-30 11:30:00,130.22,130.29,130.03,130.15,725104.0,130.22,130.29,130.03,130.15,725104.0
2023-06-30 11:40:00,130.13,130.21,129.67,129.83,1262074.0,130.13,130.21,129.67,129.83,1262074.0
2023-06-30 11:50:00,129.83,130.02,129.71,130.01,664387.0,129.83,130.02,129.71,130.01,664387.0
2023-06-30 12:00:00,130.02,130.11,129.94,130.03,616972.0,130.02,130.11,129.94,130.03,616972.0
2023-06-30 12:10:00,130.03,130.1,129.95,130.09,458781.0,130.03,130.1,129.95,130.09,458781.0
2023-06-30 12:20:00,130.1,130.35,130.07,130.25,649013.0,130.1,130.35,130.07,130.25,649013.0
2023-06-30 12:30:00,130.26,130.31,130.11,130.14,392561.0,130.26,130.31,130.11,130.14,392561.0
2023-06-30 12:40:00,130.14,130.4,130.11,130.37,444104.0,130.14,130.4,130.11,130.37,444104.0
2023-06-30 12:50:00,130.38,130.49,130.29,130.44,392346.0,130.38,130.49,130.29,130.44,392346.0
2023-06-30 13:00:00,130.44,130.44,130.17,130.22,420932.0,130.44,130.44,130.17,130.22,420932.0
2023-06-30 13:10:00,130.22,130.27,130.12,130.17,447631.0,130.22,130.27,130.12,130.17,447631.0
2023-06-30 13:20:00,130.17,130.29,130.12,130.2,336891.0,130.17,130.29,130.12,130.2,336891.0
2023-06-30 13:30:00,130.2,130.31,130.12,130.16,415259.0,130.2,130.31,130.12,130.16,415259.0
2023-06-30 13:40:00,130.16,130.36,130.15,130.34,367276.0,130.16,130.36,130.15,130.34,367276.0
2023-06-30 13:50:00,130.34,130.38,130.14,130.22,440133.0,130.34,130.38,130.14,130.22,440133.0
2023-06-30 14:00:00,130.22,130.22,130.07,130.08,427733.0,130.22,130.22,130.07,130.08,427733.0
2023-06-30 14:10:00,130.07,130.24,130.05,130.18,378170.0,130.07,130.24,130.05,130.18,378170.0
2023-06-30 14:20:00,130.18,130.35,130.16,130.33,304517.0,130.18,130.35,130.16,130.33,304517.0
2023-06-30 14:30:00,130.33,130.35,130.09,130.18,412301.0,130.33,130.35,130.09,130.18,412301.0
2023-06-30 14:40:00,130.16,130.18,129.95,130.12,499998.0,130.16,130.18,129.95,130.12,499998.0
2023-06-30 14:50:00,130.11,130.3,130.04,130.29,454629.0,130.11,130.3,130.04,130.29,454629.0
2023-06-30 15:00:00,130.3,130.32,130.05,130.19,552883.0,130.3,130.32,130.05,130.19,552883.0
2023-06-30 15:10:00,130.19,130.37,130.15,130.29,504246.0,130.19,130.37,130.15,130.29,504246.0
2023-06-30 15:20:00,130.28,130.44,130.28,130.39,619748.0,130.28,130.44,130.28,130.39,619748.0
2023-06-30 15:30:00,130.38,130.61,130.28,130.56,885581.0,130.38,130.61,130.28,130.56,885581.0
2023-06-30 15:40:00,130.56,130.57,130.1,130.21,997991.0,130.56,130.57,130.1,130.21,997991.0
2023-06-30 15:50:00,130.2,130.72,130.15,130.3,3676970.0,130.2,130.72,130.15,130.3,3676970.0
2023-07-03 09:30:00,130.87,131.42,130.58,131.05,3277107.0,130.87,131.42,130.58,131.05,3277107.0
2023-07-03 09:40:00,131.06,131.32,130.88,131.09,1289481.0,131.06,131.32,130.88,131.09,1289481.0
2023-07-03 09:50:00,131.09,131.36,130.83,131.21,1235945.0,131.09,131.36,130.83,131.21,1235945.0
2023-07-03 10:00:00,131.22,131.85,131.17,131.33,1815492.0,131.22,131.85,131.17,131.33,1815492.0
2023-07-03 10:10:00,131.33,131.35,130.76,130.81,1021613.0,131.33,131.35,130.76,130.81,1021613.0
2023-07-03 10:20:00,130.82,130.95,130.63,130.7,956459.0,130.82,130.95,130.63,130.7,956459.0
2023-07-03 10:30:00,130.7,130.85,130.6,130.75,767271.0,130.7,130.85,130.6,130.75,767271.0
2023-07-03 10:40:00,130.74,130.86,130.53,130.84,886927.0,130.74,130.86,130.53,130.84,886927.0
2023-07-03 10:50:00,130.84,131.06,130.74,131.02,871728.0,130.84,131.06,130.74,131.02,871728.0
2023-07-03 11:00:00,131.03,131.34,130.92,131.27,842063.0,131.03,131.34,130.92,131.27,842063.0
2023-07-03 11:10:00,131.28,131.41,131.1,131.23,652137.0,131.28,131.41,131.1,131.23,652137.0
2023-07-03 11:20:00,131.23,131.27,130.72,130.82,779122.0,131.23,131.27,130.72,130.82,779122.0
2023-07-03 11:30:00,130.83,130.87,130.66,130.77,557853.0,130.83,130.87,130.66,130.77,557853.0
2023-07-03 11:40:00,130.77,130.85,130.62,130.74,439212.0,130.77,130.85,130.62,130.74,439212.0
2023-07-03 11:50:00,130.75,130.78,130.64,130.74,466870.0,130.75,130.78,130.64,130.74,466870.0
2023-07-03 12:00:00,130.74,130.85,130.64,130.65,501653.0,130.74,130.85,130.64,130.65,501653.0
2023-07-03 12:10:00,130.65,130.93,130.58,130.88,536718.0,130.65,130.93,130.58,130.88,536718.0
2023-07-03 12:20:00,130.88,130.93,130.73,130.76,496562.0,130.88,130.93,130.73,130.76,496562.0
2023-07-03 12:30:00,130.75,130.87,130.69,130.78,482376.0,130.75,130.87,130.69,130.78,482376.0
2023-07-03 12:40:00,130.77,130.87,130.6,130.67,627401.0,130.77,130.87,130.6,130.67,627401.0
2023-07-03 12:50:00,130.67,130.68,130.06,130.25,1903846.0,130.67,130.68,130.06,130.25,1903846.0
2023-07-05 09:30:00,130.31,131.17,130.12,130.89,2701202.0,130.31,131.17,130.12,130.89,2701202.0
2023-07-05 09:40:00,130.89,131.4,130.77,130.95,1568215.0,130.89,131.4,130.77,130.95,1568215.0
2023-07-05 09:50:00,130.95,130.99,130.33,130.41,930898.0,130.95,130.99,130.33,130.41,930898.0
2023-07-05 10:00:00,130.39,130.61,130.14,130.3,807382.0,130.39,130.61,130.14,130.3,807382.0
2023-07-05 10:10:00,130.29,130.52,130.07,130.43,634567.0,130.29,130.52,130.07,130.43,634567.0
2023-07-05 10:20:00,130.43,130.52,130.19,130.35,671732.0,130.43,130.52,130.19,130.35,671732.0
2023-07-05 10:30:00,130.34,130.65,130.3,130.59,682848.0,130.34,130.65,130.3,130.59,682848.0
2023-07-05 10:40:00,130.59,130.64,130.03,130.18,572074.0,130.59,130.64,130.03,130.18,572074.0
2023-07-05 10:50:00,130.18,130.23,129.78,130.18,851684.0,130.18,130.23,129.78,130.18,851684.0
2023-07-05 11:00:00,130.18,130.34,130.1,130.13,571568.0,130.18,130.34,130.1,130.13,571568.0
2023-07-05 11:10:00,130.12,130.25,129.85,129.92,616868.0,130.12,130.25,129.85,129.92,616868.0
2023-07-05 11:20:00,129.93,129.98,129.68,129.79,585767.0,129.93,129.98,129.68,129.79,585767.0
2023-07-05 11:30:00,129.78,129.98,129.68,129.81,448717.0,129.78,129.98,129.68,129.81,448717.0
2023-07-05 11:40:00,129.8,130.05,129.79,130.04,431062.0,129.8,130.05,129.79,130.04,431062.0
2023-07-05 11:50:00,130.05,130.1,129.66,129.74,422799.0,130.05,130.1,129.66,129.74,422799.0
2023-07-05 12:00:00,129.74,129.86,129.64,129.84,436392.0,129.74,129.86,129.64,129.84,436392.0
2023-07-05 12:10:00,129.85,129.98,129.75,129.95,438763.0,129.85,129.98,129.75,129.95,438763.0
2023-07-05 12:20:00,129.95,130.09,129.76,130.0,415318.0,129.95,130.09,129.76,130.0,415318.0
2023-07-05 12:30:00,130.01,130.07,129.84,129.9,416828.0,130.01,130.07,129.84,129.9,416828.0
2023-07-05 12:40:00,129.9,129.95,129.76,129.87,266881.0,129.9,129.95,129.76,129.87,266881.0
2023-07-05 12:50:00,129.87,130.19,129.79,130.11,403935.0,129.87,130.19,129.79,130.11,403935.0
2023-07-05 13:00:00,130.12,130.38,130.11,130.34,406979.0,130.12,130.38,130.11,130.34,406979.0
2023-07-05 13:10:00,130.34,130.35,130.12,130.19,340383.0,130.34,130.35,130.12,130.19,340383.0
2023-07-05 13:20:00,130.19,130.36,130.12,130.28,351995.0,130.19,130.36,130.12,130.28,351995.0
2023-07-05 13:30:00,130.28,130.35,130.15,130.34,335545.0,130.28,130.35,130.15,130.34,335545.0
2023-07-05 13:40:00,130.35,130.44,130.3,130.4,258693.0,130.35,130.44,130.3,130.4,258693.0
2023-07-05 13:50:00,130.41,130.44,130.32,130.42,251874.0,130.41,130.44,130.32,130.42,251874.0
2023-07-05 14:00:00,130.44,130.6,130.38,130.52,540499.0,130.44,130.6,130.38,130.52,540499.0
2023-07-05 14:10:00,130.53,130.57,130.28,130.3,641917.0,130.53,130.57,130.28,130.3,641917.0
2023-07-05 14:20:00,130.3,130.34,130.02,130.13,448538.0,130.3,130.34,130.02,130.13,448538.0
2023-07-05 14:30:00,130.14,130.3,130.05,130.29,432404.0,130.14,130.3,130.05,130.29,432404.0
2023-07-05 14:40:00,130.28,130.34,130.19,130.31,379376.0,130.28,130.34,130.19,130.31,379376.0
2023-07-05 14:50:00,130.3,130.38,130.18,130.19,433492.0,130.3,130.38,130.18,130.19,433492.0
2023-07-05 15:00:00,130.19,130.44,130.14,130.18,395495.0,130.19,130.44,130.14,130.18,395495.0
2023-07-05 15:10:00,130.18,130.33,130.16,130.28,360231.0,130.18,130.33,130.16,130.28,360231.0
2023-07-05 15:20:00,130.29,130.52,130.25,130.44,508731.0,130.29,130.52,130.25,130.44,508731.0
2023-07-05 15:30:00,130.43,130.52,130.37,130.46,475650.0,130.43,130.52,130.37,130.46,475650.0
2023-07-05 15:40:00,130.45,130.67,130.4,130.66,697492.0,130.45,130.67,130.4,130.66,697492.0
2023-07-05 15:50:00,130.65,130.66,130.33,130.37,1782309.0,130.65,130.66,130.33,130.37,1782309.0
2023-07-06 09:30:00,128.35,128.65,127.55,128.22,3623562.0,128.35,128.65,127.55,128.22,3623562.0
2023-07-06 09:40:00,128.22,128.49,127.97,128.14,1384588.0,128.22,128.49,127.97,128.14,1384588.0
2023-07-06 09:50:00,128.14,128.22,127.61,127.91,985111.0,128.14,128.22,127.61,127.91,985111.0
2023-07-06 10:00:00,127.92,127.92,127.37,127.58,1073554.0,127.92,127.92,127.37,127.58,1073554.0
2023-07-06 10:10:00,127.58,127.87,127.49,127.68,671355.0,127.58,127.87,127.49,127.68,671355.0
2023-07-06 10:20:00,127.68,128.26,127.63,128.25,888704.0,127.68,128.26,127.63,128.25,888704.0
2023-07-06 10:30:00,128.25,128.67,128.24,128.62,1406902.0,128.25,128.67,128.24,128.62,1406902.0
2023-07-06 10:40:00,128.63,128.66,128.5,128.57,692419.0,128.63,128.66,128.5,128.57,692419.0
2023-07-06 10:50:00,128.55,128.59,128.03,128.06,859454.0,128.55,128.59,128.03,128.06,859454.0
2023-07-06 11:00:00,128.05,128.38,127.87,127.99,667928.0,128.05,128.38,127.87,127.99,667928.0
2023-07-06 11:10:00,127.99,128.08,127.76,127.82,590265.0,127.99,128.08,127.76,127.82,590265.0
2023-07-06 11:20:00,127.82,127.99,127.71,127.82,712287.0,127.82,127.99,127.71,127.82,712287.0
2023-07-06 11:30:00,127.82,128.18,127.74,128.01,706693.0,127.82,128.18,127.74,128.01,706693.0
2023-07-06 11:40:00,128.0,128.1,127.89,127.94,534714.0,128.0,128.1,127.89,127.94,534714.0
2023-07-06 11:50:00,127.94,128.0,127.75,127.87,465293.0,127.94,128.0,127.75,127.87,465293.0
2023-07-06 12:00:00,127.89,128.43,127.86,128.38,593394.0,127.89,128.43,127.86,128.38,593394.0
2023-07-06 12:10:00,128.38,128.4,128.01,128.31,435240.0,128.38,128.4,128.01,128.31,435240.0
2023-07-06 12:20:00,128.31,128.53,128.25,128.35,490483.0,128.31,128.53,128.25,128.35,490483.0
2023-07-06 12:30:00,128.34,128.54,128.33,128.47,378834.0,128.34,128.54,128.33,128.47,378834.0
2023-07-06 12:40:00,128.48,128.58,128.4,128.46,317264.0,128.48,128.58,128.4,128.46,317264.0
2023-07-06 12:50:00,128.45,128.57,128.4,128.5,274866.0,128.45,128.57,128.4,128.5,274866.0
2023-07-06 13:00:00,128.5,128.56,128.38,128.39,333749.0,128.5,128.56,128.38,128.39,333749.0
2023-07-06 13:10:00,128.4,128.63,128.37,128.57,313829.0,128.4,128.63,128.37,128.57,313829.0
2023-07-06 13:20:00,128.58,128.67,128.38,128.47,323203.0,128.58,128.67,128.38,128.47,323203.0
2023-07-06 13:30:00,128.47,128.62,128.3,128.6,340623.0,128.47,128.62,128.3,128.6,340623.0
2023-07-06 13:40:00,128.61,128.69,128.53,128.62,318211.0,128.61,128.69,128.53,128.62,318211.0
2023-07-06 13:50:00,128.63,128.71,128.5,128.71,263856.0,128.63,128.71,128.5,128.71,263856.0
2023-07-06 14:00:00,128.71,128.72,128.54,128.69,394718.0,128.71,128.72,128.54,128.69,394718.0
2023-07-06 14:10:00,128.7,128.7,128.45,128.62,349305.0,128.7,128.7,128.45,128.62,349305.0
2023-07-06 14:20:00,128.62,128.73,128.51,128.6,328177.0,128.62,128.73,128.51,128.6,328177.0
2023-07-06 14:30:00,128.61,128.66,128.57,128.6,239381.0,128.61,128.66,128.57,128.6,239381.0
2023-07-06 14:40:00,128.6,128.68,128.55,128.62,337164.0,128.6,128.68,128.55,128.62,337164.0
2023-07-06 14:50:00,128.61,128.69,128.58,128.59,344830.0,128.61,128.69,128.58,128.59,344830.0
2023-07-06 15:00:00,128.6,128.66,128.5,128.51,328836.0,128.6,128.66,128.5,128.51,328836.0
2023-07-06 15:10:00,128.51,128.51,128.26,128.28,567195.0,128.51,128.51,128.26,128.28,567195.0
2023-07-06 15:20:00,128.28,128.41,128.22,128.34,498763.0,128.28,128.41,128.22,128.34,498763.0
2023-07-06 15:30:00,128.35,128.38,128.21,128.34,541501.0,128.35,128.38,128.21,128.34,541501.0
2023-07-06 15:40:00,128.33,128.45,128.28,128.44,639823.0,128.33,128.45,128.28,128.44,639823.0
2023-07-06 15:50:00,128.44,128.53,128.24,128.37,2108769.0,128.44,128.53,128.24,128.37,2108769.0
2023-07-07 09:30:00,128.61,129.19,128.12,128.75,2091304.0,128.61,129.19,128.12,128.75,2091304.0
2023-07-07 09:40:00,128.74,129.58,128.63,129.3,1623500.0,128.74,129.58,128.63,129.3,1623500.0
2023-07-07 09:50:00,129.3,129.64,129.12,129.5,959891.0,129.3,129.64,129.12,129.5,959891.0
2023-07-07 10:00:00,129.49,129.58,129.12,129.24,798200.0,129.49,129.58,129.12,129.24,798200.0
2023-07-07 10:10:00,129.24,129.38,128.96,129.11,798106.0,129.24,129.38,128.96,129.11,798106.0
2023-07-07 10:20:00,129.12,129.17,128.8,128.8,534314.0,129.12,129.17,128.8,128.8,534314.0
2023-07-07 10:30:00,128.81,128.95,128.58,128.69,724952.0,128.81,128.95,128.58,128.69,724952.0
2023-07-07 10:40:00,128.69,129.25,128.61,129.18,814270.0,128.69,129.25,128.61,129.18,814270.0
2023-07-07 10:50:00,129.18,129.35,129.02,129.34,591151.0,129.18,129.35,129.02,129.34,591151.0
2023-07-07 11:00:00,129.33,129.84,129.21,129.55,1083430.0,129.33,129.84,129.21,129.55,1083430.0
2023-07-07 11:10:00,129.54,129.62,129.37,129.6,548890.0,129.54,129.62,129.37,129.6,548890.0
2023-07-07 11:20:00,129.59,129.69,129.36,129.61,548083.0,129.59,129.69,129.36,129.61,548083.0
2023-07-07 11:30:00,129.61,129.79,129.49,129.76,511761.0,129.61,129.79,129.49,129.76,511761.0
2023-07-07 11:40:00,129.75,129.95,129.67,129.92,525640.0,129.75,129.95,129.67,129.92,525640.0
2023-07-07 11:50:00,129.92,130.31,129.9,130.28,1266376.0,129.92,130.31,129.9,130.28,1266376.0
2023-07-07 12:00:00,130.28,130.4,130.12,130.28,995506.0,130.28,130.4,130.12,130.28,995506.0
2023-07-07 12:10:00,130.28,130.41,130.01,130.2,755012.0,130.28,130.41,130.01,130.2,755012.0
2023-07-07 12:20:00,130.19,130.24,130.03,130.07,477743.0,130.19,130.24,130.03,130.07,477743.0
2023-07-07 12:30:00,130.07,130.49,130.05,130.32,690609.0,130.07,130.49,130.05,130.32,690609.0
2023-07-07 12:40:00,130.32,130.72,130.31,130.68,944569.0,130.32,130.72,130.31,130.68,944569.0
2023-07-07 12:50:00,130.7,130.89,130.65,130.76,754201.0,130.7,130.89,130.65,130.76,754201.0
2023-07-07 13:00:00,130.78,130.92,130.75,130.85,688190.0,130.78,130.92,130.75,130.85,688190.0
2023-07-07 13:10:00,130.86,130.97,130.75,130.8,782084.0,130.86,130.97,130.75,130.8,782084.0
2023-07-07 13:20:00,130.8,130.96,130.75,130.91,468316.0,130.8,130.96,130.75,130.91,468316.0
2023-07-07 13:30:00,130.92,130.97,130.7,130.81,494794.0,130.92,130.97,130.7,130.81,494794.0
2023-07-07 13:40:00,130.81,130.92,130.71,130.79,382750.0,130.81,130.92,130.71,130.79,382750.0
2023-07-07 13:50:00,130.79,130.8,130.36,130.47,665093.0,130.79,130.8,130.36,130.47,665093.0
2023-07-07 14:00:00,130.47,130.47,130.31,130.44,352868.0,130.47,130.47,130.31,130.44,352868.0
2023-07-07 14:10:00,130.45,130.59,130.34,130.58,419542.0,130.45,130.59,130.34,130.58,419542.0
2023-07-07 14:20:00,130.58,130.63,130.46,130.6,321278.0,130.58,130.63,130.46,130.6,321278.0
2023-07-07 14:30:00,130.61,130.7,130.46,130.53,516650.0,130.61,130.7,130.46,130.53,516650.0
2023-07-07 14:40:00,130.52,130.58,130.38,130.43,391959.0,130.52,130.58,130.38,130.43,391959.0
2023-07-07 14:50:00,130.43,130.62,130.41,130.49,336787.0,130.43,130.62,130.41,130.49,336787.0
2023-07-07 15:00:00,130.49,130.58,130.37,130.46,460020.0,130.49,130.58,130.37,130.46,460020.0
2023-07-07 15:10:00,130.47,130.64,130.46,130.59,589551.0,130.47,130.64,130.46,130.59,589551.0
2023-07-07 15:20:00,130.59,130.67,130.38,130.44,607541.0,130.59,130.67,130.38,130.44,607541.0
2023-07-07 15:30:00,130.44,130.53,130.35,130.41,717625.0,130.44,130.53,130.35,130.41,717625.0
2023-07-07 15:40:00,130.4,130.41,129.77,129.97,1249528.0,130.4,130.41,129.77,129.97,1249528.0
2023-07-07 15:50:00,129.97,130.09,129.65,129.78,2864650.0,129.97,130.09,129.65,129.78,2864650.0
2023-07-10 09:30:00,129.14,129.28,127.49,127.59,4663192.0,129.14,129.28,127.49,127.59,4663192.0
2023-07-10 09:40:00,127.59,128.05,126.81,126.91,3184134.0,127.59,128.05,126.81,126.91,3184134.0
2023-07-10 09:50:00,126.92,127.0,125.91,126.47,2996281.0,126.92,127.0,125.91,126.47,2996281.0
2023-07-10 10:00:00,126.48,127.05,126.24,127.04,2262818.0,126.48,127.05,126.24,127.04,2262818.0
2023-07-10 10:10:00,127.03,127.3,126.8,126.85,1903148.0,127.03,127.3,126.8,126.85,1903148.0
2023-07-10 10:20:00,126.86,127.35,126.85,127.02,1980121.0,126.86,127.35,126.85,127.02,1980121.0
2023-07-10 10:30:00,127.02,127.26,126.66,127.03,1663667.0,127.02,127.26,126.66,127.03,1663667.0
2023-07-10 10:40:00,127.02,127.11,126.59,126.91,1110442.0,127.02,127.11,126.59,126.91,1110442.0
2023-07-10 10:50:00,126.92,127.29,126.74,127.12,1193920.0,126.92,127.29,126.74,127.12,1193920.0
2023-07-10 11:00:00,127.12,127.59,127.0,127.5,1318975.0,127.12,127.59,127.0,127.5,1318975.0
2023-07-10 11:10:00,127.49,127.52,127.06,127.22,965694.0,127.49,127.52,127.06,127.22,965694.0
2023-07-10 11:20:00,127.23,127.35,126.88,127.32,879099.0,127.23,127.35,126.88,127.32,879099.0
2023-07-10 11:30:00,127.32,127.52,127.16,127.16,790568.0,127.32,127.52,127.16,127.16,790568.0
2023-07-10 11:40:00,127.16,127.23,126.64,126.69,947177.0,127.16,127.23,126.64,126.69,947177.0
2023-07-10 11:50:00,126.68,126.87,126.49,126.7,962131.0,126.68,126.87,126.49,126.7,962131.0
2023-07-10 12:00:00,126.7,126.7,126.08,126.1,1263088.0,126.7,126.7,126.08,126.1,1263088.0
2023-07-10 12:10:00,126.11,126.29,125.93,126.23,1105118.0,126.11,126.29,125.93,126.23,1105118.0
2023-07-10 12:20:00,126.23,126.5,126.16,126.29,773807.0,126.23,126.5,126.16,126.29,773807.0
2023-07-10 12:30:00,126.29,126.73,126.22,126.65,1016327.0,126.29,126.73,126.22,126.65,1016327.0
2023-07-10 12:40:00,126.64,126.8,126.53,126.61,838555.0,126.64,126.8,126.53,126.61,838555.0
2023-07-10 12:50:00,126.61,126.7,126.51,126.53,632697.0,126.61,126.7,126.51,126.53,632697.0
2023-07-10 13:00:00,126.53,126.9,126.49,126.79,692093.0,126.53,126.9,126.49,126.79,692093.0
2023-07-10 13:10:00,126.79,126.9,126.66,126.73,537920.0,126.79,126.9,126.66,126.73,537920.0
2023-07-10 13:20:00,126.73,126.96,126.72,126.96,559243.0,126.73,126.96,126.72,126.96,559243.0
2023-07-10 13:30:00,126.96,127.05,126.75,126.82,534779.0,126.96,127.05,126.75,126.82,534779.0
2023-07-10 13:40:00,126.83,126.96,126.73,126.73,467549.0,126.83,126.96,126.73,126.73,467549.0
2023-07-10 13:50:00,126.74,126.85,126.71,126.75,435789.0,126.74,126.85,126.71,126.75,435789.0
2023-07-10 14:00:00,126.76,126.78,126.48,126.56,586457.0,126.76,126.78,126.48,126.56,586457.0
2023-07-10 14:10:00,126.56,126.92,126.54,126.9,688157.0,126.56,126.92,126.54,126.9,688157.0
2023-07-10 14:20:00,126.9,127.22,126.85,127.19,878911.0,126.9,127.22,126.85,127.19,878911.0
2023-07-10 14:30:00,127.2,127.21,126.71,126.86,937540.0,127.2,127.21,126.71,126.86,937540.0
2023-07-10 14:40:00,126.86,126.95,126.77,126.93,575491.0,126.86,126.95,126.77,126.93,575491.0
2023-07-10 14:50:00,126.93,127.15,126.92,127.14,720288.0,126.93,127.15,126.92,127.14,720288.0
2023-07-10 15:00:00,127.14,127.17,126.89,126.99,629760.0,127.14,127.17,126.89,126.99,629760.0
2023-07-10 15:10:00,126.98,127.0,126.86,126.89,509284.0,126.98,127.0,126.86,126.89,509284.0
2023-07-10 15:20:00,126.89,127.04,126.76,126.9,636241.0,126.89,127.04,126.76,126.9,636241.0
2023-07-10 15:30:00,126.89,127.03,126.77,127.01,783990.0,126.89,127.03,126.77,127.01,783990.0
2023-07-10 15:40:00,127.01,127.02,126.71,126.97,1141471.0,127.01,127.02,126.71,126.97,1141471.0
2023-07-10 15:50:00,126.97,127.24,126.91,127.18,2538789.0,126.97,127.24,126.91,127.18,2538789.0
2023-07-11 09:30:00,127.75,128.86,127.35,128.7,3817607.0,127.75,128.86,127.35,128.7,3817607.0
2023-07-11 09:40:00,128.7,129.6,128.21,129.18,3555340.0,128.7,129.6,128.21,129.18,3555340.0
2023-07-11 09:50:00,129.18,129.77,128.77,128.98,2622771.0,129.18,129.77,128.77,128.98,2622771.0
2023-07-11 10:00:00,128.97,129.04,128.15,128.28,1878528.0,128.97,129.04,128.15,128.28,1878528.0
2023-07-11 10:10:00,128.26,128.67,128.01,128.64,1904007.0,128.26,128.67,128.01,128.64,1904007.0
2023-07-11 10:20:00,128.64,128.88,128.41,128.67,1169855.0,128.64,128.88,128.41,128.67,1169855.0
2023-07-11 10:30:00,128.67,129.25,128.65,129.13,1150980.0,128.67,129.25,128.65,129.13,1150980.0
2023-07-11 10:40:00,129.12,129.31,128.89,128.92,1217725.0,129.12,129.31,128.89,128.92,1217725.0
2023-07-11 10:50:00,128.93,129.05,128.57,128.63,777060.0,128.93,129.05,128.57,128.63,777060.0
2023-07-11 11:00:00,128.63,129.05,128.57,128.63,679383.0,128.63,129.05,128.57,128.63,679383.0
2023-07-11 11:10:00,128.62,128.69,128.14,128.25,762528.0,128.62,128.69,128.14,128.25,762528.0
2023-07-11 11:20:00,128.25,128.37,128.1,128.34,694491.0,128.25,128.37,128.1,128.34,694491.0
2023-07-11 11:30:00,128.35,128.39,128.18,128.25,559054.0,128.35,128.39,128.18,128.25,559054.0
2023-07-11 11:40:00,128.24,128.5,128.09,128.5,669707.0,128.24,128.5,128.09,128.5,669707.0
2023-07-11 11:50:00,128.5,128.83,128.45,128.82,685631.0,128.5,128.83,128.45,128.82,685631.0
2023-07-11 12:00:00,128.82,129.07,128.78,129.06,888090.0,128.82,129.07,128.78,129.06,888090.0
2023-07-11 12:10:00,129.05,129.1,128.68,128.87,635744.0,129.05,129.1,128.68,128.87,635744.0
2023-07-11 12:20:00,128.88,129.03,128.52,128.58,682133.0,128.88,129.03,128.52,128.58,682133.0
2023-07-11 12:30:00,128.58,128.85,128.5,128.77,561693.0,128.58,128.85,128.5,128.77,561693.0
2023-07-11 12:40:00,128.77,128.85,128.66,128.83,442875.0,128.77,128.85,128.66,128.83,442875.0
2023-07-11 12:50:00,128.83,128.9,128.66,128.83,389418.0,128.83,128.9,128.66,128.83,389418.0
2023-07-11 13:00:00,128.81,128.99,128.74,128.8,526769.0,128.81,128.99,128.74,128.8,526769.0
2023-07-11 13:10:00,128.79,128.98,128.79,128.86,448614.0,128.79,128.98,128.79,128.86,448614.0
2023-07-11 13:20:00,128.86,128.88,128.45,128.53,819391.0,128.86,128.88,128.45,128.53,819391.0
2023-07-11 13:30:00,128.53,128.65,128.48,128.51,364125.0,128.53,128.65,128.48,128.51,364125.0
2023-07-11 13:40:00,128.51,128.51,128.27,128.44,410291.0,128.51,128.51,128.27,128.44,410291.0
2023-07-11 13:50:00,128.43,128.45,128.26,128.34,450281.0,128.43,128.45,128.26,128.34,450281.0
2023-07-11 14:00:00,128.33,128.57,128.32,128.53,639526.0,128.33,128.57,128.32,128.53,639526.0
2023-07-11 14:10:00,128.52,128.54,128.15,128.17,453329.0,128.52,128.54,128.15,128.17,453329.0
2023-07-11 14:20:00,128.16,128.25,127.99,128.25,643594.0,128.16,128.25,127.99,128.25,643594.0
2023-07-11 14:30:00,128.25,128.31,128.02,128.21,674245.0,128.25,128.31,128.02,128.21,674245.0
2023-07-11 14:40:00,128.21,128.44,128.2,128.4,500863.0,128.21,128.44,128.2,128.4,500863.0
2023-07-11 14:50:00,128.41,128.56,128.36,128.46,452651.0,128.41,128.56,128.36,128.46,452651.0
2023-07-11 15:00:00,128.46,128.59,128.34,128.35,483083.0,128.46,128.59,128.34,128.35,483083.0
2023-07-11 15:10:00,128.35,128.56,128.34,128.52,498543.0,128.35,128.56,128.34,128.52,498543.0
2023-07-11 15:20:00,128.51,128.55,128.35,128.43,554360.0,128.51,128.55,128.35,128.43,554360.0
2023-07-11 15:30:00,128.42,128.48,128.24,128.37,700837.0,128.42,128.48,128.24,128.37,700837.0
2023-07-11 15:40:00,128.37,128.95,128.33,128.87,1043174.0,128.37,128.95,128.33,128.87,1043174.0
2023-07-11 15:50:00,128.87,128.99,128.64,128.77,2134719.0,128.87,128.99,128.64,128.77,2134719.0
2023-07-12 09:30:00,130.28,131.26,130.15,130.34,4035847.0,130.28,131.26,130.15,130.34,4035847.0
2023-07-12 09:40:00,130.31,130.73,130.01,130.65,1928939.0,130.31,130.73,130.01,130.65,1928939.0
2023-07-12 09:50:00,130.65,130.93,130.35,130.8,1486277.0,130.65,130.93,130.35,130.8,1486277.0
2023-07-12 10:00:00,130.8,130.93,130.02,130.5,1683605.0,130.8,130.93,130.02,130.5,1683605.0
2023-07-12 10:10:00,130.5,130.6,130.12,130.59,1020741.0,130.5,130.6,130.12,130.59,1020741.0
2023-07-12 10:20:00,130.6,130.64,130.06,130.08,1074721.0,130.6,130.64,130.06,130.08,1074721.0
2023-07-12 10:30:00,130.08,130.46,129.64,129.87,1729466.0,130.08,130.46,129.64,129.87,1729466.0
2023-07-12 10:40:00,129.87,130.19,129.78,130.02,873809.0,129.87,130.19,129.78,130.02,873809.0
2023-07-12 10:50:00,130.01,130.07,129.39,129.64,1082523.0,130.01,130.07,129.39,129.64,1082523.0
2023-07-12 11:00:00,129.65,129.69,129.26,129.63,1021622.0,129.65,129.69,129.26,129.63,1021622.0
2023-07-12 11:10:00,129.63,130.11,129.62,130.1,991313.0,129.63,130.11,129.62,130.1,991313.0
2023-07-12 11:20:00,130.11,130.15,129.84,129.98,631752.0,130.11,130.15,129.84,129.98,631752.0
2023-07-12 11:30:00,129.98,130.04,129.6,129.63,676231.0,129.98,130.04,129.6,129.63,676231.0
2023-07-12 11:40:00,129.63,129.63,128.99,129.4,1212572.0,129.63,129.63,128.99,129.4,1212572.0
2023-07-12 11:50:00,129.39,129.42,129.03,129.16,958770.0,129.39,129.42,129.03,129.16,958770.0
2023-07-12 12:00:00,129.16,129.21,128.83,129.13,869947.0,129.16,129.21,128.83,129.13,869947.0
2023-07-12 12:10:00,129.12,129.39,129.03,129.18,766806.0,129.12,129.39,129.03,129.18,766806.0
2023-07-12 12:20:00,129.19,129.28,129.08,129.25,576872.0,129.19,129.28,129.08,129.25,576872.0
2023-07-12 12:30:00,129.24,129.63,129.2,129.55,724470.0,129.24,129.63,129.2,129.55,724470.0
2023-07-12 12:40:00,129.54,129.68,129.22,129.63,556061.0,129.54,129.68,129.22,129.63,556061.0
2023-07-12 12:50:00,129.64,129.81,129.51,129.59,527617.0,129.64,129.81,129.51,129.59,527617.0
2023-07-12 13:00:00,129.59,129.75,129.51,129.72,416154.0,129.59,129.75,129.51,129.72,416154.0
2023-07-12 13:10:00,129.71,130.07,129.62,129.91,709000.0,129.71,130.07,129.62,129.91,709000.0
2023-07-12 13:20:00,129.91,130.05,129.85,130.04,438833.0,129.91,130.05,129.85,130.04,438833.0
2023-07-12 13:30:00,130.04,130.46,130.03,130.43,944423.0,130.04,130.46,130.03,130.43,944423.0
2023-07-12 13:40:00,130.44,130.47,130.3,130.38,618271.0,130.44,130.47,130.3,130.38,618271.0
2023-07-12 13:50:00,130.38,130.43,130.27,130.28,441796.0,130.38,130.43,130.27,130.28,441796.0
2023-07-12 14:00:00,130.27,130.34,130.11,130.33,463863.0,130.27,130.34,130.11,130.33,463863.0
2023-07-12 14:10:00,130.33,130.46,130.22,130.43,378312.0,130.33,130.46,130.22,130.43,378312.0
2023-07-12 14:20:00,130.43,130.62,130.36,130.59,639905.0,130.43,130.62,130.36,130.59,639905.0
2023-07-12 14:30:00,130.59,130.75,130.5,130.72,674804.0,130.59,130.75,130.5,130.72,674804.0
2023-07-12 14:40:00,130.73,130.74,130.41,130.48,742736.0,130.73,130.74,130.41,130.48,742736.0
2023-07-12 14:50:00,130.5,130.61,130.35,130.56,532002.0,130.5,130.61,130.35,130.56,532002.0
2023-07-12 15:00:00,130.55,130.63,130.36,130.62,584742.0,130.55,130.63,130.36,130.62,584742.0
2023-07-12 15:10:00,130.61,130.77,130.52,130.66,766146.0,130.61,130.77,130.52,130.66,766146.0
2023-07-12 15:20:00,130.66,130.66,130.31,130.55,738027.0,130.66,130.66,130.31,130.55,738027.0
2023-07-12 15:30:00,130.56,130.92,130.47,130.83,936157.0,130.56,130.92,130.47,130.83,936157.0
2023-07-12 15:40:00,130.83,131.07,130.8,130.95,1472245.0,130.83,131.07,130.8,130.95,1472245.0
2023-07-12 15:50:00,130.94,130.96,130.67,130.85,2669001.0,130.94,130.96,130.67,130.85,2669001.0
2023-07-13 09:30:00,134.04,134.67,133.2,133.72,7077562.0,134.04,134.67,133.2,133.72,7077562.0
2023-07-13 09:40:00,133.73,134.12,132.98,134.01,2912055.0,133.73,134.12,132.98,134.01,2912055.0
2023-07-13 09:50:00,134.01,134.1,133.3,133.61,2275485.0,134.01,134.1,133.3,133.61,2275485.0
2023-07-13 10:00:00,133.62,133.81,133.27,133.66,1142070.0,133.62,133.81,133.27,133.66,1142070.0
2023-07-13 10:10:00,133.66,133.87,133.23,133.46,1255963.0,133.66,133.87,133.23,133.46,1255963.0
2023-07-13 10:20:00,133.46,133.63,132.97,133.0,1461738.0,133.46,133.63,132.97,133.0,1461738.0
2023-07-13 10:30:00,133.0,133.35,132.89,133.02,1296028.0,133.0,133.35,132.89,133.02,1296028.0
2023-07-13 10:40:00,133.02,133.54,132.95,133.42,1367016.0,133.02,133.54,132.95,133.42,1367016.0
2023-07-13 10:50:00,133.43,133.83,133.21,133.28,1198977.0,133.43,133.83,133.21,133.28,1198977.0
2023-07-13 11:00:00,133.29,133.57,133.22,133.39,790497.0,133.29,133.57,133.22,133.39,790497.0
2023-07-13 11:10:00,133.39,133.39,132.71,133.36,1313574.0,133.39,133.39,132.71,133.36,1313574.0
2023-07-13 11:20:00,133.36,133.47,133.2,133.27,657381.0,133.36,133.47,133.2,133.27,657381.0
2023-07-13 11:30:00,133.26,133.4,133.05,133.39,648155.0,133.26,133.4,133.05,133.39,648155.0
2023-07-13 11:40:00,133.4,133.66,133.39,133.64,625783.0,133.4,133.66,133.39,133.64,625783.0
2023-07-13 11:50:00,133.64,133.8,133.56,133.76,587104.0,133.64,133.8,133.56,133.76,587104.0
2023-07-13 12:00:00,133.76,133.79,133.62,133.67,600348.0,133.76,133.79,133.62,133.67,600348.0
2023-07-13 12:10:00,133.67,133.74,133.5,133.5,516687.0,133.67,133.74,133.5,133.5,516687.0
2023-07-13 12:20:00,133.5,133.77,133.46,133.65,515549.0,133.5,133.77,133.46,133.65,515549.0
2023-07-13 12:30:00,133.64,134.0,133.56,133.97,989878.0,133.64,134.0,133.56,133.97,989878.0
2023-07-13 12:40:00,133.97,134.15,133.84,134.08,841100.0,133.97,134.15,133.84,134.08,841100.0
2023-07-13 12:50:00,134.08,134.26,134.03,134.13,765394.0,134.08,134.26,134.03,134.13,765394.0
2023-07-13 13:00:00,134.13,134.17,133.99,134.03,531657.0,134.13,134.17,133.99,134.03,531657.0
2023-07-13 13:10:00,134.02,134.18,133.94,134.16,492337.0,134.02,134.18,133.94,134.16,492337.0
2023-07-13 13:20:00,134.17,134.35,134.09,134.29,576557.0,134.17,134.35,134.09,134.29,576557.0
2023-07-13 13:30:00,134.28,134.49,134.2,134.47,626824.0,134.28,134.49,134.2,134.47,626824.0
2023-07-13 13:40:00,134.47,134.47,134.25,134.25,543910.0,134.47,134.47,134.25,134.25,543910.0
2023-07-13 13:50:00,134.26,134.35,134.16,134.22,479695.0,134.26,134.35,134.16,134.22,479695.0
2023-07-13 14:00:00,134.22,134.34,134.13,134.26,565801.0,134.22,134.34,134.13,134.26,565801.0
2023-07-13 14:10:00,134.25,134.59,134.25,134.42,773843.0,134.25,134.59,134.25,134.42,773843.0
2023-07-13 14:20:00,134.42,134.42,134.01,134.05,644371.0,134.42,134.42,134.01,134.05,644371.0
2023-07-13 14:30:00,134.04,134.17,133.86,134.12,667192.0,134.04,134.17,133.86,134.12,667192.0
2023-07-13 14:40:00,134.12,134.19,133.98,134.18,532086.0,134.12,134.19,133.98,134.18,532086.0
2023-07-13 14:50:00,134.18,134.23,133.99,134.03,488579.0,134.18,134.23,133.99,134.03,488579.0
2023-07-13 15:00:00,134.03,134.36,133.95,134.36,665587.0,134.03,134.36,133.95,134.36,665587.0
2023-07-13 15:10:00,134.36,134.51,134.14,134.22,1146776.0,134.36,134.51,134.14,134.22,1146776.0
2023-07-13 15:20:00,134.23,134.4,134.18,134.36,568922.0,134.23,134.4,134.18,134.36,568922.0
2023-07-13 15:30:00,134.35,134.54,134.29,134.47,788176.0,134.35,134.54,134.29,134.47,788176.0
2023-07-13 15:40:00,134.47,134.55,134.34,134.42,1435796.0,134.47,134.55,134.34,134.42,1435796.0
2023-07-13 15:50:00,134.42,134.5,134.2,134.28,2408194.0,134.42,134.5,134.2,134.28,2408194.0
2023-07-14 09:30:00,134.01,135.38,134.01,135.18,3805768.0,134.01,135.38,134.01,135.18,3805768.0
2023-07-14 09:40:00,135.2,135.2,134.63,134.74,1628988.0,135.2,135.2,134.63,134.74,1628988.0
2023-07-14 09:50:00,134.74,135.0,134.54,134.99,1052121.0,134.74,135.0,134.54,134.99,1052121.0
2023-07-14 10:00:00,134.97,135.3,134.71,135.27,1400594.0,134.97,135.3,134.71,135.27,1400594.0
2023-07-14 10:10:00,135.28,135.55,135.19,135.41,1415967.0,135.28,135.55,135.19,135.41,1415967.0
2023-07-14 10:20:00,135.41,135.99,135.39,135.68,1580880.0,135.41,135.99,135.39,135.68,1580880.0
2023-07-14 10:30:00,135.7,136.1,135.57,135.86,1511184.0,135.7,136.1,135.57,135.86,1511184.0
2023-07-14 10:40:00,135.85,136.06,135.5,135.53,1342929.0,135.85,136.06,135.5,135.53,1342929.0
2023-07-14 10:50:00,135.54,136.2,135.31,136.19,1248782.0,135.54,136.2,135.31,136.19,1248782.0
2023-07-14 11:00:00,136.19,136.65,136.1,136.25,1592504.0,136.19,136.65,136.1,136.25,1592504.0
2023-07-14 11:10:00,136.24,136.59,136.09,136.52,941306.0,136.24,136.59,136.09,136.52,941306.0
2023-07-14 11:20:00,136.51,136.53,136.1,136.25,829204.0,136.51,136.53,136.1,136.25,829204.0
2023-07-14 11:30:00,136.25,136.43,136.21,136.35,752237.0,136.25,136.43,136.21,136.35,752237.0
2023-07-14 11:40:00,136.34,136.36,136.01,136.02,559670.0,136.34,136.36,136.01,136.02,559670.0
2023-07-14 11:50:00,136.03,136.14,135.86,136.05,726236.0,136.03,136.14,135.86,136.05,726236.0
2023-07-14 12:00:00,136.05,136.08,135.59,135.76,643866.0,136.05,136.08,135.59,135.76,643866.0
2023-07-14 12:10:00,135.74,135.76,135.56,135.56,467561.0,135.74,135.76,135.56,135.56,467561.0
2023-07-14 12:20:00,135.57,135.75,135.49,135.65,543506.0,135.57,135.75,135.49,135.65,543506.0
2023-07-14 12:30:00,135.64,135.92,135.53,135.84,532979.0,135.64,135.92,135.53,135.84,532979.0
2023-07-14 12:40:00,135.84,135.99,135.69,135.95,626449.0,135.84,135.99,135.69,135.95,626449.0
2023-07-14 12:50:00,135.96,135.96,135.74,135.95,482115.0,135.96,135.96,135.74,135.95,482115.0
2023-07-14 13:00:00,135.96,135.96,135.53,135.68,642198.0,135.96,135.96,135.53,135.68,642198.0
2023-07-14 13:10:00,135.69,135.75,135.46,135.48,492110.0,135.69,135.75,135.46,135.48,492110.0
2023-07-14 13:20:00,135.48,135.66,135.31,135.53,644583.0,135.48,135.66,135.31,135.53,644583.0
2023-07-14 13:30:00,135.53,135.79,135.52,135.72,571768.0,135.53,135.79,135.52,135.72,571768.0
2023-07-14 13:40:00,135.74,135.91,135.53,135.76,849313.0,135.74,135.91,135.53,135.76,849313.0
2023-07-14 13:50:00,135.77,135.77,135.38,135.48,463977.0,135.77,135.77,135.38,135.48,463977.0
2023-07-14 14:00:00,135.49,135.66,135.3,135.38,478525.0,135.49,135.66,135.3,135.38,478525.0
2023-07-14 14:10:00,135.38,135.38,135.02,135.22,889741.0,135.38,135.38,135.02,135.22,889741.0
2023-07-14 14:20:00,135.22,135.27,134.76,134.81,1157674.0,135.22,135.27,134.76,134.81,1157674.0
2023-07-14 14:30:00,134.82,135.09,134.81,134.97,626200.0,134.82,135.09,134.81,134.97,626200.0
2023-07-14 14:40:00,134.97,135.03,134.76,134.96,733287.0,134.97,135.03,134.76,134.96,733287.0
2023-07-14 14:50:00,134.95,135.15,134.89,134.95,703237.0,134.95,135.15,134.89,134.95,703237.0
2023-07-14 15:00:00,134.95,135.0,134.6,134.81,986935.0,134.95,135.0,134.6,134.81,986935.0
2023-07-14 15:10:00,134.81,134.82,134.56,134.78,722628.0,134.81,134.82,134.56,134.78,722628.0
2023-07-14 15:20:00,134.78,134.81,134.51,134.6,738995.0,134.78,134.81,134.51,134.6,738995.0
2023-07-14 15:30:00,134.61,134.73,134.47,134.48,1017347.0,134.61,134.73,134.47,134.48,1017347.0
2023-07-14 15:40:00,134.49,134.67,134.44,134.52,1016636.0,134.49,134.67,134.44,134.52,1016636.0
2023-07-14 15:50:00,134.51,134.77,134.43,134.71,2657412.0,134.51,134.77,134.43,134.71,2657412.0
2023-07-17 09:30:00,134.6,135.62,134.54,134.95,2808946.0,134.6,135.62,134.54,134.95,2808946.0
2023-07-17 09:40:00,134.96,135.07,133.92,133.93,1942675.0,134.96,135.07,133.92,133.93,1942675.0
2023-07-17 09:50:00,133.93,134.1,133.38,134.09,1974508.0,133.93,134.1,133.38,134.09,1974508.0
2023-07-17 10:00:00,134.08,134.23,133.78,133.96,1159888.0,134.08,134.23,133.78,133.96,1159888.0
2023-07-17 10:10:00,133.96,134.06,133.62,134.05,1394041.0,133.96,134.06,133.62,134.05,1394041.0
2023-07-17 10:20:00,134.06,134.72,134.04,134.05,1604634.0,134.06,134.72,134.04,134.05,1604634.0
2023-07-17 10:30:00,134.06,134.27,133.91,134.11,1164202.0,134.06,134.27,133.91,134.11,1164202.0
2023-07-17 10:40:00,134.11,134.23,133.99,134.1,773765.0,134.11,134.23,133.99,134.1,773765.0
2023-07-17 10:50:00,134.1,134.16,133.85,134.06,752358.0,134.1,134.16,133.85,134.06,752358.0
2023-07-17 11:00:00,134.07,134.21,133.96,134.0,606764.0,134.07,134.21,133.96,134.0,606764.0
2023-07-17 11:10:00,134.0,134.04,133.62,133.75,797699.0,134.0,134.04,133.62,133.75,797699.0
2023-07-17 11:20:00,133.78,134.1,133.64,134.0,647721.0,133.78,134.1,133.64,134.0,647721.0
2023-07-17 11:30:00,134.0,134.09,133.89,133.91,549352.0,134.0,134.09,133.89,133.91,549352.0
2023-07-17 11:40:00,133.9,134.01,133.8,133.92,434546.0,133.9,134.01,133.8,133.92,434546.0
2023-07-17 11:50:00,133.92,134.03,133.83,133.89,557442.0,133.92,134.03,133.83,133.89,557442.0
2023-07-17 12:00:00,133.88,133.9,133.63,133.67,631087.0,133.88,133.9,133.63,133.67,631087.0
2023-07-17 12:10:00,133.67,133.74,133.54,133.59,512622.0,133.67,133.74,133.54,133.59,512622.0
2023-07-17 12:20:00,133.59,133.66,133.38,133.45,602461.0,133.59,133.66,133.38,133.45,602461.0
2023-07-17 12:30:00,133.44,133.49,133.29,133.4,554099.0,133.44,133.49,133.29,133.4,554099.0
2023-07-17 12:40:00,133.39,133.4,133.21,133.33,571738.0,133.39,133.4,133.21,133.33,571738.0
2023-07-17 12:50:00,133.33,133.57,133.32,133.43,536980.0,133.33,133.57,133.32,133.43,536980.0
2023-07-17 13:00:00,133.42,133.73,133.37,133.69,566115.0,133.42,133.73,133.37,133.69,566115.0
2023-07-17 13:10:00,133.69,133.83,133.49,133.52,667158.0,133.69,133.83,133.49,133.52,667158.0
2023-07-17 13:20:00,133.52,133.58,133.26,133.29,596950.0,133.52,133.58,133.26,133.29,596950.0
2023-07-17 13:30:00,133.29,133.47,133.29,133.3,499686.0,133.29,133.47,133.29,133.3,499686.0
2023-07-17 13:40:00,133.3,133.47,133.3,133.47,400719.0,133.3,133.47,133.3,133.47,400719.0
2023-07-17 13:50:00,133.47,133.81,133.4,133.77,696035.0,133.47,133.81,133.4,133.77,696035.0
2023-07-17 14:00:00,133.77,133.77,133.56,133.69,389387.0,133.77,133.77,133.56,133.69,389387.0
2023-07-17 14:10:00,133.69,133.83,133.63,133.83,396243.0,133.69,133.83,133.63,133.83,396243.0
2023-07-17 14:20:00,133.82,133.89,133.65,133.77,641677.0,133.82,133.89,133.65,133.77,641677.0
2023-07-17 14:30:00,133.77,133.82,133.6,133.68,422685.0,133.77,133.82,133.6,133.68,422685.0
2023-07-17 14:40:00,133.69,133.73,133.33,133.47,563537.0,133.69,133.73,133.33,133.47,563537.0
2023-07-17 14:50:00,133.47,133.58,133.39,133.54,402980.0,133.47,133.58,133.39,133.54,402980.0
2023-07-17 15:00:00,133.54,133.62,133.43,133.5,731727.0,133.54,133.62,133.43,133.5,731727.0
2023-07-17 15:10:00,133.5,133.74,133.37,133.73,660832.0,133.5,133.74,133.37,133.73,660832.0
2023-07-17 15:20:00,133.73,133.86,133.59,133.86,757347.0,133.73,133.86,133.59,133.86,757347.0
2023-07-17 15:30:00,133.85,133.86,133.59,133.63,746445.0,133.85,133.86,133.59,133.63,746445.0
2023-07-17 15:40:00,133.64,133.76,133.48,133.57,961198.0,133.64,133.76,133.48,133.57,961198.0
2023-07-17 15:50:00,133.56,134.0,133.37,133.55,3670986.0,133.56,134.0,133.37,133.55,3670986.0
2023-07-18 09:30:00,132.71,132.71,131.35,132.01,4402067.0,132.71,132.71,131.35,132.01,4402067.0
2023-07-18 09:40:00,132.0,132.34,131.97,132.1,1681753.0,132.0,132.34,131.97,132.1,1681753.0
2023-07-18 09:50:00,132.11,132.14,131.38,131.96,1861070.0,132.11,132.14,131.38,131.96,1861070.0
2023-07-18 10:00:00,131.95,132.08,131.53,131.91,1119627.0,131.95,132.08,131.53,131.91,1119627.0
2023-07-18 10:10:00,131.92,132.08,131.79,132.0,833248.0,131.92,132.08,131.79,132.0,833248.0
2023-07-18 10:20:00,132.0,132.3,131.66,131.87,1161825.0,132.0,132.3,131.66,131.87,1161825.0
2023-07-18 10:30:00,131.87,132.15,131.79,132.02,874212.0,131.87,132.15,131.79,132.02,874212.0
2023-07-18 10:40:00,132.03,132.44,131.99,132.15,873328.0,132.03,132.44,131.99,132.15,873328.0
2023-07-18 10:50:00,132.16,132.36,131.94,132.31,828941.0,132.16,132.36,131.94,132.31,828941.0
2023-07-18 11:00:00,132.32,132.42,131.99,132.06,718789.0,132.32,132.42,131.99,132.06,718789.0
2023-07-18 11:10:00,132.05,132.25,131.83,132.17,647036.0,132.05,132.25,131.83,132.17,647036.0
2023-07-18 11:20:00,132.16,132.24,132.03,132.13,404643.0,132.16,132.24,132.03,132.13,404643.0
2023-07-18 11:30:00,132.13,132.13,131.84,131.86,633134.0,132.13,132.13,131.84,131.86,633134.0
2023-07-18 11:40:00,131.86,132.49,131.74,132.46,1081182.0,131.86,132.49,131.74,132.46,1081182.0
2023-07-18 11:50:00,132.45,132.74,132.34,132.49,907885.0,132.45,132.74,132.34,132.49,907885.0
2023-07-18 12:00:00,132.51,132.88,132.36,132.85,884071.0,132.51,132.88,132.36,132.85,884071.0
2023-07-18 12:10:00,132.84,132.9,132.69,132.75,719021.0,132.84,132.9,132.69,132.75,719021.0
2023-07-18 12:20:00,132.75,132.8,132.33,132.52,611330.0,132.75,132.8,132.33,132.52,611330.0
2023-07-18 12:30:00,132.51,132.61,132.29,132.44,662946.0,132.51,132.61,132.29,132.44,662946.0
2023-07-18 12:40:00,132.44,132.9,132.44,132.89,679253.0,132.44,132.9,132.44,132.89,679253.0
2023-07-18 12:50:00,132.86,132.89,132.64,132.8,558720.0,132.86,132.89,132.64,132.8,558720.0
2023-07-18 13:00:00,132.81,133.37,132.78,133.24,1347050.0,132.81,133.37,132.78,133.24,1347050.0
2023-07-18 13:10:00,133.22,133.33,133.14,133.22,416069.0,133.22,133.33,133.14,133.22,416069.0
2023-07-18 13:20:00,133.22,133.28,132.86,133.05,544990.0,133.22,133.28,132.86,133.05,544990.0
2023-07-18 13:30:00,133.05,133.23,133.0,133.16,563359.0,133.05,133.23,133.0,133.16,563359.0
2023-07-18 13:40:00,133.16,133.37,133.07,133.35,857085.0,133.16,133.37,133.07,133.35,857085.0
2023-07-18 13:50:00,133.36,133.4,133.08,133.2,729230.0,133.36,133.4,133.08,133.2,729230.0
2023-07-18 14:00:00,133.19,133.49,133.11,133.43,619841.0,133.19,133.49,133.11,133.43,619841.0
2023-07-18 14:10:00,133.44,133.6,133.39,133.48,735225.0,133.44,133.6,133.39,133.48,735225.0
2023-07-18 14:20:00,133.49,133.86,133.42,133.8,1068933.0,133.49,133.86,133.42,133.8,1068933.0
2023-07-18 14:30:00,133.79,133.84,133.41,133.49,766841.0,133.79,133.84,133.41,133.49,766841.0
2023-07-18 14:40:00,133.48,133.54,133.26,133.4,599979.0,133.48,133.54,133.26,133.4,599979.0
2023-07-18 14:50:00,133.39,133.53,133.28,133.49,489459.0,133.39,133.53,133.28,133.49,489459.0
2023-07-18 15:00:00,133.49,133.57,133.36,133.47,521974.0,133.49,133.57,133.36,133.47,521974.0
2023-07-18 15:10:00,133.47,133.71,133.41,133.53,662125.0,133.47,133.71,133.41,133.53,662125.0
2023-07-18 15:20:00,133.53,133.58,133.35,133.56,594256.0,133.53,133.58,133.35,133.56,594256.0
2023-07-18 15:30:00,133.55,133.66,133.44,133.57,672267.0,133.55,133.66,133.44,133.57,672267.0
2023-07-18 15:40:00,133.58,133.61,133.4,133.43,751817.0,133.58,133.61,133.4,133.43,751817.0
2023-07-18 15:50:00,133.42,133.56,132.67,132.85,3803701.0,133.42,133.56,132.67,132.85,3803701.0
2023-07-19 09:30:00,133.34,134.14,132.53,134.02,3346647.0,133.34,134.14,132.53,134.02,3346647.0
2023-07-19 09:40:00,134.04,135.32,133.9,135.08,3718266.0,134.04,135.32,133.9,135.08,3718266.0
2023-07-19 09:50:00,135.07,135.13,134.2,134.74,1701809.0,135.07,135.13,134.2,134.74,1701809.0
2023-07-19 10:00:00,134.74,135.09,134.63,135.08,1417564.0,134.74,135.09,134.63,135.08,1417564.0
2023-07-19 10:10:00,135.07,135.29,134.61,134.86,1362568.0,135.07,135.29,134.61,134.86,1362568.0
2023-07-19 10:20:00,134.88,135.4,134.78,135.02,1216942.0,134.88,135.4,134.78,135.02,1216942.0
2023-07-19 10:30:00,135.02,135.14,134.7,135.06,976870.0,135.02,135.14,134.7,135.06,976870.0
2023-07-19 10:40:00,135.06,135.32,134.93,135.08,755220.0,135.06,135.32,134.93,135.08,755220.0
2023-07-19 10:50:00,135.08,135.1,134.5,134.62,1007876.0,135.08,135.1,134.5,134.62,1007876.0
2023-07-19 11:00:00,134.61,134.79,134.46,134.67,666042.0,134.61,134.79,134.46,134.67,666042.0
2023-07-19 11:10:00,134.68,135.05,134.65,134.91,621396.0,134.68,135.05,134.65,134.91,621396.0
2023-07-19 11:20:00,134.92,135.25,134.77,135.03,783903.0,134.92,135.25,134.77,135.03,783903.0
2023-07-19 11:30:00,135.04,135.24,135.02,135.14,564303.0,135.04,135.24,135.02,135.14,564303.0
2023-07-19 11:40:00,135.16,135.44,135.13,135.34,885302.0,135.16,135.44,135.13,135.34,885302.0
2023-07-19 11:50:00,135.34,135.41,135.17,135.19,672333.0,135.34,135.41,135.17,135.19,672333.0
2023-07-19 12:00:00,135.19,135.4,134.91,135.0,846850.0,135.19,135.4,134.91,135.0,846850.0
2023-07-19 12:10:00,135.0,135.04,134.78,135.0,584608.0,135.0,135.04,134.78,135.0,584608.0
2023-07-19 12:20:00,134.99,135.04,134.73,134.94,800986.0,134.99,135.04,134.73,134.94,800986.0
2023-07-19 12:30:00,134.95,135.49,134.78,134.83,1107068.0,134.95,135.49,134.78,134.83,1107068.0
2023-07-19 12:40:00,134.83,135.05,134.65,134.97,775518.0,134.83,135.05,134.65,134.97,775518.0
2023-07-19 12:50:00,134.97,135.2,134.91,135.18,482709.0,134.97,135.2,134.91,135.18,482709.0
2023-07-19 13:00:00,135.19,135.49,135.14,135.44,979201.0,135.19,135.49,135.14,135.44,979201.0
2023-07-19 13:10:00,135.43,135.62,134.97,135.09,922054.0,135.43,135.62,134.97,135.09,922054.0
2023-07-19 13:20:00,135.09,135.26,135.05,135.17,574411.0,135.09,135.26,135.05,135.17,574411.0
2023-07-19 13:30:00,135.15,135.4,135.1,135.31,654879.0,135.15,135.4,135.1,135.31,654879.0
2023-07-19 13:40:00,135.32,135.5,135.24,135.29,554749.0,135.32,135.5,135.24,135.29,554749.0
2023-07-19 13:50:00,135.28,135.45,135.28,135.32,528157.0,135.28,135.45,135.28,135.32,528157.0
2023-07-19 14:00:00,135.32,135.43,134.98,135.05,655554.0,135.32,135.43,134.98,135.05,655554.0
2023-07-19 14:10:00,135.04,135.19,135.01,135.12,605298.0,135.04,135.19,135.01,135.12,605298.0
2023-07-19 14:20:00,135.12,135.26,135.08,135.17,651721.0,135.12,135.26,135.08,135.17,651721.0
2023-07-19 14:30:00,135.17,135.34,135.15,135.21,547182.0,135.17,135.34,135.15,135.21,547182.0
2023-07-19 14:40:00,135.22,135.42,135.15,135.21,591689.0,135.22,135.42,135.15,135.21,591689.0
2023-07-19 14:50:00,135.21,135.35,135.12,135.33,523775.0,135.21,135.35,135.12,135.33,523775.0
2023-07-19 15:00:00,135.33,135.79,135.32,135.69,949471.0,135.33,135.79,135.32,135.69,949471.0
2023-07-19 15:10:00,135.7,135.91,135.58,135.84,902701.0,135.7,135.91,135.58,135.84,902701.0
2023-07-19 15:20:00,135.84,135.99,135.7,135.75,824207.0,135.84,135.99,135.7,135.75,824207.0
2023-07-19 15:30:00,135.75,135.86,135.59,135.77,901877.0,135.75,135.86,135.59,135.77,901877.0
2023-07-19 15:40:00,135.78,135.87,135.48,135.66,892186.0,135.78,135.87,135.48,135.66,892186.0
2023-07-19 15:50:00,135.65,135.76,135.32,135.36,2372972.0,135.65,135.76,135.32,135.36,2372972.0
2023-07-20 09:30:00,134.07,134.8,133.89,134.11,2715154.0,134.07,134.8,133.89,134.11,2715154.0
2023-07-20 09:40:00,134.11,134.65,134.01,134.34,1497944.0,134.11,134.65,134.01,134.34,1497944.0
2023-07-20 09:50:00,134.35,134.64,133.89,133.93,1139108.0,134.35,134.64,133.89,133.93,1139108.0
2023-07-20 10:00:00,133.93,133.96,133.01,133.22,1658508.0,133.93,133.96,133.01,133.22,1658508.0
2023-07-20 10:10:00,133.22,133.49,132.72,132.74,1391557.0,133.22,133.49,132.72,132.74,1391557.0
2023-07-20 10:20:00,132.73,132.92,132.52,132.61,1633655.0,132.73,132.92,132.52,132.61,1633655.0
2023-07-20 10:30:00,132.61,132.65,131.89,131.98,1533647.0,132.61,132.65,131.89,131.98,1533647.0
2023-07-20 10:40:00,131.99,132.44,131.99,132.08,803486.0,131.99,132.44,131.99,132.08,803486.0
2023-07-20 10:50:00,132.08,132.49,131.99,132.3,828077.0,132.08,132.49,131.99,132.3,828077.0
2023-07-20 11:00:00,132.3,132.72,132.18,132.51,927610.0,132.3,132.72,132.18,132.51,927610.0
2023-07-20 11:10:00,132.51,132.52,132.02,132.05,900435.0,132.51,132.52,132.02,132.05,900435.0
2023-07-20 11:20:00,132.04,132.27,132.04,132.19,727725.0,132.04,132.27,132.04,132.19,727725.0
2023-07-20 11:30:00,132.19,132.48,132.18,132.43,656342.0,132.19,132.48,132.18,132.43,656342.0
2023-07-20 11:40:00,132.44,132.45,131.94,132.04,687955.0,132.44,132.45,131.94,132.04,687955.0
2023-07-20 11:50:00,132.05,132.1,131.92,132.02,588465.0,132.05,132.1,131.92,132.02,588465.0
2023-07-20 12:00:00,132.02,132.27,131.93,132.13,517194.0,132.02,132.27,131.93,132.13,517194.0
2023-07-20 12:10:00,132.14,132.41,132.02,132.05,623556.0,132.14,132.41,132.02,132.05,623556.0
2023-07-20 12:20:00,132.04,132.22,131.81,131.87,678939.0,132.04,132.22,131.81,131.87,678939.0
2023-07-20 12:30:00,131.87,131.95,131.36,131.43,1048219.0,131.87,131.95,131.36,131.43,1048219.0
2023-07-20 12:40:00,131.43,131.57,131.33,131.38,633847.0,131.43,131.57,131.33,131.38,633847.0
2023-07-20 12:50:00,131.38,131.61,131.38,131.46,508198.0,131.38,131.61,131.38,131.46,508198.0
2023-07-20 13:00:00,131.46,131.64,131.3,131.46,529885.0,131.46,131.64,131.3,131.46,529885.0
2023-07-20 13:10:00,131.46,131.55,131.39,131.52,443215.0,131.46,131.55,131.39,131.52,443215.0
2023-07-20 13:20:00,131.51,131.57,131.17,131.34,604160.0,131.51,131.57,131.17,131.34,604160.0
2023-07-20 13:30:00,131.34,131.65,131.26,131.31,585739.0,131.34,131.65,131.26,131.31,585739.0
2023-07-20 13:40:00,131.31,131.54,131.25,131.51,390407.0,131.31,131.54,131.25,131.51,390407.0
2023-07-20 13:50:00,131.5,131.54,131.4,131.46,405338.0,131.5,131.54,131.4,131.46,405338.0
2023-07-20 14:00:00,131.45,131.52,131.27,131.32,510468.0,131.45,131.52,131.27,131.32,510468.0
2023-07-20 14:10:00,131.31,131.33,130.72,130.74,920264.0,131.31,131.33,130.72,130.74,920264.0
2023-07-20 14:20:00,130.75,130.75,130.41,130.55,946203.0,130.75,130.75,130.41,130.55,946203.0
2023-07-20 14:30:00,130.53,130.91,130.52,130.68,721229.0,130.53,130.91,130.52,130.68,721229.0
2023-07-20 14:40:00,130.68,130.7,130.44,130.48,776779.0,130.68,130.7,130.44,130.48,776779.0
2023-07-20 14:50:00,130.47,130.61,130.26,130.33,836914.0,130.47,130.61,130.26,130.33,836914.0
2023-07-20 15:00:00,130.33,130.41,129.44,129.49,1953506.0,130.33,130.41,129.44,129.49,1953506.0
2023-07-20 15:10:00,129.48,129.76,129.33,129.68,1469387.0,129.48,129.76,129.33,129.68,1469387.0
2023-07-20 15:20:00,129.68,130.04,129.63,129.88,1169764.0,129.68,130.04,129.63,129.88,1169764.0
2023-07-20 15:30:00,129.88,130.31,129.87,130.26,1042308.0,129.88,130.31,129.87,130.26,1042308.0
2023-07-20 15:40:00,130.27,130.79,130.11,130.15,1744000.0,130.27,130.79,130.11,130.15,1744000.0
2023-07-20 15:50:00,130.15,130.54,129.8,129.97,4650959.0,130.15,130.54,129.8,129.97,4650959.0
2023-07-21 09:30:00,131.39,131.39,130.02,130.46,4072312.0,131.39,131.39,130.02,130.46,4072312.0
2023-07-21 09:40:00,130.43,130.98,130.05,130.13,1585570.0,130.43,130.98,130.05,130.13,1585570.0
2023-07-21 09:50:00,130.13,130.49,129.76,129.81,1281516.0,130.13,130.49,129.76,129.81,1281516.0
2023-07-21 10:00:00,129.81,129.91,128.9,129.03,1850618.0,129.81,129.91,128.9,129.03,1850618.0
2023-07-21 10:10:00,129.03,129.38,128.8,129.19,1600228.0,129.03,129.38,128.8,129.19,1600228.0
2023-07-21 10:20:00,129.19,129.28,128.41,128.43,1327684.0,129.19,129.28,128.41,128.43,1327684.0
2023-07-21 10:30:00,128.44,129.6,128.43,129.08,1336399.0,128.44,129.6,128.43,129.08,1336399.0
2023-07-21 10:40:00,129.09,130.19,129.07,130.09,1152178.0,129.09,130.19,129.07,130.09,1152178.0
2023-07-21 10:50:00,130.09,130.19,129.49,129.51,1184275.0,130.09,130.19,129.49,129.51,1184275.0
2023-07-21 11:00:00,129.52,130.05,129.41,130.02,938884.0,129.52,130.05,129.41,130.02,938884.0
2023-07-21 11:10:00,130.03,130.3,129.81,129.84,1015710.0,130.03,130.3,129.81,129.84,1015710.0
2023-07-21 11:20:00,129.83,130.39,129.77,130.34,847980.0,129.83,130.39,129.77,130.34,847980.0
2023-07-21 11:30:00,130.35,130.45,130.12,130.31,693148.0,130.35,130.45,130.12,130.31,693148.0
2023-07-21 11:40:00,130.32,130.39,129.84,130.26,747817.0,130.32,130.39,129.84,130.26,747817.0
2023-07-21 11:50:00,130.27,130.39,130.02,130.19,638572.0,130.27,130.39,130.02,130.19,638572.0
2023-07-21 12:00:00,130.19,130.29,129.89,129.95,552615.0,130.19,130.29,129.89,129.95,552615.0
2023-07-21 12:10:00,129.94,130.07,129.75,129.98,567154.0,129.94,130.07,129.75,129.98,567154.0
2023-07-21 12:20:00,129.99,130.13,129.66,129.7,503550.0,129.99,130.13,129.66,129.7,503550.0
2023-07-21 12:30:00,129.71,129.87,129.58,129.61,496620.0,129.71,129.87,129.58,129.61,496620.0
2023-07-21 12:40:00,129.62,129.8,129.49,129.79,633672.0,129.62,129.8,129.49,129.79,633672.0
2023-07-21 12:50:00,129.79,129.93,129.74,129.84,426509.0,129.79,129.93,129.74,129.84,426509.0
2023-07-21 13:00:00,129.83,130.12,129.8,130.02,529621.0,129.83,130.12,129.8,130.02,529621.0
2023-07-21 13:10:00,130.01,130.25,129.98,130.15,444155.0,130.01,130.25,129.98,130.15,444155.0
2023-07-21 13:20:00,130.15,130.38,130.13,130.35,419164.0,130.15,130.38,130.13,130.35,419164.0
2023-07-21 13:30:00,130.34,130.55,130.23,130.51,721636.0,130.34,130.55,130.23,130.51,721636.0
2023-07-21 13:40:00,130.5,130.61,130.3,130.33,464170.0,130.5,130.61,130.3,130.33,464170.0
2023-07-21 13:50:00,130.33,130.54,130.31,130.43,452902.0,130.33,130.54,130.31,130.43,452902.0
2023-07-21 14:00:00,130.43,130.47,130.15,130.32,487939.0,130.43,130.47,130.15,130.32,487939.0
2023-07-21 14:10:00,130.32,130.39,130.01,130.29,526252.0,130.32,130.39,130.01,130.29,526252.0
2023-07-21 14:20:00,130.3,130.5,130.23,130.45,612018.0,130.3,130.5,130.23,130.45,612018.0
2023-07-21 14:30:00,130.46,130.5,130.3,130.38,530800.0,130.46,130.5,130.3,130.38,530800.0
2023-07-21 14:40:00,130.38,130.57,130.37,130.49,465351.0,130.38,130.57,130.37,130.49,465351.0
2023-07-21 14:50:00,130.49,130.49,130.04,130.06,455370.0,130.49,130.49,130.04,130.06,455370.0
2023-07-21 15:00:00,130.06,130.14,129.67,129.71,747310.0,130.06,130.14,129.67,129.71,747310.0
2023-07-21 15:10:00,129.69,129.85,129.54,129.84,621561.0,129.69,129.85,129.54,129.84,621561.0
2023-07-21 15:20:00,129.84,130.03,129.67,129.74,736600.0,129.84,130.03,129.67,129.74,736600.0
2023-07-21 15:30:00,129.74,129.76,129.25,129.32,1049140.0,129.74,129.76,129.25,129.32,1049140.0
2023-07-21 15:40:00,129.31,129.92,129.25,129.56,1599095.0,129.31,129.92,129.25,129.56,1599095.0
2023-07-21 15:50:00,129.55,130.07,129.03,129.91,5254748.0,129.55,130.07,129.03,129.91,5254748.0
2023-07-24 09:30:00,130.24,131.66,130.24,130.54,2742473.0,130.24,131.66,130.24,130.54,2742473.0
2023-07-24 09:40:00,130.55,130.87,129.81,129.94,1664243.0,130.55,130.87,129.81,129.94,1664243.0
2023-07-24 09:50:00,129.92,129.96,128.94,129.0,1291944.0,129.92,129.96,128.94,129.0,1291944.0
2023-07-24 10:00:00,129.0,129.11,128.35,128.5,1658531.0,129.0,129.11,128.35,128.5,1658531.0
2023-07-24 10:10:00,128.51,129.19,128.38,129.17,1471983.0,128.51,129.19,128.38,129.17,1471983.0
2023-07-24 10:20:00,129.16,129.73,129.05,129.62,994686.0,129.16,129.73,129.05,129.62,994686.0
2023-07-24 10:30:00,129.62,129.83,129.13,129.21,882270.0,129.62,129.83,129.13,129.21,882270.0
2023-07-24 10:40:00,129.21,129.35,129.04,129.13,591314.0,129.21,129.35,129.04,129.13,591314.0
2023-07-24 10:50:00,129.13,129.66,129.0,129.46,635774.0,129.13,129.66,129.0,129.46,635774.0
2023-07-24 11:00:00,129.46,129.58,129.27,129.36,367820.0,129.46,129.58,129.27,129.36,367820.0
2023-07-24 11:10:00,129.37,129.82,129.3,129.69,606056.0,129.37,129.82,129.3,129.69,606056.0
2023-07-24 11:20:00,129.69,129.69,129.25,129.27,576641.0,129.69,129.69,129.25,129.27,576641.0
2023-07-24 11:30:00,129.27,129.39,129.11,129.23,459345.0,129.27,129.39,129.11,129.23,459345.0
2023-07-24 11:40:00,129.23,129.54,129.2,129.44,327423.0,129.23,129.54,129.2,129.44,327423.0
2023-07-24 11:50:00,129.45,129.69,129.44,129.65,371725.0,129.45,129.69,129.44,129.65,371725.0
2023-07-24 12:00:00,129.65,129.75,129.38,129.57,412920.0,129.65,129.75,129.38,129.57,412920.0
2023-07-24 12:10:00,129.56,129.78,129.44,129.46,456629.0,129.56,129.78,129.44,129.46,456629.0
2023-07-24 12:20:00,129.45,129.55,129.11,129.24,552761.0,129.45,129.55,129.11,129.24,552761.0
2023-07-24 12:30:00,129.24,129.43,128.94,128.96,551424.0,129.24,129.43,128.94,128.96,551424.0
2023-07-24 12:40:00,128.96,129.08,128.76,128.84,494069.0,128.96,129.08,128.76,128.84,494069.0
2023-07-24 12:50:00,128.85,128.91,128.75,128.89,447981.0,128.85,128.91,128.75,128.89,447981.0
2023-07-24 13:00:00,128.9,129.08,128.85,128.96,360994.0,128.9,129.08,128.85,128.96,360994.0
2023-07-24 13:10:00,128.95,129.25,128.94,129.24,495043.0,128.95,129.25,128.94,129.24,495043.0
2023-07-24 13:20:00,129.24,129.32,129.05,129.1,410588.0,129.24,129.32,129.05,129.1,410588.0
2023-07-24 13:30:00,129.11,129.22,128.96,129.15,319721.0,129.11,129.22,128.96,129.15,319721.0
2023-07-24 13:40:00,129.16,129.26,129.06,129.22,290481.0,129.16,129.26,129.06,129.22,290481.0
2023-07-24 13:50:00,129.22,129.42,129.16,129.25,356934.0,129.22,129.42,129.16,129.25,356934.0
2023-07-24 14:00:00,129.25,129.43,129.19,129.28,336784.0,129.25,129.43,129.19,129.28,336784.0
2023-07-24 14:10:00,129.28,129.44,129.22,129.4,318626.0,129.28,129.44,129.22,129.4,318626.0
2023-07-24 14:20:00,129.39,129.43,129.17,129.2,347520.0,129.39,129.43,129.17,129.2,347520.0
2023-07-24 14:30:00,129.2,129.21,129.0,129.02,385601.0,129.2,129.21,129.0,129.02,385601.0
2023-07-24 14:40:00,129.03,129.08,128.82,128.96,555314.0,129.03,129.08,128.82,128.96,555314.0
2023-07-24 14:50:00,128.96,129.11,128.93,129.03,365788.0,128.96,129.11,128.93,129.03,365788.0
2023-07-24 15:00:00,129.03,129.12,128.96,128.97,358129.0,129.03,129.12,128.96,128.97,358129.0
2023-07-24 15:10:00,128.97,129.07,128.86,129.03,398904.0,128.97,129.07,128.86,129.03,398904.0
2023-07-24 15:20:00,129.03,129.07,128.75,128.79,454824.0,129.03,129.07,128.75,128.79,454824.0
2023-07-24 15:30:00,128.8,128.99,128.79,128.81,444032.0,128.8,128.99,128.79,128.81,444032.0
2023-07-24 15:40:00,128.8,128.97,128.79,128.85,628110.0,128.8,128.97,128.79,128.85,628110.0
2023-07-24 15:50:00,128.85,128.89,128.63,128.84,2298686.0,128.85,128.89,128.63,128.84,2298686.0
2023-07-25 09:30:00,129.31,129.5,128.71,128.83,2001767.0,129.31,129.5,128.71,128.83,2001767.0
2023-07-25 09:40:00,128.83,129.58,128.68,129.24,1149429.0,128.83,129.58,128.68,129.24,1149429.0
2023-07-25 09:50:00,129.23,129.27,128.88,129.15,801181.0,129.23,129.27,128.88,129.15,801181.0
2023-07-25 10:00:00,129.15,129.29,128.93,129.27,604380.0,129.15,129.29,128.93,129.27,604380.0
2023-07-25 10:10:00,129.27,129.32,128.99,129.17,494488.0,129.27,129.32,128.99,129.17,494488.0
2023-07-25 10:20:00,129.17,129.39,129.11,129.18,591633.0,129.17,129.39,129.11,129.18,591633.0
2023-07-25 10:30:00,129.18,129.3,128.74,128.83,777405.0,129.18,129.3,128.74,128.83,777405.0
2023-07-25 10:40:00,128.82,128.9,128.57,128.85,786446.0,128.82,128.9,128.57,128.85,786446.0
2023-07-25 10:50:00,128.85,128.87,128.53,128.58,554558.0,128.85,128.87,128.53,128.58,554558.0
2023-07-25 11:00:00,128.58,128.87,128.53,128.83,533223.0,128.58,128.87,128.53,128.83,533223.0
2023-07-25 11:10:00,128.83,129.05,128.8,128.97,449087.0,128.83,129.05,128.8,128.97,449087.0
2023-07-25 11:20:00,128.96,128.99,128.72,128.79,443478.0,128.96,128.99,128.72,128.79,443478.0
2023-07-25 11:30:00,128.78,128.98,128.73,128.93,561689.0,128.78,128.98,128.73,128.93,561689.0
2023-07-25 11:40:00,128.93,129.06,128.79,129.03,445550.0,128.93,129.06,128.79,129.03,445550.0
2023-07-25 11:50:00,129.03,129.03,128.71,128.82,498457.0,129.03,129.03,128.71,128.82,498457.0
2023-07-25 12:00:00,128.83,129.09,128.73,129.03,623037.0,128.83,129.09,128.73,129.03,623037.0
2023-07-25 12:10:00,129.04,129.18,128.94,129.13,405066.0,129.04,129.18,128.94,129.13,405066.0
2023-07-25 12:20:00,129.12,129.14,128.96,128.99,449595.0,129.12,129.14,128.96,128.99,449595.0
2023-07-25 12:30:00,129.0,129.21,128.97,129.14,506588.0,129.0,129.21,128.97,129.14,506588.0
2023-07-25 12:40:00,129.14,129.18,129.0,129.06,428822.0,129.14,129.18,129.0,129.06,428822.0
2023-07-25 12:50:00,129.06,129.2,129.06,129.18,525745.0,129.06,129.2,129.06,129.18,525745.0
2023-07-25 13:00:00,129.18,129.32,129.03,129.05,685072.0,129.18,129.32,129.03,129.05,685072.0
2023-07-25 13:10:00,129.05,129.19,128.99,129.09,423008.0,129.05,129.19,128.99,129.09,423008.0
2023-07-25 13:20:00,129.09,129.2,129.08,129.16,491171.0,129.09,129.2,129.08,129.16,491171.0
2023-07-25 13:30:00,129.16,129.29,129.08,129.16,638039.0,129.16,129.29,129.08,129.16,638039.0
2023-07-25 13:40:00,129.16,129.18,129.04,129.08,344015.0,129.16,129.18,129.04,129.08,344015.0
2023-07-25 13:50:00,129.07,129.18,129.04,129.1,350958.0,129.07,129.18,129.04,129.1,350958.0
2023-07-25 14:00:00,129.1,129.17,129.07,129.07,350630.0,129.1,129.17,129.07,129.07,350630.0
2023-07-25 14:10:00,129.06,129.13,128.94,128.98,425760.0,129.06,129.13,128.94,128.98,425760.0
2023-07-25 14:20:00,128.97,129.03,128.9,129.0,374494.0,128.97,129.03,128.9,129.0,374494.0
2023-07-25 14:30:00,129.0,129.2,129.0,129.14,568256.0,129.0,129.2,129.0,129.14,568256.0
2023-07-25 14:40:00,129.15,129.43,129.03,129.37,690894.0,129.15,129.43,129.03,129.37,690894.0
2023-07-25 14:50:00,129.37,129.43,129.08,129.16,530678.0,129.37,129.43,129.08,129.16,530678.0
2023-07-25 15:00:00,129.16,129.27,128.95,129.06,490408.0,129.16,129.27,128.95,129.06,490408.0
2023-07-25 15:10:00,129.07,129.28,128.96,129.24,490162.0,129.07,129.28,128.96,129.24,490162.0
2023-07-25 15:20:00,129.24,129.36,129.19,129.28,608723.0,129.24,129.36,129.19,129.28,608723.0
2023-07-25 15:30:00,129.28,129.37,129.16,129.3,777784.0,129.28,129.37,129.16,129.3,777784.0
2023-07-25 15:40:00,129.3,129.36,129.01,129.06,883148.0,129.3,129.36,129.01,129.06,883148.0
2023-07-25 15:50:00,129.05,129.3,128.99,129.14,2101571.0,129.05,129.3,128.99,129.14,2101571.0
2023-07-26 09:30:00,126.47,127.51,126.11,127.42,3346967.0,126.47,127.51,126.11,127.42,3346967.0
2023-07-26 09:40:00,127.43,128.35,127.28,128.27,1524020.0,127.43,128.35,127.28,128.27,1524020.0
2023-07-26 09:50:00,128.27,128.68,128.15,128.57,1133018.0,128.27,128.68,128.15,128.57,1133018.0
2023-07-26 10:00:00,128.57,128.82,128.17,128.38,1276761.0,128.57,128.82,128.17,128.38,1276761.0
2023-07-26 10:10:00,128.37,128.56,128.2,128.37,697475.0,128.37,128.56,128.2,128.37,697475.0
2023-07-26 10:20:00,128.36,128.51,127.97,128.02,888586.0,128.36,128.51,127.97,128.02,888586.0
2023-07-26 10:30:00,128.03,128.14,127.74,127.83,1168665.0,128.03,128.14,127.74,127.83,1168665.0
2023-07-26 10:40:00,127.84,127.84,127.33,127.4,978632.0,127.84,127.84,127.33,127.4,978632.0
2023-07-26 10:50:00,127.41,127.44,126.18,126.43,2089930.0,127.41,127.44,126.18,126.43,2089930.0
2023-07-26 11:00:00,126.43,126.85,126.21,126.78,1140804.0,126.43,126.85,126.21,126.78,1140804.0
2023-07-26 11:10:00,126.77,127.46,126.74,127.43,863767.0,126.77,127.46,126.74,127.43,863767.0
2023-07-26 11:20:00,127.44,127.8,127.28,127.56,962389.0,127.44,127.8,127.28,127.56,962389.0
2023-07-26 11:30:00,127.55,128.16,127.53,128.11,900505.0,127.55,128.16,127.53,128.11,900505.0
2023-07-26 11:40:00,128.12,128.47,128.06,128.39,778448.0,128.12,128.47,128.06,128.39,778448.0
2023-07-26 11:50:00,128.39,128.59,128.26,128.32,815217.0,128.39,128.59,128.26,128.32,815217.0
2023-07-26 12:00:00,128.32,128.47,128.14,128.19,621629.0,128.32,128.47,128.14,128.19,621629.0
2023-07-26 12:10:00,128.18,128.3,127.86,127.92,568158.0,128.18,128.3,127.86,127.92,568158.0
2023-07-26 12:20:00,127.92,127.95,127.52,127.56,730653.0,127.92,127.95,127.52,127.56,730653.0
2023-07-26 12:30:00,127.54,127.6,127.27,127.36,956319.0,127.54,127.6,127.27,127.36,956319.0
2023-07-26 12:40:00,127.36,127.65,127.3,127.61,522604.0,127.36,127.65,127.3,127.61,522604.0
2023-07-26 12:50:00,127.6,127.73,127.5,127.6,606219.0,127.6,127.73,127.5,127.6,606219.0
2023-07-26 13:00:00,127.59,127.64,127.39,127.51,674666.0,127.59,127.64,127.39,127.51,674666.0
2023-07-26 13:10:00,127.52,127.6,127.43,127.48,477058.0,127.52,127.6,127.43,127.48,477058.0
2023-07-26 13:20:00,127.48,127.52,127.34,127.52,553078.0,127.48,127.52,127.34,127.52,553078.0
2023-07-26 13:30:00,127.51,127.68,127.47,127.5,646927.0,127.51,127.68,127.47,127.5,646927.0
2023-07-26 13:40:00,127.5,127.51,127.36,127.43,470266.0,127.5,127.51,127.36,127.43,470266.0
2023-07-26 13:50:00,127.43,127.51,127.29,127.42,436421.0,127.43,127.51,127.29,127.42,436421.0
2023-07-26 14:00:00,127.43,127.86,127.22,127.74,1072796.0,127.43,127.86,127.22,127.74,1072796.0
2023-07-26 14:10:00,127.74,128.33,127.72,128.12,1226878.0,127.74,128.33,127.72,128.12,1226878.0
2023-07-26 14:20:00,128.11,128.15,127.57,127.68,838448.0,128.11,128.15,127.57,127.68,838448.0
2023-07-26 14:30:00,127.66,128.92,127.6,128.84,1113600.0,127.66,128.92,127.6,128.84,1113600.0
2023-07-26 14:40:00,128.84,129.08,128.56,128.67,1356540.0,128.84,129.08,128.56,128.67,1356540.0
2023-07-26 14:50:00,128.67,128.98,128.52,128.63,699891.0,128.67,128.98,128.52,128.63,699891.0
2023-07-26 15:00:00,128.63,128.78,127.47,127.64,999318.0,128.63,128.78,127.47,127.64,999318.0
2023-07-26 15:10:00,127.61,128.06,127.5,127.87,806687.0,127.61,128.06,127.5,127.87,806687.0
2023-07-26 15:20:00,127.85,128.16,127.76,128.06,694248.0,127.85,128.16,127.76,128.06,694248.0
2023-07-26 15:30:00,128.06,128.28,127.88,128.16,654393.0,128.06,128.28,127.88,128.16,654393.0
2023-07-26 15:40:00,128.17,128.41,128.16,128.19,902584.0,128.17,128.41,128.16,128.19,902584.0
2023-07-26 15:50:00,128.18,128.25,127.77,128.17,2235789.0,128.18,128.25,127.77,128.17,2235789.0
2023-07-27 09:30:00,130.99,131.91,130.68,131.68,3164225.0,130.99,131.91,130.68,131.68,3164225.0
2023-07-27 09:40:00,131.68,132.03,131.2,131.44,2406955.0,131.68,132.03,131.2,131.44,2406955.0
2023-07-27 09:50:00,131.43,131.93,131.2,131.78,1495966.0,131.43,131.93,131.2,131.78,1495966.0
2023-07-27 10:00:00,131.78,132.43,131.77,132.11,1720354.0,131.78,132.43,131.77,132.11,1720354.0
2023-07-27 10:10:00,132.13,132.63,131.9,132.56,1584992.0,132.13,132.63,131.9,132.56,1584992.0
2023-07-27 10:20:00,132.56,132.56,131.35,131.44,1348500.0,132.56,132.56,131.35,131.44,1348500.0
2023-07-27 10:30:00,131.44,131.8,131.24,131.79,996626.0,131.44,131.8,131.24,131.79,996626.0
2023-07-27 10:40:00,131.8,132.13,131.61,131.97,938419.0,131.8,132.13,131.61,131.97,938419.0
2023-07-27 10:50:00,131.97,132.19,131.6,131.68,1020750.0,131.97,132.19,131.6,131.68,1020750.0
2023-07-27 11:00:00,131.68,132.11,131.66,131.99,805610.0,131.68,132.11,131.66,131.99,805610.0
2023-07-27 11:10:00,131.97,132.02,131.65,131.84,614432.0,131.97,132.02,131.65,131.84,614432.0
2023-07-27 11:20:00,131.84,132.28,131.77,132.27,553912.0,131.84,132.28,131.77,132.27,553912.0
2023-07-27 11:30:00,132.27,132.45,132.2,132.26,715564.0,132.27,132.45,132.2,132.26,715564.0
2023-07-27 11:40:00,132.26,132.27,131.81,131.85,643889.0,132.26,132.27,131.81,131.85,643889.0
2023-07-27 11:50:00,131.84,131.86,131.36,131.42,704137.0,131.84,131.86,131.36,131.42,704137.0
2023-07-27 12:00:00,131.43,131.9,131.36,131.8,584676.0,131.43,131.9,131.36,131.8,584676.0
2023-07-27 12:10:00,131.8,131.84,131.56,131.64,577532.0,131.8,131.84,131.56,131.64,577532.0
2023-07-27 12:20:00,131.64,131.79,131.51,131.75,464444.0,131.64,131.79,131.51,131.75,464444.0
2023-07-27 12:30:00,131.75,131.87,131.61,131.83,438714.0,131.75,131.87,131.61,131.83,438714.0
2023-07-27 12:40:00,131.83,131.99,131.71,131.8,448361.0,131.83,131.99,131.71,131.8,448361.0
2023-07-27 12:50:00,131.8,131.82,131.15,131.64,673978.0,131.8,131.82,131.15,131.64,673978.0
2023-07-27 13:00:00,131.64,131.65,130.82,131.2,794863.0,131.64,131.65,130.82,131.2,794863.0
2023-07-27 13:10:00,131.19,131.3,130.45,130.48,961312.0,131.19,131.3,130.45,130.48,961312.0
2023-07-27 13:20:00,130.47,130.57,130.2,130.44,754923.0,130.47,130.57,130.2,130.44,754923.0
2023-07-27 13:30:00,130.44,130.54,130.15,130.22,715546.0,130.44,130.54,130.15,130.22,715546.0
2023-07-27 13:40:00,130.23,130.54,130.19,130.29,613354.0,130.23,130.54,130.19,130.29,613354.0
2023-07-27 13:50:00,130.29,130.38,129.8,129.96,774157.0,130.29,130.38,129.8,129.96,774157.0
2023-07-27 14:00:00,129.96,130.14,129.44,129.56,917478.0,129.96,130.14,129.44,129.56,917478.0
2023-07-27 14:10:00,129.58,129.58,129.03,129.22,1053358.0,129.58,129.58,129.03,129.22,1053358.0
2023-07-27 14:20:00,129.23,129.41,128.72,128.75,1202478.0,129.23,129.41,128.72,128.75,1202478.0
2023-07-27 14:30:00,128.76,128.98,128.07,128.25,1386339.0,128.76,128.98,128.07,128.25,1386339.0
2023-07-27 14:40:00,128.25,128.73,128.23,128.57,988763.0,128.25,128.73,128.23,128.57,988763.0
2023-07-27 14:50:00,128.57,128.66,128.08,128.09,737560.0,128.57,128.66,128.08,128.09,737560.0
2023-07-27 15:00:00,128.09,128.47,128.06,128.46,737711.0,128.09,128.47,128.06,128.46,737711.0
2023-07-27 15:10:00,128.46,128.82,128.46,128.75,884256.0,128.46,128.82,128.46,128.75,884256.0
2023-07-27 15:20:00,128.74,128.76,128.36,128.53,707816.0,128.74,128.76,128.36,128.53,707816.0
2023-07-27 15:30:00,128.55,128.69,128.4,128.49,656092.0,128.55,128.69,128.4,128.49,656092.0
2023-07-27 15:40:00,128.49,128.54,127.79,127.94,1567191.0,128.49,128.54,127.79,127.94,1567191.0
2023-07-27 15:50:00,127.94,128.41,127.8,128.27,2200417.0,127.94,128.41,127.8,128.27,2200417.0
2023-07-28 09:30:00,129.71,130.75,129.33,130.46,2299476.0,129.71,130.75,129.33,130.46,2299476.0
2023-07-28 09:40:00,130.49,131.15,130.35,131.04,1351035.0,130.49,131.15,130.35,131.04,1351035.0
2023-07-28 09:50:00,131.05,131.35,130.67,130.78,1148667.0,131.05,131.35,130.67,130.78,1148667.0
2023-07-28 10:00:00,130.79,131.38,130.66,131.32,1158287.0,130.79,131.38,130.66,131.32,1158287.0
2023-07-28 10:10:00,131.31,131.68,131.17,131.57,961457.0,131.31,131.68,131.17,131.57,961457.0
2023-07-28 10:20:00,131.56,131.64,131.22,131.5,907053.0,131.56,131.64,131.22,131.5,907053.0
2023-07-28 10:30:00,131.5,132.07,131.48,131.68,1186300.0,131.5,132.07,131.48,131.68,1186300.0
2023-07-28 10:40:00,131.68,131.98,131.49,131.97,942285.0,131.68,131.98,131.49,131.97,942285.0
2023-07-28 10:50:00,131.98,132.09,131.57,131.99,842126.0,131.98,132.09,131.57,131.99,842126.0
2023-07-28 11:00:00,132.0,132.3,131.93,132.21,875230.0,132.0,132.3,131.93,132.21,875230.0
2023-07-28 11:10:00,132.22,132.29,131.98,132.22,704003.0,132.22,132.29,131.98,132.22,704003.0
2023-07-28 11:20:00,132.22,132.28,132.04,132.13,527645.0,132.22,132.28,132.04,132.13,527645.0
2023-07-28 11:30:00,132.12,132.22,131.99,132.12,470162.0,132.12,132.22,131.99,132.12,470162.0
2023-07-28 11:40:00,132.11,132.28,132.03,132.28,527429.0,132.11,132.28,132.03,132.28,527429.0
2023-07-28 11:50:00,132.28,132.52,132.16,132.39,843492.0,132.28,132.52,132.16,132.39,843492.0
2023-07-28 12:00:00,132.38,132.57,132.05,132.09,1005179.0,132.38,132.57,132.05,132.09,1005179.0
2023-07-28 12:10:00,132.08,132.71,132.02,132.69,740543.0,132.08,132.71,132.02,132.69,740543.0
2023-07-28 12:20:00,132.68,133.01,132.6,132.86,1281890.0,132.68,133.01,132.6,132.86,1281890.0
2023-07-28 12:30:00,132.86,132.91,132.41,132.53,634877.0,132.86,132.91,132.41,132.53,634877.0
2023-07-28 12:40:00,132.53,132.79,132.5,132.58,453296.0,132.53,132.79,132.5,132.58,453296.0
2023-07-28 12:50:00,132.57,132.66,132.08,132.12,561483.0,132.57,132.66,132.08,132.12,561483.0
2023-07-28 13:00:00,132.12,132.13,131.83,131.88,784088.0,132.12,132.13,131.83,131.88,784088.0
2023-07-28 13:10:00,131.88,132.09,131.8,132.01,565610.0,131.88,132.09,131.8,132.01,565610.0
2023-07-28 13:20:00,132.0,132.12,131.83,132.02,503000.0,132.0,132.12,131.83,132.02,503000.0
2023-07-28 13:30:00,132.0,132.25,131.93,132.07,801523.0,132.0,132.25,131.93,132.07,801523.0
2023-07-28 13:40:00,132.08,132.09,131.84,131.93,629826.0,132.08,132.09,131.84,131.93,629826.0
2023-07-28 13:50:00,131.93,132.36,131.92,132.33,487825.0,131.93,132.36,131.92,132.33,487825.0
2023-07-28 14:00:00,132.33,132.62,132.31,132.58,555216.0,132.33,132.62,132.31,132.58,555216.0
2023-07-28 14:10:00,132.57,132.65,132.31,132.46,397946.0,132.57,132.65,132.31,132.46,397946.0
2023-07-28 14:20:00,132.47,132.67,132.41,132.63,346774.0,132.47,132.67,132.41,132.63,346774.0
2023-07-28 14:30:00,132.62,132.65,132.28,132.36,497775.0,132.62,132.65,132.28,132.36,497775.0
2023-07-28 14:40:00,132.36,132.61,132.26,132.5,383527.0,132.36,132.61,132.26,132.5,383527.0
2023-07-28 14:50:00,132.49,132.71,132.47,132.62,446298.0,132.49,132.71,132.47,132.62,446298.0
2023-07-28 15:00:00,132.64,132.69,132.49,132.63,470223.0,132.64,132.69,132.49,132.63,470223.0
2023-07-28 15:10:00,132.63,132.64,132.42,132.47,452547.0,132.63,132.64,132.42,132.47,452547.0
2023-07-28 15:20:00,132.46,132.47,132.1,132.13,887819.0,132.46,132.47,132.1,132.13,887819.0
2023-07-28 15:30:00,132.12,132.28,132.04,132.07,816161.0,132.12,132.28,132.04,132.07,816161.0
2023-07-28 15:40:00,132.07,132.14,132.0,132.02,928494.0,132.07,132.14,132.0,132.02,928494.0
2023-07-28 15:50:00,132.01,132.25,131.95,132.2,2672859.0,132.01,132.25,131.95,132.2,2672859.0
2023-07-31 09:30:00,133.12,133.62,132.59,133.44,3107808.0,133.12,133.62,132.59,133.44,3107808.0
2023-07-31 09:40:00,133.44,133.87,132.99,133.04,1474183.0,133.44,133.87,132.99,133.04,1474183.0
2023-07-31 09:50:00,133.07,133.27,132.49,132.69,1367978.0,133.07,133.27,132.49,132.69,1367978.0
2023-07-31 10:00:00,132.69,133.08,132.38,133.06,1190880.0,132.69,133.08,132.38,133.06,1190880.0
2023-07-31 10:10:00,133.06,133.3,132.89,132.97,906439.0,133.06,133.3,132.89,132.97,906439.0
2023-07-31 10:20:00,132.96,133.3,132.95,133.28,746926.0,132.96,133.3,132.95,133.28,746926.0
2023-07-31 10:30:00,133.28,133.43,132.98,133.38,885711.0,133.28,133.43,132.98,133.38,885711.0
2023-07-31 10:40:00,133.39,133.66,133.26,133.65,888342.0,133.39,133.66,133.26,133.65,888342.0
2023-07-31 10:50:00,133.65,133.68,133.31,133.37,697849.0,133.65,133.68,133.31,133.37,697849.0
2023-07-31 11:00:00,133.37,133.69,133.31,133.6,636038.0,133.37,133.69,133.31,133.6,636038.0
2023-07-31 11:10:00,133.59,133.67,133.31,133.4,643482.0,133.59,133.67,133.31,133.4,643482.0
2023-07-31 11:20:00,133.41,133.52,133.18,133.5,681419.0,133.41,133.52,133.18,133.5,681419.0
2023-07-31 11:30:00,133.5,133.55,133.17,133.46,678464.0,133.5,133.55,133.17,133.46,678464.0
2023-07-31 11:40:00,133.46,133.51,133.26,133.33,472790.0,133.46,133.51,133.26,133.33,472790.0
2023-07-31 11:50:00,133.31,133.34,132.9,133.09,765187.0,133.31,133.34,132.9,133.09,765187.0
2023-07-31 12:00:00,133.09,133.27,133.08,133.17,447587.0,133.09,133.27,133.08,133.17,447587.0
2023-07-31 12:10:00,133.17,133.38,132.98,133.34,623966.0,133.17,133.38,132.98,133.34,623966.0
2023-07-31 12:20:00,133.34,133.49,133.23,133.49,607259.0,133.34,133.49,133.23,133.49,607259.0
2023-07-31 12:30:00,133.48,133.65,133.41,133.47,737773.0,133.48,133.65,133.41,133.47,737773.0
2023-07-31 12:40:00,133.47,133.48,133.3,133.46,383527.0,133.47,133.48,133.3,133.46,383527.0
2023-07-31 12:50:00,133.46,133.47,133.2,133.24,410049.0,133.46,133.47,133.2,133.24,410049.0
2023-07-31 13:00:00,133.22,133.4,133.05,133.38,520859.0,133.22,133.4,133.05,133.38,520859.0
2023-07-31 13:10:00,133.39,133.49,133.21,133.27,422198.0,133.39,133.49,133.21,133.27,422198.0
2023-07-31 13:20:00,133.26,133.48,133.25,133.27,446814.0,133.26,133.48,133.25,133.27,446814.0
2023-07-31 13:30:00,133.27,133.49,133.25,133.49,348784.0,133.27,133.49,133.25,133.49,348784.0
2023-07-31 13:40:00,133.49,133.54,133.26,133.3,409461.0,133.49,133.54,133.26,133.3,409461.0
2023-07-31 13:50:00,133.31,133.31,133.13,133.27,429550.0,133.31,133.31,133.13,133.27,429550.0
2023-07-31 14:00:00,133.28,133.39,133.2,133.25,474204.0,133.28,133.39,133.2,133.25,474204.0
2023-07-31 14:10:00,133.26,133.44,133.2,133.41,477930.0,133.26,133.44,133.2,133.41,477930.0
2023-07-31 14:20:00,133.4,133.45,133.24,133.28,373936.0,133.4,133.45,133.24,133.28,373936.0
2023-07-31 14:30:00,133.28,133.4,133.12,133.21,452046.0,133.28,133.4,133.12,133.21,452046.0
2023-07-31 14:40:00,133.21,133.31,133.14,133.28,321613.0,133.21,133.31,133.14,133.28,321613.0
2023-07-31 14:50:00,133.29,133.55,133.22,133.43,448919.0,133.29,133.55,133.22,133.43,448919.0
2023-07-31 15:00:00,133.43,133.45,133.16,133.17,435794.0,133.43,133.45,133.16,133.17,435794.0
2023-07-31 15:10:00,133.18,133.38,133.12,133.32,454578.0,133.18,133.38,133.12,133.32,454578.0
2023-07-31 15:20:00,133.31,133.38,133.21,133.32,476442.0,133.31,133.38,133.21,133.32,476442.0
2023-07-31 15:30:00,133.32,133.47,133.31,133.33,641912.0,133.32,133.47,133.31,133.33,641912.0
2023-07-31 15:40:00,133.34,133.49,133.18,133.3,751680.0,133.34,133.49,133.18,133.3,751680.0
2023-07-31 15:50:00,133.29,133.74,133.28,133.74,2687269.0,133.29,133.74,133.28,133.74,2687269.0
2023-08-01 09:30:00,133.56,133.69,132.58,132.75,2406343.0,133.56,133.69,132.58,132.75,2406343.0
2023-08-01 09:40:00,132.74,133.28,132.46,132.5,1773590.0,132.74,133.28,132.46,132.5,1773590.0
2023-08-01 09:50:00,132.51,132.76,132.33,132.42,1318124.0,132.51,132.76,132.33,132.42,1318124.0
2023-08-01 10:00:00,132.43,132.77,132.24,132.43,1604671.0,132.43,132.77,132.24,132.43,1604671.0
2023-08-01 10:10:00,132.42,132.46,131.61,131.78,2132738.0,132.42,132.46,131.61,131.78,2132738.0
2023-08-01 10:20:00,131.78,131.98,131.62,131.95,1145781.0,131.78,131.98,131.62,131.95,1145781.0
2023-08-01 10:30:00,131.94,132.57,131.9,132.51,1024405.0,131.94,132.57,131.9,132.51,1024405.0
2023-08-01 10:40:00,132.51,132.75,132.4,132.74,902431.0,132.51,132.75,132.4,132.74,902431.0
2023-08-01 10:50:00,132.74,132.83,132.24,132.31,785925.0,132.74,132.83,132.24,132.31,785925.0
2023-08-01 11:00:00,132.31,132.42,132.01,132.03,823632.0,132.31,132.42,132.01,132.03,823632.0
2023-08-01 11:10:00,132.03,132.36,131.98,132.21,646549.0,132.03,132.36,131.98,132.21,646549.0
2023-08-01 11:20:00,132.22,132.62,132.19,132.62,494758.0,132.22,132.62,132.19,132.62,494758.0
2023-08-01 11:30:00,132.61,132.96,132.56,132.85,793174.0,132.61,132.96,132.56,132.85,793174.0
2023-08-01 11:40:00,132.84,132.86,132.44,132.46,495519.0,132.84,132.86,132.44,132.46,495519.0
2023-08-01 11:50:00,132.45,132.72,132.44,132.63,388324.0,132.45,132.72,132.44,132.63,388324.0
2023-08-01 12:00:00,132.63,132.66,132.43,132.6,328287.0,132.63,132.66,132.43,132.6,328287.0
2023-08-01 12:10:00,132.6,132.68,132.44,132.46,351716.0,132.6,132.68,132.44,132.46,351716.0
2023-08-01 12:20:00,132.47,132.48,132.18,132.18,425398.0,132.47,132.48,132.18,132.18,425398.0
2023-08-01 12:30:00,132.18,132.28,132.07,132.25,475997.0,132.18,132.28,132.07,132.25,475997.0
2023-08-01 12:40:00,132.24,132.31,132.16,132.29,326265.0,132.24,132.31,132.16,132.29,326265.0
2023-08-01 12:50:00,132.29,132.45,132.25,132.4,344105.0,132.29,132.45,132.25,132.4,344105.0
2023-08-01 13:00:00,132.41,132.66,132.41,132.56,410861.0,132.41,132.66,132.41,132.56,410861.0
2023-08-01 13:10:00,132.55,132.55,132.38,132.41,325387.0,132.55,132.55,132.38,132.41,325387.0
2023-08-01 13:20:00,132.42,132.45,132.19,132.21,403089.0,132.42,132.45,132.19,132.21,403089.0
2023-08-01 13:30:00,132.21,132.22,131.88,131.96,751085.0,132.21,132.22,131.88,131.96,751085.0
2023-08-01 13:40:00,131.97,132.05,131.9,131.98,435366.0,131.97,132.05,131.9,131.98,435366.0
2023-08-01 13:50:00,131.97,132.16,131.95,132.09,398027.0,131.97,132.16,131.95,132.09,398027.0
2023-08-01 14:00:00,132.1,132.14,131.97,132.03,522165.0,132.1,132.14,131.97,132.03,522165.0
2023-08-01 14:10:00,132.03,132.07,131.92,131.93,756809.0,132.03,132.07,131.92,131.93,756809.0
2023-08-01 14:20:00,131.94,131.95,131.67,131.71,939140.0,131.94,131.95,131.67,131.71,939140.0
2023-08-01 14:30:00,131.72,131.96,131.72,131.94,488602.0,131.72,131.96,131.72,131.94,488602.0
2023-08-01 14:40:00,131.94,132.1,131.87,132.03,436179.0,131.94,132.1,131.87,132.03,436179.0
2023-08-01 14:50:00,132.03,132.04,131.72,131.73,628849.0,132.03,132.04,131.72,131.73,628849.0
2023-08-01 15:00:00,131.73,132.03,131.72,131.98,535232.0,131.73,132.03,131.72,131.98,535232.0
2023-08-01 15:10:00,131.98,132.04,131.87,131.94,416621.0,131.98,132.04,131.87,131.94,416621.0
2023-08-01 15:20:00,131.95,132.01,131.91,131.97,399970.0,131.95,132.01,131.91,131.97,399970.0
2023-08-01 15:30:00,131.97,132.09,131.93,131.97,504729.0,131.97,132.09,131.93,131.97,504729.0
2023-08-01 15:40:00,131.97,131.98,131.74,131.91,753388.0,131.97,131.98,131.74,131.91,753388.0
2023-08-01 15:50:00,131.9,132.06,131.66,131.7,1884197.0,131.9,132.06,131.66,131.7,1884197.0
2023-08-02 09:30:00,130.22,130.24,128.91,129.13,3121834.0,130.22,130.24,128.91,129.13,3121834.0
2023-08-02 09:40:00,129.12,129.62,128.83,129.56,1566265.0,129.12,129.62,128.83,129.56,1566265.0
2023-08-02 09:50:00,129.55,129.56,128.79,128.82,1310149.0,129.55,129.56,128.79,128.82,1310149.0
2023-08-02 10:00:00,128.83,129.17,128.68,128.85,1109946.0,128.83,129.17,128.68,128.85,1109946.0
2023-08-02 10:10:00,128.84,128.85,128.3,128.41,1131469.0,128.84,128.85,128.3,128.41,1131469.0
2023-08-02 10:20:00,128.41,129.07,128.31,128.69,1056627.0,128.41,129.07,128.31,128.69,1056627.0
2023-08-02 10:30:00,128.69,128.79,128.51,128.58,678090.0,128.69,128.79,128.51,128.58,678090.0
2023-08-02 10:40:00,128.59,128.71,128.41,128.58,623730.0,128.59,128.71,128.41,128.58,623730.0
2023-08-02 10:50:00,128.58,128.69,128.02,128.1,1033151.0,128.58,128.69,128.02,128.1,1033151.0
2023-08-02 11:00:00,128.1,128.49,128.1,128.38,764639.0,128.1,128.49,128.1,128.38,764639.0
2023-08-02 11:10:00,128.38,128.49,128.05,128.07,611633.0,128.38,128.49,128.05,128.07,611633.0
2023-08-02 11:20:00,128.07,128.65,127.91,128.55,1025274.0,128.07,128.65,127.91,128.55,1025274.0
2023-08-02 11:30:00,128.55,128.7,128.4,128.53,561988.0,128.55,128.7,128.4,128.53,561988.0
2023-08-02 11:40:00,128.53,128.66,128.23,128.33,633796.0,128.53,128.66,128.23,128.33,633796.0
2023-08-02 11:50:00,128.32,128.33,127.88,127.88,722341.0,128.32,128.33,127.88,127.88,722341.0
2023-08-02 12:00:00,127.88,127.92,127.21,127.23,1522014.0,127.88,127.92,127.21,127.23,1522014.0
2023-08-02 12:10:00,127.23,127.49,126.98,127.44,1345018.0,127.23,127.49,126.98,127.44,1345018.0
2023-08-02 12:20:00,127.44,127.45,126.82,126.9,982959.0,127.44,127.45,126.82,126.9,982959.0
2023-08-02 12:30:00,126.89,127.54,126.88,127.44,846432.0,126.89,127.54,126.88,127.44,846432.0
2023-08-02 12:40:00,127.45,127.95,127.43,127.9,685929.0,127.45,127.95,127.43,127.9,685929.0
2023-08-02 12:50:00,127.91,127.95,127.54,127.9,517626.0,127.91,127.95,127.54,127.9,517626.0
2023-08-02 13:00:00,127.9,128.16,127.8,128.15,657595.0,127.9,128.16,127.8,128.15,657595.0
2023-08-02 13:10:00,128.16,128.26,128.04,128.19,534209.0,128.16,128.26,128.04,128.19,534209.0
2023-08-02 13:20:00,128.2,128.24,128.04,128.19,515086.0,128.2,128.24,128.04,128.19,515086.0
2023-08-02 13:30:00,128.18,128.54,128.08,128.44,783223.0,128.18,128.54,128.08,128.44,783223.0
2023-08-02 13:40:00,128.44,128.54,128.19,128.32,595025.0,128.44,128.54,128.19,128.32,595025.0
2023-08-02 13:50:00,128.32,128.48,128.21,128.26,502943.0,128.32,128.48,128.21,128.26,502943.0
2023-08-02 14:00:00,128.25,128.77,128.25,128.72,496182.0,128.25,128.77,128.25,128.72,496182.0
2023-08-02 14:10:00,128.71,128.82,128.56,128.77,431066.0,128.71,128.82,128.56,128.77,431066.0
2023-08-02 14:20:00,128.77,128.82,128.6,128.68,448145.0,128.77,128.82,128.6,128.68,448145.0
2023-08-02 14:30:00,128.68,128.76,128.43,128.44,445671.0,128.68,128.76,128.43,128.44,445671.0
2023-08-02 14:40:00,128.45,128.51,128.33,128.43,422114.0,128.45,128.51,128.33,128.43,422114.0
2023-08-02 14:50:00,128.44,128.51,128.38,128.49,321572.0,128.44,128.51,128.38,128.49,321572.0
2023-08-02 15:00:00,128.49,128.51,128.02,128.06,578575.0,128.49,128.51,128.02,128.06,578575.0
2023-08-02 15:10:00,128.05,128.31,127.9,128.29,702973.0,128.05,128.31,127.9,128.29,702973.0
2023-08-02 15:20:00,128.3,128.42,127.97,127.98,668480.0,128.3,128.42,127.97,127.98,668480.0
2023-08-02 15:30:00,127.98,128.15,127.84,128.11,707572.0,127.98,128.15,127.84,128.11,707572.0
2023-08-02 15:40:00,128.11,128.44,128.02,128.37,1119396.0,128.11,128.44,128.02,128.37,1119396.0
2023-08-02 15:50:00,128.38,128.58,128.2,128.24,2838996.0,128.38,128.58,128.2,128.24,2838996.0
2023-08-03 09:30:00,127.55,127.83,126.41,127.69,3726009.0,127.55,127.83,126.41,127.69,3726009.0
2023-08-03 09:40:00,127.71,128.72,127.12,128.39,2030443.0,127.71,128.72,127.12,128.39,2030443.0
2023-08-03 09:50:00,128.39,128.74,128.21,128.51,1396790.0,128.39,128.74,128.21,128.51,1396790.0
2023-08-03 10:00:00,128.49,128.86,127.71,127.73,1569393.0,128.49,128.86,127.71,127.73,1569393.0
2023-08-03 10:10:00,127.73,128.45,127.58,128.3,1059455.0,127.73,128.45,127.58,128.3,1059455.0
2023-08-03 10:20:00,128.29,128.3,127.4,127.43,1390581.0,128.29,128.3,127.4,127.43,1390581.0
2023-08-03 10:30:00,127.44,128.19,127.4,128.17,1178180.0,127.44,128.19,127.4,128.17,1178180.0
2023-08-03 10:40:00,128.17,128.56,128.07,128.4,1188684.0,128.17,128.56,128.07,128.4,1188684.0
2023-08-03 10:50:00,128.39,128.44,127.99,128.27,932336.0,128.39,128.44,127.99,128.27,932336.0
2023-08-03 11:00:00,128.28,128.61,128.24,128.37,764334.0,128.28,128.61,128.24,128.37,764334.0
2023-08-03 11:10:00,128.38,128.85,128.23,128.81,986205.0,128.38,128.85,128.23,128.81,986205.0
2023-08-03 11:20:00,128.81,129.11,128.73,128.86,1034897.0,128.81,129.11,128.73,128.86,1034897.0
2023-08-03 11:30:00,128.87,129.2,128.8,129.17,757857.0,128.87,129.2,128.8,129.17,757857.0
2023-08-03 11:40:00,129.16,129.27,128.83,128.89,728435.0,129.16,129.27,128.83,128.89,728435.0
2023-08-03 11:50:00,128.87,129.08,128.51,128.56,926248.0,128.87,129.08,128.51,128.56,926248.0
2023-08-03 12:00:00,128.56,128.84,128.41,128.72,1059693.0,128.56,128.84,128.41,128.72,1059693.0
2023-08-03 12:10:00,128.73,128.84,128.49,128.61,575331.0,128.73,128.84,128.49,128.61,575331.0
2023-08-03 12:20:00,128.61,129.0,128.51,128.9,698201.0,128.61,129.0,128.51,128.9,698201.0
2023-08-03 12:30:00,128.92,129.34,128.8,129.08,910870.0,128.92,129.34,128.8,129.08,910870.0
2023-08-03 12:40:00,129.08,129.78,129.08,129.77,1278725.0,129.08,129.78,129.08,129.77,1278725.0
2023-08-03 12:50:00,129.77,129.84,129.59,129.65,954218.0,129.77,129.84,129.59,129.65,954218.0
2023-08-03 13:00:00,129.65,129.66,129.25,129.35,842998.0,129.65,129.66,129.25,129.35,842998.0
2023-08-03 13:10:00,129.34,129.6,129.28,129.47,684708.0,129.34,129.6,129.28,129.47,684708.0
2023-08-03 13:20:00,129.46,129.7,129.32,129.36,599779.0,129.46,129.7,129.32,129.36,599779.0
2023-08-03 13:30:00,129.36,129.47,129.22,129.45,606197.0,129.36,129.47,129.22,129.45,606197.0
2023-08-03 13:40:00,129.44,129.49,129.18,129.32,552856.0,129.44,129.49,129.18,129.32,552856.0
2023-08-03 13:50:00,129.31,129.37,128.85,128.91,882713.0,129.31,129.37,128.85,128.91,882713.0
2023-08-03 14:00:00,128.9,129.01,128.76,128.87,647246.0,128.9,129.01,128.76,128.87,647246.0
2023-08-03 14:10:00,128.87,129.22,128.83,129.22,756875.0,128.87,129.22,128.83,129.22,756875.0
2023-08-03 14:20:00,129.22,129.26,128.95,129.08,576014.0,129.22,129.26,128.95,129.08,576014.0
2023-08-03 14:30:00,129.08,129.29,129.05,129.08,737685.0,129.08,129.29,129.05,129.08,737685.0
2023-08-03 14:40:00,129.08,129.27,128.84,128.92,783714.0,129.08,129.27,128.84,128.92,783714.0
2023-08-03 14:50:00,128.93,129.35,128.92,129.32,784015.0,128.93,129.35,128.92,129.32,784015.0
2023-08-03 15:00:00,129.33,129.38,128.93,128.96,973007.0,129.33,129.38,128.93,128.96,973007.0
2023-08-03 15:10:00,128.96,128.96,128.39,128.65,1520904.0,128.96,128.96,128.39,128.65,1520904.0
2023-08-03 15:20:00,128.65,128.99,128.64,128.89,1184603.0,128.65,128.99,128.64,128.89,1184603.0
2023-08-03 15:30:00,128.9,129.27,128.64,128.69,1799888.0,128.9,129.27,128.64,128.69,1799888.0
2023-08-03 15:40:00,128.69,128.95,128.56,128.93,1907119.0,128.69,128.95,128.56,128.93,1907119.0
2023-08-03 15:50:00,128.92,129.36,128.76,128.91,4803885.0,128.92,129.36,128.76,128.91,4803885.0
2023-08-04 09:30:00,141.04,142.0,140.24,141.33,17766356.0,141.04,142.0,140.24,141.33,17766356.0
2023-08-04 09:40:00,141.33,141.8,140.01,141.72,7789384.0,141.33,141.8,140.01,141.72,7789384.0
2023-08-04 09:50:00,141.74,142.02,140.46,140.58,6158353.0,141.74,142.02,140.46,140.58,6158353.0
2023-08-04 10:00:00,140.6,141.3,140.26,140.99,4720029.0,140.6,141.3,140.26,140.99,4720029.0
2023-08-04 10:10:00,140.99,141.49,140.69,141.4,4140850.0,140.99,141.49,140.69,141.4,4140850.0
2023-08-04 10:20:00,141.39,141.71,140.84,141.47,3524031.0,141.39,141.71,140.84,141.47,3524031.0
2023-08-04 10:30:00,141.45,142.5,141.35,142.48,5340210.0,141.45,142.5,141.35,142.48,5340210.0
2023-08-04 10:40:00,142.48,142.94,141.65,142.79,3541206.0,142.48,142.94,141.65,142.79,3541206.0
2023-08-04 10:50:00,142.78,143.09,142.4,142.96,3100426.0,142.78,143.09,142.4,142.96,3100426.0
2023-08-04 11:00:00,142.96,143.63,142.8,143.36,3619022.0,142.96,143.63,142.8,143.36,3619022.0
2023-08-04 11:10:00,143.34,143.51,142.76,142.96,2535412.0,143.34,143.51,142.76,142.96,2535412.0
2023-08-04 11:20:00,142.96,143.26,142.76,142.96,1904586.0,142.96,143.26,142.76,142.96,1904586.0
2023-08-04 11:30:00,142.96,143.09,142.55,142.66,1957296.0,142.96,143.09,142.55,142.66,1957296.0
2023-08-04 11:40:00,142.64,143.5,142.61,143.11,2846350.0,142.64,143.5,142.61,143.11,2846350.0
2023-08-04 11:50:00,143.12,143.23,142.93,143.08,1577969.0,143.12,143.23,142.93,143.08,1577969.0
2023-08-04 12:00:00,143.1,143.18,142.23,142.33,2246474.0,143.1,143.18,142.23,142.33,2246474.0
2023-08-04 12:10:00,142.33,142.63,142.3,142.61,1571160.0,142.33,142.63,142.3,142.61,1571160.0
2023-08-04 12:20:00,142.62,143.05,142.56,142.98,1544912.0,142.62,143.05,142.56,142.98,1544912.0
2023-08-04 12:30:00,142.98,143.19,142.69,143.01,1358752.0,142.98,143.19,142.69,143.01,1358752.0
2023-08-04 12:40:00,143.01,143.32,142.84,142.92,1380863.0,143.01,143.32,142.84,142.92,1380863.0
2023-08-04 12:50:00,142.91,143.02,142.68,142.87,1180394.0,142.91,143.02,142.68,142.87,1180394.0
2023-08-04 13:00:00,142.87,142.9,142.45,142.69,1121500.0,142.87,142.9,142.45,142.69,1121500.0
2023-08-04 13:10:00,142.69,142.88,142.46,142.79,1106004.0,142.69,142.88,142.46,142.79,1106004.0
2023-08-04 13:20:00,142.78,142.83,142.26,142.59,1196423.0,142.78,142.83,142.26,142.59,1196423.0
2023-08-04 13:30:00,142.59,142.59,142.08,142.19,1347833.0,142.59,142.59,142.08,142.19,1347833.0
2023-08-04 13:40:00,142.18,142.51,142.09,142.36,1297149.0,142.18,142.51,142.09,142.36,1297149.0
2023-08-04 13:50:00,142.36,142.45,141.93,142.0,1247923.0,142.36,142.45,141.93,142.0,1247923.0
2023-08-04 14:00:00,142.0,142.04,141.01,141.41,2744801.0,142.0,142.04,141.01,141.41,2744801.0
2023-08-04 14:10:00,141.4,141.53,141.02,141.3,1858372.0,141.4,141.53,141.02,141.3,1858372.0
2023-08-04 14:20:00,141.27,141.49,141.04,141.32,1776809.0,141.27,141.49,141.04,141.32,1776809.0
2023-08-04 14:30:00,141.3,141.45,140.54,140.56,1940698.0,141.3,141.45,140.54,140.56,1940698.0
2023-08-04 14:40:00,140.54,141.03,140.5,140.69,1710520.0,140.54,141.03,140.5,140.69,1710520.0
2023-08-04 14:50:00,140.68,141.09,140.22,140.57,1890797.0,140.68,141.09,140.22,140.57,1890797.0
2023-08-04 15:00:00,140.58,140.93,140.5,140.57,1466593.0,140.58,140.93,140.5,140.57,1466593.0
2023-08-04 15:10:00,140.56,141.43,140.55,140.75,2493898.0,140.56,141.43,140.55,140.75,2493898.0
2023-08-04 15:20:00,140.75,140.97,140.1,140.25,1999169.0,140.75,140.97,140.1,140.25,1999169.0
2023-08-04 15:30:00,140.26,140.32,139.99,140.04,2131735.0,140.26,140.32,139.99,140.04,2131735.0
2023-08-04 15:40:00,140.03,140.15,139.79,139.86,2912792.0,140.03,140.15,139.79,139.86,2912792.0
2023-08-04 15:50:00,139.86,140.19,139.32,139.59,6154476.0,139.86,140.19,139.32,139.59,6154476.0
2023-08-07 09:30:00,140.99,141.25,139.66,140.42,4155869.0,140.99,141.25,139.66,140.42,4155869.0
2023-08-07 09:40:00,140.43,140.51,139.19,139.46,2367982.0,140.43,140.51,139.19,139.46,2367982.0
2023-08-07 09:50:00,139.49,140.19,139.24,139.36,1921854.0,139.49,140.19,139.24,139.36,1921854.0
2023-08-07 10:00:00,139.35,139.87,138.95,139.82,2231661.0,139.35,139.87,138.95,139.82,2231661.0
2023-08-07 10:10:00,139.83,139.92,139.01,139.88,1700755.0,139.83,139.92,139.01,139.88,1700755.0
2023-08-07 10:20:00,139.88,140.67,139.6,140.63,2379233.0,139.88,140.67,139.6,140.63,2379233.0
2023-08-07 10:30:00,140.63,140.78,140.12,140.46,1880381.0,140.63,140.78,140.12,140.46,1880381.0
2023-08-07 10:40:00,140.46,140.8,139.85,140.16,1659389.0,140.46,140.8,139.85,140.16,1659389.0
2023-08-07 10:50:00,140.16,140.3,139.79,140.12,1253086.0,140.16,140.3,139.79,140.12,1253086.0
2023-08-07 11:00:00,140.13,140.54,139.52,139.53,1416065.0,140.13,140.54,139.52,139.53,1416065.0
2023-08-07 11:10:00,139.53,139.67,139.18,139.25,1118623.0,139.53,139.67,139.18,139.25,1118623.0
2023-08-07 11:20:00,139.24,139.81,139.24,139.69,1003408.0,139.24,139.81,139.24,139.69,1003408.0
2023-08-07 11:30:00,139.69,139.99,139.33,139.93,819309.0,139.69,139.99,139.33,139.93,819309.0
2023-08-07 11:40:00,139.92,140.19,139.78,140.08,712599.0,139.92,140.19,139.78,140.08,712599.0
2023-08-07 11:50:00,140.09,140.27,139.97,140.2,702305.0,140.09,140.27,139.97,140.2,702305.0
2023-08-07 12:00:00,140.21,140.78,140.15,140.73,872991.0,140.21,140.78,140.15,140.73,872991.0
2023-08-07 12:10:00,140.74,141.15,140.68,140.69,1548451.0,140.74,141.15,140.68,140.69,1548451.0
2023-08-07 12:20:00,140.69,141.45,140.64,141.44,1136017.0,140.69,141.45,140.64,141.44,1136017.0
2023-08-07 12:30:00,141.44,141.55,141.03,141.44,1310279.0,141.44,141.55,141.03,141.44,1310279.0
2023-08-07 12:40:00,141.44,141.77,141.19,141.66,1320116.0,141.44,141.77,141.19,141.66,1320116.0
2023-08-07 12:50:00,141.66,141.87,141.4,141.78,1145028.0,141.66,141.87,141.4,141.78,1145028.0
2023-08-07 13:00:00,141.78,142.27,141.69,142.13,1637664.0,141.78,142.27,141.69,142.13,1637664.0
2023-08-07 13:10:00,142.13,142.48,142.06,142.42,1295711.0,142.13,142.48,142.06,142.42,1295711.0
2023-08-07 13:20:00,142.42,142.54,141.91,141.97,1446131.0,142.42,142.54,141.91,141.97,1446131.0
2023-08-07 13:30:00,141.97,142.04,141.63,141.68,1272001.0,141.97,142.04,141.63,141.68,1272001.0
2023-08-07 13:40:00,141.68,142.08,141.64,141.98,1006855.0,141.68,142.08,141.64,141.98,1006855.0
2023-08-07 13:50:00,141.96,142.13,141.89,142.02,814842.0,141.96,142.13,141.89,142.02,814842.0
2023-08-07 14:00:00,142.04,142.3,141.72,141.85,1011829.0,142.04,142.3,141.72,141.85,1011829.0
2023-08-07 14:10:00,141.83,141.96,141.61,141.8,863600.0,141.83,141.96,141.61,141.8,863600.0
2023-08-07 14:20:00,141.81,141.94,141.71,141.93,660009.0,141.81,141.94,141.71,141.93,660009.0
2023-08-07 14:30:00,141.93,142.21,141.89,142.01,739203.0,141.93,142.21,141.89,142.01,739203.0
2023-08-07 14:40:00,142.01,142.17,141.92,142.17,727433.0,142.01,142.17,141.92,142.17,727433.0
2023-08-07 14:50:00,142.17,142.35,142.04,142.16,927099.0,142.17,142.35,142.04,142.16,927099.0
2023-08-07 15:00:00,142.16,142.38,142.09,142.29,1228254.0,142.16,142.38,142.09,142.29,1228254.0
2023-08-07 15:10:00,142.3,142.32,141.81,141.91,898142.0,142.3,142.32,141.81,141.91,898142.0
2023-08-07 15:20:00,141.92,141.95,141.35,141.4,1176092.0,141.92,141.95,141.35,141.4,1176092.0
2023-08-07 15:30:00,141.4,141.81,141.35,141.71,1237951.0,141.4,141.81,141.35,141.71,1237951.0
2023-08-07 15:40:00,141.71,141.89,141.65,141.85,1213475.0,141.71,141.89,141.65,141.85,1213475.0
2023-08-07 15:50:00,141.84,142.3,141.77,142.17,3065952.0,141.84,142.3,141.77,142.17,3065952.0
2023-08-08 09:30:00,140.7,140.84,139.61,140.12,3529608.0,140.7,140.84,139.61,140.12,3529608.0
2023-08-08 09:40:00,140.09,140.18,139.06,139.09,2167401.0,140.09,140.18,139.06,139.09,2167401.0
2023-08-08 09:50:00,139.09,139.8,138.8,139.47,1785698.0,139.09,139.8,138.8,139.47,1785698.0
2023-08-08 10:00:00,139.43,140.11,139.2,139.74,1504882.0,139.43,140.11,139.2,139.74,1504882.0
2023-08-08 10:10:00,139.74,139.77,139.34,139.34,1267341.0,139.74,139.77,139.34,139.34,1267341.0
2023-08-08 10:20:00,139.34,139.78,139.28,139.66,1117039.0,139.34,139.78,139.28,139.66,1117039.0
2023-08-08 10:30:00,139.65,139.65,139.05,139.49,1094992.0,139.65,139.65,139.05,139.49,1094992.0
2023-08-08 10:40:00,139.49,139.58,139.12,139.17,941869.0,139.49,139.58,139.12,139.17,941869.0
2023-08-08 10:50:00,139.16,139.35,138.74,138.83,1298437.0,139.16,139.35,138.74,138.83,1298437.0
2023-08-08 11:00:00,138.85,138.88,138.43,138.57,1571052.0,138.85,138.88,138.43,138.57,1571052.0
2023-08-08 11:10:00,138.59,139.15,138.42,139.14,1126921.0,138.59,139.15,138.42,139.14,1126921.0
2023-08-08 11:20:00,139.15,139.51,139.04,139.47,1010543.0,139.15,139.51,139.04,139.47,1010543.0
2023-08-08 11:30:00,139.47,139.48,139.14,139.31,585287.0,139.47,139.48,139.14,139.31,585287.0
2023-08-08 11:40:00,139.32,139.33,138.62,138.68,876924.0,139.32,139.33,138.62,138.68,876924.0
2023-08-08 11:50:00,138.68,139.19,138.67,139.01,603061.0,138.68,139.19,138.67,139.01,603061.0
2023-08-08 12:00:00,139.0,139.72,138.93,139.66,709721.0,139.0,139.72,138.93,139.66,709721.0
2023-08-08 12:10:00,139.66,139.75,139.48,139.51,634136.0,139.66,139.75,139.48,139.51,634136.0
2023-08-08 12:20:00,139.52,139.7,139.46,139.69,546201.0,139.52,139.7,139.46,139.69,546201.0
2023-08-08 12:30:00,139.69,140.33,139.67,139.86,1345757.0,139.69,140.33,139.67,139.86,1345757.0
2023-08-08 12:40:00,139.85,139.88,139.38,139.43,707300.0,139.85,139.88,139.38,139.43,707300.0
2023-08-08 12:50:00,139.41,139.85,139.36,139.81,603070.0,139.41,139.85,139.36,139.81,603070.0
2023-08-08 13:00:00,139.82,140.01,139.65,139.8,688887.0,139.82,140.01,139.65,139.8,688887.0
2023-08-08 13:10:00,139.81,140.11,139.6,139.84,626332.0,139.81,140.11,139.6,139.84,626332.0
2023-08-08 13:20:00,139.83,139.95,139.54,139.69,489448.0,139.83,139.95,139.54,139.69,489448.0
2023-08-08 13:30:00,139.68,139.81,139.39,139.74,568474.0,139.68,139.81,139.39,139.74,568474.0
2023-08-08 13:40:00,139.73,139.86,139.62,139.67,404852.0,139.73,139.86,139.62,139.67,404852.0
2023-08-08 13:50:00,139.68,139.86,139.61,139.84,480821.0,139.68,139.86,139.61,139.84,480821.0
2023-08-08 14:00:00,139.84,139.93,139.53,139.62,526725.0,139.84,139.93,139.53,139.62,526725.0
2023-08-08 14:10:00,139.61,140.03,139.52,139.95,665344.0,139.61,140.03,139.52,139.95,665344.0
2023-08-08 14:20:00,139.94,140.0,139.57,139.66,498467.0,139.94,140.0,139.57,139.66,498467.0
2023-08-08 14:30:00,139.67,139.71,139.47,139.53,528163.0,139.67,139.71,139.47,139.53,528163.0
2023-08-08 14:40:00,139.53,139.56,139.39,139.5,504968.0,139.53,139.56,139.39,139.5,504968.0
2023-08-08 14:50:00,139.51,139.85,139.45,139.75,611595.0,139.51,139.85,139.45,139.75,611595.0
2023-08-08 15:00:00,139.74,139.76,139.37,139.43,938516.0,139.74,139.76,139.37,139.43,938516.0
2023-08-08 15:10:00,139.42,139.57,139.4,139.44,544530.0,139.42,139.57,139.4,139.44,544530.0
2023-08-08 15:20:00,139.44,139.75,139.43,139.73,728750.0,139.44,139.75,139.43,139.73,728750.0
2023-08-08 15:30:00,139.73,139.79,139.45,139.52,637989.0,139.73,139.79,139.45,139.52,637989.0
2023-08-08 15:40:00,139.51,139.98,139.49,139.9,1282591.0,139.51,139.98,139.49,139.9,1282591.0
2023-08-08 15:50:00,139.9,140.13,139.76,139.92,2287606.0,139.9,140.13,139.76,139.92,2287606.0
2023-08-09 09:30:00,139.97,140.32,138.6,138.76,2216903.0,139.97,140.32,138.6,138.76,2216903.0
2023-08-09 09:40:00,138.77,139.07,138.39,138.64,1798271.0,138.77,139.07,138.39,138.64,1798271.0
2023-08-09 09:50:00,138.62,138.98,138.36,138.8,1574573.0,138.62,138.98,138.36,138.8,1574573.0
2023-08-09 10:00:00,138.79,139.1,138.73,139.04,950331.0,138.79,139.1,138.73,139.04,950331.0
2023-08-09 10:10:00,139.04,139.52,138.96,139.06,1026022.0,139.04,139.52,138.96,139.06,1026022.0
2023-08-09 10:20:00,139.06,139.09,138.75,139.07,845624.0,139.06,139.09,138.75,139.07,845624.0
2023-08-09 10:30:00,139.06,139.16,138.81,139.04,653989.0,139.06,139.16,138.81,139.04,653989.0
2023-08-09 10:40:00,139.03,139.12,138.77,138.78,651927.0,139.03,139.12,138.77,138.78,651927.0
2023-08-09 10:50:00,138.77,138.81,137.92,137.93,1548731.0,138.77,138.81,137.92,137.93,1548731.0
2023-08-09 11:00:00,137.92,138.26,137.86,137.96,1058372.0,137.92,138.26,137.86,137.96,1058372.0
2023-08-09 11:10:00,137.97,137.99,137.16,137.23,1426975.0,137.97,137.99,137.16,137.23,1426975.0
2023-08-09 11:20:00,137.23,137.43,137.14,137.26,1255427.0,137.23,137.43,137.14,137.26,1255427.0
2023-08-09 11:30:00,137.26,137.73,137.1,137.69,1539336.0,137.26,137.73,137.1,137.69,1539336.0
2023-08-09 11:40:00,137.69,137.83,137.56,137.62,793481.0,137.69,137.83,137.56,137.62,793481.0
2023-08-09 11:50:00,137.62,137.77,137.43,137.71,763086.0,137.62,137.77,137.43,137.71,763086.0
2023-08-09 12:00:00,137.71,138.12,137.68,137.97,639924.0,137.71,138.12,137.68,137.97,639924.0
2023-08-09 12:10:00,137.98,138.1,137.87,138.0,421049.0,137.98,138.1,137.87,138.0,421049.0
2023-08-09 12:20:00,138.0,138.08,137.78,137.95,459837.0,138.0,138.08,137.78,137.95,459837.0
2023-08-09 12:30:00,137.94,138.32,137.91,138.19,529301.0,137.94,138.32,137.91,138.19,529301.0
2023-08-09 12:40:00,138.2,138.33,138.11,138.29,415471.0,138.2,138.33,138.11,138.29,415471.0
2023-08-09 12:50:00,138.28,138.3,138.06,138.13,406485.0,138.28,138.3,138.06,138.13,406485.0
2023-08-09 13:00:00,138.12,138.38,138.02,138.34,525887.0,138.12,138.38,138.02,138.34,525887.0
2023-08-09 13:10:00,138.35,138.7,138.18,138.25,1533911.0,138.35,138.7,138.18,138.25,1533911.0
2023-08-09 13:20:00,138.25,138.3,138.11,138.16,481157.0,138.25,138.3,138.11,138.16,481157.0
2023-08-09 13:30:00,138.17,138.41,138.15,138.41,653528.0,138.17,138.41,138.15,138.41,653528.0
2023-08-09 13:40:00,138.41,138.6,138.33,138.34,611384.0,138.41,138.6,138.33,138.34,611384.0
2023-08-09 13:50:00,138.34,138.53,138.32,138.39,409340.0,138.34,138.53,138.32,138.39,409340.0
2023-08-09 14:00:00,138.39,138.54,138.25,138.53,460865.0,138.39,138.54,138.25,138.53,460865.0
2023-08-09 14:10:00,138.53,138.83,138.48,138.77,506761.0,138.53,138.83,138.48,138.77,506761.0
2023-08-09 14:20:00,138.76,138.94,138.73,138.91,455661.0,138.76,138.94,138.73,138.91,455661.0
2023-08-09 14:30:00,138.91,139.08,138.81,139.0,659712.0,138.91,139.08,138.81,139.0,659712.0
2023-08-09 14:40:00,139.01,139.18,138.81,139.1,628128.0,139.01,139.18,138.81,139.1,628128.0
2023-08-09 14:50:00,139.11,139.11,138.8,138.82,813009.0,139.11,139.11,138.8,138.82,813009.0
2023-08-09 15:00:00,138.84,139.0,138.62,138.71,668218.0,138.84,139.0,138.62,138.71,668218.0
2023-08-09 15:10:00,138.71,138.71,138.47,138.64,601289.0,138.71,138.71,138.47,138.64,601289.0
2023-08-09 15:20:00,138.64,138.87,138.59,138.77,488207.0,138.64,138.87,138.59,138.77,488207.0
2023-08-09 15:30:00,138.77,138.87,138.41,138.44,1052981.0,138.77,138.87,138.41,138.44,1052981.0
2023-08-09 15:40:00,138.43,138.55,137.84,137.99,952050.0,138.43,138.55,137.84,137.99,952050.0
2023-08-09 15:50:00,137.99,138.43,137.7,137.86,3080142.0,137.99,138.43,137.7,137.86,3080142.0
2023-08-10 09:30:00,139.08,139.78,138.91,139.68,2598262.0,139.08,139.78,138.91,139.68,2598262.0
2023-08-10 09:40:00,139.69,139.88,139.22,139.8,1636687.0,139.69,139.88,139.22,139.8,1636687.0
2023-08-10 09:50:00,139.8,140.1,139.66,140.07,1703035.0,139.8,140.1,139.66,140.07,1703035.0
2023-08-10 10:00:00,140.08,140.41,139.92,140.12,1724168.0,140.08,140.41,139.92,140.12,1724168.0
2023-08-10 10:10:00,140.12,140.29,139.93,140.0,1361382.0,140.12,140.29,139.93,140.0,1361382.0
2023-08-10 10:20:00,140.02,140.3,139.89,140.02,956155.0,140.02,140.3,139.89,140.02,956155.0
2023-08-10 10:30:00,140.02,140.29,139.73,139.98,1055688.0,140.02,140.29,139.73,139.98,1055688.0
2023-08-10 10:40:00,140.0,140.02,139.27,139.48,1143339.0,140.0,140.02,139.27,139.48,1143339.0
2023-08-10 10:50:00,139.47,139.91,139.27,139.67,928141.0,139.47,139.91,139.27,139.67,928141.0
2023-08-10 11:00:00,139.68,139.75,139.12,139.47,1141982.0,139.68,139.75,139.12,139.47,1141982.0
2023-08-10 11:10:00,139.47,139.72,139.16,139.34,873412.0,139.47,139.72,139.16,139.34,873412.0
2023-08-10 11:20:00,139.35,139.45,138.93,139.35,1134769.0,139.35,139.45,138.93,139.35,1134769.0
2023-08-10 11:30:00,139.35,139.73,139.18,139.63,883007.0,139.35,139.73,139.18,139.63,883007.0
2023-08-10 11:40:00,139.63,139.64,138.79,138.91,905765.0,139.63,139.64,138.79,138.91,905765.0
2023-08-10 11:50:00,138.9,139.01,138.56,138.84,890875.0,138.9,139.01,138.56,138.84,890875.0
2023-08-10 12:00:00,138.84,139.03,138.57,138.96,748474.0,138.84,139.03,138.57,138.96,748474.0
2023-08-10 12:10:00,138.96,139.08,138.64,138.69,555038.0,138.96,139.08,138.64,138.69,555038.0
2023-08-10 12:20:00,138.68,138.74,138.04,138.47,1294167.0,138.68,138.74,138.04,138.47,1294167.0
2023-08-10 12:30:00,138.47,138.86,138.39,138.8,909321.0,138.47,138.86,138.39,138.8,909321.0
2023-08-10 12:40:00,138.81,138.97,138.57,138.72,785620.0,138.81,138.97,138.57,138.72,785620.0
2023-08-10 12:50:00,138.73,138.73,137.93,138.08,928209.0,138.73,138.73,137.93,138.08,928209.0
2023-08-10 13:00:00,138.07,138.42,137.99,138.38,852248.0,138.07,138.42,137.99,138.38,852248.0
2023-08-10 13:10:00,138.38,138.43,138.14,138.22,779424.0,138.38,138.43,138.14,138.22,779424.0
2023-08-10 13:20:00,138.21,138.23,137.74,138.04,950351.0,138.21,138.23,137.74,138.04,950351.0
2023-08-10 13:30:00,138.02,138.1,137.84,138.01,561828.0,138.02,138.1,137.84,138.01,561828.0
2023-08-10 13:40:00,138.01,138.1,137.52,137.99,909137.0,138.01,138.1,137.52,137.99,909137.0
2023-08-10 13:50:00,137.98,138.22,137.49,137.66,805653.0,137.98,138.22,137.49,137.66,805653.0
2023-08-10 14:00:00,137.67,138.33,137.63,138.18,695190.0,137.67,138.33,137.63,138.18,695190.0
2023-08-10 14:10:00,138.18,138.73,138.18,138.35,1063482.0,138.18,138.73,138.18,138.35,1063482.0
2023-08-10 14:20:00,138.33,138.67,138.25,138.44,726526.0,138.33,138.67,138.25,138.44,726526.0
2023-08-10 14:30:00,138.44,138.61,138.05,138.25,848079.0,138.44,138.61,138.05,138.25,848079.0
2023-08-10 14:40:00,138.24,138.53,137.99,138.4,759134.0,138.24,138.53,137.99,138.4,759134.0
2023-08-10 14:50:00,138.4,138.78,138.32,138.66,829455.0,138.4,138.78,138.32,138.66,829455.0
2023-08-10 15:00:00,138.68,138.68,138.12,138.3,1016072.0,138.68,138.68,138.12,138.3,1016072.0
2023-08-10 15:10:00,138.3,138.72,138.3,138.65,936460.0,138.3,138.72,138.3,138.65,936460.0
2023-08-10 15:20:00,138.65,138.73,138.21,138.35,951784.0,138.65,138.73,138.21,138.35,951784.0
2023-08-10 15:30:00,138.34,138.34,138.0,138.17,833390.0,138.34,138.34,138.0,138.17,833390.0
2023-08-10 15:40:00,138.15,138.58,138.04,138.28,1079962.0,138.15,138.58,138.04,138.28,1079962.0
2023-08-10 15:50:00,138.29,138.69,138.14,138.59,1775840.0,138.29,138.69,138.14,138.59,1775840.0
2023-08-11 09:30:00,137.4,138.79,137.3,138.46,2500124.0,137.4,138.79,137.3,138.46,2500124.0
2023-08-11 09:40:00,138.45,138.57,137.0,137.46,1428797.0,138.45,138.57,137.0,137.46,1428797.0
2023-08-11 09:50:00,137.46,137.58,137.15,137.18,964059.0,137.46,137.58,137.15,137.18,964059.0
2023-08-11 10:00:00,137.19,138.14,137.18,138.04,1618943.0,137.19,138.14,137.18,138.04,1618943.0
2023-08-11 10:10:00,138.05,138.88,137.88,138.73,1636232.0,138.05,138.88,137.88,138.73,1636232.0
2023-08-11 10:20:00,138.72,139.33,138.72,138.86,1493015.0,138.72,139.33,138.72,138.86,1493015.0
2023-08-11 10:30:00,138.87,139.12,138.63,139.02,916195.0,138.87,139.12,138.63,139.02,916195.0
2023-08-11 10:40:00,139.0,139.25,138.65,138.83,961353.0,139.0,139.25,138.65,138.83,961353.0
2023-08-11 10:50:00,138.82,138.82,138.17,138.33,1091928.0,138.82,138.82,138.17,138.33,1091928.0
2023-08-11 11:00:00,138.33,138.55,138.19,138.23,863080.0,138.33,138.55,138.19,138.23,863080.0
2023-08-11 11:10:00,138.22,138.28,137.86,138.27,810396.0,138.22,138.28,137.86,138.27,810396.0
2023-08-11 11:20:00,138.26,138.37,137.95,137.97,479944.0,138.26,138.37,137.95,137.97,479944.0
2023-08-11 11:30:00,137.96,138.25,137.9,138.07,556816.0,137.96,138.25,137.9,138.07,556816.0
2023-08-11 11:40:00,138.05,138.26,137.93,138.02,496414.0,138.05,138.26,137.93,138.02,496414.0
2023-08-11 11:50:00,138.01,138.62,137.91,138.58,648824.0,138.01,138.62,137.91,138.58,648824.0
2023-08-11 12:00:00,138.58,138.67,138.31,138.47,525972.0,138.58,138.67,138.31,138.47,525972.0
2023-08-11 12:10:00,138.48,138.83,138.42,138.65,501555.0,138.48,138.83,138.42,138.65,501555.0
2023-08-11 12:20:00,138.63,138.7,138.31,138.52,479995.0,138.63,138.7,138.31,138.52,479995.0
2023-08-11 12:30:00,138.52,138.62,138.37,138.37,405262.0,138.52,138.62,138.37,138.37,405262.0
2023-08-11 12:40:00,138.37,138.54,138.18,138.19,527016.0,138.37,138.54,138.18,138.19,527016.0
2023-08-11 12:50:00,138.19,138.38,138.13,138.33,585797.0,138.19,138.38,138.13,138.33,585797.0
2023-08-11 13:00:00,138.34,138.51,138.26,138.32,458614.0,138.34,138.51,138.26,138.32,458614.0
2023-08-11 13:10:00,138.33,138.65,138.27,138.56,470819.0,138.33,138.65,138.27,138.56,470819.0
2023-08-11 13:20:00,138.55,138.81,138.51,138.74,476824.0,138.55,138.81,138.51,138.74,476824.0
2023-08-11 13:30:00,138.74,138.81,138.43,138.53,611638.0,138.74,138.81,138.43,138.53,611638.0
2023-08-11 13:40:00,138.53,138.58,138.16,138.19,577138.0,138.53,138.58,138.16,138.19,577138.0
2023-08-11 13:50:00,138.2,138.57,138.16,138.54,563674.0,138.2,138.57,138.16,138.54,563674.0
2023-08-11 14:00:00,138.55,138.72,138.5,138.54,541161.0,138.55,138.72,138.5,138.54,541161.0
2023-08-11 14:10:00,138.54,138.72,138.48,138.69,410049.0,138.54,138.72,138.48,138.69,410049.0
2023-08-11 14:20:00,138.69,138.76,138.53,138.6,544530.0,138.69,138.76,138.53,138.6,544530.0
2023-08-11 14:30:00,138.6,138.84,138.49,138.79,575314.0,138.6,138.84,138.49,138.79,575314.0
2023-08-11 14:40:00,138.81,138.86,138.64,138.75,482582.0,138.81,138.86,138.64,138.75,482582.0
2023-08-11 14:50:00,138.75,138.76,138.63,138.68,475437.0,138.75,138.76,138.63,138.68,475437.0
2023-08-11 15:00:00,138.68,138.71,138.12,138.13,735139.0,138.68,138.71,138.12,138.13,735139.0
2023-08-11 15:10:00,138.13,138.49,138.05,138.45,660715.0,138.13,138.49,138.05,138.45,660715.0
2023-08-11 15:20:00,138.45,138.63,138.39,138.55,515467.0,138.45,138.63,138.39,138.55,515467.0
2023-08-11 15:30:00,138.54,138.73,138.43,138.44,624391.0,138.54,138.73,138.43,138.44,624391.0
2023-08-11 15:40:00,138.43,138.53,138.27,138.52,575286.0,138.43,138.53,138.27,138.52,575286.0
2023-08-11 15:50:00,138.52,138.53,138.18,138.45,1912932.0,138.52,138.53,138.18,138.45,1912932.0
2023-08-14 09:30:00,138.27,138.91,137.75,138.08,2505013.0,138.27,138.91,137.75,138.08,2505013.0
2023-08-14 09:40:00,138.12,138.95,138.05,138.84,1612164.0,138.12,138.95,138.05,138.84,1612164.0
2023-08-14 09:50:00,138.83,139.54,138.75,139.12,1426096.0,138.83,139.54,138.75,139.12,1426096.0
2023-08-14 10:00:00,139.1,139.39,138.88,139.35,1178800.0,139.1,139.39,138.88,139.35,1178800.0
2023-08-14 10:10:00,139.34,139.7,139.29,139.5,1283061.0,139.34,139.7,139.29,139.5,1283061.0
2023-08-14 10:20:00,139.5,140.06,139.39,139.82,1459975.0,139.5,140.06,139.39,139.82,1459975.0
2023-08-14 10:30:00,139.83,140.23,139.62,140.12,1108887.0,139.83,140.23,139.62,140.12,1108887.0
2023-08-14 10:40:00,140.11,140.33,139.94,140.05,1077684.0,140.11,140.33,139.94,140.05,1077684.0
2023-08-14 10:50:00,140.05,140.54,140.04,140.29,988849.0,140.05,140.54,140.04,140.29,988849.0
2023-08-14 11:00:00,140.3,140.43,140.06,140.17,637206.0,140.3,140.43,140.06,140.17,637206.0
2023-08-14 11:10:00,140.17,140.28,139.75,139.77,736530.0,140.17,140.28,139.75,139.77,736530.0
2023-08-14 11:20:00,139.78,140.01,139.63,139.99,690912.0,139.78,140.01,139.63,139.99,690912.0
2023-08-14 11:30:00,140.0,140.03,139.69,139.89,539048.0,140.0,140.03,139.69,139.89,539048.0
2023-08-14 11:40:00,139.87,140.05,139.8,139.88,437456.0,139.87,140.05,139.8,139.88,437456.0
2023-08-14 11:50:00,139.87,139.94,139.43,139.44,581121.0,139.87,139.94,139.43,139.44,581121.0
2023-08-14 12:00:00,139.44,139.49,139.14,139.16,805634.0,139.44,139.49,139.14,139.16,805634.0
2023-08-14 12:10:00,139.16,139.16,138.81,139.02,989256.0,139.16,139.16,138.81,139.02,989256.0
2023-08-14 12:20:00,139.03,139.07,138.53,138.91,983884.0,139.03,139.07,138.53,138.91,983884.0
2023-08-14 12:30:00,138.92,139.08,138.79,139.0,557558.0,138.92,139.08,138.79,139.0,557558.0
2023-08-14 12:40:00,139.0,139.18,138.94,139.1,550317.0,139.0,139.18,138.94,139.1,550317.0
2023-08-14 12:50:00,139.1,139.21,138.9,139.09,484081.0,139.1,139.21,138.9,139.09,484081.0
2023-08-14 13:00:00,139.09,139.2,138.96,139.19,487828.0,139.09,139.2,138.96,139.19,487828.0
2023-08-14 13:10:00,139.2,139.29,139.1,139.28,591680.0,139.2,139.29,139.1,139.28,591680.0
2023-08-14 13:20:00,139.27,139.5,139.27,139.47,580460.0,139.27,139.5,139.27,139.47,580460.0
2023-08-14 13:30:00,139.47,139.63,139.36,139.58,538192.0,139.47,139.63,139.36,139.58,538192.0
2023-08-14 13:40:00,139.57,139.7,139.38,139.45,456680.0,139.57,139.7,139.38,139.45,456680.0
2023-08-14 13:50:00,139.45,139.61,139.26,139.61,519475.0,139.45,139.61,139.26,139.61,519475.0
2023-08-14 14:00:00,139.61,139.64,139.44,139.5,443881.0,139.61,139.64,139.44,139.5,443881.0
2023-08-14 14:10:00,139.49,139.6,139.22,139.3,465211.0,139.49,139.6,139.22,139.3,465211.0
2023-08-14 14:20:00,139.3,139.56,139.29,139.54,465397.0,139.3,139.56,139.29,139.54,465397.0
2023-08-14 14:30:00,139.54,139.67,139.31,139.55,624371.0,139.54,139.67,139.31,139.55,624371.0
2023-08-14 14:40:00,139.53,139.69,139.49,139.68,395180.0,139.53,139.69,139.49,139.68,395180.0
2023-08-14 14:50:00,139.67,139.8,139.57,139.62,710860.0,139.67,139.8,139.57,139.62,710860.0
2023-08-14 15:00:00,139.62,139.8,139.51,139.58,520724.0,139.62,139.8,139.51,139.58,520724.0
2023-08-14 15:10:00,139.57,139.81,139.55,139.71,598587.0,139.57,139.81,139.55,139.71,598587.0
2023-08-14 15:20:00,139.71,139.8,139.55,139.58,566670.0,139.71,139.8,139.55,139.58,566670.0
2023-08-14 15:30:00,139.57,139.84,139.54,139.78,664907.0,139.57,139.84,139.54,139.78,664907.0
2023-08-14 15:40:00,139.78,140.03,139.76,139.97,929960.0,139.78,140.03,139.76,139.97,929960.0
2023-08-14 15:50:00,139.98,140.59,139.8,140.58,3221823.0,139.98,140.59,139.8,140.58,3221823.0
2023-08-15 09:30:00,140.05,141.28,139.95,140.71,2982105.0,140.05,141.28,139.95,140.71,2982105.0
2023-08-15 09:40:00,140.71,140.92,139.41,139.79,1844992.0,140.71,140.92,139.41,139.79,1844992.0
2023-08-15 09:50:00,139.79,139.95,139.12,139.26,1172525.0,139.79,139.95,139.12,139.26,1172525.0
2023-08-15 10:00:00,139.26,139.27,138.17,138.38,2105855.0,139.26,139.27,138.17,138.38,2105855.0
2023-08-15 10:10:00,138.38,138.7,138.33,138.34,1177131.0,138.38,138.7,138.33,138.34,1177131.0
2023-08-15 10:20:00,138.34,138.53,137.94,138.03,1396216.0,138.34,138.53,137.94,138.03,1396216.0
2023-08-15 10:30:00,138.03,138.08,137.7,137.94,1184479.0,138.03,138.08,137.7,137.94,1184479.0
2023-08-15 10:40:00,137.93,138.34,137.76,138.23,890650.0,137.93,138.34,137.76,138.23,890650.0
2023-08-15 10:50:00,138.22,138.32,137.96,138.09,623227.0,138.22,138.32,137.96,138.09,623227.0
2023-08-15 11:00:00,138.09,138.45,138.08,138.18,779086.0,138.09,138.45,138.08,138.18,779086.0
2023-08-15 11:10:00,138.18,138.56,138.17,138.24,718689.0,138.18,138.56,138.17,138.24,718689.0
2023-08-15 11:20:00,138.23,138.32,137.89,138.25,836704.0,138.23,138.32,137.89,138.25,836704.0
2023-08-15 11:30:00,138.24,138.43,138.18,138.3,514078.0,138.24,138.43,138.18,138.3,514078.0
2023-08-15 11:40:00,138.3,138.38,138.02,138.18,504449.0,138.3,138.38,138.02,138.18,504449.0
2023-08-15 11:50:00,138.19,138.23,138.07,138.23,373494.0,138.19,138.23,138.07,138.23,373494.0
2023-08-15 12:00:00,138.24,138.45,138.04,138.05,634274.0,138.24,138.45,138.04,138.05,634274.0
2023-08-15 12:10:00,138.07,138.12,137.85,138.05,648174.0,138.07,138.12,137.85,138.05,648174.0
2023-08-15 12:20:00,138.04,138.22,137.97,138.19,463127.0,138.04,138.22,137.97,138.19,463127.0
2023-08-15 12:30:00,138.2,138.22,137.89,137.97,373866.0,138.2,138.22,137.89,137.97,373866.0
2023-08-15 12:40:00,137.97,138.06,137.91,137.97,431732.0,137.97,138.06,137.91,137.97,431732.0
2023-08-15 12:50:00,137.97,138.0,137.81,137.96,422570.0,137.97,138.0,137.81,137.96,422570.0
2023-08-15 13:00:00,137.96,138.05,137.84,137.88,472411.0,137.96,138.05,137.84,137.88,472411.0
2023-08-15 13:10:00,137.88,138.18,137.86,138.13,445915.0,137.88,138.18,137.86,138.13,445915.0
2023-08-15 13:20:00,138.13,138.35,138.07,138.16,423576.0,138.13,138.35,138.07,138.16,423576.0
2023-08-15 13:30:00,138.16,138.19,137.85,137.92,455581.0,138.16,138.19,137.85,137.92,455581.0
2023-08-15 13:40:00,137.92,137.94,137.71,137.75,609910.0,137.92,137.94,137.71,137.75,609910.0
2023-08-15 13:50:00,137.74,137.98,137.74,137.9,546681.0,137.74,137.98,137.74,137.9,546681.0
2023-08-15 14:00:00,137.9,138.02,137.88,137.93,356319.0,137.9,138.02,137.88,137.93,356319.0
2023-08-15 14:10:00,137.92,138.03,137.83,138.0,404279.0,137.92,138.03,137.83,138.0,404279.0
2023-08-15 14:20:00,138.0,138.06,137.9,137.98,353289.0,138.0,138.06,137.9,137.98,353289.0
2023-08-15 14:30:00,137.98,138.17,137.96,138.1,363731.0,137.98,138.17,137.96,138.1,363731.0
2023-08-15 14:40:00,138.09,138.23,138.04,138.12,334224.0,138.09,138.23,138.04,138.12,334224.0
2023-08-15 14:50:00,138.12,138.13,137.86,137.93,393767.0,138.12,138.13,137.86,137.93,393767.0
2023-08-15 15:00:00,137.92,138.02,137.81,138.01,535161.0,137.92,138.02,137.81,138.01,535161.0
2023-08-15 15:10:00,138.0,138.1,137.69,137.82,486666.0,138.0,138.1,137.69,137.82,486666.0
2023-08-15 15:20:00,137.81,137.84,137.28,137.29,858278.0,137.81,137.84,137.28,137.29,858278.0
2023-08-15 15:30:00,137.29,137.57,137.23,137.46,745795.0,137.29,137.57,137.23,137.46,745795.0
2023-08-15 15:40:00,137.46,137.63,137.32,137.6,794251.0,137.46,137.63,137.32,137.6,794251.0
2023-08-15 15:50:00,137.61,137.85,137.46,137.7,1723648.0,137.61,137.85,137.46,137.7,1723648.0
2023-08-16 09:30:00,137.13,137.2,136.21,136.7,2706753.0,137.13,137.2,136.21,136.7,2706753.0
2023-08-16 09:40:00,136.7,136.73,135.85,136.58,2172517.0,136.7,136.73,135.85,136.58,2172517.0
2023-08-16 09:50:00,136.57,136.9,136.13,136.74,1262713.0,136.57,136.9,136.13,136.74,1262713.0
2023-08-16 10:00:00,136.74,137.12,136.27,136.84,1056979.0,136.74,137.12,136.27,136.84,1056979.0
2023-08-16 10:10:00,136.85,137.23,136.75,137.19,928506.0,136.85,137.23,136.75,137.19,928506.0
2023-08-16 10:20:00,137.19,137.27,136.57,136.67,798771.0,137.19,137.27,136.57,136.67,798771.0
2023-08-16 10:30:00,136.66,136.81,136.45,136.57,638477.0,136.66,136.81,136.45,136.57,638477.0
2023-08-16 10:40:00,136.56,137.07,136.33,136.39,730790.0,136.56,137.07,136.33,136.39,730790.0
2023-08-16 10:50:00,136.39,136.82,136.39,136.74,655463.0,136.39,136.82,136.39,136.74,655463.0
2023-08-16 11:00:00,136.74,137.03,136.6,136.75,483000.0,136.74,137.03,136.6,136.75,483000.0
2023-08-16 11:10:00,136.74,136.79,136.45,136.69,515771.0,136.74,136.79,136.45,136.69,515771.0
2023-08-16 11:20:00,136.69,136.83,136.54,136.67,377181.0,136.69,136.83,136.54,136.67,377181.0
2023-08-16 11:30:00,136.66,136.68,136.3,136.33,509593.0,136.66,136.68,136.3,136.33,509593.0
2023-08-16 11:40:00,136.33,136.49,136.01,136.06,511309.0,136.33,136.49,136.01,136.06,511309.0
2023-08-16 11:50:00,136.06,136.06,135.52,135.66,1025410.0,136.06,136.06,135.52,135.66,1025410.0
2023-08-16 12:00:00,135.65,135.93,135.6,135.74,739652.0,135.65,135.93,135.6,135.74,739652.0
2023-08-16 12:10:00,135.73,135.74,135.41,135.53,679875.0,135.73,135.74,135.41,135.53,679875.0
2023-08-16 12:20:00,135.55,135.87,135.54,135.6,627697.0,135.55,135.87,135.54,135.6,627697.0
2023-08-16 12:30:00,135.6,135.89,135.51,135.78,351488.0,135.6,135.89,135.51,135.78,351488.0
2023-08-16 12:40:00,135.79,135.93,135.72,135.72,472014.0,135.79,135.93,135.72,135.72,472014.0
2023-08-16 12:50:00,135.73,135.8,135.58,135.61,342176.0,135.73,135.8,135.58,135.61,342176.0
2023-08-16 13:00:00,135.61,135.81,135.39,135.42,428214.0,135.61,135.81,135.39,135.42,428214.0
2023-08-16 13:10:00,135.43,135.61,135.29,135.5,462478.0,135.43,135.61,135.29,135.5,462478.0
2023-08-16 13:20:00,135.51,135.89,135.51,135.87,400142.0,135.51,135.89,135.51,135.87,400142.0
2023-08-16 13:30:00,135.87,136.05,135.79,135.94,499306.0,135.87,136.05,135.79,135.94,499306.0
2023-08-16 13:40:00,135.95,136.57,135.94,136.47,692614.0,135.95,136.57,135.94,136.47,692614.0
2023-08-16 13:50:00,136.48,136.5,136.3,136.41,421085.0,136.48,136.5,136.3,136.41,421085.0
2023-08-16 14:00:00,136.4,136.41,135.86,136.14,685449.0,136.4,136.41,135.86,136.14,685449.0
2023-08-16 14:10:00,136.12,136.38,135.7,136.36,777125.0,136.12,136.38,135.7,136.36,777125.0
2023-08-16 14:20:00,136.37,136.76,136.29,136.66,595901.0,136.37,136.76,136.29,136.66,595901.0
2023-08-16 14:30:00,136.65,136.92,136.47,136.52,616559.0,136.65,136.92,136.47,136.52,616559.0
2023-08-16 14:40:00,136.52,136.63,136.22,136.24,581731.0,136.52,136.63,136.22,136.24,581731.0
2023-08-16 14:50:00,136.23,136.24,135.98,136.17,603919.0,136.23,136.24,135.98,136.17,603919.0
2023-08-16 15:00:00,136.15,136.26,135.96,136.07,591896.0,136.15,136.26,135.96,136.07,591896.0
2023-08-16 15:10:00,136.06,136.13,135.29,135.45,1111265.0,136.06,136.13,135.29,135.45,1111265.0
2023-08-16 15:20:00,135.46,135.7,135.36,135.53,669196.0,135.46,135.7,135.36,135.53,669196.0
2023-08-16 15:30:00,135.54,135.76,135.4,135.47,594015.0,135.54,135.76,135.4,135.47,594015.0
2023-08-16 15:40:00,135.47,135.64,135.25,135.29,739270.0,135.47,135.64,135.25,135.29,739270.0
2023-08-16 15:50:00,135.3,135.38,135.01,135.03,2521684.0,135.3,135.38,135.01,135.03,2521684.0
2023-08-17 09:30:00,135.39,135.82,135.07,135.16,2961071.0,135.39,135.82,135.07,135.16,2961071.0
2023-08-17 09:40:00,135.16,136.09,135.08,135.4,1525186.0,135.16,136.09,135.08,135.4,1525186.0
2023-08-17 09:50:00,135.43,135.56,134.59,135.07,1440900.0,135.43,135.56,134.59,135.07,1440900.0
2023-08-17 10:00:00,135.07,135.18,134.65,135.12,1020348.0,135.07,135.18,134.65,135.12,1020348.0
2023-08-17 10:10:00,135.14,135.16,134.31,134.41,1046082.0,135.14,135.16,134.31,134.41,1046082.0
2023-08-17 10:20:00,134.42,134.79,134.2,134.35,865139.0,134.42,134.79,134.2,134.35,865139.0
2023-08-17 10:30:00,134.35,134.43,133.57,133.94,1487621.0,134.35,134.43,133.57,133.94,1487621.0
2023-08-17 10:40:00,133.96,134.41,133.93,134.32,1176728.0,133.96,134.41,133.93,134.32,1176728.0
2023-08-17 10:50:00,134.33,135.15,134.29,134.59,1384265.0,134.33,135.15,134.29,134.59,1384265.0
2023-08-17 11:00:00,134.59,135.06,134.49,134.92,891250.0,134.59,135.06,134.49,134.92,891250.0
2023-08-17 11:10:00,134.92,135.17,134.76,134.83,598861.0,134.92,135.17,134.76,134.83,598861.0
2023-08-17 11:20:00,134.83,135.29,134.72,134.83,697877.0,134.83,135.29,134.72,134.83,697877.0
2023-08-17 11:30:00,134.82,135.04,134.66,134.89,541411.0,134.82,135.04,134.66,134.89,541411.0
2023-08-17 11:40:00,134.88,135.29,134.85,134.88,610487.0,134.88,135.29,134.85,134.88,610487.0
2023-08-17 11:50:00,134.88,135.52,134.86,135.22,760265.0,134.88,135.52,134.86,135.22,760265.0
2023-08-17 12:00:00,135.21,135.22,134.85,134.89,469223.0,135.21,135.22,134.85,134.89,469223.0
2023-08-17 12:10:00,134.89,135.35,134.88,135.29,475506.0,134.89,135.35,134.88,135.29,475506.0
2023-08-17 12:20:00,135.3,135.83,135.22,135.74,826497.0,135.3,135.83,135.22,135.74,826497.0
2023-08-17 12:30:00,135.75,135.77,135.27,135.34,717680.0,135.75,135.77,135.27,135.34,717680.0
2023-08-17 12:40:00,135.32,135.49,135.19,135.33,506937.0,135.32,135.49,135.19,135.33,506937.0
2023-08-17 12:50:00,135.33,135.64,135.3,135.56,385564.0,135.33,135.64,135.3,135.56,385564.0
2023-08-17 13:00:00,135.55,135.62,135.25,135.26,384835.0,135.55,135.62,135.25,135.26,384835.0
2023-08-17 13:10:00,135.25,135.39,135.16,135.3,308892.0,135.25,135.39,135.16,135.3,308892.0
2023-08-17 13:20:00,135.31,135.31,134.98,135.05,427512.0,135.31,135.31,134.98,135.05,427512.0
2023-08-17 13:30:00,135.03,135.03,134.78,134.89,417171.0,135.03,135.03,134.78,134.89,417171.0
2023-08-17 13:40:00,134.88,134.93,134.37,134.51,642203.0,134.88,134.93,134.37,134.51,642203.0
2023-08-17 13:50:00,134.51,134.82,134.51,134.77,320346.0,134.51,134.82,134.51,134.77,320346.0
2023-08-17 14:00:00,134.77,134.79,134.38,134.58,507752.0,134.77,134.79,134.38,134.58,507752.0
2023-08-17 14:10:00,134.57,134.59,134.22,134.3,522920.0,134.57,134.59,134.22,134.3,522920.0
2023-08-17 14:20:00,134.28,134.61,134.2,134.53,454688.0,134.28,134.61,134.2,134.53,454688.0
2023-08-17 14:30:00,134.54,134.56,134.19,134.48,414647.0,134.54,134.56,134.19,134.48,414647.0
2023-08-17 14:40:00,134.48,134.51,134.06,134.32,411816.0,134.48,134.51,134.06,134.32,411816.0
2023-08-17 14:50:00,134.31,134.46,133.97,134.02,681274.0,134.31,134.46,133.97,134.02,681274.0
2023-08-17 15:00:00,134.02,134.33,133.81,133.88,798043.0,134.02,134.33,133.81,133.88,798043.0
2023-08-17 15:10:00,133.88,133.99,133.53,133.98,833414.0,133.88,133.99,133.53,133.98,833414.0
2023-08-17 15:20:00,133.98,134.3,133.88,134.23,729552.0,133.98,134.3,133.88,134.23,729552.0
2023-08-17 15:30:00,134.23,134.32,133.91,134.16,813745.0,134.23,134.32,133.91,134.16,813745.0
2023-08-17 15:40:00,134.15,134.25,133.68,133.79,925790.0,134.15,134.25,133.68,133.79,925790.0
2023-08-17 15:50:00,133.8,134.42,133.8,133.98,1903630.0,133.8,134.42,133.8,133.98,1903630.0
2023-08-18 09:30:00,131.69,132.5,131.17,132.4,4183948.0,131.69,132.5,131.17,132.4,4183948.0
2023-08-18 09:40:00,132.42,132.74,131.8,132.3,1600086.0,132.42,132.74,131.8,132.3,1600086.0
2023-08-18 09:50:00,132.3,132.55,131.78,131.93,1198931.0,132.3,132.55,131.78,131.93,1198931.0
2023-08-18 10:00:00,131.92,132.04,131.56,131.83,1018028.0,131.92,132.04,131.56,131.83,1018028.0
2023-08-18 10:10:00,131.83,132.22,131.63,131.94,1113586.0,131.83,132.22,131.63,131.94,1113586.0
2023-08-18 10:20:00,131.95,132.32,131.86,131.87,880732.0,131.95,132.32,131.86,131.87,880732.0
2023-08-18 10:30:00,131.84,132.88,131.83,132.84,1265381.0,131.84,132.88,131.83,132.84,1265381.0
2023-08-18 10:40:00,132.84,133.03,132.64,132.82,1126903.0,132.84,133.03,132.64,132.82,1126903.0
2023-08-18 10:50:00,132.83,132.94,132.52,132.71,788214.0,132.83,132.94,132.52,132.71,788214.0
2023-08-18 11:00:00,132.71,133.2,132.45,132.52,922033.0,132.71,133.2,132.45,132.52,922033.0
2023-08-18 11:10:00,132.52,132.92,132.49,132.86,608803.0,132.52,132.92,132.49,132.86,608803.0
2023-08-18 11:20:00,132.84,132.86,132.33,132.33,741795.0,132.84,132.86,132.33,132.33,741795.0
2023-08-18 11:30:00,132.33,132.42,132.17,132.31,561722.0,132.33,132.42,132.17,132.31,561722.0
2023-08-18 11:40:00,132.3,132.82,132.16,132.8,726272.0,132.3,132.82,132.16,132.8,726272.0
2023-08-18 11:50:00,132.79,133.6,132.77,133.56,934304.0,132.79,133.6,132.77,133.56,934304.0
2023-08-18 12:00:00,133.56,133.61,133.28,133.36,782314.0,133.56,133.61,133.28,133.36,782314.0
2023-08-18 12:10:00,133.35,133.4,132.92,132.95,592168.0,133.35,133.4,132.92,132.95,592168.0
2023-08-18 12:20:00,132.94,133.09,132.88,132.93,427600.0,132.94,133.09,132.88,132.93,427600.0
2023-08-18 12:30:00,132.93,133.14,132.87,132.97,455987.0,132.93,133.14,132.87,132.97,455987.0
2023-08-18 12:40:00,132.99,133.44,132.9,133.38,498325.0,132.99,133.44,132.9,133.38,498325.0
2023-08-18 12:50:00,133.38,133.43,132.84,132.86,629718.0,133.38,133.43,132.84,132.86,629718.0
2023-08-18 13:00:00,132.86,133.07,132.69,132.74,532347.0,132.86,133.07,132.69,132.74,532347.0
2023-08-18 13:10:00,132.72,132.82,132.57,132.58,436275.0,132.72,132.82,132.57,132.58,436275.0
2023-08-18 13:20:00,132.59,132.86,132.36,132.83,657190.0,132.59,132.86,132.36,132.83,657190.0
2023-08-18 13:30:00,132.84,133.06,132.82,132.86,529184.0,132.84,133.06,132.82,132.86,529184.0
2023-08-18 13:40:00,132.86,133.15,132.61,133.1,621471.0,132.86,133.15,132.61,133.1,621471.0
2023-08-18 13:50:00,133.09,133.15,132.9,133.05,416677.0,133.09,133.15,132.9,133.05,416677.0
2023-08-18 14:00:00,133.06,133.3,133.02,133.15,411168.0,133.06,133.3,133.02,133.15,411168.0
2023-08-18 14:10:00,133.16,133.28,132.93,133.14,369540.0,133.16,133.28,132.93,133.14,369540.0
2023-08-18 14:20:00,133.13,133.28,133.04,133.23,402635.0,133.13,133.28,133.04,133.23,402635.0
2023-08-18 14:30:00,133.22,133.51,133.19,133.4,600235.0,133.22,133.51,133.19,133.4,600235.0
2023-08-18 14:40:00,133.39,133.66,133.3,133.61,792309.0,133.39,133.66,133.3,133.61,792309.0
2023-08-18 14:50:00,133.61,133.62,133.21,133.26,604464.0,133.61,133.62,133.21,133.26,604464.0
2023-08-18 15:00:00,133.26,133.44,133.05,133.24,479752.0,133.26,133.44,133.05,133.24,479752.0
2023-08-18 15:10:00,133.24,133.3,133.09,133.25,506491.0,133.24,133.3,133.09,133.25,506491.0
2023-08-18 15:20:00,133.25,133.47,133.19,133.42,505736.0,133.25,133.47,133.19,133.42,505736.0
2023-08-18 15:30:00,133.43,133.44,133.2,133.3,473674.0,133.43,133.44,133.2,133.3,473674.0
2023-08-18 15:40:00,133.3,133.91,133.24,133.91,1046921.0,133.3,133.91,133.24,133.91,1046921.0
2023-08-18 15:50:00,133.92,134.07,132.95,133.23,2489788.0,133.92,134.07,132.95,133.23,2489788.0
2023-08-21 09:30:00,133.74,134.36,133.28,134.17,2108242.0,133.74,134.36,133.28,134.17,2108242.0
2023-08-21 09:40:00,134.16,134.7,134.11,134.38,1460465.0,134.16,134.7,134.11,134.38,1460465.0
2023-08-21 09:50:00,134.36,134.88,134.15,134.86,911501.0,134.36,134.88,134.15,134.86,911501.0
2023-08-21 10:00:00,134.87,135.19,134.66,134.71,1201113.0,134.87,135.19,134.66,134.71,1201113.0
2023-08-21 10:10:00,134.7,134.72,134.25,134.3,708630.0,134.7,134.72,134.25,134.3,708630.0
2023-08-21 10:20:00,134.3,134.38,133.46,133.54,1009228.0,134.3,134.38,133.46,133.54,1009228.0
2023-08-21 10:30:00,133.54,133.89,133.43,133.64,746431.0,133.54,133.89,133.43,133.64,746431.0
2023-08-21 10:40:00,133.63,133.86,133.56,133.6,525071.0,133.63,133.86,133.56,133.6,525071.0
2023-08-21 10:50:00,133.61,133.72,133.41,133.49,616144.0,133.61,133.72,133.41,133.49,616144.0
2023-08-21 11:00:00,133.49,133.8,133.36,133.45,565095.0,133.49,133.8,133.36,133.45,565095.0
2023-08-21 11:10:00,133.44,133.47,133.01,133.24,686466.0,133.44,133.47,133.01,133.24,686466.0
2023-08-21 11:20:00,133.24,133.38,133.0,133.02,577242.0,133.24,133.38,133.0,133.02,577242.0
2023-08-21 11:30:00,133.03,133.26,132.89,132.96,766520.0,133.03,133.26,132.89,132.96,766520.0
2023-08-21 11:40:00,132.97,133.01,132.71,132.86,754058.0,132.97,133.01,132.71,132.86,754058.0
2023-08-21 11:50:00,132.87,133.16,132.79,133.09,522968.0,132.87,133.16,132.79,133.09,522968.0
2023-08-21 12:00:00,133.09,133.3,133.05,133.1,768420.0,133.09,133.3,133.05,133.1,768420.0
2023-08-21 12:10:00,133.1,133.42,132.96,133.38,606801.0,133.1,133.42,132.96,133.38,606801.0
2023-08-21 12:20:00,133.38,133.79,133.35,133.74,606954.0,133.38,133.79,133.35,133.74,606954.0
2023-08-21 12:30:00,133.74,133.89,133.63,133.65,487957.0,133.74,133.89,133.63,133.65,487957.0
2023-08-21 12:40:00,133.65,133.98,133.64,133.95,397214.0,133.65,133.98,133.64,133.95,397214.0
2023-08-21 12:50:00,133.96,134.06,133.81,134.0,432473.0,133.96,134.06,133.81,134.0,432473.0
2023-08-21 13:00:00,134.0,134.05,133.68,133.78,442279.0,134.0,134.05,133.68,133.78,442279.0
2023-08-21 13:10:00,133.78,133.85,133.58,133.73,559893.0,133.78,133.85,133.58,133.73,559893.0
2023-08-21 13:20:00,133.74,134.17,133.66,134.0,630170.0,133.74,134.17,133.66,134.0,630170.0
2023-08-21 13:30:00,133.99,134.38,133.94,134.33,671752.0,133.99,134.38,133.94,134.33,671752.0
2023-08-21 13:40:00,134.33,134.49,134.24,134.33,657290.0,134.33,134.49,134.24,134.33,657290.0
2023-08-21 13:50:00,134.34,134.36,134.04,134.16,427748.0,134.34,134.36,134.04,134.16,427748.0
2023-08-21 14:00:00,134.16,134.52,134.15,134.5,482648.0,134.16,134.52,134.15,134.5,482648.0
2023-08-21 14:10:00,134.51,134.59,134.35,134.38,532897.0,134.51,134.59,134.35,134.38,532897.0
2023-08-21 14:20:00,134.38,134.53,134.21,134.27,518194.0,134.38,134.53,134.21,134.27,518194.0
2023-08-21 14:30:00,134.27,134.44,134.16,134.37,416213.0,134.27,134.44,134.16,134.37,416213.0
2023-08-21 14:40:00,134.36,134.81,134.36,134.78,534308.0,134.36,134.81,134.36,134.78,534308.0
2023-08-21 14:50:00,134.78,134.81,134.44,134.48,633513.0,134.78,134.81,134.44,134.48,633513.0
2023-08-21 15:00:00,134.49,134.71,134.41,134.57,559942.0,134.49,134.71,134.41,134.57,559942.0
2023-08-21 15:10:00,134.57,134.74,134.49,134.64,469689.0,134.57,134.74,134.49,134.64,469689.0
2023-08-21 15:20:00,134.64,134.75,134.42,134.46,471238.0,134.64,134.75,134.42,134.46,471238.0
2023-08-21 15:30:00,134.45,134.65,134.39,134.56,466744.0,134.45,134.65,134.39,134.56,466744.0
2023-08-21 15:40:00,134.56,134.74,134.5,134.52,736682.0,134.56,134.74,134.5,134.52,736682.0
2023-08-21 15:50:00,134.53,134.91,134.53,134.67,1879471.0,134.53,134.91,134.53,134.67,1879471.0
2023-08-22 09:30:00,135.14,135.65,134.47,134.88,2459614.0,135.14,135.65,134.47,134.88,2459614.0
2023-08-22 09:40:00,134.86,135.11,134.53,134.84,1142739.0,134.86,135.11,134.53,134.84,1142739.0
2023-08-22 09:50:00,134.84,134.95,134.42,134.51,836412.0,134.84,134.95,134.42,134.51,836412.0
2023-08-22 10:00:00,134.52,134.67,134.26,134.36,687998.0,134.52,134.67,134.26,134.36,687998.0
2023-08-22 10:10:00,134.35,134.81,134.33,134.69,681251.0,134.35,134.81,134.33,134.69,681251.0
2023-08-22 10:20:00,134.69,135.01,134.62,134.93,694936.0,134.69,135.01,134.62,134.93,694936.0
2023-08-22 10:30:00,134.94,134.95,134.41,134.65,622181.0,134.94,134.95,134.41,134.65,622181.0
2023-08-22 10:40:00,134.65,134.66,134.41,134.64,476547.0,134.65,134.66,134.41,134.64,476547.0
2023-08-22 10:50:00,134.64,135.28,134.57,135.13,913225.0,134.64,135.28,134.57,135.13,913225.0
2023-08-22 11:00:00,135.11,135.3,135.03,135.28,643647.0,135.11,135.3,135.03,135.28,643647.0
2023-08-22 11:10:00,135.28,135.59,135.12,135.26,801824.0,135.28,135.59,135.12,135.26,801824.0
2023-08-22 11:20:00,135.26,135.54,135.1,135.18,484189.0,135.26,135.54,135.1,135.18,484189.0
2023-08-22 11:30:00,135.18,135.32,135.0,135.01,413578.0,135.18,135.32,135.0,135.01,413578.0
2023-08-22 11:40:00,135.01,135.36,135.0,135.33,463169.0,135.01,135.36,135.0,135.33,463169.0
2023-08-22 11:50:00,135.34,135.36,134.78,134.88,459926.0,135.34,135.36,134.78,134.88,459926.0
2023-08-22 12:00:00,134.89,134.98,134.76,134.81,312589.0,134.89,134.98,134.76,134.81,312589.0
2023-08-22 12:10:00,134.8,134.81,134.34,134.52,428948.0,134.8,134.81,134.34,134.52,428948.0
2023-08-22 12:20:00,134.53,134.68,134.35,134.66,380845.0,134.53,134.68,134.35,134.66,380845.0
2023-08-22 12:30:00,134.65,134.8,134.37,134.72,415763.0,134.65,134.8,134.37,134.72,415763.0
2023-08-22 12:40:00,134.72,134.94,134.69,134.84,408054.0,134.72,134.94,134.69,134.84,408054.0
2023-08-22 12:50:00,134.86,134.98,134.59,134.63,382319.0,134.86,134.98,134.59,134.63,382319.0
2023-08-22 13:00:00,134.64,134.71,134.23,134.39,624935.0,134.64,134.71,134.23,134.39,624935.0
2023-08-22 13:10:00,134.39,134.48,133.91,134.06,782596.0,134.39,134.48,133.91,134.06,782596.0
2023-08-22 13:20:00,134.07,134.36,134.07,134.32,344306.0,134.07,134.36,134.07,134.32,344306.0
2023-08-22 13:30:00,134.33,134.37,134.07,134.08,404425.0,134.33,134.37,134.07,134.08,404425.0
2023-08-22 13:40:00,134.08,134.37,134.07,134.19,305798.0,134.08,134.37,134.07,134.19,305798.0
2023-08-22 13:50:00,134.19,134.42,134.13,134.25,264409.0,134.19,134.42,134.13,134.25,264409.0
2023-08-22 14:00:00,134.24,134.24,133.97,134.09,417088.0,134.24,134.24,133.97,134.09,417088.0
2023-08-22 14:10:00,134.09,134.15,133.77,133.81,546764.0,134.09,134.15,133.77,133.81,546764.0
2023-08-22 14:20:00,133.8,134.43,133.73,134.39,492541.0,133.8,134.43,133.73,134.39,492541.0
2023-08-22 14:30:00,134.39,134.49,134.3,134.47,393299.0,134.39,134.49,134.3,134.47,393299.0
2023-08-22 14:40:00,134.48,134.48,134.03,134.13,423356.0,134.48,134.48,134.03,134.13,423356.0
2023-08-22 14:50:00,134.11,134.24,133.99,134.22,388957.0,134.11,134.24,133.99,134.22,388957.0
2023-08-22 15:00:00,134.21,134.42,134.14,134.38,406094.0,134.21,134.42,134.14,134.38,406094.0
2023-08-22 15:10:00,134.39,134.62,134.33,134.33,442252.0,134.39,134.62,134.33,134.33,442252.0
2023-08-22 15:20:00,134.35,134.41,134.14,134.19,373298.0,134.35,134.41,134.14,134.19,373298.0
2023-08-22 15:30:00,134.18,134.24,134.0,134.08,521227.0,134.18,134.24,134.0,134.08,521227.0
2023-08-22 15:40:00,134.08,134.09,133.78,133.91,608861.0,134.08,134.09,133.78,133.91,608861.0
2023-08-22 15:50:00,133.9,134.35,133.85,134.24,1292285.0,133.9,134.35,133.85,134.24,1292285.0
2023-08-23 09:30:00,134.49,134.6,133.73,133.9,1992917.0,134.49,134.6,133.73,133.9,1992917.0
2023-08-23 09:40:00,133.9,133.99,133.22,133.55,1699886.0,133.9,133.99,133.22,133.55,1699886.0
2023-08-23 09:50:00,133.54,134.13,133.35,133.93,1338434.0,133.54,134.13,133.35,133.93,1338434.0
2023-08-23 10:00:00,133.95,134.09,133.62,133.78,956762.0,133.95,134.09,133.62,133.78,956762.0
2023-08-23 10:10:00,133.77,134.26,133.66,134.24,1068563.0,133.77,134.26,133.66,134.24,1068563.0
2023-08-23 10:20:00,134.24,134.5,133.92,134.23,992355.0,134.24,134.5,133.92,134.23,992355.0
2023-08-23 10:30:00,134.25,134.64,134.25,134.37,767861.0,134.25,134.64,134.25,134.37,767861.0
2023-08-23 10:40:00,134.37,134.97,134.26,134.9,782968.0,134.37,134.97,134.26,134.9,782968.0
2023-08-23 10:50:00,134.91,135.05,134.77,134.94,796900.0,134.91,135.05,134.77,134.94,796900.0
2023-08-23 11:00:00,134.95,135.04,134.68,134.82,635623.0,134.95,135.04,134.68,134.82,635623.0
2023-08-23 11:10:00,134.82,134.89,134.73,134.88,423629.0,134.82,134.89,134.73,134.88,423629.0
2023-08-23 11:20:00,134.87,135.04,134.73,134.92,517289.0,134.87,135.04,134.73,134.92,517289.0
2023-08-23 11:30:00,134.92,134.99,134.64,134.89,612813.0,134.92,134.99,134.64,134.89,612813.0
2023-08-23 11:40:00,134.91,135.08,134.82,134.97,500693.0,134.91,135.08,134.82,134.97,500693.0
2023-08-23 11:50:00,134.96,135.25,134.89,135.24,562152.0,134.96,135.25,134.89,135.24,562152.0
2023-08-23 12:00:00,135.24,135.3,134.94,134.95,531201.0,135.24,135.3,134.94,134.95,531201.0
2023-08-23 12:10:00,134.96,135.11,134.87,135.09,406588.0,134.96,135.11,134.87,135.09,406588.0
2023-08-23 12:20:00,135.09,135.11,135.0,135.04,331520.0,135.09,135.11,135.0,135.04,331520.0
2023-08-23 12:30:00,135.04,135.41,135.01,135.39,434366.0,135.04,135.41,135.01,135.39,434366.0
2023-08-23 12:40:00,135.39,135.53,135.28,135.51,461536.0,135.39,135.53,135.28,135.51,461536.0
2023-08-23 12:50:00,135.52,135.54,135.26,135.33,401282.0,135.52,135.54,135.26,135.33,401282.0
2023-08-23 13:00:00,135.34,135.44,135.25,135.42,355915.0,135.34,135.44,135.25,135.42,355915.0
2023-08-23 13:10:00,135.43,135.68,135.37,135.65,522698.0,135.43,135.68,135.37,135.65,522698.0
2023-08-23 13:20:00,135.65,135.8,135.62,135.66,615254.0,135.65,135.8,135.62,135.66,615254.0
2023-08-23 13:30:00,135.66,135.95,135.62,135.68,671209.0,135.66,135.95,135.62,135.68,671209.0
2023-08-23 13:40:00,135.67,135.74,135.57,135.69,348478.0,135.67,135.74,135.57,135.69,348478.0
2023-08-23 13:50:00,135.68,135.76,135.64,135.69,370424.0,135.68,135.76,135.64,135.69,370424.0
2023-08-23 14:00:00,135.7,135.7,135.46,135.47,562185.0,135.7,135.7,135.46,135.47,562185.0
2023-08-23 14:10:00,135.47,135.51,134.97,135.0,685633.0,135.47,135.51,134.97,135.0,685633.0
2023-08-23 14:20:00,135.01,135.17,134.91,134.98,735930.0,135.01,135.17,134.91,134.98,735930.0
2023-08-23 14:30:00,134.99,135.03,134.8,134.82,443608.0,134.99,135.03,134.8,134.82,443608.0
2023-08-23 14:40:00,134.81,135.01,134.8,134.95,515136.0,134.81,135.01,134.8,134.95,515136.0
2023-08-23 14:50:00,134.95,135.08,134.87,134.98,451712.0,134.95,135.08,134.87,134.98,451712.0
2023-08-23 15:00:00,134.97,135.3,134.86,135.28,618845.0,134.97,135.3,134.86,135.28,618845.0
2023-08-23 15:10:00,135.27,135.38,135.14,135.16,508584.0,135.27,135.38,135.14,135.16,508584.0
2023-08-23 15:20:00,135.16,135.19,135.03,135.19,515380.0,135.16,135.19,135.03,135.19,515380.0
2023-08-23 15:30:00,135.19,135.22,134.96,135.06,672480.0,135.19,135.22,134.96,135.06,672480.0
2023-08-23 15:40:00,135.06,135.32,134.96,135.15,858519.0,135.06,135.32,134.96,135.15,858519.0
2023-08-23 15:50:00,135.14,135.6,134.95,135.5,2940992.0,135.14,135.6,134.95,135.5,2940992.0
2023-08-24 09:30:00,136.39,136.78,134.83,134.97,2759175.0,136.39,136.78,134.83,134.97,2759175.0
2023-08-24 09:40:00,134.96,135.43,134.82,134.84,1049555.0,134.96,135.43,134.82,134.84,1049555.0
2023-08-24 09:50:00,134.85,135.25,134.62,135.15,1016382.0,134.85,135.25,134.62,135.15,1016382.0
2023-08-24 10:00:00,135.14,135.4,134.57,134.61,987292.0,135.14,135.4,134.57,134.61,987292.0
2023-08-24 10:10:00,134.61,134.73,134.03,134.05,1052492.0,134.61,134.73,134.03,134.05,1052492.0
2023-08-24 10:20:00,134.04,134.21,133.42,133.42,1176717.0,134.04,134.21,133.42,133.42,1176717.0
2023-08-24 10:30:00,133.42,133.53,132.9,133.2,1603740.0,133.42,133.53,132.9,133.2,1603740.0
2023-08-24 10:40:00,133.21,133.4,132.93,133.37,1112863.0,133.21,133.4,132.93,133.37,1112863.0
2023-08-24 10:50:00,133.36,133.94,133.36,133.62,1054816.0,133.36,133.94,133.36,133.62,1054816.0
2023-08-24 11:00:00,133.64,133.65,133.25,133.34,642087.0,133.64,133.65,133.25,133.34,642087.0
2023-08-24 11:10:00,133.36,133.52,133.12,133.33,532996.0,133.36,133.52,133.12,133.33,532996.0
2023-08-24 11:20:00,133.33,133.44,133.1,133.2,463258.0,133.33,133.44,133.1,133.2,463258.0
2023-08-24 11:30:00,133.19,133.19,132.59,132.6,872769.0,133.19,133.19,132.59,132.6,872769.0
2023-08-24 11:40:00,132.6,132.77,132.51,132.73,705863.0,132.6,132.77,132.51,132.73,705863.0
2023-08-24 11:50:00,132.74,132.75,132.03,132.04,958550.0,132.74,132.75,132.03,132.04,958550.0
2023-08-24 12:00:00,132.04,132.59,132.03,132.47,679597.0,132.04,132.59,132.03,132.47,679597.0
2023-08-24 12:10:00,132.46,132.72,132.4,132.44,630587.0,132.46,132.72,132.4,132.44,630587.0
2023-08-24 12:20:00,132.44,132.84,132.43,132.68,649008.0,132.44,132.84,132.43,132.68,649008.0
2023-08-24 12:30:00,132.69,133.02,132.67,132.99,546692.0,132.69,133.02,132.67,132.99,546692.0
2023-08-24 12:40:00,132.99,133.29,132.96,133.11,642302.0,132.99,133.29,132.96,133.11,642302.0
2023-08-24 12:50:00,133.12,133.18,132.8,132.84,410962.0,133.12,133.18,132.8,132.84,410962.0
2023-08-24 13:00:00,132.85,132.93,132.56,132.89,349247.0,132.85,132.93,132.56,132.89,349247.0
2023-08-24 13:10:00,132.88,133.04,132.78,132.87,302773.0,132.88,133.04,132.78,132.87,302773.0
2023-08-24 13:20:00,132.87,132.92,132.65,132.74,283482.0,132.87,132.92,132.65,132.74,283482.0
2023-08-24 13:30:00,132.74,132.9,132.63,132.85,265821.0,132.74,132.9,132.63,132.85,265821.0
2023-08-24 13:40:00,132.87,132.94,132.75,132.81,265849.0,132.87,132.94,132.75,132.81,265849.0
2023-08-24 13:50:00,132.81,132.89,132.73,132.85,199054.0,132.81,132.89,132.73,132.85,199054.0
2023-08-24 14:00:00,132.85,133.09,132.85,132.96,301376.0,132.85,133.09,132.85,132.96,301376.0
2023-08-24 14:10:00,132.95,133.15,132.76,132.78,341988.0,132.95,133.15,132.76,132.78,341988.0
2023-08-24 14:20:00,132.78,132.89,132.68,132.75,294629.0,132.78,132.89,132.68,132.75,294629.0
2023-08-24 14:30:00,132.75,132.9,132.66,132.72,303658.0,132.75,132.9,132.66,132.72,303658.0
2023-08-24 14:40:00,132.71,132.82,132.49,132.7,398171.0,132.71,132.82,132.49,132.7,398171.0
2023-08-24 14:50:00,132.71,132.98,132.62,132.93,428136.0,132.71,132.98,132.62,132.93,428136.0
2023-08-24 15:00:00,132.95,133.01,132.63,132.66,405301.0,132.95,133.01,132.63,132.66,405301.0
2023-08-24 15:10:00,132.66,132.71,132.5,132.57,507006.0,132.66,132.71,132.5,132.57,507006.0
2023-08-24 15:20:00,132.58,132.71,132.33,132.4,588281.0,132.58,132.71,132.33,132.4,588281.0
2023-08-24 15:30:00,132.42,132.64,132.37,132.54,599390.0,132.42,132.64,132.37,132.54,599390.0
2023-08-24 15:40:00,132.55,132.59,132.07,132.27,777580.0,132.55,132.59,132.07,132.27,777580.0
2023-08-24 15:50:00,132.27,132.42,131.83,131.84,2774777.0,132.27,132.42,131.83,131.84,2774777.0
2023-08-25 09:30:00,132.47,133.19,132.47,132.74,1684523.0,132.47,133.19,132.47,132.74,1684523.0
2023-08-25 09:40:00,132.75,133.06,132.49,132.88,852004.0,132.75,133.06,132.49,132.88,852004.0
2023-08-25 09:50:00,132.88,133.02,132.68,132.94,826803.0,132.88,133.02,132.68,132.94,826803.0
2023-08-25 10:00:00,132.93,133.34,131.97,132.07,1542294.0,132.93,133.34,131.97,132.07,1542294.0
2023-08-25 10:10:00,132.07,133.87,132.01,133.09,2019278.0,132.07,133.87,132.01,133.09,2019278.0
2023-08-25 10:20:00,133.09,133.19,131.88,131.94,1053213.0,133.09,133.19,131.88,131.94,1053213.0
2023-08-25 10:30:00,131.95,132.34,131.72,131.97,969307.0,131.95,132.34,131.72,131.97,969307.0
2023-08-25 10:40:00,131.99,132.38,131.31,131.41,978673.0,131.99,132.38,131.31,131.41,978673.0
2023-08-25 10:50:00,131.41,131.55,130.71,130.8,1432238.0,131.41,131.55,130.71,130.8,1432238.0
2023-08-25 11:00:00,130.81,131.28,130.58,131.15,1108389.0,130.81,131.28,130.58,131.15,1108389.0
2023-08-25 11:10:00,131.15,131.38,130.7,130.93,929112.0,131.15,131.38,130.7,130.93,929112.0
2023-08-25 11:20:00,130.94,131.55,130.75,131.54,856966.0,130.94,131.55,130.75,131.54,856966.0
2023-08-25 11:30:00,131.53,132.09,131.34,132.06,826318.0,131.53,132.09,131.34,132.06,826318.0
2023-08-25 11:40:00,132.08,132.09,131.6,131.86,810310.0,132.08,132.09,131.6,131.86,810310.0
2023-08-25 11:50:00,131.87,132.04,131.15,131.23,486517.0,131.87,132.04,131.15,131.23,486517.0
2023-08-25 12:00:00,131.2,131.74,131.19,131.7,425108.0,131.2,131.74,131.19,131.7,425108.0
2023-08-25 12:10:00,131.7,131.85,131.47,131.76,449100.0,131.7,131.85,131.47,131.76,449100.0
2023-08-25 12:20:00,131.77,132.09,131.64,132.05,435169.0,131.77,132.09,131.64,132.05,435169.0
2023-08-25 12:30:00,132.05,132.2,131.89,132.15,423203.0,132.05,132.2,131.89,132.15,423203.0
2023-08-25 12:40:00,132.15,132.22,131.79,131.99,402904.0,132.15,132.22,131.79,131.99,402904.0
2023-08-25 12:50:00,131.98,132.14,131.7,132.13,427615.0,131.98,132.14,131.7,132.13,427615.0
2023-08-25 13:00:00,132.11,132.24,131.96,132.06,431632.0,132.11,132.24,131.96,132.06,431632.0
2023-08-25 13:10:00,132.05,132.39,131.94,132.15,408468.0,132.05,132.39,131.94,132.15,408468.0
2023-08-25 13:20:00,132.16,132.17,131.9,132.16,373355.0,132.16,132.17,131.9,132.16,373355.0
2023-08-25 13:30:00,132.16,132.16,131.83,131.85,435490.0,132.16,132.16,131.83,131.85,435490.0
2023-08-25 13:40:00,131.85,132.11,131.84,132.03,313472.0,131.85,132.11,131.84,132.03,313472.0
2023-08-25 13:50:00,132.03,132.32,132.01,132.24,399250.0,132.03,132.32,132.01,132.24,399250.0
2023-08-25 14:00:00,132.23,132.61,132.2,132.49,423606.0,132.23,132.61,132.2,132.49,423606.0
2023-08-25 14:10:00,132.5,133.04,132.42,133.0,736166.0,132.5,133.04,132.42,133.0,736166.0
2023-08-25 14:20:00,133.0,133.29,133.0,133.15,793638.0,133.0,133.29,133.0,133.15,793638.0
2023-08-25 14:30:00,133.16,133.31,133.0,133.06,660593.0,133.16,133.31,133.0,133.06,660593.0
2023-08-25 14:40:00,133.06,133.16,132.86,133.07,489128.0,133.06,133.16,132.86,133.07,489128.0
2023-08-25 14:50:00,133.07,133.27,133.03,133.26,429801.0,133.07,133.27,133.03,133.26,429801.0
2023-08-25 15:00:00,133.26,133.47,133.02,133.23,669525.0,133.26,133.47,133.02,133.23,669525.0
2023-08-25 15:10:00,133.22,133.46,133.17,133.45,556994.0,133.22,133.46,133.17,133.45,556994.0
2023-08-25 15:20:00,133.44,133.63,133.43,133.52,554141.0,133.44,133.63,133.43,133.52,554141.0
2023-08-25 15:30:00,133.52,133.59,133.34,133.44,658374.0,133.52,133.59,133.34,133.44,658374.0
2023-08-25 15:40:00,133.43,133.6,133.25,133.27,584534.0,133.43,133.6,133.25,133.27,584534.0
2023-08-25 15:50:00,133.26,133.41,132.96,133.24,2376731.0,133.26,133.41,132.96,133.24,2376731.0
2023-08-28 09:30:00,133.79,133.95,132.69,132.7,2178487.0,133.79,133.95,132.69,132.7,2178487.0
2023-08-28 09:40:00,132.7,132.82,132.23,132.36,1165986.0,132.7,132.82,132.23,132.36,1165986.0
2023-08-28 09:50:00,132.37,132.63,131.9,132.46,1148323.0,132.37,132.63,131.9,132.46,1148323.0
2023-08-28 10:00:00,132.48,132.63,132.21,132.61,699895.0,132.48,132.63,132.21,132.61,699895.0
2023-08-28 10:10:00,132.6,132.66,132.16,132.36,738853.0,132.6,132.66,132.16,132.36,738853.0
2023-08-28 10:20:00,132.36,133.12,132.32,132.99,929069.0,132.36,133.12,132.32,132.99,929069.0
2023-08-28 10:30:00,132.99,133.02,132.48,132.5,698652.0,132.99,133.02,132.48,132.5,698652.0
2023-08-28 10:40:00,132.51,132.53,132.1,132.27,626142.0,132.51,132.53,132.1,132.27,626142.0
2023-08-28 10:50:00,132.27,132.32,131.96,132.19,655855.0,132.27,132.32,131.96,132.19,655855.0
2023-08-28 11:00:00,132.2,132.35,131.85,132.11,695087.0,132.2,132.35,131.85,132.11,695087.0
2023-08-28 11:10:00,132.12,132.31,131.99,132.19,435561.0,132.12,132.31,131.99,132.19,435561.0
2023-08-28 11:20:00,132.19,132.32,132.04,132.11,482248.0,132.19,132.32,132.04,132.11,482248.0
2023-08-28 11:30:00,132.11,132.55,132.05,132.42,668366.0,132.11,132.55,132.05,132.42,668366.0
2023-08-28 11:40:00,132.43,132.49,131.89,132.01,611081.0,132.43,132.49,131.89,132.01,611081.0
2023-08-28 11:50:00,132.03,132.27,131.89,132.27,355058.0,132.03,132.27,131.89,132.27,355058.0
2023-08-28 12:00:00,132.26,132.35,132.03,132.34,403077.0,132.26,132.35,132.03,132.34,403077.0
2023-08-28 12:10:00,132.34,132.48,132.26,132.37,440932.0,132.34,132.48,132.26,132.37,440932.0
2023-08-28 12:20:00,132.37,132.39,132.21,132.3,352501.0,132.37,132.39,132.21,132.3,352501.0
2023-08-28 12:30:00,132.3,132.52,132.14,132.52,349466.0,132.3,132.52,132.14,132.52,349466.0
2023-08-28 12:40:00,132.52,132.69,132.45,132.46,511617.0,132.52,132.69,132.45,132.46,511617.0
2023-08-28 12:50:00,132.47,132.86,132.47,132.82,412139.0,132.47,132.86,132.47,132.82,412139.0
2023-08-28 13:00:00,132.83,133.09,132.81,132.91,589767.0,132.83,133.09,132.81,132.91,589767.0
2023-08-28 13:10:00,132.9,132.98,132.71,132.78,405731.0,132.9,132.98,132.71,132.78,405731.0
2023-08-28 13:20:00,132.78,132.91,132.75,132.81,320063.0,132.78,132.91,132.75,132.81,320063.0
2023-08-28 13:30:00,132.82,132.95,132.59,132.7,394846.0,132.82,132.95,132.59,132.7,394846.0
2023-08-28 13:40:00,132.71,132.72,132.49,132.55,364552.0,132.71,132.72,132.49,132.55,364552.0
2023-08-28 13:50:00,132.54,132.55,132.03,132.12,477693.0,132.54,132.55,132.03,132.12,477693.0
2023-08-28 14:00:00,132.12,132.28,132.09,132.26,323635.0,132.12,132.28,132.09,132.26,323635.0
2023-08-28 14:10:00,132.25,132.36,132.13,132.17,286708.0,132.25,132.36,132.13,132.17,286708.0
2023-08-28 14:20:00,132.17,132.28,132.1,132.23,236903.0,132.17,132.28,132.1,132.23,236903.0
2023-08-28 14:30:00,132.23,132.47,132.11,132.28,299819.0,132.23,132.47,132.11,132.28,299819.0
2023-08-28 14:40:00,132.27,132.52,132.27,132.51,324189.0,132.27,132.52,132.27,132.51,324189.0
2023-08-28 14:50:00,132.52,132.72,132.49,132.64,399057.0,132.52,132.72,132.49,132.64,399057.0
2023-08-28 15:00:00,132.65,132.9,132.59,132.87,411919.0,132.65,132.9,132.59,132.87,411919.0
2023-08-28 15:10:00,132.87,132.93,132.71,132.76,448745.0,132.87,132.93,132.71,132.76,448745.0
2023-08-28 15:20:00,132.77,132.82,132.49,132.76,506833.0,132.77,132.82,132.49,132.76,506833.0
2023-08-28 15:30:00,132.74,132.93,132.65,132.84,456564.0,132.74,132.93,132.65,132.84,456564.0
2023-08-28 15:40:00,132.83,133.31,132.79,133.06,815385.0,132.83,133.31,132.79,133.06,815385.0
2023-08-28 15:50:00,133.07,133.27,132.91,133.15,1788316.0,133.07,133.27,132.91,133.15,1788316.0
2023-08-29 09:30:00,133.38,134.36,133.34,133.47,2201597.0,133.38,134.36,133.34,133.47,2201597.0
2023-08-29 09:40:00,133.46,134.03,133.25,133.89,1107058.0,133.46,134.03,133.25,133.89,1107058.0
2023-08-29 09:50:00,133.88,133.94,133.48,133.69,664417.0,133.88,133.94,133.48,133.69,664417.0
2023-08-29 10:00:00,133.71,134.71,133.69,134.35,1610618.0,133.71,134.71,133.69,134.35,1610618.0
2023-08-29 10:10:00,134.33,134.37,134.01,134.19,977807.0,134.33,134.37,134.01,134.19,977807.0
2023-08-29 10:20:00,134.2,134.57,134.01,134.5,928561.0,134.2,134.57,134.01,134.5,928561.0
2023-08-29 10:30:00,134.51,134.81,134.23,134.34,1040007.0,134.51,134.81,134.23,134.34,1040007.0
2023-08-29 10:40:00,134.34,134.46,134.0,134.22,1096434.0,134.34,134.46,134.0,134.22,1096434.0
2023-08-29 10:50:00,134.22,134.47,134.02,134.18,877492.0,134.22,134.47,134.02,134.18,877492.0
2023-08-29 11:00:00,134.17,134.39,134.12,134.15,634075.0,134.17,134.39,134.12,134.15,634075.0
2023-08-29 11:10:00,134.15,134.5,134.13,134.47,603271.0,134.15,134.5,134.13,134.47,603271.0
2023-08-29 11:20:00,134.47,134.51,134.25,134.32,495278.0,134.47,134.51,134.25,134.32,495278.0
2023-08-29 11:30:00,134.31,134.86,134.25,134.83,768203.0,134.31,134.86,134.25,134.83,768203.0
2023-08-29 11:40:00,134.84,134.99,134.66,134.68,902014.0,134.84,134.99,134.66,134.68,902014.0
2023-08-29 11:50:00,134.68,134.71,134.48,134.52,764430.0,134.68,134.71,134.48,134.52,764430.0
2023-08-29 12:00:00,134.51,134.61,134.32,134.48,597046.0,134.51,134.61,134.32,134.48,597046.0
2023-08-29 12:10:00,134.48,134.55,134.27,134.4,371410.0,134.48,134.55,134.27,134.4,371410.0
2023-08-29 12:20:00,134.41,134.6,134.4,134.49,500664.0,134.41,134.6,134.4,134.49,500664.0
2023-08-29 12:30:00,134.49,134.57,134.17,134.19,664359.0,134.49,134.57,134.17,134.19,664359.0
2023-08-29 12:40:00,134.19,134.42,134.18,134.31,503483.0,134.19,134.42,134.18,134.31,503483.0
2023-08-29 12:50:00,134.31,134.35,134.09,134.14,466064.0,134.31,134.35,134.09,134.14,466064.0
2023-08-29 13:00:00,134.14,134.36,134.01,134.33,517632.0,134.14,134.36,134.01,134.33,517632.0
2023-08-29 13:10:00,134.33,134.36,134.12,134.17,372873.0,134.33,134.36,134.12,134.17,372873.0
2023-08-29 13:20:00,134.17,134.28,134.08,134.16,363449.0,134.17,134.28,134.08,134.16,363449.0
2023-08-29 13:30:00,134.16,134.62,134.15,134.45,587508.0,134.16,134.62,134.15,134.45,587508.0
2023-08-29 13:40:00,134.45,134.51,134.33,134.51,338522.0,134.45,134.51,134.33,134.51,338522.0
2023-08-29 13:50:00,134.5,134.55,134.1,134.25,625848.0,134.5,134.55,134.1,134.25,625848.0
2023-08-29 14:00:00,134.23,134.53,134.23,134.52,468244.0,134.23,134.53,134.23,134.52,468244.0
2023-08-29 14:10:00,134.53,134.63,134.43,134.49,360957.0,134.53,134.63,134.43,134.49,360957.0
2023-08-29 14:20:00,134.49,134.75,134.48,134.68,526699.0,134.49,134.75,134.48,134.68,526699.0
2023-08-29 14:30:00,134.69,134.78,134.58,134.59,417829.0,134.69,134.78,134.58,134.59,417829.0
2023-08-29 14:40:00,134.58,134.78,134.57,134.61,356013.0,134.58,134.78,134.57,134.61,356013.0
2023-08-29 14:50:00,134.62,134.73,134.58,134.68,444252.0,134.62,134.73,134.58,134.68,444252.0
2023-08-29 15:00:00,134.68,134.86,134.53,134.75,548144.0,134.68,134.86,134.53,134.75,548144.0
2023-08-29 15:10:00,134.75,135.0,134.72,134.94,570868.0,134.75,135.0,134.72,134.94,570868.0
2023-08-29 15:20:00,134.94,134.95,134.83,134.91,443906.0,134.94,134.95,134.83,134.91,443906.0
2023-08-29 15:30:00,134.91,134.96,134.76,134.8,668279.0,134.91,134.96,134.76,134.8,668279.0
2023-08-29 15:40:00,134.8,135.14,134.77,134.92,1186585.0,134.8,135.14,134.77,134.92,1186585.0
2023-08-29 15:50:00,134.92,135.03,134.73,134.9,2057161.0,134.92,135.03,134.73,134.9,2057161.0
2023-08-30 09:30:00,134.99,135.21,134.19,134.66,1528788.0,134.99,135.21,134.19,134.66,1528788.0
2023-08-30 09:40:00,134.65,134.93,134.42,134.57,845886.0,134.65,134.93,134.42,134.57,845886.0
2023-08-30 09:50:00,134.56,135.62,134.55,135.42,1090855.0,134.56,135.62,134.55,135.42,1090855.0
2023-08-30 10:00:00,135.42,135.6,135.22,135.32,1132959.0,135.42,135.6,135.22,135.32,1132959.0
2023-08-30 10:10:00,135.32,135.68,134.72,134.78,842451.0,135.32,135.68,134.72,134.78,842451.0
2023-08-30 10:20:00,134.78,134.78,133.92,134.29,1211197.0,134.78,134.78,133.92,134.29,1211197.0
2023-08-30 10:30:00,134.3,134.76,134.25,134.72,780089.0,134.3,134.76,134.25,134.72,780089.0
2023-08-30 10:40:00,134.72,134.74,134.53,134.59,466049.0,134.72,134.74,134.53,134.59,466049.0
2023-08-30 10:50:00,134.59,134.99,134.51,134.92,547035.0,134.59,134.99,134.51,134.92,547035.0
2023-08-30 11:00:00,134.93,134.99,134.67,134.81,583341.0,134.93,134.99,134.67,134.81,583341.0
2023-08-30 11:10:00,134.81,134.99,134.73,134.95,489924.0,134.81,134.99,134.73,134.95,489924.0
2023-08-30 11:20:00,134.94,134.96,134.62,134.83,523087.0,134.94,134.96,134.62,134.83,523087.0
2023-08-30 11:30:00,134.83,135.21,134.81,135.15,461445.0,134.83,135.21,134.81,135.15,461445.0
2023-08-30 11:40:00,135.16,135.28,135.04,135.11,508402.0,135.16,135.28,135.04,135.11,508402.0
2023-08-30 11:50:00,135.11,135.26,134.93,135.26,337382.0,135.11,135.26,134.93,135.26,337382.0
2023-08-30 12:00:00,135.25,135.35,135.14,135.35,430176.0,135.25,135.35,135.14,135.35,430176.0
2023-08-30 12:10:00,135.35,135.48,135.16,135.43,452662.0,135.35,135.48,135.16,135.43,452662.0
2023-08-30 12:20:00,135.43,135.6,135.41,135.45,461075.0,135.43,135.6,135.41,135.45,461075.0
2023-08-30 12:30:00,135.46,135.59,135.16,135.28,479580.0,135.46,135.59,135.16,135.28,479580.0
2023-08-30 12:40:00,135.28,135.6,135.24,135.37,524072.0,135.28,135.6,135.24,135.37,524072.0
2023-08-30 12:50:00,135.38,135.38,135.0,135.24,570994.0,135.38,135.38,135.0,135.24,570994.0
2023-08-30 13:00:00,135.25,135.26,135.14,135.19,242101.0,135.25,135.26,135.14,135.19,242101.0
2023-08-30 13:10:00,135.19,135.36,135.09,135.14,441615.0,135.19,135.36,135.09,135.14,441615.0
2023-08-30 13:20:00,135.13,135.23,134.89,134.94,472188.0,135.13,135.23,134.89,134.94,472188.0
2023-08-30 13:30:00,134.94,135.29,134.91,135.25,430283.0,134.94,135.29,134.91,135.25,430283.0
2023-08-30 13:40:00,135.25,135.27,134.96,135.03,396925.0,135.25,135.27,134.96,135.03,396925.0
2023-08-30 13:50:00,135.03,135.03,134.71,134.94,510141.0,135.03,135.03,134.71,134.94,510141.0
2023-08-30 14:00:00,134.94,134.94,134.58,134.65,393468.0,134.94,134.94,134.58,134.65,393468.0
2023-08-30 14:10:00,134.65,134.89,134.56,134.8,418328.0,134.65,134.89,134.56,134.8,418328.0
2023-08-30 14:20:00,134.8,134.88,134.7,134.75,366335.0,134.8,134.88,134.7,134.75,366335.0
2023-08-30 14:30:00,134.75,134.95,134.73,134.87,373698.0,134.75,134.95,134.73,134.87,373698.0
2023-08-30 14:40:00,134.87,135.11,134.86,134.93,482664.0,134.87,135.11,134.86,134.93,482664.0
2023-08-30 14:50:00,134.93,135.21,134.93,135.17,424007.0,134.93,135.21,134.93,135.17,424007.0
2023-08-30 15:00:00,135.17,135.26,135.1,135.14,401050.0,135.17,135.26,135.1,135.14,401050.0
2023-08-30 15:10:00,135.15,135.3,134.9,135.04,501894.0,135.15,135.3,134.9,135.04,501894.0
2023-08-30 15:20:00,135.05,135.07,134.78,134.86,447952.0,135.05,135.07,134.78,134.86,447952.0
2023-08-30 15:30:00,134.87,135.03,134.78,134.86,604477.0,134.87,135.03,134.78,134.86,604477.0
2023-08-30 15:40:00,134.86,135.15,134.83,135.05,692993.0,134.86,135.15,134.83,135.05,692993.0
2023-08-30 15:50:00,135.04,135.13,134.82,135.08,1796705.0,135.04,135.13,134.82,135.08,1796705.0
2023-08-31 09:30:00,135.06,136.49,135.0,136.18,2700196.0,135.06,136.49,135.0,136.18,2700196.0
2023-08-31 09:40:00,136.19,137.18,136.1,136.94,2092847.0,136.19,137.18,136.1,136.94,2092847.0
2023-08-31 09:50:00,136.95,137.8,136.83,137.76,2322452.0,136.95,137.8,136.83,137.76,2322452.0
2023-08-31 10:00:00,137.76,138.37,137.76,138.17,2802838.0,137.76,138.37,137.76,138.17,2802838.0
2023-08-31 10:10:00,138.16,138.79,138.09,138.65,2302769.0,138.16,138.79,138.09,138.65,2302769.0
2023-08-31 10:20:00,138.65,138.72,138.1,138.64,1584505.0,138.65,138.72,138.1,138.64,1584505.0
2023-08-31 10:30:00,138.65,138.75,138.42,138.59,1020536.0,138.65,138.75,138.42,138.59,1020536.0
2023-08-31 10:40:00,138.59,138.59,137.93,138.03,1201736.0,138.59,138.59,137.93,138.03,1201736.0
2023-08-31 10:50:00,138.02,138.23,137.68,138.22,992610.0,138.02,138.23,137.68,138.22,992610.0
2023-08-31 11:00:00,138.21,138.27,137.96,138.25,764510.0,138.21,138.27,137.96,138.25,764510.0
2023-08-31 11:10:00,138.25,138.52,138.1,138.13,975357.0,138.25,138.52,138.1,138.13,975357.0
2023-08-31 11:20:00,138.13,138.17,137.78,137.89,833555.0,138.13,138.17,137.78,137.89,833555.0
2023-08-31 11:30:00,137.89,138.11,137.72,137.81,683722.0,137.89,138.11,137.72,137.81,683722.0
2023-08-31 11:40:00,137.81,138.06,137.78,137.81,559321.0,137.81,138.06,137.78,137.81,559321.0
2023-08-31 11:50:00,137.81,137.98,137.56,137.58,646677.0,137.81,137.98,137.56,137.58,646677.0
2023-08-31 12:00:00,137.58,137.82,137.37,137.72,801349.0,137.58,137.82,137.37,137.72,801349.0
2023-08-31 12:10:00,137.73,137.84,137.43,137.44,586571.0,137.73,137.84,137.43,137.44,586571.0
2023-08-31 12:20:00,137.44,137.56,137.23,137.44,631875.0,137.44,137.56,137.23,137.44,631875.0
2023-08-31 12:30:00,137.43,137.57,137.27,137.42,442721.0,137.43,137.57,137.27,137.42,442721.0
2023-08-31 12:40:00,137.41,137.49,136.92,136.94,831766.0,137.41,137.49,136.92,136.94,831766.0
2023-08-31 12:50:00,136.94,137.27,136.94,137.23,672644.0,136.94,137.27,136.94,137.23,672644.0
2023-08-31 13:00:00,137.23,137.73,137.19,137.54,731565.0,137.23,137.73,137.19,137.54,731565.0
2023-08-31 13:10:00,137.53,137.8,137.52,137.77,559139.0,137.53,137.8,137.52,137.77,559139.0
2023-08-31 13:20:00,137.77,138.04,137.7,137.97,735343.0,137.77,138.04,137.7,137.97,735343.0
2023-08-31 13:30:00,137.97,138.05,137.81,137.91,483539.0,137.97,138.05,137.81,137.91,483539.0
2023-08-31 13:40:00,137.91,137.96,137.72,137.85,361283.0,137.91,137.96,137.72,137.85,361283.0
2023-08-31 13:50:00,137.86,137.86,137.63,137.72,427502.0,137.86,137.86,137.63,137.72,427502.0
2023-08-31 14:00:00,137.73,138.12,137.69,138.04,662131.0,137.73,138.12,137.69,138.04,662131.0
2023-08-31 14:10:00,138.03,138.29,137.99,138.21,764270.0,138.03,138.29,137.99,138.21,764270.0
2023-08-31 14:20:00,138.21,138.39,138.21,138.31,592046.0,138.21,138.39,138.21,138.31,592046.0
2023-08-31 14:30:00,138.31,138.32,137.93,137.98,828952.0,138.31,138.32,137.93,137.98,828952.0
2023-08-31 14:40:00,137.96,138.06,137.8,137.99,550908.0,137.96,138.06,137.8,137.99,550908.0
2023-08-31 14:50:00,138.0,138.15,137.98,138.09,501789.0,138.0,138.15,137.98,138.09,501789.0
2023-08-31 15:00:00,138.08,138.43,138.08,138.42,700494.0,138.08,138.43,138.08,138.42,700494.0
2023-08-31 15:10:00,138.42,138.52,138.29,138.38,914297.0,138.42,138.52,138.29,138.38,914297.0
2023-08-31 15:20:00,138.37,138.44,138.26,138.34,576056.0,138.37,138.44,138.26,138.34,576056.0
2023-08-31 15:30:00,138.34,138.57,138.28,138.36,794079.0,138.34,138.57,138.28,138.36,794079.0
2023-08-31 15:40:00,138.36,138.54,138.31,138.36,1048986.0,138.36,138.54,138.31,138.36,1048986.0
2023-08-31 15:50:00,138.35,138.35,137.99,138.0,3124415.0,138.35,138.35,137.99,138.0,3124415.0
2023-09-01 09:30:00,139.41,139.96,138.31,138.71,3127306.0,139.41,139.96,138.31,138.71,3127306.0
2023-09-01 09:40:00,138.68,138.88,138.11,138.23,1492693.0,138.68,138.88,138.11,138.23,1492693.0
2023-09-01 09:50:00,138.23,138.65,137.93,138.52,1143422.0,138.23,138.65,137.93,138.52,1143422.0
2023-09-01 10:00:00,138.49,138.6,137.98,138.44,1071763.0,138.49,138.6,137.98,138.44,1071763.0
2023-09-01 10:10:00,138.44,139.09,138.41,138.88,1152918.0,138.44,139.09,138.41,138.88,1152918.0
2023-09-01 10:20:00,138.87,138.88,138.38,138.69,747291.0,138.87,138.88,138.38,138.69,747291.0
2023-09-01 10:30:00,138.71,138.72,137.94,138.26,926706.0,138.71,138.72,137.94,138.26,926706.0
2023-09-01 10:40:00,138.26,138.27,137.43,137.49,1184738.0,138.26,138.27,137.43,137.49,1184738.0
2023-09-01 10:50:00,137.48,137.8,137.3,137.44,820080.0,137.48,137.8,137.3,137.44,820080.0
2023-09-01 11:00:00,137.44,137.61,137.28,137.41,646995.0,137.44,137.61,137.28,137.41,646995.0
2023-09-01 11:10:00,137.4,137.91,137.34,137.9,705870.0,137.4,137.91,137.34,137.9,705870.0
2023-09-01 11:20:00,137.9,137.95,137.74,137.87,538635.0,137.9,137.95,137.74,137.87,538635.0
2023-09-01 11:30:00,137.88,137.99,137.52,137.53,509092.0,137.88,137.99,137.52,137.53,509092.0
2023-09-01 11:40:00,137.54,137.56,136.93,136.99,778147.0,137.54,137.56,136.93,136.99,778147.0
2023-09-01 11:50:00,136.98,137.15,136.93,136.97,495940.0,136.98,137.15,136.93,136.97,495940.0
2023-09-01 12:00:00,136.96,137.26,136.93,137.18,384165.0,136.96,137.26,136.93,137.18,384165.0
2023-09-01 12:10:00,137.17,137.24,136.94,137.09,526391.0,137.17,137.24,136.94,137.09,526391.0
2023-09-01 12:20:00,137.1,137.44,137.06,137.26,691976.0,137.1,137.44,137.06,137.26,691976.0
2023-09-01 12:30:00,137.25,137.34,136.97,137.0,448236.0,137.25,137.34,136.97,137.0,448236.0
2023-09-01 12:40:00,136.99,137.13,136.87,137.1,492731.0,136.99,137.13,136.87,137.1,492731.0
2023-09-01 12:50:00,137.11,137.48,137.09,137.42,462820.0,137.11,137.48,137.09,137.42,462820.0
2023-09-01 13:00:00,137.42,137.55,137.13,137.19,408753.0,137.42,137.55,137.13,137.19,408753.0
2023-09-01 13:10:00,137.19,137.34,137.16,137.28,256139.0,137.19,137.34,137.16,137.28,256139.0
2023-09-01 13:20:00,137.27,137.33,136.97,137.0,418008.0,137.27,137.33,136.97,137.0,418008.0
2023-09-01 13:30:00,136.99,137.36,136.96,137.3,345064.0,136.99,137.36,136.96,137.3,345064.0
2023-09-01 13:40:00,137.29,137.3,137.11,137.25,288759.0,137.29,137.3,137.11,137.25,288759.0
2023-09-01 13:50:00,137.25,137.49,137.23,137.43,370470.0,137.25,137.49,137.23,137.43,370470.0
2023-09-01 14:00:00,137.43,137.56,137.39,137.55,288318.0,137.43,137.56,137.39,137.55,288318.0
2023-09-01 14:10:00,137.55,137.56,137.28,137.32,302497.0,137.55,137.56,137.28,137.32,302497.0
2023-09-01 14:20:00,137.31,137.33,137.09,137.13,337827.0,137.31,137.33,137.09,137.13,337827.0
2023-09-01 14:30:00,137.13,137.25,137.06,137.18,341692.0,137.13,137.25,137.06,137.18,341692.0
2023-09-01 14:40:00,137.18,137.43,137.17,137.27,363201.0,137.18,137.43,137.17,137.27,363201.0
2023-09-01 14:50:00,137.27,137.43,137.26,137.35,240131.0,137.27,137.43,137.26,137.35,240131.0
2023-09-01 15:00:00,137.34,137.48,137.31,137.41,341236.0,137.34,137.48,137.31,137.41,341236.0
2023-09-01 15:10:00,137.42,137.55,137.37,137.47,491005.0,137.42,137.55,137.37,137.47,491005.0
2023-09-01 15:20:00,137.47,137.62,137.43,137.59,460158.0,137.47,137.62,137.43,137.59,460158.0
2023-09-01 15:30:00,137.6,137.73,137.59,137.64,553512.0,137.6,137.73,137.59,137.64,553512.0
2023-09-01 15:40:00,137.64,137.8,137.63,137.72,700050.0,137.64,137.8,137.63,137.72,700050.0
2023-09-01 15:50:00,137.72,138.21,137.66,138.14,2835429.0,137.72,138.21,137.66,138.14,2835429.0
2023-09-05 09:30:00,137.7,137.8,136.39,136.75,2685081.0,137.7,137.8,136.39,136.75,2685081.0
2023-09-05 09:40:00,136.75,137.01,136.26,136.49,1418388.0,136.75,137.01,136.26,136.49,1418388.0
2023-09-05 09:50:00,136.5,136.84,135.98,136.08,1093658.0,136.5,136.84,135.98,136.08,1093658.0
2023-09-05 10:00:00,136.09,136.38,135.82,136.37,1241584.0,136.09,136.38,135.82,136.37,1241584.0
2023-09-05 10:10:00,136.37,136.49,135.98,136.2,691286.0,136.37,136.49,135.98,136.2,691286.0
2023-09-05 10:20:00,136.22,136.58,136.08,136.3,825683.0,136.22,136.58,136.08,136.3,825683.0
2023-09-05 10:30:00,136.3,136.5,136.19,136.46,748670.0,136.3,136.5,136.19,136.46,748670.0
2023-09-05 10:40:00,136.48,136.65,136.13,136.52,625024.0,136.48,136.65,136.13,136.52,625024.0
2023-09-05 10:50:00,136.52,136.84,136.41,136.45,717978.0,136.52,136.84,136.41,136.45,717978.0
2023-09-05 11:00:00,136.46,137.04,136.44,136.97,769241.0,136.46,137.04,136.44,136.97,769241.0
2023-09-05 11:10:00,136.98,136.98,136.82,136.95,575621.0,136.98,136.98,136.82,136.95,575621.0
2023-09-05 11:20:00,136.95,136.98,136.55,136.58,571341.0,136.95,136.98,136.55,136.58,571341.0
2023-09-05 11:30:00,136.57,136.66,136.3,136.34,499230.0,136.57,136.66,136.3,136.34,499230.0
2023-09-05 11:40:00,136.33,136.72,136.3,136.66,511715.0,136.33,136.72,136.3,136.66,511715.0
2023-09-05 11:50:00,136.67,136.71,136.31,136.39,455389.0,136.67,136.71,136.31,136.39,455389.0
2023-09-05 12:00:00,136.4,136.65,136.37,136.64,462601.0,136.4,136.65,136.37,136.64,462601.0
2023-09-05 12:10:00,136.63,136.85,136.63,136.76,576039.0,136.63,136.85,136.63,136.76,576039.0
2023-09-05 12:20:00,136.77,136.78,136.52,136.58,364738.0,136.77,136.78,136.52,136.58,364738.0
2023-09-05 12:30:00,136.58,136.83,136.54,136.78,320091.0,136.58,136.83,136.54,136.78,320091.0
2023-09-05 12:40:00,136.77,136.91,136.7,136.79,270422.0,136.77,136.91,136.7,136.79,270422.0
2023-09-05 12:50:00,136.78,136.91,136.68,136.77,330776.0,136.78,136.91,136.68,136.77,330776.0
2023-09-05 13:00:00,136.77,136.83,136.59,136.6,314047.0,136.77,136.83,136.59,136.6,314047.0
2023-09-05 13:10:00,136.61,136.79,136.54,136.72,320065.0,136.61,136.79,136.54,136.72,320065.0
2023-09-05 13:20:00,136.72,136.79,136.63,136.69,261334.0,136.72,136.79,136.63,136.69,261334.0
2023-09-05 13:30:00,136.69,136.81,136.63,136.72,273294.0,136.69,136.81,136.63,136.72,273294.0
2023-09-05 13:40:00,136.72,136.95,136.69,136.82,478863.0,136.72,136.95,136.69,136.82,478863.0
2023-09-05 13:50:00,136.81,136.92,136.76,136.78,306737.0,136.81,136.92,136.76,136.78,306737.0
2023-09-05 14:00:00,136.78,136.99,136.77,136.96,445505.0,136.78,136.99,136.77,136.96,445505.0
2023-09-05 14:10:00,136.94,137.03,136.84,136.98,406849.0,136.94,137.03,136.84,136.98,406849.0
2023-09-05 14:20:00,136.99,137.08,136.89,137.0,333634.0,136.99,137.08,136.89,137.0,333634.0
2023-09-05 14:30:00,137.0,137.06,136.92,136.99,323169.0,137.0,137.06,136.92,136.99,323169.0
2023-09-05 14:40:00,136.99,137.14,136.9,137.09,448532.0,136.99,137.14,136.9,137.09,448532.0
2023-09-05 14:50:00,137.09,137.26,137.03,137.24,458222.0,137.09,137.26,137.03,137.24,458222.0
2023-09-05 15:00:00,137.24,137.25,136.92,136.96,443187.0,137.24,137.25,136.92,136.96,443187.0
2023-09-05 15:10:00,136.96,136.97,136.73,136.79,532850.0,136.96,136.97,136.73,136.79,532850.0
2023-09-05 15:20:00,136.79,136.89,136.75,136.79,425012.0,136.79,136.89,136.75,136.79,425012.0
2023-09-05 15:30:00,136.79,137.08,136.78,137.05,779610.0,136.79,137.08,136.78,137.05,779610.0
2023-09-05 15:40:00,137.05,137.25,137.01,137.07,812456.0,137.05,137.25,137.01,137.07,812456.0
2023-09-05 15:50:00,137.08,137.4,137.02,137.25,2385456.0,137.08,137.4,137.02,137.25,2385456.0
2023-09-06 09:30:00,136.31,136.67,135.83,136.0,2133770.0,136.31,136.67,135.83,136.0,2133770.0
2023-09-06 09:40:00,136.0,137.0,135.98,136.82,1222412.0,136.0,137.0,135.98,136.82,1222412.0
2023-09-06 09:50:00,136.8,137.45,136.75,137.26,1384922.0,136.8,137.45,136.75,137.26,1384922.0
2023-09-06 10:00:00,137.25,137.26,135.83,135.88,1698435.0,137.25,137.26,135.83,135.88,1698435.0
2023-09-06 10:10:00,135.89,136.28,135.68,136.27,1076481.0,135.89,136.28,135.68,136.27,1076481.0
2023-09-06 10:20:00,136.27,136.39,135.76,135.91,851351.0,136.27,136.39,135.76,135.91,851351.0
2023-09-06 10:30:00,135.91,136.47,135.84,136.47,853627.0,135.91,136.47,135.84,136.47,853627.0
2023-09-06 10:40:00,136.46,136.55,136.24,136.26,485427.0,136.46,136.55,136.24,136.26,485427.0
2023-09-06 10:50:00,136.25,136.42,135.98,135.98,760678.0,136.25,136.42,135.98,135.98,760678.0
2023-09-06 11:00:00,135.98,136.11,135.68,135.69,709939.0,135.98,136.11,135.68,135.69,709939.0
2023-09-06 11:10:00,135.69,135.89,135.57,135.86,910387.0,135.69,135.89,135.57,135.86,910387.0
2023-09-06 11:20:00,135.85,136.06,135.83,135.94,501298.0,135.85,136.06,135.83,135.94,501298.0
2023-09-06 11:30:00,135.93,136.1,135.84,136.03,688394.0,135.93,136.1,135.84,136.03,688394.0
2023-09-06 11:40:00,136.02,136.17,135.85,135.85,461760.0,136.02,136.17,135.85,135.85,461760.0
2023-09-06 11:50:00,135.86,135.96,135.74,135.89,370161.0,135.86,135.96,135.74,135.89,370161.0
2023-09-06 12:00:00,135.91,135.91,135.58,135.59,478790.0,135.91,135.91,135.58,135.59,478790.0
2023-09-06 12:10:00,135.58,135.7,135.47,135.51,517521.0,135.58,135.7,135.47,135.51,517521.0
2023-09-06 12:20:00,135.5,135.52,135.05,135.12,656488.0,135.5,135.52,135.05,135.12,656488.0
2023-09-06 12:30:00,135.12,135.22,134.91,135.0,1048836.0,135.12,135.22,134.91,135.0,1048836.0
2023-09-06 12:40:00,135.0,135.01,134.69,134.78,594144.0,135.0,135.01,134.69,134.78,594144.0
2023-09-06 12:50:00,134.78,134.92,134.71,134.8,418900.0,134.78,134.92,134.71,134.8,418900.0
2023-09-06 13:00:00,134.79,134.87,134.61,134.74,517758.0,134.79,134.87,134.61,134.74,517758.0
2023-09-06 13:10:00,134.74,135.15,134.72,135.13,633726.0,134.74,135.15,134.72,135.13,633726.0
2023-09-06 13:20:00,135.14,135.17,134.88,134.89,358214.0,135.14,135.17,134.88,134.89,358214.0
2023-09-06 13:30:00,134.89,135.2,134.84,135.16,443117.0,134.89,135.2,134.84,135.16,443117.0
2023-09-06 13:40:00,135.16,135.32,135.01,135.31,444870.0,135.16,135.32,135.01,135.31,444870.0
2023-09-06 13:50:00,135.31,135.34,135.11,135.15,375782.0,135.31,135.34,135.11,135.15,375782.0
2023-09-06 14:00:00,135.16,135.26,134.98,135.16,393433.0,135.16,135.26,134.98,135.16,393433.0
2023-09-06 14:10:00,135.16,135.18,134.92,135.0,345442.0,135.16,135.18,134.92,135.0,345442.0
2023-09-06 14:20:00,134.99,135.23,134.91,135.12,389013.0,134.99,135.23,134.91,135.12,389013.0
2023-09-06 14:30:00,135.12,135.36,135.11,135.18,456577.0,135.12,135.36,135.11,135.18,456577.0
2023-09-06 14:40:00,135.18,135.31,135.13,135.17,369414.0,135.18,135.31,135.13,135.17,369414.0
2023-09-06 14:50:00,135.17,135.27,134.94,134.97,500159.0,135.17,135.27,134.94,134.97,500159.0
2023-09-06 15:00:00,134.97,134.99,134.71,134.8,466877.0,134.97,134.99,134.71,134.8,466877.0
2023-09-06 15:10:00,134.79,135.24,134.78,135.24,696876.0,134.79,135.24,134.78,135.24,696876.0
2023-09-06 15:20:00,135.24,135.33,135.16,135.24,504710.0,135.24,135.33,135.16,135.24,504710.0
2023-09-06 15:30:00,135.25,135.48,135.24,135.38,643696.0,135.25,135.48,135.24,135.38,643696.0
2023-09-06 15:40:00,135.38,135.44,135.17,135.33,672085.0,135.38,135.44,135.17,135.33,672085.0
2023-09-06 15:50:00,135.33,135.52,135.21,135.36,1873157.0,135.33,135.52,135.21,135.36,1873157.0
2023-09-07 09:30:00,133.9,134.22,133.16,133.98,2420733.0,133.9,134.22,133.16,133.98,2420733.0
2023-09-07 09:40:00,134.0,134.78,133.91,134.77,1151458.0,134.0,134.78,133.91,134.77,1151458.0
2023-09-07 09:50:00,134.77,135.33,134.46,135.3,1115528.0,134.77,135.33,134.46,135.3,1115528.0
2023-09-07 10:00:00,135.29,135.64,134.92,135.53,1299277.0,135.29,135.64,134.92,135.53,1299277.0
2023-09-07 10:10:00,135.52,136.19,135.44,135.94,1470211.0,135.52,136.19,135.44,135.94,1470211.0
2023-09-07 10:20:00,135.94,136.39,135.91,135.96,974571.0,135.94,136.39,135.91,135.96,974571.0
2023-09-07 10:30:00,135.95,136.19,135.65,136.19,895358.0,135.95,136.19,135.65,136.19,895358.0
2023-09-07 10:40:00,136.18,136.72,136.14,136.48,1194195.0,136.18,136.72,136.14,136.48,1194195.0
2023-09-07 10:50:00,136.47,136.52,135.9,135.98,856415.0,136.47,136.52,135.9,135.98,856415.0
2023-09-07 11:00:00,136.0,136.19,135.81,135.91,637510.0,136.0,136.19,135.81,135.91,637510.0
2023-09-07 11:10:00,135.9,136.24,135.86,136.13,640670.0,135.9,136.24,135.86,136.13,640670.0
2023-09-07 11:20:00,136.13,136.2,135.82,135.98,537529.0,136.13,136.2,135.82,135.98,537529.0
2023-09-07 11:30:00,135.99,136.34,135.93,136.05,547092.0,135.99,136.34,135.93,136.05,547092.0
2023-09-07 11:40:00,136.04,136.05,135.8,135.84,593480.0,136.04,136.05,135.8,135.84,593480.0
2023-09-07 11:50:00,135.84,136.02,135.47,135.79,1186939.0,135.84,136.02,135.47,135.79,1186939.0
2023-09-07 12:00:00,135.8,136.18,135.75,136.1,1044156.0,135.8,136.18,135.75,136.1,1044156.0
2023-09-07 12:10:00,136.09,136.33,136.05,136.26,744830.0,136.09,136.33,136.05,136.26,744830.0
2023-09-07 12:20:00,136.26,136.48,136.1,136.35,507319.0,136.26,136.48,136.1,136.35,507319.0
2023-09-07 12:30:00,136.35,136.43,136.25,136.39,459202.0,136.35,136.43,136.25,136.39,459202.0
2023-09-07 12:40:00,136.38,136.56,136.3,136.42,417457.0,136.38,136.56,136.3,136.42,417457.0
2023-09-07 12:50:00,136.42,136.5,136.23,136.28,401685.0,136.42,136.5,136.23,136.28,401685.0
2023-09-07 13:00:00,136.28,136.54,136.25,136.4,381981.0,136.28,136.54,136.25,136.4,381981.0
2023-09-07 13:10:00,136.39,136.92,136.35,136.91,775010.0,136.39,136.92,136.35,136.91,775010.0
2023-09-07 13:20:00,136.9,137.25,136.86,137.19,939557.0,136.9,137.25,136.86,137.19,939557.0
2023-09-07 13:30:00,137.2,137.34,136.85,136.94,853996.0,137.2,137.34,136.85,136.94,853996.0
2023-09-07 13:40:00,136.94,137.31,136.91,137.21,642806.0,136.94,137.31,136.91,137.21,642806.0
2023-09-07 13:50:00,137.2,137.51,137.16,137.46,687714.0,137.2,137.51,137.16,137.46,687714.0
2023-09-07 14:00:00,137.47,137.72,137.38,137.44,797996.0,137.47,137.72,137.38,137.44,797996.0
2023-09-07 14:10:00,137.44,137.48,137.14,137.15,774124.0,137.44,137.48,137.14,137.15,774124.0
2023-09-07 14:20:00,137.14,137.36,137.1,137.28,475640.0,137.14,137.36,137.1,137.28,475640.0
2023-09-07 14:30:00,137.27,137.39,137.06,137.19,533693.0,137.27,137.39,137.06,137.19,533693.0
2023-09-07 14:40:00,137.2,137.47,137.16,137.46,429668.0,137.2,137.47,137.16,137.46,429668.0
2023-09-07 14:50:00,137.46,137.59,137.37,137.51,513812.0,137.46,137.59,137.37,137.51,513812.0
2023-09-07 15:00:00,137.51,137.6,137.32,137.39,446143.0,137.51,137.6,137.32,137.39,446143.0
2023-09-07 15:10:00,137.4,137.65,137.38,137.6,523529.0,137.4,137.65,137.38,137.6,523529.0
2023-09-07 15:20:00,137.59,137.7,137.47,137.68,597700.0,137.59,137.7,137.47,137.68,597700.0
2023-09-07 15:30:00,137.67,137.7,137.52,137.57,851727.0,137.67,137.7,137.52,137.57,851727.0
2023-09-07 15:40:00,137.57,137.91,137.5,137.84,1022600.0,137.57,137.91,137.5,137.84,1022600.0
2023-09-07 15:50:00,137.84,138.03,137.46,137.85,3261884.0,137.84,138.03,137.46,137.85,3261884.0
2023-09-08 09:30:00,136.81,137.61,136.81,137.4,1876496.0,136.81,137.61,136.81,137.4,1876496.0
2023-09-08 09:40:00,137.4,137.74,137.35,137.63,1158376.0,137.4,137.74,137.35,137.63,1158376.0
2023-09-08 09:50:00,137.62,137.69,136.75,136.97,1062822.0,137.62,137.69,136.75,136.97,1062822.0
2023-09-08 10:00:00,136.97,137.79,136.77,137.49,1103172.0,136.97,137.79,136.77,137.49,1103172.0
2023-09-08 10:10:00,137.49,138.3,137.43,138.25,1232180.0,137.49,138.3,137.43,138.25,1232180.0
2023-09-08 10:20:00,138.25,138.43,138.04,138.33,1311685.0,138.25,138.43,138.04,138.33,1311685.0
2023-09-08 10:30:00,138.33,138.55,138.03,138.13,995419.0,138.33,138.55,138.03,138.13,995419.0
2023-09-08 10:40:00,138.12,138.25,137.9,138.24,758689.0,138.12,138.25,137.9,138.24,758689.0
2023-09-08 10:50:00,138.23,138.49,137.89,137.89,770442.0,138.23,138.49,137.89,137.89,770442.0
2023-09-08 11:00:00,137.89,138.22,137.67,138.01,746221.0,137.89,138.22,137.67,138.01,746221.0
2023-09-08 11:10:00,138.01,138.58,138.0,138.53,682234.0,138.01,138.58,138.0,138.53,682234.0
2023-09-08 11:20:00,138.52,138.8,138.5,138.58,692767.0,138.52,138.8,138.5,138.58,692767.0
2023-09-08 11:30:00,138.58,138.84,138.49,138.78,515017.0,138.58,138.84,138.49,138.78,515017.0
2023-09-08 11:40:00,138.78,138.86,138.41,138.5,498464.0,138.78,138.86,138.41,138.5,498464.0
2023-09-08 11:50:00,138.5,138.62,138.25,138.34,490476.0,138.5,138.62,138.25,138.34,490476.0
2023-09-08 12:00:00,138.35,138.36,138.1,138.22,587317.0,138.35,138.36,138.1,138.22,587317.0
2023-09-08 12:10:00,138.22,138.6,138.22,138.6,390874.0,138.22,138.6,138.22,138.6,390874.0
2023-09-08 12:20:00,138.59,138.67,138.28,138.32,358470.0,138.59,138.67,138.28,138.32,358470.0
2023-09-08 12:30:00,138.32,138.32,138.16,138.22,419442.0,138.32,138.32,138.16,138.22,419442.0
2023-09-08 12:40:00,138.21,138.44,138.19,138.22,420398.0,138.21,138.44,138.19,138.22,420398.0
2023-09-08 12:50:00,138.21,138.48,138.14,138.47,384730.0,138.21,138.48,138.14,138.47,384730.0
2023-09-08 13:00:00,138.47,138.49,138.3,138.36,318474.0,138.47,138.49,138.3,138.36,318474.0
2023-09-08 13:10:00,138.35,138.63,138.29,138.61,341586.0,138.35,138.63,138.29,138.61,341586.0
2023-09-08 13:20:00,138.61,138.74,138.42,138.46,484310.0,138.61,138.74,138.42,138.46,484310.0
2023-09-08 13:30:00,138.46,138.62,138.34,138.54,307840.0,138.46,138.62,138.34,138.54,307840.0
2023-09-08 13:40:00,138.54,138.71,138.47,138.67,319737.0,138.54,138.71,138.47,138.67,319737.0
2023-09-08 13:50:00,138.66,138.71,138.51,138.65,435369.0,138.66,138.71,138.51,138.65,435369.0
2023-09-08 14:00:00,138.64,138.8,138.58,138.59,387511.0,138.64,138.8,138.58,138.59,387511.0
2023-09-08 14:10:00,138.58,138.62,137.93,138.08,907162.0,138.58,138.62,137.93,138.08,907162.0
2023-09-08 14:20:00,138.09,138.22,138.02,138.17,489329.0,138.09,138.22,138.02,138.17,489329.0
2023-09-08 14:30:00,138.19,138.24,138.0,138.03,450867.0,138.19,138.24,138.0,138.03,450867.0
2023-09-08 14:40:00,138.03,138.2,138.01,138.04,399400.0,138.03,138.2,138.01,138.04,399400.0
2023-09-08 14:50:00,138.05,138.11,137.81,137.87,403967.0,138.05,138.11,137.81,137.87,403967.0
2023-09-08 15:00:00,137.86,137.94,137.66,137.84,610928.0,137.86,137.94,137.66,137.84,610928.0
2023-09-08 15:10:00,137.84,137.98,137.74,137.98,508014.0,137.84,137.98,137.74,137.98,508014.0
2023-09-08 15:20:00,137.99,138.06,137.82,137.98,478486.0,137.99,138.06,137.82,137.98,478486.0
2023-09-08 15:30:00,137.97,138.04,137.83,138.0,464755.0,137.97,138.04,137.83,138.0,464755.0
2023-09-08 15:40:00,137.99,138.08,137.9,138.03,650214.0,137.99,138.08,137.9,138.03,650214.0
2023-09-08 15:50:00,138.03,138.29,137.96,138.23,2035910.0,138.03,138.29,137.96,138.23,2035910.0
2023-09-11 09:30:00,138.74,140.35,138.64,139.58,3608041.0,138.74,140.35,138.64,139.58,3608041.0
2023-09-11 09:40:00,139.58,140.08,139.4,139.87,1414315.0,139.58,140.08,139.4,139.87,1414315.0
2023-09-11 09:50:00,139.86,140.55,139.76,140.15,1255004.0,139.86,140.55,139.76,140.15,1255004.0
2023-09-11 10:00:00,140.17,140.84,140.11,140.45,1418789.0,140.17,140.84,140.11,140.45,1418789.0
2023-09-11 10:10:00,140.45,140.59,140.02,140.37,889732.0,140.45,140.59,140.02,140.37,889732.0
2023-09-11 10:20:00,140.37,140.79,140.26,140.78,908985.0,140.37,140.79,140.26,140.78,908985.0
2023-09-11 10:30:00,140.79,140.87,140.35,140.84,923682.0,140.79,140.87,140.35,140.84,923682.0
2023-09-11 10:40:00,140.85,141.25,140.77,141.21,1225889.0,140.85,141.25,140.77,141.21,1225889.0
2023-09-11 10:50:00,141.21,141.39,140.92,141.16,998385.0,141.21,141.39,140.92,141.16,998385.0
2023-09-11 11:00:00,141.15,141.26,140.95,141.12,752763.0,141.15,141.26,140.95,141.12,752763.0
2023-09-11 11:10:00,141.11,141.71,141.0,141.59,949258.0,141.11,141.71,141.0,141.59,949258.0
2023-09-11 11:20:00,141.59,141.78,141.46,141.54,829067.0,141.59,141.78,141.46,141.54,829067.0
2023-09-11 11:30:00,141.54,141.99,141.35,141.83,794206.0,141.54,141.99,141.35,141.83,794206.0
2023-09-11 11:40:00,141.84,141.92,141.54,141.64,726448.0,141.84,141.92,141.54,141.64,726448.0
2023-09-11 11:50:00,141.64,141.79,141.19,141.22,888217.0,141.64,141.79,141.19,141.22,888217.0
2023-09-11 12:00:00,141.22,141.37,141.17,141.27,729986.0,141.22,141.37,141.17,141.27,729986.0
2023-09-11 12:10:00,141.28,141.4,141.19,141.33,570794.0,141.28,141.4,141.19,141.33,570794.0
2023-09-11 12:20:00,141.34,141.94,141.33,141.93,1001828.0,141.34,141.94,141.33,141.93,1001828.0
2023-09-11 12:30:00,141.92,141.95,141.5,141.57,561448.0,141.92,141.95,141.5,141.57,561448.0
2023-09-11 12:40:00,141.57,141.58,141.26,141.45,575301.0,141.57,141.58,141.26,141.45,575301.0
2023-09-11 12:50:00,141.44,141.61,141.36,141.53,730606.0,141.44,141.61,141.36,141.53,730606.0
2023-09-11 13:00:00,141.53,141.63,141.31,141.53,679119.0,141.53,141.63,141.31,141.53,679119.0
2023-09-11 13:10:00,141.54,141.75,141.54,141.74,455301.0,141.54,141.75,141.54,141.74,455301.0
2023-09-11 13:20:00,141.74,141.93,141.68,141.84,561424.0,141.74,141.93,141.68,141.84,561424.0
2023-09-11 13:30:00,141.84,142.17,141.84,142.17,1035251.0,141.84,142.17,141.84,142.17,1035251.0
2023-09-11 13:40:00,142.17,142.3,142.0,142.28,594547.0,142.17,142.3,142.0,142.28,594547.0
2023-09-11 13:50:00,142.29,142.45,142.24,142.32,641460.0,142.29,142.45,142.24,142.32,641460.0
2023-09-11 14:00:00,142.32,142.42,142.2,142.33,629089.0,142.32,142.42,142.2,142.33,629089.0
2023-09-11 14:10:00,142.33,142.62,142.29,142.56,749381.0,142.33,142.62,142.29,142.56,749381.0
2023-09-11 14:20:00,142.55,142.61,142.47,142.59,511589.0,142.55,142.61,142.47,142.59,511589.0
2023-09-11 14:30:00,142.59,142.75,142.47,142.55,784986.0,142.59,142.75,142.47,142.55,784986.0
2023-09-11 14:40:00,142.55,142.57,142.28,142.53,822168.0,142.55,142.57,142.28,142.53,822168.0
2023-09-11 14:50:00,142.53,142.94,142.52,142.92,978405.0,142.53,142.94,142.52,142.92,978405.0
2023-09-11 15:00:00,142.94,143.19,142.91,143.18,1257615.0,142.94,143.19,142.91,143.18,1257615.0
2023-09-11 15:10:00,143.18,143.28,142.96,143.08,1183231.0,143.18,143.28,142.96,143.08,1183231.0
2023-09-11 15:20:00,143.08,143.29,143.05,143.22,1022540.0,143.08,143.29,143.05,143.22,1022540.0
2023-09-11 15:30:00,143.22,143.59,143.19,143.51,1528870.0,143.22,143.59,143.19,143.51,1528870.0
2023-09-11 15:40:00,143.51,143.62,143.32,143.33,1555415.0,143.51,143.62,143.32,143.33,1555415.0
2023-09-11 15:50:00,143.33,143.47,142.91,143.13,3607164.0,143.33,143.47,142.91,143.13,3607164.0
2023-09-12 09:30:00,142.32,142.45,141.66,142.06,2415325.0,142.32,142.45,141.66,142.06,2415325.0
2023-09-12 09:40:00,142.07,142.17,141.43,141.82,1926137.0,142.07,142.17,141.43,141.82,1926137.0
2023-09-12 09:50:00,141.82,142.38,141.73,142.2,1242692.0,141.82,142.38,141.73,142.2,1242692.0
2023-09-12 10:00:00,142.19,142.27,141.8,142.25,986013.0,142.19,142.27,141.8,142.25,986013.0
2023-09-12 10:10:00,142.25,142.45,142.01,142.29,731530.0,142.25,142.45,142.01,142.29,731530.0
2023-09-12 10:20:00,142.28,142.3,141.32,141.34,1203042.0,142.28,142.3,141.32,141.34,1203042.0
2023-09-12 10:30:00,141.35,141.47,141.11,141.41,965682.0,141.35,141.47,141.11,141.41,965682.0
2023-09-12 10:40:00,141.41,141.58,141.36,141.48,668404.0,141.41,141.58,141.36,141.48,668404.0
2023-09-12 10:50:00,141.47,141.48,140.87,140.89,711004.0,141.47,141.48,140.87,140.89,711004.0
2023-09-12 11:00:00,140.88,141.19,140.75,140.83,703971.0,140.88,141.19,140.75,140.83,703971.0
2023-09-12 11:10:00,140.82,140.91,140.61,140.8,688322.0,140.82,140.91,140.61,140.8,688322.0
2023-09-12 11:20:00,140.81,141.04,140.76,141.02,505886.0,140.81,141.04,140.76,141.02,505886.0
2023-09-12 11:30:00,141.02,141.32,141.01,141.27,540398.0,141.02,141.32,141.01,141.27,540398.0
2023-09-12 11:40:00,141.27,141.31,141.07,141.18,461436.0,141.27,141.31,141.07,141.18,461436.0
2023-09-12 11:50:00,141.19,141.28,141.06,141.09,393415.0,141.19,141.28,141.06,141.09,393415.0
2023-09-12 12:00:00,141.09,141.5,141.09,141.49,413438.0,141.09,141.5,141.09,141.49,413438.0
2023-09-12 12:10:00,141.5,141.65,141.35,141.64,409896.0,141.5,141.65,141.35,141.64,409896.0
2023-09-12 12:20:00,141.63,141.72,141.54,141.64,425447.0,141.63,141.72,141.54,141.64,425447.0
2023-09-12 12:30:00,141.64,141.76,141.49,141.75,370623.0,141.64,141.76,141.49,141.75,370623.0
2023-09-12 12:40:00,141.74,142.07,141.69,142.06,534364.0,141.74,142.07,141.69,142.06,534364.0
2023-09-12 12:50:00,142.06,142.12,141.82,141.91,531319.0,142.06,142.12,141.82,141.91,531319.0
2023-09-12 13:00:00,141.91,142.33,141.86,142.29,647728.0,141.91,142.33,141.86,142.29,647728.0
2023-09-12 13:10:00,142.28,142.64,142.26,142.64,734062.0,142.28,142.64,142.26,142.64,734062.0
2023-09-12 13:20:00,142.64,143.0,142.48,142.51,927494.0,142.64,143.0,142.48,142.51,927494.0
2023-09-12 13:30:00,142.52,142.63,142.05,142.06,498126.0,142.52,142.63,142.05,142.06,498126.0
2023-09-12 13:40:00,142.06,142.21,141.59,141.71,705970.0,142.06,142.21,141.59,141.71,705970.0
2023-09-12 13:50:00,141.72,141.84,141.56,141.71,657491.0,141.72,141.84,141.56,141.71,657491.0
2023-09-12 14:00:00,141.71,141.92,141.56,141.89,452594.0,141.71,141.92,141.56,141.89,452594.0
2023-09-12 14:10:00,141.88,142.02,141.72,141.88,512592.0,141.88,142.02,141.72,141.88,512592.0
2023-09-12 14:20:00,141.88,141.88,141.56,141.59,433546.0,141.88,141.88,141.56,141.59,433546.0
2023-09-12 14:30:00,141.59,141.68,141.38,141.4,544360.0,141.59,141.68,141.38,141.4,544360.0
2023-09-12 14:40:00,141.39,141.43,141.15,141.24,621131.0,141.39,141.43,141.15,141.24,621131.0
2023-09-12 14:50:00,141.24,141.28,141.08,141.22,578105.0,141.24,141.28,141.08,141.22,578105.0
2023-09-12 15:00:00,141.23,141.33,141.1,141.24,438286.0,141.23,141.33,141.1,141.24,438286.0
2023-09-12 15:10:00,141.24,141.51,141.24,141.3,602345.0,141.24,141.51,141.24,141.3,602345.0
2023-09-12 15:20:00,141.29,141.34,141.15,141.2,523802.0,141.29,141.34,141.15,141.2,523802.0
2023-09-12 15:30:00,141.21,141.38,141.16,141.28,500239.0,141.21,141.38,141.16,141.28,500239.0
2023-09-12 15:40:00,141.28,141.4,141.22,141.32,574370.0,141.28,141.4,141.22,141.32,574370.0
2023-09-12 15:50:00,141.33,141.43,141.16,141.25,2194380.0,141.33,141.43,141.16,141.25,2194380.0
2023-09-13 09:30:00,140.95,142.75,140.86,142.21,2768485.0,140.95,142.75,140.86,142.21,2768485.0
2023-09-13 09:40:00,142.21,143.1,142.13,143.0,1786152.0,142.21,143.1,142.13,143.0,1786152.0
2023-09-13 09:50:00,143.02,143.21,142.37,142.96,1493723.0,143.02,143.21,142.37,142.96,1493723.0
2023-09-13 10:00:00,142.97,143.01,141.85,142.06,1155831.0,142.97,143.01,141.85,142.06,1155831.0
2023-09-13 10:10:00,142.05,142.24,141.63,141.89,945140.0,142.05,142.24,141.63,141.89,945140.0
2023-09-13 10:20:00,141.87,143.07,141.81,142.87,1125924.0,141.87,143.07,141.81,142.87,1125924.0
2023-09-13 10:30:00,142.89,143.21,142.82,143.14,1167606.0,142.89,143.21,142.82,143.14,1167606.0
2023-09-13 10:40:00,143.14,143.83,143.14,143.51,1984267.0,143.14,143.83,143.14,143.51,1984267.0
2023-09-13 10:50:00,143.52,144.06,143.51,143.96,1456311.0,143.52,144.06,143.51,143.96,1456311.0
2023-09-13 11:00:00,143.97,144.36,143.81,144.09,1401217.0,143.97,144.36,143.81,144.09,1401217.0
2023-09-13 11:10:00,144.09,144.24,144.01,144.01,831443.0,144.09,144.24,144.01,144.01,831443.0
2023-09-13 11:20:00,144.02,144.39,143.88,144.11,1045246.0,144.02,144.39,143.88,144.11,1045246.0
2023-09-13 11:30:00,144.12,144.29,143.88,143.97,857907.0,144.12,144.29,143.88,143.97,857907.0
2023-09-13 11:40:00,143.98,144.08,143.7,143.76,775104.0,143.98,144.08,143.7,143.76,775104.0
2023-09-13 11:50:00,143.76,143.87,143.33,143.82,965111.0,143.76,143.87,143.33,143.82,965111.0
2023-09-13 12:00:00,143.83,143.98,143.52,143.89,721042.0,143.83,143.98,143.52,143.89,721042.0
2023-09-13 12:10:00,143.88,143.94,143.59,143.88,563458.0,143.88,143.94,143.59,143.88,563458.0
2023-09-13 12:20:00,143.89,144.5,143.85,144.31,879637.0,143.89,144.5,143.85,144.31,879637.0
2023-09-13 12:30:00,144.32,144.4,143.98,144.05,569017.0,144.32,144.4,143.98,144.05,569017.0
2023-09-13 12:40:00,144.04,144.21,143.94,144.16,522698.0,144.04,144.21,143.94,144.16,522698.0
2023-09-13 12:50:00,144.16,144.32,144.03,144.18,527685.0,144.16,144.32,144.03,144.18,527685.0
2023-09-13 13:00:00,144.18,144.36,144.06,144.2,515552.0,144.18,144.36,144.06,144.2,515552.0
2023-09-13 13:10:00,144.19,144.31,144.15,144.18,644139.0,144.19,144.31,144.15,144.18,644139.0
2023-09-13 13:20:00,144.17,144.38,144.16,144.25,534578.0,144.17,144.38,144.16,144.25,534578.0
2023-09-13 13:30:00,144.26,144.52,144.16,144.37,670520.0,144.26,144.52,144.16,144.37,670520.0
2023-09-13 13:40:00,144.36,144.5,144.21,144.23,544945.0,144.36,144.5,144.21,144.23,544945.0
2023-09-13 13:50:00,144.23,144.37,144.18,144.24,528092.0,144.23,144.37,144.18,144.24,528092.0
2023-09-13 14:00:00,144.24,144.27,143.81,143.86,835903.0,144.24,144.27,143.81,143.86,835903.0
2023-09-13 14:10:00,143.85,144.14,143.84,144.14,567221.0,143.85,144.14,143.84,144.14,567221.0
2023-09-13 14:20:00,144.14,144.46,144.07,144.45,659734.0,144.14,144.46,144.07,144.45,659734.0
2023-09-13 14:30:00,144.45,144.49,144.25,144.36,695171.0,144.45,144.49,144.25,144.36,695171.0
2023-09-13 14:40:00,144.37,144.47,143.88,143.91,845791.0,144.37,144.47,143.88,143.91,845791.0
2023-09-13 14:50:00,143.91,144.1,143.55,144.06,1316696.0,143.91,144.1,143.55,144.06,1316696.0
2023-09-13 15:00:00,144.07,144.15,143.67,143.74,697950.0,144.07,144.15,143.67,143.74,697950.0
2023-09-13 15:10:00,143.73,144.07,143.7,144.05,1003416.0,143.73,144.07,143.7,144.05,1003416.0
2023-09-13 15:20:00,144.04,144.19,143.88,144.18,727941.0,144.04,144.19,143.88,144.18,727941.0
2023-09-13 15:30:00,144.18,144.39,144.0,144.0,1012207.0,144.18,144.39,144.0,144.0,1012207.0
2023-09-13 15:40:00,144.0,144.39,144.0,144.32,1133557.0,144.0,144.39,144.0,144.32,1133557.0
2023-09-13 15:50:00,144.32,144.98,144.29,144.86,4257298.0,144.32,144.98,144.29,144.86,4257298.0
2023-09-14 09:30:00,145.11,145.57,144.11,144.61,4164912.0,145.11,145.57,144.11,144.61,4164912.0
2023-09-14 09:40:00,144.6,144.84,143.56,143.64,2607432.0,144.6,144.84,143.56,143.64,2607432.0
2023-09-14 09:50:00,143.64,143.82,142.95,143.8,2320318.0,143.64,143.82,142.95,143.8,2320318.0
2023-09-14 10:00:00,143.82,143.99,143.22,143.7,1582192.0,143.82,143.99,143.22,143.7,1582192.0
2023-09-14 10:10:00,143.71,144.32,143.43,143.84,1491478.0,143.71,144.32,143.43,143.84,1491478.0
2023-09-14 10:20:00,143.83,144.56,143.73,144.42,1517073.0,143.83,144.56,143.73,144.42,1517073.0
2023-09-14 10:30:00,144.43,144.6,144.32,144.58,1149051.0,144.43,144.6,144.32,144.58,1149051.0
2023-09-14 10:40:00,144.58,145.54,144.58,145.28,2306901.0,144.58,145.54,144.58,145.28,2306901.0
2023-09-14 10:50:00,145.3,145.36,144.82,144.9,1165578.0,145.3,145.36,144.82,144.9,1165578.0
2023-09-14 11:00:00,144.9,145.47,144.9,145.33,1000233.0,144.9,145.47,144.9,145.33,1000233.0
2023-09-14 11:10:00,145.33,145.73,145.16,145.33,1245569.0,145.33,145.73,145.16,145.33,1245569.0
2023-09-14 11:20:00,145.33,145.34,144.96,144.97,772002.0,145.33,145.34,144.96,144.97,772002.0
2023-09-14 11:30:00,144.96,145.06,144.88,144.89,635493.0,144.96,145.06,144.88,144.89,635493.0
2023-09-14 11:40:00,144.89,144.94,144.41,144.92,1109073.0,144.89,144.94,144.41,144.92,1109073.0
2023-09-14 11:50:00,144.91,145.18,144.89,145.17,822073.0,144.91,145.18,144.89,145.17,822073.0
2023-09-14 12:00:00,145.18,145.25,144.99,144.99,879559.0,145.18,145.25,144.99,144.99,879559.0
2023-09-14 12:10:00,145.0,145.35,144.85,144.93,822877.0,145.0,145.35,144.85,144.93,822877.0
2023-09-14 12:20:00,144.93,145.07,144.68,144.96,1052240.0,144.93,145.07,144.68,144.96,1052240.0
2023-09-14 12:30:00,144.96,144.99,144.49,144.6,863095.0,144.96,144.99,144.49,144.6,863095.0
2023-09-14 12:40:00,144.6,145.05,144.58,145.03,567819.0,144.6,145.05,144.58,145.03,567819.0
2023-09-14 12:50:00,145.03,145.33,144.98,145.27,714760.0,145.03,145.33,144.98,145.27,714760.0
2023-09-14 13:00:00,145.27,145.27,145.06,145.11,380625.0,145.27,145.27,145.06,145.11,380625.0
2023-09-14 13:10:00,145.11,145.26,145.08,145.16,438159.0,145.11,145.26,145.08,145.16,438159.0
2023-09-14 13:20:00,145.16,145.26,145.05,145.22,422847.0,145.16,145.26,145.05,145.22,422847.0
2023-09-14 13:30:00,145.23,145.55,145.23,145.39,809336.0,145.23,145.55,145.23,145.39,809336.0
2023-09-14 13:40:00,145.39,145.57,145.28,145.38,647712.0,145.39,145.57,145.28,145.38,647712.0
2023-09-14 13:50:00,145.38,145.51,145.27,145.31,492007.0,145.38,145.51,145.27,145.31,492007.0
2023-09-14 14:00:00,145.31,145.47,145.21,145.37,488825.0,145.31,145.47,145.21,145.37,488825.0
2023-09-14 14:10:00,145.37,145.51,145.33,145.41,516855.0,145.37,145.51,145.33,145.41,516855.0
2023-09-14 14:20:00,145.41,145.65,145.35,145.44,672341.0,145.41,145.65,145.35,145.44,672341.0
2023-09-14 14:30:00,145.44,145.45,145.21,145.33,552857.0,145.44,145.45,145.21,145.33,552857.0
2023-09-14 14:40:00,145.33,145.48,145.3,145.41,452744.0,145.33,145.48,145.3,145.41,452744.0
2023-09-14 14:50:00,145.41,145.64,145.35,145.57,604740.0,145.41,145.64,145.35,145.57,604740.0
2023-09-14 15:00:00,145.57,145.86,145.56,145.67,902498.0,145.57,145.86,145.56,145.67,902498.0
2023-09-14 15:10:00,145.67,145.77,145.53,145.64,594523.0,145.67,145.77,145.53,145.64,594523.0
2023-09-14 15:20:00,145.63,145.65,145.2,145.23,786610.0,145.63,145.65,145.2,145.23,786610.0
2023-09-14 15:30:00,145.22,145.28,145.08,145.09,893751.0,145.22,145.28,145.08,145.09,893751.0
2023-09-14 15:40:00,145.09,145.13,144.8,144.81,1176738.0,145.09,145.13,144.8,144.81,1176738.0
2023-09-14 15:50:00,144.81,145.06,144.54,144.71,3783409.0,144.81,145.06,144.54,144.71,3783409.0
2023-09-15 09:30:00,142.72,143.57,142.17,142.27,11703769.0,142.72,143.57,142.17,142.27,11703769.0
2023-09-15 09:40:00,142.28,142.44,141.6,141.81,3371229.0,142.28,142.44,141.6,141.81,3371229.0
2023-09-15 09:50:00,141.81,142.08,141.52,142.03,1921677.0,141.81,142.08,141.52,142.03,1921677.0
2023-09-15 10:00:00,142.02,142.19,141.16,141.27,2146479.0,142.02,142.19,141.16,141.27,2146479.0
2023-09-15 10:10:00,141.27,141.39,140.99,141.11,1616915.0,141.27,141.39,140.99,141.11,1616915.0
2023-09-15 10:20:00,141.12,141.19,140.78,141.05,1718305.0,141.12,141.19,140.78,141.05,1718305.0
2023-09-15 10:30:00,141.04,141.46,140.8,141.23,1255326.0,141.04,141.46,140.8,141.23,1255326.0
2023-09-15 10:40:00,141.24,141.26,140.45,140.56,1507898.0,141.24,141.26,140.45,140.56,1507898.0
2023-09-15 10:50:00,140.56,140.68,140.09,140.48,1872785.0,140.56,140.68,140.09,140.48,1872785.0
2023-09-15 11:00:00,140.47,141.14,140.37,140.98,1163871.0,140.47,141.14,140.37,140.98,1163871.0
2023-09-15 11:10:00,140.99,141.26,140.57,140.63,1089379.0,140.99,141.26,140.57,140.63,1089379.0
2023-09-15 11:20:00,140.63,141.05,140.46,141.0,1005720.0,140.63,141.05,140.46,141.0,1005720.0
2023-09-15 11:30:00,141.0,141.23,140.76,140.83,1178598.0,141.0,141.23,140.76,140.83,1178598.0
2023-09-15 11:40:00,140.82,141.22,140.82,141.14,753679.0,140.82,141.22,140.82,141.14,753679.0
2023-09-15 11:50:00,141.13,141.34,140.87,141.02,795155.0,141.13,141.34,140.87,141.02,795155.0
2023-09-15 12:00:00,141.02,141.17,140.94,141.01,495160.0,141.02,141.17,140.94,141.01,495160.0
2023-09-15 12:10:00,141.02,141.18,140.86,140.89,664417.0,141.02,141.18,140.86,140.89,664417.0
2023-09-15 12:20:00,140.87,140.98,140.65,140.69,717445.0,140.87,140.98,140.65,140.69,717445.0
2023-09-15 12:30:00,140.69,141.2,140.67,141.2,699422.0,140.69,141.2,140.67,141.2,699422.0
2023-09-15 12:40:00,141.2,141.36,141.09,141.3,571484.0,141.2,141.36,141.09,141.3,571484.0
2023-09-15 12:50:00,141.3,141.34,141.19,141.32,498675.0,141.3,141.34,141.19,141.32,498675.0
2023-09-15 13:00:00,141.32,141.37,140.76,140.84,678964.0,141.32,141.37,140.76,140.84,678964.0
2023-09-15 13:10:00,140.83,140.88,140.58,140.61,501811.0,140.83,140.88,140.58,140.61,501811.0
2023-09-15 13:20:00,140.61,140.69,140.49,140.64,576055.0,140.61,140.69,140.49,140.64,576055.0
2023-09-15 13:30:00,140.62,140.83,140.42,140.81,661090.0,140.62,140.83,140.42,140.81,661090.0
2023-09-15 13:40:00,140.81,141.03,140.72,141.01,801103.0,140.81,141.03,140.72,141.01,801103.0
2023-09-15 13:50:00,141.02,141.02,140.86,140.94,434546.0,141.02,141.02,140.86,140.94,434546.0
2023-09-15 14:00:00,140.94,140.95,140.5,140.73,824991.0,140.94,140.95,140.5,140.73,824991.0
2023-09-15 14:10:00,140.72,140.83,140.58,140.66,582495.0,140.72,140.83,140.58,140.66,582495.0
2023-09-15 14:20:00,140.66,140.68,140.47,140.5,462291.0,140.66,140.68,140.47,140.5,462291.0
2023-09-15 14:30:00,140.5,140.82,140.39,140.78,649947.0,140.5,140.82,140.39,140.78,649947.0
2023-09-15 14:40:00,140.78,140.79,140.5,140.66,457325.0,140.78,140.79,140.5,140.66,457325.0
2023-09-15 14:50:00,140.67,140.8,140.42,140.66,737494.0,140.67,140.8,140.42,140.66,737494.0
2023-09-15 15:00:00,140.65,140.66,140.42,140.47,664534.0,140.65,140.66,140.42,140.47,664534.0
2023-09-15 15:10:00,140.47,140.83,140.46,140.8,752869.0,140.47,140.83,140.46,140.8,752869.0
2023-09-15 15:20:00,140.81,141.04,140.73,140.95,865025.0,140.81,141.04,140.73,140.95,865025.0
2023-09-15 15:30:00,140.96,141.05,140.5,140.54,1054576.0,140.96,141.05,140.5,140.54,1054576.0
2023-09-15 15:40:00,140.53,140.74,140.43,140.62,1131875.0,140.53,140.74,140.43,140.62,1131875.0
2023-09-15 15:50:00,140.62,140.9,140.33,140.4,3388071.0,140.62,140.9,140.33,140.4,3388071.0
2023-09-18 09:30:00,140.49,141.75,140.37,141.06,2663266.0,140.49,141.75,140.37,141.06,2663266.0
2023-09-18 09:40:00,141.06,141.56,140.36,141.01,1617032.0,141.06,141.56,140.36,141.01,1617032.0
2023-09-18 09:50:00,141.02,141.29,140.62,140.67,912867.0,141.02,141.29,140.62,140.67,912867.0
2023-09-18 10:00:00,140.65,141.0,140.44,140.99,892049.0,140.65,141.0,140.44,140.99,892049.0
2023-09-18 10:10:00,140.98,141.49,140.9,141.24,930018.0,140.98,141.49,140.9,141.24,930018.0
2023-09-18 10:20:00,141.26,141.36,140.73,140.75,793485.0,141.26,141.36,140.73,140.75,793485.0
2023-09-18 10:30:00,140.75,140.85,139.95,140.03,1142749.0,140.75,140.85,139.95,140.03,1142749.0
2023-09-18 10:40:00,140.02,140.15,139.77,139.98,961810.0,140.02,140.15,139.77,139.98,961810.0
2023-09-18 10:50:00,139.98,140.05,139.53,139.64,921517.0,139.98,140.05,139.53,139.64,921517.0
2023-09-18 11:00:00,139.63,139.76,139.34,139.35,881992.0,139.63,139.76,139.34,139.35,881992.0
2023-09-18 11:10:00,139.36,139.83,139.33,139.81,621714.0,139.36,139.83,139.33,139.81,621714.0
2023-09-18 11:20:00,139.81,139.95,139.68,139.82,561174.0,139.81,139.95,139.68,139.82,561174.0
2023-09-18 11:30:00,139.83,140.09,139.7,139.72,576075.0,139.83,140.09,139.7,139.72,576075.0
2023-09-18 11:40:00,139.72,139.92,139.63,139.88,564250.0,139.72,139.92,139.63,139.88,564250.0
2023-09-18 11:50:00,139.86,140.0,139.8,139.94,405830.0,139.86,140.0,139.8,139.94,405830.0
2023-09-18 12:00:00,139.94,140.06,139.66,139.67,439936.0,139.94,140.06,139.66,139.67,439936.0
2023-09-18 12:10:00,139.68,139.87,139.59,139.85,432923.0,139.68,139.87,139.59,139.85,432923.0
2023-09-18 12:20:00,139.85,140.01,139.84,139.95,316842.0,139.85,140.01,139.84,139.95,316842.0
2023-09-18 12:30:00,139.95,140.01,139.73,139.75,449777.0,139.95,140.01,139.73,139.75,449777.0
2023-09-18 12:40:00,139.75,139.8,139.62,139.67,379059.0,139.75,139.8,139.62,139.67,379059.0
2023-09-18 12:50:00,139.68,139.68,139.48,139.53,349309.0,139.68,139.68,139.48,139.53,349309.0
2023-09-18 13:00:00,139.54,139.63,139.36,139.41,555301.0,139.54,139.63,139.36,139.41,555301.0
2023-09-18 13:10:00,139.41,139.46,139.3,139.38,369504.0,139.41,139.46,139.3,139.38,369504.0
2023-09-18 13:20:00,139.37,139.6,139.36,139.51,369349.0,139.37,139.6,139.36,139.51,369349.0
2023-09-18 13:30:00,139.52,139.71,139.5,139.55,404552.0,139.52,139.71,139.5,139.55,404552.0
2023-09-18 13:40:00,139.56,139.63,139.42,139.52,379770.0,139.56,139.63,139.42,139.52,379770.0
2023-09-18 13:50:00,139.52,139.66,139.51,139.6,305185.0,139.52,139.66,139.51,139.6,305185.0
2023-09-18 14:00:00,139.61,139.86,139.6,139.82,442320.0,139.61,139.86,139.6,139.82,442320.0
2023-09-18 14:10:00,139.83,139.98,139.73,139.74,464718.0,139.83,139.98,139.73,139.74,464718.0
2023-09-18 14:20:00,139.75,139.84,139.73,139.76,284082.0,139.75,139.84,139.73,139.76,284082.0
2023-09-18 14:30:00,139.77,139.9,139.73,139.79,298562.0,139.77,139.9,139.73,139.79,298562.0
2023-09-18 14:40:00,139.78,139.9,139.76,139.8,267236.0,139.78,139.9,139.76,139.8,267236.0
2023-09-18 14:50:00,139.81,139.83,139.22,139.38,635375.0,139.81,139.83,139.22,139.38,635375.0
2023-09-18 15:00:00,139.37,139.69,139.33,139.57,486135.0,139.37,139.69,139.33,139.57,486135.0
2023-09-18 15:10:00,139.58,139.61,139.46,139.54,386297.0,139.58,139.61,139.46,139.54,386297.0
2023-09-18 15:20:00,139.53,139.57,139.38,139.55,399742.0,139.53,139.57,139.38,139.55,399742.0
2023-09-18 15:30:00,139.56,139.57,139.4,139.44,406191.0,139.56,139.57,139.4,139.44,406191.0
2023-09-18 15:40:00,139.44,139.62,139.39,139.45,641869.0,139.44,139.62,139.39,139.45,641869.0
2023-09-18 15:50:00,139.46,140.0,139.46,139.95,2489085.0,139.46,140.0,139.46,139.95,2489085.0
2023-09-19 09:30:00,138.71,138.84,137.47,137.74,3441794.0,138.71,138.84,137.47,137.74,3441794.0
2023-09-19 09:40:00,137.75,138.07,137.13,137.33,1884552.0,137.75,138.07,137.13,137.33,1884552.0
2023-09-19 09:50:00,137.33,137.33,136.73,136.8,1955714.0,137.33,137.33,136.73,136.8,1955714.0
2023-09-19 10:00:00,136.8,136.92,136.36,136.71,1653406.0,136.8,136.92,136.36,136.71,1653406.0
2023-09-19 10:10:00,136.71,137.02,136.69,136.92,1151860.0,136.71,137.02,136.69,136.92,1151860.0
2023-09-19 10:20:00,136.93,136.96,136.13,136.24,1849609.0,136.93,136.96,136.13,136.24,1849609.0
2023-09-19 10:30:00,136.25,136.4,135.71,135.73,1537413.0,136.25,136.4,135.71,135.73,1537413.0
2023-09-19 10:40:00,135.72,136.28,135.71,136.13,1294060.0,135.72,136.28,135.71,136.13,1294060.0
2023-09-19 10:50:00,136.14,136.18,135.65,135.74,1559757.0,136.14,136.18,135.65,135.74,1559757.0
2023-09-19 11:00:00,135.73,136.15,135.56,136.06,1514174.0,135.73,136.15,135.56,136.06,1514174.0
2023-09-19 11:10:00,136.06,136.11,135.85,136.01,1030691.0,136.06,136.11,135.85,136.01,1030691.0
2023-09-19 11:20:00,136.01,136.04,135.75,135.81,786562.0,136.01,136.04,135.75,135.81,786562.0
2023-09-19 11:30:00,135.81,136.15,135.75,136.05,762492.0,135.81,136.15,135.75,136.05,762492.0
2023-09-19 11:40:00,136.06,136.16,135.79,136.0,819362.0,136.06,136.16,135.79,136.0,819362.0
2023-09-19 11:50:00,136.0,136.13,135.8,136.07,617767.0,136.0,136.13,135.8,136.07,617767.0
2023-09-19 12:00:00,136.06,136.19,135.9,136.1,1476863.0,136.06,136.19,135.9,136.1,1476863.0
2023-09-19 12:10:00,136.1,136.39,135.95,136.28,1175517.0,136.1,136.39,135.95,136.28,1175517.0
2023-09-19 12:20:00,136.28,136.3,136.06,136.15,535331.0,136.28,136.3,136.06,136.15,535331.0
2023-09-19 12:30:00,136.15,136.43,136.12,136.31,628995.0,136.15,136.43,136.12,136.31,628995.0
2023-09-19 12:40:00,136.32,136.45,136.1,136.31,607557.0,136.32,136.45,136.1,136.31,607557.0
2023-09-19 12:50:00,136.32,136.6,136.24,136.56,557947.0,136.32,136.6,136.24,136.56,557947.0
2023-09-19 13:00:00,136.55,137.01,136.45,136.84,978448.0,136.55,137.01,136.45,136.84,978448.0
2023-09-19 13:10:00,136.83,136.85,136.61,136.83,792365.0,136.83,136.85,136.61,136.83,792365.0
2023-09-19 13:20:00,136.84,136.86,136.4,136.54,640158.0,136.84,136.86,136.4,136.54,640158.0
2023-09-19 13:30:00,136.55,137.0,136.54,136.97,620238.0,136.55,137.0,136.54,136.97,620238.0
2023-09-19 13:40:00,136.98,137.25,136.86,137.16,816744.0,136.98,137.25,136.86,137.16,816744.0
2023-09-19 13:50:00,137.17,137.27,136.95,137.19,648815.0,137.17,137.27,136.95,137.19,648815.0
2023-09-19 14:00:00,137.19,137.4,137.07,137.09,1030917.0,137.19,137.4,137.07,137.09,1030917.0
2023-09-19 14:10:00,137.1,137.28,137.02,137.28,702211.0,137.1,137.28,137.02,137.28,702211.0
2023-09-19 14:20:00,137.27,137.32,137.19,137.21,365731.0,137.27,137.32,137.19,137.21,365731.0
2023-09-19 14:30:00,137.21,137.58,137.19,137.5,746202.0,137.21,137.58,137.19,137.5,746202.0
2023-09-19 14:40:00,137.49,137.59,137.13,137.25,637615.0,137.49,137.59,137.13,137.25,637615.0
2023-09-19 14:50:00,137.24,137.27,136.97,136.97,601618.0,137.24,137.27,136.97,136.97,601618.0
2023-09-19 15:00:00,136.97,137.17,136.91,137.14,555926.0,136.97,137.17,136.91,137.14,555926.0
2023-09-19 15:10:00,137.15,137.27,137.1,137.22,629515.0,137.15,137.27,137.1,137.22,629515.0
2023-09-19 15:20:00,137.23,137.52,137.18,137.47,600862.0,137.23,137.52,137.18,137.47,600862.0
2023-09-19 15:30:00,137.47,137.61,137.44,137.48,833710.0,137.47,137.61,137.44,137.48,833710.0
2023-09-19 15:40:00,137.48,137.77,137.47,137.67,1157960.0,137.48,137.77,137.47,137.67,1157960.0
2023-09-19 15:50:00,137.67,137.88,137.54,137.59,2522425.0,137.67,137.88,137.54,137.59,2522425.0
2023-09-20 09:30:00,138.55,139.26,137.9,138.89,2917440.0,138.55,139.26,137.9,138.89,2917440.0
2023-09-20 09:40:00,138.88,139.37,138.64,138.85,1683684.0,138.88,139.37,138.64,138.85,1683684.0
2023-09-20 09:50:00,138.83,138.96,138.47,138.69,1107025.0,138.83,138.96,138.47,138.69,1107025.0
2023-09-20 10:00:00,138.69,138.83,138.27,138.35,886225.0,138.69,138.83,138.27,138.35,886225.0
2023-09-20 10:10:00,138.35,138.52,137.71,137.83,959813.0,138.35,138.52,137.71,137.83,959813.0
2023-09-20 10:20:00,137.83,137.87,137.63,137.79,698197.0,137.83,137.87,137.63,137.79,698197.0
2023-09-20 10:30:00,137.8,138.24,137.77,137.97,805653.0,137.8,138.24,137.77,137.97,805653.0
2023-09-20 10:40:00,137.98,138.02,137.7,137.71,453766.0,137.98,138.02,137.7,137.71,453766.0
2023-09-20 10:50:00,137.7,137.81,137.23,137.31,765698.0,137.7,137.81,137.23,137.31,765698.0
2023-09-20 11:00:00,137.3,137.49,137.13,137.43,738848.0,137.3,137.49,137.13,137.43,738848.0
2023-09-20 11:10:00,137.44,137.5,137.15,137.24,574778.0,137.44,137.5,137.15,137.24,574778.0
2023-09-20 11:20:00,137.24,137.34,136.93,136.99,873759.0,137.24,137.34,136.93,136.99,873759.0
2023-09-20 11:30:00,136.98,137.14,136.87,136.97,700223.0,136.98,137.14,136.87,136.97,700223.0
2023-09-20 11:40:00,136.97,137.49,136.97,137.48,530022.0,136.97,137.49,136.97,137.48,530022.0
2023-09-20 11:50:00,137.48,137.64,137.41,137.51,483925.0,137.48,137.64,137.41,137.51,483925.0
2023-09-20 12:00:00,137.5,137.51,137.22,137.32,465528.0,137.5,137.51,137.22,137.32,465528.0
2023-09-20 12:10:00,137.33,137.4,137.27,137.29,258685.0,137.33,137.4,137.27,137.29,258685.0
2023-09-20 12:20:00,137.3,137.36,137.1,137.2,349272.0,137.3,137.36,137.1,137.2,349272.0
2023-09-20 12:30:00,137.2,137.24,137.15,137.15,293953.0,137.2,137.24,137.15,137.15,293953.0
2023-09-20 12:40:00,137.15,137.22,137.08,137.22,333948.0,137.15,137.22,137.08,137.22,333948.0
2023-09-20 12:50:00,137.21,137.46,137.19,137.43,370330.0,137.21,137.46,137.19,137.43,370330.0
2023-09-20 13:00:00,137.44,137.51,137.33,137.43,385457.0,137.44,137.51,137.33,137.43,385457.0
2023-09-20 13:10:00,137.42,137.5,137.28,137.49,314306.0,137.42,137.5,137.28,137.49,314306.0
2023-09-20 13:20:00,137.49,137.59,137.44,137.45,364090.0,137.49,137.59,137.44,137.45,364090.0
2023-09-20 13:30:00,137.45,137.45,136.99,137.02,414368.0,137.45,137.45,136.99,137.02,414368.0
2023-09-20 13:40:00,137.01,137.25,136.91,137.2,573396.0,137.01,137.25,136.91,137.2,573396.0
2023-09-20 13:50:00,137.19,137.37,137.13,137.21,306604.0,137.19,137.37,137.13,137.21,306604.0
2023-09-20 14:00:00,137.22,137.23,136.39,136.71,1407538.0,137.22,137.23,136.39,136.71,1407538.0
2023-09-20 14:10:00,136.7,136.9,136.52,136.78,706100.0,136.7,136.9,136.52,136.78,706100.0
2023-09-20 14:20:00,136.79,137.18,136.71,137.0,619047.0,136.79,137.18,136.71,137.0,619047.0
2023-09-20 14:30:00,136.99,137.66,136.84,137.35,989794.0,136.99,137.66,136.84,137.35,989794.0
2023-09-20 14:40:00,137.36,137.5,136.89,136.93,781748.0,137.36,137.5,136.89,136.93,781748.0
2023-09-20 14:50:00,136.93,137.18,136.66,136.81,667265.0,136.93,137.18,136.66,136.81,667265.0
2023-09-20 15:00:00,136.79,136.95,136.32,136.41,594384.0,136.79,136.95,136.32,136.41,594384.0
2023-09-20 15:10:00,136.4,136.48,135.72,135.75,1090872.0,136.4,136.48,135.72,135.75,1090872.0
2023-09-20 15:20:00,135.75,136.23,135.73,136.07,821916.0,135.75,136.23,135.73,136.07,821916.0
2023-09-20 15:30:00,136.08,136.15,135.45,135.53,1256772.0,136.08,136.15,135.45,135.53,1256772.0
2023-09-20 15:40:00,135.54,135.73,135.41,135.68,1224972.0,135.54,135.73,135.41,135.68,1224972.0
2023-09-20 15:50:00,135.67,135.68,135.2,135.28,2509220.0,135.67,135.68,135.2,135.28,2509220.0
2023-09-21 09:30:00,131.94,131.94,130.91,131.42,6036317.0,131.94,131.94,130.91,131.42,6036317.0
2023-09-21 09:40:00,131.43,132.24,131.3,131.64,2589166.0,131.43,132.24,131.3,131.64,2589166.0
2023-09-21 09:50:00,131.65,131.65,130.54,130.91,1988251.0,131.65,131.65,130.54,130.91,1988251.0
2023-09-21 10:00:00,130.92,131.74,130.65,131.67,1637766.0,130.92,131.74,130.65,131.67,1637766.0
2023-09-21 10:10:00,131.67,131.82,130.9,131.15,1781634.0,131.67,131.82,130.9,131.15,1781634.0
2023-09-21 10:20:00,131.15,131.26,130.73,131.07,1514007.0,131.15,131.26,130.73,131.07,1514007.0
2023-09-21 10:30:00,131.06,131.7,130.97,131.61,1119075.0,131.06,131.7,130.97,131.61,1119075.0
2023-09-21 10:40:00,131.6,131.67,131.03,131.16,992530.0,131.6,131.67,131.03,131.16,992530.0
2023-09-21 10:50:00,131.15,131.55,131.04,131.09,1323493.0,131.15,131.55,131.04,131.09,1323493.0
2023-09-21 11:00:00,131.08,131.24,130.82,131.03,1273155.0,131.08,131.24,130.82,131.03,1273155.0
2023-09-21 11:10:00,131.02,131.08,130.45,130.64,1654651.0,131.02,131.08,130.45,130.64,1654651.0
2023-09-21 11:20:00,130.64,131.04,130.63,131.02,959522.0,130.64,131.04,130.63,131.02,959522.0
2023-09-21 11:30:00,131.03,131.2,130.85,130.89,844686.0,131.03,131.2,130.85,130.89,844686.0
2023-09-21 11:40:00,130.89,130.99,130.69,130.89,697120.0,130.89,130.99,130.69,130.89,697120.0
2023-09-21 11:50:00,130.9,131.15,130.83,130.9,559384.0,130.9,131.15,130.83,130.9,559384.0
2023-09-21 12:00:00,130.91,130.96,130.62,130.78,564642.0,130.91,130.96,130.62,130.78,564642.0
2023-09-21 12:10:00,130.78,130.81,130.56,130.61,779449.0,130.78,130.81,130.56,130.61,779449.0
2023-09-21 12:20:00,130.61,130.69,130.41,130.56,821786.0,130.61,130.69,130.41,130.56,821786.0
2023-09-21 12:30:00,130.56,130.78,130.45,130.46,761346.0,130.56,130.78,130.45,130.46,761346.0
2023-09-21 12:40:00,130.47,130.79,130.42,130.75,738914.0,130.47,130.79,130.42,130.75,738914.0
2023-09-21 12:50:00,130.75,130.83,130.55,130.66,656696.0,130.75,130.83,130.55,130.66,656696.0
2023-09-21 13:00:00,130.65,130.95,130.59,130.89,508852.0,130.65,130.95,130.59,130.89,508852.0
2023-09-21 13:10:00,130.88,131.18,130.87,130.88,1010082.0,130.88,131.18,130.87,130.88,1010082.0
2023-09-21 13:20:00,130.87,130.89,130.59,130.79,663247.0,130.87,130.89,130.59,130.79,663247.0
2023-09-21 13:30:00,130.79,130.93,130.66,130.86,617748.0,130.79,130.93,130.66,130.86,617748.0
2023-09-21 13:40:00,130.85,130.98,130.79,130.9,537346.0,130.85,130.98,130.79,130.9,537346.0
2023-09-21 13:50:00,130.9,130.96,130.79,130.9,569669.0,130.9,130.96,130.79,130.9,569669.0
2023-09-21 14:00:00,130.9,130.95,130.63,130.67,722042.0,130.9,130.95,130.63,130.67,722042.0
2023-09-21 14:10:00,130.67,130.78,130.38,130.47,874583.0,130.67,130.78,130.38,130.47,874583.0
2023-09-21 14:20:00,130.46,130.51,130.12,130.15,980543.0,130.46,130.51,130.12,130.15,980543.0
2023-09-21 14:30:00,130.15,130.32,130.03,130.22,992228.0,130.15,130.32,130.03,130.22,992228.0
2023-09-21 14:40:00,130.21,130.32,130.11,130.12,703327.0,130.21,130.32,130.11,130.12,703327.0
2023-09-21 14:50:00,130.13,130.14,129.83,129.95,1274279.0,130.13,130.14,129.83,129.95,1274279.0
2023-09-21 15:00:00,129.94,130.09,129.77,129.9,1206684.0,129.94,130.09,129.77,129.9,1206684.0
2023-09-21 15:10:00,129.91,129.94,129.55,129.61,1380014.0,129.91,129.94,129.55,129.61,1380014.0
2023-09-21 15:20:00,129.62,129.89,129.6,129.72,1101980.0,129.62,129.89,129.6,129.72,1101980.0
2023-09-21 15:30:00,129.71,129.78,129.52,129.53,1366431.0,129.71,129.78,129.52,129.53,1366431.0
2023-09-21 15:40:00,129.53,129.79,129.38,129.67,2170118.0,129.53,129.79,129.38,129.67,2170118.0
2023-09-21 15:50:00,129.68,129.71,129.31,129.32,3680003.0,129.68,129.71,129.31,129.32,3680003.0
2023-09-22 09:30:00,131.1,131.61,130.64,130.74,4156294.0,131.1,131.61,130.64,130.74,4156294.0
2023-09-22 09:40:00,130.74,131.79,130.64,131.41,2051206.0,130.74,131.79,130.64,131.41,2051206.0
2023-09-22 09:50:00,131.41,131.52,131.03,131.32,1310984.0,131.41,131.52,131.03,131.32,1310984.0
2023-09-22 10:00:00,131.33,131.34,130.95,130.96,1319159.0,131.33,131.34,130.95,130.96,1319159.0
2023-09-22 10:10:00,130.96,131.01,130.23,130.64,1439640.0,130.96,131.01,130.23,130.64,1439640.0
2023-09-22 10:20:00,130.64,130.73,130.3,130.62,962674.0,130.64,130.73,130.3,130.62,962674.0
2023-09-22 10:30:00,130.62,131.49,130.61,131.45,1336800.0,130.62,131.49,130.61,131.45,1336800.0
2023-09-22 10:40:00,131.46,131.52,131.25,131.42,686456.0,131.46,131.52,131.25,131.42,686456.0
2023-09-22 10:50:00,131.43,131.58,131.22,131.36,807617.0,131.43,131.58,131.22,131.36,807617.0
2023-09-22 11:00:00,131.38,132.03,131.26,131.44,1135080.0,131.38,132.03,131.26,131.44,1135080.0
2023-09-22 11:10:00,131.45,131.61,131.25,131.34,756948.0,131.45,131.61,131.25,131.34,756948.0
2023-09-22 11:20:00,131.33,131.75,131.31,131.71,590241.0,131.33,131.75,131.31,131.71,590241.0
2023-09-22 11:30:00,131.71,131.75,131.39,131.57,492213.0,131.71,131.75,131.39,131.57,492213.0
2023-09-22 11:40:00,131.57,131.58,131.0,131.02,672845.0,131.57,131.58,131.0,131.02,672845.0
2023-09-22 11:50:00,131.02,131.17,130.82,130.82,667130.0,131.02,131.17,130.82,130.82,667130.0
2023-09-22 12:00:00,130.81,131.05,130.78,130.92,509490.0,130.81,131.05,130.78,130.92,509490.0
2023-09-22 12:10:00,130.92,131.15,130.74,131.07,683620.0,130.92,131.15,130.74,131.07,683620.0
2023-09-22 12:20:00,131.06,131.23,131.02,131.09,556254.0,131.06,131.23,131.02,131.09,556254.0
2023-09-22 12:30:00,131.09,131.16,131.0,131.11,382725.0,131.09,131.16,131.0,131.11,382725.0
2023-09-22 12:40:00,131.11,131.24,131.03,131.08,494470.0,131.11,131.24,131.03,131.08,494470.0
2023-09-22 12:50:00,131.08,131.09,130.9,131.03,453717.0,131.08,131.09,130.9,131.03,453717.0
2023-09-22 13:00:00,131.03,131.04,130.57,130.59,629885.0,131.03,131.04,130.57,130.59,629885.0
2023-09-22 13:10:00,130.59,130.62,129.95,129.96,1000955.0,130.59,130.62,129.95,129.96,1000955.0
2023-09-22 13:20:00,129.96,130.06,129.61,129.82,1252405.0,129.96,130.06,129.61,129.82,1252405.0
2023-09-22 13:30:00,129.82,129.85,129.36,129.41,968905.0,129.82,129.85,129.36,129.41,968905.0
2023-09-22 13:40:00,129.41,129.55,129.18,129.35,1134698.0,129.41,129.55,129.18,129.35,1134698.0
2023-09-22 13:50:00,129.35,129.68,129.34,129.48,662528.0,129.35,129.68,129.34,129.48,662528.0
2023-09-22 14:00:00,129.48,129.6,129.27,129.37,493645.0,129.48,129.6,129.27,129.37,493645.0
2023-09-22 14:10:00,129.36,129.36,128.52,128.76,1361499.0,129.36,129.36,128.52,128.76,1361499.0
2023-09-22 14:20:00,128.78,129.25,128.76,129.09,741872.0,128.78,129.25,128.76,129.09,741872.0
2023-09-22 14:30:00,129.08,129.14,128.84,128.89,451971.0,129.08,129.14,128.84,128.89,451971.0
2023-09-22 14:40:00,128.89,129.14,128.83,129.14,575448.0,128.89,129.14,128.83,129.14,575448.0
2023-09-22 14:50:00,129.13,129.21,129.0,129.16,450886.0,129.13,129.21,129.0,129.16,450886.0
2023-09-22 15:00:00,129.15,129.81,129.1,129.78,851090.0,129.15,129.81,129.1,129.78,851090.0
2023-09-22 15:10:00,129.79,129.95,129.6,129.88,827603.0,129.79,129.95,129.6,129.88,827603.0
2023-09-22 15:20:00,129.87,130.03,129.73,129.8,697107.0,129.87,130.03,129.73,129.8,697107.0
2023-09-22 15:30:00,129.81,129.92,129.68,129.81,608894.0,129.81,129.92,129.68,129.81,608894.0
2023-09-22 15:40:00,129.81,129.84,129.19,129.44,1108500.0,129.81,129.84,129.19,129.44,1108500.0
2023-09-22 15:50:00,129.42,129.45,128.86,129.09,2451670.0,129.42,129.45,128.86,129.09,2451670.0
2023-09-25 09:30:00,129.36,130.05,128.77,129.87,3322937.0,129.36,130.05,128.77,129.87,3322937.0
2023-09-25 09:40:00,129.87,130.35,129.65,130.2,1825858.0,129.87,130.35,129.65,130.2,1825858.0
2023-09-25 09:50:00,130.21,131.09,130.17,131.09,1530555.0,130.21,131.09,130.17,131.09,1530555.0
2023-09-25 10:00:00,131.08,131.18,130.22,130.38,1575607.0,131.08,131.18,130.22,130.38,1575607.0
2023-09-25 10:10:00,130.39,130.81,130.35,130.39,964253.0,130.39,130.81,130.35,130.39,964253.0
2023-09-25 10:20:00,130.39,130.5,130.04,130.44,801934.0,130.39,130.5,130.04,130.44,801934.0
2023-09-25 10:30:00,130.43,130.85,130.25,130.8,904504.0,130.43,130.85,130.25,130.8,904504.0
2023-09-25 10:40:00,130.79,131.17,130.68,130.95,1096999.0,130.79,131.17,130.68,130.95,1096999.0
2023-09-25 10:50:00,130.95,130.95,130.35,130.35,671198.0,130.95,130.95,130.35,130.35,671198.0
2023-09-25 11:00:00,130.36,131.03,130.34,131.03,726883.0,130.36,131.03,130.34,131.03,726883.0
2023-09-25 11:10:00,131.03,131.31,130.89,131.13,939362.0,131.03,131.31,130.89,131.13,939362.0
2023-09-25 11:20:00,131.14,131.19,130.81,130.84,740869.0,131.14,131.19,130.81,130.84,740869.0
2023-09-25 11:30:00,130.85,131.1,130.8,130.87,420210.0,130.85,131.1,130.8,130.87,420210.0
2023-09-25 11:40:00,130.87,131.2,130.85,131.18,626283.0,130.87,131.2,130.85,131.18,626283.0
2023-09-25 11:50:00,131.17,131.37,131.03,131.19,848825.0,131.17,131.37,131.03,131.19,848825.0
2023-09-25 12:00:00,131.19,131.37,131.14,131.19,746723.0,131.19,131.37,131.14,131.19,746723.0
2023-09-25 12:10:00,131.18,131.61,131.08,131.5,935939.0,131.18,131.61,131.08,131.5,935939.0
2023-09-25 12:20:00,131.49,131.74,131.32,131.73,761058.0,131.49,131.74,131.32,131.73,761058.0
2023-09-25 12:30:00,131.74,131.78,131.26,131.27,607999.0,131.74,131.78,131.26,131.27,607999.0
2023-09-25 12:40:00,131.27,131.32,131.06,131.08,643552.0,131.27,131.32,131.06,131.08,643552.0
2023-09-25 12:50:00,131.09,131.3,130.87,131.28,797498.0,131.09,131.3,130.87,131.28,797498.0
2023-09-25 13:00:00,131.29,131.5,131.12,131.44,527981.0,131.29,131.5,131.12,131.44,527981.0
2023-09-25 13:10:00,131.46,131.62,131.25,131.3,685218.0,131.46,131.62,131.25,131.3,685218.0
2023-09-25 13:20:00,131.29,131.4,131.13,131.27,425278.0,131.29,131.4,131.13,131.27,425278.0
2023-09-25 13:30:00,131.28,131.49,131.12,131.47,456638.0,131.28,131.49,131.12,131.47,456638.0
2023-09-25 13:40:00,131.46,131.47,131.08,131.28,505492.0,131.46,131.47,131.08,131.28,505492.0
2023-09-25 13:50:00,131.27,131.54,131.18,131.51,405507.0,131.27,131.54,131.18,131.51,405507.0
2023-09-25 14:00:00,131.53,131.67,131.47,131.51,544910.0,131.53,131.67,131.47,131.51,544910.0
2023-09-25 14:10:00,131.5,131.65,131.42,131.63,470261.0,131.5,131.65,131.42,131.63,470261.0
2023-09-25 14:20:00,131.63,131.76,131.45,131.53,583925.0,131.63,131.76,131.45,131.53,583925.0
2023-09-25 14:30:00,131.53,131.76,131.34,131.56,596716.0,131.53,131.76,131.34,131.56,596716.0
2023-09-25 14:40:00,131.55,131.68,131.38,131.45,475502.0,131.55,131.68,131.38,131.45,475502.0
2023-09-25 14:50:00,131.45,131.55,131.2,131.29,556458.0,131.45,131.55,131.2,131.29,556458.0
2023-09-25 15:00:00,131.3,131.41,130.81,130.87,951341.0,131.3,131.41,130.81,130.87,951341.0
2023-09-25 15:10:00,130.87,131.38,130.78,131.3,880286.0,130.87,131.38,130.78,131.3,880286.0
2023-09-25 15:20:00,131.3,131.31,130.82,131.16,997823.0,131.3,131.31,130.82,131.16,997823.0
2023-09-25 15:30:00,131.16,131.32,131.01,131.14,953493.0,131.16,131.32,131.01,131.14,953493.0
2023-09-25 15:40:00,131.14,131.17,130.85,130.98,896847.0,131.14,131.17,130.85,130.98,896847.0
2023-09-25 15:50:00,130.98,131.36,130.7,131.31,2146301.0,130.98,131.36,130.7,131.31,2146301.0
2023-09-26 09:30:00,130.07,130.39,129.61,130.14,2480586.0,130.07,130.39,129.61,130.14,2480586.0
2023-09-26 09:40:00,130.13,130.22,128.86,128.91,2174997.0,130.13,130.22,128.86,128.91,2174997.0
2023-09-26 09:50:00,128.9,128.94,128.0,128.21,2413042.0,128.9,128.94,128.0,128.21,2413042.0
2023-09-26 10:00:00,128.2,128.33,127.47,127.65,2332983.0,128.2,128.33,127.47,127.65,2332983.0
2023-09-26 10:10:00,127.64,127.69,126.76,127.08,2651055.0,127.64,127.69,126.76,127.08,2651055.0
2023-09-26 10:20:00,127.08,127.58,127.0,127.53,1685280.0,127.08,127.58,127.0,127.53,1685280.0
2023-09-26 10:30:00,127.52,127.67,127.01,127.18,1489389.0,127.52,127.67,127.01,127.18,1489389.0
2023-09-26 10:40:00,127.19,127.46,127.07,127.17,1285968.0,127.19,127.46,127.07,127.17,1285968.0
2023-09-26 10:50:00,127.17,127.19,126.86,127.05,1185142.0,127.17,127.19,126.86,127.05,1185142.0
2023-09-26 11:00:00,127.04,127.15,126.81,127.03,945470.0,127.04,127.15,126.81,127.03,945470.0
2023-09-26 11:10:00,127.03,127.03,126.72,126.99,1121939.0,127.03,127.03,126.72,126.99,1121939.0
2023-09-26 11:20:00,127.0,127.09,126.88,127.01,795923.0,127.0,127.09,126.88,127.01,795923.0
2023-09-26 11:30:00,127.02,127.4,126.98,127.3,1321745.0,127.02,127.4,126.98,127.3,1321745.0
2023-09-26 11:40:00,127.3,127.45,127.19,127.31,786193.0,127.3,127.45,127.19,127.31,786193.0
2023-09-26 11:50:00,127.32,127.37,127.01,127.09,690523.0,127.32,127.37,127.01,127.09,690523.0
2023-09-26 12:00:00,127.1,127.37,126.9,127.31,1723916.0,127.1,127.37,126.9,127.31,1723916.0
2023-09-26 12:10:00,127.29,127.49,127.25,127.34,988316.0,127.29,127.49,127.25,127.34,988316.0
2023-09-26 12:20:00,127.35,127.81,127.33,127.7,1025841.0,127.35,127.81,127.33,127.7,1025841.0
2023-09-26 12:30:00,127.7,128.15,127.62,127.81,1113043.0,127.7,128.15,127.62,127.81,1113043.0
2023-09-26 12:40:00,127.81,127.86,127.6,127.7,643892.0,127.81,127.86,127.6,127.7,643892.0
2023-09-26 12:50:00,127.69,127.77,127.6,127.62,390853.0,127.69,127.77,127.6,127.62,390853.0
2023-09-26 13:00:00,127.62,127.72,127.35,127.67,881047.0,127.62,127.72,127.35,127.67,881047.0
2023-09-26 13:10:00,127.67,127.73,127.41,127.48,575656.0,127.67,127.73,127.41,127.48,575656.0
2023-09-26 13:20:00,127.48,127.58,127.16,127.17,553095.0,127.48,127.58,127.16,127.17,553095.0
2023-09-26 13:30:00,127.16,127.29,126.83,126.89,853036.0,127.16,127.29,126.83,126.89,853036.0
2023-09-26 13:40:00,126.9,127.01,126.76,126.81,723044.0,126.9,127.01,126.76,126.81,723044.0
2023-09-26 13:50:00,126.82,127.15,126.82,127.04,778759.0,126.82,127.15,126.82,127.04,778759.0
2023-09-26 14:00:00,127.04,127.04,126.5,126.53,1376136.0,127.04,127.04,126.5,126.53,1376136.0
2023-09-26 14:10:00,126.53,126.64,126.34,126.35,1106355.0,126.53,126.64,126.34,126.35,1106355.0
2023-09-26 14:20:00,126.36,126.55,126.23,126.38,1310628.0,126.36,126.55,126.23,126.38,1310628.0
2023-09-26 14:30:00,126.38,126.46,126.02,126.08,1026666.0,126.38,126.46,126.02,126.08,1026666.0
2023-09-26 14:40:00,126.08,126.21,125.87,125.94,1433674.0,126.08,126.21,125.87,125.94,1433674.0
2023-09-26 14:50:00,125.95,126.04,125.72,125.98,1718533.0,125.95,126.04,125.72,125.98,1718533.0
2023-09-26 15:00:00,125.97,126.0,125.68,125.87,1423655.0,125.97,126.0,125.68,125.87,1423655.0
2023-09-26 15:10:00,125.86,125.9,125.62,125.7,1390751.0,125.86,125.9,125.62,125.7,1390751.0
2023-09-26 15:20:00,125.69,125.73,125.53,125.55,1230570.0,125.69,125.73,125.53,125.55,1230570.0
2023-09-26 15:30:00,125.55,125.6,125.28,125.53,1841179.0,125.55,125.6,125.28,125.53,1841179.0
2023-09-26 15:40:00,125.52,125.83,125.44,125.68,1897596.0,125.52,125.83,125.44,125.68,1897596.0
2023-09-26 15:50:00,125.68,126.07,125.56,125.98,4103091.0,125.68,126.07,125.56,125.98,4103091.0
2023-09-27 09:30:00,125.76,126.75,125.4,126.73,3508680.0,125.76,126.75,125.4,126.73,3508680.0
2023-09-27 09:40:00,126.73,127.48,126.5,126.62,2437494.0,126.73,127.48,126.5,126.62,2437494.0
2023-09-27 09:50:00,126.61,126.89,126.06,126.12,1641952.0,126.61,126.89,126.06,126.12,1641952.0
2023-09-27 10:00:00,126.13,126.16,124.88,124.94,2503596.0,126.13,126.16,124.88,124.94,2503596.0
2023-09-27 10:10:00,124.95,125.03,124.37,124.7,2799987.0,124.95,125.03,124.37,124.7,2799987.0
2023-09-27 10:20:00,124.71,125.4,124.64,125.22,2093153.0,124.71,125.4,124.64,125.22,2093153.0
2023-09-27 10:30:00,125.23,125.48,124.91,125.27,1630007.0,125.23,125.48,124.91,125.27,1630007.0
2023-09-27 10:40:00,125.29,125.3,124.73,125.05,1462797.0,125.29,125.3,124.73,125.05,1462797.0
2023-09-27 10:50:00,125.06,125.07,124.13,124.28,2122475.0,125.06,125.07,124.13,124.28,2122475.0
2023-09-27 11:00:00,124.28,124.71,124.17,124.65,1554221.0,124.28,124.71,124.17,124.65,1554221.0
2023-09-27 11:10:00,124.63,124.81,124.41,124.69,999808.0,124.63,124.81,124.41,124.69,999808.0
2023-09-27 11:20:00,124.69,125.08,124.56,125.05,1147111.0,124.69,125.08,124.56,125.05,1147111.0
2023-09-27 11:30:00,125.05,125.16,124.81,124.96,1009177.0,125.05,125.16,124.81,124.96,1009177.0
2023-09-27 11:40:00,124.96,125.0,124.22,124.34,977014.0,124.96,125.0,124.22,124.34,977014.0
2023-09-27 11:50:00,124.34,124.59,124.16,124.57,1051102.0,124.34,124.59,124.16,124.57,1051102.0
2023-09-27 12:00:00,124.57,124.59,124.15,124.34,1016110.0,124.57,124.59,124.15,124.34,1016110.0
2023-09-27 12:10:00,124.34,124.69,124.34,124.4,824438.0,124.34,124.69,124.34,124.4,824438.0
2023-09-27 12:20:00,124.4,124.71,124.38,124.67,620695.0,124.4,124.71,124.38,124.67,620695.0
2023-09-27 12:30:00,124.66,124.84,124.5,124.52,822108.0,124.66,124.84,124.5,124.52,822108.0
2023-09-27 12:40:00,124.54,124.93,124.41,124.8,853914.0,124.54,124.93,124.41,124.8,853914.0
2023-09-27 12:50:00,124.79,124.8,124.41,124.47,500379.0,124.79,124.8,124.41,124.47,500379.0
2023-09-27 13:00:00,124.47,125.11,124.45,125.09,928008.0,124.47,125.11,124.45,125.09,928008.0
2023-09-27 13:10:00,125.1,125.16,124.74,124.9,867832.0,125.1,125.16,124.74,124.9,867832.0
2023-09-27 13:20:00,124.9,124.92,124.68,124.79,796687.0,124.9,124.92,124.68,124.79,796687.0
2023-09-27 13:30:00,124.79,125.44,124.78,125.11,1190807.0,124.79,125.44,124.78,125.11,1190807.0
2023-09-27 13:40:00,125.11,125.57,124.84,125.46,1402233.0,125.11,125.57,124.84,125.46,1402233.0
2023-09-27 13:50:00,125.44,125.49,125.15,125.21,713095.0,125.44,125.49,125.15,125.21,713095.0
2023-09-27 14:00:00,125.22,125.25,124.91,125.04,705719.0,125.22,125.25,124.91,125.04,705719.0
2023-09-27 14:10:00,125.04,125.29,124.84,124.95,870380.0,125.04,125.29,124.84,124.95,870380.0
2023-09-27 14:20:00,124.93,125.48,124.87,125.47,788858.0,124.93,125.48,124.87,125.47,788858.0
2023-09-27 14:30:00,125.47,125.93,125.46,125.89,1203101.0,125.47,125.93,125.46,125.89,1203101.0
2023-09-27 14:40:00,125.89,126.32,125.72,125.98,1309706.0,125.89,126.32,125.72,125.98,1309706.0
2023-09-27 14:50:00,125.98,126.24,125.83,126.07,865948.0,125.98,126.24,125.83,126.07,865948.0
2023-09-27 15:00:00,126.07,126.81,126.0,126.68,1539630.0,126.07,126.81,126.0,126.68,1539630.0
2023-09-27 15:10:00,126.69,126.79,126.29,126.35,1047435.0,126.69,126.79,126.29,126.35,1047435.0
2023-09-27 15:20:00,126.34,126.59,126.34,126.36,739179.0,126.34,126.59,126.34,126.36,739179.0
2023-09-27 15:30:00,126.37,126.42,126.05,126.15,768706.0,126.37,126.42,126.05,126.15,768706.0
2023-09-27 15:40:00,126.15,126.15,125.84,126.03,1013207.0,126.15,126.15,125.84,126.03,1013207.0
2023-09-27 15:50:00,126.04,126.17,125.78,126.02,2433679.0,126.04,126.17,125.78,126.02,2433679.0
2023-09-28 09:30:00,124.04,124.52,123.49,123.72,4013742.0,124.04,124.52,123.49,123.72,4013742.0
2023-09-28 09:40:00,123.72,123.9,123.13,123.71,2637052.0,123.72,123.9,123.13,123.71,2637052.0
2023-09-28 09:50:00,123.69,124.1,123.04,123.63,3330066.0,123.69,124.1,123.04,123.63,3330066.0
2023-09-28 10:00:00,123.65,124.55,123.62,124.44,2283063.0,123.65,124.55,123.62,124.44,2283063.0
2023-09-28 10:10:00,124.43,124.72,123.84,124.16,1550489.0,124.43,124.72,123.84,124.16,1550489.0
2023-09-28 10:20:00,124.18,124.43,123.9,124.17,1086349.0,124.18,124.43,123.9,124.17,1086349.0
2023-09-28 10:30:00,124.19,124.2,123.42,124.15,1302257.0,124.19,124.2,123.42,124.15,1302257.0
2023-09-28 10:40:00,124.14,124.54,123.96,124.5,1060416.0,124.14,124.54,123.96,124.5,1060416.0
2023-09-28 10:50:00,124.49,124.9,124.47,124.73,1027999.0,124.49,124.9,124.47,124.73,1027999.0
2023-09-28 11:00:00,124.73,125.0,124.51,124.95,1030249.0,124.73,125.0,124.51,124.95,1030249.0
2023-09-28 11:10:00,124.95,125.04,124.64,124.83,862966.0,124.95,125.04,124.64,124.83,862966.0
2023-09-28 11:20:00,124.85,125.49,124.79,125.44,1095149.0,124.85,125.49,124.79,125.44,1095149.0
2023-09-28 11:30:00,125.44,125.87,125.43,125.63,917707.0,125.44,125.87,125.43,125.63,917707.0
2023-09-28 11:40:00,125.62,125.97,125.58,125.83,748197.0,125.62,125.97,125.58,125.83,748197.0
2023-09-28 11:50:00,125.84,126.12,125.75,125.91,1085677.0,125.84,126.12,125.75,125.91,1085677.0
2023-09-28 12:00:00,125.92,126.31,125.88,126.16,979450.0,125.92,126.31,125.88,126.16,979450.0
2023-09-28 12:10:00,126.16,126.46,126.08,126.29,624363.0,126.16,126.46,126.08,126.29,624363.0
2023-09-28 12:20:00,126.29,126.29,125.98,126.17,743654.0,126.29,126.29,125.98,126.17,743654.0
2023-09-28 12:30:00,126.18,126.4,126.01,126.26,582142.0,126.18,126.4,126.01,126.26,582142.0
2023-09-28 12:40:00,126.26,126.59,126.22,126.23,807815.0,126.26,126.59,126.22,126.23,807815.0
2023-09-28 12:50:00,126.23,126.31,125.71,125.92,756035.0,126.23,126.31,125.71,125.92,756035.0
2023-09-28 13:00:00,125.92,126.14,125.56,126.01,813977.0,125.92,126.14,125.56,126.01,813977.0
2023-09-28 13:10:00,126.02,126.25,125.97,126.13,627479.0,126.02,126.25,125.97,126.13,627479.0
2023-09-28 13:20:00,126.13,126.37,126.09,126.13,584459.0,126.13,126.37,126.09,126.13,584459.0
2023-09-28 13:30:00,126.14,126.21,125.66,125.87,784566.0,126.14,126.21,125.66,125.87,784566.0
2023-09-28 13:40:00,125.89,126.03,125.54,125.94,702911.0,125.89,126.03,125.54,125.94,702911.0
2023-09-28 13:50:00,125.95,126.0,125.69,125.79,386351.0,125.95,126.0,125.69,125.79,386351.0
2023-09-28 14:00:00,125.8,125.89,125.61,125.87,535689.0,125.8,125.89,125.61,125.87,535689.0
2023-09-28 14:10:00,125.87,126.3,125.77,126.18,649414.0,125.87,126.3,125.77,126.18,649414.0
2023-09-28 14:20:00,126.19,126.25,126.03,126.13,477979.0,126.19,126.25,126.03,126.13,477979.0
2023-09-28 14:30:00,126.13,126.16,125.44,125.65,687971.0,126.13,126.16,125.44,125.65,687971.0
2023-09-28 14:40:00,125.65,125.83,125.53,125.57,596731.0,125.65,125.83,125.53,125.57,596731.0
2023-09-28 14:50:00,125.56,125.95,125.4,125.93,621484.0,125.56,125.95,125.4,125.93,621484.0
2023-09-28 15:00:00,125.93,126.06,125.81,126.04,516951.0,125.93,126.06,125.81,126.04,516951.0
2023-09-28 15:10:00,126.04,126.34,125.99,126.21,940899.0,126.04,126.34,125.99,126.21,940899.0
2023-09-28 15:20:00,126.21,126.36,126.09,126.33,754008.0,126.21,126.36,126.09,126.33,754008.0
2023-09-28 15:30:00,126.31,126.34,125.74,125.79,852192.0,126.31,126.34,125.74,125.79,852192.0
2023-09-28 15:40:00,125.79,126.22,125.75,125.99,901228.0,125.79,126.22,125.75,125.99,901228.0
2023-09-28 15:50:00,126.0,126.19,125.9,125.99,2030370.0,126.0,126.19,125.9,125.99,2030370.0
2023-09-29 09:30:00,128.14,128.69,127.62,128.43,3336023.0,128.14,128.69,127.62,128.43,3336023.0
2023-09-29 09:40:00,128.44,129.15,128.13,128.45,2567464.0,128.44,129.15,128.13,128.45,2567464.0
2023-09-29 09:50:00,128.44,128.68,128.13,128.4,1565373.0,128.44,128.68,128.13,128.4,1565373.0
2023-09-29 10:00:00,128.41,128.75,127.86,128.07,1797234.0,128.41,128.75,127.86,128.07,1797234.0
2023-09-29 10:10:00,128.06,128.23,127.84,128.17,1301838.0,128.06,128.23,127.84,128.17,1301838.0
2023-09-29 10:20:00,128.18,128.36,127.73,128.02,1351448.0,128.18,128.36,127.73,128.02,1351448.0
2023-09-29 10:30:00,128.04,128.55,128.01,128.21,1232790.0,128.04,128.55,128.01,128.21,1232790.0
2023-09-29 10:40:00,128.2,128.41,127.97,128.37,977551.0,128.2,128.41,127.97,128.37,977551.0
2023-09-29 10:50:00,128.35,128.61,128.08,128.3,1038116.0,128.35,128.61,128.08,128.3,1038116.0
2023-09-29 11:00:00,128.31,128.65,128.22,128.25,1374069.0,128.31,128.65,128.22,128.25,1374069.0
2023-09-29 11:10:00,128.26,128.4,127.94,128.15,1077498.0,128.26,128.4,127.94,128.15,1077498.0
2023-09-29 11:20:00,128.12,128.16,127.56,127.58,1023315.0,128.12,128.16,127.56,127.58,1023315.0
2023-09-29 11:30:00,127.58,127.82,127.46,127.58,974837.0,127.58,127.82,127.46,127.58,974837.0
2023-09-29 11:40:00,127.56,127.79,127.46,127.67,759627.0,127.56,127.79,127.46,127.67,759627.0
2023-09-29 11:50:00,127.68,127.88,127.35,127.72,861955.0,127.68,127.88,127.35,127.72,861955.0
2023-09-29 12:00:00,127.71,127.85,127.54,127.69,659017.0,127.71,127.85,127.54,127.69,659017.0
2023-09-29 12:10:00,127.7,127.96,127.58,127.95,835526.0,127.7,127.96,127.58,127.95,835526.0
2023-09-29 12:20:00,127.95,128.06,127.79,127.86,490375.0,127.95,128.06,127.79,127.86,490375.0
2023-09-29 12:30:00,127.85,128.01,127.53,127.59,526300.0,127.85,128.01,127.53,127.59,526300.0
2023-09-29 12:40:00,127.58,127.67,127.14,127.26,866298.0,127.58,127.67,127.14,127.26,866298.0
2023-09-29 12:50:00,127.29,127.42,127.06,127.38,847989.0,127.29,127.42,127.06,127.38,847989.0
2023-09-29 13:00:00,127.38,127.38,126.69,126.76,1032505.0,127.38,127.38,126.69,126.76,1032505.0
2023-09-29 13:10:00,126.76,126.83,126.32,126.42,896175.0,126.76,126.83,126.32,126.42,896175.0
2023-09-29 13:20:00,126.43,126.95,126.39,126.86,1059559.0,126.43,126.95,126.39,126.86,1059559.0
2023-09-29 13:30:00,126.85,127.06,126.78,126.95,701943.0,126.85,127.06,126.78,126.95,701943.0
2023-09-29 13:40:00,126.96,127.13,126.83,126.89,673349.0,126.96,127.13,126.83,126.89,673349.0
2023-09-29 13:50:00,126.89,127.12,126.77,126.78,696103.0,126.89,127.12,126.77,126.78,696103.0
2023-09-29 14:00:00,126.77,127.01,126.71,126.95,751706.0,126.77,127.01,126.71,126.95,751706.0
2023-09-29 14:10:00,126.95,127.18,126.88,126.9,636689.0,126.95,127.18,126.88,126.9,636689.0
2023-09-29 14:20:00,126.9,127.06,126.52,126.57,682754.0,126.9,127.06,126.52,126.57,682754.0
2023-09-29 14:30:00,126.58,126.89,126.53,126.63,635275.0,126.58,126.89,126.53,126.63,635275.0
2023-09-29 14:40:00,126.62,127.11,126.62,126.92,752207.0,126.62,127.11,126.62,126.92,752207.0
2023-09-29 14:50:00,126.92,127.42,126.83,127.37,950099.0,126.92,127.42,126.83,127.37,950099.0
2023-09-29 15:00:00,127.38,127.44,126.97,127.09,693640.0,127.38,127.44,126.97,127.09,693640.0
2023-09-29 15:10:00,127.09,127.42,126.99,127.22,836014.0,127.09,127.42,126.99,127.22,836014.0
2023-09-29 15:20:00,127.21,127.58,127.15,127.4,1379168.0,127.21,127.58,127.15,127.4,1379168.0
2023-09-29 15:30:00,127.38,127.55,127.16,127.54,1067140.0,127.38,127.55,127.16,127.54,1067140.0
2023-09-29 15:40:00,127.53,127.6,127.18,127.53,1090820.0,127.53,127.6,127.18,127.53,1090820.0
2023-09-29 15:50:00,127.52,127.87,126.73,127.1,4366018.0,127.52,127.87,126.73,127.1,4366018.0
2023-10-02 09:30:00,127.25,128.11,126.54,128.06,2596080.0,127.25,128.11,126.54,128.06,2596080.0
2023-10-02 09:40:00,128.06,128.7,127.81,128.38,1781310.0,128.06,128.7,127.81,128.38,1781310.0
2023-10-02 09:50:00,128.39,128.64,127.97,128.19,1251523.0,128.39,128.64,127.97,128.19,1251523.0
2023-10-02 10:00:00,128.18,129.5,128.08,129.03,1785945.0,128.18,129.5,128.08,129.03,1785945.0
2023-10-02 10:10:00,129.04,129.09,128.41,128.44,1060664.0,129.04,129.09,128.41,128.44,1060664.0
2023-10-02 10:20:00,128.43,129.08,128.24,128.69,1015765.0,128.43,129.08,128.24,128.69,1015765.0
2023-10-02 10:30:00,128.71,128.9,128.35,128.85,829909.0,128.71,128.9,128.35,128.85,829909.0
2023-10-02 10:40:00,128.85,129.39,128.75,129.36,984832.0,128.85,129.39,128.75,129.36,984832.0
2023-10-02 10:50:00,129.35,129.57,129.04,129.12,925275.0,129.35,129.57,129.04,129.12,925275.0
2023-10-02 11:00:00,129.13,129.44,128.95,129.15,820993.0,129.13,129.44,128.95,129.15,820993.0
2023-10-02 11:10:00,129.15,129.97,129.1,129.82,1085839.0,129.15,129.97,129.1,129.82,1085839.0
2023-10-02 11:20:00,129.81,130.47,129.8,130.26,1531760.0,129.81,130.47,129.8,130.26,1531760.0
2023-10-02 11:30:00,130.26,130.29,129.58,129.63,940009.0,130.26,130.29,129.58,129.63,940009.0
2023-10-02 11:40:00,129.62,129.8,128.96,129.08,1093104.0,129.62,129.8,128.96,129.08,1093104.0
2023-10-02 11:50:00,129.06,129.35,128.78,129.08,703227.0,129.06,129.35,128.78,129.08,703227.0
2023-10-02 12:00:00,129.08,129.2,128.75,128.82,671393.0,129.08,129.2,128.75,128.82,671393.0
2023-10-02 12:10:00,128.81,129.16,128.74,129.03,721105.0,128.81,129.16,128.74,129.03,721105.0
2023-10-02 12:20:00,129.04,129.34,128.87,129.02,703943.0,129.04,129.34,128.87,129.02,703943.0
2023-10-02 12:30:00,129.02,129.13,128.87,128.95,448110.0,129.02,129.13,128.87,128.95,448110.0
2023-10-02 12:40:00,128.97,129.11,128.75,128.8,468457.0,128.97,129.11,128.75,128.8,468457.0
2023-10-02 12:50:00,128.8,128.88,128.57,128.71,576180.0,128.8,128.88,128.57,128.71,576180.0
2023-10-02 13:00:00,128.71,129.0,128.62,128.66,500102.0,128.71,129.0,128.62,128.66,500102.0
2023-10-02 13:10:00,128.67,128.71,128.26,128.61,755556.0,128.67,128.71,128.26,128.61,755556.0
2023-10-02 13:20:00,128.63,128.82,128.6,128.75,595977.0,128.63,128.82,128.6,128.75,595977.0
2023-10-02 13:30:00,128.75,128.84,128.58,128.66,375222.0,128.75,128.84,128.58,128.66,375222.0
2023-10-02 13:40:00,128.66,128.94,128.65,128.84,456346.0,128.66,128.94,128.65,128.84,456346.0
2023-10-02 13:50:00,128.84,128.94,128.74,128.83,418627.0,128.84,128.94,128.74,128.83,418627.0
2023-10-02 14:00:00,128.83,129.11,128.79,129.08,614113.0,128.83,129.11,128.79,129.08,614113.0
2023-10-02 14:10:00,129.08,129.54,128.98,129.04,1058711.0,129.08,129.54,128.98,129.04,1058711.0
2023-10-02 14:20:00,129.03,129.08,128.55,128.59,634417.0,129.03,129.08,128.55,128.59,634417.0
2023-10-02 14:30:00,128.59,128.91,128.59,128.67,496268.0,128.59,128.91,128.59,128.67,496268.0
2023-10-02 14:40:00,128.68,128.9,128.57,128.88,450168.0,128.68,128.9,128.57,128.88,450168.0
2023-10-02 14:50:00,128.88,129.12,128.83,128.97,498932.0,128.88,129.12,128.83,128.97,498932.0
2023-10-02 15:00:00,128.96,128.99,128.62,128.84,598591.0,128.96,128.99,128.62,128.84,598591.0
2023-10-02 15:10:00,128.85,129.01,128.76,128.86,593667.0,128.85,129.01,128.76,128.86,593667.0
2023-10-02 15:20:00,128.85,129.19,128.81,129.02,723119.0,128.85,129.19,128.81,129.02,723119.0
2023-10-02 15:30:00,129.02,129.26,128.95,129.05,727491.0,129.02,129.26,128.95,129.05,727491.0
2023-10-02 15:40:00,129.05,129.09,128.88,128.92,829070.0,129.05,129.09,128.88,128.92,829070.0
2023-10-02 15:50:00,128.92,129.47,128.84,129.46,2275862.0,128.92,129.47,128.84,129.46,2275862.0
2023-10-03 09:30:00,128.17,128.52,127.75,127.76,2198453.0,128.17,128.52,127.75,127.76,2198453.0
2023-10-03 09:40:00,127.75,128.1,126.81,127.05,1648562.0,127.75,128.1,126.81,127.05,1648562.0
2023-10-03 09:50:00,127.12,127.85,127.1,127.44,1271321.0,127.12,127.85,127.1,127.44,1271321.0
2023-10-03 10:00:00,127.44,127.45,125.89,125.91,2444542.0,127.44,127.45,125.89,125.91,2444542.0
2023-10-03 10:10:00,125.92,126.48,125.58,125.84,1491514.0,125.92,126.48,125.58,125.84,1491514.0
2023-10-03 10:20:00,125.86,126.13,125.67,125.94,1198685.0,125.86,126.13,125.67,125.94,1198685.0
2023-10-03 10:30:00,125.9,126.43,125.8,125.88,940295.0,125.9,126.43,125.8,125.88,940295.0
2023-10-03 10:40:00,125.88,126.16,125.73,125.83,831474.0,125.88,126.16,125.73,125.83,831474.0
2023-10-03 10:50:00,125.84,125.89,125.32,125.32,1112354.0,125.84,125.89,125.32,125.32,1112354.0
2023-10-03 11:00:00,125.32,125.42,125.04,125.04,1062294.0,125.32,125.42,125.04,125.04,1062294.0
2023-10-03 11:10:00,125.04,125.28,124.97,125.16,1175768.0,125.04,125.28,124.97,125.16,1175768.0
2023-10-03 11:20:00,125.16,125.34,124.97,125.15,692789.0,125.16,125.34,124.97,125.15,692789.0
2023-10-03 11:30:00,125.15,125.3,124.8,124.92,1057002.0,125.15,125.3,124.8,124.92,1057002.0
2023-10-03 11:40:00,124.93,125.07,124.83,124.95,817335.0,124.93,125.07,124.83,124.95,817335.0
2023-10-03 11:50:00,124.95,125.16,124.81,125.12,881906.0,124.95,125.16,124.81,125.12,881906.0
2023-10-03 12:00:00,125.13,125.42,125.1,125.19,725957.0,125.13,125.42,125.1,125.19,725957.0
2023-10-03 12:10:00,125.19,125.49,125.14,125.41,584369.0,125.19,125.49,125.14,125.41,584369.0
2023-10-03 12:20:00,125.4,125.7,125.32,125.59,587509.0,125.4,125.7,125.32,125.59,587509.0
2023-10-03 12:30:00,125.57,125.65,125.25,125.33,638392.0,125.57,125.65,125.25,125.33,638392.0
2023-10-03 12:40:00,125.33,125.48,125.22,125.35,447951.0,125.33,125.48,125.22,125.35,447951.0
2023-10-03 12:50:00,125.35,125.58,125.25,125.46,476922.0,125.35,125.58,125.25,125.46,476922.0
2023-10-03 13:00:00,125.44,125.72,125.42,125.47,567993.0,125.44,125.72,125.42,125.47,567993.0
2023-10-03 13:10:00,125.48,125.51,125.21,125.29,511561.0,125.48,125.51,125.21,125.29,511561.0
2023-10-03 13:20:00,125.29,125.34,125.02,125.1,550749.0,125.29,125.34,125.02,125.1,550749.0
2023-10-03 13:30:00,125.1,125.1,124.77,124.88,703707.0,125.1,125.1,124.77,124.88,703707.0
2023-10-03 13:40:00,124.89,124.96,124.68,124.74,475627.0,124.89,124.96,124.68,124.74,475627.0
2023-10-03 13:50:00,124.76,124.81,124.58,124.62,597105.0,124.76,124.81,124.58,124.62,597105.0
2023-10-03 14:00:00,124.61,124.72,124.52,124.69,600485.0,124.61,124.72,124.52,124.69,600485.0
2023-10-03 14:10:00,124.68,124.75,124.44,124.59,512441.0,124.68,124.75,124.44,124.59,512441.0
2023-10-03 14:20:00,124.58,124.83,124.56,124.63,495741.0,124.58,124.83,124.56,124.63,495741.0
2023-10-03 14:30:00,124.63,124.82,124.6,124.77,434949.0,124.63,124.82,124.6,124.77,434949.0
2023-10-03 14:40:00,124.78,124.78,124.54,124.59,499666.0,124.78,124.78,124.54,124.59,499666.0
2023-10-03 14:50:00,124.59,124.68,124.41,124.61,542582.0,124.59,124.68,124.41,124.61,542582.0
2023-10-03 15:00:00,124.61,124.78,124.37,124.5,690680.0,124.61,124.78,124.37,124.5,690680.0
2023-10-03 15:10:00,124.49,124.64,124.42,124.45,625596.0,124.49,124.64,124.42,124.45,625596.0
2023-10-03 15:20:00,124.46,124.56,124.34,124.43,571325.0,124.46,124.56,124.34,124.43,571325.0
2023-10-03 15:30:00,124.44,124.5,124.25,124.41,833374.0,124.44,124.5,124.25,124.41,833374.0
2023-10-03 15:40:00,124.41,124.74,124.33,124.65,1280986.0,124.41,124.74,124.33,124.65,1280986.0
2023-10-03 15:50:00,124.65,124.89,124.57,124.78,3211003.0,124.65,124.89,124.57,124.78,3211003.0
2023-10-04 09:30:00,126.06,126.89,125.68,126.8,2629135.0,126.06,126.89,125.68,126.8,2629135.0
2023-10-04 09:40:00,126.79,127.27,126.18,127.17,1762525.0,126.79,127.27,126.18,127.17,1762525.0
2023-10-04 09:50:00,127.18,127.28,126.46,126.63,1326322.0,127.18,127.28,126.46,126.63,1326322.0
2023-10-04 10:00:00,126.6,126.79,125.81,125.96,1262226.0,126.6,126.79,125.81,125.96,1262226.0
2023-10-04 10:10:00,125.96,126.58,125.91,126.57,1012911.0,125.96,126.58,125.91,126.57,1012911.0
2023-10-04 10:20:00,126.59,126.64,126.12,126.2,1057202.0,126.59,126.64,126.12,126.2,1057202.0
2023-10-04 10:30:00,126.27,127.26,126.25,126.94,1308257.0,126.27,127.26,126.25,126.94,1308257.0
2023-10-04 10:40:00,126.93,127.36,126.46,126.47,920751.0,126.93,127.36,126.46,126.47,920751.0
2023-10-04 10:50:00,126.47,126.59,126.2,126.33,705054.0,126.47,126.59,126.2,126.33,705054.0
2023-10-04 11:00:00,126.31,126.49,126.1,126.32,614078.0,126.31,126.49,126.1,126.32,614078.0
2023-10-04 11:10:00,126.35,126.57,126.23,126.53,831914.0,126.35,126.57,126.23,126.53,831914.0
2023-10-04 11:20:00,126.51,126.67,126.11,126.14,861917.0,126.51,126.67,126.11,126.14,861917.0
2023-10-04 11:30:00,126.14,126.41,126.01,126.34,711679.0,126.14,126.41,126.01,126.34,711679.0
2023-10-04 11:40:00,126.34,126.39,125.9,126.23,645477.0,126.34,126.39,125.9,126.23,645477.0
2023-10-04 11:50:00,126.22,126.53,126.1,126.53,583427.0,126.22,126.53,126.1,126.53,583427.0
2023-10-04 12:00:00,126.51,126.54,126.06,126.12,629154.0,126.51,126.54,126.06,126.12,629154.0
2023-10-04 12:10:00,126.1,126.24,125.86,126.05,602693.0,126.1,126.24,125.86,126.05,602693.0
2023-10-04 12:20:00,126.05,126.27,125.93,126.22,593231.0,126.05,126.27,125.93,126.22,593231.0
2023-10-04 12:30:00,126.23,126.48,126.15,126.35,560193.0,126.23,126.48,126.15,126.35,560193.0
2023-10-04 12:40:00,126.36,126.89,126.34,126.88,751225.0,126.36,126.89,126.34,126.88,751225.0
2023-10-04 12:50:00,126.88,126.93,126.5,126.59,680789.0,126.88,126.93,126.5,126.59,680789.0
2023-10-04 13:00:00,126.59,126.85,126.47,126.79,605575.0,126.59,126.85,126.47,126.79,605575.0
2023-10-04 13:10:00,126.79,126.84,126.56,126.65,378016.0,126.79,126.84,126.56,126.65,378016.0
2023-10-04 13:20:00,126.66,126.74,126.37,126.43,469735.0,126.66,126.74,126.37,126.43,469735.0
2023-10-04 13:30:00,126.44,126.64,126.31,126.64,395656.0,126.44,126.64,126.31,126.64,395656.0
2023-10-04 13:40:00,126.64,126.64,126.33,126.52,436928.0,126.64,126.64,126.33,126.52,436928.0
2023-10-04 13:50:00,126.52,126.54,126.21,126.25,449444.0,126.52,126.54,126.21,126.25,449444.0
2023-10-04 14:00:00,126.25,126.42,126.1,126.13,512918.0,126.25,126.42,126.1,126.13,512918.0
2023-10-04 14:10:00,126.12,126.36,126.08,126.35,478695.0,126.12,126.36,126.08,126.35,478695.0
2023-10-04 14:20:00,126.35,126.37,125.82,126.18,547289.0,126.35,126.37,125.82,126.18,547289.0
2023-10-04 14:30:00,126.18,126.25,125.87,126.15,452958.0,126.18,126.25,125.87,126.15,452958.0
2023-10-04 14:40:00,126.14,126.52,126.11,126.3,470926.0,126.14,126.52,126.11,126.3,470926.0
2023-10-04 14:50:00,126.3,126.41,126.15,126.38,423650.0,126.3,126.41,126.15,126.38,423650.0
2023-10-04 15:00:00,126.39,126.71,126.36,126.69,509250.0,126.39,126.71,126.36,126.69,509250.0
2023-10-04 15:10:00,126.69,126.99,126.64,126.88,808290.0,126.69,126.99,126.64,126.88,808290.0
2023-10-04 15:20:00,126.88,126.95,126.78,126.84,565292.0,126.88,126.95,126.78,126.84,565292.0
2023-10-04 15:30:00,126.85,127.2,126.8,127.14,782343.0,126.85,127.2,126.8,127.14,782343.0
2023-10-04 15:40:00,127.14,127.3,127.03,127.04,828144.0,127.14,127.3,127.03,127.04,828144.0
2023-10-04 15:50:00,127.02,127.22,126.82,126.89,2649001.0,127.02,127.22,126.82,126.89,2649001.0
2023-10-05 09:30:00,126.77,126.77,125.89,125.92,2006773.0,126.77,126.77,125.89,125.92,2006773.0
2023-10-05 09:40:00,125.91,126.12,125.54,125.56,1214025.0,125.91,126.12,125.54,125.56,1214025.0
2023-10-05 09:50:00,125.56,125.94,125.44,125.77,1000678.0,125.56,125.94,125.44,125.77,1000678.0
2023-10-05 10:00:00,125.77,125.79,124.97,125.2,1240350.0,125.77,125.79,124.97,125.2,1240350.0
2023-10-05 10:10:00,125.21,125.33,125.01,125.28,814821.0,125.21,125.33,125.01,125.28,814821.0
2023-10-05 10:20:00,125.29,125.49,125.01,125.31,902049.0,125.29,125.49,125.01,125.31,902049.0
2023-10-05 10:30:00,125.31,125.31,124.48,124.61,1087088.0,125.31,125.31,124.48,124.61,1087088.0
2023-10-05 10:40:00,124.6,124.79,124.36,124.51,1078695.0,124.6,124.79,124.36,124.51,1078695.0
2023-10-05 10:50:00,124.51,124.67,124.38,124.51,649375.0,124.51,124.67,124.38,124.51,649375.0
2023-10-05 11:00:00,124.5,124.73,124.33,124.42,741949.0,124.5,124.73,124.33,124.42,741949.0
2023-10-05 11:10:00,124.42,124.72,124.37,124.62,678793.0,124.42,124.72,124.37,124.62,678793.0
2023-10-05 11:20:00,124.63,124.93,124.6,124.72,672609.0,124.63,124.93,124.6,124.72,672609.0
2023-10-05 11:30:00,124.72,124.77,124.49,124.77,480988.0,124.72,124.77,124.49,124.77,480988.0
2023-10-05 11:40:00,124.77,124.97,124.72,124.84,537109.0,124.77,124.97,124.72,124.84,537109.0
2023-10-05 11:50:00,124.83,125.22,124.77,125.04,742215.0,124.83,125.22,124.77,125.04,742215.0
2023-10-05 12:00:00,125.05,125.44,124.95,125.35,614134.0,125.05,125.44,124.95,125.35,614134.0
2023-10-05 12:10:00,125.34,125.65,125.29,125.56,694770.0,125.34,125.65,125.29,125.56,694770.0
2023-10-05 12:20:00,125.57,125.74,125.53,125.69,528759.0,125.57,125.74,125.53,125.69,528759.0
2023-10-05 12:30:00,125.7,125.83,125.54,125.74,574385.0,125.7,125.83,125.54,125.74,574385.0
2023-10-05 12:40:00,125.73,125.76,125.48,125.51,383137.0,125.73,125.76,125.48,125.51,383137.0
2023-10-05 12:50:00,125.5,125.7,125.49,125.67,376721.0,125.5,125.7,125.49,125.67,376721.0
2023-10-05 13:00:00,125.67,125.75,125.29,125.3,384726.0,125.67,125.75,125.29,125.3,384726.0
2023-10-05 13:10:00,125.3,125.68,125.27,125.53,412544.0,125.3,125.68,125.27,125.53,412544.0
2023-10-05 13:20:00,125.52,125.68,125.44,125.64,384897.0,125.52,125.68,125.44,125.64,384897.0
2023-10-05 13:30:00,125.63,125.86,125.39,125.86,770213.0,125.63,125.86,125.39,125.86,770213.0
2023-10-05 13:40:00,125.86,125.97,125.79,125.86,505288.0,125.86,125.97,125.79,125.86,505288.0
2023-10-05 13:50:00,125.87,125.91,125.63,125.85,460171.0,125.87,125.91,125.63,125.85,460171.0
2023-10-05 14:00:00,125.84,126.2,125.83,125.97,664954.0,125.84,126.2,125.83,125.97,664954.0
2023-10-05 14:10:00,125.98,126.24,125.92,126.16,417960.0,125.98,126.24,125.92,126.16,417960.0
2023-10-05 14:20:00,126.15,126.18,125.84,125.89,494258.0,126.15,126.18,125.84,125.89,494258.0
2023-10-05 14:30:00,125.88,126.35,125.88,126.34,555135.0,125.88,126.35,125.88,126.34,555135.0
2023-10-05 14:40:00,126.35,126.45,126.22,126.26,480544.0,126.35,126.45,126.22,126.26,480544.0
2023-10-05 14:50:00,126.27,126.39,126.2,126.27,434143.0,126.27,126.39,126.2,126.27,434143.0
2023-10-05 15:00:00,126.27,126.34,126.08,126.11,606747.0,126.27,126.34,126.08,126.11,606747.0
2023-10-05 15:10:00,126.11,126.21,125.93,125.94,560219.0,126.11,126.21,125.93,125.94,560219.0
2023-10-05 15:20:00,125.94,126.07,125.83,126.04,537899.0,125.94,126.07,125.83,126.04,537899.0
2023-10-05 15:30:00,126.05,126.13,125.91,125.96,662011.0,126.05,126.13,125.91,125.96,662011.0
2023-10-05 15:40:00,125.95,126.2,125.87,126.05,790555.0,125.95,126.2,125.87,126.05,790555.0
2023-10-05 15:50:00,126.05,126.13,125.78,125.95,1889338.0,126.05,126.13,125.78,125.95,1889338.0
2023-10-06 09:30:00,124.19,125.37,124.13,124.66,2265196.0,124.19,125.37,124.13,124.66,2265196.0
2023-10-06 09:40:00,124.64,125.4,124.53,124.71,1393563.0,124.64,125.4,124.53,124.71,1393563.0
2023-10-06 09:50:00,124.74,125.25,124.64,125.02,947403.0,124.74,125.25,124.64,125.02,947403.0
2023-10-06 10:00:00,125.03,125.03,124.44,124.56,908798.0,125.03,125.03,124.44,124.56,908798.0
2023-10-06 10:10:00,124.53,125.01,124.45,124.55,931961.0,124.53,125.01,124.45,124.55,931961.0
2023-10-06 10:20:00,124.54,125.22,124.36,125.17,1351235.0,124.54,125.22,124.36,125.17,1351235.0
2023-10-06 10:30:00,125.17,125.82,125.16,125.62,1309745.0,125.17,125.82,125.16,125.62,1309745.0
2023-10-06 10:40:00,125.61,125.87,125.42,125.7,700569.0,125.61,125.87,125.42,125.7,700569.0
2023-10-06 10:50:00,125.71,125.99,125.64,125.94,860054.0,125.71,125.99,125.64,125.94,860054.0
2023-10-06 11:00:00,125.95,126.29,125.84,126.12,979017.0,125.95,126.29,125.84,126.12,979017.0
2023-10-06 11:10:00,126.13,126.26,125.87,125.89,1066487.0,126.13,126.26,125.87,125.89,1066487.0
2023-10-06 11:20:00,125.88,126.27,125.82,126.04,637867.0,125.88,126.27,125.82,126.04,637867.0
2023-10-06 11:30:00,126.05,126.65,126.03,126.59,898502.0,126.05,126.65,126.03,126.59,898502.0
2023-10-06 11:40:00,126.6,126.82,126.52,126.73,827754.0,126.6,126.82,126.52,126.73,827754.0
2023-10-06 11:50:00,126.75,127.21,126.65,127.17,919179.0,126.75,127.21,126.65,127.17,919179.0
2023-10-06 12:00:00,127.16,127.36,127.11,127.2,791873.0,127.16,127.36,127.11,127.2,791873.0
2023-10-06 12:10:00,127.2,127.4,127.11,127.39,622009.0,127.2,127.4,127.11,127.39,622009.0
2023-10-06 12:20:00,127.39,127.39,126.81,127.14,764817.0,127.39,127.39,126.81,127.14,764817.0
2023-10-06 12:30:00,127.15,127.22,126.92,126.95,603441.0,127.15,127.22,126.92,126.95,603441.0
2023-10-06 12:40:00,126.96,127.3,126.93,127.22,579672.0,126.96,127.3,126.93,127.22,579672.0
2023-10-06 12:50:00,127.22,127.3,127.01,127.06,405354.0,127.22,127.3,127.01,127.06,405354.0
2023-10-06 13:00:00,127.06,127.25,127.04,127.18,318681.0,127.06,127.25,127.04,127.18,318681.0
2023-10-06 13:10:00,127.19,127.47,127.06,127.46,685036.0,127.19,127.47,127.06,127.46,685036.0
2023-10-06 13:20:00,127.46,127.61,127.42,127.47,743197.0,127.46,127.61,127.42,127.47,743197.0
2023-10-06 13:30:00,127.47,127.66,127.46,127.58,519329.0,127.47,127.66,127.46,127.58,519329.0
2023-10-06 13:40:00,127.58,127.64,127.32,127.55,511828.0,127.58,127.64,127.32,127.55,511828.0
2023-10-06 13:50:00,127.54,127.65,127.45,127.55,435587.0,127.54,127.65,127.45,127.55,435587.0
2023-10-06 14:00:00,127.55,127.82,127.48,127.78,492916.0,127.55,127.82,127.48,127.78,492916.0
2023-10-06 14:10:00,127.79,127.99,127.7,127.71,550235.0,127.79,127.99,127.7,127.71,550235.0
2023-10-06 14:20:00,127.7,127.84,127.67,127.78,513212.0,127.7,127.84,127.67,127.78,513212.0
2023-10-06 14:30:00,127.77,127.97,127.6,127.92,538546.0,127.77,127.97,127.6,127.92,538546.0
2023-10-06 14:40:00,127.92,128.23,127.89,128.16,676927.0,127.92,128.23,127.89,128.16,676927.0
2023-10-06 14:50:00,128.16,128.18,127.92,128.06,478077.0,128.16,128.18,127.92,128.06,478077.0
2023-10-06 15:00:00,128.05,128.07,127.88,128.05,518829.0,128.05,128.07,127.88,128.05,518829.0
2023-10-06 15:10:00,128.04,128.04,127.74,127.96,583997.0,128.04,128.04,127.74,127.96,583997.0
2023-10-06 15:20:00,127.96,128.25,127.93,128.19,705261.0,127.96,128.25,127.93,128.19,705261.0
2023-10-06 15:30:00,128.19,128.37,128.04,128.36,713782.0,128.19,128.37,128.04,128.36,713782.0
2023-10-06 15:40:00,128.35,128.45,128.19,128.34,930754.0,128.35,128.45,128.19,128.34,930754.0
2023-10-06 15:50:00,128.33,128.33,127.89,127.97,2447371.0,128.33,128.33,127.89,127.97,2447371.0
2023-10-09 09:30:00,126.21,126.25,124.76,125.17,2581569.0,126.21,126.25,124.76,125.17,2581569.0
2023-10-09 09:40:00,125.17,126.37,125.07,126.36,1717102.0,125.17,126.37,125.07,126.36,1717102.0
2023-10-09 09:50:00,126.36,126.42,125.83,126.24,1336997.0,126.36,126.42,125.83,126.24,1336997.0
2023-10-09 10:00:00,126.23,126.39,125.35,125.89,1343548.0,126.23,126.39,125.35,125.89,1343548.0
2023-10-09 10:10:00,125.91,126.32,125.83,126.29,886516.0,125.91,126.32,125.83,126.29,886516.0
2023-10-09 10:20:00,126.27,126.45,125.93,126.0,761467.0,126.27,126.45,125.93,126.0,761467.0
2023-10-09 10:30:00,126.0,126.2,125.66,125.72,588263.0,126.0,126.2,125.66,125.72,588263.0
2023-10-09 10:40:00,125.73,125.9,125.33,125.38,687348.0,125.73,125.9,125.33,125.38,687348.0
2023-10-09 10:50:00,125.39,125.69,125.31,125.55,660722.0,125.39,125.69,125.31,125.55,660722.0
2023-10-09 11:00:00,125.52,125.83,125.48,125.52,510893.0,125.52,125.83,125.48,125.52,510893.0
2023-10-09 11:10:00,125.53,125.69,125.34,125.69,535951.0,125.53,125.69,125.34,125.69,535951.0
2023-10-09 11:20:00,125.66,126.09,125.58,126.08,462283.0,125.66,126.09,125.58,126.08,462283.0
2023-10-09 11:30:00,126.08,126.26,126.01,126.19,552753.0,126.08,126.26,126.01,126.19,552753.0
2023-10-09 11:40:00,126.18,126.23,125.96,126.2,445346.0,126.18,126.23,125.96,126.2,445346.0
2023-10-09 11:50:00,126.18,126.43,126.09,126.41,409614.0,126.18,126.43,126.09,126.41,409614.0
2023-10-09 12:00:00,126.42,126.64,126.3,126.37,655104.0,126.42,126.64,126.3,126.37,655104.0
2023-10-09 12:10:00,126.38,126.68,126.3,126.66,399517.0,126.38,126.68,126.3,126.66,399517.0
2023-10-09 12:20:00,126.67,126.88,126.46,126.46,508663.0,126.67,126.88,126.46,126.46,508663.0
2023-10-09 12:30:00,126.45,126.91,126.45,126.78,533278.0,126.45,126.91,126.45,126.78,533278.0
2023-10-09 12:40:00,126.78,126.96,126.64,126.9,571041.0,126.78,126.96,126.64,126.9,571041.0
2023-10-09 12:50:00,126.91,127.01,126.57,126.73,434864.0,126.91,127.01,126.57,126.73,434864.0
2023-10-09 13:00:00,126.75,126.99,126.74,126.9,346045.0,126.75,126.99,126.74,126.9,346045.0
2023-10-09 13:10:00,126.9,127.16,126.84,127.14,469847.0,126.9,127.16,126.84,127.14,469847.0
2023-10-09 13:20:00,127.14,127.48,127.07,127.39,482023.0,127.14,127.48,127.07,127.39,482023.0
2023-10-09 13:30:00,127.42,127.73,127.4,127.72,642052.0,127.42,127.73,127.4,127.72,642052.0
2023-10-09 13:40:00,127.72,127.97,127.68,127.86,578538.0,127.72,127.97,127.68,127.86,578538.0
2023-10-09 13:50:00,127.86,128.35,127.8,128.34,695430.0,127.86,128.35,127.8,128.34,695430.0
2023-10-09 14:00:00,128.35,128.37,127.99,128.25,597726.0,128.35,128.37,127.99,128.25,597726.0
2023-10-09 14:10:00,128.24,128.29,128.1,128.12,472342.0,128.24,128.29,128.1,128.12,472342.0
2023-10-09 14:20:00,128.14,128.49,128.12,128.47,504674.0,128.14,128.49,128.12,128.47,504674.0
2023-10-09 14:30:00,128.48,128.5,128.13,128.44,528161.0,128.48,128.5,128.13,128.44,528161.0
2023-10-09 14:40:00,128.44,128.59,128.4,128.53,525695.0,128.44,128.59,128.4,128.53,525695.0
2023-10-09 14:50:00,128.53,128.79,128.47,128.5,599764.0,128.53,128.79,128.47,128.5,599764.0
2023-10-09 15:00:00,128.52,128.69,128.35,128.59,572156.0,128.52,128.69,128.35,128.59,572156.0
2023-10-09 15:10:00,128.6,128.77,128.33,128.4,642259.0,128.6,128.77,128.33,128.4,642259.0
2023-10-09 15:20:00,128.4,128.46,128.34,128.39,537457.0,128.4,128.46,128.34,128.39,537457.0
2023-10-09 15:30:00,128.39,128.41,128.07,128.14,680611.0,128.39,128.41,128.07,128.14,680611.0
2023-10-09 15:40:00,128.14,128.36,128.08,128.32,826236.0,128.14,128.36,128.08,128.32,826236.0
2023-10-09 15:50:00,128.31,128.31,127.96,128.29,1566460.0,128.31,128.31,127.96,128.29,1566460.0
2023-10-10 09:30:00,128.83,129.1,128.05,128.99,2321089.0,128.83,129.1,128.05,128.99,2321089.0
2023-10-10 09:40:00,128.98,129.56,128.67,129.32,1942980.0,128.98,129.56,128.67,129.32,1942980.0
2023-10-10 09:50:00,129.34,129.58,129.13,129.42,1028365.0,129.34,129.58,129.13,129.42,1028365.0
2023-10-10 10:00:00,129.43,129.76,129.19,129.5,1064219.0,129.43,129.76,129.19,129.5,1064219.0
2023-10-10 10:10:00,129.49,129.76,129.22,129.76,793324.0,129.49,129.76,129.22,129.76,793324.0
2023-10-10 10:20:00,129.77,129.84,129.4,129.72,811403.0,129.77,129.84,129.4,129.72,811403.0
2023-10-10 10:30:00,129.73,129.96,129.58,129.86,772100.0,129.73,129.96,129.58,129.86,772100.0
2023-10-10 10:40:00,129.85,129.97,129.54,129.65,936632.0,129.85,129.97,129.54,129.65,936632.0
2023-10-10 10:50:00,129.65,129.88,129.64,129.74,680195.0,129.65,129.88,129.64,129.74,680195.0
2023-10-10 11:00:00,129.75,130.17,129.67,129.98,838929.0,129.75,130.17,129.67,129.98,838929.0
2023-10-10 11:10:00,129.99,130.47,129.89,130.44,891027.0,129.99,130.47,129.89,130.44,891027.0
2023-10-10 11:20:00,130.44,130.53,130.32,130.42,733630.0,130.44,130.53,130.32,130.42,733630.0
2023-10-10 11:30:00,130.43,130.61,130.31,130.42,621322.0,130.43,130.61,130.31,130.42,621322.0
2023-10-10 11:40:00,130.41,130.56,130.34,130.52,525411.0,130.41,130.56,130.34,130.52,525411.0
2023-10-10 11:50:00,130.52,130.72,130.48,130.5,580757.0,130.52,130.72,130.48,130.5,580757.0
2023-10-10 12:00:00,130.5,130.63,130.4,130.55,512731.0,130.5,130.63,130.4,130.55,512731.0
2023-10-10 12:10:00,130.55,130.74,130.53,130.63,549629.0,130.55,130.74,130.53,130.63,549629.0
2023-10-10 12:20:00,130.64,130.64,130.38,130.5,514445.0,130.64,130.64,130.38,130.5,514445.0
2023-10-10 12:30:00,130.49,130.54,130.35,130.49,519836.0,130.49,130.54,130.35,130.49,519836.0
2023-10-10 12:40:00,130.49,130.57,130.44,130.48,433172.0,130.49,130.57,130.44,130.48,433172.0
2023-10-10 12:50:00,130.48,130.66,130.21,130.25,502633.0,130.48,130.66,130.21,130.25,502633.0
2023-10-10 13:00:00,130.23,130.24,129.38,129.48,1231899.0,130.23,130.24,129.38,129.48,1231899.0
2023-10-10 13:10:00,129.49,129.65,129.1,129.17,968711.0,129.49,129.65,129.1,129.17,968711.0
2023-10-10 13:20:00,129.16,129.63,129.13,129.62,731836.0,129.16,129.63,129.13,129.62,731836.0
2023-10-10 13:30:00,129.62,129.83,129.41,129.76,467451.0,129.62,129.83,129.41,129.76,467451.0
2023-10-10 13:40:00,129.77,129.93,129.74,129.81,414467.0,129.77,129.93,129.74,129.81,414467.0
2023-10-10 13:50:00,129.81,129.87,129.52,129.81,448793.0,129.81,129.87,129.52,129.81,448793.0
2023-10-10 14:00:00,129.81,129.92,129.71,129.74,473024.0,129.81,129.92,129.71,129.74,473024.0
2023-10-10 14:10:00,129.74,129.89,129.64,129.85,479508.0,129.74,129.89,129.64,129.85,479508.0
2023-10-10 14:20:00,129.85,129.89,129.48,129.56,564332.0,129.85,129.89,129.48,129.56,564332.0
2023-10-10 14:30:00,129.57,129.77,129.47,129.52,494849.0,129.57,129.77,129.47,129.52,494849.0
2023-10-10 14:40:00,129.52,129.82,129.45,129.63,478956.0,129.52,129.82,129.45,129.63,478956.0
2023-10-10 14:50:00,129.63,129.66,129.27,129.47,581778.0,129.63,129.66,129.27,129.47,581778.0
2023-10-10 15:00:00,129.47,129.65,129.43,129.63,422593.0,129.47,129.65,129.43,129.63,422593.0
2023-10-10 15:10:00,129.63,129.68,129.48,129.5,560934.0,129.63,129.68,129.48,129.5,560934.0
2023-10-10 15:20:00,129.5,129.55,129.33,129.46,559769.0,129.5,129.55,129.33,129.46,559769.0
2023-10-10 15:30:00,129.46,129.61,129.42,129.53,664546.0,129.46,129.61,129.42,129.53,664546.0
2023-10-10 15:40:00,129.53,129.6,129.44,129.5,1106967.0,129.53,129.6,129.44,129.5,1106967.0
2023-10-10 15:50:00,129.51,129.67,129.33,129.48,2127767.0,129.51,129.67,129.33,129.48,2127767.0
2023-10-11 09:30:00,129.74,130.95,129.65,130.69,2239810.0,129.74,130.95,129.65,130.69,2239810.0
2023-10-11 09:40:00,130.7,130.72,130.06,130.15,1043858.0,130.7,130.72,130.06,130.15,1043858.0
2023-10-11 09:50:00,130.14,130.43,129.82,130.37,1054285.0,130.14,130.43,129.82,130.37,1054285.0
2023-10-11 10:00:00,130.38,130.38,129.79,129.94,967631.0,130.38,130.38,129.79,129.94,967631.0
2023-10-11 10:10:00,129.94,130.1,129.66,129.68,707700.0,129.94,130.1,129.66,129.68,707700.0
2023-10-11 10:20:00,129.68,130.06,129.61,129.83,741427.0,129.68,130.06,129.61,129.83,741427.0
2023-10-11 10:30:00,129.84,130.28,129.72,130.27,643259.0,129.84,130.28,129.72,130.27,643259.0
2023-10-11 10:40:00,130.27,130.3,129.76,129.97,676465.0,130.27,130.3,129.76,129.97,676465.0
2023-10-11 10:50:00,129.96,130.46,129.95,130.34,823523.0,129.96,130.46,129.95,130.34,823523.0
2023-10-11 11:00:00,130.34,130.74,130.32,130.7,737258.0,130.34,130.74,130.32,130.7,737258.0
2023-10-11 11:10:00,130.71,130.79,130.13,130.23,782568.0,130.71,130.79,130.13,130.23,782568.0
2023-10-11 11:20:00,130.23,130.49,130.09,130.1,567981.0,130.23,130.49,130.09,130.1,567981.0
2023-10-11 11:30:00,130.11,130.29,129.92,129.94,513952.0,130.11,130.29,129.92,129.94,513952.0
2023-10-11 11:40:00,129.96,130.1,129.73,130.02,716641.0,129.96,130.1,129.73,130.02,716641.0
2023-10-11 11:50:00,130.02,130.28,130.0,130.18,536646.0,130.02,130.28,130.0,130.18,536646.0
2023-10-11 12:00:00,130.18,130.25,129.97,130.2,561020.0,130.18,130.25,129.97,130.2,561020.0
2023-10-11 12:10:00,130.2,130.33,130.01,130.24,792307.0,130.2,130.33,130.01,130.24,792307.0
2023-10-11 12:20:00,130.22,130.37,130.02,130.27,673088.0,130.22,130.37,130.02,130.27,673088.0
2023-10-11 12:30:00,130.26,130.44,130.23,130.39,352213.0,130.26,130.44,130.23,130.39,352213.0
2023-10-11 12:40:00,130.4,130.53,130.27,130.35,453033.0,130.4,130.53,130.27,130.35,453033.0
2023-10-11 12:50:00,130.34,130.47,130.13,130.46,434233.0,130.34,130.47,130.13,130.46,434233.0
2023-10-11 13:00:00,130.46,130.47,130.25,130.34,401222.0,130.46,130.47,130.25,130.34,401222.0
2023-10-11 13:10:00,130.34,130.51,130.12,130.2,384032.0,130.34,130.51,130.12,130.2,384032.0
2023-10-11 13:20:00,130.18,130.44,130.13,130.32,463788.0,130.18,130.44,130.13,130.32,463788.0
2023-10-11 13:30:00,130.31,130.33,129.97,130.0,514556.0,130.31,130.33,129.97,130.0,514556.0
2023-10-11 13:40:00,129.99,130.04,129.95,129.99,319795.0,129.99,130.04,129.95,129.99,319795.0
2023-10-11 13:50:00,130.0,130.48,129.98,130.44,522668.0,130.0,130.48,129.98,130.44,522668.0
2023-10-11 14:00:00,130.44,130.69,130.33,130.4,577706.0,130.44,130.69,130.33,130.4,577706.0
2023-10-11 14:10:00,130.4,130.55,130.34,130.47,380322.0,130.4,130.55,130.34,130.47,380322.0
2023-10-11 14:20:00,130.47,131.07,130.46,130.72,1097775.0,130.47,131.07,130.46,130.72,1097775.0
2023-10-11 14:30:00,130.72,130.85,130.63,130.71,538865.0,130.72,130.85,130.63,130.71,538865.0
2023-10-11 14:40:00,130.71,131.0,130.71,130.92,504239.0,130.71,131.0,130.71,130.92,504239.0
2023-10-11 14:50:00,130.91,131.14,130.86,130.94,676754.0,130.91,131.14,130.86,130.94,676754.0
2023-10-11 15:00:00,130.94,131.01,130.73,130.85,512023.0,130.94,131.01,130.73,130.85,512023.0
2023-10-11 15:10:00,130.85,130.99,130.78,130.9,503324.0,130.85,130.99,130.78,130.9,503324.0
2023-10-11 15:20:00,130.9,131.36,130.88,131.26,813048.0,130.9,131.36,130.88,131.26,813048.0
2023-10-11 15:30:00,131.26,131.56,131.17,131.55,1090932.0,131.26,131.56,131.17,131.55,1090932.0
2023-10-11 15:40:00,131.55,132.03,131.54,131.9,2079413.0,131.55,132.03,131.54,131.9,2079413.0
2023-10-11 15:50:00,131.89,132.05,131.63,131.83,2821774.0,131.89,132.05,131.63,131.83,2821774.0
2023-10-12 09:30:00,132.12,133.15,132.01,132.56,3135049.0,132.12,133.15,132.01,132.56,3135049.0
2023-10-12 09:40:00,132.57,132.58,131.4,131.76,2079835.0,132.57,132.58,131.4,131.76,2079835.0
2023-10-12 09:50:00,131.78,132.28,131.71,132.17,1496183.0,131.78,132.28,131.71,132.17,1496183.0
2023-10-12 10:00:00,132.15,133.2,131.71,133.09,2044300.0,132.15,133.2,131.71,133.09,2044300.0
2023-10-12 10:10:00,133.09,133.75,133.06,133.46,1928611.0,133.09,133.75,133.06,133.46,1928611.0
2023-10-12 10:20:00,133.45,134.42,133.26,133.62,2220717.0,133.45,134.42,133.26,133.62,2220717.0
2023-10-12 10:30:00,133.62,133.8,133.18,133.59,1296015.0,133.62,133.8,133.18,133.59,1296015.0
2023-10-12 10:40:00,133.59,134.28,133.55,133.94,1348434.0,133.59,134.28,133.55,133.94,1348434.0
2023-10-12 10:50:00,133.95,134.4,133.83,134.37,1072298.0,133.95,134.4,133.83,134.37,1072298.0
2023-10-12 11:00:00,134.36,134.39,133.82,133.92,1108337.0,134.36,134.39,133.82,133.92,1108337.0
2023-10-12 11:10:00,133.93,134.44,133.92,134.26,1153720.0,133.93,134.44,133.92,134.26,1153720.0
2023-10-12 11:20:00,134.27,134.45,133.81,133.85,985239.0,134.27,134.45,133.81,133.85,985239.0
2023-10-12 11:30:00,133.84,133.89,133.55,133.75,783024.0,133.84,133.89,133.55,133.75,783024.0
2023-10-12 11:40:00,133.75,133.97,133.65,133.76,649993.0,133.75,133.97,133.65,133.76,649993.0
2023-10-12 11:50:00,133.77,134.07,133.71,133.98,662702.0,133.77,134.07,133.71,133.98,662702.0
2023-10-12 12:00:00,133.98,134.12,133.81,134.01,641508.0,133.98,134.12,133.81,134.01,641508.0
2023-10-12 12:10:00,134.01,134.13,133.83,134.0,660630.0,134.01,134.13,133.83,134.0,660630.0
2023-10-12 12:20:00,134.0,134.31,133.93,134.3,801010.0,134.0,134.31,133.93,134.3,801010.0
2023-10-12 12:30:00,134.29,134.47,134.15,134.42,632105.0,134.29,134.47,134.15,134.42,632105.0
2023-10-12 12:40:00,134.43,134.48,133.95,133.97,725904.0,134.43,134.48,133.95,133.97,725904.0
2023-10-12 12:50:00,133.97,134.0,133.52,133.69,1141187.0,133.97,134.0,133.52,133.69,1141187.0
2023-10-12 13:00:00,133.69,133.84,132.66,132.67,1569557.0,133.69,133.84,132.66,132.67,1569557.0
2023-10-12 13:10:00,132.68,132.72,131.92,132.16,1275245.0,132.68,132.72,131.92,132.16,1275245.0
2023-10-12 13:20:00,132.18,132.23,131.83,131.95,960900.0,132.18,132.23,131.83,131.95,960900.0
2023-10-12 13:30:00,131.94,132.07,131.67,131.78,983250.0,131.94,132.07,131.67,131.78,983250.0
2023-10-12 13:40:00,131.78,132.02,131.69,131.97,788045.0,131.78,132.02,131.69,131.97,788045.0
2023-10-12 13:50:00,131.97,132.17,131.81,131.9,715352.0,131.97,132.17,131.81,131.9,715352.0
2023-10-12 14:00:00,131.91,132.01,131.45,131.47,930274.0,131.91,132.01,131.45,131.47,930274.0
2023-10-12 14:10:00,131.47,131.55,131.23,131.35,951549.0,131.47,131.55,131.23,131.35,951549.0
2023-10-12 14:20:00,131.34,131.74,131.31,131.61,819905.0,131.34,131.74,131.31,131.61,819905.0
2023-10-12 14:30:00,131.6,131.7,131.46,131.56,703864.0,131.6,131.7,131.46,131.56,703864.0
2023-10-12 14:40:00,131.56,132.11,131.44,132.05,962856.0,131.56,132.11,131.44,132.05,962856.0
2023-10-12 14:50:00,132.06,132.14,131.86,131.94,700002.0,132.06,132.14,131.86,131.94,700002.0
2023-10-12 15:00:00,131.95,132.28,131.86,132.24,625121.0,131.95,132.28,131.86,132.24,625121.0
2023-10-12 15:10:00,132.24,132.32,131.96,132.25,749456.0,132.24,132.32,131.96,132.25,749456.0
2023-10-12 15:20:00,132.25,132.34,132.03,132.15,709677.0,132.25,132.34,132.03,132.15,709677.0
2023-10-12 15:30:00,132.15,132.46,132.12,132.38,1071883.0,132.15,132.46,132.12,132.38,1071883.0
2023-10-12 15:40:00,132.38,132.39,132.16,132.28,735733.0,132.38,132.39,132.16,132.28,735733.0
2023-10-12 15:50:00,132.27,132.45,132.2,132.34,2277838.0,132.27,132.45,132.2,132.34,2277838.0
2023-10-13 09:30:00,132.98,133.32,132.25,132.31,2492748.0,132.98,133.32,132.25,132.31,2492748.0
2023-10-13 09:40:00,132.31,132.45,131.41,131.96,1886061.0,132.31,132.45,131.41,131.96,1886061.0
2023-10-13 09:50:00,131.97,132.54,131.93,132.25,1203075.0,131.97,132.54,131.93,132.25,1203075.0
2023-10-13 10:00:00,132.22,132.4,131.6,132.37,1331780.0,132.22,132.4,131.6,132.37,1331780.0
2023-10-13 10:10:00,132.37,132.55,132.1,132.44,1065673.0,132.37,132.55,132.1,132.44,1065673.0
2023-10-13 10:20:00,132.45,132.73,132.06,132.2,1018153.0,132.45,132.73,132.06,132.2,1018153.0
2023-10-13 10:30:00,132.19,132.37,131.98,131.98,722310.0,132.19,132.37,131.98,131.98,722310.0
2023-10-13 10:40:00,132.01,132.2,131.68,131.73,706814.0,132.01,132.2,131.68,131.73,706814.0
2023-10-13 10:50:00,131.73,131.75,131.1,131.41,1145397.0,131.73,131.75,131.1,131.41,1145397.0
2023-10-13 11:00:00,131.41,131.44,130.88,131.08,887130.0,131.41,131.44,130.88,131.08,887130.0
2023-10-13 11:10:00,131.08,131.2,130.68,130.76,1005363.0,131.08,131.2,130.68,130.76,1005363.0
2023-10-13 11:20:00,130.75,130.78,130.21,130.25,787037.0,130.75,130.78,130.21,130.25,787037.0
2023-10-13 11:30:00,130.24,130.71,130.12,130.59,895753.0,130.24,130.71,130.12,130.59,895753.0
2023-10-13 11:40:00,130.58,130.65,130.2,130.28,571058.0,130.58,130.65,130.2,130.28,571058.0
2023-10-13 11:50:00,130.31,130.31,129.81,129.88,719795.0,130.31,130.31,129.81,129.88,719795.0
2023-10-13 12:00:00,129.88,130.17,129.82,130.12,590973.0,129.88,130.17,129.82,130.12,590973.0
2023-10-13 12:10:00,130.11,130.3,129.83,130.27,664414.0,130.11,130.3,129.83,130.27,664414.0
2023-10-13 12:20:00,130.26,130.76,130.25,130.66,626101.0,130.26,130.76,130.25,130.66,626101.0
2023-10-13 12:30:00,130.66,130.89,130.55,130.64,569889.0,130.66,130.89,130.55,130.64,569889.0
2023-10-13 12:40:00,130.63,130.78,130.51,130.52,415813.0,130.63,130.78,130.51,130.52,415813.0
2023-10-13 12:50:00,130.52,130.52,130.11,130.19,624592.0,130.52,130.52,130.11,130.19,624592.0
2023-10-13 13:00:00,130.19,130.22,129.72,129.88,705595.0,130.19,130.22,129.72,129.88,705595.0
2023-10-13 13:10:00,129.88,130.08,129.58,129.74,640313.0,129.88,130.08,129.58,129.74,640313.0
2023-10-13 13:20:00,129.74,129.79,129.19,129.22,592417.0,129.74,129.79,129.19,129.22,592417.0
2023-10-13 13:30:00,129.2,129.27,128.95,129.19,801319.0,129.2,129.27,128.95,129.19,801319.0
2023-10-13 13:40:00,129.18,129.74,129.17,129.52,822701.0,129.18,129.74,129.17,129.52,822701.0
2023-10-13 13:50:00,129.52,129.74,129.48,129.55,477663.0,129.52,129.74,129.48,129.55,477663.0
2023-10-13 14:00:00,129.53,129.8,129.45,129.53,475982.0,129.53,129.8,129.45,129.53,475982.0
2023-10-13 14:10:00,129.53,129.68,129.31,129.6,433402.0,129.53,129.68,129.31,129.6,433402.0
2023-10-13 14:20:00,129.61,129.77,129.42,129.69,417470.0,129.61,129.77,129.42,129.69,417470.0
2023-10-13 14:30:00,129.7,130.02,129.6,129.76,620084.0,129.7,130.02,129.6,129.76,620084.0
2023-10-13 14:40:00,129.75,129.85,129.49,129.62,447757.0,129.75,129.85,129.49,129.62,447757.0
2023-10-13 14:50:00,129.61,129.91,129.57,129.86,526506.0,129.61,129.91,129.57,129.86,526506.0
2023-10-13 15:00:00,129.88,130.0,129.64,129.99,548636.0,129.88,130.0,129.64,129.99,548636.0
2023-10-13 15:10:00,129.99,130.24,129.65,129.71,754752.0,129.99,130.24,129.65,129.71,754752.0
2023-10-13 15:20:00,129.71,129.79,129.35,129.49,708384.0,129.71,129.79,129.35,129.49,708384.0
2023-10-13 15:30:00,129.5,129.82,129.5,129.77,772281.0,129.5,129.82,129.5,129.77,772281.0
2023-10-13 15:40:00,129.76,129.77,129.37,129.73,1045903.0,129.76,129.77,129.37,129.73,1045903.0
2023-10-13 15:50:00,129.73,130.0,129.58,129.81,2378837.0,129.73,130.0,129.58,129.81,2378837.0
2023-10-16 09:30:00,130.69,131.44,130.42,131.16,2245605.0,130.69,131.44,130.42,131.16,2245605.0
2023-10-16 09:40:00,131.17,131.72,130.97,131.38,1335441.0,131.17,131.72,130.97,131.38,1335441.0
2023-10-16 09:50:00,131.39,132.26,131.38,132.16,1557454.0,131.39,132.26,131.38,132.16,1557454.0
2023-10-16 10:00:00,132.17,132.29,131.48,131.71,1301696.0,132.17,132.29,131.48,131.71,1301696.0
2023-10-16 10:10:00,131.72,132.12,131.53,131.66,1182443.0,131.72,132.12,131.53,131.66,1182443.0
2023-10-16 10:20:00,131.66,131.96,131.59,131.89,873366.0,131.66,131.96,131.59,131.89,873366.0
2023-10-16 10:30:00,131.89,132.26,131.73,131.76,1051205.0,131.89,132.26,131.73,131.76,1051205.0
2023-10-16 10:40:00,131.78,131.96,131.57,131.76,803123.0,131.78,131.96,131.57,131.76,803123.0
2023-10-16 10:50:00,131.8,131.92,131.48,131.85,698912.0,131.8,131.92,131.48,131.85,698912.0
2023-10-16 11:00:00,131.86,131.99,131.48,131.96,755222.0,131.86,131.99,131.48,131.96,755222.0
2023-10-16 11:10:00,131.96,132.11,131.81,131.85,1051939.0,131.96,132.11,131.81,131.85,1051939.0
2023-10-16 11:20:00,131.85,131.96,131.73,131.9,705788.0,131.85,131.96,131.73,131.9,705788.0
2023-10-16 11:30:00,131.9,132.09,131.79,131.85,529536.0,131.9,132.09,131.79,131.85,529536.0
2023-10-16 11:40:00,131.86,132.03,131.63,132.0,656714.0,131.86,132.03,131.63,132.0,656714.0
2023-10-16 11:50:00,132.0,132.03,131.76,131.78,674804.0,132.0,132.03,131.76,131.78,674804.0
2023-10-16 12:00:00,131.79,132.02,131.7,132.01,658262.0,131.79,132.02,131.7,132.01,658262.0
2023-10-16 12:10:00,132.01,132.01,131.69,131.74,426296.0,132.01,132.01,131.69,131.74,426296.0
2023-10-16 12:20:00,131.75,131.83,131.59,131.79,485400.0,131.75,131.83,131.59,131.79,485400.0
2023-10-16 12:30:00,131.8,131.95,131.76,131.84,372074.0,131.8,131.95,131.76,131.84,372074.0
2023-10-16 12:40:00,131.84,132.03,131.75,131.93,383221.0,131.84,132.03,131.75,131.93,383221.0
2023-10-16 12:50:00,131.93,132.04,131.68,131.94,446472.0,131.93,132.04,131.68,131.94,446472.0
2023-10-16 13:00:00,131.94,132.54,131.93,132.35,857983.0,131.94,132.54,131.93,132.35,857983.0
2023-10-16 13:10:00,132.35,132.53,132.02,132.04,600517.0,132.35,132.53,132.02,132.04,600517.0
2023-10-16 13:20:00,132.03,132.04,131.42,132.01,1017340.0,132.03,132.04,131.42,132.01,1017340.0
2023-10-16 13:30:00,132.02,132.35,132.0,132.35,577644.0,132.02,132.35,132.0,132.35,577644.0
2023-10-16 13:40:00,132.36,132.58,132.35,132.55,609194.0,132.36,132.58,132.35,132.55,609194.0
2023-10-16 13:50:00,132.54,132.82,132.48,132.77,662148.0,132.54,132.82,132.48,132.77,662148.0
2023-10-16 14:00:00,132.77,132.87,132.6,132.85,605261.0,132.77,132.87,132.6,132.85,605261.0
2023-10-16 14:10:00,132.85,133.07,132.78,133.01,867047.0,132.85,133.07,132.78,133.01,867047.0
2023-10-16 14:20:00,133.02,133.07,132.74,132.94,511914.0,133.02,133.07,132.74,132.94,511914.0
2023-10-16 14:30:00,132.93,132.99,132.66,132.85,687096.0,132.93,132.99,132.66,132.85,687096.0
2023-10-16 14:40:00,132.85,132.93,132.74,132.78,374140.0,132.85,132.93,132.74,132.78,374140.0
2023-10-16 14:50:00,132.79,133.06,132.76,133.01,487451.0,132.79,133.06,132.76,133.01,487451.0
2023-10-16 15:00:00,133.0,133.05,132.8,132.96,464624.0,133.0,133.05,132.8,132.96,464624.0
2023-10-16 15:10:00,132.96,133.07,132.81,132.84,500280.0,132.96,133.07,132.81,132.84,500280.0
2023-10-16 15:20:00,132.84,132.99,132.83,132.97,456266.0,132.84,132.99,132.83,132.97,456266.0
2023-10-16 15:30:00,132.96,133.01,132.61,132.63,732517.0,132.96,133.01,132.61,132.63,732517.0
2023-10-16 15:40:00,132.63,132.77,132.57,132.63,854748.0,132.63,132.77,132.57,132.63,854748.0
2023-10-16 15:50:00,132.63,132.79,132.43,132.54,2803941.0,132.63,132.79,132.43,132.54,2803941.0
2023-10-17 09:30:00,130.36,130.52,129.45,129.68,4018749.0,130.36,130.52,129.45,129.68,4018749.0
2023-10-17 09:40:00,129.67,129.75,129.08,129.26,1933886.0,129.67,129.75,129.08,129.26,1933886.0
2023-10-17 09:50:00,129.26,129.33,128.71,129.2,1822010.0,129.26,129.33,128.71,129.2,1822010.0
2023-10-17 10:00:00,129.18,130.11,129.09,130.06,1560491.0,129.18,130.11,129.09,130.06,1560491.0
2023-10-17 10:10:00,130.07,130.84,129.97,130.75,1572085.0,130.07,130.84,129.97,130.75,1572085.0
2023-10-17 10:20:00,130.76,131.11,130.6,130.81,1316213.0,130.76,131.11,130.6,130.81,1316213.0
2023-10-17 10:30:00,130.82,131.45,130.56,131.15,1191651.0,130.82,131.45,130.56,131.15,1191651.0
2023-10-17 10:40:00,131.14,131.27,130.83,131.09,793649.0,131.14,131.27,130.83,131.09,793649.0
2023-10-17 10:50:00,131.09,131.24,130.86,131.04,511693.0,131.09,131.24,130.86,131.04,511693.0
2023-10-17 11:00:00,131.03,131.49,131.02,131.17,678551.0,131.03,131.49,131.02,131.17,678551.0
2023-10-17 11:10:00,131.19,131.72,131.19,131.7,800807.0,131.19,131.72,131.19,131.7,800807.0
2023-10-17 11:20:00,131.71,131.78,131.36,131.48,545503.0,131.71,131.78,131.36,131.48,545503.0
2023-10-17 11:30:00,131.49,132.1,131.48,131.75,836933.0,131.49,132.1,131.48,131.75,836933.0
2023-10-17 11:40:00,131.76,132.09,131.68,132.09,563586.0,131.76,132.09,131.68,132.09,563586.0
2023-10-17 11:50:00,132.09,132.12,131.63,131.8,624680.0,132.09,132.12,131.63,131.8,624680.0
2023-10-17 12:00:00,131.8,132.23,131.75,132.11,713907.0,131.8,132.23,131.75,132.11,713907.0
2023-10-17 12:10:00,132.11,132.26,131.99,132.2,649141.0,132.11,132.26,131.99,132.2,649141.0
2023-10-17 12:20:00,132.19,132.54,132.11,132.5,980796.0,132.19,132.54,132.11,132.5,980796.0
2023-10-17 12:30:00,132.5,132.58,132.21,132.28,670180.0,132.5,132.58,132.21,132.28,670180.0
2023-10-17 12:40:00,132.27,132.37,132.06,132.36,509730.0,132.27,132.37,132.06,132.36,509730.0
2023-10-17 12:50:00,132.36,132.45,132.0,132.08,540429.0,132.36,132.45,132.0,132.08,540429.0
2023-10-17 13:00:00,132.08,132.22,131.98,132.11,536847.0,132.08,132.22,131.98,132.11,536847.0
2023-10-17 13:10:00,132.11,132.15,131.86,132.03,459084.0,132.11,132.15,131.86,132.03,459084.0
2023-10-17 13:20:00,132.03,132.08,131.84,131.97,395655.0,132.03,132.08,131.84,131.97,395655.0
2023-10-17 13:30:00,131.97,131.98,131.62,131.72,513002.0,131.97,131.98,131.62,131.72,513002.0
2023-10-17 13:40:00,131.72,131.74,131.53,131.65,397705.0,131.72,131.74,131.53,131.65,397705.0
2023-10-17 13:50:00,131.64,131.67,131.0,131.13,757951.0,131.64,131.67,131.0,131.13,757951.0
2023-10-17 14:00:00,131.13,131.23,130.96,131.22,479428.0,131.13,131.23,130.96,131.22,479428.0
2023-10-17 14:10:00,131.23,131.45,131.08,131.13,664290.0,131.23,131.45,131.08,131.13,664290.0
2023-10-17 14:20:00,131.15,131.42,131.13,131.37,448145.0,131.15,131.42,131.13,131.37,448145.0
2023-10-17 14:30:00,131.36,131.5,131.2,131.47,428720.0,131.36,131.5,131.2,131.47,428720.0
2023-10-17 14:40:00,131.46,131.52,131.21,131.42,435278.0,131.46,131.52,131.21,131.42,435278.0
2023-10-17 14:50:00,131.42,131.43,130.73,130.96,623831.0,131.42,131.43,130.73,130.96,623831.0
2023-10-17 15:00:00,130.95,131.06,130.73,130.93,643647.0,130.95,131.06,130.73,130.93,643647.0
2023-10-17 15:10:00,130.94,131.09,130.88,131.03,569932.0,130.94,131.09,130.88,131.03,569932.0
2023-10-17 15:20:00,131.02,131.29,131.0,131.15,688139.0,131.02,131.29,131.0,131.15,688139.0
2023-10-17 15:30:00,131.15,131.34,131.09,131.28,591256.0,131.15,131.34,131.09,131.28,591256.0
2023-10-17 15:40:00,131.28,131.37,131.11,131.16,684242.0,131.28,131.37,131.11,131.16,684242.0
2023-10-17 15:50:00,131.15,131.59,131.0,131.45,2029002.0,131.15,131.59,131.0,131.45,2029002.0
2023-10-18 09:30:00,129.87,130.28,129.18,129.69,2510364.0,129.87,130.28,129.18,129.69,2510364.0
2023-10-18 09:40:00,129.69,129.98,129.22,129.71,1407297.0,129.69,129.98,129.22,129.71,1407297.0
2023-10-18 09:50:00,129.74,130.28,129.62,130.07,824267.0,129.74,130.28,129.62,130.07,824267.0
2023-10-18 10:00:00,130.07,130.67,129.73,130.28,955331.0,130.07,130.67,129.73,130.28,955331.0
2023-10-18 10:10:00,130.3,130.32,129.93,130.23,850506.0,130.3,130.32,129.93,130.23,850506.0
2023-10-18 10:20:00,130.25,130.58,129.77,129.8,1062699.0,130.25,130.58,129.77,129.8,1062699.0
2023-10-18 10:30:00,129.78,129.81,129.27,129.39,943822.0,129.78,129.81,129.27,129.39,943822.0
2023-10-18 10:40:00,129.38,129.63,129.24,129.31,721692.0,129.38,129.63,129.24,129.31,721692.0
2023-10-18 10:50:00,129.32,129.43,129.16,129.2,709523.0,129.32,129.43,129.16,129.2,709523.0
2023-10-18 11:00:00,129.2,129.38,128.96,129.03,873984.0,129.2,129.38,128.96,129.03,873984.0
2023-10-18 11:10:00,129.03,129.53,129.02,129.46,695521.0,129.03,129.53,129.02,129.46,695521.0
2023-10-18 11:20:00,129.46,129.53,129.16,129.17,489908.0,129.46,129.53,129.16,129.17,489908.0
2023-10-18 11:30:00,129.18,129.47,129.11,129.37,513864.0,129.18,129.47,129.11,129.37,513864.0
2023-10-18 11:40:00,129.37,129.46,129.13,129.22,396504.0,129.37,129.46,129.13,129.22,396504.0
2023-10-18 11:50:00,129.21,129.64,129.21,129.37,534521.0,129.21,129.64,129.21,129.37,534521.0
2023-10-18 12:00:00,129.37,129.77,129.22,129.74,626889.0,129.37,129.77,129.22,129.74,626889.0
2023-10-18 12:10:00,129.75,129.83,129.35,129.35,534554.0,129.75,129.83,129.35,129.35,534554.0
2023-10-18 12:20:00,129.35,129.49,129.23,129.24,450145.0,129.35,129.49,129.23,129.24,450145.0
2023-10-18 12:30:00,129.24,129.3,128.92,128.96,542815.0,129.24,129.3,128.92,128.96,542815.0
2023-10-18 12:40:00,128.97,129.17,128.91,128.96,416389.0,128.97,129.17,128.91,128.96,416389.0
2023-10-18 12:50:00,128.96,128.98,128.82,128.88,407192.0,128.96,128.98,128.82,128.88,407192.0
2023-10-18 13:00:00,128.88,129.33,128.66,129.27,873355.0,128.88,129.33,128.66,129.27,873355.0
2023-10-18 13:10:00,129.28,129.68,129.12,129.5,686785.0,129.28,129.68,129.12,129.5,686785.0
2023-10-18 13:20:00,129.49,129.57,129.32,129.36,387608.0,129.49,129.57,129.32,129.36,387608.0
2023-10-18 13:30:00,129.35,129.36,128.64,128.67,749134.0,129.35,129.36,128.64,128.67,749134.0
2023-10-18 13:40:00,128.68,128.72,128.48,128.62,656682.0,128.68,128.72,128.48,128.62,656682.0
2023-10-18 13:50:00,128.61,128.8,128.58,128.7,528944.0,128.61,128.8,128.58,128.7,528944.0
2023-10-18 14:00:00,128.71,128.9,128.45,128.8,681939.0,128.71,128.9,128.45,128.8,681939.0
2023-10-18 14:10:00,128.81,128.81,128.31,128.32,552865.0,128.81,128.81,128.31,128.32,552865.0
2023-10-18 14:20:00,128.33,128.88,128.28,128.81,690634.0,128.33,128.88,128.28,128.81,690634.0
2023-10-18 14:30:00,128.82,129.03,128.52,128.53,508961.0,128.82,129.03,128.52,128.53,508961.0
2023-10-18 14:40:00,128.52,128.65,128.3,128.32,681237.0,128.52,128.65,128.3,128.32,681237.0
2023-10-18 14:50:00,128.33,128.46,128.13,128.28,669835.0,128.33,128.46,128.13,128.28,669835.0
2023-10-18 15:00:00,128.27,128.28,128.01,128.16,759091.0,128.27,128.28,128.01,128.16,759091.0
2023-10-18 15:10:00,128.17,128.3,128.02,128.25,697025.0,128.17,128.3,128.02,128.25,697025.0
2023-10-18 15:20:00,128.25,128.34,128.08,128.12,669754.0,128.25,128.34,128.08,128.12,669754.0
2023-10-18 15:30:00,128.13,128.35,128.12,128.17,687398.0,128.13,128.35,128.12,128.17,687398.0
2023-10-18 15:40:00,128.17,128.23,127.51,127.7,1675125.0,128.17,128.23,127.51,127.7,1675125.0
2023-10-18 15:50:00,127.7,128.28,127.7,128.13,2219232.0,127.7,128.28,127.7,128.13,2219232.0
2023-10-19 09:30:00,130.55,132.14,130.35,131.03,4706352.0,130.55,132.14,130.35,131.03,4706352.0
2023-10-19 09:40:00,131.02,131.29,130.23,131.1,2059563.0,131.02,131.29,130.23,131.1,2059563.0
2023-10-19 09:50:00,131.1,131.21,130.52,130.63,1538959.0,131.1,131.21,130.52,130.63,1538959.0
2023-10-19 10:00:00,130.61,131.64,130.56,131.52,1558743.0,130.61,131.64,130.56,131.52,1558743.0
2023-10-19 10:10:00,131.52,132.24,131.43,131.96,1682870.0,131.52,132.24,131.43,131.96,1682870.0
2023-10-19 10:20:00,131.95,132.1,130.73,130.81,1459019.0,131.95,132.1,130.73,130.81,1459019.0
2023-10-19 10:30:00,130.81,131.57,130.74,131.35,1375430.0,130.81,131.57,130.74,131.35,1375430.0
2023-10-19 10:40:00,131.34,131.74,131.28,131.66,999162.0,131.34,131.74,131.28,131.66,999162.0
2023-10-19 10:50:00,131.67,131.83,131.21,131.27,938913.0,131.67,131.83,131.21,131.27,938913.0
2023-10-19 11:00:00,131.28,131.44,130.59,130.79,871352.0,131.28,131.44,130.59,130.79,871352.0
2023-10-19 11:10:00,130.8,130.96,129.95,130.21,897628.0,130.8,130.96,129.95,130.21,897628.0
2023-10-19 11:20:00,130.21,130.52,129.81,130.46,1061209.0,130.21,130.52,129.81,130.46,1061209.0
2023-10-19 11:30:00,130.44,130.5,130.06,130.14,728235.0,130.44,130.5,130.06,130.14,728235.0
2023-10-19 11:40:00,130.13,130.66,130.1,130.59,575018.0,130.13,130.66,130.1,130.59,575018.0
2023-10-19 11:50:00,130.57,130.61,130.24,130.28,357745.0,130.57,130.61,130.24,130.28,357745.0
2023-10-19 12:00:00,130.29,130.97,129.88,130.11,1651831.0,130.29,130.97,129.88,130.11,1651831.0
2023-10-19 12:10:00,130.12,130.7,130.04,130.6,927933.0,130.12,130.7,130.04,130.6,927933.0
2023-10-19 12:20:00,130.61,131.04,129.82,129.95,1380062.0,130.61,131.04,129.82,129.95,1380062.0
2023-10-19 12:30:00,129.97,130.05,128.72,129.06,1437020.0,129.97,130.05,128.72,129.06,1437020.0
2023-10-19 12:40:00,129.05,129.6,128.97,129.56,1169305.0,129.05,129.6,128.97,129.56,1169305.0
2023-10-19 12:50:00,129.57,129.88,129.2,129.66,1098577.0,129.57,129.88,129.2,129.66,1098577.0
2023-10-19 13:00:00,129.64,130.13,129.55,129.82,1050444.0,129.64,130.13,129.55,129.82,1050444.0
2023-10-19 13:10:00,129.82,130.08,129.62,129.95,639171.0,129.82,130.08,129.62,129.95,639171.0
2023-10-19 13:20:00,129.96,130.03,128.99,129.25,982304.0,129.96,130.03,128.99,129.25,982304.0
2023-10-19 13:30:00,129.25,129.66,128.92,128.99,751943.0,129.25,129.66,128.92,128.99,751943.0
2023-10-19 13:40:00,129.0,129.04,128.63,128.76,834404.0,129.0,129.04,128.63,128.76,834404.0
2023-10-19 13:50:00,128.77,129.18,128.77,128.88,548124.0,128.77,129.18,128.77,128.88,548124.0
2023-10-19 14:00:00,128.87,129.09,128.76,128.96,434711.0,128.87,129.09,128.76,128.96,434711.0
2023-10-19 14:10:00,128.96,129.29,128.82,129.12,755411.0,128.96,129.29,128.82,129.12,755411.0
2023-10-19 14:20:00,129.12,129.26,128.87,129.0,531194.0,129.12,129.26,128.87,129.0,531194.0
2023-10-19 14:30:00,129.0,129.0,128.14,128.3,1221947.0,129.0,129.0,128.14,128.3,1221947.0
2023-10-19 14:40:00,128.29,128.41,128.03,128.09,843006.0,128.29,128.41,128.03,128.09,843006.0
2023-10-19 14:50:00,128.09,128.24,127.88,128.01,734336.0,128.09,128.24,127.88,128.01,734336.0
2023-10-19 15:00:00,128.03,128.62,128.01,128.39,818689.0,128.03,128.62,128.01,128.39,818689.0
2023-10-19 15:10:00,128.4,128.57,128.31,128.49,659186.0,128.4,128.57,128.31,128.49,659186.0
2023-10-19 15:20:00,128.49,128.54,127.96,128.16,1223730.0,128.49,128.54,127.96,128.16,1223730.0
2023-10-19 15:30:00,128.17,128.3,127.97,128.03,957487.0,128.17,128.3,127.97,128.03,957487.0
2023-10-19 15:40:00,128.03,128.15,127.47,128.08,1613078.0,128.03,128.15,127.47,128.08,1613078.0
2023-10-19 15:50:00,128.07,128.62,128.06,128.31,2567881.0,128.07,128.62,128.06,128.31,2567881.0
2023-10-20 09:30:00,128.02,128.17,126.05,127.67,5354165.0,128.02,128.17,126.05,127.67,5354165.0
2023-10-20 09:40:00,127.68,128.01,126.6,126.64,2080010.0,127.68,128.01,126.6,126.64,2080010.0
2023-10-20 09:50:00,126.66,126.91,126.38,126.44,1461891.0,126.66,126.91,126.38,126.44,1461891.0
2023-10-20 10:00:00,126.44,126.72,125.56,125.66,1992295.0,126.44,126.72,125.56,125.66,1992295.0
2023-10-20 10:10:00,125.66,126.2,125.28,125.99,1848597.0,125.66,126.2,125.28,125.99,1848597.0
2023-10-20 10:20:00,125.98,125.98,125.12,125.52,1389907.0,125.98,125.98,125.12,125.52,1389907.0
2023-10-20 10:30:00,125.51,125.81,125.14,125.29,1384955.0,125.51,125.81,125.14,125.29,1384955.0
2023-10-20 10:40:00,125.29,125.59,125.23,125.5,867981.0,125.29,125.59,125.23,125.5,867981.0
2023-10-20 10:50:00,125.5,125.55,125.01,125.05,1266568.0,125.5,125.55,125.01,125.05,1266568.0
2023-10-20 11:00:00,125.04,125.72,124.99,125.54,1069347.0,125.04,125.72,124.99,125.54,1069347.0
2023-10-20 11:10:00,125.53,125.67,125.17,125.35,797717.0,125.53,125.67,125.17,125.35,797717.0
2023-10-20 11:20:00,125.34,125.63,125.27,125.57,712700.0,125.34,125.63,125.27,125.57,712700.0
2023-10-20 11:30:00,125.57,125.59,125.28,125.42,740440.0,125.57,125.59,125.28,125.42,740440.0
2023-10-20 11:40:00,125.42,125.7,125.37,125.59,815177.0,125.42,125.7,125.37,125.59,815177.0
2023-10-20 11:50:00,125.59,126.06,125.46,125.79,969224.0,125.59,126.06,125.46,125.79,969224.0
2023-10-20 12:00:00,125.79,125.84,125.31,125.61,797716.0,125.79,125.84,125.31,125.61,797716.0
2023-10-20 12:10:00,125.62,125.98,125.49,125.94,615996.0,125.62,125.98,125.49,125.94,615996.0
2023-10-20 12:20:00,125.95,126.09,125.71,125.73,747995.0,125.95,126.09,125.71,125.73,747995.0
2023-10-20 12:30:00,125.75,126.09,125.74,125.87,547817.0,125.75,126.09,125.74,125.87,547817.0
2023-10-20 12:40:00,125.87,126.22,125.76,126.18,700914.0,125.87,126.22,125.76,126.18,700914.0
2023-10-20 12:50:00,126.18,126.5,125.95,126.43,849562.0,126.18,126.5,125.95,126.43,849562.0
2023-10-20 13:00:00,126.44,126.45,125.96,126.02,651798.0,126.44,126.45,125.96,126.02,651798.0
2023-10-20 13:10:00,126.01,126.64,125.99,126.59,615142.0,126.01,126.64,125.99,126.59,615142.0
2023-10-20 13:20:00,126.59,126.61,126.28,126.51,612998.0,126.59,126.61,126.28,126.51,612998.0
2023-10-20 13:30:00,126.53,126.58,126.26,126.27,496070.0,126.53,126.58,126.26,126.27,496070.0
2023-10-20 13:40:00,126.25,126.52,126.0,126.1,774194.0,126.25,126.52,126.0,126.1,774194.0
2023-10-20 13:50:00,126.1,126.31,125.9,126.25,622813.0,126.1,126.31,125.9,126.25,622813.0
2023-10-20 14:00:00,126.24,126.35,126.08,126.34,592593.0,126.24,126.35,126.08,126.34,592593.0
2023-10-20 14:10:00,126.34,126.36,125.77,125.91,709527.0,126.34,126.36,125.77,125.91,709527.0
2023-10-20 14:20:00,125.9,126.01,125.73,125.78,447471.0,125.9,126.01,125.73,125.78,447471.0
2023-10-20 14:30:00,125.78,126.1,125.7,125.75,610735.0,125.78,126.1,125.7,125.75,610735.0
2023-10-20 14:40:00,125.74,125.93,125.57,125.8,549183.0,125.74,125.93,125.57,125.8,549183.0
2023-10-20 14:50:00,125.81,126.12,125.75,125.86,640228.0,125.81,126.12,125.75,125.86,640228.0
2023-10-20 15:00:00,125.86,126.11,125.62,125.64,753272.0,125.86,126.11,125.62,125.64,753272.0
2023-10-20 15:10:00,125.64,126.06,125.53,126.03,696770.0,125.64,126.06,125.53,126.03,696770.0
2023-10-20 15:20:00,126.02,126.02,125.47,125.59,622063.0,126.02,126.02,125.47,125.59,622063.0
2023-10-20 15:30:00,125.58,125.88,125.5,125.6,821730.0,125.58,125.88,125.5,125.6,821730.0
2023-10-20 15:40:00,125.61,125.63,125.36,125.53,1155370.0,125.61,125.63,125.36,125.53,1155370.0
2023-10-20 15:50:00,125.53,125.54,125.06,125.12,3181592.0,125.53,125.54,125.06,125.12,3181592.0
2023-10-23 09:30:00,124.61,125.17,124.25,124.45,2656439.0,124.61,125.17,124.25,124.45,2656439.0
2023-10-23 09:40:00,124.45,124.78,123.98,124.59,1944732.0,124.45,124.78,123.98,124.59,1944732.0
2023-10-23 09:50:00,124.6,124.7,124.0,124.49,1496317.0,124.6,124.7,124.0,124.49,1496317.0
2023-10-23 10:00:00,124.47,125.34,124.38,124.98,1277710.0,124.47,125.34,124.38,124.98,1277710.0
2023-10-23 10:10:00,124.99,125.53,124.9,125.46,1049880.0,124.99,125.53,124.9,125.46,1049880.0
2023-10-23 10:20:00,125.47,125.65,124.99,125.0,883577.0,125.47,125.65,124.99,125.0,883577.0
2023-10-23 10:30:00,125.0,125.59,124.68,125.5,1090338.0,125.0,125.59,124.68,125.5,1090338.0
2023-10-23 10:40:00,125.48,125.58,125.12,125.44,759412.0,125.48,125.58,125.12,125.44,759412.0
2023-10-23 10:50:00,125.44,125.78,125.26,125.78,843493.0,125.44,125.78,125.26,125.78,843493.0
2023-10-23 11:00:00,125.78,126.05,125.62,125.74,927382.0,125.78,126.05,125.62,125.74,927382.0
2023-10-23 11:10:00,125.75,126.3,125.69,126.18,858150.0,125.75,126.3,125.69,126.18,858150.0
2023-10-23 11:20:00,126.18,126.21,125.9,126.05,829680.0,126.18,126.21,125.9,126.05,829680.0
2023-10-23 11:30:00,126.04,126.36,125.96,126.33,577468.0,126.04,126.36,125.96,126.33,577468.0
2023-10-23 11:40:00,126.33,126.34,125.94,126.16,645439.0,126.33,126.34,125.94,126.16,645439.0
2023-10-23 11:50:00,126.16,126.57,126.04,126.5,643274.0,126.16,126.57,126.04,126.5,643274.0
2023-10-23 12:00:00,126.51,127.07,126.42,127.03,817099.0,126.51,127.07,126.42,127.03,817099.0
2023-10-23 12:10:00,127.03,127.3,126.89,126.89,894350.0,127.03,127.3,126.89,126.89,894350.0
2023-10-23 12:20:00,126.9,127.39,126.87,127.32,813382.0,126.9,127.39,126.87,127.32,813382.0
2023-10-23 12:30:00,127.33,127.65,127.22,127.53,706892.0,127.33,127.65,127.22,127.53,706892.0
2023-10-23 12:40:00,127.52,127.63,127.33,127.55,542090.0,127.52,127.63,127.33,127.55,542090.0
2023-10-23 12:50:00,127.54,127.88,127.47,127.88,701621.0,127.54,127.88,127.47,127.88,701621.0
2023-10-23 13:00:00,127.88,127.88,127.55,127.62,566146.0,127.88,127.88,127.55,127.62,566146.0
2023-10-23 13:10:00,127.62,127.66,127.19,127.2,596267.0,127.62,127.66,127.19,127.2,596267.0
2023-10-23 13:20:00,127.21,127.51,127.16,127.46,762764.0,127.21,127.51,127.16,127.46,762764.0
2023-10-23 13:30:00,127.43,127.73,127.31,127.55,617460.0,127.43,127.73,127.31,127.55,617460.0
2023-10-23 13:40:00,127.55,127.68,127.32,127.65,621356.0,127.55,127.68,127.32,127.65,621356.0
2023-10-23 13:50:00,127.65,127.72,127.34,127.52,576185.0,127.65,127.72,127.34,127.52,576185.0
2023-10-23 14:00:00,127.52,127.67,127.36,127.63,514688.0,127.52,127.67,127.36,127.63,514688.0
2023-10-23 14:10:00,127.62,127.62,127.2,127.28,567368.0,127.62,127.62,127.2,127.28,567368.0
2023-10-23 14:20:00,127.3,127.43,127.15,127.36,536762.0,127.3,127.43,127.15,127.36,536762.0
2023-10-23 14:30:00,127.37,127.6,127.2,127.59,509737.0,127.37,127.6,127.2,127.59,509737.0
2023-10-23 14:40:00,127.6,127.79,127.47,127.69,634596.0,127.6,127.79,127.47,127.69,634596.0
2023-10-23 14:50:00,127.68,127.7,127.43,127.62,443016.0,127.68,127.7,127.43,127.62,443016.0
2023-10-23 15:00:00,127.62,127.7,127.44,127.59,458027.0,127.62,127.7,127.44,127.59,458027.0
2023-10-23 15:10:00,127.59,127.65,127.29,127.63,777349.0,127.59,127.65,127.29,127.63,777349.0
2023-10-23 15:20:00,127.62,127.63,127.23,127.35,772521.0,127.62,127.63,127.23,127.35,772521.0
2023-10-23 15:30:00,127.34,127.34,126.79,126.88,1114405.0,127.34,127.34,126.79,126.88,1114405.0
2023-10-23 15:40:00,126.88,127.11,126.73,126.9,1068435.0,126.88,127.11,126.73,126.9,1068435.0
2023-10-23 15:50:00,126.89,126.92,126.43,126.56,2245441.0,126.89,126.92,126.43,126.56,2245441.0
2023-10-24 09:30:00,127.74,128.05,126.9,127.3,2596520.0,127.74,128.05,126.9,127.3,2596520.0
2023-10-24 09:40:00,127.32,128.08,127.27,127.63,1820456.0,127.32,128.08,127.27,127.63,1820456.0
2023-10-24 09:50:00,127.61,128.47,127.4,128.37,1349410.0,127.61,128.47,127.4,128.37,1349410.0
2023-10-24 10:00:00,128.35,128.54,127.55,128.26,1227487.0,128.35,128.54,127.55,128.26,1227487.0
2023-10-24 10:10:00,128.26,128.36,127.72,127.94,1055719.0,128.26,128.36,127.72,127.94,1055719.0
2023-10-24 10:20:00,127.95,128.37,127.84,128.32,976865.0,127.95,128.37,127.84,128.32,976865.0
2023-10-24 10:30:00,128.31,128.48,128.16,128.42,824892.0,128.31,128.48,128.16,128.42,824892.0
2023-10-24 10:40:00,128.41,128.79,128.1,128.78,845033.0,128.41,128.79,128.1,128.78,845033.0
2023-10-24 10:50:00,128.77,128.8,128.08,128.35,671876.0,128.77,128.8,128.08,128.35,671876.0
2023-10-24 11:00:00,128.35,128.63,128.17,128.31,702683.0,128.35,128.63,128.17,128.31,702683.0
2023-10-24 11:10:00,128.32,128.34,127.75,127.79,798012.0,128.32,128.34,127.75,127.79,798012.0
2023-10-24 11:20:00,127.79,127.89,127.37,127.48,827488.0,127.79,127.89,127.37,127.48,827488.0
2023-10-24 11:30:00,127.48,127.69,127.28,127.32,646220.0,127.48,127.69,127.28,127.32,646220.0
2023-10-24 11:40:00,127.34,127.62,127.03,127.55,634398.0,127.34,127.62,127.03,127.55,634398.0
2023-10-24 11:50:00,127.57,127.66,127.37,127.62,588401.0,127.57,127.66,127.37,127.62,588401.0
2023-10-24 12:00:00,127.63,127.72,127.37,127.52,407908.0,127.63,127.72,127.37,127.52,407908.0
2023-10-24 12:10:00,127.53,127.6,127.04,127.06,644106.0,127.53,127.6,127.04,127.06,644106.0
2023-10-24 12:20:00,127.07,127.13,126.56,126.61,695172.0,127.07,127.13,126.56,126.61,695172.0
2023-10-24 12:30:00,126.61,126.92,126.54,126.71,704765.0,126.61,126.92,126.54,126.71,704765.0
2023-10-24 12:40:00,126.71,126.77,126.34,126.57,639316.0,126.71,126.77,126.34,126.57,639316.0
2023-10-24 12:50:00,126.57,126.66,126.44,126.64,440026.0,126.57,126.66,126.44,126.64,440026.0
2023-10-24 13:00:00,126.64,126.85,126.57,126.81,384887.0,126.64,126.85,126.57,126.81,384887.0
2023-10-24 13:10:00,126.82,126.95,126.54,126.94,646306.0,126.82,126.95,126.54,126.94,646306.0
2023-10-24 13:20:00,126.94,127.32,126.94,127.32,654158.0,126.94,127.32,126.94,127.32,654158.0
2023-10-24 13:30:00,127.32,127.49,127.27,127.47,754656.0,127.32,127.49,127.27,127.47,754656.0
2023-10-24 13:40:00,127.47,127.55,127.18,127.42,581955.0,127.47,127.55,127.18,127.42,581955.0
2023-10-24 13:50:00,127.42,127.53,127.18,127.31,374949.0,127.42,127.53,127.18,127.31,374949.0
2023-10-24 14:00:00,127.3,127.4,127.13,127.3,513606.0,127.3,127.4,127.13,127.3,513606.0
2023-10-24 14:10:00,127.3,127.44,127.13,127.32,449494.0,127.3,127.44,127.13,127.32,449494.0
2023-10-24 14:20:00,127.32,127.6,127.28,127.5,382976.0,127.32,127.6,127.28,127.5,382976.0
2023-10-24 14:30:00,127.5,127.7,127.47,127.56,491809.0,127.5,127.7,127.47,127.56,491809.0
2023-10-24 14:40:00,127.56,127.89,127.5,127.86,411010.0,127.56,127.89,127.5,127.86,411010.0
2023-10-24 14:50:00,127.86,127.88,127.66,127.77,439219.0,127.86,127.88,127.66,127.77,439219.0
2023-10-24 15:00:00,127.76,127.83,127.61,127.66,404546.0,127.76,127.83,127.61,127.66,404546.0
2023-10-24 15:10:00,127.66,128.12,127.65,128.01,740903.0,127.66,128.12,127.65,128.01,740903.0
2023-10-24 15:20:00,128.02,128.17,127.97,128.13,558091.0,128.02,128.17,127.97,128.13,558091.0
2023-10-24 15:30:00,128.14,128.29,128.12,128.17,993177.0,128.14,128.29,128.12,128.17,993177.0
2023-10-24 15:40:00,128.17,128.58,128.17,128.53,1283833.0,128.17,128.58,128.17,128.53,1283833.0
2023-10-24 15:50:00,128.5,128.74,128.34,128.58,2709835.0,128.5,128.74,128.34,128.58,2709835.0
2023-10-25 09:30:00,126.0,126.34,124.38,125.07,4176660.0,126.0,126.34,124.38,125.07,4176660.0
2023-10-25 09:40:00,125.05,125.25,124.33,124.41,2118921.0,125.05,125.25,124.33,124.41,2118921.0
2023-10-25 09:50:00,124.42,125.07,124.23,124.83,1973578.0,124.42,125.07,124.23,124.83,1973578.0
2023-10-25 10:00:00,124.81,125.0,124.26,124.81,1676415.0,124.81,125.0,124.26,124.81,1676415.0
2023-10-25 10:10:00,124.81,125.01,124.42,124.67,1298951.0,124.81,125.01,124.42,124.67,1298951.0
2023-10-25 10:20:00,124.67,124.71,124.09,124.45,1447433.0,124.67,124.71,124.09,124.45,1447433.0
2023-10-25 10:30:00,124.45,124.6,124.24,124.43,1269470.0,124.45,124.6,124.24,124.43,1269470.0
2023-10-25 10:40:00,124.42,124.54,124.01,124.17,1462259.0,124.42,124.54,124.01,124.17,1462259.0
2023-10-25 10:50:00,124.18,124.19,123.12,123.22,2653402.0,124.18,124.19,123.12,123.22,2653402.0
2023-10-25 11:00:00,123.22,124.29,123.22,124.16,1669538.0,123.22,124.29,123.22,124.16,1669538.0
2023-10-25 11:10:00,124.16,124.39,123.8,124.0,1066841.0,124.16,124.39,123.8,124.0,1066841.0
2023-10-25 11:20:00,124.0,124.09,123.27,123.49,1224495.0,124.0,124.09,123.27,123.49,1224495.0
2023-10-25 11:30:00,123.48,123.68,123.17,123.24,1094931.0,123.48,123.68,123.17,123.24,1094931.0
2023-10-25 11:40:00,123.23,123.29,122.87,122.89,1556928.0,123.23,123.29,122.87,122.89,1556928.0
2023-10-25 11:50:00,122.89,122.9,122.23,122.35,2093602.0,122.89,122.9,122.23,122.35,2093602.0
2023-10-25 12:00:00,122.35,122.54,122.15,122.39,1351608.0,122.35,122.54,122.15,122.39,1351608.0
2023-10-25 12:10:00,122.38,122.68,122.3,122.45,968286.0,122.38,122.68,122.3,122.45,968286.0
2023-10-25 12:20:00,122.45,122.78,122.35,122.4,1144964.0,122.45,122.78,122.35,122.4,1144964.0
2023-10-25 12:30:00,122.39,122.67,122.35,122.41,716098.0,122.39,122.67,122.35,122.41,716098.0
2023-10-25 12:40:00,122.4,122.43,121.82,122.07,1516546.0,122.4,122.43,121.82,122.07,1516546.0
2023-10-25 12:50:00,122.07,122.2,121.92,122.1,793705.0,122.07,122.2,121.92,122.1,793705.0
2023-10-25 13:00:00,122.11,122.21,121.71,122.0,1242035.0,122.11,122.21,121.71,122.0,1242035.0
2023-10-25 13:10:00,122.0,122.34,121.87,122.16,900388.0,122.0,122.34,121.87,122.16,900388.0
2023-10-25 13:20:00,122.15,122.16,121.59,121.69,1189222.0,122.15,122.16,121.59,121.69,1189222.0
2023-10-25 13:30:00,121.69,121.71,121.19,121.27,1313786.0,121.69,121.71,121.19,121.27,1313786.0
2023-10-25 13:40:00,121.27,121.28,120.88,120.97,1341793.0,121.27,121.28,120.88,120.97,1341793.0
2023-10-25 13:50:00,120.96,121.34,120.79,121.32,1156010.0,120.96,121.34,120.79,121.32,1156010.0
2023-10-25 14:00:00,121.31,121.47,121.07,121.36,889720.0,121.31,121.47,121.07,121.36,889720.0
2023-10-25 14:10:00,121.35,121.57,121.12,121.39,948468.0,121.35,121.57,121.12,121.39,948468.0
2023-10-25 14:20:00,121.39,121.59,121.3,121.52,829357.0,121.39,121.59,121.3,121.52,829357.0
2023-10-25 14:30:00,121.53,121.69,121.26,121.34,825826.0,121.53,121.69,121.26,121.34,825826.0
2023-10-25 14:40:00,121.33,121.39,121.05,121.07,730876.0,121.33,121.39,121.05,121.07,730876.0
2023-10-25 14:50:00,121.07,121.63,120.99,121.58,883680.0,121.07,121.63,120.99,121.58,883680.0
2023-10-25 15:00:00,121.57,121.62,121.16,121.37,950150.0,121.57,121.62,121.16,121.37,950150.0
2023-10-25 15:10:00,121.37,121.46,121.08,121.18,1015694.0,121.37,121.46,121.08,121.18,1015694.0
2023-10-25 15:20:00,121.17,121.35,121.13,121.34,900227.0,121.17,121.35,121.13,121.34,900227.0
2023-10-25 15:30:00,121.34,121.68,121.34,121.47,1262517.0,121.34,121.68,121.34,121.47,1262517.0
2023-10-25 15:40:00,121.46,121.48,121.26,121.4,1404375.0,121.46,121.48,121.26,121.4,1404375.0
2023-10-25 15:50:00,121.4,121.54,121.23,121.4,3176103.0,121.4,121.54,121.23,121.4,3176103.0
2023-10-26 09:30:00,120.63,121.64,120.0,120.43,4709304.0,120.63,121.64,120.0,120.43,4709304.0
2023-10-26 09:40:00,120.43,121.1,118.9,118.9,2610178.0,120.43,121.1,118.9,118.9,2610178.0
2023-10-26 09:50:00,118.91,119.2,118.37,118.53,2654331.0,118.91,119.2,118.37,118.53,2654331.0
2023-10-26 10:00:00,118.52,119.74,118.4,118.81,2283533.0,118.52,119.74,118.4,118.81,2283533.0
2023-10-26 10:10:00,118.83,119.35,118.35,119.09,1965895.0,118.83,119.35,118.35,119.09,1965895.0
2023-10-26 10:20:00,119.09,119.59,119.09,119.31,1250412.0,119.09,119.59,119.09,119.31,1250412.0
2023-10-26 10:30:00,119.32,119.53,118.84,119.24,1053813.0,119.32,119.53,118.84,119.24,1053813.0
2023-10-26 10:40:00,119.22,120.5,119.21,120.5,1480022.0,119.22,120.5,119.21,120.5,1480022.0
2023-10-26 10:50:00,120.5,120.86,120.27,120.76,1621130.0,120.5,120.86,120.27,120.76,1621130.0
2023-10-26 11:00:00,120.76,121.0,120.2,120.34,1349041.0,120.76,121.0,120.2,120.34,1349041.0
2023-10-26 11:10:00,120.34,120.6,119.93,120.33,1038674.0,120.34,120.6,119.93,120.33,1038674.0
2023-10-26 11:20:00,120.34,120.36,119.67,119.68,1070650.0,120.34,120.36,119.67,119.68,1070650.0
2023-10-26 11:30:00,119.68,120.2,119.51,120.03,1117855.0,119.68,120.2,119.51,120.03,1117855.0
2023-10-26 11:40:00,120.03,120.16,119.52,120.04,869897.0,120.03,120.16,119.52,120.04,869897.0
2023-10-26 11:50:00,120.03,120.18,119.83,119.91,680186.0,120.03,120.18,119.83,119.91,680186.0
2023-10-26 12:00:00,119.91,119.92,119.3,119.35,793473.0,119.91,119.92,119.3,119.35,793473.0
2023-10-26 12:10:00,119.36,119.41,118.57,118.58,919679.0,119.36,119.41,118.57,118.58,919679.0
2023-10-26 12:20:00,118.58,119.05,118.54,118.96,869510.0,118.58,119.05,118.54,118.96,869510.0
2023-10-26 12:30:00,118.97,119.06,118.63,118.79,854656.0,118.97,119.06,118.63,118.79,854656.0
2023-10-26 12:40:00,118.8,118.9,118.61,118.69,704019.0,118.8,118.9,118.61,118.69,704019.0
2023-10-26 12:50:00,118.69,118.79,118.41,118.55,960144.0,118.69,118.79,118.41,118.55,960144.0
2023-10-26 13:00:00,118.55,119.25,118.46,119.15,1037416.0,118.55,119.25,118.46,119.15,1037416.0
2023-10-26 13:10:00,119.15,119.19,118.88,119.01,756087.0,119.15,119.19,118.88,119.01,756087.0
2023-10-26 13:20:00,119.01,119.02,118.51,118.78,916459.0,119.01,119.02,118.51,118.78,916459.0
2023-10-26 13:30:00,118.78,119.29,118.66,119.09,982903.0,118.78,119.29,118.66,119.09,982903.0
2023-10-26 13:40:00,119.09,119.69,119.07,119.68,841699.0,119.09,119.69,119.07,119.68,841699.0
2023-10-26 13:50:00,119.67,119.77,119.43,119.61,774369.0,119.67,119.77,119.43,119.61,774369.0
2023-10-26 14:00:00,119.61,119.85,119.55,119.56,774614.0,119.61,119.85,119.55,119.56,774614.0
2023-10-26 14:10:00,119.56,119.91,119.48,119.76,885836.0,119.56,119.91,119.48,119.76,885836.0
2023-10-26 14:20:00,119.76,120.02,119.58,119.98,852234.0,119.76,120.02,119.58,119.98,852234.0
2023-10-26 14:30:00,119.98,120.36,119.87,120.05,1151438.0,119.98,120.36,119.87,120.05,1151438.0
2023-10-26 14:40:00,120.04,120.38,119.93,120.05,860157.0,120.04,120.38,119.93,120.05,860157.0
2023-10-26 14:50:00,120.06,120.51,120.03,120.46,962953.0,120.06,120.51,120.03,120.46,962953.0
2023-10-26 15:00:00,120.45,120.7,120.3,120.52,1017390.0,120.45,120.7,120.3,120.52,1017390.0
2023-10-26 15:10:00,120.53,120.55,120.19,120.22,1102846.0,120.53,120.55,120.19,120.22,1102846.0
2023-10-26 15:20:00,120.22,120.28,119.94,120.11,1383845.0,120.22,120.28,119.94,120.11,1383845.0
2023-10-26 15:30:00,120.11,120.17,119.54,119.59,1454174.0,120.11,120.17,119.54,119.59,1454174.0
2023-10-26 15:40:00,119.59,119.6,119.31,119.49,1744552.0,119.59,119.6,119.31,119.49,1744552.0
2023-10-26 15:50:00,119.47,119.9,119.45,119.66,5163315.0,119.47,119.9,119.45,119.66,5163315.0
2023-10-27 09:30:00,126.19,127.76,125.52,127.42,12100729.0,126.19,127.76,125.52,127.42,12100729.0
2023-10-27 09:40:00,127.41,129.05,127.32,127.91,8254878.0,127.41,129.05,127.32,127.91,8254878.0
2023-10-27 09:50:00,127.91,128.76,127.21,127.95,4962726.0,127.91,128.76,127.21,127.95,4962726.0
2023-10-27 10:00:00,127.95,129.18,127.76,128.43,3942474.0,127.95,129.18,127.76,128.43,3942474.0
2023-10-27 10:10:00,128.43,129.04,128.33,128.72,2874456.0,128.43,129.04,128.33,128.72,2874456.0
2023-10-27 10:20:00,128.72,129.34,128.64,129.03,3635608.0,128.72,129.34,128.64,129.03,3635608.0
2023-10-27 10:30:00,129.02,129.4,128.42,128.53,3215540.0,129.02,129.4,128.42,128.53,3215540.0
2023-10-27 10:40:00,128.53,129.16,128.21,129.06,2967981.0,128.53,129.16,128.21,129.06,2967981.0
2023-10-27 10:50:00,129.06,129.49,128.87,129.46,2568670.0,129.06,129.49,128.87,129.46,2568670.0
2023-10-27 11:00:00,129.46,129.59,129.1,129.39,2633551.0,129.46,129.59,129.1,129.39,2633551.0
2023-10-27 11:10:00,129.4,130.0,129.12,129.75,2632297.0,129.4,130.0,129.12,129.75,2632297.0
2023-10-27 11:20:00,129.75,130.01,129.57,129.61,1998822.0,129.75,130.01,129.57,129.61,1998822.0
2023-10-27 11:30:00,129.61,129.85,129.28,129.72,1685180.0,129.61,129.85,129.28,129.72,1685180.0
2023-10-27 11:40:00,129.74,129.86,129.3,129.44,1356644.0,129.74,129.86,129.3,129.44,1356644.0
2023-10-27 11:50:00,129.43,129.75,129.42,129.58,959823.0,129.43,129.75,129.42,129.58,959823.0
2023-10-27 12:00:00,129.58,129.76,129.13,129.68,1284177.0,129.58,129.76,129.13,129.68,1284177.0
2023-10-27 12:10:00,129.68,129.75,129.11,129.59,1178755.0,129.68,129.75,129.11,129.59,1178755.0
2023-10-27 12:20:00,129.58,129.75,129.34,129.55,1287255.0,129.58,129.75,129.34,129.55,1287255.0
2023-10-27 12:30:00,129.56,129.7,129.34,129.65,915460.0,129.56,129.7,129.34,129.65,915460.0
2023-10-27 12:40:00,129.67,129.7,128.86,128.91,1175589.0,129.67,129.7,128.86,128.91,1175589.0
2023-10-27 12:50:00,128.91,129.03,128.59,128.68,1505693.0,128.91,129.03,128.59,128.68,1505693.0
2023-10-27 13:00:00,128.68,128.79,127.76,128.05,2102495.0,128.68,128.79,127.76,128.05,2102495.0
2023-10-27 13:10:00,128.05,128.29,127.88,128.07,1860911.0,128.05,128.29,127.88,128.07,1860911.0
2023-10-27 13:20:00,128.08,128.43,127.92,128.02,1586074.0,128.08,128.43,127.92,128.02,1586074.0
2023-10-27 13:30:00,128.01,128.26,127.81,127.99,1249230.0,128.01,128.26,127.81,127.99,1249230.0
2023-10-27 13:40:00,127.98,128.27,127.61,127.74,1192398.0,127.98,128.27,127.61,127.74,1192398.0
2023-10-27 13:50:00,127.75,127.92,126.81,127.2,2160405.0,127.75,127.92,126.81,127.2,2160405.0
2023-10-27 14:00:00,127.21,127.56,126.92,127.17,1624515.0,127.21,127.56,126.92,127.17,1624515.0
2023-10-27 14:10:00,127.18,127.98,127.15,127.61,1445544.0,127.18,127.98,127.15,127.61,1445544.0
2023-10-27 14:20:00,127.61,127.62,127.02,127.22,1394766.0,127.61,127.62,127.02,127.22,1394766.0
2023-10-27 14:30:00,127.2,128.16,127.17,128.13,1730658.0,127.2,128.16,127.17,128.13,1730658.0
2023-10-27 14:40:00,128.14,128.23,127.85,127.91,1651660.0,128.14,128.23,127.85,127.91,1651660.0
2023-10-27 14:50:00,127.93,128.25,127.78,127.99,1315025.0,127.93,128.25,127.78,127.99,1315025.0
2023-10-27 15:00:00,128.0,128.22,127.85,128.03,1243036.0,128.0,128.22,127.85,128.03,1243036.0
2023-10-27 15:10:00,128.02,128.35,127.85,128.06,1234489.0,128.02,128.35,127.85,128.06,1234489.0
2023-10-27 15:20:00,128.05,128.13,127.65,127.9,1333455.0,128.05,128.13,127.65,127.9,1333455.0
2023-10-27 15:30:00,127.9,128.02,127.2,127.21,1494267.0,127.9,128.02,127.2,127.21,1494267.0
2023-10-27 15:40:00,127.22,127.57,127.14,127.55,1688542.0,127.22,127.57,127.14,127.55,1688542.0
2023-10-27 15:50:00,127.54,127.85,127.29,127.77,4451945.0,127.54,127.85,127.29,127.77,4451945.0
2023-10-30 09:30:00,129.72,131.56,128.56,131.43,5486521.0,129.72,131.56,128.56,131.43,5486521.0
2023-10-30 09:40:00,131.43,132.14,130.44,131.94,3819525.0,131.43,132.14,130.44,131.94,3819525.0
2023-10-30 09:50:00,131.92,132.43,131.65,131.88,2769280.0,131.92,132.43,131.65,131.88,2769280.0
2023-10-30 10:00:00,131.89,131.93,130.72,131.59,2460220.0,131.89,131.93,130.72,131.59,2460220.0
2023-10-30 10:10:00,131.59,131.68,130.26,130.49,2025440.0,131.59,131.68,130.26,130.49,2025440.0
2023-10-30 10:20:00,130.5,130.79,130.16,130.78,1560359.0,130.5,130.79,130.16,130.78,1560359.0
2023-10-30 10:30:00,130.77,131.13,130.24,130.32,1958269.0,130.77,131.13,130.24,130.32,1958269.0
2023-10-30 10:40:00,130.31,130.72,130.05,130.38,1389022.0,130.31,130.72,130.05,130.38,1389022.0
2023-10-30 10:50:00,130.37,131.03,130.35,130.63,1182836.0,130.37,131.03,130.35,130.63,1182836.0
2023-10-30 11:00:00,130.65,131.19,130.64,130.78,1000909.0,130.65,131.19,130.64,130.78,1000909.0
2023-10-30 11:10:00,130.78,131.05,130.52,131.04,960532.0,130.78,131.05,130.52,131.04,960532.0
2023-10-30 11:20:00,131.04,131.14,130.61,130.9,1037856.0,131.04,131.14,130.61,130.9,1037856.0
2023-10-30 11:30:00,130.91,131.13,130.6,130.86,874793.0,130.91,131.13,130.6,130.86,874793.0
2023-10-30 11:40:00,130.85,131.53,130.82,131.48,970572.0,130.85,131.53,130.82,131.48,970572.0
2023-10-30 11:50:00,131.49,131.98,131.36,131.93,1215855.0,131.49,131.98,131.36,131.93,1215855.0
2023-10-30 12:00:00,131.92,132.18,131.81,131.98,1455865.0,131.92,132.18,131.81,131.98,1455865.0
2023-10-30 12:10:00,131.97,132.38,131.46,131.56,1165713.0,131.97,132.38,131.46,131.56,1165713.0
2023-10-30 12:20:00,131.57,131.74,131.38,131.43,757421.0,131.57,131.74,131.38,131.43,757421.0
2023-10-30 12:30:00,131.44,131.97,131.42,131.71,816493.0,131.44,131.97,131.42,131.71,816493.0
2023-10-30 12:40:00,131.7,131.76,131.3,131.47,872685.0,131.7,131.76,131.3,131.47,872685.0
2023-10-30 12:50:00,131.48,131.59,131.16,131.47,895025.0,131.48,131.59,131.16,131.47,895025.0
2023-10-30 13:00:00,131.46,131.5,131.16,131.31,587941.0,131.46,131.5,131.16,131.31,587941.0
2023-10-30 13:10:00,131.3,131.56,131.12,131.51,791553.0,131.3,131.56,131.12,131.51,791553.0
2023-10-30 13:20:00,131.51,132.0,131.4,131.9,1014736.0,131.51,132.0,131.4,131.9,1014736.0
2023-10-30 13:30:00,131.91,132.08,131.69,131.73,1042687.0,131.91,132.08,131.69,131.73,1042687.0
2023-10-30 13:40:00,131.74,132.22,131.69,132.08,867773.0,131.74,132.22,131.69,132.08,867773.0
2023-10-30 13:50:00,132.08,132.71,131.99,132.63,1423581.0,132.08,132.71,131.99,132.63,1423581.0
2023-10-30 14:00:00,132.63,132.71,132.35,132.52,845702.0,132.63,132.71,132.35,132.52,845702.0
2023-10-30 14:10:00,132.52,132.78,132.46,132.58,909357.0,132.52,132.78,132.46,132.58,909357.0
2023-10-30 14:20:00,132.58,132.66,132.35,132.38,785492.0,132.58,132.66,132.35,132.38,785492.0
2023-10-30 14:30:00,132.37,132.8,132.36,132.73,1020098.0,132.37,132.8,132.36,132.73,1020098.0
2023-10-30 14:40:00,132.72,132.88,132.64,132.84,893894.0,132.72,132.88,132.64,132.84,893894.0
2023-10-30 14:50:00,132.83,132.84,132.55,132.64,1002678.0,132.83,132.84,132.55,132.64,1002678.0
2023-10-30 15:00:00,132.65,132.97,132.46,132.62,1171367.0,132.65,132.97,132.46,132.62,1171367.0
2023-10-30 15:10:00,132.62,132.75,132.51,132.69,965498.0,132.62,132.75,132.51,132.69,965498.0
2023-10-30 15:20:00,132.69,133.0,132.58,132.61,1430010.0,132.69,133.0,132.58,132.61,1430010.0
2023-10-30 15:30:00,132.62,132.9,132.6,132.73,1131907.0,132.62,132.9,132.6,132.73,1131907.0
2023-10-30 15:40:00,132.72,132.86,132.57,132.84,1366361.0,132.72,132.86,132.57,132.84,1366361.0
2023-10-30 15:50:00,132.84,132.91,132.58,132.72,3115645.0,132.84,132.91,132.58,132.72,3115645.0
2023-10-31 09:30:00,132.72,133.31,131.83,132.31,2842659.0,132.72,133.31,131.83,132.31,2842659.0
2023-10-31 09:40:00,132.32,132.68,132.08,132.25,1504029.0,132.32,132.68,132.08,132.25,1504029.0
2023-10-31 09:50:00,132.24,132.71,131.93,132.53,1197422.0,132.24,132.71,131.93,132.53,1197422.0
2023-10-31 10:00:00,132.51,133.11,132.37,132.97,1478733.0,132.51,133.11,132.37,132.97,1478733.0
2023-10-31 10:10:00,132.96,133.57,132.95,133.17,1719368.0,132.96,133.57,132.95,133.17,1719368.0
2023-10-31 10:20:00,133.16,133.48,132.86,133.08,1204608.0,133.16,133.48,132.86,133.08,1204608.0
2023-10-31 10:30:00,133.02,133.09,132.42,132.53,932607.0,133.02,133.09,132.42,132.53,932607.0
2023-10-31 10:40:00,132.52,132.91,132.39,132.72,868159.0,132.52,132.91,132.39,132.72,868159.0
2023-10-31 10:50:00,132.73,133.21,132.58,132.64,868685.0,132.73,133.21,132.58,132.64,868685.0
2023-10-31 11:00:00,132.65,132.95,132.52,132.64,710297.0,132.65,132.95,132.52,132.64,710297.0
2023-10-31 11:10:00,132.65,132.68,132.26,132.59,815887.0,132.65,132.68,132.26,132.59,815887.0
2023-10-31 11:20:00,132.59,132.62,132.15,132.19,640001.0,132.59,132.62,132.15,132.19,640001.0
2023-10-31 11:30:00,132.19,132.42,132.02,132.27,750809.0,132.19,132.42,132.02,132.27,750809.0
2023-10-31 11:40:00,132.27,132.34,131.87,132.0,823907.0,132.27,132.34,131.87,132.0,823907.0
2023-10-31 11:50:00,132.0,132.4,131.94,132.34,749340.0,132.0,132.4,131.94,132.34,749340.0
2023-10-31 12:00:00,132.32,132.33,131.97,132.14,590304.0,132.32,132.33,131.97,132.14,590304.0
2023-10-31 12:10:00,132.13,132.21,131.71,131.81,739297.0,132.13,132.21,131.71,131.81,739297.0
2023-10-31 12:20:00,131.8,132.15,131.77,132.12,720273.0,131.8,132.15,131.77,132.12,720273.0
2023-10-31 12:30:00,132.12,132.37,131.85,132.28,888055.0,132.12,132.37,131.85,132.28,888055.0
2023-10-31 12:40:00,132.29,132.63,132.19,132.56,617830.0,132.29,132.63,132.19,132.56,617830.0
2023-10-31 12:50:00,132.56,132.7,132.22,132.66,478887.0,132.56,132.7,132.22,132.66,478887.0
2023-10-31 13:00:00,132.67,132.78,132.53,132.67,651573.0,132.67,132.78,132.53,132.67,651573.0
2023-10-31 13:10:00,132.67,132.67,132.28,132.37,483029.0,132.67,132.67,132.28,132.37,483029.0
2023-10-31 13:20:00,132.38,132.64,132.34,132.53,454733.0,132.38,132.64,132.34,132.53,454733.0
2023-10-31 13:30:00,132.54,132.88,132.5,132.85,732757.0,132.54,132.88,132.5,132.85,732757.0
2023-10-31 13:40:00,132.84,133.02,132.7,132.72,501045.0,132.84,133.02,132.7,132.72,501045.0
2023-10-31 13:50:00,132.73,132.99,132.7,132.89,493289.0,132.73,132.99,132.7,132.89,493289.0
2023-10-31 14:00:00,132.9,133.03,132.79,132.91,664663.0,132.9,133.03,132.79,132.91,664663.0
2023-10-31 14:10:00,132.91,133.03,132.81,132.87,517849.0,132.91,133.03,132.81,132.87,517849.0
2023-10-31 14:20:00,132.87,133.0,132.64,132.64,480498.0,132.87,133.0,132.64,132.64,480498.0
2023-10-31 14:30:00,132.64,132.84,132.61,132.8,378962.0,132.64,132.84,132.61,132.8,378962.0
2023-10-31 14:40:00,132.79,133.18,132.76,133.08,603708.0,132.79,133.18,132.76,133.08,603708.0
2023-10-31 14:50:00,133.08,133.17,132.93,133.1,595683.0,133.08,133.17,132.93,133.1,595683.0
2023-10-31 15:00:00,133.09,133.25,133.02,133.15,564271.0,133.09,133.25,133.02,133.15,564271.0
2023-10-31 15:10:00,133.15,133.34,133.1,133.24,578784.0,133.15,133.34,133.1,133.24,578784.0
2023-10-31 15:20:00,133.23,133.25,132.93,132.97,540557.0,133.23,133.25,132.93,132.97,540557.0
2023-10-31 15:30:00,132.97,132.99,132.74,132.79,643570.0,132.97,132.99,132.74,132.79,643570.0
2023-10-31 15:40:00,132.79,132.93,132.7,132.84,832139.0,132.79,132.93,132.7,132.84,832139.0
2023-10-31 15:50:00,132.83,133.24,132.78,133.07,2514581.0,132.83,133.24,132.78,133.07,2514581.0
2023-11-01 09:30:00,133.96,134.89,133.71,134.09,2843603.0,133.96,134.89,133.71,134.09,2843603.0
2023-11-01 09:40:00,134.1,135.61,133.96,135.46,2763335.0,134.1,135.61,133.96,135.46,2763335.0
2023-11-01 09:50:00,135.45,135.73,134.75,134.77,1648001.0,135.45,135.73,134.75,134.77,1648001.0
2023-11-01 10:00:00,134.78,135.11,134.26,134.47,1509710.0,134.78,135.11,134.26,134.47,1509710.0
2023-11-01 10:10:00,134.48,134.89,134.16,134.79,1102723.0,134.48,134.89,134.16,134.79,1102723.0
2023-11-01 10:20:00,134.8,135.65,134.74,135.52,1279539.0,134.8,135.65,134.74,135.52,1279539.0
2023-11-01 10:30:00,135.54,135.71,135.42,135.71,1041860.0,135.54,135.71,135.42,135.71,1041860.0
2023-11-01 10:40:00,135.71,135.83,135.4,135.73,1049241.0,135.71,135.83,135.4,135.73,1049241.0
2023-11-01 10:50:00,135.72,135.79,135.31,135.42,911707.0,135.72,135.79,135.31,135.42,911707.0
2023-11-01 11:00:00,135.41,135.75,135.33,135.57,704433.0,135.41,135.75,135.33,135.57,704433.0
2023-11-01 11:10:00,135.58,135.59,134.83,134.96,846857.0,135.58,135.59,134.83,134.96,846857.0
2023-11-01 11:20:00,134.96,135.19,134.85,134.9,689870.0,134.96,135.19,134.85,134.9,689870.0
2023-11-01 11:30:00,134.91,135.08,134.71,135.01,638596.0,134.91,135.08,134.71,135.01,638596.0
2023-11-01 11:40:00,135.02,135.3,134.97,135.28,527681.0,135.02,135.3,134.97,135.28,527681.0
2023-11-01 11:50:00,135.27,135.6,135.22,135.46,670594.0,135.27,135.6,135.22,135.46,670594.0
2023-11-01 12:00:00,135.46,135.51,135.22,135.43,492298.0,135.46,135.51,135.22,135.43,492298.0
2023-11-01 12:10:00,135.44,135.59,135.23,135.34,498577.0,135.44,135.59,135.23,135.34,498577.0
2023-11-01 12:20:00,135.33,135.64,135.32,135.61,551740.0,135.33,135.64,135.32,135.61,551740.0
2023-11-01 12:30:00,135.61,135.84,135.31,135.42,920129.0,135.61,135.84,135.31,135.42,920129.0
2023-11-01 12:40:00,135.41,135.85,135.31,135.77,796712.0,135.41,135.85,135.31,135.77,796712.0
2023-11-01 12:50:00,135.77,136.03,135.7,135.96,1182947.0,135.77,136.03,135.7,135.96,1182947.0
2023-11-01 13:00:00,135.96,136.03,135.66,135.92,794020.0,135.96,136.03,135.66,135.92,794020.0
2023-11-01 13:10:00,135.93,136.02,135.65,135.68,855867.0,135.93,136.02,135.65,135.68,855867.0
2023-11-01 13:20:00,135.68,135.85,135.56,135.69,576441.0,135.68,135.85,135.56,135.69,576441.0
2023-11-01 13:30:00,135.69,135.84,135.61,135.81,657286.0,135.69,135.84,135.61,135.81,657286.0
2023-11-01 13:40:00,135.81,135.85,135.67,135.85,569008.0,135.81,135.85,135.67,135.85,569008.0
2023-11-01 13:50:00,135.85,135.87,135.67,135.8,473616.0,135.85,135.87,135.67,135.8,473616.0
2023-11-01 14:00:00,135.81,136.01,135.45,135.68,870157.0,135.81,136.01,135.45,135.68,870157.0
2023-11-01 14:10:00,135.68,135.83,135.24,135.44,735898.0,135.68,135.83,135.24,135.44,735898.0
2023-11-01 14:20:00,135.45,135.61,135.35,135.39,728783.0,135.45,135.61,135.35,135.39,728783.0
2023-11-01 14:30:00,135.38,136.16,135.38,135.76,1609293.0,135.38,136.16,135.38,135.76,1609293.0
2023-11-01 14:40:00,135.77,135.87,134.99,135.39,1395256.0,135.77,135.87,134.99,135.39,1395256.0
2023-11-01 14:50:00,135.38,136.06,135.2,135.92,1203615.0,135.38,136.06,135.2,135.92,1203615.0
2023-11-01 15:00:00,135.93,136.52,135.93,136.24,1711385.0,135.93,136.52,135.93,136.24,1711385.0
2023-11-01 15:10:00,136.24,136.77,136.21,136.69,1495571.0,136.24,136.77,136.21,136.69,1495571.0
2023-11-01 15:20:00,136.69,137.0,136.62,136.76,1849156.0,136.69,137.0,136.62,136.76,1849156.0
2023-11-01 15:30:00,136.75,137.1,136.71,137.0,1529934.0,136.75,137.1,136.71,137.0,1529934.0
2023-11-01 15:40:00,137.0,137.05,136.78,136.87,1188664.0,137.0,137.05,136.78,136.87,1188664.0
2023-11-01 15:50:00,136.87,137.35,136.86,137.01,3036897.0,136.87,137.35,136.86,137.01,3036897.0
2023-11-02 09:30:00,138.73,138.81,137.92,138.55,3337535.0,138.73,138.81,137.92,138.55,3337535.0
2023-11-02 09:40:00,138.56,138.57,137.69,138.29,2011699.0,138.56,138.57,137.69,138.29,2011699.0
2023-11-02 09:50:00,138.26,138.27,137.17,137.79,1668594.0,138.26,138.27,137.17,137.79,1668594.0
2023-11-02 10:00:00,137.79,137.85,136.9,137.04,1628716.0,137.79,137.85,136.9,137.04,1628716.0
2023-11-02 10:10:00,137.03,137.21,136.47,137.0,1628324.0,137.03,137.21,136.47,137.0,1628324.0
2023-11-02 10:20:00,137.0,137.46,136.87,137.24,1099879.0,137.0,137.46,136.87,137.24,1099879.0
2023-11-02 10:30:00,137.23,137.46,136.82,137.4,1066062.0,137.23,137.46,136.82,137.4,1066062.0
2023-11-02 10:40:00,137.38,137.47,137.13,137.21,687005.0,137.38,137.47,137.13,137.21,687005.0
2023-11-02 10:50:00,137.23,137.76,137.14,137.22,1119719.0,137.23,137.76,137.14,137.22,1119719.0
2023-11-02 11:00:00,137.22,137.26,136.61,136.96,1106842.0,137.22,137.26,136.61,136.96,1106842.0
2023-11-02 11:10:00,136.97,137.18,136.75,137.02,1063431.0,136.97,137.18,136.75,137.02,1063431.0
2023-11-02 11:20:00,137.01,137.31,136.99,137.26,811203.0,137.01,137.31,136.99,137.26,811203.0
2023-11-02 11:30:00,137.27,137.83,137.2,137.69,966207.0,137.27,137.83,137.2,137.69,966207.0
2023-11-02 11:40:00,137.69,137.77,137.39,137.56,630579.0,137.69,137.77,137.39,137.56,630579.0
2023-11-02 11:50:00,137.57,137.66,137.05,137.18,624278.0,137.57,137.66,137.05,137.18,624278.0
2023-11-02 12:00:00,137.17,137.2,136.77,136.91,692465.0,137.17,137.2,136.77,136.91,692465.0
2023-11-02 12:10:00,136.92,137.21,136.9,137.21,783021.0,136.92,137.21,136.9,137.21,783021.0
2023-11-02 12:20:00,137.21,137.38,137.0,137.28,617242.0,137.21,137.38,137.0,137.28,617242.0
2023-11-02 12:30:00,137.28,137.48,137.21,137.38,458887.0,137.28,137.48,137.21,137.38,458887.0
2023-11-02 12:40:00,137.38,137.48,137.25,137.39,349921.0,137.38,137.48,137.25,137.39,349921.0
2023-11-02 12:50:00,137.39,137.51,137.23,137.27,462098.0,137.39,137.51,137.23,137.27,462098.0
2023-11-02 13:00:00,137.28,137.41,137.11,137.41,381411.0,137.28,137.41,137.11,137.41,381411.0
2023-11-02 13:10:00,137.41,137.56,137.35,137.49,457289.0,137.41,137.56,137.35,137.49,457289.0
2023-11-02 13:20:00,137.49,137.53,137.2,137.28,502725.0,137.49,137.53,137.2,137.28,502725.0
2023-11-02 13:30:00,137.29,137.72,137.28,137.67,559221.0,137.29,137.72,137.28,137.67,559221.0
2023-11-02 13:40:00,137.67,137.78,137.57,137.64,495721.0,137.67,137.78,137.57,137.64,495721.0
2023-11-02 13:50:00,137.63,137.81,137.6,137.75,441317.0,137.63,137.81,137.6,137.75,441317.0
2023-11-02 14:00:00,137.75,137.75,137.48,137.65,484776.0,137.75,137.75,137.48,137.65,484776.0
2023-11-02 14:10:00,137.66,137.83,137.52,137.75,439968.0,137.66,137.83,137.52,137.75,439968.0
2023-11-02 14:20:00,137.75,137.98,137.74,137.9,606049.0,137.75,137.98,137.74,137.9,606049.0
2023-11-02 14:30:00,137.91,137.95,137.73,137.9,655737.0,137.91,137.95,137.73,137.9,655737.0
2023-11-02 14:40:00,137.91,138.01,137.48,137.63,770847.0,137.91,138.01,137.48,137.63,770847.0
2023-11-02 14:50:00,137.64,137.82,137.6,137.72,445399.0,137.64,137.82,137.6,137.72,445399.0
2023-11-02 15:00:00,137.71,138.01,137.52,137.92,805451.0,137.71,138.01,137.52,137.92,805451.0
2023-11-02 15:10:00,137.92,138.02,137.74,138.0,875998.0,137.92,138.02,137.74,138.0,875998.0
2023-11-02 15:20:00,138.0,138.16,137.94,138.0,874711.0,138.0,138.16,137.94,138.0,874711.0
2023-11-02 15:30:00,138.0,138.2,137.91,138.18,770995.0,138.0,138.2,137.91,138.18,770995.0
2023-11-02 15:40:00,138.18,138.2,137.77,137.97,1031827.0,138.18,138.2,137.77,137.97,1031827.0
2023-11-02 15:50:00,137.98,138.17,137.85,138.1,2319205.0,137.98,138.17,137.85,138.1,2319205.0
2023-11-03 09:30:00,139.01,139.49,138.39,138.43,2178227.0,139.01,139.49,138.39,138.43,2178227.0
2023-11-03 09:40:00,138.44,139.29,138.43,139.08,3218843.0,138.44,139.29,138.43,139.08,3218843.0
2023-11-03 09:50:00,139.09,139.16,138.53,138.6,1405257.0,139.09,139.16,138.53,138.6,1405257.0
2023-11-03 10:00:00,138.63,139.07,138.16,138.28,1468730.0,138.63,139.07,138.16,138.28,1468730.0
2023-11-03 10:10:00,138.3,138.58,137.89,137.97,1322262.0,138.3,138.58,137.89,137.97,1322262.0
2023-11-03 10:20:00,137.97,138.2,137.62,137.83,1275034.0,137.97,138.2,137.62,137.83,1275034.0
2023-11-03 10:30:00,137.83,138.06,137.45,137.91,1093976.0,137.83,138.06,137.45,137.91,1093976.0
2023-11-03 10:40:00,137.93,138.08,137.54,137.84,879718.0,137.93,138.08,137.54,137.84,879718.0
2023-11-03 10:50:00,137.83,138.32,137.69,138.23,807136.0,137.83,138.32,137.69,138.23,807136.0
2023-11-03 11:00:00,138.23,138.43,138.03,138.14,719531.0,138.23,138.43,138.03,138.14,719531.0
2023-11-03 11:10:00,138.14,138.38,137.95,138.27,472505.0,138.14,138.38,137.95,138.27,472505.0
2023-11-03 11:20:00,138.27,138.38,138.1,138.19,526443.0,138.27,138.38,138.1,138.19,526443.0
2023-11-03 11:30:00,138.19,138.59,138.14,138.43,689814.0,138.19,138.59,138.14,138.43,689814.0
2023-11-03 11:40:00,138.43,138.54,138.3,138.52,520442.0,138.43,138.54,138.3,138.52,520442.0
2023-11-03 11:50:00,138.53,138.63,138.36,138.44,476646.0,138.53,138.63,138.36,138.44,476646.0
2023-11-03 12:00:00,138.44,138.45,138.27,138.42,341666.0,138.44,138.45,138.27,138.42,341666.0
2023-11-03 12:10:00,138.41,138.69,138.41,138.69,508256.0,138.41,138.69,138.41,138.69,508256.0
2023-11-03 12:20:00,138.69,138.95,138.53,138.78,761075.0,138.69,138.95,138.53,138.78,761075.0
2023-11-03 12:30:00,138.76,139.02,138.7,138.86,701927.0,138.76,139.02,138.7,138.86,701927.0
2023-11-03 12:40:00,138.88,138.95,138.73,138.76,405175.0,138.88,138.95,138.73,138.76,405175.0
2023-11-03 12:50:00,138.75,138.95,138.73,138.84,385256.0,138.75,138.95,138.73,138.84,385256.0
2023-11-03 13:00:00,138.83,138.98,138.79,138.92,575014.0,138.83,138.98,138.79,138.92,575014.0
2023-11-03 13:10:00,138.92,139.0,138.71,138.88,655782.0,138.92,139.0,138.71,138.88,655782.0
2023-11-03 13:20:00,138.88,138.89,138.61,138.75,420964.0,138.88,138.89,138.61,138.75,420964.0
2023-11-03 13:30:00,138.75,138.94,138.74,138.83,340700.0,138.75,138.94,138.74,138.83,340700.0
2023-11-03 13:40:00,138.84,138.86,138.64,138.83,292372.0,138.84,138.86,138.64,138.83,292372.0
2023-11-03 13:50:00,138.82,139.11,138.8,138.99,548295.0,138.82,139.11,138.8,138.99,548295.0
2023-11-03 14:00:00,138.99,139.02,138.83,138.94,504485.0,138.99,139.02,138.83,138.94,504485.0
2023-11-03 14:10:00,138.95,139.1,138.84,139.01,564420.0,138.95,139.1,138.84,139.01,564420.0
2023-11-03 14:20:00,139.01,139.17,138.98,139.16,457301.0,139.01,139.17,138.98,139.16,457301.0
2023-11-03 14:30:00,139.16,139.17,139.0,139.09,439915.0,139.16,139.17,139.0,139.09,439915.0
2023-11-03 14:40:00,139.1,139.13,138.92,138.96,472821.0,139.1,139.13,138.92,138.96,472821.0
2023-11-03 14:50:00,138.97,139.01,138.82,138.88,403997.0,138.97,139.01,138.82,138.88,403997.0
2023-11-03 15:00:00,138.87,138.92,138.65,138.68,554888.0,138.87,138.92,138.65,138.68,554888.0
2023-11-03 15:10:00,138.69,138.86,138.46,138.47,614463.0,138.69,138.86,138.46,138.47,614463.0
2023-11-03 15:20:00,138.49,138.5,138.31,138.43,677248.0,138.49,138.5,138.31,138.43,677248.0
2023-11-03 15:30:00,138.43,138.54,138.26,138.5,770434.0,138.43,138.54,138.26,138.5,770434.0
2023-11-03 15:40:00,138.5,138.55,138.19,138.26,1033874.0,138.5,138.55,138.19,138.26,1033874.0
2023-11-03 15:50:00,138.26,138.65,138.24,138.54,1905490.0,138.26,138.65,138.24,138.54,1905490.0
2023-11-06 09:30:00,138.76,139.64,138.36,139.61,2238281.0,138.76,139.64,138.36,139.61,2238281.0
2023-11-06 09:40:00,139.6,140.62,139.27,139.88,2634627.0,139.6,140.62,139.27,139.88,2634627.0
2023-11-06 09:50:00,139.88,140.34,139.61,140.21,1479148.0,139.88,140.34,139.61,140.21,1479148.0
2023-11-06 10:00:00,140.22,140.4,139.81,140.24,1125999.0,140.22,140.4,139.81,140.24,1125999.0
2023-11-06 10:10:00,140.25,140.56,139.83,140.36,1085335.0,140.25,140.56,139.83,140.36,1085335.0
2023-11-06 10:20:00,140.36,140.67,140.17,140.32,1023950.0,140.36,140.67,140.17,140.32,1023950.0
2023-11-06 10:30:00,140.33,140.67,140.19,140.63,865435.0,140.33,140.67,140.19,140.63,865435.0
2023-11-06 10:40:00,140.63,140.73,140.12,140.22,759372.0,140.63,140.73,140.12,140.22,759372.0
2023-11-06 10:50:00,140.22,140.39,139.98,140.07,672784.0,140.22,140.39,139.98,140.07,672784.0
2023-11-06 11:00:00,140.06,140.32,140.01,140.29,537944.0,140.06,140.32,140.01,140.29,537944.0
2023-11-06 11:10:00,140.29,140.31,139.96,140.31,583183.0,140.29,140.31,139.96,140.31,583183.0
2023-11-06 11:20:00,140.31,140.37,139.97,140.0,550776.0,140.31,140.37,139.97,140.0,550776.0
2023-11-06 11:30:00,140.0,140.16,139.71,139.75,543549.0,140.0,140.16,139.71,139.75,543549.0
2023-11-06 11:40:00,139.77,139.86,139.53,139.72,664679.0,139.77,139.86,139.53,139.72,664679.0
2023-11-06 11:50:00,139.72,140.03,139.67,139.96,529697.0,139.72,140.03,139.67,139.96,529697.0
2023-11-06 12:00:00,139.96,140.1,139.75,139.92,462038.0,139.96,140.1,139.75,139.92,462038.0
2023-11-06 12:10:00,139.91,139.94,139.78,139.84,258821.0,139.91,139.94,139.78,139.84,258821.0
2023-11-06 12:20:00,139.84,139.97,139.69,139.86,390541.0,139.84,139.97,139.69,139.86,390541.0
2023-11-06 12:30:00,139.85,139.89,139.72,139.86,359845.0,139.85,139.89,139.72,139.86,359845.0
2023-11-06 12:40:00,139.86,139.96,139.59,139.66,426401.0,139.86,139.96,139.59,139.66,426401.0
2023-11-06 12:50:00,139.65,139.75,139.47,139.73,636343.0,139.65,139.75,139.47,139.73,636343.0
2023-11-06 13:00:00,139.73,139.74,139.47,139.55,323442.0,139.73,139.74,139.47,139.55,323442.0
2023-11-06 13:10:00,139.55,139.6,139.21,139.27,516678.0,139.55,139.6,139.21,139.27,516678.0
2023-11-06 13:20:00,139.27,139.37,139.1,139.26,539340.0,139.27,139.37,139.1,139.26,539340.0
2023-11-06 13:30:00,139.25,139.54,139.21,139.35,532043.0,139.25,139.54,139.21,139.35,532043.0
2023-11-06 13:40:00,139.35,139.45,139.2,139.27,351518.0,139.35,139.45,139.2,139.27,351518.0
2023-11-06 13:50:00,139.27,139.37,139.21,139.25,344014.0,139.27,139.37,139.21,139.25,344014.0
2023-11-06 14:00:00,139.26,139.29,139.04,139.1,510881.0,139.26,139.29,139.04,139.1,510881.0
2023-11-06 14:10:00,139.1,139.26,138.97,139.23,579641.0,139.1,139.26,138.97,139.23,579641.0
2023-11-06 14:20:00,139.24,139.28,139.01,139.19,407273.0,139.24,139.28,139.01,139.19,407273.0
2023-11-06 14:30:00,139.19,139.29,139.06,139.16,425420.0,139.19,139.29,139.06,139.16,425420.0
2023-11-06 14:40:00,139.17,139.42,139.07,139.31,510143.0,139.17,139.42,139.07,139.31,510143.0
2023-11-06 14:50:00,139.31,139.54,139.3,139.53,497971.0,139.31,139.54,139.3,139.53,497971.0
2023-11-06 15:00:00,139.52,139.57,139.27,139.33,550018.0,139.52,139.57,139.27,139.33,550018.0
2023-11-06 15:10:00,139.33,139.52,139.31,139.51,447953.0,139.33,139.52,139.31,139.51,447953.0
2023-11-06 15:20:00,139.5,139.53,139.21,139.33,445814.0,139.5,139.53,139.21,139.33,445814.0
2023-11-06 15:30:00,139.33,139.41,139.19,139.25,524990.0,139.33,139.41,139.19,139.25,524990.0
2023-11-06 15:40:00,139.25,139.39,139.09,139.28,961236.0,139.25,139.39,139.09,139.28,961236.0
2023-11-06 15:50:00,139.28,139.77,139.12,139.76,2486663.0,139.28,139.77,139.12,139.76,2486663.0
2023-11-07 09:30:00,140.55,141.82,140.5,141.04,3539281.0,140.55,141.82,140.5,141.04,3539281.0
2023-11-07 09:40:00,141.05,142.2,141.05,141.8,2383528.0,141.05,142.2,141.05,141.8,2383528.0
2023-11-07 09:50:00,141.81,142.25,141.58,142.24,1576575.0,141.81,142.25,141.58,142.24,1576575.0
2023-11-07 10:00:00,142.25,142.36,141.42,141.47,1761423.0,142.25,142.36,141.42,141.47,1761423.0
2023-11-07 10:10:00,141.46,142.27,141.45,142.26,1319985.0,141.46,142.27,141.45,142.26,1319985.0
2023-11-07 10:20:00,142.26,142.53,142.01,142.3,1144014.0,142.26,142.53,142.01,142.3,1144014.0
2023-11-07 10:30:00,142.29,142.69,142.24,142.69,990854.0,142.29,142.69,142.24,142.69,990854.0
2023-11-07 10:40:00,142.68,142.85,142.43,142.64,1078605.0,142.68,142.85,142.43,142.64,1078605.0
2023-11-07 10:50:00,142.65,143.13,142.63,142.74,1521369.0,142.65,143.13,142.63,142.74,1521369.0
2023-11-07 11:00:00,142.75,142.87,142.61,142.71,719934.0,142.75,142.87,142.61,142.71,719934.0
2023-11-07 11:10:00,142.71,142.93,142.62,142.64,776730.0,142.71,142.93,142.62,142.64,776730.0
2023-11-07 11:20:00,142.64,143.08,142.53,143.03,1108151.0,142.64,143.08,142.53,143.03,1108151.0
2023-11-07 11:30:00,143.03,143.05,142.78,142.97,718246.0,143.03,143.05,142.78,142.97,718246.0
2023-11-07 11:40:00,142.97,143.32,142.74,142.8,1173885.0,142.97,143.32,142.74,142.8,1173885.0
2023-11-07 11:50:00,142.81,143.01,142.76,142.81,464673.0,142.81,143.01,142.76,142.81,464673.0
2023-11-07 12:00:00,142.81,142.82,142.42,142.43,859257.0,142.81,142.82,142.42,142.43,859257.0
2023-11-07 12:10:00,142.44,142.69,142.38,142.59,733764.0,142.44,142.69,142.38,142.59,733764.0
2023-11-07 12:20:00,142.59,142.71,142.39,142.52,608622.0,142.59,142.71,142.39,142.52,608622.0
2023-11-07 12:30:00,142.54,142.78,142.36,142.74,598359.0,142.54,142.78,142.36,142.74,598359.0
2023-11-07 12:40:00,142.75,143.04,142.67,142.82,696424.0,142.75,143.04,142.67,142.82,696424.0
2023-11-07 12:50:00,142.82,143.0,142.81,142.99,412879.0,142.82,143.0,142.81,142.99,412879.0
2023-11-07 13:00:00,142.99,143.1,142.9,143.02,647809.0,142.99,143.1,142.9,143.02,647809.0
2023-11-07 13:10:00,143.02,143.11,142.94,143.06,512118.0,143.02,143.11,142.94,143.06,512118.0
2023-11-07 13:20:00,143.06,143.23,142.99,143.08,639320.0,143.06,143.23,142.99,143.08,639320.0
2023-11-07 13:30:00,143.08,143.3,143.06,143.16,606968.0,143.08,143.3,143.06,143.16,606968.0
2023-11-07 13:40:00,143.16,143.26,143.03,143.25,502525.0,143.16,143.26,143.03,143.25,502525.0
2023-11-07 13:50:00,143.25,143.26,142.96,143.0,608327.0,143.25,143.26,142.96,143.0,608327.0
2023-11-07 14:00:00,143.0,143.19,142.94,143.03,445236.0,143.0,143.19,142.94,143.03,445236.0
2023-11-07 14:10:00,143.03,143.22,143.0,143.11,497955.0,143.03,143.22,143.0,143.11,497955.0
2023-11-07 14:20:00,143.11,143.33,143.08,143.27,662414.0,143.11,143.33,143.08,143.27,662414.0
2023-11-07 14:30:00,143.27,143.37,143.21,143.34,577541.0,143.27,143.37,143.21,143.34,577541.0
2023-11-07 14:40:00,143.34,143.35,143.02,143.13,839832.0,143.34,143.35,143.02,143.13,839832.0
2023-11-07 14:50:00,143.13,143.25,143.0,143.04,545330.0,143.13,143.25,143.0,143.04,545330.0
2023-11-07 15:00:00,143.05,143.08,142.69,142.86,722931.0,143.05,143.08,142.69,142.86,722931.0
2023-11-07 15:10:00,142.86,143.08,142.86,142.97,710697.0,142.86,143.08,142.86,142.97,710697.0
2023-11-07 15:20:00,142.97,143.2,142.82,143.08,904408.0,142.97,143.2,142.82,143.08,904408.0
2023-11-07 15:30:00,143.08,143.19,143.01,143.15,602158.0,143.08,143.19,143.01,143.15,602158.0
2023-11-07 15:40:00,143.14,143.15,142.75,142.81,1032772.0,143.14,143.15,142.75,142.81,1032772.0
2023-11-07 15:50:00,142.81,142.89,142.55,142.75,2951916.0,142.81,142.89,142.55,142.75,2951916.0
2023-11-08 09:30:00,142.97,143.12,142.04,142.54,2944656.0,142.97,143.12,142.04,142.54,2944656.0
2023-11-08 09:40:00,142.53,142.63,141.84,142.15,1715313.0,142.53,142.63,141.84,142.15,1715313.0
2023-11-08 09:50:00,142.14,142.93,142.14,142.31,1517045.0,142.14,142.93,142.14,142.31,1517045.0
2023-11-08 10:00:00,142.32,142.48,141.96,142.32,1373217.0,142.32,142.48,141.96,142.32,1373217.0
2023-11-08 10:10:00,142.32,142.49,141.82,142.09,989336.0,142.32,142.49,141.82,142.09,989336.0
2023-11-08 10:20:00,142.08,142.13,141.61,141.76,1071426.0,142.08,142.13,141.61,141.76,1071426.0
2023-11-08 10:30:00,141.75,141.88,141.33,141.51,1192530.0,141.75,141.88,141.33,141.51,1192530.0
2023-11-08 10:40:00,141.52,141.93,141.3,141.91,1171134.0,141.52,141.93,141.3,141.91,1171134.0
2023-11-08 10:50:00,141.91,141.98,141.67,141.77,622813.0,141.91,141.98,141.67,141.77,622813.0
2023-11-08 11:00:00,141.77,142.01,141.71,141.88,610584.0,141.77,142.01,141.71,141.88,610584.0
2023-11-08 11:10:00,141.89,142.25,141.89,142.08,661533.0,141.89,142.25,141.89,142.08,661533.0
2023-11-08 11:20:00,142.08,142.1,141.61,141.78,491427.0,142.08,142.1,141.61,141.78,491427.0
2023-11-08 11:30:00,141.78,141.96,141.67,141.81,585662.0,141.78,141.96,141.67,141.81,585662.0
2023-11-08 11:40:00,141.82,142.02,141.72,141.89,448911.0,141.82,142.02,141.72,141.89,448911.0
2023-11-08 11:50:00,141.89,141.9,141.53,141.55,570085.0,141.89,141.9,141.53,141.55,570085.0
2023-11-08 12:00:00,141.55,141.72,141.3,141.36,778804.0,141.55,141.72,141.3,141.36,778804.0
2023-11-08 12:10:00,141.37,141.7,141.33,141.67,363238.0,141.37,141.7,141.33,141.67,363238.0
2023-11-08 12:20:00,141.67,141.68,141.47,141.53,301096.0,141.67,141.68,141.47,141.53,301096.0
2023-11-08 12:30:00,141.52,141.54,141.33,141.51,483715.0,141.52,141.54,141.33,141.51,483715.0
2023-11-08 12:40:00,141.51,141.57,141.43,141.49,299912.0,141.51,141.57,141.43,141.49,299912.0
2023-11-08 12:50:00,141.49,141.52,141.26,141.37,614878.0,141.49,141.52,141.26,141.37,614878.0
2023-11-08 13:00:00,141.37,141.78,141.21,141.74,804836.0,141.37,141.78,141.21,141.74,804836.0
2023-11-08 13:10:00,141.74,141.95,141.65,141.88,719126.0,141.74,141.95,141.65,141.88,719126.0
2023-11-08 13:20:00,141.87,141.98,141.78,141.88,502012.0,141.87,141.98,141.78,141.88,502012.0
2023-11-08 13:30:00,141.89,142.15,141.85,142.01,612090.0,141.89,142.15,141.85,142.01,612090.0
2023-11-08 13:40:00,142.03,142.14,141.98,142.06,394083.0,142.03,142.14,141.98,142.06,394083.0
2023-11-08 13:50:00,142.06,142.15,141.99,142.15,288877.0,142.06,142.15,141.99,142.15,288877.0
2023-11-08 14:00:00,142.15,142.43,142.06,142.29,514373.0,142.15,142.43,142.06,142.29,514373.0
2023-11-08 14:10:00,142.29,142.41,142.21,142.38,481808.0,142.29,142.41,142.21,142.38,481808.0
2023-11-08 14:20:00,142.37,142.55,142.35,142.5,473100.0,142.37,142.55,142.35,142.5,473100.0
2023-11-08 14:30:00,142.5,142.51,142.19,142.34,439777.0,142.5,142.51,142.19,142.34,439777.0
2023-11-08 14:40:00,142.33,142.36,142.16,142.19,394048.0,142.33,142.36,142.16,142.19,394048.0
2023-11-08 14:50:00,142.2,142.23,141.9,142.0,507166.0,142.2,142.23,141.9,142.0,507166.0
2023-11-08 15:00:00,142.0,142.13,141.92,141.97,459491.0,142.0,142.13,141.92,141.97,459491.0
2023-11-08 15:10:00,141.99,142.16,141.84,141.96,776137.0,141.99,142.16,141.84,141.96,776137.0
2023-11-08 15:20:00,141.95,142.0,141.84,141.9,450230.0,141.95,142.0,141.84,141.9,450230.0
2023-11-08 15:30:00,141.89,141.89,141.66,141.74,681919.0,141.89,141.89,141.66,141.74,681919.0
2023-11-08 15:40:00,141.74,142.08,141.7,142.08,866128.0,141.74,142.08,141.7,142.08,866128.0
2023-11-08 15:50:00,142.07,142.27,141.92,142.12,1817949.0,142.07,142.27,141.92,142.12,1817949.0
2023-11-09 09:30:00,142.1,142.45,141.84,142.19,1922443.0,142.1,142.45,141.84,142.19,1922443.0
2023-11-09 09:40:00,142.18,142.38,141.96,142.15,1198939.0,142.18,142.38,141.96,142.15,1198939.0
2023-11-09 09:50:00,142.16,142.65,142.0,142.45,1002055.0,142.16,142.65,142.0,142.45,1002055.0
2023-11-09 10:00:00,142.45,142.53,141.58,141.71,1020160.0,142.45,142.53,141.58,141.71,1020160.0
2023-11-09 10:10:00,141.7,142.04,141.58,141.86,628693.0,141.7,142.04,141.58,141.86,628693.0
2023-11-09 10:20:00,141.85,141.88,141.6,141.69,642250.0,141.85,141.88,141.6,141.69,642250.0
2023-11-09 10:30:00,141.68,141.93,141.45,141.72,669441.0,141.68,141.93,141.45,141.72,669441.0
2023-11-09 10:40:00,141.74,141.86,141.58,141.74,336599.0,141.74,141.86,141.58,141.74,336599.0
2023-11-09 10:50:00,141.76,141.98,141.75,141.95,329923.0,141.76,141.98,141.75,141.95,329923.0
2023-11-09 11:00:00,141.96,142.17,141.9,142.06,514530.0,141.96,142.17,141.9,142.06,514530.0
2023-11-09 11:10:00,142.06,142.13,141.78,141.79,592948.0,142.06,142.13,141.78,141.79,592948.0
2023-11-09 11:20:00,141.78,141.95,141.74,141.77,506240.0,141.78,141.95,141.74,141.77,506240.0
2023-11-09 11:30:00,141.79,142.02,141.66,141.9,400336.0,141.79,142.02,141.66,141.9,400336.0
2023-11-09 11:40:00,141.91,142.09,141.84,142.03,328818.0,141.91,142.09,141.84,142.03,328818.0
2023-11-09 11:50:00,142.03,142.35,142.02,142.09,629229.0,142.03,142.35,142.02,142.09,629229.0
2023-11-09 12:00:00,142.08,142.33,141.97,142.26,444867.0,142.08,142.33,141.97,142.26,444867.0
2023-11-09 12:10:00,142.25,142.28,141.86,141.93,396570.0,142.25,142.28,141.86,141.93,396570.0
2023-11-09 12:20:00,141.93,142.03,141.78,141.85,313412.0,141.93,142.03,141.78,141.85,313412.0
2023-11-09 12:30:00,141.85,141.98,141.71,141.74,310645.0,141.85,141.98,141.71,141.74,310645.0
2023-11-09 12:40:00,141.74,141.91,141.66,141.89,339284.0,141.74,141.91,141.66,141.89,339284.0
2023-11-09 12:50:00,141.9,142.16,141.86,142.09,419098.0,141.9,142.16,141.86,142.09,419098.0
2023-11-09 13:00:00,142.11,142.18,140.92,141.13,1152903.0,142.11,142.18,140.92,141.13,1152903.0
2023-11-09 13:10:00,141.13,141.53,141.05,141.28,649744.0,141.13,141.53,141.05,141.28,649744.0
2023-11-09 13:20:00,141.3,141.67,141.25,141.44,413088.0,141.3,141.67,141.25,141.44,413088.0
2023-11-09 13:30:00,141.44,141.54,141.17,141.17,393454.0,141.44,141.54,141.17,141.17,393454.0
2023-11-09 13:40:00,141.18,141.33,140.97,141.3,391679.0,141.18,141.33,140.97,141.3,391679.0
2023-11-09 13:50:00,141.29,141.32,141.03,141.14,326959.0,141.29,141.32,141.03,141.14,326959.0
2023-11-09 14:00:00,141.15,141.15,140.49,140.82,850642.0,141.15,141.15,140.49,140.82,850642.0
2023-11-09 14:10:00,140.81,140.82,140.44,140.55,497542.0,140.81,140.82,140.44,140.55,497542.0
2023-11-09 14:20:00,140.55,140.93,140.55,140.8,513902.0,140.55,140.93,140.55,140.8,513902.0
2023-11-09 14:30:00,140.8,140.87,140.43,140.61,507496.0,140.8,140.87,140.43,140.61,507496.0
2023-11-09 14:40:00,140.6,140.61,140.19,140.39,619122.0,140.6,140.61,140.19,140.39,619122.0
2023-11-09 14:50:00,140.38,140.39,140.01,140.18,604871.0,140.38,140.39,140.01,140.18,604871.0
2023-11-09 15:00:00,140.17,140.24,139.84,140.2,697934.0,140.17,140.24,139.84,140.2,697934.0
2023-11-09 15:10:00,140.2,140.41,140.13,140.36,503524.0,140.2,140.41,140.13,140.36,503524.0
2023-11-09 15:20:00,140.36,140.56,140.16,140.41,501366.0,140.36,140.56,140.16,140.41,501366.0
2023-11-09 15:30:00,140.4,140.57,140.26,140.31,606468.0,140.4,140.57,140.26,140.31,606468.0
2023-11-09 15:40:00,140.31,140.4,140.04,140.28,992513.0,140.31,140.4,140.04,140.28,992513.0
2023-11-09 15:50:00,140.28,140.6,140.16,140.6,1914260.0,140.28,140.6,140.16,140.6,1914260.0
2023-11-10 09:30:00,140.4,140.94,139.91,140.79,3277637.0,140.4,140.94,139.91,140.79,3277637.0
2023-11-10 09:40:00,140.78,141.36,140.74,141.26,1574806.0,140.78,141.36,140.74,141.26,1574806.0
2023-11-10 09:50:00,141.26,141.71,141.23,141.55,1597229.0,141.26,141.71,141.23,141.55,1597229.0
2023-11-10 10:00:00,141.54,141.55,140.71,140.72,1349987.0,141.54,141.55,140.71,140.72,1349987.0
2023-11-10 10:10:00,140.71,140.96,140.49,140.93,966677.0,140.71,140.96,140.49,140.93,966677.0
2023-11-10 10:20:00,140.94,141.5,140.32,140.34,651630.0,140.94,141.5,140.32,140.34,651630.0
2023-11-10 10:30:00,140.34,140.62,140.17,140.46,545280.0,140.34,140.62,140.17,140.46,545280.0
2023-11-10 10:40:00,140.46,140.82,140.33,140.66,367236.0,140.46,140.82,140.33,140.66,367236.0
2023-11-10 10:50:00,140.67,140.9,140.59,140.82,582294.0,140.67,140.9,140.59,140.82,582294.0
2023-11-10 11:00:00,140.83,141.75,140.78,141.68,1131692.0,140.83,141.75,140.78,141.68,1131692.0
2023-11-10 11:10:00,141.68,142.07,141.54,142.06,1615282.0,141.68,142.07,141.54,142.06,1615282.0
2023-11-10 11:20:00,142.06,142.35,142.02,142.12,1029708.0,142.06,142.35,142.02,142.12,1029708.0
2023-11-10 11:30:00,142.11,142.21,141.88,141.97,557444.0,142.11,142.21,141.88,141.97,557444.0
2023-11-10 11:40:00,141.98,142.17,141.86,141.95,613833.0,141.98,142.17,141.86,141.95,613833.0
2023-11-10 11:50:00,141.95,142.06,141.93,142.01,525845.0,141.95,142.06,141.93,142.01,525845.0
2023-11-10 12:00:00,142.01,142.51,141.95,142.45,829771.0,142.01,142.51,141.95,142.45,829771.0
2023-11-10 12:10:00,142.45,142.49,142.32,142.46,493482.0,142.45,142.49,142.32,142.46,493482.0
2023-11-10 12:20:00,142.46,142.6,142.39,142.4,548924.0,142.46,142.6,142.39,142.4,548924.0
2023-11-10 12:30:00,142.42,142.79,142.37,142.7,746249.0,142.42,142.79,142.37,142.7,746249.0
2023-11-10 12:40:00,142.71,142.9,142.64,142.8,566607.0,142.71,142.9,142.64,142.8,566607.0
2023-11-10 12:50:00,142.8,143.0,142.73,142.84,726643.0,142.8,143.0,142.73,142.84,726643.0
2023-11-10 13:00:00,142.84,142.85,142.69,142.75,572101.0,142.84,142.85,142.69,142.75,572101.0
2023-11-10 13:10:00,142.75,142.85,142.6,142.84,507868.0,142.75,142.85,142.6,142.84,507868.0
2023-11-10 13:20:00,142.84,143.09,142.82,143.06,998050.0,142.84,143.09,142.82,143.06,998050.0
2023-11-10 13:30:00,143.05,143.09,142.96,143.03,634544.0,143.05,143.09,142.96,143.03,634544.0
2023-11-10 13:40:00,143.03,143.23,143.02,143.17,525426.0,143.03,143.23,143.02,143.17,525426.0
2023-11-10 13:50:00,143.18,143.18,142.92,142.99,474568.0,143.18,143.18,142.92,142.99,474568.0
2023-11-10 14:00:00,142.99,143.09,142.9,143.08,376555.0,142.99,143.09,142.9,143.08,376555.0
2023-11-10 14:10:00,143.09,143.16,142.94,143.15,430355.0,143.09,143.16,142.94,143.15,430355.0
2023-11-10 14:20:00,143.15,143.26,143.09,143.22,419507.0,143.15,143.26,143.09,143.22,419507.0
2023-11-10 14:30:00,143.22,143.31,143.11,143.25,489648.0,143.22,143.31,143.11,143.25,489648.0
2023-11-10 14:40:00,143.25,143.34,143.19,143.22,420531.0,143.25,143.34,143.19,143.22,420531.0
2023-11-10 14:50:00,143.22,143.3,143.11,143.16,425319.0,143.22,143.3,143.11,143.16,425319.0
2023-11-10 15:00:00,143.16,143.22,143.01,143.21,638258.0,143.16,143.22,143.01,143.21,638258.0
2023-11-10 15:10:00,143.21,143.24,142.96,143.04,780692.0,143.21,143.24,142.96,143.04,780692.0
2023-11-10 15:20:00,143.05,143.35,143.02,143.33,692499.0,143.05,143.35,143.02,143.33,692499.0
2023-11-10 15:30:00,143.33,143.37,143.18,143.31,1037068.0,143.33,143.37,143.18,143.31,1037068.0
2023-11-10 15:40:00,143.31,143.42,143.25,143.4,1144762.0,143.31,143.42,143.25,143.4,1144762.0
2023-11-10 15:50:00,143.41,143.65,143.38,143.57,2831763.0,143.41,143.65,143.38,143.57,2831763.0
2023-11-13 09:30:00,142.08,142.23,140.91,140.92,3091767.0,142.08,142.23,140.91,140.92,3091767.0
2023-11-13 09:40:00,140.92,141.14,140.67,141.1,1597417.0,140.92,141.14,140.67,141.1,1597417.0
2023-11-13 09:50:00,141.09,141.62,141.04,141.54,1329900.0,141.09,141.62,141.04,141.54,1329900.0
2023-11-13 10:00:00,141.53,141.92,141.51,141.88,1461226.0,141.53,141.92,141.51,141.88,1461226.0
2023-11-13 10:10:00,141.87,142.11,141.54,141.8,1101893.0,141.87,142.11,141.54,141.8,1101893.0
2023-11-13 10:20:00,141.81,142.08,141.7,142.05,809883.0,141.81,142.08,141.7,142.05,809883.0
2023-11-13 10:30:00,142.05,142.88,142.04,142.5,1634596.0,142.05,142.88,142.04,142.5,1634596.0
2023-11-13 10:40:00,142.49,142.87,142.47,142.56,858456.0,142.49,142.87,142.47,142.56,858456.0
2023-11-13 10:50:00,142.56,142.8,142.46,142.63,805816.0,142.56,142.8,142.46,142.63,805816.0
2023-11-13 11:00:00,142.64,142.86,142.29,142.68,939122.0,142.64,142.86,142.29,142.68,939122.0
2023-11-13 11:10:00,142.67,142.75,142.49,142.66,656264.0,142.67,142.75,142.49,142.66,656264.0
2023-11-13 11:20:00,142.66,142.98,142.6,142.98,574094.0,142.66,142.98,142.6,142.98,574094.0
2023-11-13 11:30:00,142.97,143.04,142.65,142.92,779503.0,142.97,143.04,142.65,142.92,779503.0
2023-11-13 11:40:00,142.93,143.15,142.88,143.04,721822.0,142.93,143.15,142.88,143.04,721822.0
2023-11-13 11:50:00,143.05,143.23,142.95,142.97,616047.0,143.05,143.23,142.95,142.97,616047.0
2023-11-13 12:00:00,142.97,143.09,142.75,142.84,416509.0,142.97,143.09,142.75,142.84,416509.0
2023-11-13 12:10:00,142.84,143.09,142.6,142.75,463240.0,142.84,143.09,142.6,142.75,463240.0
2023-11-13 12:20:00,142.74,143.08,142.64,142.68,343250.0,142.74,143.08,142.64,142.68,343250.0
2023-11-13 12:30:00,142.67,142.86,142.56,142.79,299791.0,142.67,142.86,142.56,142.79,299791.0
2023-11-13 12:40:00,142.8,142.86,142.55,142.71,400500.0,142.8,142.86,142.55,142.71,400500.0
2023-11-13 12:50:00,142.72,142.83,142.63,142.78,225271.0,142.72,142.83,142.63,142.78,225271.0
2023-11-13 13:00:00,142.78,142.79,142.64,142.71,218583.0,142.78,142.79,142.64,142.71,218583.0
2023-11-13 13:10:00,142.71,142.94,142.65,142.9,401828.0,142.71,142.94,142.65,142.9,401828.0
2023-11-13 13:20:00,142.91,142.92,142.67,142.71,263507.0,142.91,142.92,142.67,142.71,263507.0
2023-11-13 13:30:00,142.71,142.99,142.6,142.99,307495.0,142.71,142.99,142.6,142.99,307495.0
2023-11-13 13:40:00,142.98,143.08,142.93,143.01,430982.0,142.98,143.08,142.93,143.01,430982.0
2023-11-13 13:50:00,143.01,143.05,142.9,142.97,365645.0,143.01,143.05,142.9,142.97,365645.0
2023-11-13 14:00:00,142.97,143.04,142.85,142.97,334736.0,142.97,143.04,142.85,142.97,334736.0
2023-11-13 14:10:00,142.97,143.04,142.9,142.97,295899.0,142.97,143.04,142.9,142.97,295899.0
2023-11-13 14:20:00,142.97,143.18,142.9,143.18,313316.0,142.97,143.18,142.9,143.18,313316.0
2023-11-13 14:30:00,143.18,143.19,143.0,143.13,333239.0,143.18,143.19,143.0,143.13,333239.0
2023-11-13 14:40:00,143.13,143.18,143.01,143.05,294002.0,143.13,143.18,143.01,143.05,294002.0
2023-11-13 14:50:00,143.04,143.05,142.83,142.91,293648.0,143.04,143.05,142.83,142.91,293648.0
2023-11-13 15:00:00,142.91,142.98,142.76,142.97,259131.0,142.91,142.98,142.76,142.97,259131.0
2023-11-13 15:10:00,142.97,143.04,142.84,142.98,307340.0,142.97,143.04,142.84,142.98,307340.0
2023-11-13 15:20:00,142.99,143.04,142.77,142.83,486727.0,142.99,143.04,142.77,142.83,486727.0
2023-11-13 15:30:00,142.83,142.83,142.54,142.56,610220.0,142.83,142.83,142.54,142.56,610220.0
2023-11-13 15:40:00,142.56,142.83,142.55,142.7,642738.0,142.56,142.83,142.55,142.7,642738.0
2023-11-13 15:50:00,142.69,142.77,142.47,142.59,1686133.0,142.69,142.77,142.47,142.59,1686133.0
2023-11-14 09:30:00,145.0,147.21,144.68,146.78,6476243.0,145.0,147.21,144.68,146.78,6476243.0
2023-11-14 09:40:00,146.78,146.85,145.81,146.0,2458748.0,146.78,146.85,145.81,146.0,2458748.0
2023-11-14 09:50:00,146.01,146.53,145.73,146.36,1868926.0,146.01,146.53,145.73,146.36,1868926.0
2023-11-14 10:00:00,146.36,147.26,146.33,147.01,2246045.0,146.36,147.26,146.33,147.01,2246045.0
2023-11-14 10:10:00,147.02,147.15,146.61,146.88,1258193.0,147.02,147.15,146.61,146.88,1258193.0
2023-11-14 10:20:00,146.87,146.88,146.45,146.69,1026282.0,146.87,146.88,146.45,146.69,1026282.0
2023-11-14 10:30:00,146.7,147.14,146.7,146.84,1109401.0,146.7,147.14,146.7,146.84,1109401.0
2023-11-14 10:40:00,146.84,146.94,146.54,146.93,1310442.0,146.84,146.94,146.54,146.93,1310442.0
2023-11-14 10:50:00,146.93,146.95,146.23,146.24,912402.0,146.93,146.95,146.23,146.24,912402.0
2023-11-14 11:00:00,146.24,146.51,146.23,146.41,700073.0,146.24,146.51,146.23,146.41,700073.0
2023-11-14 11:10:00,146.41,146.83,146.33,146.49,722201.0,146.41,146.83,146.33,146.49,722201.0
2023-11-14 11:20:00,146.49,146.53,146.31,146.39,560998.0,146.49,146.53,146.31,146.39,560998.0
2023-11-14 11:30:00,146.4,146.51,146.25,146.42,625333.0,146.4,146.51,146.25,146.42,625333.0
2023-11-14 11:40:00,146.43,146.46,146.09,146.19,763842.0,146.43,146.46,146.09,146.19,763842.0
2023-11-14 11:50:00,146.2,146.21,145.7,145.77,672336.0,146.2,146.21,145.7,145.77,672336.0
2023-11-14 12:00:00,145.78,146.05,145.67,145.89,907841.0,145.78,146.05,145.67,145.89,907841.0
2023-11-14 12:10:00,145.89,145.98,145.51,145.57,673963.0,145.89,145.98,145.51,145.57,673963.0
2023-11-14 12:20:00,145.57,145.71,145.47,145.59,505180.0,145.57,145.71,145.47,145.59,505180.0
2023-11-14 12:30:00,145.59,146.05,145.5,146.02,694238.0,145.59,146.05,145.5,146.02,694238.0
2023-11-14 12:40:00,146.02,146.23,145.94,146.19,550470.0,146.02,146.23,145.94,146.19,550470.0
2023-11-14 12:50:00,146.19,146.24,146.02,146.21,443026.0,146.19,146.24,146.02,146.21,443026.0
2023-11-14 13:00:00,146.21,146.39,146.12,146.33,438790.0,146.21,146.39,146.12,146.33,438790.0
2023-11-14 13:10:00,146.34,146.47,146.23,146.43,434565.0,146.34,146.47,146.23,146.43,434565.0
2023-11-14 13:20:00,146.43,146.48,146.32,146.46,390154.0,146.43,146.48,146.32,146.46,390154.0
2023-11-14 13:30:00,146.46,146.6,146.4,146.4,572595.0,146.46,146.6,146.4,146.4,572595.0
2023-11-14 13:40:00,146.41,146.41,146.05,146.15,557595.0,146.41,146.41,146.05,146.15,557595.0
2023-11-14 13:50:00,146.15,146.18,145.76,145.86,593947.0,146.15,146.18,145.76,145.86,593947.0
2023-11-14 14:00:00,145.86,145.86,145.49,145.65,614281.0,145.86,145.86,145.49,145.65,614281.0
2023-11-14 14:10:00,145.65,145.78,145.6,145.67,662358.0,145.65,145.78,145.6,145.67,662358.0
2023-11-14 14:20:00,145.67,145.87,145.64,145.86,602061.0,145.67,145.87,145.64,145.86,602061.0
2023-11-14 14:30:00,145.86,146.13,145.83,146.07,646623.0,145.86,146.13,145.83,146.07,646623.0
2023-11-14 14:40:00,146.06,146.17,146.01,146.14,505115.0,146.06,146.17,146.01,146.14,505115.0
2023-11-14 14:50:00,146.14,146.23,146.09,146.17,605354.0,146.14,146.23,146.09,146.17,605354.0
2023-11-14 15:00:00,146.17,146.36,146.15,146.35,728305.0,146.17,146.36,146.15,146.35,728305.0
2023-11-14 15:10:00,146.34,146.5,146.31,146.44,782725.0,146.34,146.5,146.31,146.44,782725.0
2023-11-14 15:20:00,146.44,146.49,146.2,146.39,803257.0,146.44,146.49,146.2,146.39,803257.0
2023-11-14 15:30:00,146.38,146.5,146.32,146.47,775906.0,146.38,146.5,146.32,146.47,775906.0
2023-11-14 15:40:00,146.47,146.52,146.27,146.28,1457461.0,146.47,146.52,146.27,146.28,1457461.0
2023-11-14 15:50:00,146.27,146.28,145.62,145.8,3023304.0,146.27,146.28,145.62,145.8,3023304.0
2023-11-15 09:30:00,147.06,147.29,145.31,145.31,3232025.0,147.06,147.29,145.31,145.31,3232025.0
2023-11-15 09:40:00,145.31,145.52,144.7,145.05,2478066.0,145.31,145.52,144.7,145.05,2478066.0
2023-11-15 09:50:00,145.05,145.33,144.76,145.26,1714197.0,145.05,145.33,144.76,145.26,1714197.0
2023-11-15 10:00:00,145.24,145.61,145.04,145.45,1519338.0,145.24,145.61,145.04,145.45,1519338.0
2023-11-15 10:10:00,145.45,145.54,144.75,144.77,1433397.0,145.45,145.54,144.75,144.77,1433397.0
2023-11-15 10:20:00,144.77,145.18,144.62,144.78,1500634.0,144.77,145.18,144.62,144.78,1500634.0
2023-11-15 10:30:00,144.78,144.83,144.36,144.42,1366771.0,144.78,144.83,144.36,144.42,1366771.0
2023-11-15 10:40:00,144.42,144.84,144.41,144.58,1037955.0,144.42,144.84,144.41,144.58,1037955.0
2023-11-15 10:50:00,144.59,144.79,143.88,143.91,1647337.0,144.59,144.79,143.88,143.91,1647337.0
2023-11-15 11:00:00,143.91,144.04,143.55,143.88,1819481.0,143.91,144.04,143.55,143.88,1819481.0
2023-11-15 11:10:00,143.89,144.24,143.76,143.81,1703682.0,143.89,144.24,143.76,143.81,1703682.0
2023-11-15 11:20:00,143.8,143.81,143.22,143.24,1933514.0,143.8,143.81,143.22,143.24,1933514.0
2023-11-15 11:30:00,143.22,144.1,143.13,143.66,1975278.0,143.22,144.1,143.13,143.66,1975278.0
2023-11-15 11:40:00,143.66,143.87,143.32,143.56,1167146.0,143.66,143.87,143.32,143.56,1167146.0
2023-11-15 11:50:00,143.55,143.62,143.08,143.17,1075193.0,143.55,143.62,143.08,143.17,1075193.0
2023-11-15 12:00:00,143.17,143.27,142.91,143.18,1369756.0,143.17,143.27,142.91,143.18,1369756.0
2023-11-15 12:10:00,143.17,143.19,142.97,143.1,820959.0,143.17,143.19,142.97,143.1,820959.0
2023-11-15 12:20:00,143.1,143.15,142.72,143.12,1176148.0,143.1,143.15,142.72,143.12,1176148.0
2023-11-15 12:30:00,143.12,143.6,143.08,143.56,1000974.0,143.12,143.6,143.08,143.56,1000974.0
2023-11-15 12:40:00,143.55,143.58,143.26,143.56,813700.0,143.55,143.58,143.26,143.56,813700.0
2023-11-15 12:50:00,143.56,143.86,143.47,143.66,1021385.0,143.56,143.86,143.47,143.66,1021385.0
2023-11-15 13:00:00,143.63,143.64,142.83,142.98,944340.0,143.63,143.64,142.83,142.98,944340.0
2023-11-15 13:10:00,142.98,143.04,142.59,142.78,1082010.0,142.98,143.04,142.59,142.78,1082010.0
2023-11-15 13:20:00,142.77,143.18,142.75,143.13,797614.0,142.77,143.18,142.75,143.13,797614.0
2023-11-15 13:30:00,143.13,143.37,143.06,143.19,600978.0,143.13,143.37,143.06,143.19,600978.0
2023-11-15 13:40:00,143.18,143.34,143.17,143.29,470577.0,143.18,143.34,143.17,143.29,470577.0
2023-11-15 13:50:00,143.28,143.44,143.24,143.3,546251.0,143.28,143.44,143.24,143.3,546251.0
2023-11-15 14:00:00,143.3,143.31,142.94,143.02,723599.0,143.3,143.31,142.94,143.02,723599.0
2023-11-15 14:10:00,143.02,143.31,142.99,143.18,545825.0,143.02,143.31,142.99,143.18,545825.0
2023-11-15 14:20:00,143.19,143.4,143.11,143.39,617443.0,143.19,143.4,143.11,143.39,617443.0
2023-11-15 14:30:00,143.39,143.77,143.38,143.76,751782.0,143.39,143.77,143.38,143.76,751782.0
2023-11-15 14:40:00,143.75,143.84,143.6,143.67,537264.0,143.75,143.84,143.6,143.67,537264.0
2023-11-15 14:50:00,143.69,143.88,143.58,143.79,473212.0,143.69,143.88,143.58,143.79,473212.0
2023-11-15 15:00:00,143.8,143.81,143.62,143.63,483242.0,143.8,143.81,143.62,143.63,483242.0
2023-11-15 15:10:00,143.62,143.78,143.53,143.66,618007.0,143.62,143.78,143.53,143.66,618007.0
2023-11-15 15:20:00,143.66,143.75,143.25,143.42,779446.0,143.66,143.75,143.25,143.42,779446.0
2023-11-15 15:30:00,143.42,143.6,143.28,143.39,732672.0,143.42,143.6,143.28,143.39,732672.0
2023-11-15 15:40:00,143.39,143.52,143.2,143.21,1026875.0,143.39,143.52,143.2,143.21,1026875.0
2023-11-15 15:50:00,143.22,143.35,143.02,143.24,3465553.0,143.22,143.35,143.02,143.24,3465553.0
2023-11-16 09:30:00,140.9,141.26,139.52,139.93,5386123.0,140.9,141.26,139.52,139.93,5386123.0
2023-11-16 09:40:00,139.92,140.97,139.69,140.75,2718792.0,139.92,140.97,139.69,140.75,2718792.0
2023-11-16 09:50:00,140.74,142.29,140.72,142.24,2162400.0,140.74,142.29,140.72,142.24,2162400.0
2023-11-16 10:00:00,142.25,143.13,142.21,142.47,2190760.0,142.25,143.13,142.21,142.47,2190760.0
2023-11-16 10:10:00,142.48,142.52,142.02,142.03,1340630.0,142.48,142.52,142.02,142.03,1340630.0
2023-11-16 10:20:00,142.02,142.86,142.01,142.63,1264610.0,142.02,142.86,142.01,142.63,1264610.0
2023-11-16 10:30:00,142.62,143.0,142.52,142.64,1136756.0,142.62,143.0,142.52,142.64,1136756.0
2023-11-16 10:40:00,142.64,142.84,142.43,142.53,858903.0,142.64,142.84,142.43,142.53,858903.0
2023-11-16 10:50:00,142.53,142.65,142.14,142.34,817631.0,142.53,142.65,142.14,142.34,817631.0
2023-11-16 11:00:00,142.34,142.82,142.33,142.59,844157.0,142.34,142.82,142.33,142.59,844157.0
2023-11-16 11:10:00,142.58,142.87,142.34,142.53,1033871.0,142.58,142.87,142.34,142.53,1033871.0
2023-11-16 11:20:00,142.55,142.59,141.83,141.83,862645.0,142.55,142.59,141.83,141.83,862645.0
2023-11-16 11:30:00,141.82,142.32,141.79,142.27,820500.0,141.82,142.32,141.79,142.27,820500.0
2023-11-16 11:40:00,142.25,142.86,142.24,142.84,809567.0,142.25,142.86,142.24,142.84,809567.0
2023-11-16 11:50:00,142.85,143.03,142.59,142.64,601590.0,142.85,143.03,142.59,142.64,601590.0
2023-11-16 12:00:00,142.66,142.93,142.56,142.9,511287.0,142.66,142.93,142.56,142.9,511287.0
2023-11-16 12:10:00,142.89,143.08,142.88,142.98,479079.0,142.89,143.08,142.88,142.98,479079.0
2023-11-16 12:20:00,142.97,143.15,142.89,142.99,468561.0,142.97,143.15,142.89,142.99,468561.0
2023-11-16 12:30:00,143.0,143.22,142.89,143.18,590705.0,143.0,143.22,142.89,143.18,590705.0
2023-11-16 12:40:00,143.18,143.32,143.04,143.05,625030.0,143.18,143.32,143.04,143.05,625030.0
2023-11-16 12:50:00,143.06,143.1,142.86,142.94,660824.0,143.06,143.1,142.86,142.94,660824.0
2023-11-16 13:00:00,142.94,142.96,142.68,142.69,513097.0,142.94,142.96,142.68,142.69,513097.0
2023-11-16 13:10:00,142.7,142.91,142.65,142.76,429653.0,142.7,142.91,142.65,142.76,429653.0
2023-11-16 13:20:00,142.76,142.87,142.52,142.77,474308.0,142.76,142.87,142.52,142.77,474308.0
2023-11-16 13:30:00,142.76,142.85,142.53,142.53,436748.0,142.76,142.85,142.53,142.53,436748.0
2023-11-16 13:40:00,142.53,142.65,142.14,142.27,608705.0,142.53,142.65,142.14,142.27,608705.0
2023-11-16 13:50:00,142.27,142.48,142.25,142.26,452250.0,142.27,142.48,142.25,142.26,452250.0
2023-11-16 14:00:00,142.26,142.29,141.83,142.0,687939.0,142.26,142.29,141.83,142.0,687939.0
2023-11-16 14:10:00,142.0,142.33,141.95,142.24,602903.0,142.0,142.33,141.95,142.24,602903.0
2023-11-16 14:20:00,142.24,142.35,142.14,142.26,484621.0,142.24,142.35,142.14,142.26,484621.0
2023-11-16 14:30:00,142.26,142.48,142.22,142.43,467011.0,142.26,142.48,142.22,142.43,467011.0
2023-11-16 14:40:00,142.43,142.6,142.37,142.56,439421.0,142.43,142.6,142.37,142.56,439421.0
2023-11-16 14:50:00,142.57,142.64,142.21,142.5,691625.0,142.57,142.64,142.21,142.5,691625.0
2023-11-16 15:00:00,142.49,142.52,142.34,142.4,445355.0,142.49,142.52,142.34,142.4,445355.0
2023-11-16 15:10:00,142.4,142.5,142.28,142.47,567137.0,142.4,142.5,142.28,142.47,567137.0
2023-11-16 15:20:00,142.46,142.54,142.34,142.48,523821.0,142.46,142.54,142.34,142.48,523821.0
2023-11-16 15:30:00,142.49,142.67,142.4,142.64,641164.0,142.49,142.67,142.4,142.64,641164.0
2023-11-16 15:40:00,142.64,142.9,142.5,142.75,1119200.0,142.64,142.9,142.5,142.75,1119200.0
2023-11-16 15:50:00,142.75,142.94,142.57,142.84,2435650.0,142.75,142.94,142.57,142.84,2435650.0
2023-11-17 09:30:00,142.67,143.5,142.54,142.83,4492363.0,142.67,143.5,142.54,142.83,4492363.0
2023-11-17 09:40:00,142.83,143.63,142.58,143.59,1626616.0,142.83,143.63,142.58,143.59,1626616.0
2023-11-17 09:50:00,143.58,144.08,143.58,143.96,1627915.0,143.58,144.08,143.58,143.96,1627915.0
2023-11-17 10:00:00,143.97,144.49,143.75,144.18,1664098.0,143.97,144.49,143.75,144.18,1664098.0
2023-11-17 10:10:00,144.19,144.32,143.57,144.32,1187775.0,144.19,144.32,143.57,144.32,1187775.0
2023-11-17 10:20:00,144.31,144.58,144.1,144.56,1072047.0,144.31,144.58,144.1,144.56,1072047.0
2023-11-17 10:30:00,144.55,144.64,144.21,144.22,780056.0,144.55,144.64,144.21,144.22,780056.0
2023-11-17 10:40:00,144.22,144.23,143.73,143.95,818716.0,144.22,144.23,143.73,143.95,818716.0
2023-11-17 10:50:00,143.94,144.48,143.77,144.36,924444.0,143.94,144.48,143.77,144.36,924444.0
2023-11-17 11:00:00,144.37,144.54,143.98,144.19,775852.0,144.37,144.54,143.98,144.19,775852.0
2023-11-17 11:10:00,144.19,144.34,144.06,144.28,468793.0,144.19,144.34,144.06,144.28,468793.0
2023-11-17 11:20:00,144.29,144.37,144.14,144.2,356720.0,144.29,144.37,144.14,144.2,356720.0
2023-11-17 11:30:00,144.2,144.32,144.05,144.07,399717.0,144.2,144.32,144.05,144.07,399717.0
2023-11-17 11:40:00,144.06,144.27,143.99,144.16,487385.0,144.06,144.27,143.99,144.16,487385.0
2023-11-17 11:50:00,144.16,144.17,143.98,144.1,487440.0,144.16,144.17,143.98,144.1,487440.0
2023-11-17 12:00:00,144.1,144.29,144.06,144.27,399293.0,144.1,144.29,144.06,144.27,399293.0
2023-11-17 12:10:00,144.27,144.37,144.19,144.36,386070.0,144.27,144.37,144.19,144.36,386070.0
2023-11-17 12:20:00,144.37,144.39,144.16,144.3,369391.0,144.37,144.39,144.16,144.3,369391.0
2023-11-17 12:30:00,144.3,144.36,144.18,144.19,212818.0,144.3,144.36,144.18,144.19,212818.0
2023-11-17 12:40:00,144.19,144.35,144.19,144.31,326440.0,144.19,144.35,144.19,144.31,326440.0
2023-11-17 12:50:00,144.31,144.69,144.3,144.59,638457.0,144.31,144.69,144.3,144.59,638457.0
2023-11-17 13:00:00,144.59,144.61,144.4,144.55,396904.0,144.59,144.61,144.4,144.55,396904.0
2023-11-17 13:10:00,144.53,144.9,144.51,144.68,680423.0,144.53,144.9,144.51,144.68,680423.0
2023-11-17 13:20:00,144.69,144.83,144.68,144.71,392399.0,144.69,144.83,144.68,144.71,392399.0
2023-11-17 13:30:00,144.71,144.84,144.64,144.79,377071.0,144.71,144.84,144.64,144.79,377071.0
2023-11-17 13:40:00,144.8,144.84,144.6,144.72,372284.0,144.8,144.84,144.6,144.72,372284.0
2023-11-17 13:50:00,144.73,144.75,144.62,144.67,363667.0,144.73,144.75,144.62,144.67,363667.0
2023-11-17 14:00:00,144.68,144.99,144.67,144.99,644905.0,144.68,144.99,144.67,144.99,644905.0
2023-11-17 14:10:00,144.99,145.05,144.81,144.82,745966.0,144.99,145.05,144.81,144.82,745966.0
2023-11-17 14:20:00,144.82,144.89,144.71,144.74,381643.0,144.82,144.89,144.71,144.74,381643.0
2023-11-17 14:30:00,144.74,144.77,144.54,144.56,404185.0,144.74,144.77,144.54,144.56,404185.0
2023-11-17 14:40:00,144.56,144.57,144.37,144.47,541450.0,144.56,144.57,144.37,144.47,541450.0
2023-11-17 14:50:00,144.46,144.55,144.4,144.44,334457.0,144.46,144.55,144.4,144.44,334457.0
2023-11-17 15:00:00,144.43,144.45,144.26,144.31,543102.0,144.43,144.45,144.26,144.31,543102.0
2023-11-17 15:10:00,144.31,144.49,144.26,144.44,445089.0,144.31,144.49,144.26,144.44,445089.0
2023-11-17 15:20:00,144.44,144.84,144.43,144.56,899740.0,144.44,144.84,144.43,144.56,899740.0
2023-11-17 15:30:00,144.56,144.85,144.37,144.78,1095061.0,144.56,144.85,144.37,144.78,1095061.0
2023-11-17 15:40:00,144.78,144.96,144.63,144.78,1346769.0,144.78,144.96,144.63,144.78,1346769.0
2023-11-17 15:50:00,144.78,145.23,144.76,145.18,3583788.0,144.78,145.23,144.76,145.18,3583788.0
2023-11-20 09:30:00,145.07,146.63,145.07,146.38,3264630.0,145.07,146.63,145.07,146.38,3264630.0
2023-11-20 09:40:00,146.39,146.5,145.94,146.3,1321025.0,146.39,146.5,145.94,146.3,1321025.0
2023-11-20 09:50:00,146.3,146.46,145.93,146.0,1017208.0,146.3,146.46,145.93,146.0,1017208.0
2023-11-20 10:00:00,146.0,146.08,145.61,145.7,961365.0,146.0,146.08,145.61,145.7,961365.0
2023-11-20 10:10:00,145.7,145.94,145.15,145.18,1020904.0,145.7,145.94,145.15,145.18,1020904.0
2023-11-20 10:20:00,145.17,145.31,144.72,145.03,1239916.0,145.17,145.31,144.72,145.03,1239916.0
2023-11-20 10:30:00,145.03,145.3,144.88,145.25,853754.0,145.03,145.3,144.88,145.25,853754.0
2023-11-20 10:40:00,145.25,145.59,145.2,145.57,761359.0,145.25,145.59,145.2,145.57,761359.0
2023-11-20 10:50:00,145.57,145.97,145.46,145.94,691428.0,145.57,145.97,145.46,145.94,691428.0
2023-11-20 11:00:00,145.92,146.13,145.89,145.96,767197.0,145.92,146.13,145.89,145.96,767197.0
2023-11-20 11:10:00,145.95,146.07,145.85,146.0,540644.0,145.95,146.07,145.85,146.0,540644.0
2023-11-20 11:20:00,146.0,146.18,145.91,146.01,521579.0,146.0,146.18,145.91,146.01,521579.0
2023-11-20 11:30:00,146.01,146.14,145.94,145.99,387298.0,146.01,146.14,145.94,145.99,387298.0
2023-11-20 11:40:00,146.0,146.06,145.83,145.9,400414.0,146.0,146.06,145.83,145.9,400414.0
2023-11-20 11:50:00,145.91,146.12,145.86,146.12,394949.0,145.91,146.12,145.86,146.12,394949.0
2023-11-20 12:00:00,146.12,146.35,146.03,146.29,516916.0,146.12,146.35,146.03,146.29,516916.0
2023-11-20 12:10:00,146.29,146.48,146.28,146.39,625390.0,146.29,146.48,146.28,146.39,625390.0
2023-11-20 12:20:00,146.4,146.4,146.26,146.3,459273.0,146.4,146.4,146.26,146.3,459273.0
2023-11-20 12:30:00,146.31,146.38,146.21,146.22,361277.0,146.31,146.38,146.21,146.22,361277.0
2023-11-20 12:40:00,146.22,146.24,146.0,146.04,383682.0,146.22,146.24,146.0,146.04,383682.0
2023-11-20 12:50:00,146.04,146.14,146.01,146.11,469616.0,146.04,146.14,146.01,146.11,469616.0
2023-11-20 13:00:00,146.11,146.59,146.1,146.48,937613.0,146.11,146.59,146.1,146.48,937613.0
2023-11-20 13:10:00,146.49,146.55,146.27,146.34,572816.0,146.49,146.55,146.27,146.34,572816.0
2023-11-20 13:20:00,146.34,146.53,146.26,146.52,459609.0,146.34,146.53,146.26,146.52,459609.0
2023-11-20 13:30:00,146.52,146.52,146.28,146.34,411570.0,146.52,146.52,146.28,146.34,411570.0
2023-11-20 13:40:00,146.35,146.35,146.03,146.11,598718.0,146.35,146.35,146.03,146.11,598718.0
2023-11-20 13:50:00,146.11,146.14,145.92,146.08,593896.0,146.11,146.14,145.92,146.08,593896.0
2023-11-20 14:00:00,146.08,146.15,145.8,145.83,535761.0,146.08,146.15,145.8,145.83,535761.0
2023-11-20 14:10:00,145.83,145.84,145.55,145.58,561228.0,145.83,145.84,145.55,145.58,561228.0
2023-11-20 14:20:00,145.59,145.7,145.53,145.53,463247.0,145.59,145.7,145.53,145.53,463247.0
2023-11-20 14:30:00,145.54,145.68,145.44,145.63,455795.0,145.54,145.68,145.44,145.63,455795.0
2023-11-20 14:40:00,145.63,145.89,145.53,145.84,601997.0,145.63,145.89,145.53,145.84,601997.0
2023-11-20 14:50:00,145.84,146.02,145.83,146.0,520666.0,145.84,146.02,145.83,146.0,520666.0
2023-11-20 15:00:00,146.0,146.14,145.91,146.14,524143.0,146.0,146.14,145.91,146.14,524143.0
2023-11-20 15:10:00,146.14,146.25,146.07,146.24,642881.0,146.14,146.25,146.07,146.24,642881.0
2023-11-20 15:20:00,146.23,146.27,146.09,146.21,562039.0,146.23,146.27,146.09,146.21,562039.0
2023-11-20 15:30:00,146.21,146.26,146.16,146.21,470875.0,146.21,146.26,146.16,146.21,470875.0
2023-11-20 15:40:00,146.21,146.23,146.09,146.17,643604.0,146.21,146.23,146.09,146.17,643604.0
2023-11-20 15:50:00,146.16,146.21,145.98,146.15,1773148.0,146.16,146.21,145.98,146.15,1773148.0
2023-11-21 09:30:00,143.79,144.05,142.71,143.16,6144636.0,143.79,144.05,142.71,143.16,6144636.0
2023-11-21 09:40:00,143.16,143.6,142.71,143.08,3297917.0,143.16,143.6,142.71,143.08,3297917.0
2023-11-21 09:50:00,143.09,143.35,142.47,142.76,2992675.0,143.09,143.35,142.47,142.76,2992675.0
2023-11-21 10:00:00,142.76,143.5,142.51,143.14,2382334.0,142.76,143.5,142.51,143.14,2382334.0
2023-11-21 10:10:00,143.14,143.24,142.02,142.51,2595402.0,143.14,143.24,142.02,142.51,2595402.0
2023-11-21 10:20:00,142.5,142.51,141.5,141.65,2683103.0,142.5,142.51,141.5,141.65,2683103.0
2023-11-21 10:30:00,141.65,142.21,141.53,142.15,1837637.0,141.65,142.21,141.53,142.15,1837637.0
2023-11-21 10:40:00,142.16,142.18,141.75,142.07,1672559.0,142.16,142.18,141.75,142.07,1672559.0
2023-11-21 10:50:00,142.06,142.23,141.81,142.15,1248491.0,142.06,142.23,141.81,142.15,1248491.0
2023-11-21 11:00:00,142.14,142.28,141.9,142.22,1238727.0,142.14,142.28,141.9,142.22,1238727.0
2023-11-21 11:10:00,142.23,142.5,142.15,142.27,1347297.0,142.23,142.5,142.15,142.27,1347297.0
2023-11-21 11:20:00,142.31,142.63,142.1,142.48,1343804.0,142.31,142.63,142.1,142.48,1343804.0
2023-11-21 11:30:00,142.48,142.56,142.28,142.34,922357.0,142.48,142.56,142.28,142.34,922357.0
2023-11-21 11:40:00,142.35,142.84,142.27,142.78,1216251.0,142.35,142.84,142.27,142.78,1216251.0
2023-11-21 11:50:00,142.77,142.89,142.55,142.81,1053584.0,142.77,142.89,142.55,142.81,1053584.0
2023-11-21 12:00:00,142.81,143.0,142.68,142.87,1250085.0,142.81,143.0,142.68,142.87,1250085.0
2023-11-21 12:10:00,142.88,143.0,142.8,142.92,792807.0,142.88,143.0,142.8,142.92,792807.0
2023-11-21 12:20:00,142.93,143.0,142.84,142.99,688193.0,142.93,143.0,142.84,142.99,688193.0
2023-11-21 12:30:00,142.99,143.15,142.65,143.12,1412183.0,142.99,143.15,142.65,143.12,1412183.0
2023-11-21 12:40:00,143.14,143.43,143.05,143.43,1079170.0,143.14,143.43,143.05,143.43,1079170.0
2023-11-21 12:50:00,143.42,143.65,143.3,143.6,1080125.0,143.42,143.65,143.3,143.6,1080125.0
2023-11-21 13:00:00,143.61,143.64,143.12,143.34,894369.0,143.61,143.64,143.12,143.34,894369.0
2023-11-21 13:10:00,143.34,143.36,143.02,143.08,655624.0,143.34,143.36,143.02,143.08,655624.0
2023-11-21 13:20:00,143.08,143.1,142.81,143.0,795944.0,143.08,143.1,142.81,143.0,795944.0
2023-11-21 13:30:00,143.01,143.34,142.95,143.32,561915.0,143.01,143.34,142.95,143.32,561915.0
2023-11-21 13:40:00,143.32,143.63,143.0,143.59,1126557.0,143.32,143.63,143.0,143.59,1126557.0
2023-11-21 13:50:00,143.59,143.82,143.49,143.68,842106.0,143.59,143.82,143.49,143.68,842106.0
2023-11-21 14:00:00,143.65,143.76,143.34,143.37,591552.0,143.65,143.76,143.34,143.37,591552.0
2023-11-21 14:10:00,143.37,143.76,143.3,143.49,679220.0,143.37,143.76,143.3,143.49,679220.0
2023-11-21 14:20:00,143.5,143.5,143.29,143.33,547885.0,143.5,143.5,143.29,143.33,547885.0
2023-11-21 14:30:00,143.32,143.37,143.12,143.13,491145.0,143.32,143.37,143.12,143.13,491145.0
2023-11-21 14:40:00,143.13,143.4,143.06,143.31,642075.0,143.13,143.4,143.06,143.31,642075.0
2023-11-21 14:50:00,143.31,143.48,143.19,143.44,562371.0,143.31,143.48,143.19,143.44,562371.0
2023-11-21 15:00:00,143.43,143.68,143.36,143.6,644216.0,143.43,143.68,143.36,143.6,644216.0
2023-11-21 15:10:00,143.61,143.71,143.55,143.68,801911.0,143.61,143.71,143.55,143.68,801911.0
2023-11-21 15:20:00,143.68,143.83,143.64,143.72,852028.0,143.68,143.83,143.64,143.72,852028.0
2023-11-21 15:30:00,143.72,143.74,143.6,143.68,756362.0,143.72,143.74,143.6,143.68,756362.0
2023-11-21 15:40:00,143.69,143.74,143.54,143.58,1165373.0,143.69,143.74,143.54,143.58,1165373.0
2023-11-21 15:50:00,143.58,143.91,143.43,143.91,4179973.0,143.58,143.91,143.43,143.91,4179973.0
2023-11-22 09:30:00,144.57,147.74,144.48,147.56,5600264.0,144.57,147.74,144.48,147.56,5600264.0
2023-11-22 09:40:00,147.56,147.68,146.78,147.42,2569578.0,147.56,147.68,146.78,147.42,2569578.0
2023-11-22 09:50:00,147.41,147.44,146.48,146.74,2106771.0,147.41,147.44,146.48,146.74,2106771.0
2023-11-22 10:00:00,146.76,147.14,146.35,146.9,1953682.0,146.76,147.14,146.35,146.9,1953682.0
2023-11-22 10:10:00,146.9,147.25,146.43,147.03,1532768.0,146.9,147.25,146.43,147.03,1532768.0
2023-11-22 10:20:00,147.02,147.15,146.73,146.9,750262.0,147.02,147.15,146.73,146.9,750262.0
2023-11-22 10:30:00,146.92,147.21,146.83,147.16,771365.0,146.92,147.21,146.83,147.16,771365.0
2023-11-22 10:40:00,147.17,147.26,146.72,146.73,678923.0,147.17,147.26,146.72,146.73,678923.0
2023-11-22 10:50:00,146.72,146.92,146.49,146.53,760495.0,146.72,146.92,146.49,146.53,760495.0
2023-11-22 11:00:00,146.53,147.0,146.5,146.85,716915.0,146.53,147.0,146.5,146.85,716915.0
2023-11-22 11:10:00,146.84,147.09,146.78,146.85,536557.0,146.84,147.09,146.78,146.85,536557.0
2023-11-22 11:20:00,146.85,147.08,146.72,147.08,486708.0,146.85,147.08,146.72,147.08,486708.0
2023-11-22 11:30:00,147.08,147.16,146.95,147.01,635568.0,147.08,147.16,146.95,147.01,635568.0
2023-11-22 11:40:00,147.02,147.15,146.87,147.12,602762.0,147.02,147.15,146.87,147.12,602762.0
2023-11-22 11:50:00,147.13,147.27,147.04,147.22,646702.0,147.13,147.27,147.04,147.22,646702.0
2023-11-22 12:00:00,147.21,147.34,147.03,147.3,515475.0,147.21,147.34,147.03,147.3,515475.0
2023-11-22 12:10:00,147.3,147.32,147.13,147.2,466673.0,147.3,147.32,147.13,147.2,466673.0
2023-11-22 12:20:00,147.21,147.24,146.98,146.99,457869.0,147.21,147.24,146.98,146.99,457869.0
2023-11-22 12:30:00,147.01,147.07,146.81,146.86,485769.0,147.01,147.07,146.81,146.86,485769.0
2023-11-22 12:40:00,146.86,147.13,146.78,146.92,598842.0,146.86,147.13,146.78,146.92,598842.0
2023-11-22 12:50:00,146.93,147.11,146.9,146.92,421768.0,146.93,147.11,146.9,146.92,421768.0
2023-11-22 13:00:00,146.94,147.01,146.82,146.99,388866.0,146.94,147.01,146.82,146.99,388866.0
2023-11-22 13:10:00,146.99,147.16,146.98,147.01,482729.0,146.99,147.16,146.98,147.01,482729.0
2023-11-22 13:20:00,147.01,147.2,146.98,147.02,366507.0,147.01,147.2,146.98,147.02,366507.0
2023-11-22 13:30:00,147.02,147.25,146.99,147.1,422948.0,147.02,147.25,146.99,147.1,422948.0
2023-11-22 13:40:00,147.09,147.14,147.0,147.1,293311.0,147.09,147.14,147.0,147.1,293311.0
2023-11-22 13:50:00,147.1,147.21,147.03,147.1,470718.0,147.1,147.21,147.03,147.1,470718.0
2023-11-22 14:00:00,147.09,147.22,147.08,147.16,254699.0,147.09,147.22,147.08,147.16,254699.0
2023-11-22 14:10:00,147.16,147.18,146.95,146.97,499715.0,147.16,147.18,146.95,146.97,499715.0
2023-11-22 14:20:00,146.98,147.0,146.89,146.94,368004.0,146.98,147.0,146.89,146.94,368004.0
2023-11-22 14:30:00,146.94,146.96,146.4,146.49,726271.0,146.94,146.96,146.4,146.49,726271.0
2023-11-22 14:40:00,146.49,146.78,146.42,146.56,659772.0,146.49,146.78,146.42,146.56,659772.0
2023-11-22 14:50:00,146.56,146.77,146.43,146.77,495505.0,146.56,146.77,146.43,146.77,495505.0
2023-11-22 15:00:00,146.77,146.84,146.61,146.8,570726.0,146.77,146.84,146.61,146.8,570726.0
2023-11-22 15:10:00,146.79,146.81,146.6,146.74,381374.0,146.79,146.81,146.6,146.74,381374.0
2023-11-22 15:20:00,146.74,146.82,146.56,146.73,601907.0,146.74,146.82,146.56,146.73,601907.0
2023-11-22 15:30:00,146.73,146.79,146.63,146.65,507422.0,146.73,146.79,146.63,146.65,507422.0
2023-11-22 15:40:00,146.65,146.72,146.5,146.59,849745.0,146.65,146.72,146.5,146.59,849745.0
2023-11-22 15:50:00,146.58,146.86,146.39,146.73,2442136.0,146.58,146.86,146.39,146.73,2442136.0
2023-11-24 09:30:00,146.67,147.2,146.03,146.46,2018108.0,146.67,147.2,146.03,146.46,2018108.0
2023-11-24 09:40:00,146.44,146.47,145.89,146.04,964372.0,146.44,146.47,145.89,146.04,964372.0
2023-11-24 09:50:00,146.03,146.32,145.83,146.28,852131.0,146.03,146.32,145.83,146.28,852131.0
2023-11-24 10:00:00,146.29,146.37,145.86,146.0,681289.0,146.29,146.37,145.86,146.0,681289.0
2023-11-24 10:10:00,146.0,146.1,145.5,145.79,851566.0,146.0,146.1,145.5,145.79,851566.0
2023-11-24 10:20:00,145.78,145.92,145.39,145.51,765967.0,145.78,145.92,145.39,145.51,765967.0
2023-11-24 10:30:00,145.51,145.98,145.45,145.97,848202.0,145.51,145.98,145.45,145.97,848202.0
2023-11-24 10:40:00,145.97,146.06,145.63,145.64,631437.0,145.97,146.06,145.63,145.64,631437.0
2023-11-24 10:50:00,145.63,145.84,145.32,145.84,910909.0,145.63,145.84,145.32,145.84,910909.0
2023-11-24 11:00:00,145.85,146.02,145.78,145.92,426178.0,145.85,146.02,145.78,145.92,426178.0
2023-11-24 11:10:00,145.91,146.2,145.85,146.19,668787.0,145.91,146.2,145.85,146.19,668787.0
2023-11-24 11:20:00,146.19,146.3,146.11,146.28,571379.0,146.19,146.3,146.11,146.28,571379.0
2023-11-24 11:30:00,146.28,146.69,146.26,146.61,804815.0,146.28,146.69,146.26,146.61,804815.0
2023-11-24 11:40:00,146.62,147.08,146.6,146.94,925754.0,146.62,147.08,146.6,146.94,925754.0
2023-11-24 11:50:00,146.94,146.98,146.7,146.72,641120.0,146.94,146.98,146.7,146.72,641120.0
2023-11-24 12:00:00,146.72,146.85,146.58,146.59,542763.0,146.72,146.85,146.58,146.59,542763.0
2023-11-24 12:10:00,146.58,146.83,146.53,146.76,441303.0,146.58,146.83,146.53,146.76,441303.0
2023-11-24 12:20:00,146.76,146.92,146.61,146.82,495665.0,146.76,146.92,146.61,146.82,495665.0
2023-11-24 12:30:00,146.8,146.91,146.75,146.8,423152.0,146.8,146.91,146.75,146.8,423152.0
2023-11-24 12:40:00,146.8,146.9,146.65,146.74,631783.0,146.8,146.9,146.65,146.74,631783.0
2023-11-24 12:50:00,146.75,146.83,146.51,146.72,1130456.0,146.75,146.83,146.51,146.72,1130456.0
2023-11-27 09:30:00,147.62,148.64,146.88,147.88,4520360.0,147.62,148.64,146.88,147.88,4520360.0
2023-11-27 09:40:00,147.88,148.47,147.84,148.31,2361838.0,147.88,148.47,147.84,148.31,2361838.0
2023-11-27 09:50:00,148.31,148.97,147.95,148.9,2372319.0,148.31,148.97,147.95,148.9,2372319.0
2023-11-27 10:00:00,148.91,149.25,148.6,149.22,2393385.0,148.91,149.25,148.6,149.22,2393385.0
2023-11-27 10:10:00,149.23,149.26,148.52,148.58,1156931.0,149.23,149.26,148.52,148.58,1156931.0
2023-11-27 10:20:00,148.59,148.91,148.41,148.69,1226992.0,148.59,148.91,148.41,148.69,1226992.0
2023-11-27 10:30:00,148.69,149.1,148.65,148.77,947515.0,148.69,149.1,148.65,148.77,947515.0
2023-11-27 10:40:00,148.75,148.98,148.62,148.85,875586.0,148.75,148.98,148.62,148.85,875586.0
2023-11-27 10:50:00,148.84,149.03,148.72,148.74,735371.0,148.84,149.03,148.72,148.74,735371.0
2023-11-27 11:00:00,148.73,148.73,148.12,148.13,1132885.0,148.73,148.73,148.12,148.13,1132885.0
2023-11-27 11:10:00,148.13,148.18,147.8,148.08,1216649.0,148.13,148.18,147.8,148.08,1216649.0
2023-11-27 11:20:00,148.09,148.57,148.05,148.53,644735.0,148.09,148.57,148.05,148.53,644735.0
2023-11-27 11:30:00,148.53,148.87,148.5,148.73,763109.0,148.53,148.87,148.5,148.73,763109.0
2023-11-27 11:40:00,148.73,148.87,148.62,148.78,589513.0,148.73,148.87,148.62,148.78,589513.0
2023-11-27 11:50:00,148.78,148.88,148.58,148.79,899771.0,148.78,148.88,148.58,148.79,899771.0
2023-11-27 12:00:00,148.82,149.0,148.78,148.89,521166.0,148.82,149.0,148.78,148.89,521166.0
2023-11-27 12:10:00,148.89,149.01,148.69,148.75,709807.0,148.89,149.01,148.69,148.75,709807.0
2023-11-27 12:20:00,148.75,148.79,148.64,148.72,350303.0,148.75,148.79,148.64,148.72,350303.0
2023-11-27 12:30:00,148.72,148.78,148.6,148.69,405687.0,148.72,148.78,148.6,148.69,405687.0
2023-11-27 12:40:00,148.69,148.85,148.64,148.67,467683.0,148.69,148.85,148.64,148.67,467683.0
2023-11-27 12:50:00,148.68,148.94,148.62,148.9,361183.0,148.68,148.94,148.62,148.9,361183.0
2023-11-27 13:00:00,148.9,149.0,148.82,148.93,554919.0,148.9,149.0,148.82,148.93,554919.0
2023-11-27 13:10:00,148.94,149.01,148.79,148.81,399243.0,148.94,149.01,148.79,148.81,399243.0
2023-11-27 13:20:00,148.8,148.92,148.69,148.89,367618.0,148.8,148.92,148.69,148.89,367618.0
2023-11-27 13:30:00,148.89,148.98,148.8,148.82,303335.0,148.89,148.98,148.8,148.82,303335.0
2023-11-27 13:40:00,148.81,148.93,148.76,148.8,289558.0,148.81,148.93,148.76,148.8,289558.0
2023-11-27 13:50:00,148.8,148.86,148.68,148.75,362425.0,148.8,148.86,148.68,148.75,362425.0
2023-11-27 14:00:00,148.77,148.87,148.68,148.74,359058.0,148.77,148.87,148.68,148.74,359058.0
2023-11-27 14:10:00,148.74,148.75,148.46,148.48,412046.0,148.74,148.75,148.46,148.48,412046.0
2023-11-27 14:20:00,148.48,148.54,148.26,148.39,669316.0,148.48,148.54,148.26,148.39,669316.0
2023-11-27 14:30:00,148.38,148.48,148.23,148.42,594953.0,148.38,148.48,148.23,148.42,594953.0
2023-11-27 14:40:00,148.41,148.48,147.97,148.09,777865.0,148.41,148.48,147.97,148.09,777865.0
2023-11-27 14:50:00,148.09,148.35,148.08,148.34,400014.0,148.09,148.35,148.08,148.34,400014.0
2023-11-27 15:00:00,148.34,148.37,148.19,148.33,474293.0,148.34,148.37,148.19,148.33,474293.0
2023-11-27 15:10:00,148.32,148.38,148.24,148.33,409423.0,148.32,148.38,148.24,148.33,409423.0
2023-11-27 15:20:00,148.32,148.45,148.29,148.4,473571.0,148.32,148.45,148.29,148.4,473571.0
2023-11-27 15:30:00,148.4,148.49,148.32,148.36,545961.0,148.4,148.49,148.32,148.36,545961.0
2023-11-27 15:40:00,148.35,148.42,148.12,148.16,777217.0,148.35,148.42,148.12,148.16,777217.0
2023-11-27 15:50:00,148.16,148.19,147.68,147.77,2953508.0,148.16,148.19,147.68,147.77,2953508.0
2023-11-28 09:30:00,146.98,147.38,146.5,146.63,2693453.0,146.98,147.38,146.5,146.63,2693453.0
2023-11-28 09:40:00,146.64,146.88,145.91,145.92,1812220.0,146.64,146.88,145.91,145.92,1812220.0
2023-11-28 09:50:00,145.91,146.18,145.53,146.08,1685633.0,145.91,146.18,145.53,146.08,1685633.0
2023-11-28 10:00:00,146.09,146.95,146.02,146.67,1488393.0,146.09,146.95,146.02,146.67,1488393.0
2023-11-28 10:10:00,146.69,146.76,146.27,146.57,814287.0,146.69,146.76,146.27,146.57,814287.0
2023-11-28 10:20:00,146.54,146.61,146.28,146.33,561061.0,146.54,146.61,146.28,146.33,561061.0
2023-11-28 10:30:00,146.33,146.74,146.23,146.71,675439.0,146.33,146.74,146.23,146.71,675439.0
2023-11-28 10:40:00,146.72,147.1,146.71,146.83,871846.0,146.72,147.1,146.71,146.83,871846.0
2023-11-28 10:50:00,146.83,146.94,146.37,146.62,746131.0,146.83,146.94,146.37,146.62,746131.0
2023-11-28 11:00:00,146.61,146.79,146.48,146.59,609098.0,146.61,146.79,146.48,146.59,609098.0
2023-11-28 11:10:00,146.59,146.91,146.5,146.85,788400.0,146.59,146.91,146.5,146.85,788400.0
2023-11-28 11:20:00,146.84,147.1,146.73,147.07,830741.0,146.84,147.1,146.73,147.07,830741.0
2023-11-28 11:30:00,147.06,147.59,147.06,147.46,1201397.0,147.06,147.59,147.06,147.46,1201397.0
2023-11-28 11:40:00,147.46,147.6,147.33,147.41,655285.0,147.46,147.6,147.33,147.41,655285.0
2023-11-28 11:50:00,147.4,147.4,147.06,147.26,632230.0,147.4,147.4,147.06,147.26,632230.0
2023-11-28 12:00:00,147.27,147.33,147.15,147.19,643943.0,147.27,147.33,147.15,147.19,643943.0
2023-11-28 12:10:00,147.19,147.4,147.13,147.36,539157.0,147.19,147.4,147.13,147.36,539157.0
2023-11-28 12:20:00,147.35,147.45,147.13,147.14,379947.0,147.35,147.45,147.13,147.14,379947.0
2023-11-28 12:30:00,147.14,147.14,146.86,147.06,491678.0,147.14,147.14,146.86,147.06,491678.0
2023-11-28 12:40:00,147.06,147.12,146.84,146.89,766422.0,147.06,147.12,146.84,146.89,766422.0
2023-11-28 12:50:00,146.87,147.08,146.73,147.05,663735.0,146.87,147.08,146.73,147.05,663735.0
2023-11-28 13:00:00,147.05,147.14,146.65,146.83,640126.0,147.05,147.14,146.65,146.83,640126.0
2023-11-28 13:10:00,146.81,146.9,146.68,146.88,388643.0,146.81,146.9,146.68,146.88,388643.0
2023-11-28 13:20:00,146.87,146.99,146.7,146.91,444571.0,146.87,146.99,146.7,146.91,444571.0
2023-11-28 13:30:00,146.9,146.91,146.73,146.84,273391.0,146.9,146.91,146.73,146.84,273391.0
2023-11-28 13:40:00,146.84,147.06,146.83,147.01,377737.0,146.84,147.06,146.83,147.01,377737.0
2023-11-28 13:50:00,147.0,147.1,146.92,147.02,302269.0,147.0,147.1,146.92,147.02,302269.0
2023-11-28 14:00:00,147.03,147.12,146.83,146.86,360466.0,147.03,147.12,146.83,146.86,360466.0
2023-11-28 14:10:00,146.85,146.98,146.76,146.8,321143.0,146.85,146.98,146.76,146.8,321143.0
2023-11-28 14:20:00,146.8,146.94,146.73,146.84,389074.0,146.8,146.94,146.73,146.84,389074.0
2023-11-28 14:30:00,146.84,146.9,146.63,146.88,484952.0,146.84,146.9,146.63,146.88,484952.0
2023-11-28 14:40:00,146.89,146.92,146.76,146.84,293193.0,146.89,146.92,146.76,146.84,293193.0
2023-11-28 14:50:00,146.83,146.98,146.82,146.92,349448.0,146.83,146.98,146.82,146.92,349448.0
2023-11-28 15:00:00,146.93,146.94,146.73,146.76,399784.0,146.93,146.94,146.73,146.76,399784.0
2023-11-28 15:10:00,146.78,146.87,146.56,146.62,569993.0,146.78,146.87,146.56,146.62,569993.0
2023-11-28 15:20:00,146.6,146.71,146.52,146.65,508853.0,146.6,146.71,146.52,146.65,508853.0
2023-11-28 15:30:00,146.64,146.72,146.57,146.71,672266.0,146.64,146.72,146.57,146.71,672266.0
2023-11-28 15:40:00,146.71,146.97,146.62,146.95,808661.0,146.71,146.97,146.62,146.95,808661.0
2023-11-28 15:50:00,146.97,147.16,146.92,147.03,2379792.0,146.97,147.16,146.92,147.03,2379792.0
2023-11-29 09:30:00,147.85,148.22,147.57,148.0,2309421.0,147.85,148.22,147.57,148.0,2309421.0
2023-11-29 09:40:00,148.0,148.32,147.93,148.28,1411944.0,148.0,148.32,147.93,148.28,1411944.0
2023-11-29 09:50:00,148.29,148.54,148.15,148.34,1363633.0,148.29,148.54,148.15,148.34,1363633.0
2023-11-29 10:00:00,148.35,148.42,147.22,147.27,1398120.0,148.35,148.42,147.22,147.27,1398120.0
2023-11-29 10:10:00,147.26,147.52,146.87,146.88,1431299.0,147.26,147.52,146.87,146.88,1431299.0
2023-11-29 10:20:00,146.87,147.05,146.46,146.48,1253370.0,146.87,147.05,146.46,146.48,1253370.0
2023-11-29 10:30:00,146.47,146.78,146.39,146.44,1150066.0,146.47,146.78,146.39,146.44,1150066.0
2023-11-29 10:40:00,146.46,147.1,146.43,147.09,1059902.0,146.46,147.1,146.43,147.09,1059902.0
2023-11-29 10:50:00,147.09,147.54,147.02,147.42,879485.0,147.09,147.54,147.02,147.42,879485.0
2023-11-29 11:00:00,147.42,147.45,146.83,146.84,593535.0,147.42,147.45,146.83,146.84,593535.0
2023-11-29 11:10:00,146.84,146.85,146.21,146.38,1250752.0,146.84,146.85,146.21,146.38,1250752.0
2023-11-29 11:20:00,146.38,146.48,146.1,146.15,875086.0,146.38,146.48,146.1,146.15,875086.0
2023-11-29 11:30:00,146.16,146.31,145.97,146.24,783694.0,146.16,146.31,145.97,146.24,783694.0
2023-11-29 11:40:00,146.24,146.5,146.18,146.47,514574.0,146.24,146.5,146.18,146.47,514574.0
2023-11-29 11:50:00,146.46,146.56,146.35,146.43,504264.0,146.46,146.56,146.35,146.43,504264.0
2023-11-29 12:00:00,146.42,146.48,146.26,146.48,361131.0,146.42,146.48,146.26,146.48,361131.0
2023-11-29 12:10:00,146.48,146.62,146.4,146.52,381700.0,146.48,146.62,146.4,146.52,381700.0
2023-11-29 12:20:00,146.52,146.59,146.38,146.46,367801.0,146.52,146.59,146.38,146.46,367801.0
2023-11-29 12:30:00,146.46,146.51,146.28,146.45,481366.0,146.46,146.51,146.28,146.45,481366.0
2023-11-29 12:40:00,146.45,146.6,146.39,146.57,318113.0,146.45,146.6,146.39,146.57,318113.0
2023-11-29 12:50:00,146.56,146.77,146.56,146.77,419449.0,146.56,146.77,146.56,146.77,419449.0
2023-11-29 13:00:00,146.77,146.98,146.56,146.67,696309.0,146.77,146.98,146.56,146.67,696309.0
2023-11-29 13:10:00,146.68,146.7,146.48,146.52,294525.0,146.68,146.7,146.48,146.52,294525.0
2023-11-29 13:20:00,146.51,146.79,146.48,146.79,276765.0,146.51,146.79,146.48,146.79,276765.0
2023-11-29 13:30:00,146.78,146.83,146.46,146.68,370685.0,146.78,146.83,146.46,146.68,370685.0
2023-11-29 13:40:00,146.68,146.72,146.55,146.65,282845.0,146.68,146.72,146.55,146.65,282845.0
2023-11-29 13:50:00,146.65,146.77,146.61,146.69,297579.0,146.65,146.77,146.61,146.69,297579.0
2023-11-29 14:00:00,146.68,146.73,146.57,146.73,349650.0,146.68,146.73,146.57,146.73,349650.0
2023-11-29 14:10:00,146.73,146.95,146.71,146.92,507858.0,146.73,146.95,146.71,146.92,507858.0
2023-11-29 14:20:00,146.92,147.04,146.88,147.03,539170.0,146.92,147.04,146.88,147.03,539170.0
2023-11-29 14:30:00,147.03,147.04,146.63,146.68,600740.0,147.03,147.04,146.63,146.68,600740.0
2023-11-29 14:40:00,146.69,146.9,146.64,146.82,353952.0,146.69,146.9,146.64,146.82,353952.0
2023-11-29 14:50:00,146.81,146.91,146.73,146.86,285830.0,146.81,146.91,146.73,146.86,285830.0
2023-11-29 15:00:00,146.87,146.94,146.72,146.76,353111.0,146.87,146.94,146.72,146.76,353111.0
2023-11-29 15:10:00,146.77,146.78,146.4,146.57,401598.0,146.77,146.78,146.4,146.57,401598.0
2023-11-29 15:20:00,146.56,146.69,146.44,146.52,410329.0,146.56,146.69,146.44,146.52,410329.0
2023-11-29 15:30:00,146.52,146.52,146.3,146.36,553618.0,146.52,146.52,146.3,146.36,553618.0
2023-11-29 15:40:00,146.36,146.43,146.18,146.29,655461.0,146.36,146.43,146.18,146.29,655461.0
2023-11-29 15:50:00,146.28,146.34,146.11,146.3,1670557.0,146.28,146.34,146.11,146.3,1670557.0
2023-11-30 09:30:00,144.77,146.93,144.54,145.9,3873594.0,144.77,146.93,144.54,145.9,3873594.0
2023-11-30 09:40:00,145.91,146.3,145.71,146.02,1582414.0,145.91,146.3,145.71,146.02,1582414.0
2023-11-30 09:50:00,146.02,146.18,145.67,146.04,1150196.0,146.02,146.18,145.67,146.04,1150196.0
2023-11-30 10:00:00,146.03,146.18,145.49,145.89,1188580.0,146.03,146.18,145.49,145.89,1188580.0
2023-11-30 10:10:00,145.89,146.53,145.67,146.42,1292663.0,145.89,146.53,145.67,146.42,1292663.0
2023-11-30 10:20:00,146.42,146.5,145.99,146.03,789191.0,146.42,146.5,145.99,146.03,789191.0
2023-11-30 10:30:00,146.04,146.45,145.52,145.58,858152.0,146.04,146.45,145.52,145.58,858152.0
2023-11-30 10:40:00,145.59,145.81,145.32,145.36,835362.0,145.59,145.81,145.32,145.36,835362.0
2023-11-30 10:50:00,145.35,145.97,145.28,145.94,913509.0,145.35,145.97,145.28,145.94,913509.0
2023-11-30 11:00:00,145.95,146.05,145.56,145.6,591478.0,145.95,146.05,145.56,145.6,591478.0
2023-11-30 11:10:00,145.6,145.71,145.38,145.44,643656.0,145.6,145.71,145.38,145.44,643656.0
2023-11-30 11:20:00,145.44,145.51,145.16,145.35,867308.0,145.44,145.51,145.16,145.35,867308.0
2023-11-30 11:30:00,145.34,145.43,144.91,144.91,652878.0,145.34,145.43,144.91,144.91,652878.0
2023-11-30 11:40:00,144.92,145.01,144.79,144.97,569875.0,144.92,145.01,144.79,144.97,569875.0
2023-11-30 11:50:00,144.95,145.1,144.82,144.86,547189.0,144.95,145.1,144.82,144.86,547189.0
2023-11-30 12:00:00,144.86,145.21,144.82,145.12,507999.0,144.86,145.21,144.82,145.12,507999.0
2023-11-30 12:10:00,145.12,145.23,145.05,145.13,314741.0,145.12,145.23,145.05,145.13,314741.0
2023-11-30 12:20:00,145.13,145.16,144.91,144.95,379185.0,145.13,145.16,144.91,144.95,379185.0
2023-11-30 12:30:00,144.95,145.17,144.95,145.1,318881.0,144.95,145.17,144.95,145.1,318881.0
2023-11-30 12:40:00,145.1,145.38,144.6,145.36,1437923.0,145.1,145.38,144.6,145.36,1437923.0
2023-11-30 12:50:00,145.36,145.46,145.29,145.37,448902.0,145.36,145.46,145.29,145.37,448902.0
2023-11-30 13:00:00,145.37,145.4,145.0,145.02,463161.0,145.37,145.4,145.0,145.02,463161.0
2023-11-30 13:10:00,145.0,145.03,144.8,144.91,423323.0,145.0,145.03,144.8,144.91,423323.0
2023-11-30 13:20:00,144.91,145.06,144.7,144.71,384740.0,144.91,145.06,144.7,144.71,384740.0
2023-11-30 13:30:00,144.71,144.86,144.67,144.7,440645.0,144.71,144.86,144.67,144.7,440645.0
2023-11-30 13:40:00,144.7,144.78,144.44,144.46,430151.0,144.7,144.78,144.44,144.46,430151.0
2023-11-30 13:50:00,144.45,144.49,144.33,144.37,576097.0,144.45,144.49,144.33,144.37,576097.0
2023-11-30 14:00:00,144.36,144.57,144.35,144.54,500213.0,144.36,144.57,144.35,144.54,500213.0
2023-11-30 14:10:00,144.55,144.83,144.53,144.69,461411.0,144.55,144.83,144.53,144.69,461411.0
2023-11-30 14:20:00,144.69,144.88,144.68,144.73,381925.0,144.69,144.88,144.68,144.73,381925.0
2023-11-30 14:30:00,144.72,144.89,144.67,144.88,353814.0,144.72,144.89,144.67,144.88,353814.0
2023-11-30 14:40:00,144.88,145.07,144.84,145.06,447297.0,144.88,145.07,144.84,145.06,447297.0
2023-11-30 14:50:00,145.06,145.18,144.97,145.09,374387.0,145.06,145.18,144.97,145.09,374387.0
2023-11-30 15:00:00,145.09,145.1,144.84,144.86,411460.0,145.09,145.1,144.84,144.86,411460.0
2023-11-30 15:10:00,144.87,144.97,144.79,144.93,393679.0,144.87,144.97,144.79,144.93,393679.0
2023-11-30 15:20:00,144.93,144.94,144.56,144.77,431052.0,144.93,144.94,144.56,144.77,431052.0
2023-11-30 15:30:00,144.77,144.97,144.76,144.95,421561.0,144.77,144.97,144.76,144.95,421561.0
2023-11-30 15:40:00,144.95,145.18,144.92,145.05,859768.0,144.95,145.18,144.92,145.05,859768.0
2023-11-30 15:50:00,145.05,146.8,145.05,146.1,6332000.0,145.05,146.8,145.05,146.1,6332000.0
2023-12-01 09:30:00,146.0,146.63,145.55,146.08,1958991.0,146.0,146.63,145.55,146.08,1958991.0
2023-12-01 09:40:00,146.1,146.9,146.01,146.56,1346171.0,146.1,146.9,146.01,146.56,1346171.0
2023-12-01 09:50:00,146.56,146.84,146.2,146.28,874460.0,146.56,146.84,146.2,146.28,874460.0
2023-12-01 10:00:00,146.3,146.82,146.12,146.65,995552.0,146.3,146.82,146.12,146.65,995552.0
2023-12-01 10:10:00,146.65,146.87,146.25,146.55,925393.0,146.65,146.87,146.25,146.55,925393.0
2023-12-01 10:20:00,146.55,146.65,145.99,146.14,715265.0,146.55,146.65,145.99,146.14,715265.0
2023-12-01 10:30:00,146.12,146.34,145.93,146.2,670077.0,146.12,146.34,145.93,146.2,670077.0
2023-12-01 10:40:00,146.2,146.3,146.04,146.21,411183.0,146.2,146.3,146.04,146.21,411183.0
2023-12-01 10:50:00,146.21,146.21,145.93,146.09,492582.0,146.21,146.21,145.93,146.09,492582.0
2023-12-01 11:00:00,146.09,146.45,145.7,146.26,860752.0,146.09,146.45,145.7,146.26,860752.0
2023-12-01 11:10:00,146.24,146.7,146.24,146.49,918938.0,146.24,146.7,146.24,146.49,918938.0
2023-12-01 11:20:00,146.48,146.67,146.25,146.61,436690.0,146.48,146.67,146.25,146.61,436690.0
2023-12-01 11:30:00,146.61,146.65,146.27,146.44,587967.0,146.61,146.65,146.27,146.44,587967.0
2023-12-01 11:40:00,146.4,146.87,146.23,146.4,913362.0,146.4,146.87,146.23,146.4,913362.0
2023-12-01 11:50:00,146.39,146.81,146.32,146.53,643196.0,146.39,146.81,146.32,146.53,643196.0
2023-12-01 12:00:00,146.53,146.75,146.43,146.48,437198.0,146.53,146.75,146.43,146.48,437198.0
2023-12-01 12:10:00,146.49,146.7,146.42,146.56,439874.0,146.49,146.7,146.42,146.56,439874.0
2023-12-01 12:20:00,146.56,146.83,146.5,146.79,500437.0,146.56,146.83,146.5,146.79,500437.0
2023-12-01 12:30:00,146.79,146.97,146.67,146.92,480289.0,146.79,146.97,146.67,146.92,480289.0
2023-12-01 12:40:00,146.93,147.04,146.81,146.99,692804.0,146.93,147.04,146.81,146.99,692804.0
2023-12-01 12:50:00,146.99,147.1,146.87,146.88,474047.0,146.99,147.1,146.87,146.88,474047.0
2023-12-01 13:00:00,146.88,147.0,146.77,146.93,456428.0,146.88,147.0,146.77,146.93,456428.0
2023-12-01 13:10:00,146.93,147.0,146.62,146.7,370433.0,146.93,147.0,146.62,146.7,370433.0
2023-12-01 13:20:00,146.69,146.77,146.56,146.57,382183.0,146.69,146.77,146.56,146.57,382183.0
2023-12-01 13:30:00,146.57,146.71,146.31,146.33,595914.0,146.57,146.71,146.31,146.33,595914.0
2023-12-01 13:40:00,146.32,146.59,146.23,146.52,358589.0,146.32,146.59,146.23,146.52,358589.0
2023-12-01 13:50:00,146.53,146.69,146.51,146.59,351672.0,146.53,146.69,146.51,146.59,351672.0
2023-12-01 14:00:00,146.61,146.72,146.52,146.67,442556.0,146.61,146.72,146.52,146.67,442556.0
2023-12-01 14:10:00,146.67,146.87,146.65,146.7,445073.0,146.67,146.87,146.65,146.7,445073.0
2023-12-01 14:20:00,146.7,146.93,146.69,146.86,338207.0,146.7,146.93,146.69,146.86,338207.0
2023-12-01 14:30:00,146.87,147.05,146.82,146.99,441386.0,146.87,147.05,146.82,146.99,441386.0
2023-12-01 14:40:00,146.98,147.08,146.94,147.0,477729.0,146.98,147.08,146.94,147.0,477729.0
2023-12-01 14:50:00,146.99,147.2,146.93,147.18,459581.0,146.99,147.2,146.93,147.18,459581.0
2023-12-01 15:00:00,147.18,147.25,146.87,147.02,577691.0,147.18,147.25,146.87,147.02,577691.0
2023-12-01 15:10:00,147.03,147.15,146.93,147.03,388386.0,147.03,147.15,146.93,147.03,388386.0
2023-12-01 15:20:00,147.03,147.06,146.93,147.0,371144.0,147.03,147.06,146.93,147.0,371144.0
2023-12-01 15:30:00,147.0,147.07,146.86,146.89,551969.0,147.0,147.07,146.86,146.89,551969.0
2023-12-01 15:40:00,146.9,146.97,146.73,146.94,807008.0,146.9,146.97,146.73,146.94,807008.0
2023-12-01 15:50:00,146.94,147.06,146.68,146.99,2293452.0,146.94,147.06,146.68,146.99,2293452.0
2023-12-04 09:30:00,145.25,145.38,144.14,144.55,3083255.0,145.25,145.38,144.14,144.55,3083255.0
2023-12-04 09:40:00,144.56,144.92,143.7,143.82,2007463.0,144.56,144.92,143.7,143.82,2007463.0
2023-12-04 09:50:00,143.81,144.8,143.53,144.43,1667630.0,143.81,144.8,143.53,144.43,1667630.0
2023-12-04 10:00:00,144.44,144.88,144.21,144.48,1197082.0,144.44,144.88,144.21,144.48,1197082.0
2023-12-04 10:10:00,144.48,144.64,144.04,144.07,846736.0,144.48,144.64,144.04,144.07,846736.0
2023-12-04 10:20:00,144.07,144.2,143.05,143.16,1575642.0,144.07,144.2,143.05,143.16,1575642.0
2023-12-04 10:30:00,143.15,143.39,142.81,143.17,1462873.0,143.15,143.39,142.81,143.17,1462873.0
2023-12-04 10:40:00,143.16,143.44,143.13,143.24,876374.0,143.16,143.44,143.13,143.24,876374.0
2023-12-04 10:50:00,143.23,143.48,143.1,143.43,775913.0,143.23,143.48,143.1,143.43,775913.0
2023-12-04 11:00:00,143.43,143.77,143.37,143.6,660416.0,143.43,143.77,143.37,143.6,660416.0
2023-12-04 11:10:00,143.59,143.83,143.52,143.62,503892.0,143.59,143.83,143.52,143.62,503892.0
2023-12-04 11:20:00,143.62,144.08,143.6,144.04,626853.0,143.62,144.08,143.6,144.04,626853.0
2023-12-04 11:30:00,144.04,144.41,143.96,144.31,755981.0,144.04,144.41,143.96,144.31,755981.0
2023-12-04 11:40:00,144.31,144.4,144.16,144.37,522335.0,144.31,144.4,144.16,144.37,522335.0
2023-12-04 11:50:00,144.37,144.97,144.37,144.89,871922.0,144.37,144.97,144.37,144.89,871922.0
2023-12-04 12:00:00,144.89,144.95,144.73,144.86,487223.0,144.89,144.95,144.73,144.86,487223.0
2023-12-04 12:10:00,144.86,145.09,144.83,144.96,575618.0,144.86,145.09,144.83,144.96,575618.0
2023-12-04 12:20:00,144.97,145.18,144.81,145.04,519115.0,144.97,145.18,144.81,145.04,519115.0
2023-12-04 12:30:00,145.03,145.18,144.95,145.08,515477.0,145.03,145.18,144.95,145.08,515477.0
2023-12-04 12:40:00,145.08,145.28,145.05,145.19,417069.0,145.08,145.28,145.05,145.19,417069.0
2023-12-04 12:50:00,145.19,145.2,145.01,145.19,377373.0,145.19,145.2,145.01,145.19,377373.0
2023-12-04 13:00:00,145.19,145.23,144.99,145.03,369400.0,145.19,145.23,144.99,145.03,369400.0
2023-12-04 13:10:00,145.04,145.1,144.74,144.77,646204.0,145.04,145.1,144.74,144.77,646204.0
2023-12-04 13:20:00,144.78,144.81,144.45,144.47,469008.0,144.78,144.81,144.45,144.47,469008.0
2023-12-04 13:30:00,144.47,144.77,144.45,144.67,406576.0,144.47,144.77,144.45,144.67,406576.0
2023-12-04 13:40:00,144.68,144.75,144.59,144.63,311430.0,144.68,144.75,144.59,144.63,311430.0
2023-12-04 13:50:00,144.63,144.79,144.55,144.61,377421.0,144.63,144.79,144.55,144.61,377421.0
2023-12-04 14:00:00,144.61,144.63,144.16,144.27,622935.0,144.61,144.63,144.16,144.27,622935.0
2023-12-04 14:10:00,144.25,144.68,144.23,144.64,512979.0,144.25,144.68,144.23,144.64,512979.0
2023-12-04 14:20:00,144.64,144.73,144.45,144.53,457101.0,144.64,144.73,144.45,144.53,457101.0
2023-12-04 14:30:00,144.52,144.62,144.36,144.45,430623.0,144.52,144.62,144.36,144.45,430623.0
2023-12-04 14:40:00,144.46,144.47,144.2,144.35,509469.0,144.46,144.47,144.2,144.35,509469.0
2023-12-04 14:50:00,144.35,144.44,144.24,144.26,352834.0,144.35,144.44,144.24,144.26,352834.0
2023-12-04 15:00:00,144.26,144.36,144.08,144.08,559874.0,144.26,144.36,144.08,144.08,559874.0
2023-12-04 15:10:00,144.08,144.23,143.98,144.23,703648.0,144.08,144.23,143.98,144.23,703648.0
2023-12-04 15:20:00,144.23,144.52,144.17,144.48,577233.0,144.23,144.52,144.17,144.48,577233.0
2023-12-04 15:30:00,144.49,144.94,144.48,144.87,914191.0,144.49,144.94,144.48,144.87,914191.0
2023-12-04 15:40:00,144.86,144.97,144.76,144.88,940193.0,144.86,144.97,144.76,144.88,940193.0
2023-12-04 15:50:00,144.88,145.13,144.67,144.88,2142204.0,144.88,145.13,144.67,144.88,2142204.0
2023-12-05 09:30:00,143.54,145.06,143.13,144.86,2730679.0,143.54,145.06,143.13,144.86,2730679.0
2023-12-05 09:40:00,144.87,145.99,144.56,145.82,1699871.0,144.87,145.99,144.56,145.82,1699871.0
2023-12-05 09:50:00,145.84,146.01,145.53,145.82,1013921.0,145.84,146.01,145.53,145.82,1013921.0
2023-12-05 10:00:00,145.8,147.0,145.7,146.95,1917030.0,145.8,147.0,145.7,146.95,1917030.0
2023-12-05 10:10:00,146.93,147.7,146.84,147.68,2284647.0,146.93,147.7,146.84,147.68,2284647.0
2023-12-05 10:20:00,147.66,147.89,147.02,147.27,1753129.0,147.66,147.89,147.02,147.27,1753129.0
2023-12-05 10:30:00,147.27,148.31,147.15,148.3,1710159.0,147.27,148.31,147.15,148.3,1710159.0
2023-12-05 10:40:00,148.31,148.57,147.8,148.06,1823516.0,148.31,148.57,147.8,148.06,1823516.0
2023-12-05 10:50:00,148.07,148.12,147.36,147.41,1118799.0,148.07,148.12,147.36,147.41,1118799.0
2023-12-05 11:00:00,147.41,147.89,147.39,147.75,914938.0,147.41,147.89,147.39,147.75,914938.0
2023-12-05 11:10:00,147.75,147.78,146.61,146.68,1030767.0,147.75,147.78,146.61,146.68,1030767.0
2023-12-05 11:20:00,146.68,146.83,146.32,146.35,942160.0,146.68,146.83,146.32,146.35,942160.0
2023-12-05 11:30:00,146.35,146.73,146.31,146.53,636170.0,146.35,146.73,146.31,146.53,636170.0
2023-12-05 11:40:00,146.54,146.79,146.43,146.6,429522.0,146.54,146.79,146.43,146.6,429522.0
2023-12-05 11:50:00,146.59,146.59,145.79,146.18,819194.0,146.59,146.59,145.79,146.18,819194.0
2023-12-05 12:00:00,146.19,146.35,146.06,146.32,648183.0,146.19,146.35,146.06,146.32,648183.0
2023-12-05 12:10:00,146.33,146.37,146.1,146.12,410676.0,146.33,146.37,146.1,146.12,410676.0
2023-12-05 12:20:00,146.11,146.25,145.93,146.15,491171.0,146.11,146.25,145.93,146.15,491171.0
2023-12-05 12:30:00,146.15,146.24,145.98,146.05,484647.0,146.15,146.24,145.98,146.05,484647.0
2023-12-05 12:40:00,146.05,146.16,145.68,146.04,567708.0,146.05,146.16,145.68,146.04,567708.0
2023-12-05 12:50:00,146.06,146.21,145.9,146.18,416578.0,146.06,146.21,145.9,146.18,416578.0
2023-12-05 13:00:00,146.17,146.43,146.05,146.34,571851.0,146.17,146.43,146.05,146.34,571851.0
2023-12-05 13:10:00,146.35,146.42,146.16,146.36,368395.0,146.35,146.42,146.16,146.36,368395.0
2023-12-05 13:20:00,146.36,146.62,146.35,146.53,450828.0,146.36,146.62,146.35,146.53,450828.0
2023-12-05 13:30:00,146.53,146.84,146.38,146.7,627636.0,146.53,146.84,146.38,146.7,627636.0
2023-12-05 13:40:00,146.7,146.87,146.52,146.61,422887.0,146.7,146.87,146.52,146.61,422887.0
2023-12-05 13:50:00,146.61,146.85,146.55,146.84,300785.0,146.61,146.85,146.55,146.84,300785.0
2023-12-05 14:00:00,146.84,146.88,146.62,146.86,428579.0,146.84,146.88,146.62,146.86,428579.0
2023-12-05 14:10:00,146.88,147.1,146.85,147.06,481017.0,146.88,147.1,146.85,147.06,481017.0
2023-12-05 14:20:00,147.06,147.09,146.93,147.05,382348.0,147.06,147.09,146.93,147.05,382348.0
2023-12-05 14:30:00,147.05,147.08,146.81,146.86,462602.0,147.05,147.08,146.81,146.86,462602.0
2023-12-05 14:40:00,146.85,146.9,146.64,146.86,501237.0,146.85,146.9,146.64,146.86,501237.0
2023-12-05 14:50:00,146.86,147.14,146.83,147.11,390803.0,146.86,147.14,146.83,147.11,390803.0
2023-12-05 15:00:00,147.12,147.23,147.0,147.13,517912.0,147.12,147.23,147.0,147.13,517912.0
2023-12-05 15:10:00,147.13,147.24,147.06,147.11,457665.0,147.13,147.24,147.06,147.11,457665.0
2023-12-05 15:20:00,147.11,147.24,147.01,147.04,478514.0,147.11,147.24,147.01,147.04,478514.0
2023-12-05 15:30:00,147.05,147.13,146.88,146.88,604842.0,147.05,147.13,146.88,146.88,604842.0
2023-12-05 15:40:00,146.89,146.99,146.69,146.9,819068.0,146.89,146.99,146.69,146.9,819068.0
2023-12-05 15:50:00,146.9,146.98,146.68,146.93,1922437.0,146.9,146.98,146.68,146.93,1922437.0
2023-12-06 09:30:00,147.58,147.85,146.11,146.28,2738827.0,147.58,147.85,146.11,146.28,2738827.0
2023-12-06 09:40:00,146.28,146.65,145.95,146.03,1345139.0,146.28,146.65,145.95,146.03,1345139.0
2023-12-06 09:50:00,146.03,146.57,145.84,145.86,1133449.0,146.03,146.57,145.84,145.86,1133449.0
2023-12-06 10:00:00,145.86,146.18,145.36,146.07,1534189.0,145.86,146.18,145.36,146.07,1534189.0
2023-12-06 10:10:00,146.08,146.24,145.81,145.96,914589.0,146.08,146.24,145.81,145.96,914589.0
2023-12-06 10:20:00,145.95,145.98,145.09,145.29,961556.0,145.95,145.98,145.09,145.29,961556.0
2023-12-06 10:30:00,145.3,145.85,145.28,145.63,604452.0,145.3,145.85,145.28,145.63,604452.0
2023-12-06 10:40:00,145.64,146.18,145.59,145.97,631602.0,145.64,146.18,145.59,145.97,631602.0
2023-12-06 10:50:00,145.97,146.19,145.89,145.96,577763.0,145.97,146.19,145.89,145.96,577763.0
2023-12-06 11:00:00,145.95,146.2,145.91,146.0,583572.0,145.95,146.2,145.91,146.0,583572.0
2023-12-06 11:10:00,146.01,146.07,145.71,145.74,492403.0,146.01,146.07,145.71,145.74,492403.0
2023-12-06 11:20:00,145.76,145.91,145.3,145.33,684545.0,145.76,145.91,145.3,145.33,684545.0
2023-12-06 11:30:00,145.33,145.42,145.06,145.15,702541.0,145.33,145.42,145.06,145.15,702541.0
2023-12-06 11:40:00,145.16,145.36,145.02,145.33,529419.0,145.16,145.36,145.02,145.33,529419.0
2023-12-06 11:50:00,145.34,145.69,145.19,145.67,464764.0,145.34,145.69,145.19,145.67,464764.0
2023-12-06 12:00:00,145.67,145.85,145.5,145.78,378159.0,145.67,145.85,145.5,145.78,378159.0
2023-12-06 12:10:00,145.79,145.91,145.68,145.75,347100.0,145.79,145.91,145.68,145.75,347100.0
2023-12-06 12:20:00,145.75,145.89,145.64,145.75,376323.0,145.75,145.89,145.64,145.75,376323.0
2023-12-06 12:30:00,145.76,146.06,145.71,146.03,399879.0,145.76,146.06,145.71,146.03,399879.0
2023-12-06 12:40:00,146.03,146.19,145.71,145.74,492254.0,146.03,146.19,145.71,145.74,492254.0
2023-12-06 12:50:00,145.73,145.83,145.49,145.52,375749.0,145.73,145.83,145.49,145.52,375749.0
2023-12-06 13:00:00,145.51,145.64,145.26,145.38,450399.0,145.51,145.64,145.26,145.38,450399.0
2023-12-06 13:10:00,145.38,145.64,145.37,145.61,468268.0,145.38,145.64,145.37,145.61,468268.0
2023-12-06 13:20:00,145.62,145.66,145.35,145.6,383531.0,145.62,145.66,145.35,145.6,383531.0
2023-12-06 13:30:00,145.61,145.61,145.44,145.5,264364.0,145.61,145.61,145.44,145.5,264364.0
2023-12-06 13:40:00,145.5,145.6,145.29,145.58,306850.0,145.5,145.6,145.29,145.58,306850.0
2023-12-06 13:50:00,145.59,145.75,145.53,145.67,303007.0,145.59,145.75,145.53,145.67,303007.0
2023-12-06 14:00:00,145.67,145.72,145.55,145.59,228446.0,145.67,145.72,145.55,145.59,228446.0
2023-12-06 14:10:00,145.58,145.84,145.42,145.68,412976.0,145.58,145.84,145.42,145.68,412976.0
2023-12-06 14:20:00,145.68,145.9,145.55,145.65,395493.0,145.68,145.9,145.55,145.65,395493.0
2023-12-06 14:30:00,145.65,145.92,145.63,145.84,347838.0,145.65,145.92,145.63,145.84,347838.0
2023-12-06 14:40:00,145.85,145.96,145.76,145.91,413878.0,145.85,145.96,145.76,145.91,413878.0
2023-12-06 14:50:00,145.91,145.93,145.6,145.65,371388.0,145.91,145.93,145.6,145.65,371388.0
2023-12-06 15:00:00,145.65,145.66,145.4,145.42,426704.0,145.65,145.66,145.4,145.42,426704.0
2023-12-06 15:10:00,145.41,145.42,144.86,144.99,983644.0,145.41,145.42,144.86,144.99,983644.0
2023-12-06 15:20:00,144.99,145.0,144.82,144.94,491701.0,144.99,145.0,144.82,144.94,491701.0
2023-12-06 15:30:00,144.94,145.13,144.51,144.62,1115294.0,144.94,145.13,144.51,144.62,1115294.0
2023-12-06 15:40:00,144.63,144.84,144.51,144.71,1193496.0,144.63,144.84,144.51,144.71,1193496.0
2023-12-06 15:50:00,144.71,144.71,144.28,144.52,2471150.0,144.71,144.71,144.28,144.52,2471150.0
2023-12-07 09:30:00,146.1,146.92,145.57,146.83,3228416.0,146.1,146.92,145.57,146.83,3228416.0
2023-12-07 09:40:00,146.82,146.89,145.92,145.94,1824983.0,146.82,146.89,145.92,145.94,1824983.0
2023-12-07 09:50:00,145.95,146.01,145.34,145.43,1225368.0,145.95,146.01,145.34,145.43,1225368.0
2023-12-07 10:00:00,145.41,146.42,145.4,146.07,1367515.0,145.41,146.42,145.4,146.07,1367515.0
2023-12-07 10:10:00,146.08,146.55,145.86,146.51,1134672.0,146.08,146.55,145.86,146.51,1134672.0
2023-12-07 10:20:00,146.5,146.86,146.39,146.85,1111573.0,146.5,146.86,146.39,146.85,1111573.0
2023-12-07 10:30:00,146.85,147.23,146.61,147.2,1411009.0,146.85,147.23,146.61,147.2,1411009.0
2023-12-07 10:40:00,147.21,147.29,146.79,146.8,902218.0,147.21,147.29,146.79,146.8,902218.0
2023-12-07 10:50:00,146.8,146.86,146.68,146.83,533728.0,146.8,146.86,146.68,146.83,533728.0
2023-12-07 11:00:00,146.83,146.94,146.59,146.89,517907.0,146.83,146.94,146.59,146.89,517907.0
2023-12-07 11:10:00,146.9,146.97,146.25,146.43,729888.0,146.9,146.97,146.25,146.43,729888.0
2023-12-07 11:20:00,146.44,146.92,146.35,146.91,638319.0,146.44,146.92,146.35,146.91,638319.0
2023-12-07 11:30:00,146.9,147.19,146.85,147.1,853171.0,146.9,147.19,146.85,147.1,853171.0
2023-12-07 11:40:00,147.11,147.18,146.94,147.07,495808.0,147.11,147.18,146.94,147.07,495808.0
2023-12-07 11:50:00,147.06,147.13,146.95,147.07,512362.0,147.06,147.13,146.95,147.07,512362.0
2023-12-07 12:00:00,147.08,147.1,146.97,147.07,466767.0,147.08,147.1,146.97,147.07,466767.0
2023-12-07 12:10:00,147.06,147.1,146.89,147.01,387852.0,147.06,147.1,146.89,147.01,387852.0
2023-12-07 12:20:00,147.02,147.27,146.99,147.25,648597.0,147.02,147.27,146.99,147.25,648597.0
2023-12-07 12:30:00,147.25,147.92,147.23,147.58,1270421.0,147.25,147.92,147.23,147.58,1270421.0
2023-12-07 12:40:00,147.58,147.72,147.39,147.51,891954.0,147.58,147.72,147.39,147.51,891954.0
2023-12-07 12:50:00,147.5,147.7,147.31,147.46,538358.0,147.5,147.7,147.31,147.46,538358.0
2023-12-07 13:00:00,147.45,147.76,147.44,147.62,520915.0,147.45,147.76,147.44,147.62,520915.0
2023-12-07 13:10:00,147.63,147.67,147.45,147.48,393144.0,147.63,147.67,147.45,147.48,393144.0
2023-12-07 13:20:00,147.47,147.54,147.3,147.39,366509.0,147.47,147.54,147.3,147.39,366509.0
2023-12-07 13:30:00,147.4,147.5,146.97,147.0,825292.0,147.4,147.5,146.97,147.0,825292.0
2023-12-07 13:40:00,147.01,147.3,146.95,146.99,479653.0,147.01,147.3,146.95,146.99,479653.0
2023-12-07 13:50:00,146.99,147.02,146.87,146.98,302021.0,146.99,147.02,146.87,146.98,302021.0
2023-12-07 14:00:00,146.97,147.01,146.82,146.95,303999.0,146.97,147.01,146.82,146.95,303999.0
2023-12-07 14:10:00,146.94,147.0,146.7,146.92,460736.0,146.94,147.0,146.7,146.92,460736.0
2023-12-07 14:20:00,146.92,147.24,146.91,146.99,583033.0,146.92,147.24,146.91,146.99,583033.0
2023-12-07 14:30:00,146.97,147.02,146.72,146.74,425285.0,146.97,147.02,146.72,146.74,425285.0
2023-12-07 14:40:00,146.72,146.97,146.7,146.75,452659.0,146.72,146.97,146.7,146.75,452659.0
2023-12-07 14:50:00,146.75,146.76,146.45,146.5,523964.0,146.75,146.76,146.45,146.5,523964.0
2023-12-07 15:00:00,146.5,146.54,145.98,146.48,995977.0,146.5,146.54,145.98,146.48,995977.0
2023-12-07 15:10:00,146.49,146.74,146.48,146.74,522553.0,146.49,146.74,146.48,146.74,522553.0
2023-12-07 15:20:00,146.74,146.87,146.68,146.72,552369.0,146.74,146.87,146.68,146.72,552369.0
2023-12-07 15:30:00,146.72,146.89,146.41,146.56,839806.0,146.72,146.89,146.41,146.56,839806.0
2023-12-07 15:40:00,146.56,146.71,146.5,146.7,669266.0,146.56,146.71,146.5,146.7,669266.0
2023-12-07 15:50:00,146.71,146.9,146.69,146.87,2205907.0,146.71,146.9,146.69,146.87,2205907.0
2023-12-08 09:30:00,145.41,146.17,145.4,145.94,2062499.0,145.41,146.17,145.4,145.94,2062499.0
2023-12-08 09:40:00,145.93,146.72,145.78,146.15,1607837.0,145.93,146.72,145.78,146.15,1607837.0
2023-12-08 09:50:00,146.17,146.23,145.68,145.95,993732.0,146.17,146.23,145.68,145.95,993732.0
2023-12-08 10:00:00,145.95,147.01,145.94,146.86,1683885.0,145.95,147.01,145.94,146.86,1683885.0
2023-12-08 10:10:00,146.86,147.24,146.6,147.02,1134587.0,146.86,147.24,146.6,147.02,1134587.0
2023-12-08 10:20:00,147.03,147.1,146.67,146.86,811365.0,147.03,147.1,146.67,146.86,811365.0
2023-12-08 10:30:00,146.86,146.92,146.06,146.14,749032.0,146.86,146.92,146.06,146.14,749032.0
2023-12-08 10:40:00,146.13,146.51,146.03,146.5,604714.0,146.13,146.51,146.03,146.5,604714.0
2023-12-08 10:50:00,146.51,146.98,146.46,146.97,833667.0,146.51,146.98,146.46,146.97,833667.0
2023-12-08 11:00:00,146.97,147.05,146.56,146.63,583000.0,146.97,147.05,146.56,146.63,583000.0
2023-12-08 11:10:00,146.64,146.76,146.37,146.5,583635.0,146.64,146.76,146.37,146.5,583635.0
2023-12-08 11:20:00,146.53,146.88,146.43,146.74,505165.0,146.53,146.88,146.43,146.74,505165.0
2023-12-08 11:30:00,146.75,146.92,146.43,146.62,518045.0,146.75,146.92,146.43,146.62,518045.0
2023-12-08 11:40:00,146.62,146.76,146.51,146.57,415060.0,146.62,146.76,146.51,146.57,415060.0
2023-12-08 11:50:00,146.56,146.86,146.42,146.75,433515.0,146.56,146.86,146.42,146.75,433515.0
2023-12-08 12:00:00,146.74,146.9,146.59,146.78,363345.0,146.74,146.9,146.59,146.78,363345.0
2023-12-08 12:10:00,146.78,147.02,146.48,146.96,792237.0,146.78,147.02,146.48,146.96,792237.0
2023-12-08 12:20:00,146.97,147.31,146.89,147.22,771089.0,146.97,147.31,146.89,147.22,771089.0
2023-12-08 12:30:00,147.23,147.28,146.99,147.03,416272.0,147.23,147.28,146.99,147.03,416272.0
2023-12-08 12:40:00,147.02,147.14,146.97,147.06,351467.0,147.02,147.14,146.97,147.06,351467.0
2023-12-08 12:50:00,147.06,147.15,147.0,147.11,286269.0,147.06,147.15,147.0,147.11,286269.0
2023-12-08 13:00:00,147.1,147.16,146.94,147.03,322141.0,147.1,147.16,146.94,147.03,322141.0
2023-12-08 13:10:00,147.03,147.27,147.02,147.18,347533.0,147.03,147.27,147.02,147.18,347533.0
2023-12-08 13:20:00,147.17,147.36,147.06,147.27,319692.0,147.17,147.36,147.06,147.27,319692.0
2023-12-08 13:30:00,147.27,147.39,147.23,147.29,362851.0,147.27,147.39,147.23,147.29,362851.0
2023-12-08 13:40:00,147.29,147.29,147.13,147.21,336001.0,147.29,147.29,147.13,147.21,336001.0
2023-12-08 13:50:00,147.21,147.42,147.17,147.4,303061.0,147.21,147.42,147.17,147.4,303061.0
2023-12-08 14:00:00,147.41,147.57,147.37,147.49,675139.0,147.41,147.57,147.37,147.49,675139.0
2023-12-08 14:10:00,147.49,147.62,147.43,147.47,490316.0,147.49,147.62,147.43,147.47,490316.0
2023-12-08 14:20:00,147.46,147.5,147.35,147.48,350904.0,147.46,147.5,147.35,147.48,350904.0
2023-12-08 14:30:00,147.49,147.6,147.46,147.59,368615.0,147.49,147.6,147.46,147.59,368615.0
2023-12-08 14:40:00,147.59,147.81,147.58,147.77,474404.0,147.59,147.81,147.58,147.77,474404.0
2023-12-08 14:50:00,147.77,147.84,147.62,147.73,449816.0,147.77,147.84,147.62,147.73,449816.0
2023-12-08 15:00:00,147.74,147.74,147.5,147.63,540680.0,147.74,147.74,147.5,147.63,540680.0
2023-12-08 15:10:00,147.64,147.75,147.56,147.62,352113.0,147.64,147.75,147.56,147.62,352113.0
2023-12-08 15:20:00,147.61,147.62,147.44,147.53,419745.0,147.61,147.62,147.44,147.53,419745.0
2023-12-08 15:30:00,147.53,147.56,147.4,147.47,657534.0,147.53,147.56,147.4,147.47,657534.0
2023-12-08 15:40:00,147.48,147.5,147.15,147.19,870185.0,147.48,147.5,147.15,147.19,870185.0
2023-12-08 15:50:00,147.18,147.48,147.16,147.41,2103223.0,147.18,147.48,147.16,147.41,2103223.0
2023-12-11 09:30:00,145.8,145.8,143.64,144.31,5117968.0,145.8,145.8,143.64,144.31,5117968.0
2023-12-11 09:40:00,144.32,145.09,144.1,144.9,2358679.0,144.32,145.09,144.1,144.9,2358679.0
2023-12-11 09:50:00,144.9,145.09,144.27,144.58,1487466.0,144.9,145.09,144.27,144.58,1487466.0
2023-12-11 10:00:00,144.6,144.96,144.49,144.9,1116956.0,144.6,144.96,144.49,144.9,1116956.0
2023-12-11 10:10:00,144.9,144.95,144.49,144.61,847451.0,144.9,144.95,144.49,144.61,847451.0
2023-12-11 10:20:00,144.61,144.67,144.05,144.08,836516.0,144.61,144.67,144.05,144.08,836516.0
2023-12-11 10:30:00,144.08,144.55,143.93,144.44,908690.0,144.08,144.55,143.93,144.44,908690.0
2023-12-11 10:40:00,144.43,145.07,144.34,144.97,832888.0,144.43,145.07,144.34,144.97,832888.0
2023-12-11 10:50:00,144.97,145.05,144.67,144.68,852176.0,144.97,145.05,144.67,144.68,852176.0
2023-12-11 11:00:00,144.69,144.82,144.45,144.52,570738.0,144.69,144.82,144.45,144.52,570738.0
2023-12-11 11:10:00,144.51,144.78,144.24,144.77,819036.0,144.51,144.78,144.24,144.77,819036.0
2023-12-11 11:20:00,144.76,144.95,144.52,144.77,541271.0,144.76,144.95,144.52,144.77,541271.0
2023-12-11 11:30:00,144.78,144.91,144.56,144.78,548164.0,144.78,144.91,144.56,144.78,548164.0
2023-12-11 11:40:00,144.78,144.89,144.68,144.84,393204.0,144.78,144.89,144.68,144.84,393204.0
2023-12-11 11:50:00,144.83,145.22,144.82,145.18,538395.0,144.83,145.22,144.82,145.18,538395.0
2023-12-11 12:00:00,145.18,145.5,144.99,145.36,699899.0,145.18,145.5,144.99,145.36,699899.0
2023-12-11 12:10:00,145.38,145.38,145.19,145.32,455559.0,145.38,145.38,145.19,145.32,455559.0
2023-12-11 12:20:00,145.32,145.4,145.17,145.21,419484.0,145.32,145.4,145.17,145.21,419484.0
2023-12-11 12:30:00,145.22,145.29,145.09,145.25,304756.0,145.22,145.29,145.09,145.25,304756.0
2023-12-11 12:40:00,145.25,145.3,145.01,145.3,365324.0,145.25,145.3,145.01,145.3,365324.0
2023-12-11 12:50:00,145.29,145.6,145.23,145.51,553508.0,145.29,145.6,145.23,145.51,553508.0
2023-12-11 13:00:00,145.5,145.95,145.46,145.86,757532.0,145.5,145.95,145.46,145.86,757532.0
2023-12-11 13:10:00,145.86,146.07,145.65,146.07,520787.0,145.86,146.07,145.65,146.07,520787.0
2023-12-11 13:20:00,146.06,146.18,146.05,146.13,559164.0,146.06,146.18,146.05,146.13,559164.0
2023-12-11 13:30:00,146.12,146.19,146.02,146.08,408237.0,146.12,146.19,146.02,146.08,408237.0
2023-12-11 13:40:00,146.08,146.09,145.88,146.02,354866.0,146.08,146.09,145.88,146.02,354866.0
2023-12-11 13:50:00,146.02,146.17,145.9,145.93,311974.0,146.02,146.17,145.9,145.93,311974.0
2023-12-11 14:00:00,145.93,145.95,145.74,145.83,448587.0,145.93,145.95,145.74,145.83,448587.0
2023-12-11 14:10:00,145.82,145.99,145.79,145.79,445584.0,145.82,145.99,145.79,145.79,445584.0
2023-12-11 14:20:00,145.8,145.86,145.7,145.7,392264.0,145.8,145.86,145.7,145.7,392264.0
2023-12-11 14:30:00,145.71,145.79,145.66,145.68,369093.0,145.71,145.79,145.66,145.68,369093.0
2023-12-11 14:40:00,145.68,145.69,145.56,145.62,319603.0,145.68,145.69,145.56,145.62,319603.0
2023-12-11 14:50:00,145.62,145.7,145.51,145.54,383386.0,145.62,145.7,145.51,145.54,383386.0
2023-12-11 15:00:00,145.53,145.56,145.39,145.44,573861.0,145.53,145.56,145.39,145.44,573861.0
2023-12-11 15:10:00,145.44,145.54,145.37,145.52,455610.0,145.44,145.54,145.37,145.52,455610.0
2023-12-11 15:20:00,145.53,145.53,145.21,145.22,627936.0,145.53,145.53,145.21,145.22,627936.0
2023-12-11 15:30:00,145.22,145.67,145.22,145.63,729102.0,145.22,145.67,145.22,145.63,729102.0
2023-12-11 15:40:00,145.63,145.81,145.57,145.75,888466.0,145.63,145.81,145.57,145.75,888466.0
2023-12-11 15:50:00,145.74,146.04,145.66,145.9,2184839.0,145.74,146.04,145.66,145.9,2184839.0
2023-12-12 09:30:00,145.53,147.11,145.3,146.31,3210420.0,145.53,147.11,145.3,146.31,3210420.0
2023-12-12 09:40:00,146.31,146.75,145.51,146.24,1517918.0,146.31,146.75,145.51,146.24,1517918.0
2023-12-12 09:50:00,146.24,146.24,145.48,146.17,1340537.0,146.24,146.24,145.48,146.17,1340537.0
2023-12-12 10:00:00,146.17,146.48,145.81,146.21,1378454.0,146.17,146.48,145.81,146.21,1378454.0
2023-12-12 10:10:00,146.22,146.27,146.01,146.19,859276.0,146.22,146.27,146.01,146.19,859276.0
2023-12-12 10:20:00,146.19,146.24,145.92,145.93,543180.0,146.19,146.24,145.92,145.93,543180.0
2023-12-12 10:30:00,145.94,146.13,145.78,145.96,605920.0,145.94,146.13,145.78,145.96,605920.0
2023-12-12 10:40:00,145.97,146.17,145.93,145.99,504161.0,145.97,146.17,145.93,145.99,504161.0
2023-12-12 10:50:00,145.99,146.2,145.84,146.1,558966.0,145.99,146.2,145.84,146.1,558966.0
2023-12-12 11:00:00,146.09,146.47,146.09,146.34,871319.0,146.09,146.47,146.09,146.34,871319.0
2023-12-12 11:10:00,146.33,146.47,146.2,146.32,493510.0,146.33,146.47,146.2,146.32,493510.0
2023-12-12 11:20:00,146.32,146.52,146.14,146.17,515803.0,146.32,146.52,146.14,146.17,515803.0
2023-12-12 11:30:00,146.18,146.29,146.09,146.2,395179.0,146.18,146.29,146.09,146.2,395179.0
2023-12-12 11:40:00,146.21,146.61,146.19,146.55,604567.0,146.21,146.61,146.19,146.55,604567.0
2023-12-12 11:50:00,146.55,146.63,146.42,146.55,612217.0,146.55,146.63,146.42,146.55,612217.0
2023-12-12 12:00:00,146.56,146.64,146.31,146.36,498791.0,146.56,146.64,146.31,146.36,498791.0
2023-12-12 12:10:00,146.34,146.51,146.21,146.34,415121.0,146.34,146.51,146.21,146.34,415121.0
2023-12-12 12:20:00,146.34,146.63,146.33,146.53,433421.0,146.34,146.63,146.33,146.53,433421.0
2023-12-12 12:30:00,146.55,146.65,146.51,146.62,410574.0,146.55,146.65,146.51,146.62,410574.0
2023-12-12 12:40:00,146.61,146.63,146.47,146.49,283520.0,146.61,146.63,146.47,146.49,283520.0
2023-12-12 12:50:00,146.49,146.62,146.46,146.6,358204.0,146.49,146.62,146.46,146.6,358204.0
2023-12-12 13:00:00,146.59,146.78,146.53,146.69,458932.0,146.59,146.78,146.53,146.69,458932.0
2023-12-12 13:10:00,146.68,146.87,146.6,146.78,559204.0,146.68,146.87,146.6,146.78,559204.0
2023-12-12 13:20:00,146.77,146.78,146.54,146.7,568704.0,146.77,146.78,146.54,146.7,568704.0
2023-12-12 13:30:00,146.7,146.88,146.62,146.86,538528.0,146.7,146.88,146.62,146.86,538528.0
2023-12-12 13:40:00,146.87,146.92,146.71,146.87,530190.0,146.87,146.92,146.71,146.87,530190.0
2023-12-12 13:50:00,146.86,146.96,146.84,146.91,469436.0,146.86,146.96,146.84,146.91,469436.0
2023-12-12 14:00:00,146.92,147.0,146.87,146.97,396425.0,146.92,147.0,146.87,146.97,396425.0
2023-12-12 14:10:00,146.98,147.01,146.9,146.97,424958.0,146.98,147.01,146.9,146.97,424958.0
2023-12-12 14:20:00,146.97,147.03,146.87,146.89,476546.0,146.97,147.03,146.87,146.89,476546.0
2023-12-12 14:30:00,146.89,146.93,146.82,146.85,329153.0,146.89,146.93,146.82,146.85,329153.0
2023-12-12 14:40:00,146.85,147.0,146.85,146.98,484381.0,146.85,147.0,146.85,146.98,484381.0
2023-12-12 14:50:00,146.99,147.03,146.96,147.03,522034.0,146.99,147.03,146.96,147.03,522034.0
2023-12-12 15:00:00,147.03,147.35,147.03,147.32,710415.0,147.03,147.35,147.03,147.32,710415.0
2023-12-12 15:10:00,147.31,147.35,147.22,147.27,507812.0,147.31,147.35,147.22,147.27,507812.0
2023-12-12 15:20:00,147.27,147.33,147.22,147.31,481345.0,147.27,147.33,147.22,147.31,481345.0
2023-12-12 15:30:00,147.31,147.35,147.19,147.22,518256.0,147.31,147.35,147.19,147.22,518256.0
2023-12-12 15:40:00,147.22,147.35,147.18,147.31,682981.0,147.22,147.35,147.18,147.31,682981.0
2023-12-12 15:50:00,147.31,147.5,147.28,147.43,2070764.0,147.31,147.5,147.28,147.43,2070764.0
2023-12-13 09:30:00,148.1,149.46,147.86,148.94,3699687.0,148.1,149.46,147.86,148.94,3699687.0
2023-12-13 09:40:00,148.93,148.95,148.01,148.17,1360239.0,148.93,148.95,148.01,148.17,1360239.0
2023-12-13 09:50:00,148.16,148.39,147.58,147.63,1117857.0,148.16,148.39,147.58,147.63,1117857.0
2023-12-13 10:00:00,147.63,147.98,147.59,147.78,775148.0,147.63,147.98,147.59,147.78,775148.0
2023-12-13 10:10:00,147.79,148.35,147.78,148.31,985247.0,147.79,148.35,147.78,148.31,985247.0
2023-12-13 10:20:00,148.3,148.37,147.91,147.96,586746.0,148.3,148.37,147.91,147.96,586746.0
2023-12-13 10:30:00,147.97,148.11,147.7,147.96,791765.0,147.97,148.11,147.7,147.96,791765.0
2023-12-13 10:40:00,147.95,148.04,147.73,147.79,693520.0,147.95,148.04,147.73,147.79,693520.0
2023-12-13 10:50:00,147.81,147.87,147.45,147.69,774797.0,147.81,147.87,147.45,147.69,774797.0
2023-12-13 11:00:00,147.7,148.02,147.65,147.69,520130.0,147.7,148.02,147.65,147.69,520130.0
2023-12-13 11:10:00,147.68,147.95,147.57,147.83,539564.0,147.68,147.95,147.57,147.83,539564.0
2023-12-13 11:20:00,147.83,147.98,147.67,147.7,452073.0,147.83,147.98,147.67,147.7,452073.0
2023-12-13 11:30:00,147.71,147.91,147.65,147.75,314600.0,147.71,147.91,147.65,147.75,314600.0
2023-12-13 11:40:00,147.75,147.81,147.61,147.63,284236.0,147.75,147.81,147.61,147.63,284236.0
2023-12-13 11:50:00,147.62,147.69,147.27,147.36,617688.0,147.62,147.69,147.27,147.36,617688.0
2023-12-13 12:00:00,147.36,147.48,147.23,147.41,527656.0,147.36,147.48,147.23,147.41,527656.0
2023-12-13 12:10:00,147.42,147.56,147.35,147.52,457107.0,147.42,147.56,147.35,147.52,457107.0
2023-12-13 12:20:00,147.52,147.68,147.44,147.61,393616.0,147.52,147.68,147.44,147.61,393616.0
2023-12-13 12:30:00,147.61,147.68,147.48,147.65,324917.0,147.61,147.68,147.48,147.65,324917.0
2023-12-13 12:40:00,147.65,147.77,147.55,147.59,515431.0,147.65,147.77,147.55,147.59,515431.0
2023-12-13 12:50:00,147.58,147.61,147.49,147.56,238071.0,147.58,147.61,147.49,147.56,238071.0
2023-12-13 13:00:00,147.56,147.62,147.18,147.24,577353.0,147.56,147.62,147.18,147.24,577353.0
2023-12-13 13:10:00,147.24,147.24,146.99,147.08,474926.0,147.24,147.24,146.99,147.08,474926.0
2023-12-13 13:20:00,147.09,147.35,146.93,146.95,571244.0,147.09,147.35,146.93,146.95,571244.0
2023-12-13 13:30:00,146.95,147.12,146.88,146.92,534812.0,146.95,147.12,146.88,146.92,534812.0
2023-12-13 13:40:00,146.92,147.05,146.82,146.88,398333.0,146.92,147.05,146.82,146.88,398333.0
2023-12-13 13:50:00,146.89,147.23,146.83,146.93,494960.0,146.89,147.23,146.83,146.93,494960.0
2023-12-13 14:00:00,146.92,148.18,146.9,147.99,1905193.0,146.92,148.18,146.9,147.99,1905193.0
2023-12-13 14:10:00,147.99,148.06,147.67,147.93,948880.0,147.99,148.06,147.67,147.93,948880.0
2023-12-13 14:20:00,147.92,148.33,147.91,148.04,1049903.0,147.92,148.33,147.91,148.04,1049903.0
2023-12-13 14:30:00,148.03,148.41,147.74,148.36,981685.0,148.03,148.41,147.74,148.36,981685.0
2023-12-13 14:40:00,148.37,148.82,148.3,148.68,1553586.0,148.37,148.82,148.3,148.68,1553586.0
2023-12-13 14:50:00,148.69,148.81,148.43,148.5,1117824.0,148.69,148.81,148.43,148.5,1117824.0
2023-12-13 15:00:00,148.51,149.05,148.37,148.99,1591003.0,148.51,149.05,148.37,148.99,1591003.0
2023-12-13 15:10:00,148.98,149.05,148.68,148.75,1340083.0,148.98,149.05,148.68,148.75,1340083.0
2023-12-13 15:20:00,148.77,148.77,147.78,148.22,1514575.0,148.77,148.77,147.78,148.22,1514575.0
2023-12-13 15:30:00,148.21,148.4,148.05,148.36,964972.0,148.21,148.4,148.05,148.36,964972.0
2023-12-13 15:40:00,148.38,148.47,148.22,148.36,911919.0,148.38,148.47,148.22,148.36,911919.0
2023-12-13 15:50:00,148.37,148.84,148.1,148.83,2568967.0,148.37,148.84,148.1,148.83,2568967.0
2023-12-14 09:30:00,149.96,150.54,148.89,149.19,5263070.0,149.96,150.54,148.89,149.19,5263070.0
2023-12-14 09:40:00,149.16,149.34,148.85,149.2,1606973.0,149.16,149.34,148.85,149.2,1606973.0
2023-12-14 09:50:00,149.2,149.22,148.35,148.48,1596960.0,149.2,149.22,148.35,148.48,1596960.0
2023-12-14 10:00:00,148.46,148.49,147.51,148.21,2293780.0,148.46,148.49,147.51,148.21,2293780.0
2023-12-14 10:10:00,148.21,148.74,148.12,148.61,1480691.0,148.21,148.74,148.12,148.61,1480691.0
2023-12-14 10:20:00,148.63,148.99,148.43,148.54,1220329.0,148.63,148.99,148.43,148.54,1220329.0
2023-12-14 10:30:00,148.55,148.6,147.99,148.0,969263.0,148.55,148.6,147.99,148.0,969263.0
2023-12-14 10:40:00,148.01,148.29,147.95,148.19,792855.0,148.01,148.29,147.95,148.19,792855.0
2023-12-14 10:50:00,148.18,148.42,148.11,148.24,570028.0,148.18,148.42,148.11,148.24,570028.0
2023-12-14 11:00:00,148.24,148.34,147.93,148.06,806391.0,148.24,148.34,147.93,148.06,806391.0
2023-12-14 11:10:00,148.07,148.4,147.91,148.25,806397.0,148.07,148.4,147.91,148.25,806397.0
2023-12-14 11:20:00,148.25,148.35,148.06,148.25,644723.0,148.25,148.35,148.06,148.25,644723.0
2023-12-14 11:30:00,148.25,148.32,147.82,147.89,759168.0,148.25,148.32,147.82,147.89,759168.0
2023-12-14 11:40:00,147.9,148.25,147.82,148.1,484650.0,147.9,148.25,147.82,148.1,484650.0
2023-12-14 11:50:00,148.09,148.24,148.01,148.19,398670.0,148.09,148.24,148.01,148.19,398670.0
2023-12-14 12:00:00,148.19,148.31,148.07,148.29,480437.0,148.19,148.31,148.07,148.29,480437.0
2023-12-14 12:10:00,148.29,148.32,147.97,148.09,647982.0,148.29,148.32,147.97,148.09,647982.0
2023-12-14 12:20:00,148.09,148.21,147.94,148.13,421548.0,148.09,148.21,147.94,148.13,421548.0
2023-12-14 12:30:00,148.11,148.22,147.99,148.0,447512.0,148.11,148.22,147.99,148.0,447512.0
2023-12-14 12:40:00,148.01,148.14,147.96,147.99,335652.0,148.01,148.14,147.96,147.99,335652.0
2023-12-14 12:50:00,147.99,148.0,146.95,147.0,1137790.0,147.99,148.0,146.95,147.0,1137790.0
2023-12-14 13:00:00,147.01,147.02,145.53,146.32,2519968.0,147.01,147.02,145.53,146.32,2519968.0
2023-12-14 13:10:00,146.34,146.38,145.89,146.16,761644.0,146.34,146.38,145.89,146.16,761644.0
2023-12-14 13:20:00,146.18,146.37,145.96,146.13,555784.0,146.18,146.37,145.96,146.13,555784.0
2023-12-14 13:30:00,146.13,146.48,146.12,146.28,448416.0,146.13,146.48,146.12,146.28,448416.0
2023-12-14 13:40:00,146.29,146.42,145.91,145.92,501603.0,146.29,146.42,145.91,145.92,501603.0
2023-12-14 13:50:00,145.91,146.05,145.52,145.99,991030.0,145.91,146.05,145.52,145.99,991030.0
2023-12-14 14:00:00,145.98,146.37,145.97,146.18,495983.0,145.98,146.37,145.97,146.18,495983.0
2023-12-14 14:10:00,146.18,146.8,146.16,146.78,571713.0,146.18,146.8,146.16,146.78,571713.0
2023-12-14 14:20:00,146.78,147.09,146.77,147.03,732401.0,146.78,147.09,146.77,147.03,732401.0
2023-12-14 14:30:00,147.04,147.14,146.84,147.02,523769.0,147.04,147.14,146.84,147.02,523769.0
2023-12-14 14:40:00,147.03,147.16,146.94,147.14,453121.0,147.03,147.16,146.94,147.14,453121.0
2023-12-14 14:50:00,147.12,147.19,147.0,147.09,471747.0,147.12,147.19,147.0,147.09,471747.0
2023-12-14 15:00:00,147.09,147.25,147.02,147.12,521024.0,147.09,147.25,147.02,147.12,521024.0
2023-12-14 15:10:00,147.13,147.41,147.05,147.38,568690.0,147.13,147.41,147.05,147.38,568690.0
2023-12-14 15:20:00,147.38,147.61,147.22,147.26,819277.0,147.38,147.61,147.22,147.26,819277.0
2023-12-14 15:30:00,147.27,147.44,147.13,147.15,620456.0,147.27,147.44,147.13,147.15,620456.0
2023-12-14 15:40:00,147.14,147.34,147.01,147.03,837508.0,147.14,147.34,147.01,147.03,837508.0
2023-12-14 15:50:00,147.04,147.46,146.97,147.44,2570154.0,147.04,147.46,146.97,147.44,2570154.0
2023-12-15 09:30:00,148.38,149.0,147.88,148.86,13273656.0,148.38,149.0,147.88,148.86,13273656.0
2023-12-15 09:40:00,148.85,149.89,148.62,149.31,2785660.0,148.85,149.89,148.62,149.31,2785660.0
2023-12-15 09:50:00,149.32,149.99,148.95,149.32,2233868.0,149.32,149.99,148.95,149.32,2233868.0
2023-12-15 10:00:00,149.33,149.41,148.83,149.08,1246608.0,149.33,149.41,148.83,149.08,1246608.0
2023-12-15 10:10:00,149.09,149.38,148.8,149.36,1196165.0,149.09,149.38,148.8,149.36,1196165.0
2023-12-15 10:20:00,149.36,149.93,149.31,149.92,1317034.0,149.36,149.93,149.31,149.92,1317034.0
2023-12-15 10:30:00,149.93,150.0,149.6,149.62,1289779.0,149.93,150.0,149.6,149.62,1289779.0
2023-12-15 10:40:00,149.62,149.72,149.46,149.57,625023.0,149.62,149.72,149.46,149.57,625023.0
2023-12-15 10:50:00,149.57,149.85,149.48,149.53,845601.0,149.57,149.85,149.48,149.53,845601.0
2023-12-15 11:00:00,149.54,149.59,149.18,149.39,834383.0,149.54,149.59,149.18,149.39,834383.0
2023-12-15 11:10:00,149.38,149.43,149.15,149.34,576711.0,149.38,149.43,149.15,149.34,576711.0
2023-12-15 11:20:00,149.33,149.36,149.11,149.2,588788.0,149.33,149.36,149.11,149.2,588788.0
2023-12-15 11:30:00,149.2,149.26,149.01,149.16,750572.0,149.2,149.26,149.01,149.16,750572.0
2023-12-15 11:40:00,149.16,149.2,148.83,148.86,687880.0,149.16,149.2,148.83,148.86,687880.0
2023-12-15 11:50:00,148.86,149.01,148.79,148.94,462092.0,148.86,149.01,148.79,148.94,462092.0
2023-12-15 12:00:00,148.94,149.07,148.81,148.97,547275.0,148.94,149.07,148.81,148.97,547275.0
2023-12-15 12:10:00,148.98,149.45,148.97,149.42,719467.0,148.98,149.45,148.97,149.42,719467.0
2023-12-15 12:20:00,149.42,149.42,149.13,149.16,485261.0,149.42,149.42,149.13,149.16,485261.0
2023-12-15 12:30:00,149.17,149.3,149.01,149.21,461242.0,149.17,149.3,149.01,149.21,461242.0
2023-12-15 12:40:00,149.22,149.34,148.99,149.15,495897.0,149.22,149.34,148.99,149.15,495897.0
2023-12-15 12:50:00,149.16,149.23,149.0,149.04,392546.0,149.16,149.23,149.0,149.04,392546.0
2023-12-15 13:00:00,149.05,149.42,149.02,149.13,440479.0,149.05,149.42,149.02,149.13,440479.0
2023-12-15 13:10:00,149.13,149.39,149.12,149.19,327278.0,149.13,149.39,149.12,149.19,327278.0
2023-12-15 13:20:00,149.19,149.43,149.16,149.38,384383.0,149.19,149.43,149.16,149.38,384383.0
2023-12-15 13:30:00,149.38,149.42,149.21,149.23,326178.0,149.38,149.42,149.21,149.23,326178.0
2023-12-15 13:40:00,149.23,149.3,148.98,149.29,833461.0,149.23,149.3,148.98,149.29,833461.0
2023-12-15 13:50:00,149.28,149.34,149.0,149.14,586292.0,149.28,149.34,149.0,149.14,586292.0
2023-12-15 14:00:00,149.13,149.36,149.03,149.29,587920.0,149.13,149.36,149.03,149.29,587920.0
2023-12-15 14:10:00,149.29,149.5,149.25,149.41,435553.0,149.29,149.5,149.25,149.41,435553.0
2023-12-15 14:20:00,149.41,149.47,149.29,149.3,407059.0,149.41,149.47,149.29,149.3,407059.0
2023-12-15 14:30:00,149.31,149.6,149.3,149.47,523297.0,149.31,149.6,149.3,149.47,523297.0
2023-12-15 14:40:00,149.47,149.53,149.33,149.34,330478.0,149.47,149.53,149.33,149.34,330478.0
2023-12-15 14:50:00,149.36,149.41,149.22,149.37,394319.0,149.36,149.41,149.22,149.37,394319.0
2023-12-15 15:00:00,149.37,149.53,149.36,149.46,448725.0,149.37,149.53,149.36,149.46,448725.0
2023-12-15 15:10:00,149.46,149.7,149.45,149.7,632045.0,149.46,149.7,149.45,149.7,632045.0
2023-12-15 15:20:00,149.69,150.0,149.66,149.86,934429.0,149.69,150.0,149.66,149.86,934429.0
2023-12-15 15:30:00,149.86,150.08,149.65,150.03,1319806.0,149.86,150.08,149.65,150.03,1319806.0
2023-12-15 15:40:00,150.01,150.1,149.92,150.09,1149613.0,150.01,150.1,149.92,150.09,1149613.0
2023-12-15 15:50:00,150.09,150.57,149.29,149.7,5700960.0,150.09,150.57,149.29,149.7,5700960.0
2023-12-18 09:30:00,150.56,152.38,150.05,152.01,4558930.0,150.56,152.38,150.05,152.01,4558930.0
2023-12-18 09:40:00,152.01,152.44,151.76,152.14,1907969.0,152.01,152.44,151.76,152.14,1907969.0
2023-12-18 09:50:00,152.14,152.5,152.0,152.29,1478108.0,152.14,152.5,152.0,152.29,1478108.0
2023-12-18 10:00:00,152.3,152.9,152.2,152.88,1593294.0,152.3,152.9,152.2,152.88,1593294.0
2023-12-18 10:10:00,152.88,153.3,152.6,153.23,2057752.0,152.88,153.3,152.6,153.23,2057752.0
2023-12-18 10:20:00,153.23,153.23,152.68,152.76,1275485.0,153.23,153.23,152.68,152.76,1275485.0
2023-12-18 10:30:00,152.77,152.8,152.21,152.38,1246857.0,152.77,152.8,152.21,152.38,1246857.0
2023-12-18 10:40:00,152.37,152.52,152.07,152.24,775009.0,152.37,152.52,152.07,152.24,775009.0
2023-12-18 10:50:00,152.24,152.37,152.09,152.15,600220.0,152.24,152.37,152.09,152.15,600220.0
2023-12-18 11:00:00,152.14,152.54,152.14,152.49,732003.0,152.14,152.54,152.14,152.49,732003.0
2023-12-18 11:10:00,152.47,152.91,152.45,152.81,662278.0,152.47,152.91,152.45,152.81,662278.0
2023-12-18 11:20:00,152.81,153.02,152.73,152.91,702206.0,152.81,153.02,152.73,152.91,702206.0
2023-12-18 11:30:00,152.92,153.18,152.78,152.94,794290.0,152.92,153.18,152.78,152.94,794290.0
2023-12-18 11:40:00,152.95,153.23,152.91,153.19,916925.0,152.95,153.23,152.91,153.19,916925.0
2023-12-18 11:50:00,153.2,153.34,153.03,153.15,711508.0,153.2,153.34,153.03,153.15,711508.0
2023-12-18 12:00:00,153.15,153.3,153.04,153.28,403655.0,153.15,153.3,153.04,153.28,403655.0
2023-12-18 12:10:00,153.28,153.53,153.23,153.5,982144.0,153.28,153.53,153.23,153.5,982144.0
2023-12-18 12:20:00,153.5,153.73,153.35,153.47,862605.0,153.5,153.73,153.35,153.47,862605.0
2023-12-18 12:30:00,153.47,153.61,153.37,153.52,429101.0,153.47,153.61,153.37,153.52,429101.0
2023-12-18 12:40:00,153.52,153.58,153.4,153.5,464043.0,153.52,153.58,153.4,153.5,464043.0
2023-12-18 12:50:00,153.51,153.78,153.39,153.78,589200.0,153.51,153.78,153.39,153.78,589200.0
2023-12-18 13:00:00,153.78,153.95,153.56,153.63,849229.0,153.78,153.95,153.56,153.63,849229.0
2023-12-18 13:10:00,153.63,153.88,153.62,153.83,460257.0,153.63,153.88,153.62,153.83,460257.0
2023-12-18 13:20:00,153.83,154.31,153.79,154.06,884086.0,153.83,154.31,153.79,154.06,884086.0
2023-12-18 13:30:00,154.07,154.44,154.05,154.16,986058.0,154.07,154.44,154.05,154.16,986058.0
2023-12-18 13:40:00,154.15,154.31,154.12,154.19,502744.0,154.15,154.31,154.12,154.19,502744.0
2023-12-18 13:50:00,154.19,154.24,154.02,154.04,443014.0,154.19,154.24,154.02,154.04,443014.0
2023-12-18 14:00:00,154.05,154.08,153.88,154.02,444934.0,154.05,154.08,153.88,154.02,444934.0
2023-12-18 14:10:00,154.02,154.25,153.97,154.18,411333.0,154.02,154.25,153.97,154.18,411333.0
2023-12-18 14:20:00,154.18,154.59,154.17,154.44,1022062.0,154.18,154.59,154.17,154.44,1022062.0
2023-12-18 14:30:00,154.44,154.5,154.29,154.47,644928.0,154.44,154.5,154.29,154.47,644928.0
2023-12-18 14:40:00,154.47,154.59,154.41,154.58,543399.0,154.47,154.59,154.41,154.58,543399.0
2023-12-18 14:50:00,154.57,154.77,154.57,154.66,788097.0,154.57,154.77,154.57,154.66,788097.0
2023-12-18 15:00:00,154.66,154.69,154.5,154.58,662309.0,154.66,154.69,154.5,154.58,662309.0
2023-12-18 15:10:00,154.58,154.8,154.54,154.76,659066.0,154.58,154.8,154.54,154.76,659066.0
2023-12-18 15:20:00,154.76,154.86,154.69,154.83,650341.0,154.76,154.86,154.69,154.83,650341.0
2023-12-18 15:30:00,154.83,154.84,154.57,154.61,783872.0,154.83,154.84,154.57,154.61,783872.0
2023-12-18 15:40:00,154.61,154.73,154.39,154.7,1244469.0,154.61,154.73,154.39,154.7,1244469.0
2023-12-18 15:50:00,154.69,154.7,153.97,154.08,2137223.0,154.69,154.7,153.97,154.08,2137223.0
2023-12-19 09:30:00,154.4,155.12,153.53,153.94,3474264.0,154.4,155.12,153.53,153.94,3474264.0
2023-12-19 09:40:00,153.95,154.05,153.57,153.69,1474318.0,153.95,154.05,153.57,153.69,1474318.0
2023-12-19 09:50:00,153.7,153.73,153.19,153.21,1233154.0,153.7,153.73,153.19,153.21,1233154.0
2023-12-19 10:00:00,153.2,153.46,152.69,153.45,1778322.0,153.2,153.46,152.69,153.45,1778322.0
2023-12-19 10:10:00,153.44,153.89,153.36,153.45,1276125.0,153.44,153.89,153.36,153.45,1276125.0
2023-12-19 10:20:00,153.46,153.93,153.33,153.82,936434.0,153.46,153.93,153.33,153.82,936434.0
2023-12-19 10:30:00,153.83,154.0,153.46,153.49,877018.0,153.83,154.0,153.46,153.49,877018.0
2023-12-19 10:40:00,153.5,153.79,153.4,153.75,865677.0,153.5,153.79,153.4,153.75,865677.0
2023-12-19 10:50:00,153.76,153.99,153.75,153.93,643278.0,153.76,153.99,153.75,153.93,643278.0
2023-12-19 11:00:00,153.94,154.32,153.85,154.19,1076544.0,153.94,154.32,153.85,154.19,1076544.0
2023-12-19 11:10:00,154.21,154.38,153.9,153.91,709478.0,154.21,154.38,153.9,153.91,709478.0
2023-12-19 11:20:00,153.91,153.96,153.56,153.58,753291.0,153.91,153.96,153.56,153.58,753291.0
2023-12-19 11:30:00,153.58,153.85,153.57,153.73,515238.0,153.58,153.85,153.57,153.73,515238.0
2023-12-19 11:40:00,153.73,153.9,153.7,153.71,315408.0,153.73,153.9,153.7,153.71,315408.0
2023-12-19 11:50:00,153.71,153.8,153.53,153.76,362989.0,153.71,153.8,153.53,153.76,362989.0
2023-12-19 12:00:00,153.77,153.78,153.51,153.55,537112.0,153.77,153.78,153.51,153.55,537112.0
2023-12-19 12:10:00,153.54,153.81,153.5,153.62,435527.0,153.54,153.81,153.5,153.62,435527.0
2023-12-19 12:20:00,153.62,153.76,153.58,153.68,304448.0,153.62,153.76,153.58,153.68,304448.0
2023-12-19 12:30:00,153.67,153.79,153.65,153.78,261948.0,153.67,153.79,153.65,153.78,261948.0
2023-12-19 12:40:00,153.78,153.79,153.61,153.68,326267.0,153.78,153.79,153.61,153.68,326267.0
2023-12-19 12:50:00,153.68,153.81,153.61,153.63,296939.0,153.68,153.81,153.61,153.63,296939.0
2023-12-19 13:00:00,153.63,153.72,153.41,153.43,388652.0,153.63,153.72,153.41,153.43,388652.0
2023-12-19 13:10:00,153.44,153.64,153.38,153.44,381662.0,153.44,153.64,153.38,153.44,381662.0
2023-12-19 13:20:00,153.45,153.46,153.36,153.43,293486.0,153.45,153.46,153.36,153.43,293486.0
2023-12-19 13:30:00,153.44,153.47,153.24,153.44,522589.0,153.44,153.47,153.24,153.44,522589.0
2023-12-19 13:40:00,153.43,153.64,153.4,153.55,379311.0,153.43,153.64,153.4,153.55,379311.0
2023-12-19 13:50:00,153.54,153.63,153.43,153.56,346227.0,153.54,153.63,153.43,153.56,346227.0
2023-12-19 14:00:00,153.56,153.6,153.35,153.46,427635.0,153.56,153.6,153.35,153.46,427635.0
2023-12-19 14:10:00,153.45,153.54,153.3,153.52,410611.0,153.45,153.54,153.3,153.52,410611.0
2023-12-19 14:20:00,153.51,153.64,153.48,153.57,327621.0,153.51,153.64,153.48,153.57,327621.0
2023-12-19 14:30:00,153.58,153.67,153.5,153.65,291644.0,153.58,153.67,153.5,153.65,291644.0
2023-12-19 14:40:00,153.65,153.71,153.45,153.59,395794.0,153.65,153.71,153.45,153.59,395794.0
2023-12-19 14:50:00,153.6,153.64,153.52,153.53,327356.0,153.6,153.64,153.52,153.53,327356.0
2023-12-19 15:00:00,153.53,153.59,153.37,153.44,545386.0,153.53,153.59,153.37,153.44,545386.0
2023-12-19 15:10:00,153.43,153.61,153.4,153.5,371783.0,153.43,153.61,153.4,153.5,371783.0
2023-12-19 15:20:00,153.5,153.58,153.35,153.37,492405.0,153.5,153.58,153.35,153.37,492405.0
2023-12-19 15:30:00,153.37,153.56,153.35,153.48,452621.0,153.37,153.56,153.35,153.48,452621.0
2023-12-19 15:40:00,153.49,153.58,153.32,153.37,540344.0,153.49,153.58,153.32,153.37,540344.0
2023-12-19 15:50:00,153.37,153.77,153.36,153.75,2095755.0,153.37,153.77,153.36,153.75,2095755.0
2023-12-20 09:30:00,152.9,154.97,152.82,154.44,3324596.0,152.9,154.97,152.82,154.44,3324596.0
2023-12-20 09:40:00,154.44,154.64,154.25,154.53,1203171.0,154.44,154.64,154.25,154.53,1203171.0
2023-12-20 09:50:00,154.53,154.74,154.33,154.48,1014818.0,154.53,154.74,154.33,154.48,1014818.0
2023-12-20 10:00:00,154.48,154.87,154.34,154.8,1172583.0,154.48,154.87,154.34,154.8,1172583.0
2023-12-20 10:10:00,154.8,155.32,154.68,155.17,1563719.0,154.8,155.32,154.68,155.17,1563719.0
2023-12-20 10:20:00,155.17,155.44,155.01,155.23,1103545.0,155.17,155.44,155.01,155.23,1103545.0
2023-12-20 10:30:00,155.23,155.48,155.16,155.28,901708.0,155.23,155.48,155.16,155.28,901708.0
2023-12-20 10:40:00,155.28,155.63,155.2,155.22,936081.0,155.28,155.63,155.2,155.22,936081.0
2023-12-20 10:50:00,155.21,155.25,154.73,154.98,1105099.0,155.21,155.25,154.73,154.98,1105099.0
2023-12-20 11:00:00,154.97,155.12,154.61,154.63,738519.0,154.97,155.12,154.61,154.63,738519.0
2023-12-20 11:10:00,154.63,154.83,154.53,154.8,852311.0,154.63,154.83,154.53,154.8,852311.0
2023-12-20 11:20:00,154.81,154.94,154.63,154.67,479243.0,154.81,154.94,154.63,154.67,479243.0
2023-12-20 11:30:00,154.67,154.7,154.45,154.6,596331.0,154.67,154.7,154.45,154.6,596331.0
2023-12-20 11:40:00,154.6,154.79,154.57,154.68,423391.0,154.6,154.79,154.57,154.68,423391.0
2023-12-20 11:50:00,154.68,154.69,154.24,154.4,566155.0,154.68,154.69,154.24,154.4,566155.0
2023-12-20 12:00:00,154.4,154.58,154.26,154.28,405197.0,154.4,154.58,154.26,154.28,405197.0
2023-12-20 12:10:00,154.26,154.46,154.16,154.27,428579.0,154.26,154.46,154.16,154.27,428579.0
2023-12-20 12:20:00,154.27,154.32,154.13,154.22,380262.0,154.27,154.32,154.13,154.22,380262.0
2023-12-20 12:30:00,154.22,154.39,153.99,154.39,644944.0,154.22,154.39,153.99,154.39,644944.0
2023-12-20 12:40:00,154.39,154.81,154.35,154.63,634782.0,154.39,154.81,154.35,154.63,634782.0
2023-12-20 12:50:00,154.64,154.92,154.61,154.92,426713.0,154.64,154.92,154.61,154.92,426713.0
2023-12-20 13:00:00,154.92,154.99,154.75,154.93,435425.0,154.92,154.99,154.75,154.93,435425.0
2023-12-20 13:10:00,154.93,155.09,154.92,155.06,472949.0,154.93,155.09,154.92,155.06,472949.0
2023-12-20 13:20:00,155.06,155.28,155.05,155.21,555628.0,155.06,155.28,155.05,155.21,555628.0
2023-12-20 13:30:00,155.21,155.37,155.17,155.31,428011.0,155.21,155.37,155.17,155.31,428011.0
2023-12-20 13:40:00,155.31,155.37,155.08,155.1,691802.0,155.31,155.37,155.08,155.1,691802.0
2023-12-20 13:50:00,155.11,155.15,154.96,155.05,400537.0,155.11,155.15,154.96,155.05,400537.0
2023-12-20 14:00:00,155.06,155.17,154.69,154.7,558343.0,155.06,155.17,154.69,154.7,558343.0
2023-12-20 14:10:00,154.69,154.93,154.6,154.69,503698.0,154.69,154.93,154.6,154.69,503698.0
2023-12-20 14:20:00,154.69,154.72,154.49,154.51,417044.0,154.69,154.72,154.49,154.51,417044.0
2023-12-20 14:30:00,154.52,154.57,154.07,154.1,520665.0,154.52,154.57,154.07,154.1,520665.0
2023-12-20 14:40:00,154.08,154.17,153.2,153.22,1268743.0,154.08,154.17,153.2,153.22,1268743.0
2023-12-20 14:50:00,153.23,153.33,152.45,152.47,1680744.0,153.23,153.33,152.45,152.47,1680744.0
2023-12-20 15:00:00,152.47,152.61,151.56,151.91,2101266.0,152.47,152.61,151.56,151.91,2101266.0
2023-12-20 15:10:00,151.92,152.7,151.91,152.57,1253394.0,151.92,152.7,151.91,152.57,1253394.0
2023-12-20 15:20:00,152.57,152.68,152.14,152.14,910360.0,152.57,152.68,152.14,152.14,910360.0
2023-12-20 15:30:00,152.14,152.41,152.08,152.22,845628.0,152.14,152.41,152.08,152.22,845628.0
2023-12-20 15:40:00,152.23,152.6,152.22,152.49,1018304.0,152.23,152.6,152.22,152.49,1018304.0
2023-12-20 15:50:00,152.5,152.71,152.05,152.05,2174767.0,152.5,152.71,152.05,152.05,2174767.0
2023-12-21 09:30:00,153.3,153.5,152.1,152.91,2692957.0,153.3,153.5,152.1,152.91,2692957.0
2023-12-21 09:40:00,152.9,153.05,152.32,152.57,1765735.0,152.9,153.05,152.32,152.57,1765735.0
2023-12-21 09:50:00,152.57,152.93,152.53,152.72,970029.0,152.57,152.93,152.53,152.72,970029.0
2023-12-21 10:00:00,152.72,153.25,152.54,152.74,1408476.0,152.72,153.25,152.54,152.74,1408476.0
2023-12-21 10:10:00,152.75,153.64,152.75,153.33,1489038.0,152.75,153.64,152.75,153.33,1489038.0
2023-12-21 10:20:00,153.36,153.54,152.87,152.97,961058.0,153.36,153.54,152.87,152.97,961058.0
2023-12-21 10:30:00,152.97,153.22,152.8,152.91,765205.0,152.97,153.22,152.8,152.91,765205.0
2023-12-21 10:40:00,152.9,153.17,152.74,153.05,729285.0,152.9,153.17,152.74,153.05,729285.0
2023-12-21 10:50:00,153.03,153.03,152.62,152.69,540830.0,153.03,153.03,152.62,152.69,540830.0
2023-12-21 11:00:00,152.69,153.07,152.63,152.69,543655.0,152.69,153.07,152.63,152.69,543655.0
2023-12-21 11:10:00,152.67,152.92,152.58,152.73,421366.0,152.67,152.92,152.58,152.73,421366.0
2023-12-21 11:20:00,152.74,152.89,152.55,152.8,440117.0,152.74,152.89,152.55,152.8,440117.0
2023-12-21 11:30:00,152.8,153.1,152.69,152.82,482666.0,152.8,153.1,152.69,152.82,482666.0
2023-12-21 11:40:00,152.82,153.07,152.67,153.02,545905.0,152.82,153.07,152.67,153.02,545905.0
2023-12-21 11:50:00,153.01,153.05,152.8,152.91,404705.0,153.01,153.05,152.8,152.91,404705.0
2023-12-21 12:00:00,152.92,152.94,152.46,152.5,553472.0,152.92,152.94,152.46,152.5,553472.0
2023-12-21 12:10:00,152.51,152.73,152.45,152.53,454550.0,152.51,152.73,152.45,152.53,454550.0
2023-12-21 12:20:00,152.53,152.55,152.35,152.46,318573.0,152.53,152.55,152.35,152.46,318573.0
2023-12-21 12:30:00,152.46,152.73,152.26,152.27,474087.0,152.46,152.73,152.26,152.27,474087.0
2023-12-21 12:40:00,152.26,152.41,152.21,152.29,375820.0,152.26,152.41,152.21,152.29,375820.0
2023-12-21 12:50:00,152.28,152.37,152.22,152.36,301079.0,152.28,152.37,152.22,152.36,301079.0
2023-12-21 13:00:00,152.37,152.68,152.36,152.59,363908.0,152.37,152.68,152.36,152.59,363908.0
2023-12-21 13:10:00,152.58,152.72,152.23,152.32,365709.0,152.58,152.72,152.23,152.32,365709.0
2023-12-21 13:20:00,152.33,152.88,152.32,152.75,442935.0,152.33,152.88,152.32,152.75,442935.0
2023-12-21 13:30:00,152.76,152.95,152.71,152.83,403434.0,152.76,152.95,152.71,152.83,403434.0
2023-12-21 13:40:00,152.83,153.1,152.79,153.04,378043.0,152.83,153.1,152.79,153.04,378043.0
2023-12-21 13:50:00,153.05,153.22,152.99,153.21,395036.0,153.05,153.22,152.99,153.21,395036.0
2023-12-21 14:00:00,153.21,153.22,152.95,153.09,377619.0,153.21,153.22,152.95,153.09,377619.0
2023-12-21 14:10:00,153.09,153.24,152.99,153.18,472032.0,153.09,153.24,152.99,153.18,472032.0
2023-12-21 14:20:00,153.17,153.23,152.98,153.05,329593.0,153.17,153.23,152.98,153.05,329593.0
2023-12-21 14:30:00,153.05,153.2,152.99,153.17,328671.0,153.05,153.2,152.99,153.17,328671.0
2023-12-21 14:40:00,153.16,153.37,153.14,153.21,451094.0,153.16,153.37,153.14,153.21,451094.0
2023-12-21 14:50:00,153.22,153.26,152.95,153.1,430676.0,153.22,153.26,152.95,153.1,430676.0
2023-12-21 15:00:00,153.11,153.18,152.9,153.0,315436.0,153.11,153.18,152.9,153.0,315436.0
2023-12-21 15:10:00,153.01,153.32,152.97,153.31,467661.0,153.01,153.32,152.97,153.31,467661.0
2023-12-21 15:20:00,153.32,153.53,153.21,153.51,501572.0,153.32,153.53,153.21,153.51,501572.0
2023-12-21 15:30:00,153.5,153.68,153.38,153.63,570669.0,153.5,153.68,153.38,153.63,570669.0
2023-12-21 15:40:00,153.64,153.7,153.48,153.64,634753.0,153.64,153.7,153.48,153.64,634753.0
2023-12-21 15:50:00,153.63,153.97,153.57,153.84,1455884.0,153.63,153.97,153.57,153.84,1455884.0
2023-12-22 09:30:00,153.71,154.35,153.57,153.71,1464180.0,153.71,154.35,153.57,153.71,1464180.0
2023-12-22 09:40:00,153.7,154.24,153.6,154.0,964770.0,153.7,154.24,153.6,154.0,964770.0
2023-12-22 09:50:00,154.02,154.12,153.66,153.73,646994.0,154.02,154.12,153.66,153.73,646994.0
2023-12-22 10:00:00,153.76,154.05,153.6,154.02,891116.0,153.76,154.05,153.6,154.02,891116.0
2023-12-22 10:10:00,154.02,154.07,153.71,153.73,596048.0,154.02,154.07,153.71,153.73,596048.0
2023-12-22 10:20:00,153.77,153.78,153.47,153.62,688753.0,153.77,153.78,153.47,153.62,688753.0
2023-12-22 10:30:00,153.62,153.69,153.41,153.54,608522.0,153.62,153.69,153.41,153.54,608522.0
2023-12-22 10:40:00,153.54,153.65,153.44,153.59,603522.0,153.54,153.65,153.44,153.59,603522.0
2023-12-22 10:50:00,153.6,153.68,153.45,153.47,556578.0,153.6,153.68,153.45,153.47,556578.0
2023-12-22 11:00:00,153.47,153.54,153.22,153.51,660917.0,153.47,153.54,153.22,153.51,660917.0
2023-12-22 11:10:00,153.51,153.55,153.21,153.5,431832.0,153.51,153.55,153.21,153.5,431832.0
2023-12-22 11:20:00,153.5,153.62,153.37,153.47,343110.0,153.5,153.62,153.37,153.47,343110.0
2023-12-22 11:30:00,153.47,153.65,153.38,153.47,362114.0,153.47,153.65,153.38,153.47,362114.0
2023-12-22 11:40:00,153.48,153.5,153.36,153.42,321576.0,153.48,153.5,153.36,153.42,321576.0
2023-12-22 11:50:00,153.43,153.5,153.37,153.42,275976.0,153.43,153.5,153.37,153.42,275976.0
2023-12-22 12:00:00,153.43,153.71,153.42,153.49,370933.0,153.43,153.71,153.42,153.49,370933.0
2023-12-22 12:10:00,153.47,153.62,153.44,153.45,338289.0,153.47,153.62,153.44,153.45,338289.0
2023-12-22 12:20:00,153.45,153.58,153.32,153.52,405780.0,153.45,153.58,153.32,153.52,405780.0
2023-12-22 12:30:00,153.51,153.75,153.49,153.72,388517.0,153.51,153.75,153.49,153.72,388517.0
2023-12-22 12:40:00,153.72,153.81,153.67,153.68,363211.0,153.72,153.81,153.67,153.68,363211.0
2023-12-22 12:50:00,153.68,153.72,153.61,153.66,192927.0,153.68,153.72,153.61,153.66,192927.0
2023-12-22 13:00:00,153.66,153.73,153.6,153.68,184760.0,153.66,153.73,153.6,153.68,184760.0
2023-12-22 13:10:00,153.68,153.79,153.62,153.64,237193.0,153.68,153.79,153.62,153.64,237193.0
2023-12-22 13:20:00,153.63,153.71,153.56,153.63,282454.0,153.63,153.71,153.56,153.63,282454.0
2023-12-22 13:30:00,153.63,153.83,153.61,153.79,396542.0,153.63,153.83,153.61,153.79,396542.0
2023-12-22 13:40:00,153.78,153.89,153.73,153.81,364637.0,153.78,153.89,153.73,153.81,364637.0
2023-12-22 13:50:00,153.81,153.85,153.63,153.63,258086.0,153.81,153.85,153.63,153.63,258086.0
2023-12-22 14:00:00,153.64,153.69,153.24,153.28,469745.0,153.64,153.69,153.24,153.28,469745.0
2023-12-22 14:10:00,153.26,153.38,153.0,153.14,531407.0,153.26,153.38,153.0,153.14,531407.0
2023-12-22 14:20:00,153.14,153.23,152.83,152.89,513190.0,153.14,153.23,152.83,152.89,513190.0
2023-12-22 14:30:00,152.89,153.15,152.71,153.06,548399.0,152.89,153.15,152.71,153.06,548399.0
2023-12-22 14:40:00,153.05,153.45,153.05,153.41,416835.0,153.05,153.45,153.05,153.41,416835.0
2023-12-22 14:50:00,153.4,153.59,153.37,153.59,298164.0,153.4,153.59,153.37,153.59,298164.0
2023-12-22 15:00:00,153.59,153.67,153.47,153.51,375722.0,153.59,153.67,153.47,153.51,375722.0
2023-12-22 15:10:00,153.51,153.65,153.49,153.59,371055.0,153.51,153.65,153.49,153.59,371055.0
2023-12-22 15:20:00,153.59,153.6,153.45,153.58,390871.0,153.59,153.6,153.45,153.58,390871.0
2023-12-22 15:30:00,153.58,153.59,153.33,153.35,393498.0,153.58,153.59,153.33,153.35,393498.0
2023-12-22 15:40:00,153.35,153.43,153.2,153.27,531722.0,153.35,153.43,153.2,153.27,531722.0
2023-12-22 15:50:00,153.27,153.52,153.2,153.44,1706391.0,153.27,153.52,153.2,153.44,1706391.0
2023-12-26 09:30:00,153.56,153.69,153.17,153.52,1344573.0,153.56,153.69,153.17,153.52,1344573.0
2023-12-26 09:40:00,153.5,153.98,153.42,153.68,943805.0,153.5,153.98,153.42,153.68,943805.0
2023-12-26 09:50:00,153.69,153.8,153.48,153.66,475064.0,153.69,153.8,153.48,153.66,475064.0
2023-12-26 10:00:00,153.66,153.67,153.26,153.31,766323.0,153.66,153.67,153.26,153.31,766323.0
2023-12-26 10:10:00,153.31,153.61,153.31,153.36,519370.0,153.31,153.61,153.31,153.36,519370.0
2023-12-26 10:20:00,153.37,153.5,153.3,153.37,475524.0,153.37,153.5,153.3,153.37,475524.0
2023-12-26 10:30:00,153.38,153.71,153.38,153.57,482984.0,153.38,153.71,153.38,153.57,482984.0
2023-12-26 10:40:00,153.57,153.77,153.55,153.72,427363.0,153.57,153.77,153.55,153.72,427363.0
2023-12-26 10:50:00,153.73,153.78,153.55,153.68,454292.0,153.73,153.78,153.55,153.68,454292.0
2023-12-26 11:00:00,153.69,153.77,153.55,153.6,333788.0,153.69,153.77,153.55,153.6,333788.0
2023-12-26 11:10:00,153.59,153.65,153.45,153.48,272112.0,153.59,153.65,153.45,153.48,272112.0
2023-12-26 11:20:00,153.49,153.55,153.39,153.47,294141.0,153.49,153.55,153.39,153.47,294141.0
2023-12-26 11:30:00,153.47,153.54,153.39,153.4,253276.0,153.47,153.54,153.39,153.4,253276.0
2023-12-26 11:40:00,153.41,153.44,153.31,153.42,293295.0,153.41,153.44,153.31,153.42,293295.0
2023-12-26 11:50:00,153.41,153.46,153.32,153.35,196380.0,153.41,153.46,153.32,153.35,196380.0
2023-12-26 12:00:00,153.35,153.37,153.23,153.24,325723.0,153.35,153.37,153.23,153.24,325723.0
2023-12-26 12:10:00,153.24,153.34,153.23,153.28,305329.0,153.24,153.34,153.23,153.28,305329.0
2023-12-26 12:20:00,153.28,153.29,153.2,153.24,359977.0,153.28,153.29,153.2,153.24,359977.0
2023-12-26 12:30:00,153.25,153.35,153.21,153.28,260150.0,153.25,153.35,153.21,153.28,260150.0
2023-12-26 12:40:00,153.28,153.39,153.26,153.36,255887.0,153.28,153.39,153.26,153.36,255887.0
2023-12-26 12:50:00,153.36,153.37,153.23,153.25,266290.0,153.36,153.37,153.23,153.25,266290.0
2023-12-26 13:00:00,153.25,153.3,153.13,153.2,363402.0,153.25,153.3,153.13,153.2,363402.0
2023-12-26 13:10:00,153.21,153.28,153.19,153.27,268551.0,153.21,153.28,153.19,153.27,268551.0
2023-12-26 13:20:00,153.26,153.32,153.16,153.19,244021.0,153.26,153.32,153.16,153.19,244021.0
2023-12-26 13:30:00,153.19,153.23,153.08,153.09,270479.0,153.19,153.23,153.08,153.09,270479.0
2023-12-26 13:40:00,153.1,153.13,153.03,153.12,341048.0,153.1,153.13,153.03,153.12,341048.0
2023-12-26 13:50:00,153.12,153.17,153.09,153.15,236658.0,153.12,153.17,153.09,153.15,236658.0
2023-12-26 14:00:00,153.15,153.36,153.14,153.34,293325.0,153.15,153.36,153.14,153.34,293325.0
2023-12-26 14:10:00,153.34,153.41,153.24,153.25,518796.0,153.34,153.41,153.24,153.25,518796.0
2023-12-26 14:20:00,153.26,153.31,153.13,153.25,476460.0,153.26,153.31,153.13,153.25,476460.0
2023-12-26 14:30:00,153.26,153.36,153.2,153.21,398184.0,153.26,153.36,153.2,153.21,398184.0
2023-12-26 14:40:00,153.21,153.29,153.13,153.25,370033.0,153.21,153.29,153.13,153.25,370033.0
2023-12-26 14:50:00,153.25,153.33,153.23,153.29,430532.0,153.25,153.33,153.23,153.29,430532.0
2023-12-26 15:00:00,153.28,153.37,153.25,153.33,518622.0,153.28,153.37,153.25,153.33,518622.0
2023-12-26 15:10:00,153.32,153.44,153.3,153.42,488292.0,153.32,153.44,153.3,153.42,488292.0
2023-12-26 15:20:00,153.42,153.55,153.38,153.5,560090.0,153.42,153.55,153.38,153.5,560090.0
2023-12-26 15:30:00,153.5,153.61,153.45,153.47,615923.0,153.5,153.61,153.45,153.47,615923.0
2023-12-26 15:40:00,153.46,153.48,153.31,153.45,596957.0,153.46,153.48,153.31,153.45,596957.0
2023-12-26 15:50:00,153.45,153.47,153.27,153.44,1311042.0,153.45,153.47,153.27,153.44,1311042.0
2023-12-27 09:30:00,153.54,154.78,153.39,154.5,2304933.0,153.54,154.78,153.39,154.5,2304933.0
2023-12-27 09:40:00,154.48,154.68,154.06,154.27,975803.0,154.48,154.68,154.06,154.27,975803.0
2023-12-27 09:50:00,154.27,154.47,153.93,154.43,1073116.0,154.27,154.47,153.93,154.43,1073116.0
2023-12-27 10:00:00,154.43,154.54,154.02,154.06,814306.0,154.43,154.54,154.02,154.06,814306.0
2023-12-27 10:10:00,154.06,154.14,153.69,153.89,803730.0,154.06,154.14,153.69,153.89,803730.0
2023-12-27 10:20:00,153.88,153.95,153.8,153.92,466840.0,153.88,153.95,153.8,153.92,466840.0
2023-12-27 10:30:00,153.91,153.95,153.71,153.85,547268.0,153.91,153.95,153.71,153.85,547268.0
2023-12-27 10:40:00,153.84,153.85,153.58,153.68,487356.0,153.84,153.85,153.58,153.68,487356.0
2023-12-27 10:50:00,153.67,153.8,153.62,153.68,337278.0,153.67,153.8,153.62,153.68,337278.0
2023-12-27 11:00:00,153.7,153.74,153.55,153.62,387379.0,153.7,153.74,153.55,153.62,387379.0
2023-12-27 11:10:00,153.61,153.68,153.48,153.56,352594.0,153.61,153.68,153.48,153.56,352594.0
2023-12-27 11:20:00,153.56,153.59,153.46,153.56,384489.0,153.56,153.59,153.46,153.56,384489.0
2023-12-27 11:30:00,153.56,153.6,153.4,153.42,539727.0,153.56,153.6,153.4,153.42,539727.0
2023-12-27 11:40:00,153.41,153.52,153.34,153.49,454666.0,153.41,153.52,153.34,153.49,454666.0
2023-12-27 11:50:00,153.49,153.5,153.34,153.39,440836.0,153.49,153.5,153.34,153.39,440836.0
2023-12-27 12:00:00,153.4,153.42,153.25,153.34,443853.0,153.4,153.42,153.25,153.34,443853.0
2023-12-27 12:10:00,153.34,153.56,153.34,153.55,633381.0,153.34,153.56,153.34,153.55,633381.0
2023-12-27 12:20:00,153.55,153.67,153.53,153.59,449642.0,153.55,153.67,153.53,153.59,449642.0
2023-12-27 12:30:00,153.61,153.72,153.55,153.58,394997.0,153.61,153.72,153.55,153.58,394997.0
2023-12-27 12:40:00,153.57,153.66,153.46,153.66,407897.0,153.57,153.66,153.46,153.66,407897.0
2023-12-27 12:50:00,153.65,153.68,153.55,153.56,193408.0,153.65,153.68,153.55,153.56,193408.0
2023-12-27 13:00:00,153.57,153.83,153.55,153.75,484486.0,153.57,153.83,153.55,153.75,484486.0
2023-12-27 13:10:00,153.73,153.96,153.64,153.79,621891.0,153.73,153.96,153.64,153.79,621891.0
2023-12-27 13:20:00,153.78,153.81,153.68,153.74,250843.0,153.78,153.81,153.68,153.74,250843.0
2023-12-27 13:30:00,153.74,153.89,153.74,153.84,319312.0,153.74,153.89,153.74,153.84,319312.0
2023-12-27 13:40:00,153.86,153.88,153.76,153.84,288425.0,153.86,153.88,153.76,153.84,288425.0
2023-12-27 13:50:00,153.84,153.84,153.64,153.67,390730.0,153.84,153.84,153.64,153.67,390730.0
2023-12-27 14:00:00,153.65,153.66,153.17,153.43,681413.0,153.65,153.66,153.17,153.43,681413.0
2023-12-27 14:10:00,153.44,153.48,153.25,153.44,352276.0,153.44,153.48,153.25,153.44,352276.0
2023-12-27 14:20:00,153.44,153.62,153.4,153.46,565852.0,153.44,153.62,153.4,153.46,565852.0
2023-12-27 14:30:00,153.47,153.57,153.39,153.44,325496.0,153.47,153.57,153.39,153.44,325496.0
2023-12-27 14:40:00,153.44,153.52,153.33,153.5,286326.0,153.44,153.52,153.33,153.5,286326.0
2023-12-27 14:50:00,153.5,153.58,153.42,153.53,262003.0,153.5,153.58,153.42,153.53,262003.0
2023-12-27 15:00:00,153.53,153.57,153.42,153.55,287492.0,153.53,153.57,153.42,153.55,287492.0
2023-12-27 15:10:00,153.55,153.7,153.46,153.56,486413.0,153.55,153.7,153.46,153.56,486413.0
2023-12-27 15:20:00,153.57,153.6,153.34,153.4,356790.0,153.57,153.6,153.34,153.4,356790.0
2023-12-27 15:30:00,153.4,153.5,153.31,153.39,513115.0,153.4,153.5,153.31,153.39,513115.0
2023-12-27 15:40:00,153.39,153.42,153.19,153.3,540313.0,153.39,153.42,153.19,153.3,540313.0
2023-12-27 15:50:00,153.29,153.47,153.12,153.39,1796883.0,153.29,153.47,153.12,153.39,1796883.0
2023-12-28 09:30:00,153.77,154.08,153.11,153.19,1585121.0,153.77,154.08,153.11,153.19,1585121.0
2023-12-28 09:40:00,153.18,153.24,152.95,153.22,1013948.0,153.18,153.24,152.95,153.22,1013948.0
2023-12-28 09:50:00,153.2,153.36,153.12,153.31,664050.0,153.2,153.36,153.12,153.31,664050.0
2023-12-28 10:00:00,153.29,153.47,153.05,153.43,776017.0,153.29,153.47,153.05,153.43,776017.0
2023-12-28 10:10:00,153.42,153.5,153.23,153.27,478034.0,153.42,153.5,153.23,153.27,478034.0
2023-12-28 10:20:00,153.27,153.51,153.24,153.47,456129.0,153.27,153.51,153.24,153.47,456129.0
2023-12-28 10:30:00,153.48,153.63,153.36,153.44,639137.0,153.48,153.63,153.36,153.44,639137.0
2023-12-28 10:40:00,153.44,153.8,153.42,153.77,598326.0,153.44,153.8,153.42,153.77,598326.0
2023-12-28 10:50:00,153.77,153.92,153.62,153.71,559526.0,153.77,153.92,153.62,153.71,559526.0
2023-12-28 11:00:00,153.73,153.73,153.53,153.64,362144.0,153.73,153.73,153.53,153.64,362144.0
2023-12-28 11:10:00,153.65,153.73,153.32,153.36,532353.0,153.65,153.73,153.32,153.36,532353.0
2023-12-28 11:20:00,153.37,153.44,153.27,153.35,474356.0,153.37,153.44,153.27,153.35,474356.0
2023-12-28 11:30:00,153.36,153.45,153.17,153.44,521454.0,153.36,153.45,153.17,153.44,521454.0
2023-12-28 11:40:00,153.44,153.53,153.36,153.42,289880.0,153.44,153.53,153.36,153.42,289880.0
2023-12-28 11:50:00,153.43,153.47,153.31,153.4,296999.0,153.43,153.47,153.31,153.4,296999.0
2023-12-28 12:00:00,153.41,153.52,153.35,153.43,298808.0,153.41,153.52,153.35,153.43,298808.0
2023-12-28 12:10:00,153.43,153.48,153.27,153.34,393841.0,153.43,153.48,153.27,153.34,393841.0
2023-12-28 12:20:00,153.35,153.46,153.35,153.43,271899.0,153.35,153.46,153.35,153.43,271899.0
2023-12-28 12:30:00,153.44,153.57,153.42,153.55,279213.0,153.44,153.57,153.42,153.55,279213.0
2023-12-28 12:40:00,153.54,153.62,153.52,153.56,408099.0,153.54,153.62,153.52,153.56,408099.0
2023-12-28 12:50:00,153.56,153.81,153.53,153.79,381473.0,153.56,153.81,153.53,153.79,381473.0
2023-12-28 13:00:00,153.8,153.83,153.53,153.77,411150.0,153.8,153.83,153.53,153.77,411150.0
2023-12-28 13:10:00,153.78,153.86,153.69,153.77,271717.0,153.78,153.86,153.69,153.77,271717.0
2023-12-28 13:20:00,153.78,153.85,153.68,153.77,283368.0,153.78,153.85,153.68,153.77,283368.0
2023-12-28 13:30:00,153.76,153.99,153.74,153.91,413375.0,153.76,153.99,153.74,153.91,413375.0
2023-12-28 13:40:00,153.91,153.97,153.83,153.89,311731.0,153.91,153.97,153.83,153.89,311731.0
2023-12-28 13:50:00,153.9,154.01,153.87,153.94,478756.0,153.9,154.01,153.87,153.94,478756.0
2023-12-28 14:00:00,153.93,154.02,153.84,153.91,434627.0,153.93,154.02,153.84,153.91,434627.0
2023-12-28 14:10:00,153.91,153.99,153.87,153.94,301730.0,153.91,153.99,153.87,153.94,301730.0
2023-12-28 14:20:00,153.95,153.97,153.88,153.93,239954.0,153.95,153.97,153.88,153.93,239954.0
2023-12-28 14:30:00,153.94,153.97,153.85,153.95,314735.0,153.94,153.97,153.85,153.95,314735.0
2023-12-28 14:40:00,153.95,154.0,153.89,153.97,311471.0,153.95,154.0,153.89,153.97,311471.0
2023-12-28 14:50:00,153.97,153.97,153.77,153.84,315579.0,153.97,153.97,153.77,153.84,315579.0
2023-12-28 15:00:00,153.85,153.88,153.69,153.72,376973.0,153.85,153.88,153.69,153.72,376973.0
2023-12-28 15:10:00,153.72,153.74,153.52,153.66,501302.0,153.72,153.74,153.52,153.66,501302.0
2023-12-28 15:20:00,153.66,153.68,153.54,153.58,371573.0,153.66,153.68,153.54,153.58,371573.0
2023-12-28 15:30:00,153.57,153.67,153.55,153.61,504236.0,153.57,153.67,153.55,153.61,504236.0
2023-12-28 15:40:00,153.62,153.68,153.54,153.62,509233.0,153.62,153.68,153.54,153.62,509233.0
2023-12-28 15:50:00,153.61,153.62,153.22,153.34,2254790.0,153.61,153.62,153.22,153.34,2254790.0
2023-12-29 09:30:00,153.08,153.29,152.65,153.02,1547812.0,153.08,153.29,152.65,153.02,1547812.0
2023-12-29 09:40:00,153.01,153.49,153.0,153.44,897387.0,153.01,153.49,153.0,153.44,897387.0
2023-12-29 09:50:00,153.44,153.6,153.39,153.5,596050.0,153.44,153.6,153.39,153.5,596050.0
2023-12-29 10:00:00,153.5,153.86,153.31,153.77,767031.0,153.5,153.86,153.31,153.77,767031.0
2023-12-29 10:10:00,153.78,153.84,153.51,153.53,526122.0,153.78,153.84,153.51,153.53,526122.0
2023-12-29 10:20:00,153.53,153.89,153.48,153.78,597024.0,153.53,153.89,153.48,153.78,597024.0
2023-12-29 10:30:00,153.79,153.79,153.25,153.31,742592.0,153.79,153.79,153.25,153.31,742592.0
2023-12-29 10:40:00,153.31,153.41,152.62,152.64,854750.0,153.31,153.41,152.62,152.64,854750.0
2023-12-29 10:50:00,152.65,153.09,152.56,152.86,784311.0,152.65,153.09,152.56,152.86,784311.0
2023-12-29 11:00:00,152.86,153.0,152.2,152.35,925252.0,152.86,153.0,152.2,152.35,925252.0
2023-12-29 11:10:00,152.36,152.4,151.57,151.59,963045.0,152.36,152.4,151.57,151.59,963045.0
2023-12-29 11:20:00,151.6,151.74,151.44,151.55,703429.0,151.6,151.74,151.44,151.55,703429.0
2023-12-29 11:30:00,151.55,151.63,151.21,151.21,807951.0,151.55,151.63,151.21,151.21,807951.0
2023-12-29 11:40:00,151.21,151.5,151.03,151.5,774801.0,151.21,151.5,151.03,151.5,774801.0
2023-12-29 11:50:00,151.51,151.97,151.46,151.91,666275.0,151.51,151.97,151.46,151.91,666275.0
2023-12-29 12:00:00,151.9,152.12,151.74,151.83,673646.0,151.9,152.12,151.74,151.83,673646.0
2023-12-29 12:10:00,151.83,151.89,151.6,151.66,380028.0,151.83,151.89,151.6,151.66,380028.0
2023-12-29 12:20:00,151.66,151.73,151.44,151.52,369249.0,151.66,151.73,151.44,151.52,369249.0
2023-12-29 12:30:00,151.53,151.83,151.5,151.83,332978.0,151.53,151.83,151.5,151.83,332978.0
2023-12-29 12:40:00,151.83,151.99,151.79,151.95,417785.0,151.83,151.99,151.79,151.95,417785.0
2023-12-29 12:50:00,151.94,152.17,151.89,152.14,394889.0,151.94,152.17,151.89,152.14,394889.0
2023-12-29 13:00:00,152.14,152.6,152.09,152.52,645656.0,152.14,152.6,152.09,152.52,645656.0
2023-12-29 13:10:00,152.52,152.6,152.26,152.29,538665.0,152.52,152.6,152.26,152.29,538665.0
2023-12-29 13:20:00,152.29,152.4,152.23,152.28,284786.0,152.29,152.4,152.23,152.28,284786.0
2023-12-29 13:30:00,152.3,152.47,152.24,152.44,215606.0,152.3,152.47,152.24,152.44,215606.0
2023-12-29 13:40:00,152.44,152.55,152.32,152.53,261570.0,152.44,152.55,152.32,152.53,261570.0
2023-12-29 13:50:00,152.53,152.54,152.27,152.45,312927.0,152.53,152.54,152.27,152.45,312927.0
2023-12-29 14:00:00,152.47,152.51,152.34,152.47,292790.0,152.47,152.51,152.34,152.47,292790.0
2023-12-29 14:10:00,152.47,152.49,152.35,152.4,337440.0,152.47,152.49,152.35,152.4,337440.0
2023-12-29 14:20:00,152.4,152.45,152.33,152.34,308209.0,152.4,152.45,152.33,152.34,308209.0
2023-12-29 14:30:00,152.34,152.47,152.33,152.4,283733.0,152.34,152.47,152.33,152.4,283733.0
2023-12-29 14:40:00,152.39,152.43,152.29,152.39,344104.0,152.39,152.43,152.29,152.39,344104.0
2023-12-29 14:50:00,152.38,152.45,152.32,152.39,336873.0,152.38,152.45,152.32,152.39,336873.0
2023-12-29 15:00:00,152.39,152.39,152.11,152.34,556725.0,152.39,152.39,152.11,152.34,556725.0
2023-12-29 15:10:00,152.34,152.36,152.1,152.12,589888.0,152.34,152.36,152.1,152.12,589888.0
2023-12-29 15:20:00,152.12,152.23,151.92,152.13,768244.0,152.12,152.23,151.92,152.13,768244.0
2023-12-29 15:30:00,152.13,152.19,152.01,152.16,686622.0,152.13,152.19,152.01,152.16,686622.0
2023-12-29 15:40:00,152.16,152.27,152.12,152.15,714116.0,152.16,152.27,152.12,152.15,714116.0
2023-12-29 15:50:00,152.15,152.4,151.78,151.95,3358193.0,152.15,152.4,151.78,151.95,3358193.0
2024-01-02 09:30:00,151.46,152.38,150.33,150.63,3134601.0,151.46,152.38,150.33,150.63,3134601.0
2024-01-02 09:40:00,150.69,150.81,149.66,149.69,2084851.0,150.69,150.81,149.66,149.69,2084851.0
2024-01-02 09:50:00,149.69,149.86,148.86,149.3,1582991.0,149.69,149.86,148.86,149.3,1582991.0
2024-01-02 10:00:00,149.29,149.74,149.02,149.73,1229716.0,149.29,149.74,149.02,149.73,1229716.0
2024-01-02 10:10:00,149.72,149.82,148.88,148.89,938212.0,149.72,149.82,148.88,148.89,938212.0
2024-01-02 10:20:00,148.89,149.16,148.64,148.69,931234.0,148.89,149.16,148.64,148.69,931234.0
2024-01-02 10:30:00,148.68,149.0,148.57,148.88,643403.0,148.68,149.0,148.57,148.88,643403.0
2024-01-02 10:40:00,148.87,148.98,148.6,148.61,546822.0,148.87,148.98,148.6,148.61,546822.0
2024-01-02 10:50:00,148.61,149.0,148.39,149.0,774964.0,148.61,149.0,148.39,149.0,774964.0
2024-01-02 11:00:00,148.99,149.21,148.72,149.17,636502.0,148.99,149.21,148.72,149.17,636502.0
2024-01-02 11:10:00,149.16,149.94,149.15,149.92,1136940.0,149.16,149.94,149.15,149.92,1136940.0
2024-01-02 11:20:00,149.91,149.99,149.74,149.96,625914.0,149.91,149.99,149.74,149.96,625914.0
2024-01-02 11:30:00,149.97,150.5,149.93,150.39,788145.0,149.97,150.5,149.93,150.39,788145.0
2024-01-02 11:40:00,150.39,150.41,150.0,150.36,592753.0,150.39,150.41,150.0,150.36,592753.0
2024-01-02 11:50:00,150.35,150.45,150.21,150.3,505043.0,150.35,150.45,150.21,150.3,505043.0
2024-01-02 12:00:00,150.3,150.95,150.26,150.47,836499.0,150.3,150.95,150.26,150.47,836499.0
2024-01-02 12:10:00,150.45,150.45,150.02,150.06,516769.0,150.45,150.45,150.02,150.06,516769.0
2024-01-02 12:20:00,150.06,150.16,149.86,149.88,453610.0,150.06,150.16,149.86,149.88,453610.0
2024-01-02 12:30:00,149.88,150.02,149.81,149.99,351569.0,149.88,150.02,149.81,149.99,351569.0
2024-01-02 12:40:00,149.99,150.15,149.83,149.87,335355.0,149.99,150.15,149.83,149.87,335355.0
2024-01-02 12:50:00,149.87,149.94,149.7,149.73,325165.0,149.87,149.94,149.7,149.73,325165.0
2024-01-02 13:00:00,149.74,149.76,149.51,149.63,320369.0,149.74,149.76,149.51,149.63,320369.0
2024-01-02 13:10:00,149.62,149.7,149.48,149.57,292591.0,149.62,149.7,149.48,149.57,292591.0
2024-01-02 13:20:00,149.58,149.94,149.57,149.84,410556.0,149.58,149.94,149.57,149.84,410556.0
2024-01-02 13:30:00,149.84,150.1,149.79,150.1,372171.0,149.84,150.1,149.79,150.1,372171.0
2024-01-02 13:40:00,150.09,150.11,149.78,149.81,326538.0,150.09,150.11,149.78,149.81,326538.0
2024-01-02 13:50:00,149.79,149.81,149.46,149.55,346750.0,149.79,149.81,149.46,149.55,346750.0
2024-01-02 14:00:00,149.55,149.6,149.15,149.29,399015.0,149.55,149.6,149.15,149.29,399015.0
2024-01-02 14:10:00,149.29,149.52,149.28,149.38,348275.0,149.29,149.52,149.28,149.38,348275.0
2024-01-02 14:20:00,149.39,149.65,149.36,149.61,285283.0,149.39,149.65,149.36,149.61,285283.0
2024-01-02 14:30:00,149.61,149.83,149.59,149.67,365957.0,149.61,149.83,149.59,149.67,365957.0
2024-01-02 14:40:00,149.65,149.7,149.51,149.52,331272.0,149.65,149.7,149.51,149.52,331272.0
2024-01-02 14:50:00,149.52,149.62,149.33,149.34,387875.0,149.52,149.62,149.33,149.34,387875.0
2024-01-02 15:00:00,149.33,149.39,148.97,149.15,730515.0,149.33,149.39,148.97,149.15,730515.0
2024-01-02 15:10:00,149.15,149.54,149.09,149.44,583678.0,149.15,149.54,149.09,149.44,583678.0
2024-01-02 15:20:00,149.44,149.48,149.26,149.31,539523.0,149.44,149.48,149.26,149.31,539523.0
2024-01-02 15:30:00,149.32,149.38,149.13,149.24,708633.0,149.32,149.38,149.13,149.24,708633.0
2024-01-02 15:40:00,149.23,149.58,149.2,149.56,929562.0,149.23,149.58,149.2,149.56,929562.0
2024-01-02 15:50:00,149.56,150.1,149.56,149.94,2871313.0,149.56,150.1,149.56,149.94,2871313.0
2024-01-03 09:30:00,149.2,151.05,149.09,149.93,3288406.0,149.2,151.05,149.09,149.93,3288406.0
2024-01-03 09:40:00,149.91,150.95,149.77,150.66,1506464.0,149.91,150.95,149.77,150.66,1506464.0
2024-01-03 09:50:00,150.65,150.67,150.2,150.34,1097628.0,150.65,150.67,150.2,150.34,1097628.0
2024-01-03 10:00:00,150.34,150.99,150.26,150.52,1178700.0,150.34,150.99,150.26,150.52,1178700.0
2024-01-03 10:10:00,150.54,150.66,149.91,150.12,1011054.0,150.54,150.66,149.91,150.12,1011054.0
2024-01-03 10:20:00,150.09,150.17,149.88,150.01,832648.0,150.09,150.17,149.88,150.01,832648.0
2024-01-03 10:30:00,150.0,150.5,150.0,150.06,978962.0,150.0,150.5,150.0,150.06,978962.0
2024-01-03 10:40:00,150.08,150.48,150.05,150.27,725000.0,150.08,150.48,150.05,150.27,725000.0
2024-01-03 10:50:00,150.25,150.58,150.22,150.53,637986.0,150.25,150.58,150.22,150.53,637986.0
2024-01-03 11:00:00,150.53,150.93,150.38,150.45,984340.0,150.53,150.93,150.38,150.45,984340.0
2024-01-03 11:10:00,150.46,150.68,150.32,150.38,609768.0,150.46,150.68,150.32,150.38,609768.0
2024-01-03 11:20:00,150.37,150.42,149.98,150.0,557972.0,150.37,150.42,149.98,150.0,557972.0
2024-01-03 11:30:00,150.0,150.07,149.74,149.76,689351.0,150.0,150.07,149.74,149.76,689351.0
2024-01-03 11:40:00,149.76,149.79,149.53,149.66,851989.0,149.76,149.79,149.53,149.66,851989.0
2024-01-03 11:50:00,149.67,149.69,149.37,149.38,507455.0,149.67,149.69,149.37,149.38,507455.0
2024-01-03 12:00:00,149.39,149.58,149.29,149.31,595269.0,149.39,149.58,149.29,149.31,595269.0
2024-01-03 12:10:00,149.31,149.38,149.19,149.31,525813.0,149.31,149.38,149.19,149.31,525813.0
2024-01-03 12:20:00,149.31,149.67,149.27,149.63,610091.0,149.31,149.67,149.27,149.63,610091.0
2024-01-03 12:30:00,149.61,149.86,149.47,149.84,583263.0,149.61,149.86,149.47,149.84,583263.0
2024-01-03 12:40:00,149.83,149.85,149.52,149.66,390982.0,149.83,149.85,149.52,149.66,390982.0
2024-01-03 12:50:00,149.66,150.01,149.64,149.97,444422.0,149.66,150.01,149.64,149.97,444422.0
2024-01-03 13:00:00,149.97,150.12,149.89,149.9,517697.0,149.97,150.12,149.89,149.9,517697.0
2024-01-03 13:10:00,149.9,150.01,149.73,149.74,321578.0,149.9,150.01,149.73,149.74,321578.0
2024-01-03 13:20:00,149.73,149.82,149.59,149.65,324763.0,149.73,149.82,149.59,149.65,324763.0
2024-01-03 13:30:00,149.65,149.68,149.31,149.49,542546.0,149.65,149.68,149.31,149.49,542546.0
2024-01-03 13:40:00,149.49,149.58,149.39,149.44,342701.0,149.49,149.58,149.39,149.44,342701.0
2024-01-03 13:50:00,149.43,149.55,149.34,149.49,248466.0,149.43,149.55,149.34,149.49,248466.0
2024-01-03 14:00:00,149.49,149.62,148.82,149.33,830083.0,149.49,149.62,148.82,149.33,830083.0
2024-01-03 14:10:00,149.32,149.45,148.97,149.25,506025.0,149.32,149.45,148.97,149.25,506025.0
2024-01-03 14:20:00,149.26,149.78,149.17,149.69,529919.0,149.26,149.78,149.17,149.69,529919.0
2024-01-03 14:30:00,149.69,149.8,149.39,149.55,358976.0,149.69,149.8,149.39,149.55,358976.0
2024-01-03 14:40:00,149.55,149.8,149.35,149.36,468971.0,149.55,149.8,149.35,149.36,468971.0
2024-01-03 14:50:00,149.36,149.42,149.21,149.21,433683.0,149.36,149.42,149.21,149.21,433683.0
2024-01-03 15:00:00,149.22,149.33,148.93,149.0,647507.0,149.22,149.33,148.93,149.0,647507.0
2024-01-03 15:10:00,149.01,149.2,149.0,149.02,425617.0,149.01,149.2,149.0,149.02,425617.0
2024-01-03 15:20:00,149.02,149.19,148.89,148.99,678039.0,149.02,149.19,148.89,148.99,678039.0
2024-01-03 15:30:00,148.99,149.16,148.95,149.01,708466.0,148.99,149.16,148.95,149.01,708466.0
2024-01-03 15:40:00,149.01,149.08,148.74,148.74,769749.0,149.01,149.08,148.74,148.74,769749.0
2024-01-03 15:50:00,148.74,148.76,148.33,148.42,2918532.0,148.74,148.76,148.33,148.42,2918532.0
2024-01-04 09:30:00,145.61,145.72,144.05,145.08,5944834.0,145.61,145.72,144.05,145.08,5944834.0
2024-01-04 09:40:00,145.11,145.51,144.81,145.26,1961533.0,145.11,145.51,144.81,145.26,1961533.0
2024-01-04 09:50:00,145.26,145.76,145.25,145.41,1304339.0,145.26,145.76,145.25,145.41,1304339.0
2024-01-04 10:00:00,145.41,146.51,145.27,146.34,1660605.0,145.41,146.51,145.27,146.34,1660605.0
2024-01-04 10:10:00,146.35,146.51,145.99,146.19,1182641.0,146.35,146.51,145.99,146.19,1182641.0
2024-01-04 10:20:00,146.18,146.77,146.05,146.05,1212252.0,146.18,146.77,146.05,146.05,1212252.0
2024-01-04 10:30:00,146.05,146.51,145.99,146.39,946532.0,146.05,146.51,145.99,146.39,946532.0
2024-01-04 10:40:00,146.39,146.52,146.11,146.49,733622.0,146.39,146.52,146.11,146.49,733622.0
2024-01-04 10:50:00,146.5,146.8,146.44,146.52,716462.0,146.5,146.8,146.44,146.52,716462.0
2024-01-04 11:00:00,146.53,146.95,146.53,146.94,757771.0,146.53,146.95,146.53,146.94,757771.0
2024-01-04 11:10:00,146.94,147.38,146.86,147.21,967390.0,146.94,147.38,146.86,147.21,967390.0
2024-01-04 11:20:00,147.21,147.24,146.75,146.8,610494.0,147.21,147.24,146.75,146.8,610494.0
2024-01-04 11:30:00,146.8,146.89,146.56,146.62,594336.0,146.8,146.89,146.56,146.62,594336.0
2024-01-04 11:40:00,146.58,146.88,146.52,146.72,483888.0,146.58,146.88,146.52,146.72,483888.0
2024-01-04 11:50:00,146.71,146.73,146.34,146.38,643412.0,146.71,146.73,146.34,146.38,643412.0
2024-01-04 12:00:00,146.38,146.46,146.24,146.3,553746.0,146.38,146.46,146.24,146.3,553746.0
2024-01-04 12:10:00,146.3,146.31,145.91,146.0,603878.0,146.3,146.31,145.91,146.0,603878.0
2024-01-04 12:20:00,146.0,146.16,145.89,146.14,497656.0,146.0,146.16,145.89,146.14,497656.0
2024-01-04 12:30:00,146.15,146.17,145.95,146.09,412178.0,146.15,146.17,145.95,146.09,412178.0
2024-01-04 12:40:00,146.09,146.1,145.51,145.56,588819.0,146.09,146.1,145.51,145.56,588819.0
2024-01-04 12:50:00,145.55,145.73,145.32,145.72,739856.0,145.55,145.73,145.32,145.72,739856.0
2024-01-04 13:00:00,145.72,145.92,145.68,145.71,586844.0,145.72,145.92,145.68,145.71,586844.0
2024-01-04 13:10:00,145.72,145.72,145.38,145.46,557045.0,145.72,145.72,145.38,145.46,557045.0
2024-01-04 13:20:00,145.45,145.67,145.4,145.62,503002.0,145.45,145.67,145.4,145.62,503002.0
2024-01-04 13:30:00,145.62,145.72,145.47,145.5,571369.0,145.62,145.72,145.47,145.5,571369.0
2024-01-04 13:40:00,145.51,145.7,145.49,145.55,468481.0,145.51,145.7,145.49,145.55,468481.0
2024-01-04 13:50:00,145.55,145.82,145.46,145.53,569380.0,145.55,145.82,145.46,145.53,569380.0
2024-01-04 14:00:00,145.54,145.62,145.32,145.33,528266.0,145.54,145.62,145.32,145.33,528266.0
2024-01-04 14:10:00,145.33,145.59,145.21,145.22,586917.0,145.33,145.59,145.21,145.22,586917.0
2024-01-04 14:20:00,145.22,145.45,145.15,145.25,461893.0,145.22,145.45,145.15,145.25,461893.0
2024-01-04 14:30:00,145.24,145.38,145.14,145.23,418246.0,145.24,145.38,145.14,145.23,418246.0
2024-01-04 14:40:00,145.23,145.33,145.21,145.31,354986.0,145.23,145.33,145.21,145.31,354986.0
2024-01-04 14:50:00,145.31,145.46,145.24,145.3,434100.0,145.31,145.46,145.24,145.3,434100.0
2024-01-04 15:00:00,145.31,145.59,145.28,145.58,399372.0,145.31,145.59,145.28,145.58,399372.0
2024-01-04 15:10:00,145.57,145.63,145.25,145.35,574079.0,145.57,145.63,145.25,145.35,574079.0
2024-01-04 15:20:00,145.34,145.53,145.32,145.4,526648.0,145.34,145.53,145.32,145.4,526648.0
2024-01-04 15:30:00,145.39,145.62,145.35,145.46,651817.0,145.39,145.62,145.35,145.46,651817.0
2024-01-04 15:40:00,145.47,145.49,145.14,145.17,857999.0,145.47,145.49,145.14,145.17,857999.0
2024-01-04 15:50:00,145.18,145.24,144.5,144.57,3924480.0,145.18,145.24,144.5,144.57,3924480.0
2024-01-05 09:30:00,144.69,146.02,144.53,145.55,2849813.0,144.69,146.02,144.53,145.55,2849813.0
2024-01-05 09:40:00,145.56,146.08,145.41,146.08,1414943.0,145.56,146.08,145.41,146.08,1414943.0
2024-01-05 09:50:00,146.09,146.1,145.5,145.84,1077856.0,146.09,146.1,145.5,145.84,1077856.0
2024-01-05 10:00:00,145.85,146.57,145.84,146.54,1460792.0,145.85,146.57,145.84,146.54,1460792.0
2024-01-05 10:10:00,146.54,146.59,146.25,146.43,1079452.0,146.54,146.59,146.25,146.43,1079452.0
2024-01-05 10:20:00,146.41,146.44,146.06,146.3,774054.0,146.41,146.44,146.06,146.3,774054.0
2024-01-05 10:30:00,146.3,146.48,146.06,146.24,683952.0,146.3,146.48,146.06,146.24,683952.0
2024-01-05 10:40:00,146.26,146.4,146.17,146.29,409416.0,146.26,146.4,146.17,146.29,409416.0
2024-01-05 10:50:00,146.3,146.44,146.17,146.31,475121.0,146.3,146.44,146.17,146.31,475121.0
2024-01-05 11:00:00,146.3,146.41,145.9,146.02,635043.0,146.3,146.41,145.9,146.02,635043.0
2024-01-05 11:10:00,146.02,146.23,145.75,145.77,623443.0,146.02,146.23,145.75,145.77,623443.0
2024-01-05 11:20:00,145.78,145.8,145.55,145.67,572312.0,145.78,145.8,145.55,145.67,572312.0
2024-01-05 11:30:00,145.66,145.92,145.65,145.9,395946.0,145.66,145.92,145.65,145.9,395946.0
2024-01-05 11:40:00,145.9,145.98,145.48,145.55,369135.0,145.9,145.98,145.48,145.55,369135.0
2024-01-05 11:50:00,145.56,145.78,145.56,145.71,332638.0,145.56,145.78,145.56,145.71,332638.0
2024-01-05 12:00:00,145.72,145.75,145.15,145.15,481913.0,145.72,145.75,145.15,145.15,481913.0
2024-01-05 12:10:00,145.16,145.43,145.08,145.23,499018.0,145.16,145.43,145.08,145.23,499018.0
2024-01-05 12:20:00,145.24,145.39,145.04,145.11,259558.0,145.24,145.39,145.04,145.11,259558.0
2024-01-05 12:30:00,145.12,145.34,145.03,145.22,404054.0,145.12,145.34,145.03,145.22,404054.0
2024-01-05 12:40:00,145.22,145.41,145.18,145.18,241157.0,145.22,145.41,145.18,145.18,241157.0
2024-01-05 12:50:00,145.19,145.34,145.11,145.12,195260.0,145.19,145.34,145.11,145.12,195260.0
2024-01-05 13:00:00,145.12,145.24,144.85,145.16,562454.0,145.12,145.24,144.85,145.16,562454.0
2024-01-05 13:10:00,145.16,145.25,144.92,145.04,331643.0,145.16,145.25,144.92,145.04,331643.0
2024-01-05 13:20:00,145.04,145.46,145.04,145.46,360289.0,145.04,145.46,145.04,145.46,360289.0
2024-01-05 13:30:00,145.46,145.67,145.45,145.57,454788.0,145.46,145.67,145.45,145.57,454788.0
2024-01-05 13:40:00,145.56,145.69,145.47,145.61,395010.0,145.56,145.69,145.47,145.61,395010.0
2024-01-05 13:50:00,145.61,145.67,145.55,145.6,278382.0,145.61,145.67,145.55,145.6,278382.0
2024-01-05 14:00:00,145.6,145.75,145.6,145.61,388373.0,145.6,145.75,145.6,145.61,388373.0
2024-01-05 14:10:00,145.62,145.74,145.55,145.65,412769.0,145.62,145.74,145.55,145.65,412769.0
2024-01-05 14:20:00,145.65,145.73,145.54,145.59,428029.0,145.65,145.73,145.54,145.59,428029.0
2024-01-05 14:30:00,145.58,145.65,145.14,145.14,565412.0,145.58,145.65,145.14,145.14,565412.0
2024-01-05 14:40:00,145.14,145.22,144.96,144.97,684678.0,145.14,145.22,144.96,144.97,684678.0
2024-01-05 14:50:00,144.97,144.98,144.72,144.87,635754.0,144.97,144.98,144.72,144.87,635754.0
2024-01-05 15:00:00,144.88,145.09,144.83,144.85,724758.0,144.88,145.09,144.83,144.85,724758.0
2024-01-05 15:10:00,144.85,145.18,144.84,145.09,518595.0,144.85,145.18,144.84,145.09,518595.0
2024-01-05 15:20:00,145.09,145.13,144.7,145.04,793170.0,145.09,145.13,144.7,145.04,793170.0
2024-01-05 15:30:00,145.05,145.18,144.72,144.9,888921.0,145.05,145.18,144.72,144.9,888921.0
2024-01-05 15:40:00,144.9,145.23,144.84,145.16,972241.0,144.9,145.23,144.84,145.16,972241.0
2024-01-05 15:50:00,145.17,145.6,145.07,145.26,2891901.0,145.17,145.6,145.07,145.26,2891901.0
2024-01-08 09:30:00,146.79,147.35,146.15,147.2,2190627.0,146.79,147.35,146.15,147.2,2190627.0
2024-01-08 09:40:00,147.2,147.77,147.1,147.26,1839541.0,147.2,147.77,147.1,147.26,1839541.0
2024-01-08 09:50:00,147.25,147.7,146.84,147.64,1239658.0,147.25,147.7,146.84,147.64,1239658.0
2024-01-08 10:00:00,147.63,148.27,147.39,148.21,1514685.0,147.63,148.27,147.39,148.21,1514685.0
2024-01-08 10:10:00,148.21,148.37,147.8,148.06,1109867.0,148.21,148.37,147.8,148.06,1109867.0
2024-01-08 10:20:00,148.06,148.08,147.65,147.74,646246.0,148.06,148.08,147.65,147.74,646246.0
2024-01-08 10:30:00,147.75,147.96,147.59,147.68,734208.0,147.75,147.96,147.59,147.68,734208.0
2024-01-08 10:40:00,147.69,147.99,147.53,147.96,615611.0,147.69,147.99,147.53,147.96,615611.0
2024-01-08 10:50:00,147.96,148.14,147.79,147.82,629530.0,147.96,148.14,147.79,147.82,629530.0
2024-01-08 11:00:00,147.82,148.01,147.65,147.78,496741.0,147.82,148.01,147.65,147.78,496741.0
2024-01-08 11:10:00,147.8,147.81,147.58,147.62,418690.0,147.8,147.81,147.58,147.62,418690.0
2024-01-08 11:20:00,147.62,147.77,147.37,147.38,502755.0,147.62,147.77,147.37,147.38,502755.0
2024-01-08 11:30:00,147.39,147.65,147.38,147.59,433441.0,147.39,147.65,147.38,147.59,433441.0
2024-01-08 11:40:00,147.59,147.62,147.39,147.52,405647.0,147.59,147.62,147.39,147.52,405647.0
2024-01-08 11:50:00,147.52,147.65,147.35,147.58,464344.0,147.52,147.65,147.35,147.58,464344.0
2024-01-08 12:00:00,147.58,147.73,147.46,147.48,469753.0,147.58,147.73,147.46,147.48,469753.0
2024-01-08 12:10:00,147.49,147.51,147.34,147.48,408823.0,147.49,147.51,147.34,147.48,408823.0
2024-01-08 12:20:00,147.48,147.48,147.27,147.39,315136.0,147.48,147.48,147.27,147.39,315136.0
2024-01-08 12:30:00,147.39,147.75,147.36,147.72,454291.0,147.39,147.75,147.36,147.72,454291.0
2024-01-08 12:40:00,147.72,147.85,147.66,147.81,407177.0,147.72,147.85,147.66,147.81,407177.0
2024-01-08 12:50:00,147.83,148.06,147.74,147.77,581493.0,147.83,148.06,147.74,147.77,581493.0
2024-01-08 13:00:00,147.76,147.81,147.57,147.75,351572.0,147.76,147.81,147.57,147.75,351572.0
2024-01-08 13:10:00,147.75,147.79,147.64,147.78,296480.0,147.75,147.79,147.64,147.78,296480.0
2024-01-08 13:20:00,147.79,147.89,147.76,147.79,270639.0,147.79,147.89,147.76,147.79,270639.0
2024-01-08 13:30:00,147.79,147.83,147.74,147.81,276034.0,147.79,147.83,147.74,147.81,276034.0
2024-01-08 13:40:00,147.81,148.1,147.76,148.06,407025.0,147.81,148.1,147.76,148.06,407025.0
2024-01-08 13:50:00,148.05,148.28,148.04,148.21,418502.0,148.05,148.28,148.04,148.21,418502.0
2024-01-08 14:00:00,148.21,148.28,148.14,148.28,318127.0,148.21,148.28,148.14,148.28,318127.0
2024-01-08 14:10:00,148.28,148.46,148.2,148.33,482735.0,148.28,148.46,148.2,148.33,482735.0
2024-01-08 14:20:00,148.33,148.7,148.31,148.69,589908.0,148.33,148.7,148.31,148.69,589908.0
2024-01-08 14:30:00,148.69,148.96,148.69,148.83,663921.0,148.69,148.96,148.69,148.83,663921.0
2024-01-08 14:40:00,148.83,148.95,148.77,148.88,491801.0,148.83,148.95,148.77,148.88,491801.0
2024-01-08 14:50:00,148.88,149.2,148.84,149.12,585079.0,148.88,149.2,148.84,149.12,585079.0
2024-01-08 15:00:00,149.12,149.23,148.95,149.21,1046662.0,149.12,149.23,148.95,149.21,1046662.0
2024-01-08 15:10:00,149.21,149.4,149.1,149.28,832695.0,149.21,149.4,149.1,149.28,832695.0
2024-01-08 15:20:00,149.28,149.34,148.95,149.01,723469.0,149.28,149.34,148.95,149.01,723469.0
2024-01-08 15:30:00,149.0,149.27,148.89,149.27,714053.0,149.0,149.27,148.89,149.27,714053.0
2024-01-08 15:40:00,149.26,149.27,148.73,148.76,822712.0,149.26,149.27,148.73,148.76,822712.0
2024-01-08 15:50:00,148.76,149.36,148.76,149.11,2455018.0,148.76,149.36,148.76,149.11,2455018.0
2024-01-09 09:30:00,148.32,149.62,148.21,149.02,2455130.0,148.32,149.62,148.21,149.02,2455130.0
2024-01-09 09:40:00,149.01,149.32,148.47,148.9,1253914.0,149.01,149.32,148.47,148.9,1253914.0
2024-01-09 09:50:00,148.9,149.5,148.83,149.42,1437699.0,148.9,149.5,148.83,149.42,1437699.0
2024-01-09 10:00:00,149.4,149.48,149.0,149.46,798863.0,149.4,149.48,149.0,149.46,798863.0
2024-01-09 10:10:00,149.46,149.88,149.43,149.74,1109348.0,149.46,149.88,149.43,149.74,1109348.0
2024-01-09 10:20:00,149.75,150.04,149.67,149.8,946815.0,149.75,150.04,149.67,149.8,946815.0
2024-01-09 10:30:00,149.8,150.34,149.69,150.3,998109.0,149.8,150.34,149.69,150.3,998109.0
2024-01-09 10:40:00,150.31,150.43,149.89,150.41,898539.0,150.31,150.43,149.89,150.41,898539.0
2024-01-09 10:50:00,150.39,150.44,150.04,150.11,711674.0,150.39,150.44,150.04,150.11,711674.0
2024-01-09 11:00:00,150.12,150.63,150.03,150.61,776897.0,150.12,150.63,150.03,150.61,776897.0
2024-01-09 11:10:00,150.61,150.9,150.6,150.82,885008.0,150.61,150.9,150.6,150.82,885008.0
2024-01-09 11:20:00,150.83,150.9,150.66,150.77,653239.0,150.83,150.9,150.66,150.77,653239.0
2024-01-09 11:30:00,150.78,150.82,150.6,150.71,528976.0,150.78,150.82,150.6,150.71,528976.0
2024-01-09 11:40:00,150.71,150.75,150.54,150.59,442909.0,150.71,150.75,150.54,150.59,442909.0
2024-01-09 11:50:00,150.59,150.96,150.58,150.96,570593.0,150.59,150.96,150.58,150.96,570593.0
2024-01-09 12:00:00,150.95,151.14,150.83,151.14,645596.0,150.95,151.14,150.83,151.14,645596.0
2024-01-09 12:10:00,151.13,151.21,150.95,151.0,489152.0,151.13,151.21,150.95,151.0,489152.0
2024-01-09 12:20:00,151.0,151.28,150.99,151.22,473947.0,151.0,151.28,150.99,151.22,473947.0
2024-01-09 12:30:00,151.23,151.3,151.13,151.25,466486.0,151.23,151.3,151.13,151.25,466486.0
2024-01-09 12:40:00,151.27,151.4,151.25,151.32,408266.0,151.27,151.4,151.25,151.32,408266.0
2024-01-09 12:50:00,151.33,151.53,151.29,151.46,613126.0,151.33,151.53,151.29,151.46,613126.0
2024-01-09 13:00:00,151.46,151.71,151.23,151.28,599848.0,151.46,151.71,151.23,151.28,599848.0
2024-01-09 13:10:00,151.28,151.47,151.27,151.44,349117.0,151.28,151.47,151.27,151.44,349117.0
2024-01-09 13:20:00,151.44,151.5,151.32,151.4,604670.0,151.44,151.5,151.32,151.4,604670.0
2024-01-09 13:30:00,151.41,151.41,150.8,150.97,843666.0,151.41,151.41,150.8,150.97,843666.0
2024-01-09 13:40:00,150.97,151.04,150.77,150.94,524290.0,150.97,151.04,150.77,150.94,524290.0
2024-01-09 13:50:00,150.94,151.31,150.9,150.94,485227.0,150.94,151.31,150.9,150.94,485227.0
2024-01-09 14:00:00,150.94,151.21,150.94,151.19,433947.0,150.94,151.21,150.94,151.19,433947.0
2024-01-09 14:10:00,151.19,151.21,150.96,151.07,423244.0,151.19,151.21,150.96,151.07,423244.0
2024-01-09 14:20:00,151.07,151.2,150.95,151.08,404142.0,151.07,151.2,150.95,151.08,404142.0
2024-01-09 14:30:00,151.07,151.26,151.04,151.12,425416.0,151.07,151.26,151.04,151.12,425416.0
2024-01-09 14:40:00,151.12,151.27,151.05,151.25,388544.0,151.12,151.27,151.05,151.25,388544.0
2024-01-09 14:50:00,151.25,151.33,151.06,151.16,452407.0,151.25,151.33,151.06,151.16,452407.0
2024-01-09 15:00:00,151.16,151.23,150.8,150.99,598077.0,151.16,151.23,150.8,150.99,598077.0
2024-01-09 15:10:00,151.0,151.17,150.9,151.02,520247.0,151.0,151.17,150.9,151.02,520247.0
2024-01-09 15:20:00,151.03,151.18,150.99,151.14,414251.0,151.03,151.18,150.99,151.14,414251.0
2024-01-09 15:30:00,151.14,151.22,151.03,151.05,530738.0,151.14,151.22,151.03,151.05,530738.0
2024-01-09 15:40:00,151.05,151.12,150.8,150.93,682812.0,151.05,151.12,150.8,150.93,682812.0
2024-01-09 15:50:00,150.93,151.47,150.66,151.37,2450105.0,150.93,151.47,150.66,151.37,2450105.0
2024-01-10 09:30:00,152.01,152.99,151.88,152.65,2985338.0,152.01,152.99,151.88,152.65,2985338.0
2024-01-10 09:40:00,152.66,153.88,152.54,153.04,2511677.0,152.66,153.88,152.54,153.04,2511677.0
2024-01-10 09:50:00,153.03,153.29,152.64,153.15,1471122.0,153.03,153.29,152.64,153.15,1471122.0
2024-01-10 10:00:00,153.14,153.28,152.52,152.71,1103710.0,153.14,153.28,152.52,152.71,1103710.0
2024-01-10 10:10:00,152.72,153.15,152.67,152.97,901972.0,152.72,153.15,152.67,152.97,901972.0
2024-01-10 10:20:00,152.96,153.03,152.66,152.8,708597.0,152.96,153.03,152.66,152.8,708597.0
2024-01-10 10:30:00,152.8,153.1,152.68,152.78,857597.0,152.8,153.1,152.68,152.78,857597.0
2024-01-10 10:40:00,152.78,153.26,152.7,153.19,751207.0,152.78,153.26,152.7,153.19,751207.0
2024-01-10 10:50:00,153.19,153.6,153.18,153.56,944743.0,153.19,153.6,153.18,153.56,944743.0
2024-01-10 11:00:00,153.57,153.76,153.52,153.54,699332.0,153.57,153.76,153.52,153.54,699332.0
2024-01-10 11:10:00,153.55,153.55,153.15,153.34,540302.0,153.55,153.55,153.15,153.34,540302.0
2024-01-10 11:20:00,153.34,153.39,153.06,153.11,504114.0,153.34,153.39,153.06,153.11,504114.0
2024-01-10 11:30:00,153.11,153.2,152.96,153.09,527132.0,153.11,153.2,152.96,153.09,527132.0
2024-01-10 11:40:00,153.09,153.39,153.07,153.22,473406.0,153.09,153.39,153.07,153.22,473406.0
2024-01-10 11:50:00,153.21,153.46,153.12,153.36,511200.0,153.21,153.46,153.12,153.36,511200.0
2024-01-10 12:00:00,153.38,153.53,153.26,153.53,410356.0,153.38,153.53,153.26,153.53,410356.0
2024-01-10 12:10:00,153.53,153.84,153.47,153.79,806840.0,153.53,153.84,153.47,153.79,806840.0
2024-01-10 12:20:00,153.79,153.79,153.53,153.64,465349.0,153.79,153.79,153.53,153.64,465349.0
2024-01-10 12:30:00,153.64,153.86,153.63,153.83,468369.0,153.64,153.86,153.63,153.83,468369.0
2024-01-10 12:40:00,153.84,153.92,153.71,153.91,483986.0,153.84,153.92,153.71,153.91,483986.0
2024-01-10 12:50:00,153.92,153.99,153.8,153.93,485788.0,153.92,153.99,153.8,153.93,485788.0
2024-01-10 13:00:00,153.93,154.23,153.81,154.1,1042275.0,153.93,154.23,153.81,154.1,1042275.0
2024-01-10 13:10:00,154.1,154.19,153.94,154.0,492668.0,154.1,154.19,153.94,154.0,492668.0
2024-01-10 13:20:00,154.0,154.19,153.8,153.97,454887.0,154.0,154.19,153.8,153.97,454887.0
2024-01-10 13:30:00,153.98,154.08,153.86,153.95,336659.0,153.98,154.08,153.86,153.95,336659.0
2024-01-10 13:40:00,153.94,153.97,153.85,153.94,321970.0,153.94,153.97,153.85,153.94,321970.0
2024-01-10 13:50:00,153.94,154.06,153.92,153.95,354883.0,153.94,154.06,153.92,153.95,354883.0
2024-01-10 14:00:00,153.95,154.17,153.89,154.12,490310.0,153.95,154.17,153.89,154.12,490310.0
2024-01-10 14:10:00,154.13,154.42,154.12,154.28,968697.0,154.13,154.42,154.12,154.28,968697.0
2024-01-10 14:20:00,154.28,154.39,154.2,154.24,439686.0,154.28,154.39,154.2,154.24,439686.0
2024-01-10 14:30:00,154.25,154.32,154.11,154.2,441969.0,154.25,154.32,154.11,154.2,441969.0
2024-01-10 14:40:00,154.21,154.27,154.18,154.25,340430.0,154.21,154.27,154.18,154.25,340430.0
2024-01-10 14:50:00,154.25,154.37,154.22,154.34,563912.0,154.25,154.37,154.22,154.34,563912.0
2024-01-10 15:00:00,154.34,154.37,154.18,154.34,580080.0,154.34,154.37,154.18,154.34,580080.0
2024-01-10 15:10:00,154.35,154.36,154.02,154.16,619043.0,154.35,154.36,154.02,154.16,619043.0
2024-01-10 15:20:00,154.16,154.18,153.79,153.83,689985.0,154.16,154.18,153.79,153.83,689985.0
2024-01-10 15:30:00,153.83,153.83,153.58,153.74,852116.0,153.83,153.83,153.58,153.74,852116.0
2024-01-10 15:40:00,153.74,153.76,153.23,153.23,1095647.0,153.74,153.76,153.23,153.23,1095647.0
2024-01-10 15:50:00,153.23,153.79,153.0,153.72,2305966.0,153.23,153.79,153.0,153.72,2305966.0
2024-01-11 09:30:00,155.05,157.17,155.04,156.45,4847057.0,155.05,157.17,155.04,156.45,4847057.0
2024-01-11 09:40:00,156.46,156.59,155.43,155.52,2013884.0,156.46,156.59,155.43,155.52,2013884.0
2024-01-11 09:50:00,155.53,155.7,154.69,155.64,1893519.0,155.53,155.7,154.69,155.64,1893519.0
2024-01-11 10:00:00,155.65,155.74,154.27,154.39,1652999.0,155.65,155.74,154.27,154.39,1652999.0
2024-01-11 10:10:00,154.39,154.97,154.18,154.96,1140701.0,154.39,154.97,154.18,154.96,1140701.0
2024-01-11 10:20:00,154.97,155.14,154.44,154.72,856770.0,154.97,155.14,154.44,154.72,856770.0
2024-01-11 10:30:00,154.73,155.35,154.59,155.12,1023730.0,154.73,155.35,154.59,155.12,1023730.0
2024-01-11 10:40:00,155.12,155.32,154.67,154.77,869770.0,155.12,155.32,154.67,154.77,869770.0
2024-01-11 10:50:00,154.77,154.98,154.62,154.87,775673.0,154.77,154.98,154.62,154.87,775673.0
2024-01-11 11:00:00,154.87,154.99,154.55,154.68,593872.0,154.87,154.99,154.55,154.68,593872.0
2024-01-11 11:10:00,154.67,154.7,153.91,154.16,1021942.0,154.67,154.7,153.91,154.16,1021942.0
2024-01-11 11:20:00,154.15,154.48,154.12,154.41,724625.0,154.15,154.48,154.12,154.41,724625.0
2024-01-11 11:30:00,154.41,154.42,153.86,153.88,557211.0,154.41,154.42,153.86,153.88,557211.0
2024-01-11 11:40:00,153.87,153.94,153.2,153.69,949159.0,153.87,153.94,153.2,153.69,949159.0
2024-01-11 11:50:00,153.69,153.75,153.12,153.22,739919.0,153.69,153.75,153.12,153.22,739919.0
2024-01-11 12:00:00,153.22,153.71,153.14,153.65,808422.0,153.22,153.71,153.14,153.65,808422.0
2024-01-11 12:10:00,153.68,154.16,153.66,154.05,871972.0,153.68,154.16,153.66,154.05,871972.0
2024-01-11 12:20:00,154.05,154.2,153.87,153.93,544006.0,154.05,154.2,153.87,153.93,544006.0
2024-01-11 12:30:00,153.94,154.14,153.93,154.11,281204.0,153.94,154.14,153.93,154.11,281204.0
2024-01-11 12:40:00,154.11,154.62,154.11,154.5,680151.0,154.11,154.62,154.11,154.5,680151.0
2024-01-11 12:50:00,154.5,154.75,154.3,154.34,549835.0,154.5,154.75,154.3,154.34,549835.0
2024-01-11 13:00:00,154.33,154.74,154.31,154.49,512952.0,154.33,154.74,154.31,154.49,512952.0
2024-01-11 13:10:00,154.49,154.84,154.47,154.72,424594.0,154.49,154.84,154.47,154.72,424594.0
2024-01-11 13:20:00,154.72,154.95,154.65,154.79,467448.0,154.72,154.95,154.65,154.79,467448.0
2024-01-11 13:30:00,154.79,155.22,154.79,155.21,523592.0,154.79,155.22,154.79,155.21,523592.0
2024-01-11 13:40:00,155.22,155.33,155.0,155.06,513675.0,155.22,155.33,155.0,155.06,513675.0
2024-01-11 13:50:00,155.07,155.54,154.98,155.54,601001.0,155.07,155.54,154.98,155.54,601001.0
2024-01-11 14:00:00,155.54,155.71,155.17,155.18,670394.0,155.54,155.71,155.17,155.18,670394.0
2024-01-11 14:10:00,155.19,155.55,155.18,155.37,484592.0,155.19,155.55,155.18,155.37,484592.0
2024-01-11 14:20:00,155.37,155.45,155.13,155.28,429582.0,155.37,155.45,155.13,155.28,429582.0
2024-01-11 14:30:00,155.29,155.34,154.95,155.08,473255.0,155.29,155.34,154.95,155.08,473255.0
2024-01-11 14:40:00,155.09,155.29,155.04,155.26,432763.0,155.09,155.29,155.04,155.26,432763.0
2024-01-11 14:50:00,155.26,155.61,155.26,155.54,464678.0,155.26,155.61,155.26,155.54,464678.0
2024-01-11 15:00:00,155.54,155.58,155.34,155.44,638398.0,155.54,155.58,155.34,155.44,638398.0
2024-01-11 15:10:00,155.44,155.54,154.95,155.18,671726.0,155.44,155.54,154.95,155.18,671726.0
2024-01-11 15:20:00,155.19,155.31,155.1,155.14,517152.0,155.19,155.31,155.1,155.14,517152.0
2024-01-11 15:30:00,155.14,155.23,154.87,154.92,547093.0,155.14,155.23,154.87,154.92,547093.0
2024-01-11 15:40:00,154.92,155.05,154.78,154.93,547549.0,154.92,155.05,154.78,154.93,547549.0
2024-01-11 15:50:00,154.93,155.28,154.65,155.19,1843631.0,154.93,155.28,154.65,155.19,1843631.0
2024-01-12 09:30:00,155.44,155.59,154.44,155.27,2191462.0,155.44,155.59,154.44,155.27,2191462.0
2024-01-12 09:40:00,155.25,156.09,155.17,156.04,1789602.0,155.25,156.09,155.17,156.04,1789602.0
2024-01-12 09:50:00,156.03,156.2,155.11,155.12,1455480.0,156.03,156.2,155.11,155.12,1455480.0
2024-01-12 10:00:00,155.14,155.4,154.59,155.33,1639529.0,155.14,155.4,154.59,155.33,1639529.0
2024-01-12 10:10:00,155.32,155.4,154.48,154.52,1044768.0,155.32,155.4,154.48,154.52,1044768.0
2024-01-12 10:20:00,154.52,155.0,154.45,154.91,823816.0,154.52,155.0,154.45,154.91,823816.0
2024-01-12 10:30:00,154.91,155.14,154.7,154.88,581153.0,154.91,155.14,154.7,154.88,581153.0
2024-01-12 10:40:00,154.87,155.09,154.48,154.51,546732.0,154.87,155.09,154.48,154.51,546732.0
2024-01-12 10:50:00,154.5,154.74,154.01,154.67,931505.0,154.5,154.74,154.01,154.67,931505.0
2024-01-12 11:00:00,154.66,155.2,154.57,155.17,695656.0,154.66,155.2,154.57,155.17,695656.0
2024-01-12 11:10:00,155.18,155.34,155.0,155.18,613893.0,155.18,155.34,155.0,155.18,613893.0
2024-01-12 11:20:00,155.17,155.22,154.9,155.07,468190.0,155.17,155.22,154.9,155.07,468190.0
2024-01-12 11:30:00,155.07,155.15,154.41,154.64,730766.0,155.07,155.15,154.41,154.64,730766.0
2024-01-12 11:40:00,154.63,154.79,154.5,154.63,482868.0,154.63,154.79,154.5,154.63,482868.0
2024-01-12 11:50:00,154.64,154.72,154.3,154.37,493921.0,154.64,154.72,154.3,154.37,493921.0
2024-01-12 12:00:00,154.38,154.53,154.24,154.44,384010.0,154.38,154.53,154.24,154.44,384010.0
2024-01-12 12:10:00,154.44,154.58,154.35,154.55,379659.0,154.44,154.58,154.35,154.55,379659.0
2024-01-12 12:20:00,154.54,154.62,154.26,154.45,352203.0,154.54,154.62,154.26,154.45,352203.0
2024-01-12 12:30:00,154.46,154.6,154.29,154.32,390733.0,154.46,154.6,154.29,154.32,390733.0
2024-01-12 12:40:00,154.33,154.48,154.27,154.33,275098.0,154.33,154.48,154.27,154.33,275098.0
2024-01-12 12:50:00,154.32,154.71,154.3,154.6,404193.0,154.32,154.71,154.3,154.6,404193.0
2024-01-12 13:00:00,154.6,154.82,154.6,154.78,361690.0,154.6,154.82,154.6,154.78,361690.0
2024-01-12 13:10:00,154.79,154.91,154.74,154.76,345625.0,154.79,154.91,154.74,154.76,345625.0
2024-01-12 13:20:00,154.77,155.04,154.71,154.97,388250.0,154.77,155.04,154.71,154.97,388250.0
2024-01-12 13:30:00,154.98,155.06,154.86,154.97,484066.0,154.98,155.06,154.86,154.97,484066.0
2024-01-12 13:40:00,154.98,155.07,154.96,155.02,392750.0,154.98,155.07,154.96,155.02,392750.0
2024-01-12 13:50:00,155.02,155.1,154.9,155.06,357619.0,155.02,155.1,154.9,155.06,357619.0
2024-01-12 14:00:00,155.05,155.11,154.99,155.01,321052.0,155.05,155.11,154.99,155.01,321052.0
2024-01-12 14:10:00,155.0,155.14,154.93,155.02,324934.0,155.0,155.14,154.93,155.02,324934.0
2024-01-12 14:20:00,155.03,155.03,154.71,154.95,346781.0,155.03,155.03,154.71,154.95,346781.0
2024-01-12 14:30:00,154.95,154.97,154.68,154.89,362084.0,154.95,154.97,154.68,154.89,362084.0
2024-01-12 14:40:00,154.9,154.94,154.72,154.8,278166.0,154.9,154.94,154.72,154.8,278166.0
2024-01-12 14:50:00,154.79,154.81,154.61,154.64,340411.0,154.79,154.81,154.61,154.64,340411.0
2024-01-12 15:00:00,154.64,154.64,154.41,154.5,448882.0,154.64,154.64,154.41,154.5,448882.0
2024-01-12 15:10:00,154.5,154.53,154.36,154.41,384653.0,154.5,154.53,154.36,154.41,384653.0
2024-01-12 15:20:00,154.41,154.48,154.23,154.34,568066.0,154.41,154.48,154.23,154.34,568066.0
2024-01-12 15:30:00,154.35,154.53,154.33,154.4,516398.0,154.35,154.53,154.33,154.4,516398.0
2024-01-12 15:40:00,154.4,154.59,154.29,154.54,667573.0,154.4,154.59,154.29,154.54,667573.0
2024-01-12 15:50:00,154.54,154.74,154.38,154.61,1947849.0,154.54,154.74,154.38,154.61,1947849.0
2024-01-16 09:30:00,153.66,154.99,153.19,153.95,2517261.0,153.66,154.99,153.19,153.95,2517261.0
2024-01-16 09:40:00,153.97,154.03,153.31,153.52,1137438.0,153.97,154.03,153.31,153.52,1137438.0
2024-01-16 09:50:00,153.52,153.78,153.2,153.68,985808.0,153.52,153.78,153.2,153.68,985808.0
2024-01-16 10:00:00,153.67,153.69,152.9,153.07,1193221.0,153.67,153.69,152.9,153.07,1193221.0
2024-01-16 10:10:00,153.06,154.0,153.02,153.94,1063823.0,153.06,154.0,153.02,153.94,1063823.0
2024-01-16 10:20:00,153.94,154.38,153.91,154.0,1090990.0,153.94,154.38,153.91,154.0,1090990.0
2024-01-16 10:30:00,154.03,154.16,153.62,153.81,686836.0,154.03,154.16,153.62,153.81,686836.0
2024-01-16 10:40:00,153.81,153.96,153.7,153.78,520171.0,153.81,153.96,153.7,153.78,520171.0
2024-01-16 10:50:00,153.78,153.85,153.41,153.5,593799.0,153.78,153.85,153.41,153.5,593799.0
2024-01-16 11:00:00,153.51,153.62,152.47,153.12,1494510.0,153.51,153.62,152.47,153.12,1494510.0
2024-01-16 11:10:00,153.13,153.37,152.66,153.21,722455.0,153.13,153.37,152.66,153.21,722455.0
2024-01-16 11:20:00,153.22,153.52,153.07,153.08,462554.0,153.22,153.52,153.07,153.08,462554.0
2024-01-16 11:30:00,153.09,153.49,153.09,153.14,513809.0,153.09,153.49,153.09,153.14,513809.0
2024-01-16 11:40:00,153.13,153.37,153.11,153.26,359237.0,153.13,153.37,153.11,153.26,359237.0
2024-01-16 11:50:00,153.27,153.32,152.94,153.01,417977.0,153.27,153.32,152.94,153.01,417977.0
2024-01-16 12:00:00,153.01,153.13,152.64,152.75,607305.0,153.01,153.13,152.64,152.75,607305.0
2024-01-16 12:10:00,152.74,152.93,152.65,152.71,539122.0,152.74,152.93,152.65,152.71,539122.0
2024-01-16 12:20:00,152.71,152.87,152.5,152.53,441689.0,152.71,152.87,152.5,152.53,441689.0
2024-01-16 12:30:00,152.54,152.65,152.3,152.54,610004.0,152.54,152.65,152.3,152.54,610004.0
2024-01-16 12:40:00,152.53,152.58,152.3,152.32,435740.0,152.53,152.58,152.3,152.32,435740.0
2024-01-16 12:50:00,152.32,152.52,152.24,152.28,446250.0,152.32,152.52,152.24,152.28,446250.0
2024-01-16 13:00:00,152.27,152.5,152.18,152.44,494101.0,152.27,152.5,152.18,152.44,494101.0
2024-01-16 13:10:00,152.45,152.79,152.38,152.65,516904.0,152.45,152.79,152.38,152.65,516904.0
2024-01-16 13:20:00,152.65,152.73,152.36,152.56,345584.0,152.65,152.73,152.36,152.56,345584.0
2024-01-16 13:30:00,152.57,152.74,152.42,152.46,334382.0,152.57,152.74,152.42,152.46,334382.0
2024-01-16 13:40:00,152.45,152.61,152.4,152.46,307825.0,152.45,152.61,152.4,152.46,307825.0
2024-01-16 13:50:00,152.46,152.53,152.3,152.38,354380.0,152.46,152.53,152.3,152.38,354380.0
2024-01-16 14:00:00,152.36,152.61,152.3,152.34,425616.0,152.36,152.61,152.3,152.34,425616.0
2024-01-16 14:10:00,152.35,152.42,152.15,152.16,470172.0,152.35,152.42,152.15,152.16,470172.0
2024-01-16 14:20:00,152.17,152.45,152.16,152.36,303425.0,152.17,152.45,152.16,152.36,303425.0
2024-01-16 14:30:00,152.36,152.52,152.25,152.5,324291.0,152.36,152.52,152.25,152.5,324291.0
2024-01-16 14:40:00,152.5,152.77,152.44,152.75,386415.0,152.5,152.77,152.44,152.75,386415.0
2024-01-16 14:50:00,152.75,152.88,152.58,152.86,447325.0,152.75,152.88,152.58,152.86,447325.0
2024-01-16 15:00:00,152.85,152.98,152.73,152.98,505719.0,152.85,152.98,152.73,152.98,505719.0
2024-01-16 15:10:00,152.98,153.06,152.89,153.05,418995.0,152.98,153.06,152.89,153.05,418995.0
2024-01-16 15:20:00,153.04,153.09,152.81,152.86,411620.0,153.04,153.09,152.81,152.86,411620.0
2024-01-16 15:30:00,152.84,152.98,152.83,152.97,498141.0,152.84,152.98,152.83,152.97,498141.0
2024-01-16 15:40:00,152.98,153.05,152.83,152.89,597629.0,152.98,153.05,152.83,152.89,597629.0
2024-01-16 15:50:00,152.88,153.19,152.85,153.15,1452863.0,152.88,153.19,152.85,153.15,1452863.0
2024-01-17 09:30:00,151.49,152.0,150.72,151.15,2176218.0,151.49,152.0,150.72,151.15,2176218.0
2024-01-17 09:40:00,151.16,151.29,150.19,150.3,1371677.0,151.16,151.29,150.19,150.3,1371677.0
2024-01-17 09:50:00,150.29,150.69,150.08,150.34,891468.0,150.29,150.69,150.08,150.34,891468.0
2024-01-17 10:00:00,150.33,151.04,149.95,150.87,1190011.0,150.33,151.04,149.95,150.87,1190011.0
2024-01-17 10:10:00,150.86,151.2,150.83,151.01,810257.0,150.86,151.2,150.83,151.01,810257.0
2024-01-17 10:20:00,151.0,151.15,150.71,150.99,765103.0,151.0,151.15,150.71,150.99,765103.0
2024-01-17 10:30:00,150.99,151.44,150.72,151.41,751751.0,150.99,151.44,150.72,151.41,751751.0
2024-01-17 10:40:00,151.4,151.6,151.25,151.57,681128.0,151.4,151.6,151.25,151.57,681128.0
2024-01-17 10:50:00,151.58,151.68,151.32,151.52,522908.0,151.58,151.68,151.32,151.52,522908.0
2024-01-17 11:00:00,151.52,152.15,151.51,151.81,720224.0,151.52,152.15,151.51,151.81,720224.0
2024-01-17 11:10:00,151.81,151.99,151.54,151.65,504257.0,151.81,151.99,151.54,151.65,504257.0
2024-01-17 11:20:00,151.65,151.87,151.59,151.61,528808.0,151.65,151.87,151.59,151.61,528808.0
2024-01-17 11:30:00,151.61,151.75,151.53,151.73,463778.0,151.61,151.75,151.53,151.73,463778.0
2024-01-17 11:40:00,151.73,151.87,151.65,151.79,440766.0,151.73,151.87,151.65,151.79,440766.0
2024-01-17 11:50:00,151.79,151.86,151.61,151.79,302124.0,151.79,151.86,151.61,151.79,302124.0
2024-01-17 12:00:00,151.8,151.92,151.32,151.4,476783.0,151.8,151.92,151.32,151.4,476783.0
2024-01-17 12:10:00,151.4,151.58,151.25,151.38,358896.0,151.4,151.58,151.25,151.38,358896.0
2024-01-17 12:20:00,151.37,151.39,151.06,151.11,442581.0,151.37,151.39,151.06,151.11,442581.0
2024-01-17 12:30:00,151.11,151.23,150.99,151.09,360453.0,151.11,151.23,150.99,151.09,360453.0
2024-01-17 12:40:00,151.09,151.2,150.91,151.15,357223.0,151.09,151.2,150.91,151.15,357223.0
2024-01-17 12:50:00,151.15,151.24,151.09,151.14,323150.0,151.15,151.24,151.09,151.14,323150.0
2024-01-17 13:00:00,151.14,151.26,151.01,151.02,341471.0,151.14,151.26,151.01,151.02,341471.0
2024-01-17 13:10:00,151.02,151.02,150.63,150.73,509094.0,151.02,151.02,150.63,150.73,509094.0
2024-01-17 13:20:00,150.74,150.76,150.5,150.6,410918.0,150.74,150.76,150.5,150.6,410918.0
2024-01-17 13:30:00,150.59,150.67,150.49,150.54,384254.0,150.59,150.67,150.49,150.54,384254.0
2024-01-17 13:40:00,150.54,150.55,150.25,150.31,419201.0,150.54,150.55,150.25,150.31,419201.0
2024-01-17 13:50:00,150.3,150.57,150.29,150.51,394644.0,150.3,150.57,150.29,150.51,394644.0
2024-01-17 14:00:00,150.5,150.6,150.42,150.57,313265.0,150.5,150.6,150.42,150.57,313265.0
2024-01-17 14:10:00,150.57,150.61,150.4,150.57,300884.0,150.57,150.61,150.4,150.57,300884.0
2024-01-17 14:20:00,150.57,150.88,150.57,150.78,487939.0,150.57,150.88,150.57,150.78,487939.0
2024-01-17 14:30:00,150.78,150.96,150.78,150.94,344119.0,150.78,150.96,150.78,150.94,344119.0
2024-01-17 14:40:00,150.94,151.19,150.92,151.05,433753.0,150.94,151.19,150.92,151.05,433753.0
2024-01-17 14:50:00,151.05,151.16,151.04,151.12,295791.0,151.05,151.16,151.04,151.12,295791.0
2024-01-17 15:00:00,151.12,151.16,150.94,151.1,410949.0,151.12,151.16,150.94,151.1,410949.0
2024-01-17 15:10:00,151.1,151.19,150.94,151.15,409329.0,151.1,151.19,150.94,151.15,409329.0
2024-01-17 15:20:00,151.14,151.18,150.94,151.18,417491.0,151.14,151.18,150.94,151.18,417491.0
2024-01-17 15:30:00,151.18,151.56,151.17,151.54,658231.0,151.18,151.56,151.17,151.54,658231.0
2024-01-17 15:40:00,151.55,151.6,151.4,151.53,585295.0,151.55,151.6,151.4,151.53,585295.0
2024-01-17 15:50:00,151.53,151.85,151.52,151.68,1823279.0,151.53,151.85,151.52,151.68,1823279.0
2024-01-18 09:30:00,152.77,153.12,152.32,153.05,1960744.0,152.77,153.12,152.32,153.05,1960744.0
2024-01-18 09:40:00,153.05,153.54,152.65,152.71,1541477.0,153.05,153.54,152.65,152.71,1541477.0
2024-01-18 09:50:00,152.69,152.8,152.39,152.51,823776.0,152.69,152.8,152.39,152.51,823776.0
2024-01-18 10:00:00,152.51,152.68,151.82,152.17,1024527.0,152.51,152.68,151.82,152.17,1024527.0
2024-01-18 10:10:00,152.18,152.68,152.18,152.45,808153.0,152.18,152.68,152.18,152.45,808153.0
2024-01-18 10:20:00,152.45,152.79,152.26,152.78,705040.0,152.45,152.79,152.26,152.78,705040.0
2024-01-18 10:30:00,152.79,153.09,152.57,152.93,857808.0,152.79,153.09,152.57,152.93,857808.0
2024-01-18 10:40:00,152.94,153.27,152.86,153.27,666194.0,152.94,153.27,152.86,153.27,666194.0
2024-01-18 10:50:00,153.27,153.61,153.17,153.39,981749.0,153.27,153.61,153.17,153.39,981749.0
2024-01-18 11:00:00,153.39,153.46,153.11,153.28,501424.0,153.39,153.46,153.11,153.28,501424.0
2024-01-18 11:10:00,153.28,153.51,153.09,153.43,695511.0,153.28,153.51,153.09,153.43,695511.0
2024-01-18 11:20:00,153.43,153.5,153.31,153.44,543246.0,153.43,153.5,153.31,153.44,543246.0
2024-01-18 11:30:00,153.45,153.78,153.4,153.51,742853.0,153.45,153.78,153.4,153.51,742853.0
2024-01-18 11:40:00,153.5,153.57,153.28,153.47,532244.0,153.5,153.57,153.28,153.47,532244.0
2024-01-18 11:50:00,153.47,153.64,153.4,153.52,376097.0,153.47,153.64,153.4,153.52,376097.0
2024-01-18 12:00:00,153.54,153.58,152.85,152.98,710356.0,153.54,153.58,152.85,152.98,710356.0
2024-01-18 12:10:00,152.99,153.2,152.88,153.08,519313.0,152.99,153.2,152.88,153.08,519313.0
2024-01-18 12:20:00,153.06,153.12,152.86,152.98,388054.0,153.06,153.12,152.86,152.98,388054.0
2024-01-18 12:30:00,152.99,153.01,152.61,153.01,486961.0,152.99,153.01,152.61,153.01,486961.0
2024-01-18 12:40:00,153.01,153.01,152.76,152.83,326407.0,153.01,153.01,152.76,152.83,326407.0
2024-01-18 12:50:00,152.82,152.88,152.63,152.7,268617.0,152.82,152.88,152.63,152.7,268617.0
2024-01-18 13:00:00,152.69,152.72,152.32,152.61,576896.0,152.69,152.72,152.32,152.61,576896.0
2024-01-18 13:10:00,152.61,152.63,152.32,152.41,392170.0,152.61,152.63,152.32,152.41,392170.0
2024-01-18 13:20:00,152.41,152.71,152.34,152.52,615053.0,152.41,152.71,152.34,152.52,615053.0
2024-01-18 13:30:00,152.51,152.73,152.51,152.59,399760.0,152.51,152.73,152.51,152.59,399760.0
2024-01-18 13:40:00,152.59,152.76,152.47,152.66,324807.0,152.59,152.76,152.47,152.66,324807.0
2024-01-18 13:50:00,152.65,152.74,152.52,152.62,311016.0,152.65,152.74,152.52,152.62,311016.0
2024-01-18 14:00:00,152.63,152.77,152.52,152.76,377252.0,152.63,152.77,152.52,152.76,377252.0
2024-01-18 14:10:00,152.77,153.13,152.7,153.08,435844.0,152.77,153.13,152.7,153.08,435844.0
2024-01-18 14:20:00,153.08,153.41,153.0,153.37,507525.0,153.08,153.41,153.0,153.37,507525.0
2024-01-18 14:30:00,153.38,153.48,153.22,153.22,349385.0,153.38,153.48,153.22,153.22,349385.0
2024-01-18 14:40:00,153.23,153.4,153.09,153.3,451307.0,153.23,153.4,153.09,153.3,451307.0
2024-01-18 14:50:00,153.31,153.49,153.2,153.45,440589.0,153.31,153.49,153.2,153.45,440589.0
2024-01-18 15:00:00,153.46,153.55,153.32,153.52,406980.0,153.46,153.55,153.32,153.52,406980.0
2024-01-18 15:10:00,153.52,153.66,153.45,153.54,535761.0,153.52,153.66,153.45,153.54,535761.0
2024-01-18 15:20:00,153.53,153.61,153.46,153.56,468784.0,153.53,153.61,153.46,153.56,468784.0
2024-01-18 15:30:00,153.56,153.69,153.38,153.42,567076.0,153.56,153.69,153.38,153.42,567076.0
2024-01-18 15:40:00,153.41,153.61,153.34,153.52,611764.0,153.41,153.61,153.34,153.52,611764.0
2024-01-18 15:50:00,153.51,153.63,153.21,153.54,1659030.0,153.51,153.63,153.21,153.54,1659030.0
2024-01-19 09:30:00,153.89,154.22,153.39,153.66,4203312.0,153.89,154.22,153.39,153.66,4203312.0
2024-01-19 09:40:00,153.66,153.75,152.97,153.07,1149945.0,153.66,153.75,152.97,153.07,1149945.0
2024-01-19 09:50:00,153.09,153.64,152.99,153.41,873095.0,153.09,153.64,152.99,153.41,873095.0
2024-01-19 10:00:00,153.42,153.63,152.78,152.88,1073699.0,153.42,153.63,152.78,152.88,1073699.0
2024-01-19 10:10:00,152.87,153.24,152.82,152.92,814580.0,152.87,153.24,152.82,152.92,814580.0
2024-01-19 10:20:00,152.93,153.19,152.74,153.17,656281.0,152.93,153.19,152.74,153.17,656281.0
2024-01-19 10:30:00,153.17,153.19,152.91,153.13,536269.0,153.17,153.19,152.91,153.13,536269.0
2024-01-19 10:40:00,153.13,153.42,153.12,153.29,710823.0,153.13,153.42,153.12,153.29,710823.0
2024-01-19 10:50:00,153.28,153.43,153.16,153.43,498789.0,153.28,153.43,153.16,153.43,498789.0
2024-01-19 11:00:00,153.41,153.72,153.3,153.63,622207.0,153.41,153.72,153.3,153.63,622207.0
2024-01-19 11:10:00,153.63,153.87,153.61,153.7,639987.0,153.63,153.87,153.61,153.7,639987.0
2024-01-19 11:20:00,153.7,153.74,153.54,153.68,404471.0,153.7,153.74,153.54,153.68,404471.0
2024-01-19 11:30:00,153.68,153.69,153.38,153.44,418280.0,153.68,153.69,153.38,153.44,418280.0
2024-01-19 11:40:00,153.44,153.63,153.36,153.55,381308.0,153.44,153.63,153.36,153.55,381308.0
2024-01-19 11:50:00,153.54,153.99,153.51,153.97,445321.0,153.54,153.99,153.51,153.97,445321.0
2024-01-19 12:00:00,153.98,154.1,153.87,153.91,816064.0,153.98,154.1,153.87,153.91,816064.0
2024-01-19 12:10:00,153.9,154.0,153.74,153.94,474974.0,153.9,154.0,153.74,153.94,474974.0
2024-01-19 12:20:00,153.94,154.29,153.86,154.28,635766.0,153.94,154.29,153.86,154.28,635766.0
2024-01-19 12:30:00,154.29,154.79,154.23,154.74,913079.0,154.29,154.79,154.23,154.74,913079.0
2024-01-19 12:40:00,154.75,154.79,154.6,154.64,609391.0,154.75,154.79,154.6,154.64,609391.0
2024-01-19 12:50:00,154.65,154.76,154.57,154.75,551301.0,154.65,154.76,154.57,154.75,551301.0
2024-01-19 13:00:00,154.75,154.76,154.52,154.74,572138.0,154.75,154.76,154.52,154.74,572138.0
2024-01-19 13:10:00,154.74,154.97,154.7,154.89,517879.0,154.74,154.97,154.7,154.89,517879.0
2024-01-19 13:20:00,154.89,154.99,154.79,154.82,477296.0,154.89,154.99,154.79,154.82,477296.0
2024-01-19 13:30:00,154.82,154.92,154.74,154.87,479491.0,154.82,154.92,154.74,154.87,479491.0
2024-01-19 13:40:00,154.87,155.03,154.84,155.03,607282.0,154.87,155.03,154.84,155.03,607282.0
2024-01-19 13:50:00,155.03,155.25,155.0,155.24,686191.0,155.03,155.25,155.0,155.24,686191.0
2024-01-19 14:00:00,155.25,155.35,155.19,155.27,613537.0,155.25,155.35,155.19,155.27,613537.0
2024-01-19 14:10:00,155.27,155.34,155.14,155.17,564228.0,155.27,155.34,155.14,155.17,564228.0
2024-01-19 14:20:00,155.18,155.32,155.0,155.06,722447.0,155.18,155.32,155.0,155.06,722447.0
2024-01-19 14:30:00,155.06,155.32,154.98,155.3,787610.0,155.06,155.32,154.98,155.3,787610.0
2024-01-19 14:40:00,155.3,155.66,155.25,155.55,905220.0,155.3,155.66,155.25,155.55,905220.0
2024-01-19 14:50:00,155.57,155.57,155.41,155.49,502506.0,155.57,155.57,155.41,155.49,502506.0
2024-01-19 15:00:00,155.48,155.7,155.47,155.56,584259.0,155.48,155.7,155.47,155.56,584259.0
2024-01-19 15:10:00,155.56,155.75,155.49,155.73,614991.0,155.56,155.75,155.49,155.73,614991.0
2024-01-19 15:20:00,155.74,155.76,155.5,155.59,591547.0,155.74,155.76,155.5,155.59,591547.0
2024-01-19 15:30:00,155.59,155.7,155.47,155.49,726641.0,155.59,155.7,155.47,155.49,726641.0
2024-01-19 15:40:00,155.48,155.5,155.23,155.27,1088027.0,155.48,155.5,155.23,155.27,1088027.0
2024-01-19 15:50:00,155.27,155.47,155.2,155.33,2017987.0,155.27,155.47,155.2,155.33,2017987.0
2024-01-22 09:30:00,156.99,157.05,155.03,155.44,3855958.0,156.99,157.05,155.03,155.44,3855958.0
2024-01-22 09:40:00,155.43,155.51,154.91,155.21,1649285.0,155.43,155.51,154.91,155.21,1649285.0
2024-01-22 09:50:00,155.22,155.66,154.95,155.66,1224218.0,155.22,155.66,154.95,155.66,1224218.0
2024-01-22 10:00:00,155.65,155.72,154.81,155.16,1399652.0,155.65,155.72,154.81,155.16,1399652.0
2024-01-22 10:10:00,155.15,155.38,154.84,154.86,1015308.0,155.15,155.38,154.84,154.86,1015308.0
2024-01-22 10:20:00,154.87,155.18,154.49,154.55,1092963.0,154.87,155.18,154.49,154.55,1092963.0
2024-01-22 10:30:00,154.56,154.62,154.2,154.34,1021734.0,154.56,154.62,154.2,154.34,1021734.0
2024-01-22 10:40:00,154.33,154.34,153.9,154.08,1295347.0,154.33,154.34,153.9,154.08,1295347.0
2024-01-22 10:50:00,154.08,154.56,154.07,154.25,1294055.0,154.08,154.56,154.07,154.25,1294055.0
2024-01-22 11:00:00,154.24,154.71,154.13,154.7,1139102.0,154.24,154.71,154.13,154.7,1139102.0
2024-01-22 11:10:00,154.7,155.16,154.67,154.86,966431.0,154.7,155.16,154.67,154.86,966431.0
2024-01-22 11:20:00,154.86,155.01,154.82,154.95,530935.0,154.86,155.01,154.82,154.95,530935.0
2024-01-22 11:30:00,154.95,155.05,154.79,154.83,627654.0,154.95,155.05,154.79,154.83,627654.0
2024-01-22 11:40:00,154.83,155.12,154.72,155.11,539445.0,154.83,155.12,154.72,155.11,539445.0
2024-01-22 11:50:00,155.1,155.15,154.95,155.1,543556.0,155.1,155.15,154.95,155.1,543556.0
2024-01-22 12:00:00,155.1,155.11,154.74,154.79,502664.0,155.1,155.11,154.74,154.79,502664.0
2024-01-22 12:10:00,154.8,155.12,154.77,155.09,445967.0,154.8,155.12,154.77,155.09,445967.0
2024-01-22 12:20:00,155.09,155.26,155.08,155.19,478734.0,155.09,155.26,155.08,155.19,478734.0
2024-01-22 12:30:00,155.19,155.21,154.78,154.91,446111.0,155.19,155.21,154.78,154.91,446111.0
2024-01-22 12:40:00,154.92,155.16,154.89,155.11,399279.0,154.92,155.16,154.89,155.11,399279.0
2024-01-22 12:50:00,155.1,155.15,154.91,154.97,356589.0,155.1,155.15,154.91,154.97,356589.0
2024-01-22 13:00:00,154.97,154.98,154.7,154.72,544347.0,154.97,154.98,154.7,154.72,544347.0
2024-01-22 13:10:00,154.71,154.99,154.7,154.77,372347.0,154.71,154.99,154.7,154.77,372347.0
2024-01-22 13:20:00,154.77,154.88,154.63,154.68,343774.0,154.77,154.88,154.63,154.68,343774.0
2024-01-22 13:30:00,154.67,154.79,154.6,154.73,316013.0,154.67,154.79,154.6,154.73,316013.0
2024-01-22 13:40:00,154.72,154.87,154.66,154.81,361046.0,154.72,154.87,154.66,154.81,361046.0
2024-01-22 13:50:00,154.83,154.99,154.78,154.85,402620.0,154.83,154.99,154.78,154.85,402620.0
2024-01-22 14:00:00,154.85,154.88,154.67,154.68,311123.0,154.85,154.88,154.67,154.68,311123.0
2024-01-22 14:10:00,154.67,154.69,154.43,154.45,584080.0,154.67,154.69,154.43,154.45,584080.0
2024-01-22 14:20:00,154.43,154.56,154.35,154.53,534194.0,154.43,154.56,154.35,154.53,534194.0
2024-01-22 14:30:00,154.54,154.59,154.32,154.5,381948.0,154.54,154.59,154.32,154.5,381948.0
2024-01-22 14:40:00,154.51,154.56,154.36,154.44,342372.0,154.51,154.56,154.36,154.44,342372.0
2024-01-22 14:50:00,154.43,154.55,154.36,154.48,326947.0,154.43,154.55,154.36,154.48,326947.0
2024-01-22 15:00:00,154.49,154.58,154.42,154.56,360791.0,154.49,154.58,154.42,154.56,360791.0
2024-01-22 15:10:00,154.56,154.74,154.52,154.72,412984.0,154.56,154.74,154.52,154.72,412984.0
2024-01-22 15:20:00,154.72,154.9,154.67,154.84,434273.0,154.72,154.9,154.67,154.84,434273.0
2024-01-22 15:30:00,154.85,154.93,154.73,154.76,625353.0,154.85,154.93,154.73,154.76,625353.0
2024-01-22 15:40:00,154.77,154.79,154.56,154.64,676871.0,154.77,154.79,154.56,154.64,676871.0
2024-01-22 15:50:00,154.64,154.8,154.52,154.75,1632777.0,154.64,154.8,154.52,154.75,1632777.0
2024-01-23 09:30:00,154.85,154.98,153.93,154.23,1819616.0,154.85,154.98,153.93,154.23,1819616.0
2024-01-23 09:40:00,154.22,154.57,154.07,154.5,1115789.0,154.22,154.57,154.07,154.5,1115789.0
2024-01-23 09:50:00,154.51,155.15,154.49,154.94,1071281.0,154.51,155.15,154.49,154.94,1071281.0
2024-01-23 10:00:00,154.96,155.1,154.71,154.89,639748.0,154.96,155.1,154.71,154.89,639748.0
2024-01-23 10:10:00,154.89,155.25,154.85,155.0,649141.0,154.89,155.25,154.85,155.0,649141.0
2024-01-23 10:20:00,155.01,155.06,154.54,154.94,692056.0,155.01,155.06,154.54,154.94,692056.0
2024-01-23 10:30:00,154.94,155.19,154.73,155.18,450031.0,154.94,155.19,154.73,155.18,450031.0
2024-01-23 10:40:00,155.19,155.23,154.94,155.04,384319.0,155.19,155.23,154.94,155.04,384319.0
2024-01-23 10:50:00,155.04,155.11,154.8,154.97,455649.0,155.04,155.11,154.8,154.97,455649.0
2024-01-23 11:00:00,154.97,155.27,154.93,155.02,522692.0,154.97,155.27,154.93,155.02,522692.0
2024-01-23 11:10:00,155.0,155.19,154.83,154.9,447863.0,155.0,155.19,154.83,154.9,447863.0
2024-01-23 11:20:00,154.91,155.01,154.71,154.71,441655.0,154.91,155.01,154.71,154.71,441655.0
2024-01-23 11:30:00,154.7,154.7,154.46,154.48,763707.0,154.7,154.7,154.46,154.48,763707.0
2024-01-23 11:40:00,154.49,154.67,154.42,154.44,464944.0,154.49,154.67,154.42,154.44,464944.0
2024-01-23 11:50:00,154.44,154.6,154.43,154.53,356413.0,154.44,154.6,154.43,154.53,356413.0
2024-01-23 12:00:00,154.53,154.56,154.36,154.4,319387.0,154.53,154.56,154.36,154.4,319387.0
2024-01-23 12:10:00,154.39,154.42,154.25,154.28,286655.0,154.39,154.42,154.25,154.28,286655.0
2024-01-23 12:20:00,154.28,154.33,154.14,154.22,305949.0,154.28,154.33,154.14,154.22,305949.0
2024-01-23 12:30:00,154.21,154.38,154.19,154.28,318126.0,154.21,154.38,154.19,154.28,318126.0
2024-01-23 12:40:00,154.28,154.64,154.21,154.62,392165.0,154.28,154.64,154.21,154.62,392165.0
2024-01-23 12:50:00,154.62,155.17,154.62,155.15,751785.0,154.62,155.17,154.62,155.15,751785.0
2024-01-23 13:00:00,155.15,155.23,154.96,155.09,538204.0,155.15,155.23,154.96,155.09,538204.0
2024-01-23 13:10:00,155.1,155.6,155.1,155.59,855487.0,155.1,155.6,155.1,155.59,855487.0
2024-01-23 13:20:00,155.59,155.73,155.48,155.54,637851.0,155.59,155.73,155.48,155.54,637851.0
2024-01-23 13:30:00,155.55,155.58,155.22,155.25,413768.0,155.55,155.58,155.22,155.25,413768.0
2024-01-23 13:40:00,155.24,155.43,155.18,155.36,594433.0,155.24,155.43,155.18,155.36,594433.0
2024-01-23 13:50:00,155.36,155.41,155.25,155.34,308390.0,155.36,155.41,155.25,155.34,308390.0
2024-01-23 14:00:00,155.34,155.39,155.25,155.3,403301.0,155.34,155.39,155.25,155.3,403301.0
2024-01-23 14:10:00,155.29,155.33,155.09,155.18,486449.0,155.29,155.33,155.09,155.18,486449.0
2024-01-23 14:20:00,155.17,155.59,155.17,155.57,574882.0,155.17,155.59,155.17,155.57,574882.0
2024-01-23 14:30:00,155.57,155.59,155.49,155.52,412280.0,155.57,155.59,155.49,155.52,412280.0
2024-01-23 14:40:00,155.53,155.7,155.48,155.5,551251.0,155.53,155.7,155.48,155.5,551251.0
2024-01-23 14:50:00,155.5,155.64,155.44,155.58,345081.0,155.5,155.64,155.44,155.58,345081.0
2024-01-23 15:00:00,155.59,155.68,155.53,155.64,378499.0,155.59,155.68,155.53,155.64,378499.0
2024-01-23 15:10:00,155.64,155.78,155.63,155.7,649609.0,155.64,155.78,155.63,155.7,649609.0
2024-01-23 15:20:00,155.7,155.74,155.61,155.66,422297.0,155.7,155.74,155.61,155.66,422297.0
2024-01-23 15:30:00,155.65,155.94,155.64,155.88,791392.0,155.65,155.94,155.64,155.88,791392.0
2024-01-23 15:40:00,155.88,156.15,155.83,155.99,926212.0,155.88,156.15,155.83,155.99,926212.0
2024-01-23 15:50:00,156.0,156.21,155.98,156.03,1813795.0,156.0,156.21,155.98,156.03,1813795.0
2024-01-24 09:30:00,157.79,158.44,157.29,157.81,3587165.0,157.79,158.44,157.29,157.81,3587165.0
2024-01-24 09:40:00,157.81,158.1,157.04,157.08,1470324.0,157.81,158.1,157.04,157.08,1470324.0
2024-01-24 09:50:00,157.08,157.2,156.53,156.57,1379410.0,157.08,157.2,156.53,156.57,1379410.0
2024-01-24 10:00:00,156.58,157.38,156.48,157.37,1172114.0,156.58,157.38,156.48,157.37,1172114.0
2024-01-24 10:10:00,157.37,157.56,157.1,157.4,1004384.0,157.37,157.56,157.1,157.4,1004384.0
2024-01-24 10:20:00,157.39,157.44,157.15,157.31,763870.0,157.39,157.44,157.15,157.31,763870.0
2024-01-24 10:30:00,157.32,157.51,157.24,157.39,658472.0,157.32,157.51,157.24,157.39,658472.0
2024-01-24 10:40:00,157.41,157.94,157.4,157.69,1006254.0,157.41,157.94,157.4,157.69,1006254.0
2024-01-24 10:50:00,157.69,157.78,157.47,157.76,627617.0,157.69,157.78,157.47,157.76,627617.0
2024-01-24 11:00:00,157.76,158.1,157.62,157.8,935008.0,157.76,158.1,157.62,157.8,935008.0
2024-01-24 11:10:00,157.82,157.9,157.34,157.45,730653.0,157.82,157.9,157.34,157.45,730653.0
2024-01-24 11:20:00,157.45,157.64,157.39,157.49,552623.0,157.45,157.64,157.39,157.49,552623.0
2024-01-24 11:30:00,157.49,157.51,157.22,157.26,497269.0,157.49,157.51,157.22,157.26,497269.0
2024-01-24 11:40:00,157.27,157.45,157.16,157.44,502392.0,157.27,157.45,157.16,157.44,502392.0
2024-01-24 11:50:00,157.44,157.75,157.36,157.65,592219.0,157.44,157.75,157.36,157.65,592219.0
2024-01-24 12:00:00,157.65,158.34,157.6,158.33,1520049.0,157.65,158.34,157.6,158.33,1520049.0
2024-01-24 12:10:00,158.33,158.38,158.05,158.05,728527.0,158.33,158.38,158.05,158.05,728527.0
2024-01-24 12:20:00,158.06,158.41,157.92,158.38,649610.0,158.06,158.41,157.92,158.38,649610.0
2024-01-24 12:30:00,158.38,158.51,158.15,158.19,744436.0,158.38,158.51,158.15,158.19,744436.0
2024-01-24 12:40:00,158.19,158.3,158.09,158.21,451150.0,158.19,158.3,158.09,158.21,451150.0
2024-01-24 12:50:00,158.22,158.33,158.1,158.32,517224.0,158.22,158.33,158.1,158.32,517224.0
2024-01-24 13:00:00,158.33,158.35,157.67,157.74,772835.0,158.33,158.35,157.67,157.74,772835.0
2024-01-24 13:10:00,157.74,157.8,157.34,157.54,578262.0,157.74,157.8,157.34,157.54,578262.0
2024-01-24 13:20:00,157.53,158.01,157.52,157.9,612629.0,157.53,158.01,157.52,157.9,612629.0
2024-01-24 13:30:00,157.91,157.92,157.44,157.44,420552.0,157.91,157.92,157.44,157.44,420552.0
2024-01-24 13:40:00,157.44,157.65,157.34,157.59,404473.0,157.44,157.65,157.34,157.59,404473.0
2024-01-24 13:50:00,157.6,157.64,157.48,157.49,308806.0,157.6,157.64,157.48,157.49,308806.0
2024-01-24 14:00:00,157.48,157.7,157.38,157.54,408671.0,157.48,157.7,157.38,157.54,408671.0
2024-01-24 14:10:00,157.55,157.63,157.39,157.5,411645.0,157.55,157.63,157.39,157.5,411645.0
2024-01-24 14:20:00,157.5,157.51,156.66,156.97,1091327.0,157.5,157.51,156.66,156.97,1091327.0
2024-01-24 14:30:00,156.98,157.22,156.92,157.21,393915.0,156.98,157.22,156.92,157.21,393915.0
2024-01-24 14:40:00,157.2,157.37,157.12,157.29,390721.0,157.2,157.37,157.12,157.29,390721.0
2024-01-24 14:50:00,157.28,157.38,157.0,157.1,398734.0,157.28,157.38,157.0,157.1,398734.0
2024-01-24 15:00:00,157.09,157.39,157.08,157.16,396213.0,157.09,157.39,157.08,157.16,396213.0
2024-01-24 15:10:00,157.16,157.22,156.94,156.96,558711.0,157.16,157.22,156.94,156.96,558711.0
2024-01-24 15:20:00,156.97,157.18,156.93,157.02,406812.0,156.97,157.18,156.93,157.02,406812.0
2024-01-24 15:30:00,157.01,157.18,156.97,157.09,395554.0,157.01,157.18,156.97,157.09,395554.0
2024-01-24 15:40:00,157.09,157.22,156.81,156.83,751107.0,157.09,157.22,156.81,156.83,751107.0
2024-01-24 15:50:00,156.83,157.1,156.7,156.85,2170193.0,156.83,157.1,156.7,156.85,2170193.0
2024-01-25 09:30:00,157.0,157.07,154.55,156.03,3840422.0,157.0,157.07,154.55,156.03,3840422.0
2024-01-25 09:40:00,156.03,156.73,155.9,156.61,1535351.0,156.03,156.73,155.9,156.61,1535351.0
2024-01-25 09:50:00,156.59,156.6,156.02,156.06,849886.0,156.59,156.6,156.02,156.06,849886.0
2024-01-25 10:00:00,156.07,156.41,155.8,156.41,1031529.0,156.07,156.41,155.8,156.41,1031529.0
2024-01-25 10:10:00,156.41,156.7,156.18,156.7,938018.0,156.41,156.7,156.18,156.7,938018.0
2024-01-25 10:20:00,156.7,157.44,156.69,157.38,1225701.0,156.7,157.44,156.69,157.38,1225701.0
2024-01-25 10:30:00,157.39,157.44,156.89,157.02,827612.0,157.39,157.44,156.89,157.02,827612.0
2024-01-25 10:40:00,157.03,157.69,156.96,157.44,759685.0,157.03,157.69,156.96,157.44,759685.0
2024-01-25 10:50:00,157.44,157.82,157.32,157.75,617205.0,157.44,157.82,157.32,157.75,617205.0
2024-01-25 11:00:00,157.76,157.78,157.38,157.58,665752.0,157.76,157.78,157.38,157.58,665752.0
2024-01-25 11:10:00,157.58,158.11,157.58,158.09,868200.0,157.58,158.11,157.58,158.09,868200.0
2024-01-25 11:20:00,158.1,158.29,157.95,158.17,549497.0,158.1,158.29,157.95,158.17,549497.0
2024-01-25 11:30:00,158.16,158.4,158.14,158.28,712435.0,158.16,158.4,158.14,158.28,712435.0
2024-01-25 11:40:00,158.27,158.44,158.1,158.42,569967.0,158.27,158.44,158.1,158.42,569967.0
2024-01-25 11:50:00,158.42,158.51,158.11,158.22,667555.0,158.42,158.51,158.11,158.22,667555.0
2024-01-25 12:00:00,158.21,158.34,157.89,158.11,730679.0,158.21,158.34,157.89,158.11,730679.0
2024-01-25 12:10:00,158.1,158.22,157.81,157.82,562979.0,158.1,158.22,157.81,157.82,562979.0
2024-01-25 12:20:00,157.82,158.04,157.72,157.93,455154.0,157.82,158.04,157.72,157.93,455154.0
2024-01-25 12:30:00,157.94,158.02,157.67,157.86,444732.0,157.94,158.02,157.67,157.86,444732.0
2024-01-25 12:40:00,157.86,157.91,157.56,157.61,460444.0,157.86,157.91,157.56,157.61,460444.0
2024-01-25 12:50:00,157.61,157.74,157.48,157.64,475088.0,157.61,157.74,157.48,157.64,475088.0
2024-01-25 13:00:00,157.64,158.01,157.55,157.84,742385.0,157.64,158.01,157.55,157.84,742385.0
2024-01-25 13:10:00,157.84,157.98,157.45,157.5,468648.0,157.84,157.98,157.45,157.5,468648.0
2024-01-25 13:20:00,157.48,157.66,157.33,157.43,537581.0,157.48,157.66,157.33,157.43,537581.0
2024-01-25 13:30:00,157.43,157.49,157.15,157.33,633194.0,157.43,157.49,157.15,157.33,633194.0
2024-01-25 13:40:00,157.33,157.53,157.32,157.46,427423.0,157.33,157.53,157.32,157.46,427423.0
2024-01-25 13:50:00,157.45,157.49,156.87,156.9,588539.0,157.45,157.49,156.87,156.9,588539.0
2024-01-25 14:00:00,156.9,156.91,156.44,156.49,629419.0,156.9,156.91,156.44,156.49,629419.0
2024-01-25 14:10:00,156.49,156.59,156.21,156.35,792307.0,156.49,156.59,156.21,156.35,792307.0
2024-01-25 14:20:00,156.36,156.51,156.2,156.43,553310.0,156.36,156.51,156.2,156.43,553310.0
2024-01-25 14:30:00,156.44,156.71,156.42,156.56,485016.0,156.44,156.71,156.42,156.56,485016.0
2024-01-25 14:40:00,156.57,156.78,156.54,156.7,356677.0,156.57,156.78,156.54,156.7,356677.0
2024-01-25 14:50:00,156.69,157.18,156.62,157.16,460045.0,156.69,157.18,156.62,157.16,460045.0
2024-01-25 15:00:00,157.15,157.39,157.07,157.35,415483.0,157.15,157.39,157.07,157.35,415483.0
2024-01-25 15:10:00,157.35,157.36,157.16,157.3,462013.0,157.35,157.36,157.16,157.3,462013.0
2024-01-25 15:20:00,157.29,157.35,157.16,157.21,474040.0,157.29,157.35,157.16,157.21,474040.0
2024-01-25 15:30:00,157.21,157.48,157.14,157.19,700922.0,157.21,157.48,157.14,157.19,700922.0
2024-01-25 15:40:00,157.2,157.34,157.09,157.33,866097.0,157.2,157.34,157.09,157.33,866097.0
2024-01-25 15:50:00,157.33,157.8,157.24,157.78,2445866.0,157.33,157.8,157.24,157.78,2445866.0
2024-01-26 09:30:00,158.43,159.61,158.4,158.99,2741324.0,158.43,159.61,158.4,158.99,2741324.0
2024-01-26 09:40:00,158.99,159.26,158.52,158.74,1349146.0,158.99,159.26,158.52,158.74,1349146.0
2024-01-26 09:50:00,158.76,158.92,158.35,158.6,888661.0,158.76,158.92,158.35,158.6,888661.0
2024-01-26 10:00:00,158.58,158.63,158.05,158.17,758590.0,158.58,158.63,158.05,158.17,758590.0
2024-01-26 10:10:00,158.18,158.3,157.91,158.08,857804.0,158.18,158.3,157.91,158.08,857804.0
2024-01-26 10:20:00,158.08,158.6,157.95,158.47,899025.0,158.08,158.6,157.95,158.47,899025.0
2024-01-26 10:30:00,158.46,158.89,158.44,158.59,755924.0,158.46,158.89,158.44,158.59,755924.0
2024-01-26 10:40:00,158.59,158.95,158.59,158.82,573326.0,158.59,158.95,158.59,158.82,573326.0
2024-01-26 10:50:00,158.83,159.06,158.82,159.02,618413.0,158.83,159.06,158.82,159.02,618413.0
2024-01-26 11:00:00,159.02,159.04,158.65,158.83,578977.0,159.02,159.04,158.65,158.83,578977.0
2024-01-26 11:10:00,158.85,159.03,158.74,158.99,473076.0,158.85,159.03,158.74,158.99,473076.0
2024-01-26 11:20:00,158.98,159.31,158.98,159.31,590939.0,158.98,159.31,158.98,159.31,590939.0
2024-01-26 11:30:00,159.3,159.45,159.17,159.35,646013.0,159.3,159.45,159.17,159.35,646013.0
2024-01-26 11:40:00,159.36,159.88,159.28,159.85,1008004.0,159.36,159.88,159.28,159.85,1008004.0
2024-01-26 11:50:00,159.84,160.2,159.82,160.07,1825032.0,159.84,160.2,159.82,160.07,1825032.0
2024-01-26 12:00:00,160.06,160.72,159.89,160.44,1562375.0,160.06,160.72,159.89,160.44,1562375.0
2024-01-26 12:10:00,160.44,160.47,160.1,160.33,918652.0,160.44,160.47,160.1,160.33,918652.0
2024-01-26 12:20:00,160.33,160.34,159.88,159.96,648793.0,160.33,160.34,159.88,159.96,648793.0
2024-01-26 12:30:00,159.96,159.97,159.38,159.51,763851.0,159.96,159.97,159.38,159.51,763851.0
2024-01-26 12:40:00,159.51,159.68,159.27,159.3,501622.0,159.51,159.68,159.27,159.3,501622.0
2024-01-26 12:50:00,159.31,159.45,159.13,159.23,557912.0,159.31,159.45,159.13,159.23,557912.0
2024-01-26 13:00:00,159.22,159.48,159.15,159.44,414156.0,159.22,159.48,159.15,159.44,414156.0
2024-01-26 13:10:00,159.44,159.46,159.01,159.05,482685.0,159.44,159.46,159.01,159.05,482685.0
2024-01-26 13:20:00,159.03,159.48,159.01,159.42,554864.0,159.03,159.48,159.01,159.42,554864.0
2024-01-26 13:30:00,159.42,159.54,159.32,159.35,372439.0,159.42,159.54,159.32,159.35,372439.0
2024-01-26 13:40:00,159.34,159.36,159.06,159.13,402395.0,159.34,159.36,159.06,159.13,402395.0
2024-01-26 13:50:00,159.13,159.27,159.04,159.19,352592.0,159.13,159.27,159.04,159.19,352592.0
2024-01-26 14:00:00,159.18,159.53,159.16,159.34,505480.0,159.18,159.53,159.16,159.34,505480.0
2024-01-26 14:10:00,159.33,159.39,159.08,159.11,579851.0,159.33,159.39,159.08,159.11,579851.0
2024-01-26 14:20:00,159.11,159.12,158.78,158.81,752227.0,159.11,159.12,158.78,158.81,752227.0
2024-01-26 14:30:00,158.81,159.09,158.7,158.97,555242.0,158.81,159.09,158.7,158.97,555242.0
2024-01-26 14:40:00,158.96,159.27,158.93,159.17,509019.0,158.96,159.27,158.93,159.17,509019.0
2024-01-26 14:50:00,159.17,159.34,159.02,159.1,490763.0,159.17,159.34,159.02,159.1,490763.0
2024-01-26 15:00:00,159.09,159.16,159.05,159.15,361784.0,159.09,159.16,159.05,159.15,361784.0
2024-01-26 15:10:00,159.14,159.42,159.12,159.36,485657.0,159.14,159.42,159.12,159.36,485657.0
2024-01-26 15:20:00,159.36,159.37,159.12,159.18,506386.0,159.36,159.37,159.12,159.18,506386.0
2024-01-26 15:30:00,159.17,159.22,158.95,158.95,545551.0,159.17,159.22,158.95,158.95,545551.0
2024-01-26 15:40:00,158.96,159.18,158.9,159.16,601018.0,158.96,159.18,158.9,159.16,601018.0
2024-01-26 15:50:00,159.16,159.4,158.97,159.07,2354550.0,159.16,159.4,158.97,159.07,2354550.0
2024-01-29 09:30:00,159.33,159.56,158.98,159.34,2260656.0,159.33,159.56,158.98,159.34,2260656.0
2024-01-29 09:40:00,159.34,159.6,159.04,159.33,1294899.0,159.34,159.6,159.04,159.33,1294899.0
2024-01-29 09:50:00,159.32,159.59,159.27,159.52,1148384.0,159.32,159.59,159.27,159.52,1148384.0
2024-01-29 10:00:00,159.52,159.55,159.25,159.47,949837.0,159.52,159.55,159.25,159.47,949837.0
2024-01-29 10:10:00,159.46,159.81,159.46,159.77,778191.0,159.46,159.81,159.46,159.77,778191.0
2024-01-29 10:20:00,159.78,159.83,159.33,159.39,790028.0,159.78,159.83,159.33,159.39,790028.0
2024-01-29 10:30:00,159.38,159.61,159.13,159.22,635560.0,159.38,159.61,159.13,159.22,635560.0
2024-01-29 10:40:00,159.23,159.46,159.16,159.31,569893.0,159.23,159.46,159.16,159.31,569893.0
2024-01-29 10:50:00,159.31,159.5,159.2,159.22,435966.0,159.31,159.5,159.2,159.22,435966.0
2024-01-29 11:00:00,159.22,159.33,159.14,159.27,548670.0,159.22,159.33,159.14,159.27,548670.0
2024-01-29 11:10:00,159.29,159.35,159.08,159.17,493838.0,159.29,159.35,159.08,159.17,493838.0
2024-01-29 11:20:00,159.17,159.25,158.9,159.09,676093.0,159.17,159.25,158.9,159.09,676093.0
2024-01-29 11:30:00,159.11,159.46,159.09,159.46,466972.0,159.11,159.46,159.09,159.46,466972.0
2024-01-29 11:40:00,159.46,159.86,159.45,159.79,734508.0,159.46,159.86,159.45,159.79,734508.0
2024-01-29 11:50:00,159.8,160.12,159.76,160.07,1183790.0,159.8,160.12,159.76,160.07,1183790.0
2024-01-29 12:00:00,160.07,160.17,159.77,159.87,679899.0,160.07,160.17,159.77,159.87,679899.0
2024-01-29 12:10:00,159.87,160.16,159.85,160.09,524250.0,159.87,160.16,159.85,160.09,524250.0
2024-01-29 12:20:00,160.09,160.41,160.04,160.32,687009.0,160.09,160.41,160.04,160.32,687009.0
2024-01-29 12:30:00,160.32,160.64,160.27,160.63,668282.0,160.32,160.64,160.27,160.63,668282.0
2024-01-29 12:40:00,160.64,160.65,160.36,160.58,637387.0,160.64,160.65,160.36,160.58,637387.0
2024-01-29 12:50:00,160.59,160.86,160.56,160.67,666304.0,160.59,160.86,160.56,160.67,666304.0
2024-01-29 13:00:00,160.7,160.84,160.57,160.73,565181.0,160.7,160.84,160.57,160.73,565181.0
2024-01-29 13:10:00,160.72,160.99,160.67,160.91,569515.0,160.72,160.99,160.67,160.91,569515.0
2024-01-29 13:20:00,160.91,160.91,160.51,160.58,764641.0,160.91,160.91,160.51,160.58,764641.0
2024-01-29 13:30:00,160.57,160.64,160.51,160.56,465538.0,160.57,160.64,160.51,160.56,465538.0
2024-01-29 13:40:00,160.56,160.61,160.22,160.24,541564.0,160.56,160.61,160.22,160.24,541564.0
2024-01-29 13:50:00,160.24,160.25,160.02,160.07,461108.0,160.24,160.25,160.02,160.07,461108.0
2024-01-29 14:00:00,160.07,160.25,159.92,160.25,706908.0,160.07,160.25,159.92,160.25,706908.0
2024-01-29 14:10:00,160.25,160.47,160.22,160.28,568325.0,160.25,160.47,160.22,160.28,568325.0
2024-01-29 14:20:00,160.28,160.31,160.11,160.12,449566.0,160.28,160.31,160.11,160.12,449566.0
2024-01-29 14:30:00,160.12,160.27,160.05,160.26,531762.0,160.12,160.27,160.05,160.26,531762.0
2024-01-29 14:40:00,160.25,160.35,160.14,160.26,489473.0,160.25,160.35,160.14,160.26,489473.0
2024-01-29 14:50:00,160.27,160.44,160.2,160.42,378159.0,160.27,160.44,160.2,160.42,378159.0
2024-01-29 15:00:00,160.42,160.94,160.42,160.74,905773.0,160.42,160.94,160.42,160.74,905773.0
2024-01-29 15:10:00,160.74,160.92,160.67,160.91,550916.0,160.74,160.92,160.67,160.91,550916.0
2024-01-29 15:20:00,160.92,161.09,160.8,160.99,810329.0,160.92,161.09,160.8,160.99,810329.0
2024-01-29 15:30:00,160.98,161.12,160.85,160.89,765594.0,160.98,161.12,160.85,160.89,765594.0
2024-01-29 15:40:00,160.89,160.98,160.74,160.85,652971.0,160.89,160.98,160.74,160.85,652971.0
2024-01-29 15:50:00,160.84,161.29,160.76,161.28,1801046.0,160.84,161.29,160.76,161.28,1801046.0
2024-01-30 09:30:00,160.7,160.89,160.05,160.43,2209317.0,160.7,160.89,160.05,160.43,2209317.0
2024-01-30 09:40:00,160.43,161.73,160.34,161.49,2106096.0,160.43,161.73,160.34,161.49,2106096.0
2024-01-30 09:50:00,161.49,161.56,160.35,160.85,1287067.0,161.49,161.56,160.35,160.85,1287067.0
2024-01-30 10:00:00,160.83,160.91,160.34,160.5,920922.0,160.83,160.91,160.34,160.5,920922.0
2024-01-30 10:10:00,160.51,160.76,160.44,160.74,915814.0,160.51,160.76,160.44,160.74,915814.0
2024-01-30 10:20:00,160.74,160.9,160.47,160.81,790839.0,160.74,160.9,160.47,160.81,790839.0
2024-01-30 10:30:00,160.81,161.17,160.6,160.62,743770.0,160.81,161.17,160.6,160.62,743770.0
2024-01-30 10:40:00,160.61,160.76,160.39,160.69,614325.0,160.61,160.76,160.39,160.69,614325.0
2024-01-30 10:50:00,160.69,160.69,160.27,160.49,639044.0,160.69,160.69,160.27,160.49,639044.0
2024-01-30 11:00:00,160.49,160.56,160.26,160.44,525508.0,160.49,160.56,160.26,160.44,525508.0
2024-01-30 11:10:00,160.45,160.59,160.37,160.4,524062.0,160.45,160.59,160.37,160.4,524062.0
2024-01-30 11:20:00,160.39,160.54,160.31,160.51,519893.0,160.39,160.54,160.31,160.51,519893.0
2024-01-30 11:30:00,160.51,160.55,160.06,160.12,643086.0,160.51,160.55,160.06,160.12,643086.0
2024-01-30 11:40:00,160.12,160.16,159.82,159.93,847987.0,160.12,160.16,159.82,159.93,847987.0
2024-01-30 11:50:00,159.93,160.0,159.74,159.8,544849.0,159.93,160.0,159.74,159.8,544849.0
2024-01-30 12:00:00,159.8,159.83,159.42,159.7,683235.0,159.8,159.83,159.42,159.7,683235.0
2024-01-30 12:10:00,159.69,159.76,159.31,159.34,559629.0,159.69,159.76,159.31,159.34,559629.0
2024-01-30 12:20:00,159.34,159.39,158.74,158.77,861551.0,159.34,159.39,158.74,158.77,861551.0
2024-01-30 12:30:00,158.76,158.94,158.49,158.9,870114.0,158.76,158.94,158.49,158.9,870114.0
2024-01-30 12:40:00,158.9,159.0,158.8,158.9,437640.0,158.9,159.0,158.8,158.9,437640.0
2024-01-30 12:50:00,158.89,158.91,158.76,158.84,345399.0,158.89,158.91,158.76,158.84,345399.0
2024-01-30 13:00:00,158.84,158.85,158.61,158.79,580901.0,158.84,158.85,158.61,158.79,580901.0
2024-01-30 13:10:00,158.79,158.94,158.7,158.83,465344.0,158.79,158.94,158.7,158.83,465344.0
2024-01-30 13:20:00,158.83,159.04,158.76,158.97,321048.0,158.83,159.04,158.76,158.97,321048.0
2024-01-30 13:30:00,158.97,159.08,158.83,159.03,456132.0,158.97,159.08,158.83,159.03,456132.0
2024-01-30 13:40:00,159.03,159.08,158.85,158.95,414850.0,159.03,159.08,158.85,158.95,414850.0
2024-01-30 13:50:00,158.95,159.02,158.82,158.98,398853.0,158.95,159.02,158.82,158.98,398853.0
2024-01-30 14:00:00,158.99,159.07,158.79,158.8,408548.0,158.99,159.07,158.79,158.8,408548.0
2024-01-30 14:10:00,158.81,158.95,158.71,158.82,444493.0,158.81,158.95,158.71,158.82,444493.0
2024-01-30 14:20:00,158.82,159.15,158.82,159.03,467935.0,158.82,159.15,158.82,159.03,467935.0
2024-01-30 14:30:00,159.04,159.25,159.0,159.05,425471.0,159.04,159.25,159.0,159.05,425471.0
2024-01-30 14:40:00,159.05,159.11,158.95,159.04,437835.0,159.05,159.11,158.95,159.04,437835.0
2024-01-30 14:50:00,159.05,159.07,158.72,158.72,563029.0,159.05,159.07,158.72,158.72,563029.0
2024-01-30 15:00:00,158.72,159.01,158.69,159.0,563239.0,158.72,159.01,158.69,159.0,563239.0
2024-01-30 15:10:00,159.01,159.18,158.9,158.99,576682.0,159.01,159.18,158.9,158.99,576682.0
2024-01-30 15:20:00,158.98,159.18,158.98,159.09,519339.0,158.98,159.18,158.98,159.09,519339.0
2024-01-30 15:30:00,159.1,159.16,158.81,159.05,848549.0,159.1,159.16,158.81,159.05,848549.0
2024-01-30 15:40:00,159.05,159.32,159.05,159.27,731664.0,159.05,159.32,159.05,159.27,731664.0
2024-01-30 15:50:00,159.26,159.26,158.77,158.95,2134857.0,159.26,159.26,158.77,158.95,2134857.0
2024-01-31 09:30:00,157.0,159.01,156.55,157.56,3494997.0,157.0,159.01,156.55,157.56,3494997.0
2024-01-31 09:40:00,157.57,157.57,156.4,157.39,1838230.0,157.57,157.57,156.4,157.39,1838230.0
2024-01-31 09:50:00,157.38,157.4,156.95,157.2,880371.0,157.38,157.4,156.95,157.2,880371.0
2024-01-31 10:00:00,157.21,157.38,156.92,157.12,946872.0,157.21,157.38,156.92,157.12,946872.0
2024-01-31 10:10:00,157.12,157.37,156.88,157.26,969195.0,157.12,157.37,156.88,157.26,969195.0
2024-01-31 10:20:00,157.26,157.3,156.77,156.86,869731.0,157.26,157.3,156.77,156.86,869731.0
2024-01-31 10:30:00,156.86,156.99,156.14,156.22,1052922.0,156.86,156.99,156.14,156.22,1052922.0
2024-01-31 10:40:00,156.22,156.25,155.7,156.01,1113630.0,156.22,156.25,155.7,156.01,1113630.0
2024-01-31 10:50:00,156.02,156.15,155.34,155.7,1011145.0,156.02,156.15,155.34,155.7,1011145.0
2024-01-31 11:00:00,155.68,155.98,155.61,155.9,590261.0,155.68,155.98,155.61,155.9,590261.0
2024-01-31 11:10:00,155.9,156.21,155.84,156.07,520327.0,155.9,156.21,155.84,156.07,520327.0
2024-01-31 11:20:00,156.08,156.4,156.01,156.33,535310.0,156.08,156.4,156.01,156.33,535310.0
2024-01-31 11:30:00,156.34,156.45,156.16,156.42,296898.0,156.34,156.45,156.16,156.42,296898.0
2024-01-31 11:40:00,156.42,156.7,156.06,156.22,503596.0,156.42,156.7,156.06,156.22,503596.0
2024-01-31 11:50:00,156.23,156.23,155.88,156.17,487728.0,156.23,156.23,155.88,156.17,487728.0
2024-01-31 12:00:00,156.16,156.57,156.16,156.54,467664.0,156.16,156.57,156.16,156.54,467664.0
2024-01-31 12:10:00,156.54,156.54,156.26,156.27,281811.0,156.54,156.54,156.26,156.27,281811.0
2024-01-31 12:20:00,156.26,156.51,156.21,156.51,329236.0,156.26,156.51,156.21,156.51,329236.0
2024-01-31 12:30:00,156.52,156.75,156.29,156.43,420473.0,156.52,156.75,156.29,156.43,420473.0
2024-01-31 12:40:00,156.42,156.65,156.41,156.55,325658.0,156.42,156.65,156.41,156.55,325658.0
2024-01-31 12:50:00,156.55,156.83,156.5,156.64,453399.0,156.55,156.83,156.5,156.64,453399.0
2024-01-31 13:00:00,156.64,156.83,156.5,156.74,373078.0,156.64,156.83,156.5,156.74,373078.0
2024-01-31 13:10:00,156.73,157.22,156.67,157.21,577629.0,156.73,157.22,156.67,157.21,577629.0
2024-01-31 13:20:00,157.22,157.25,156.82,156.99,504643.0,157.22,157.25,156.82,156.99,504643.0
2024-01-31 13:30:00,156.99,157.15,156.91,156.96,308735.0,156.99,157.15,156.91,156.96,308735.0
2024-01-31 13:40:00,156.96,157.08,156.88,156.91,394061.0,156.96,157.08,156.88,156.91,394061.0
2024-01-31 13:50:00,156.91,157.07,156.72,157.03,362837.0,156.91,157.07,156.72,157.03,362837.0
2024-01-31 14:00:00,157.02,157.19,156.12,156.48,694516.0,157.02,157.19,156.12,156.48,694516.0
2024-01-31 14:10:00,156.48,156.83,156.23,156.3,565260.0,156.48,156.83,156.23,156.3,565260.0
2024-01-31 14:20:00,156.27,156.7,156.27,156.45,393154.0,156.27,156.7,156.27,156.45,393154.0
2024-01-31 14:30:00,156.45,157.53,156.31,157.37,839225.0,156.45,157.53,156.31,157.37,839225.0
2024-01-31 14:40:00,157.39,157.76,157.25,157.4,912509.0,157.39,157.76,157.25,157.4,912509.0
2024-01-31 14:50:00,157.42,157.46,156.7,156.8,621420.0,157.42,157.46,156.7,156.8,621420.0
2024-01-31 15:00:00,156.83,156.94,155.8,156.18,971373.0,156.83,156.94,155.8,156.18,971373.0
2024-01-31 15:10:00,156.15,156.34,155.97,156.02,562006.0,156.15,156.34,155.97,156.02,562006.0
2024-01-31 15:20:00,156.05,156.57,155.93,156.02,763023.0,156.05,156.57,155.93,156.02,763023.0
2024-01-31 15:30:00,156.03,156.11,155.38,155.38,874904.0,156.03,156.11,155.38,155.38,874904.0
2024-01-31 15:40:00,155.37,155.52,155.1,155.21,1216208.0,155.37,155.52,155.1,155.21,1216208.0
2024-01-31 15:50:00,155.14,155.65,154.81,155.13,3020077.0,155.14,155.65,154.81,155.13,3020077.0
2024-02-01 09:30:00,155.82,157.86,155.62,157.85,3274115.0,155.82,157.86,155.62,157.85,3274115.0
2024-02-01 09:40:00,157.85,158.51,157.16,157.81,2118829.0,157.85,158.51,157.16,157.81,2118829.0
2024-02-01 09:50:00,157.81,158.5,157.58,158.44,1247884.0,157.81,158.5,157.58,158.44,1247884.0
2024-02-01 10:00:00,158.4,159.1,157.7,159.03,1517800.0,158.4,159.1,157.7,159.03,1517800.0
2024-02-01 10:10:00,159.03,159.16,157.85,158.2,1532830.0,159.03,159.16,157.85,158.2,1532830.0
2024-02-01 10:20:00,158.22,158.43,157.94,158.16,877675.0,158.22,158.43,157.94,158.16,877675.0
2024-02-01 10:30:00,158.14,158.38,157.95,158.14,710541.0,158.14,158.38,157.95,158.14,710541.0
2024-02-01 10:40:00,158.14,158.19,157.83,158.09,772727.0,158.14,158.19,157.83,158.09,772727.0
2024-02-01 10:50:00,158.1,158.12,157.07,157.09,928758.0,158.1,158.12,157.07,157.09,928758.0
2024-02-01 11:00:00,157.08,157.64,157.06,157.16,646934.0,157.08,157.64,157.06,157.16,646934.0
2024-02-01 11:10:00,157.16,157.3,156.73,156.85,682255.0,157.16,157.3,156.73,156.85,682255.0
2024-02-01 11:20:00,156.9,157.17,156.7,157.02,534042.0,156.9,157.17,156.7,157.02,534042.0
2024-02-01 11:30:00,157.04,157.56,157.02,157.54,583469.0,157.04,157.56,157.02,157.54,583469.0
2024-02-01 11:40:00,157.55,157.66,157.13,157.23,634029.0,157.55,157.66,157.13,157.23,634029.0
2024-02-01 11:50:00,157.23,157.36,157.04,157.19,474197.0,157.23,157.36,157.04,157.19,474197.0
2024-02-01 12:00:00,157.2,157.66,156.99,157.66,770553.0,157.2,157.66,156.99,157.66,770553.0
2024-02-01 12:10:00,157.67,157.74,157.42,157.62,1161468.0,157.67,157.74,157.42,157.62,1161468.0
2024-02-01 12:20:00,157.62,157.73,157.26,157.38,608232.0,157.62,157.73,157.26,157.38,608232.0
2024-02-01 12:30:00,157.38,157.43,157.07,157.09,551706.0,157.38,157.43,157.07,157.09,551706.0
2024-02-01 12:40:00,157.08,157.74,157.07,157.72,803753.0,157.08,157.74,157.07,157.72,803753.0
2024-02-01 12:50:00,157.73,158.0,157.54,157.77,793784.0,157.73,158.0,157.54,157.77,793784.0
2024-02-01 13:00:00,157.77,157.81,157.19,157.29,754541.0,157.77,157.81,157.19,157.29,754541.0
2024-02-01 13:10:00,157.29,157.79,157.27,157.76,474809.0,157.29,157.79,157.27,157.76,474809.0
2024-02-01 13:20:00,157.75,157.86,157.45,157.5,574736.0,157.75,157.86,157.45,157.5,574736.0
2024-02-01 13:30:00,157.51,157.82,157.06,157.17,569622.0,157.51,157.82,157.06,157.17,569622.0
2024-02-01 13:40:00,157.17,157.37,157.08,157.24,610145.0,157.17,157.37,157.08,157.24,610145.0
2024-02-01 13:50:00,157.25,157.41,157.08,157.11,530421.0,157.25,157.41,157.08,157.11,530421.0
2024-02-01 14:00:00,157.11,157.77,157.1,157.75,734809.0,157.11,157.77,157.1,157.75,734809.0
2024-02-01 14:10:00,157.74,157.97,157.28,157.93,921908.0,157.74,157.97,157.28,157.93,921908.0
2024-02-01 14:20:00,157.93,158.1,157.9,158.04,806512.0,157.93,158.1,157.9,158.04,806512.0
2024-02-01 14:30:00,158.04,158.08,157.88,157.94,566382.0,158.04,158.08,157.88,157.94,566382.0
2024-02-01 14:40:00,157.94,158.6,157.91,158.36,885699.0,157.94,158.6,157.91,158.36,885699.0
2024-02-01 14:50:00,158.37,158.79,158.3,158.7,790215.0,158.37,158.79,158.3,158.7,790215.0
2024-02-01 15:00:00,158.71,158.94,158.46,158.68,968326.0,158.71,158.94,158.46,158.68,968326.0
2024-02-01 15:10:00,158.69,159.0,158.51,158.94,1419894.0,158.69,159.0,158.51,158.94,1419894.0
2024-02-01 15:20:00,158.94,159.1,158.78,159.1,1497441.0,158.94,159.1,158.78,159.1,1497441.0
2024-02-01 15:30:00,159.09,159.33,158.69,158.94,1581169.0,159.09,159.33,158.69,158.94,1581169.0
2024-02-01 15:40:00,158.93,159.11,158.77,159.04,1641026.0,158.93,159.11,158.77,159.04,1641026.0
2024-02-01 15:50:00,159.05,159.76,158.52,159.76,4231226.0,159.05,159.76,158.52,159.76,4231226.0
2024-02-02 09:30:00,169.19,170.99,167.33,170.89,12100905.0,169.19,170.99,167.33,170.89,12100905.0
2024-02-02 09:40:00,170.9,171.34,169.53,169.64,5315144.0,170.9,171.34,169.53,169.64,5315144.0
2024-02-02 09:50:00,169.66,171.0,169.0,170.82,4610831.0,169.66,171.0,169.0,170.82,4610831.0
2024-02-02 10:00:00,170.8,171.21,169.27,170.34,4540753.0,170.8,171.21,169.27,170.34,4540753.0
2024-02-02 10:10:00,170.35,170.45,169.59,170.3,1940628.0,170.35,170.45,169.59,170.3,1940628.0
2024-02-02 10:20:00,170.3,170.46,169.3,170.0,2489490.0,170.3,170.46,169.3,170.0,2489490.0
2024-02-02 10:30:00,170.0,170.23,169.27,169.63,1976797.0,170.0,170.23,169.27,169.63,1976797.0
2024-02-02 10:40:00,169.62,170.49,169.25,170.07,2332619.0,169.62,170.49,169.25,170.07,2332619.0
2024-02-02 10:50:00,170.1,171.0,170.06,170.91,2129095.0,170.1,171.0,170.06,170.91,2129095.0
2024-02-02 11:00:00,170.9,170.95,170.18,170.8,1573703.0,170.9,170.95,170.18,170.8,1573703.0
2024-02-02 11:10:00,170.79,171.0,170.44,170.92,1929473.0,170.79,171.0,170.44,170.92,1929473.0
2024-02-02 11:20:00,170.94,171.0,170.63,170.84,1351925.0,170.94,171.0,170.63,170.84,1351925.0
2024-02-02 11:30:00,170.84,171.54,170.5,171.35,2669789.0,170.84,171.54,170.5,171.35,2669789.0
2024-02-02 11:40:00,171.36,172.47,171.17,172.18,2424614.0,171.36,172.47,171.17,172.18,2424614.0
2024-02-02 11:50:00,172.19,172.5,172.03,172.18,1573385.0,172.19,172.5,172.03,172.18,1573385.0
2024-02-02 12:00:00,172.2,172.4,171.76,172.08,1398942.0,172.2,172.4,171.76,172.08,1398942.0
2024-02-02 12:10:00,172.09,172.15,171.57,171.81,1315412.0,172.09,172.15,171.57,171.81,1315412.0
2024-02-02 12:20:00,171.81,172.37,171.65,172.34,1104117.0,171.81,172.37,171.65,172.34,1104117.0
2024-02-02 12:30:00,172.34,172.45,172.15,172.38,810931.0,172.34,172.45,172.15,172.38,810931.0
2024-02-02 12:40:00,172.38,172.48,171.19,171.61,1481950.0,172.38,172.48,171.19,171.61,1481950.0
2024-02-02 12:50:00,171.59,172.27,171.5,172.25,1197181.0,171.59,172.27,171.5,172.25,1197181.0
2024-02-02 13:00:00,172.26,172.49,172.06,172.42,1281805.0,172.26,172.49,172.06,172.42,1281805.0
2024-02-02 13:10:00,172.42,172.5,171.8,171.87,1199051.0,172.42,172.5,171.8,171.87,1199051.0
2024-02-02 13:20:00,171.87,172.29,171.63,171.98,1662310.0,171.87,172.29,171.63,171.98,1662310.0
2024-02-02 13:30:00,171.99,172.0,171.42,171.64,1364426.0,171.99,172.0,171.42,171.64,1364426.0
2024-02-02 13:40:00,171.65,171.8,171.3,171.49,979111.0,171.65,171.8,171.3,171.49,979111.0
2024-02-02 13:50:00,171.49,171.98,171.44,171.95,914615.0,171.49,171.98,171.44,171.95,914615.0
2024-02-02 14:00:00,171.96,171.98,171.66,171.96,704575.0,171.96,171.98,171.66,171.96,704575.0
2024-02-02 14:10:00,171.96,172.34,171.9,172.28,1278888.0,171.96,172.34,171.9,172.28,1278888.0
2024-02-02 14:20:00,172.28,172.37,171.95,172.02,1025189.0,172.28,172.37,171.95,172.02,1025189.0
2024-02-02 14:30:00,172.02,172.15,171.69,171.79,946622.0,172.02,172.15,171.69,171.79,946622.0
2024-02-02 14:40:00,171.8,171.9,171.36,171.81,999445.0,171.8,171.9,171.36,171.81,999445.0
2024-02-02 14:50:00,171.81,171.99,171.58,171.98,914662.0,171.81,171.99,171.58,171.98,914662.0
2024-02-02 15:00:00,171.98,172.33,171.85,172.25,1486276.0,171.98,172.33,171.85,172.25,1486276.0
2024-02-02 15:10:00,172.24,172.35,171.66,171.88,1180042.0,172.24,172.35,171.66,171.88,1180042.0
2024-02-02 15:20:00,171.88,171.89,170.91,171.38,1923304.0,171.88,171.89,170.91,171.38,1923304.0
2024-02-02 15:30:00,171.38,171.47,171.1,171.24,1351744.0,171.38,171.47,171.1,171.24,1351744.0
2024-02-02 15:40:00,171.25,171.85,171.2,171.74,1980447.0,171.25,171.85,171.2,171.74,1980447.0
2024-02-02 15:50:00,171.74,172.1,171.6,171.8,4603199.0,171.74,172.1,171.6,171.8,4603199.0
2024-02-05 09:30:00,170.2,170.55,168.62,168.98,5087347.0,170.2,170.55,168.62,168.98,5087347.0
2024-02-05 09:40:00,168.98,169.2,168.38,168.41,2199244.0,168.98,169.2,168.38,168.41,2199244.0
2024-02-05 09:50:00,168.41,168.89,167.7,168.61,2398770.0,168.41,168.89,167.7,168.61,2398770.0
2024-02-05 10:00:00,168.6,169.09,168.2,168.92,1408512.0,168.6,169.09,168.2,168.92,1408512.0
2024-02-05 10:10:00,168.92,169.11,168.4,168.91,1225040.0,168.92,169.11,168.4,168.91,1225040.0
2024-02-05 10:20:00,168.91,169.13,168.59,168.95,1022392.0,168.91,169.13,168.59,168.95,1022392.0
2024-02-05 10:30:00,168.95,169.1,168.62,168.97,1011172.0,168.95,169.1,168.62,168.97,1011172.0
2024-02-05 10:40:00,168.96,168.96,168.26,168.47,999046.0,168.96,168.96,168.26,168.47,999046.0
2024-02-05 10:50:00,168.47,169.02,168.39,168.91,873230.0,168.47,169.02,168.39,168.91,873230.0
2024-02-05 11:00:00,168.9,169.03,168.49,168.83,699465.0,168.9,169.03,168.49,168.83,699465.0
2024-02-05 11:10:00,168.83,168.97,168.6,168.67,702863.0,168.83,168.97,168.6,168.67,702863.0
2024-02-05 11:20:00,168.67,168.68,168.33,168.39,603027.0,168.67,168.68,168.33,168.39,603027.0
2024-02-05 11:30:00,168.39,168.89,168.32,168.81,649783.0,168.39,168.89,168.32,168.81,649783.0
2024-02-05 11:40:00,168.81,168.97,168.55,168.94,581936.0,168.81,168.97,168.55,168.94,581936.0
2024-02-05 11:50:00,168.94,169.42,168.93,169.3,803583.0,168.94,169.42,168.93,169.3,803583.0
2024-02-05 12:00:00,169.3,169.74,169.22,169.68,771837.0,169.3,169.74,169.22,169.68,771837.0
2024-02-05 12:10:00,169.7,169.9,169.63,169.75,682646.0,169.7,169.9,169.63,169.75,682646.0
2024-02-05 12:20:00,169.77,170.13,169.53,170.13,916684.0,169.77,170.13,169.53,170.13,916684.0
2024-02-05 12:30:00,170.13,170.31,169.97,170.26,808622.0,170.13,170.31,169.97,170.26,808622.0
2024-02-05 12:40:00,170.27,170.28,169.82,169.95,697840.0,170.27,170.28,169.82,169.95,697840.0
2024-02-05 12:50:00,169.93,169.98,169.64,169.64,487431.0,169.93,169.98,169.64,169.64,487431.0
2024-02-05 13:00:00,169.65,169.8,169.55,169.69,390084.0,169.65,169.8,169.55,169.69,390084.0
2024-02-05 13:10:00,169.68,169.85,169.42,169.44,501917.0,169.68,169.85,169.42,169.44,501917.0
2024-02-05 13:20:00,169.44,169.44,169.11,169.2,594905.0,169.44,169.44,169.11,169.2,594905.0
2024-02-05 13:30:00,169.21,169.5,169.17,169.33,462573.0,169.21,169.5,169.17,169.33,462573.0
2024-02-05 13:40:00,169.33,169.45,169.12,169.37,375340.0,169.33,169.45,169.12,169.37,375340.0
2024-02-05 13:50:00,169.36,169.47,169.26,169.46,364077.0,169.36,169.47,169.26,169.46,364077.0
2024-02-05 14:00:00,169.47,169.61,169.22,169.6,442479.0,169.47,169.61,169.22,169.6,442479.0
2024-02-05 14:10:00,169.61,169.82,169.47,169.61,661723.0,169.61,169.82,169.47,169.61,661723.0
2024-02-05 14:20:00,169.62,170.18,169.56,170.12,756425.0,169.62,170.18,169.56,170.12,756425.0
2024-02-05 14:30:00,170.12,170.37,170.06,170.24,714980.0,170.12,170.37,170.06,170.24,714980.0
2024-02-05 14:40:00,170.25,170.37,170.09,170.21,485027.0,170.25,170.37,170.09,170.21,485027.0
2024-02-05 14:50:00,170.21,170.31,169.98,170.19,546112.0,170.21,170.31,169.98,170.19,546112.0
2024-02-05 15:00:00,170.2,170.28,169.88,170.0,597258.0,170.2,170.28,169.88,170.0,597258.0
2024-02-05 15:10:00,170.01,170.18,169.84,169.97,623871.0,170.01,170.18,169.84,169.97,623871.0
2024-02-05 15:20:00,169.97,170.19,169.75,170.05,720252.0,169.97,170.19,169.75,170.05,720252.0
2024-02-05 15:30:00,170.03,170.12,169.72,169.9,607714.0,170.03,170.12,169.72,169.9,607714.0
2024-02-05 15:40:00,169.9,169.98,169.67,169.71,826821.0,169.9,169.98,169.67,169.71,826821.0
2024-02-05 15:50:00,169.72,170.33,169.72,170.28,2942196.0,169.72,170.33,169.72,170.28,2942196.0
2024-02-06 09:30:00,169.4,170.71,169.39,169.74,2498556.0,169.4,170.71,169.39,169.74,2498556.0
2024-02-06 09:40:00,169.74,170.42,169.52,169.95,1446018.0,169.74,170.42,169.52,169.95,1446018.0
2024-02-06 09:50:00,169.96,169.97,169.15,169.32,1153562.0,169.96,169.97,169.15,169.32,1153562.0
2024-02-06 10:00:00,169.31,169.33,168.82,168.99,1035619.0,169.31,169.33,168.82,168.99,1035619.0
2024-02-06 10:10:00,169.01,169.04,168.69,168.92,1050925.0,169.01,169.04,168.69,168.92,1050925.0
2024-02-06 10:20:00,168.93,168.94,168.19,168.5,1117434.0,168.93,168.94,168.19,168.5,1117434.0
2024-02-06 10:30:00,168.49,168.94,168.41,168.74,877464.0,168.49,168.94,168.41,168.74,877464.0
2024-02-06 10:40:00,168.75,168.99,168.47,168.73,614673.0,168.75,168.99,168.47,168.73,614673.0
2024-02-06 10:50:00,168.73,168.98,168.7,168.74,504845.0,168.73,168.98,168.7,168.74,504845.0
2024-02-06 11:00:00,168.74,168.95,168.68,168.71,584120.0,168.74,168.95,168.68,168.71,584120.0
2024-02-06 11:10:00,168.71,168.83,168.46,168.57,633162.0,168.71,168.83,168.46,168.57,633162.0
2024-02-06 11:20:00,168.57,168.67,168.44,168.62,573850.0,168.57,168.67,168.44,168.62,573850.0
2024-02-06 11:30:00,168.62,168.77,168.44,168.62,491620.0,168.62,168.77,168.44,168.62,491620.0
2024-02-06 11:40:00,168.63,168.73,168.36,168.4,528463.0,168.63,168.73,168.36,168.4,528463.0
2024-02-06 11:50:00,168.39,168.44,167.98,168.01,886782.0,168.39,168.44,167.98,168.01,886782.0
2024-02-06 12:00:00,168.02,168.17,167.8,167.92,808494.0,168.02,168.17,167.8,167.92,808494.0
2024-02-06 12:10:00,167.93,168.01,167.65,167.92,664818.0,167.93,168.01,167.65,167.92,664818.0
2024-02-06 12:20:00,167.89,168.14,167.74,168.11,548211.0,167.89,168.14,167.74,168.11,548211.0
2024-02-06 12:30:00,168.12,168.14,167.9,167.99,463100.0,168.12,168.14,167.9,167.99,463100.0
2024-02-06 12:40:00,167.98,168.13,167.72,167.81,479208.0,167.98,168.13,167.72,167.81,479208.0
2024-02-06 12:50:00,167.8,167.9,167.66,167.78,450745.0,167.8,167.9,167.66,167.78,450745.0
2024-02-06 13:00:00,167.79,167.99,167.71,167.94,445762.0,167.79,167.99,167.71,167.94,445762.0
2024-02-06 13:10:00,167.96,168.07,167.84,167.92,347150.0,167.96,168.07,167.84,167.92,347150.0
2024-02-06 13:20:00,167.92,168.1,167.85,168.06,289532.0,167.92,168.1,167.85,168.06,289532.0
2024-02-06 13:30:00,168.07,168.47,168.07,168.41,492191.0,168.07,168.47,168.07,168.41,492191.0
2024-02-06 13:40:00,168.41,168.52,168.27,168.49,320025.0,168.41,168.52,168.27,168.49,320025.0
2024-02-06 13:50:00,168.49,168.56,168.44,168.49,283115.0,168.49,168.56,168.44,168.49,283115.0
2024-02-06 14:00:00,168.5,168.5,168.02,168.09,437736.0,168.5,168.5,168.02,168.09,437736.0
2024-02-06 14:10:00,168.09,168.31,168.01,168.3,375038.0,168.09,168.31,168.01,168.3,375038.0
2024-02-06 14:20:00,168.3,168.66,168.29,168.55,469531.0,168.3,168.66,168.29,168.55,469531.0
2024-02-06 14:30:00,168.54,168.8,168.51,168.7,500105.0,168.54,168.8,168.51,168.7,500105.0
2024-02-06 14:40:00,168.71,168.75,168.55,168.71,361159.0,168.71,168.75,168.55,168.71,361159.0
2024-02-06 14:50:00,168.71,169.0,168.69,168.93,464963.0,168.71,169.0,168.69,168.93,464963.0
2024-02-06 15:00:00,168.94,169.37,168.92,169.34,747623.0,168.94,169.37,168.92,169.34,747623.0
2024-02-06 15:10:00,169.35,169.47,169.12,169.17,595126.0,169.35,169.47,169.12,169.17,595126.0
2024-02-06 15:20:00,169.18,169.37,169.13,169.2,486946.0,169.18,169.37,169.13,169.2,486946.0
2024-02-06 15:30:00,169.19,169.2,168.68,168.77,678299.0,169.19,169.2,168.68,168.77,678299.0
2024-02-06 15:40:00,168.77,168.88,168.56,168.71,644583.0,168.77,168.88,168.56,168.71,644583.0
2024-02-06 15:50:00,168.71,169.14,168.68,169.14,1740434.0,168.71,169.14,168.68,169.14,1740434.0
2024-02-07 09:30:00,169.48,170.43,169.37,169.63,3435825.0,169.48,170.43,169.37,169.63,3435825.0
2024-02-07 09:40:00,169.67,170.49,169.53,170.29,1844069.0,169.67,170.49,169.53,170.29,1844069.0
2024-02-07 09:50:00,170.3,170.41,168.94,170.1,1298809.0,170.3,170.41,168.94,170.1,1298809.0
2024-02-07 10:00:00,170.08,170.22,169.17,169.9,1168875.0,170.08,170.22,169.17,169.9,1168875.0
2024-02-07 10:10:00,169.92,170.22,169.63,169.65,1269674.0,169.92,170.22,169.63,169.65,1269674.0
2024-02-07 10:20:00,169.65,170.28,169.56,170.2,877745.0,169.65,170.28,169.56,170.2,877745.0
2024-02-07 10:30:00,170.2,170.22,169.59,169.63,774267.0,170.2,170.22,169.59,169.63,774267.0
2024-02-07 10:40:00,169.63,169.76,169.27,169.66,792563.0,169.63,169.76,169.27,169.66,792563.0
2024-02-07 10:50:00,169.68,170.12,169.65,169.75,757263.0,169.68,170.12,169.65,169.75,757263.0
2024-02-07 11:00:00,169.76,170.1,169.69,169.96,740353.0,169.76,170.1,169.69,169.96,740353.0
2024-02-07 11:10:00,169.96,170.23,169.88,169.89,695177.0,169.96,170.23,169.88,169.89,695177.0
2024-02-07 11:20:00,169.89,170.1,169.85,170.06,621082.0,169.89,170.1,169.85,170.06,621082.0
2024-02-07 11:30:00,170.08,170.12,169.7,169.76,698516.0,170.08,170.12,169.7,169.76,698516.0
2024-02-07 11:40:00,169.77,170.08,169.7,169.9,621495.0,169.77,170.08,169.7,169.9,621495.0
2024-02-07 11:50:00,169.91,170.15,169.89,169.9,605023.0,169.91,170.15,169.89,169.9,605023.0
2024-02-07 12:00:00,169.9,170.07,169.8,169.89,449922.0,169.9,170.07,169.8,169.89,449922.0
2024-02-07 12:10:00,169.88,169.96,169.7,169.81,513666.0,169.88,169.96,169.7,169.81,513666.0
2024-02-07 12:20:00,169.8,170.06,169.75,170.04,496742.0,169.8,170.06,169.75,170.04,496742.0
2024-02-07 12:30:00,170.05,170.1,169.74,169.77,668246.0,170.05,170.1,169.74,169.77,668246.0
2024-02-07 12:40:00,169.77,169.93,169.62,169.77,520638.0,169.77,169.93,169.62,169.77,520638.0
2024-02-07 12:50:00,169.78,169.99,169.78,169.95,393228.0,169.78,169.99,169.78,169.95,393228.0
2024-02-07 13:00:00,169.96,170.13,169.7,169.93,677323.0,169.96,170.13,169.7,169.93,677323.0
2024-02-07 13:10:00,169.94,170.07,169.86,169.95,459563.0,169.94,170.07,169.86,169.95,459563.0
2024-02-07 13:20:00,169.94,170.16,169.9,170.15,454141.0,169.94,170.16,169.9,170.15,454141.0
2024-02-07 13:30:00,170.16,170.35,170.09,170.34,610260.0,170.16,170.35,170.09,170.34,610260.0
2024-02-07 13:40:00,170.34,170.34,170.11,170.33,480753.0,170.34,170.34,170.11,170.33,480753.0
2024-02-07 13:50:00,170.31,170.63,170.27,170.62,769478.0,170.31,170.63,170.27,170.62,769478.0
2024-02-07 14:00:00,170.62,170.88,170.58,170.7,833400.0,170.62,170.88,170.58,170.7,833400.0
2024-02-07 14:10:00,170.72,170.85,170.51,170.51,620142.0,170.72,170.85,170.51,170.51,620142.0
2024-02-07 14:20:00,170.51,170.66,170.37,170.43,642596.0,170.51,170.66,170.37,170.43,642596.0
2024-02-07 14:30:00,170.43,170.64,170.4,170.58,562361.0,170.43,170.64,170.4,170.58,562361.0
2024-02-07 14:40:00,170.59,170.61,170.26,170.35,442540.0,170.59,170.61,170.26,170.35,442540.0
2024-02-07 14:50:00,170.36,170.48,170.27,170.29,459496.0,170.36,170.48,170.27,170.29,459496.0
2024-02-07 15:00:00,170.31,170.56,170.29,170.42,617230.0,170.31,170.56,170.29,170.42,617230.0
2024-02-07 15:10:00,170.42,170.69,170.36,170.58,731053.0,170.42,170.69,170.36,170.58,731053.0
2024-02-07 15:20:00,170.57,170.75,170.57,170.61,571914.0,170.57,170.75,170.57,170.61,571914.0
2024-02-07 15:30:00,170.6,170.73,170.53,170.65,671987.0,170.6,170.73,170.53,170.65,671987.0
2024-02-07 15:40:00,170.65,170.78,170.4,170.73,1010151.0,170.65,170.78,170.4,170.73,1010151.0
2024-02-07 15:50:00,170.73,170.83,170.3,170.52,2045501.0,170.73,170.83,170.3,170.52,2045501.0
2024-02-08 09:30:00,169.57,170.05,168.88,169.89,2739293.0,169.57,170.05,168.88,169.89,2739293.0
2024-02-08 09:40:00,169.88,170.43,169.81,170.31,1640625.0,169.88,170.43,169.81,170.31,1640625.0
2024-02-08 09:50:00,170.31,170.83,170.26,170.38,1444139.0,170.31,170.83,170.26,170.38,1444139.0
2024-02-08 10:00:00,170.38,170.73,170.06,170.66,1130707.0,170.38,170.73,170.06,170.66,1130707.0
2024-02-08 10:10:00,170.67,171.43,170.58,171.09,1672442.0,170.67,171.43,170.58,171.09,1672442.0
2024-02-08 10:20:00,171.1,171.3,170.9,171.07,950767.0,171.1,171.3,170.9,171.07,950767.0
2024-02-08 10:30:00,171.09,171.13,170.61,170.77,779576.0,171.09,171.13,170.61,170.77,779576.0
2024-02-08 10:40:00,170.78,171.18,170.61,171.05,822374.0,170.78,171.18,170.61,171.05,822374.0
2024-02-08 10:50:00,171.06,171.12,170.88,171.07,604563.0,171.06,171.12,170.88,171.07,604563.0
2024-02-08 11:00:00,171.07,171.2,170.78,170.78,715125.0,171.07,171.2,170.78,170.78,715125.0
2024-02-08 11:10:00,170.79,170.97,170.65,170.66,560712.0,170.79,170.97,170.65,170.66,560712.0
2024-02-08 11:20:00,170.67,170.96,170.65,170.73,605025.0,170.67,170.96,170.65,170.73,605025.0
2024-02-08 11:30:00,170.72,171.16,170.72,171.14,548983.0,170.72,171.16,170.72,171.14,548983.0
2024-02-08 11:40:00,171.13,171.13,170.88,170.94,389342.0,171.13,171.13,170.88,170.94,389342.0
2024-02-08 11:50:00,170.94,170.97,170.8,170.8,436877.0,170.94,170.97,170.8,170.8,436877.0
2024-02-08 12:00:00,170.8,170.9,170.62,170.72,556523.0,170.8,170.9,170.62,170.72,556523.0
2024-02-08 12:10:00,170.72,170.99,170.7,170.97,480879.0,170.72,170.99,170.7,170.97,480879.0
2024-02-08 12:20:00,170.96,171.08,170.83,171.0,777494.0,170.96,171.08,170.83,171.0,777494.0
2024-02-08 12:30:00,171.0,171.02,170.62,170.68,369428.0,171.0,171.02,170.62,170.68,369428.0
2024-02-08 12:40:00,170.68,170.72,170.23,170.3,557501.0,170.68,170.72,170.23,170.3,557501.0
2024-02-08 12:50:00,170.3,170.4,169.98,170.05,512059.0,170.3,170.4,169.98,170.05,512059.0
2024-02-08 13:00:00,170.05,170.47,170.03,170.37,555847.0,170.05,170.47,170.03,170.37,555847.0
2024-02-08 13:10:00,170.37,170.46,170.21,170.23,387902.0,170.37,170.46,170.21,170.23,387902.0
2024-02-08 13:20:00,170.24,170.33,170.22,170.26,319468.0,170.24,170.33,170.22,170.26,319468.0
2024-02-08 13:30:00,170.26,170.35,170.19,170.34,387464.0,170.26,170.35,170.19,170.34,387464.0
2024-02-08 13:40:00,170.33,170.34,169.87,169.9,528506.0,170.33,170.34,169.87,169.9,528506.0
2024-02-08 13:50:00,169.89,169.91,169.71,169.8,550238.0,169.89,169.91,169.71,169.8,550238.0
2024-02-08 14:00:00,169.8,169.88,169.36,169.38,626341.0,169.8,169.88,169.36,169.38,626341.0
2024-02-08 14:10:00,169.38,169.6,169.38,169.56,567405.0,169.38,169.6,169.38,169.56,567405.0
2024-02-08 14:20:00,169.56,169.8,169.55,169.77,475821.0,169.56,169.8,169.55,169.77,475821.0
2024-02-08 14:30:00,169.77,169.89,169.68,169.89,411012.0,169.77,169.89,169.68,169.89,411012.0
2024-02-08 14:40:00,169.89,170.09,169.88,169.99,491632.0,169.89,170.09,169.88,169.99,491632.0
2024-02-08 14:50:00,169.98,170.1,169.95,170.02,382683.0,169.98,170.1,169.95,170.02,382683.0
2024-02-08 15:00:00,170.02,170.35,170.01,170.31,562974.0,170.02,170.35,170.01,170.31,562974.0
2024-02-08 15:10:00,170.31,170.4,170.01,170.18,681467.0,170.31,170.4,170.01,170.18,681467.0
2024-02-08 15:20:00,170.18,170.31,170.17,170.21,446851.0,170.18,170.31,170.17,170.21,446851.0
2024-02-08 15:30:00,170.21,170.27,170.0,170.03,763187.0,170.21,170.27,170.0,170.03,763187.0
2024-02-08 15:40:00,170.02,170.16,169.94,170.03,714492.0,170.02,170.16,169.94,170.03,714492.0
2024-02-08 15:50:00,170.03,170.28,169.65,169.83,2543693.0,170.03,170.28,169.65,169.83,2543693.0
2024-02-09 09:30:00,170.9,171.7,170.69,171.13,2759426.0,170.9,171.7,170.69,171.13,2759426.0
2024-02-09 09:40:00,171.15,171.22,170.77,171.02,1309829.0,171.15,171.22,170.77,171.02,1309829.0
2024-02-09 09:50:00,171.02,171.08,170.73,170.79,980111.0,171.02,171.08,170.73,170.79,980111.0
2024-02-09 10:00:00,170.8,171.04,170.58,170.83,1005819.0,170.8,171.04,170.58,170.83,1005819.0
2024-02-09 10:10:00,170.83,171.39,170.7,171.27,1066191.0,170.83,171.39,170.7,171.27,1066191.0
2024-02-09 10:20:00,171.26,171.8,171.24,171.77,1142672.0,171.26,171.8,171.24,171.77,1142672.0
2024-02-09 10:30:00,171.77,172.85,171.73,172.75,2764031.0,171.77,172.85,171.73,172.75,2764031.0
2024-02-09 10:40:00,172.74,173.46,172.6,173.29,2020579.0,172.74,173.46,172.6,173.29,2020579.0
2024-02-09 10:50:00,173.29,173.36,172.99,173.35,1232907.0,173.29,173.36,172.99,173.35,1232907.0
2024-02-09 11:00:00,173.36,173.4,172.94,173.09,948530.0,173.36,173.4,172.94,173.09,948530.0
2024-02-09 11:10:00,173.09,173.18,172.84,172.92,1012059.0,173.09,173.18,172.84,172.92,1012059.0
2024-02-09 11:20:00,172.93,172.93,172.56,172.67,1327542.0,172.93,172.93,172.56,172.67,1327542.0
2024-02-09 11:30:00,172.68,173.46,172.66,173.46,1156344.0,172.68,173.46,172.66,173.46,1156344.0
2024-02-09 11:40:00,173.46,173.73,173.46,173.66,1293515.0,173.46,173.73,173.46,173.66,1293515.0
2024-02-09 11:50:00,173.68,173.99,173.33,173.34,1084144.0,173.68,173.99,173.33,173.34,1084144.0
2024-02-09 12:00:00,173.33,173.48,173.06,173.46,867220.0,173.33,173.48,173.06,173.46,867220.0
2024-02-09 12:10:00,173.47,173.6,173.32,173.4,659279.0,173.47,173.6,173.32,173.4,659279.0
2024-02-09 12:20:00,173.42,173.61,173.42,173.6,680133.0,173.42,173.61,173.42,173.6,680133.0
2024-02-09 12:30:00,173.59,174.13,173.53,174.01,1109619.0,173.59,174.13,173.53,174.01,1109619.0
2024-02-09 12:40:00,174.01,174.21,173.98,174.11,936350.0,174.01,174.21,173.98,174.11,936350.0
2024-02-09 12:50:00,174.11,174.36,174.06,174.31,745105.0,174.11,174.36,174.06,174.31,745105.0
2024-02-09 13:00:00,174.31,174.5,174.16,174.28,925518.0,174.31,174.5,174.16,174.28,925518.0
2024-02-09 13:10:00,174.28,174.3,174.13,174.14,522043.0,174.28,174.3,174.13,174.14,522043.0
2024-02-09 13:20:00,174.13,174.3,174.13,174.27,563264.0,174.13,174.3,174.13,174.27,563264.0
2024-02-09 13:30:00,174.28,174.37,174.23,174.36,583892.0,174.28,174.37,174.23,174.36,583892.0
2024-02-09 13:40:00,174.35,174.69,174.26,174.63,1033270.0,174.35,174.69,174.26,174.63,1033270.0
2024-02-09 13:50:00,174.63,174.63,174.39,174.52,558231.0,174.63,174.63,174.39,174.52,558231.0
2024-02-09 14:00:00,174.52,174.56,174.39,174.52,529761.0,174.52,174.56,174.39,174.52,529761.0
2024-02-09 14:10:00,174.52,174.59,174.45,174.56,489441.0,174.52,174.59,174.45,174.56,489441.0
2024-02-09 14:20:00,174.56,174.78,174.54,174.77,612671.0,174.56,174.78,174.54,174.77,612671.0
2024-02-09 14:30:00,174.78,174.85,174.74,174.84,602862.0,174.78,174.85,174.74,174.84,602862.0
2024-02-09 14:40:00,174.84,174.97,174.84,174.96,751374.0,174.84,174.97,174.84,174.96,751374.0
2024-02-09 14:50:00,174.96,175.0,174.84,174.87,792956.0,174.96,175.0,174.84,174.87,792956.0
2024-02-09 15:00:00,174.87,174.95,174.64,174.85,1165813.0,174.87,174.95,174.64,174.85,1165813.0
2024-02-09 15:10:00,174.86,174.98,174.76,174.93,857061.0,174.86,174.98,174.76,174.93,857061.0
2024-02-09 15:20:00,174.93,174.98,174.64,174.65,762093.0,174.93,174.98,174.64,174.65,762093.0
2024-02-09 15:30:00,174.65,174.87,174.61,174.69,978245.0,174.65,174.87,174.61,174.69,978245.0
2024-02-09 15:40:00,174.69,174.85,174.55,174.56,1126397.0,174.69,174.85,174.55,174.56,1126397.0
2024-02-09 15:50:00,174.55,174.76,174.25,174.53,3140989.0,174.55,174.76,174.25,174.53,3140989.0
2024-02-12 09:30:00,174.8,175.39,173.84,174.61,4481695.0,174.8,175.39,173.84,174.61,4481695.0
2024-02-12 09:40:00,174.61,175.12,174.23,174.44,2019200.0,174.61,175.12,174.23,174.44,2019200.0
2024-02-12 09:50:00,174.44,174.82,174.13,174.59,1499739.0,174.44,174.82,174.13,174.59,1499739.0
2024-02-12 10:00:00,174.59,174.8,174.0,174.17,1110123.0,174.59,174.8,174.0,174.17,1110123.0
2024-02-12 10:10:00,174.18,174.24,173.87,174.06,984252.0,174.18,174.24,173.87,174.06,984252.0
2024-02-12 10:20:00,174.05,174.14,173.7,173.72,712214.0,174.05,174.14,173.7,173.72,712214.0
2024-02-12 10:30:00,173.72,173.96,173.55,173.66,1012261.0,173.72,173.96,173.55,173.66,1012261.0
2024-02-12 10:40:00,173.66,174.09,173.59,173.96,897908.0,173.66,174.09,173.59,173.96,897908.0
2024-02-12 10:50:00,173.96,174.2,173.94,174.0,842112.0,173.96,174.2,173.94,174.0,842112.0
2024-02-12 11:00:00,174.01,174.09,173.5,173.64,922026.0,174.01,174.09,173.5,173.64,922026.0
2024-02-12 11:10:00,173.64,173.72,173.32,173.4,944912.0,173.64,173.72,173.32,173.4,944912.0
2024-02-12 11:20:00,173.39,173.44,173.25,173.31,629787.0,173.39,173.44,173.25,173.31,629787.0
2024-02-12 11:30:00,173.31,173.5,173.25,173.42,740449.0,173.31,173.5,173.25,173.42,740449.0
2024-02-12 11:40:00,173.43,173.78,173.42,173.47,647260.0,173.43,173.78,173.42,173.47,647260.0
2024-02-12 11:50:00,173.47,173.94,173.46,173.93,559472.0,173.47,173.94,173.46,173.93,559472.0
2024-02-12 12:00:00,173.93,174.01,173.65,173.7,600913.0,173.93,174.01,173.65,173.7,600913.0
2024-02-12 12:10:00,173.7,173.95,173.55,173.57,615040.0,173.7,173.95,173.55,173.57,615040.0
2024-02-12 12:20:00,173.57,173.62,173.12,173.15,659732.0,173.57,173.62,173.12,173.15,659732.0
2024-02-12 12:30:00,173.16,173.38,173.13,173.32,437847.0,173.16,173.38,173.13,173.32,437847.0
2024-02-12 12:40:00,173.32,173.42,173.2,173.37,363671.0,173.32,173.42,173.2,173.37,363671.0
2024-02-12 12:50:00,173.37,173.57,173.33,173.54,467857.0,173.37,173.57,173.33,173.54,467857.0
2024-02-12 13:00:00,173.54,173.57,173.3,173.38,367447.0,173.54,173.57,173.3,173.38,367447.0
2024-02-12 13:10:00,173.38,173.61,173.32,173.59,412796.0,173.38,173.61,173.32,173.59,412796.0
2024-02-12 13:20:00,173.59,173.59,173.12,173.14,457272.0,173.59,173.59,173.12,173.14,457272.0
2024-02-12 13:30:00,173.13,173.26,172.82,172.93,703742.0,173.13,173.26,172.82,172.93,703742.0
2024-02-12 13:40:00,172.94,172.95,172.51,172.57,907413.0,172.94,172.95,172.51,172.57,907413.0
2024-02-12 13:50:00,172.56,172.89,172.54,172.76,569556.0,172.56,172.89,172.54,172.76,569556.0
2024-02-12 14:00:00,172.75,172.83,172.57,172.77,480529.0,172.75,172.83,172.57,172.77,480529.0
2024-02-12 14:10:00,172.77,172.88,171.94,172.0,941502.0,172.77,172.88,171.94,172.0,941502.0
2024-02-12 14:20:00,172.0,172.47,171.96,172.27,662991.0,172.0,172.47,171.96,172.27,662991.0
2024-02-12 14:30:00,172.28,172.29,171.93,172.17,583379.0,172.28,172.29,171.93,172.17,583379.0
2024-02-12 14:40:00,172.17,172.23,172.05,172.14,502966.0,172.17,172.23,172.05,172.14,502966.0
2024-02-12 14:50:00,172.14,172.2,171.71,171.83,865943.0,172.14,172.2,171.71,171.83,865943.0
2024-02-12 15:00:00,171.82,172.02,171.54,171.91,837706.0,171.82,172.02,171.54,171.91,837706.0
2024-02-12 15:10:00,171.91,172.27,171.85,172.16,610881.0,171.91,172.27,171.85,172.16,610881.0
2024-02-12 15:20:00,172.16,172.61,172.13,172.59,795747.0,172.16,172.61,172.13,172.59,795747.0
2024-02-12 15:30:00,172.59,172.72,172.45,172.62,798293.0,172.59,172.72,172.45,172.62,798293.0
2024-02-12 15:40:00,172.61,172.65,172.45,172.55,846108.0,172.61,172.65,172.45,172.55,846108.0
2024-02-12 15:50:00,172.55,172.87,172.19,172.38,3078782.0,172.55,172.87,172.19,172.38,3078782.0
2024-02-13 09:30:00,167.73,169.44,165.75,169.27,5691973.0,167.73,169.44,165.75,169.27,5691973.0
2024-02-13 09:40:00,169.29,169.59,168.92,169.39,1975059.0,169.29,169.59,168.92,169.39,1975059.0
2024-02-13 09:50:00,169.39,170.52,169.13,170.41,1940532.0,169.39,170.52,169.13,170.41,1940532.0
2024-02-13 10:00:00,170.41,170.55,168.97,169.09,1546012.0,170.41,170.55,168.97,169.09,1546012.0
2024-02-13 10:10:00,169.09,169.98,168.47,169.97,1158003.0,169.09,169.98,168.47,169.97,1158003.0
2024-02-13 10:20:00,169.97,170.47,169.66,170.46,1057362.0,169.97,170.47,169.66,170.46,1057362.0
2024-02-13 10:30:00,170.46,170.95,169.5,170.86,1140409.0,170.46,170.95,169.5,170.86,1140409.0
2024-02-13 10:40:00,170.87,170.87,170.15,170.18,759333.0,170.87,170.87,170.15,170.18,759333.0
2024-02-13 10:50:00,170.18,170.29,169.8,169.9,774117.0,170.18,170.29,169.8,169.9,774117.0
2024-02-13 11:00:00,169.9,170.35,169.87,170.15,547508.0,169.9,170.35,169.87,170.15,547508.0
2024-02-13 11:10:00,170.14,170.22,169.45,169.55,554665.0,170.14,170.22,169.45,169.55,554665.0
2024-02-13 11:20:00,169.54,169.92,169.47,169.86,499201.0,169.54,169.92,169.47,169.86,499201.0
2024-02-13 11:30:00,169.84,169.98,169.66,169.88,486755.0,169.84,169.98,169.66,169.88,486755.0
2024-02-13 11:40:00,169.87,169.99,169.72,169.95,446552.0,169.87,169.99,169.72,169.95,446552.0
2024-02-13 11:50:00,169.97,169.98,169.32,169.33,556266.0,169.97,169.98,169.32,169.33,556266.0
2024-02-13 12:00:00,169.32,169.43,169.09,169.1,501785.0,169.32,169.43,169.09,169.1,501785.0
2024-02-13 12:10:00,169.1,169.33,168.91,169.05,613215.0,169.1,169.33,168.91,169.05,613215.0
2024-02-13 12:20:00,169.06,169.18,168.71,168.95,480858.0,169.06,169.18,168.71,168.95,480858.0
2024-02-13 12:30:00,168.95,169.38,168.94,169.25,364368.0,168.95,169.38,168.94,169.25,364368.0
2024-02-13 12:40:00,169.25,169.55,169.25,169.29,447204.0,169.25,169.55,169.25,169.29,447204.0
2024-02-13 12:50:00,169.28,169.5,169.03,169.23,498375.0,169.28,169.5,169.03,169.23,498375.0
2024-02-13 13:00:00,169.21,169.43,169.14,169.4,385760.0,169.21,169.43,169.14,169.4,385760.0
2024-02-13 13:10:00,169.4,169.69,169.27,169.32,405470.0,169.4,169.69,169.27,169.32,405470.0
2024-02-13 13:20:00,169.3,169.31,169.08,169.15,382454.0,169.3,169.31,169.08,169.15,382454.0
2024-02-13 13:30:00,169.14,169.33,168.97,169.1,490574.0,169.14,169.33,168.97,169.1,490574.0
2024-02-13 13:40:00,169.11,169.12,168.73,168.78,532779.0,169.11,169.12,168.73,168.78,532779.0
2024-02-13 13:50:00,168.78,168.8,168.61,168.75,524043.0,168.78,168.8,168.61,168.75,524043.0
2024-02-13 14:00:00,168.75,168.76,168.37,168.41,635462.0,168.75,168.76,168.37,168.41,635462.0
2024-02-13 14:10:00,168.41,168.46,168.16,168.27,576072.0,168.41,168.46,168.16,168.27,576072.0
2024-02-13 14:20:00,168.28,168.62,168.26,168.55,548386.0,168.28,168.62,168.26,168.55,548386.0
2024-02-13 14:30:00,168.55,168.91,168.52,168.91,597533.0,168.55,168.91,168.52,168.91,597533.0
2024-02-13 14:40:00,168.91,168.96,168.4,168.43,585947.0,168.91,168.96,168.4,168.43,585947.0
2024-02-13 14:50:00,168.44,168.48,167.83,167.94,874635.0,168.44,168.48,167.83,167.94,874635.0
2024-02-13 15:00:00,167.94,168.15,167.93,168.11,716133.0,167.94,168.15,167.93,168.11,716133.0
2024-02-13 15:10:00,168.12,168.2,167.93,168.06,739873.0,168.12,168.2,167.93,168.06,739873.0
2024-02-13 15:20:00,168.05,168.18,167.93,168.0,776734.0,168.05,168.18,167.93,168.0,776734.0
2024-02-13 15:30:00,168.0,168.46,167.98,168.2,912536.0,168.0,168.46,167.98,168.2,912536.0
2024-02-13 15:40:00,168.21,168.81,168.2,168.67,1106830.0,168.21,168.81,168.2,168.67,1106830.0
2024-02-13 15:50:00,168.67,168.82,168.14,168.65,3390069.0,168.67,168.82,168.14,168.65,3390069.0
2024-02-14 09:30:00,169.12,169.38,168.28,168.85,2663371.0,169.12,169.38,168.28,168.85,2663371.0
2024-02-14 09:40:00,168.84,169.95,168.58,169.79,1679034.0,168.84,169.95,168.58,169.79,1679034.0
2024-02-14 09:50:00,169.82,169.84,169.0,169.58,1233019.0,169.82,169.84,169.0,169.58,1233019.0
2024-02-14 10:00:00,169.58,169.86,169.4,169.62,1050781.0,169.58,169.86,169.4,169.62,1050781.0
2024-02-14 10:10:00,169.62,169.9,169.39,169.84,835150.0,169.62,169.9,169.39,169.84,835150.0
2024-02-14 10:20:00,169.84,170.59,169.77,170.58,1392858.0,169.84,170.59,169.77,170.58,1392858.0
2024-02-14 10:30:00,170.59,170.9,170.15,170.34,1098300.0,170.59,170.9,170.15,170.34,1098300.0
2024-02-14 10:40:00,170.34,170.35,169.83,170.1,637358.0,170.34,170.35,169.83,170.1,637358.0
2024-02-14 10:50:00,170.11,170.2,169.35,169.36,689197.0,170.11,170.2,169.35,169.36,689197.0
2024-02-14 11:00:00,169.35,169.35,168.95,169.15,916417.0,169.35,169.35,168.95,169.15,916417.0
2024-02-14 11:10:00,169.15,169.41,169.03,169.28,673763.0,169.15,169.41,169.03,169.28,673763.0
2024-02-14 11:20:00,169.28,169.78,169.08,169.43,589378.0,169.28,169.78,169.08,169.43,589378.0
2024-02-14 11:30:00,169.42,169.64,169.34,169.64,548494.0,169.42,169.64,169.34,169.64,548494.0
2024-02-14 11:40:00,169.65,169.72,169.26,169.45,450821.0,169.65,169.72,169.26,169.45,450821.0
2024-02-14 11:50:00,169.46,169.59,169.12,169.16,428692.0,169.46,169.59,169.12,169.16,428692.0
2024-02-14 12:00:00,169.16,169.59,169.05,169.51,495417.0,169.16,169.59,169.05,169.51,495417.0
2024-02-14 12:10:00,169.5,169.73,169.5,169.66,340456.0,169.5,169.73,169.5,169.66,340456.0
2024-02-14 12:20:00,169.64,170.03,169.54,170.03,375514.0,169.64,170.03,169.54,170.03,375514.0
2024-02-14 12:30:00,170.04,170.26,169.98,170.0,440567.0,170.04,170.26,169.98,170.0,440567.0
2024-02-14 12:40:00,170.0,170.18,169.9,170.09,442694.0,170.0,170.18,169.9,170.09,442694.0
2024-02-14 12:50:00,170.08,170.19,169.96,170.0,462195.0,170.08,170.19,169.96,170.0,462195.0
2024-02-14 13:00:00,170.01,170.14,169.8,169.8,391214.0,170.01,170.14,169.8,169.8,391214.0
2024-02-14 13:10:00,169.77,169.83,169.44,169.45,445495.0,169.77,169.83,169.44,169.45,445495.0
2024-02-14 13:20:00,169.45,169.61,169.3,169.47,430025.0,169.45,169.61,169.3,169.47,430025.0
2024-02-14 13:30:00,169.49,170.06,169.41,170.03,698289.0,169.49,170.06,169.41,170.03,698289.0
2024-02-14 13:40:00,170.04,170.3,169.94,170.19,616715.0,170.04,170.3,169.94,170.19,616715.0
2024-02-14 13:50:00,170.19,170.33,169.92,170.03,527485.0,170.19,170.33,169.92,170.03,527485.0
2024-02-14 14:00:00,170.03,170.04,169.41,169.54,659058.0,170.03,170.04,169.41,169.54,659058.0
2024-02-14 14:10:00,169.55,169.74,169.45,169.53,478876.0,169.55,169.74,169.45,169.53,478876.0
2024-02-14 14:20:00,169.54,169.86,169.54,169.8,399731.0,169.54,169.86,169.54,169.8,399731.0
2024-02-14 14:30:00,169.81,169.96,169.7,169.88,436720.0,169.81,169.96,169.7,169.88,436720.0
2024-02-14 14:40:00,169.88,170.03,169.73,169.99,470464.0,169.88,170.03,169.73,169.99,470464.0
2024-02-14 14:50:00,169.99,170.13,169.82,170.13,457670.0,169.99,170.13,169.82,170.13,457670.0
2024-02-14 15:00:00,170.13,170.44,170.1,170.33,827537.0,170.13,170.44,170.1,170.33,827537.0
2024-02-14 15:10:00,170.33,170.5,170.12,170.47,677891.0,170.33,170.5,170.12,170.47,677891.0
2024-02-14 15:20:00,170.47,170.79,170.39,170.71,712676.0,170.47,170.79,170.39,170.71,712676.0
2024-02-14 15:30:00,170.71,170.83,170.51,170.81,717493.0,170.71,170.83,170.51,170.81,717493.0
2024-02-14 15:40:00,170.81,170.9,170.78,170.88,770227.0,170.81,170.9,170.78,170.88,770227.0
2024-02-14 15:50:00,170.9,171.21,170.86,170.97,3105845.0,170.9,171.21,170.86,170.97,3105845.0
2024-02-15 09:30:00,170.54,171.17,170.34,170.53,2432374.0,170.54,171.17,170.34,170.53,2432374.0
2024-02-15 09:40:00,170.52,170.76,169.59,170.09,1643448.0,170.52,170.76,169.59,170.09,1643448.0
2024-02-15 09:50:00,170.09,170.43,169.34,169.52,1567099.0,170.09,170.43,169.34,169.52,1567099.0
2024-02-15 10:00:00,169.52,169.55,168.74,169.2,1571109.0,169.52,169.55,168.74,169.2,1571109.0
2024-02-15 10:10:00,169.2,169.78,169.07,169.69,1342439.0,169.2,169.78,169.07,169.69,1342439.0
2024-02-15 10:20:00,169.69,169.7,168.87,168.94,1136425.0,169.69,169.7,168.87,168.94,1136425.0
2024-02-15 10:30:00,168.94,169.1,168.56,168.76,1205057.0,168.94,169.1,168.56,168.76,1205057.0
2024-02-15 10:40:00,168.75,168.83,168.42,168.72,942282.0,168.75,168.83,168.42,168.72,942282.0
2024-02-15 10:50:00,168.73,168.84,168.46,168.48,921413.0,168.73,168.84,168.46,168.48,921413.0
2024-02-15 11:00:00,168.49,168.64,167.6,167.68,1298619.0,168.49,168.64,167.6,167.68,1298619.0
2024-02-15 11:10:00,167.69,168.37,167.59,168.25,1123441.0,167.69,168.37,167.59,168.25,1123441.0
2024-02-15 11:20:00,168.24,168.5,167.6,168.28,1024284.0,168.24,168.5,167.6,168.28,1024284.0
2024-02-15 11:30:00,168.28,168.33,168.11,168.2,576852.0,168.28,168.33,168.11,168.2,576852.0
2024-02-15 11:40:00,168.2,168.36,168.14,168.21,635746.0,168.2,168.36,168.14,168.21,635746.0
2024-02-15 11:50:00,168.22,168.78,167.75,168.78,765746.0,168.22,168.78,167.75,168.78,765746.0
2024-02-15 12:00:00,168.77,168.93,168.15,168.93,933032.0,168.77,168.93,168.15,168.93,933032.0
2024-02-15 12:10:00,168.93,169.19,168.8,168.97,866022.0,168.93,169.19,168.8,168.97,866022.0
2024-02-15 12:20:00,168.98,169.0,168.8,168.9,643098.0,168.98,169.0,168.8,168.9,643098.0
2024-02-15 12:30:00,168.9,168.96,168.62,168.82,536420.0,168.9,168.96,168.62,168.82,536420.0
2024-02-15 12:40:00,168.82,168.97,168.74,168.81,513648.0,168.82,168.97,168.74,168.81,513648.0
2024-02-15 12:50:00,168.8,169.0,168.75,168.81,474917.0,168.8,169.0,168.75,168.81,474917.0
2024-02-15 13:00:00,168.8,169.67,168.76,169.65,813737.0,168.8,169.67,168.76,169.65,813737.0
2024-02-15 13:10:00,169.66,170.24,169.58,170.23,1015015.0,169.66,170.24,169.58,170.23,1015015.0
2024-02-15 13:20:00,170.24,170.3,169.86,170.18,669209.0,170.24,170.3,169.86,170.18,669209.0
2024-02-15 13:30:00,170.18,170.29,170.0,170.21,565528.0,170.18,170.29,170.0,170.21,565528.0
2024-02-15 13:40:00,170.21,170.25,169.89,169.97,517463.0,170.21,170.25,169.89,169.97,517463.0
2024-02-15 13:50:00,169.97,170.08,169.83,169.92,407802.0,169.97,170.08,169.83,169.92,407802.0
2024-02-15 14:00:00,169.92,170.0,169.68,169.8,504940.0,169.92,170.0,169.68,169.8,504940.0
2024-02-15 14:10:00,169.82,169.83,169.42,169.56,516776.0,169.82,169.83,169.42,169.56,516776.0
2024-02-15 14:20:00,169.56,169.56,169.29,169.43,461237.0,169.56,169.56,169.29,169.43,461237.0
2024-02-15 14:30:00,169.44,169.83,169.42,169.8,432051.0,169.44,169.83,169.42,169.8,432051.0
2024-02-15 14:40:00,169.78,170.0,169.73,170.0,459964.0,169.78,170.0,169.73,170.0,459964.0
2024-02-15 14:50:00,169.99,170.24,169.87,169.91,636045.0,169.99,170.24,169.87,169.91,636045.0
2024-02-15 15:00:00,169.91,169.97,169.73,169.78,647662.0,169.91,169.97,169.73,169.78,647662.0
2024-02-15 15:10:00,169.79,169.94,169.53,169.56,657054.0,169.79,169.94,169.53,169.56,657054.0
2024-02-15 15:20:00,169.56,169.74,169.37,169.62,823303.0,169.56,169.74,169.37,169.62,823303.0
2024-02-15 15:30:00,169.61,169.78,169.57,169.69,756645.0,169.61,169.78,169.57,169.69,756645.0
2024-02-15 15:40:00,169.69,169.86,169.65,169.71,811236.0,169.69,169.86,169.65,169.71,811236.0
2024-02-15 15:50:00,169.71,170.03,169.55,169.85,2910195.0,169.71,170.03,169.55,169.85,2910195.0
2024-02-16 09:30:00,168.84,169.19,167.17,168.18,4178276.0,168.84,169.19,167.17,168.18,4178276.0
2024-02-16 09:40:00,168.18,168.68,168.08,168.34,1673852.0,168.18,168.68,168.08,168.34,1673852.0
2024-02-16 09:50:00,168.32,168.38,167.52,167.69,1268115.0,168.32,168.38,167.52,167.69,1268115.0
2024-02-16 10:00:00,167.68,168.02,167.25,167.89,1456087.0,167.68,168.02,167.25,167.89,1456087.0
2024-02-16 10:10:00,167.87,168.31,167.65,168.29,1191616.0,167.87,168.31,167.65,168.29,1191616.0
2024-02-16 10:20:00,168.29,168.38,167.72,167.86,944938.0,168.29,168.38,167.72,167.86,944938.0
2024-02-16 10:30:00,167.87,168.38,167.56,168.34,876315.0,167.87,168.38,167.56,168.34,876315.0
2024-02-16 10:40:00,168.35,168.9,168.21,168.63,1158593.0,168.35,168.9,168.21,168.63,1158593.0
2024-02-16 10:50:00,168.63,169.04,168.57,169.03,803943.0,168.63,169.04,168.57,169.03,803943.0
2024-02-16 11:00:00,169.04,169.43,168.93,169.11,865466.0,169.04,169.43,168.93,169.11,865466.0
2024-02-16 11:10:00,169.11,170.13,168.95,170.11,1351651.0,169.11,170.13,168.95,170.11,1351651.0
2024-02-16 11:20:00,170.13,170.42,169.81,169.99,1001976.0,170.13,170.42,169.81,169.99,1001976.0
2024-02-16 11:30:00,170.01,170.12,169.83,169.96,554008.0,170.01,170.12,169.83,169.96,554008.0
2024-02-16 11:40:00,169.97,170.25,169.81,169.87,717693.0,169.97,170.25,169.81,169.87,717693.0
2024-02-16 11:50:00,169.86,170.24,169.74,170.03,579895.0,169.86,170.24,169.74,170.03,579895.0
2024-02-16 12:00:00,170.01,170.13,169.71,169.71,499872.0,170.01,170.13,169.71,169.71,499872.0
2024-02-16 12:10:00,169.71,169.83,169.61,169.73,468208.0,169.71,169.83,169.61,169.73,468208.0
2024-02-16 12:20:00,169.74,169.89,169.66,169.86,457142.0,169.74,169.89,169.66,169.86,457142.0
2024-02-16 12:30:00,169.86,169.93,169.68,169.75,381567.0,169.86,169.93,169.68,169.75,381567.0
2024-02-16 12:40:00,169.75,169.78,169.4,169.6,454300.0,169.75,169.78,169.4,169.6,454300.0
2024-02-16 12:50:00,169.61,169.7,169.45,169.68,515693.0,169.61,169.7,169.45,169.68,515693.0
2024-02-16 13:00:00,169.68,169.7,169.44,169.62,573236.0,169.68,169.7,169.44,169.62,573236.0
2024-02-16 13:10:00,169.61,169.89,169.42,169.53,505511.0,169.61,169.89,169.42,169.53,505511.0
2024-02-16 13:20:00,169.53,169.99,169.47,169.94,483798.0,169.53,169.99,169.47,169.94,483798.0
2024-02-16 13:30:00,169.94,169.97,169.75,169.89,325947.0,169.94,169.97,169.75,169.89,325947.0
2024-02-16 13:40:00,169.9,169.98,169.85,169.93,347270.0,169.9,169.98,169.85,169.93,347270.0
2024-02-16 13:50:00,169.93,170.16,169.9,170.14,512807.0,169.93,170.16,169.9,170.14,512807.0
2024-02-16 14:00:00,170.14,170.39,170.14,170.32,592994.0,170.14,170.39,170.14,170.32,592994.0
2024-02-16 14:10:00,170.32,170.38,170.08,170.09,497286.0,170.32,170.38,170.08,170.09,497286.0
2024-02-16 14:20:00,170.08,170.24,170.04,170.24,365164.0,170.08,170.24,170.04,170.24,365164.0
2024-02-16 14:30:00,170.24,170.32,170.02,170.06,563976.0,170.24,170.32,170.02,170.06,563976.0
2024-02-16 14:40:00,170.06,170.13,169.13,169.46,800906.0,170.06,170.13,169.13,169.46,800906.0
2024-02-16 14:50:00,169.46,169.5,169.18,169.42,677843.0,169.46,169.5,169.18,169.42,677843.0
2024-02-16 15:00:00,169.42,169.56,169.23,169.54,684004.0,169.42,169.56,169.23,169.54,684004.0
2024-02-16 15:10:00,169.53,169.63,169.36,169.58,700074.0,169.53,169.63,169.36,169.58,700074.0
2024-02-16 15:20:00,169.58,169.83,169.55,169.71,732781.0,169.58,169.83,169.55,169.71,732781.0
2024-02-16 15:30:00,169.72,170.04,169.67,169.93,1041937.0,169.72,170.04,169.67,169.93,1041937.0
2024-02-16 15:40:00,169.92,169.93,169.51,169.53,1154818.0,169.92,169.93,169.51,169.53,1154818.0
2024-02-16 15:50:00,169.54,169.8,169.36,169.51,2629771.0,169.54,169.8,169.36,169.51,2629771.0
2024-02-20 09:30:00,167.9,168.71,167.06,167.27,2852374.0,167.9,168.71,167.06,167.27,2852374.0
2024-02-20 09:40:00,167.26,167.38,166.63,167.28,1492031.0,167.26,167.38,166.63,167.28,1492031.0
2024-02-20 09:50:00,167.28,167.43,166.9,166.96,1088248.0,167.28,167.43,166.9,166.96,1088248.0
2024-02-20 10:00:00,166.97,167.15,166.68,166.75,869246.0,166.97,167.15,166.68,166.75,869246.0
2024-02-20 10:10:00,166.72,167.08,166.47,166.9,1130252.0,166.72,167.08,166.47,166.9,1130252.0
2024-02-20 10:20:00,166.86,167.0,166.39,166.61,804693.0,166.86,167.0,166.39,166.61,804693.0
2024-02-20 10:30:00,166.62,166.93,166.42,166.73,663287.0,166.62,166.93,166.42,166.73,663287.0
2024-02-20 10:40:00,166.72,167.14,166.58,167.13,775159.0,166.72,167.14,166.58,167.13,775159.0
2024-02-20 10:50:00,167.12,167.6,167.1,167.59,764893.0,167.12,167.6,167.1,167.59,764893.0
2024-02-20 11:00:00,167.59,167.99,167.23,167.24,749763.0,167.59,167.99,167.23,167.24,749763.0
2024-02-20 11:10:00,167.25,167.51,167.17,167.21,479615.0,167.25,167.51,167.17,167.21,479615.0
2024-02-20 11:20:00,167.21,167.21,166.89,167.06,538853.0,167.21,167.21,166.89,167.06,538853.0
2024-02-20 11:30:00,167.07,167.12,166.69,166.91,478642.0,167.07,167.12,166.69,166.91,478642.0
2024-02-20 11:40:00,166.92,166.95,166.72,166.75,423346.0,166.92,166.95,166.72,166.75,423346.0
2024-02-20 11:50:00,166.75,166.8,166.4,166.42,538291.0,166.75,166.8,166.4,166.42,538291.0
2024-02-20 12:00:00,166.43,166.55,166.08,166.09,552764.0,166.43,166.55,166.08,166.09,552764.0
2024-02-20 12:10:00,166.09,166.24,165.77,165.9,809508.0,166.09,166.24,165.77,165.9,809508.0
2024-02-20 12:20:00,165.9,166.22,165.8,165.99,521651.0,165.9,166.22,165.8,165.99,521651.0
2024-02-20 12:30:00,165.99,166.35,165.8,165.8,556982.0,165.99,166.35,165.8,165.8,556982.0
2024-02-20 12:40:00,165.81,166.42,165.74,166.18,462709.0,165.81,166.42,165.74,166.18,462709.0
2024-02-20 12:50:00,166.17,166.46,166.1,166.3,372150.0,166.17,166.46,166.1,166.3,372150.0
2024-02-20 13:00:00,166.29,166.55,166.16,166.46,474540.0,166.29,166.55,166.16,166.46,474540.0
2024-02-20 13:10:00,166.46,166.58,166.12,166.32,405238.0,166.46,166.58,166.12,166.32,405238.0
2024-02-20 13:20:00,166.33,166.62,166.05,166.14,481885.0,166.33,166.62,166.05,166.14,481885.0
2024-02-20 13:30:00,166.14,166.21,166.0,166.12,320889.0,166.14,166.21,166.0,166.12,320889.0
2024-02-20 13:40:00,166.11,166.35,166.07,166.22,408005.0,166.11,166.35,166.07,166.22,408005.0
2024-02-20 13:50:00,166.21,166.39,166.12,166.37,377814.0,166.21,166.39,166.12,166.37,377814.0
2024-02-20 14:00:00,166.37,166.4,166.14,166.24,358975.0,166.37,166.4,166.14,166.24,358975.0
2024-02-20 14:10:00,166.24,166.5,166.06,166.39,432659.0,166.24,166.5,166.06,166.39,432659.0
2024-02-20 14:20:00,166.39,166.4,166.01,166.24,313352.0,166.39,166.4,166.01,166.24,313352.0
2024-02-20 14:30:00,166.24,166.32,166.07,166.31,341500.0,166.24,166.32,166.07,166.31,341500.0
2024-02-20 14:40:00,166.3,166.85,166.28,166.77,608722.0,166.3,166.85,166.28,166.77,608722.0
2024-02-20 14:50:00,166.77,166.87,166.58,166.68,468052.0,166.77,166.87,166.58,166.68,468052.0
2024-02-20 15:00:00,166.69,166.77,166.38,166.7,419989.0,166.69,166.77,166.38,166.7,419989.0
2024-02-20 15:10:00,166.69,166.94,166.69,166.69,517078.0,166.69,166.94,166.69,166.69,517078.0
2024-02-20 15:20:00,166.69,166.84,166.52,166.73,542928.0,166.69,166.84,166.52,166.73,542928.0
2024-02-20 15:30:00,166.73,166.88,166.11,166.64,977251.0,166.73,166.88,166.11,166.64,977251.0
2024-02-20 15:40:00,166.65,167.08,166.48,166.82,758965.0,166.65,167.08,166.48,166.82,758965.0
2024-02-20 15:50:00,166.82,167.13,166.48,167.08,2211842.0,166.82,167.13,166.48,167.08,2211842.0
2024-02-21 09:30:00,168.94,170.23,168.42,169.83,4535720.0,168.94,170.23,168.42,169.83,4535720.0
2024-02-21 09:40:00,169.83,169.93,168.93,169.3,1766656.0,169.83,169.93,168.93,169.3,1766656.0
2024-02-21 09:50:00,169.29,169.85,168.96,169.5,1375072.0,169.29,169.85,168.96,169.5,1375072.0
2024-02-21 10:00:00,169.49,169.9,169.12,169.21,1331902.0,169.49,169.9,169.12,169.21,1331902.0
2024-02-21 10:10:00,169.22,169.25,168.2,168.3,1763053.0,169.22,169.25,168.2,168.3,1763053.0
2024-02-21 10:20:00,168.3,168.41,167.63,168.02,1339883.0,168.3,168.41,167.63,168.02,1339883.0
2024-02-21 10:30:00,168.02,168.2,167.67,167.69,755366.0,168.02,168.2,167.67,167.69,755366.0
2024-02-21 10:40:00,167.69,168.17,167.59,168.06,771009.0,167.69,168.17,167.59,168.06,771009.0
2024-02-21 10:50:00,168.06,168.13,167.77,168.01,525988.0,168.06,168.13,167.77,168.01,525988.0
2024-02-21 11:00:00,168.02,168.56,168.02,168.47,761236.0,168.02,168.56,168.02,168.47,761236.0
2024-02-21 11:10:00,168.47,168.7,168.22,168.46,620633.0,168.47,168.7,168.22,168.46,620633.0
2024-02-21 11:20:00,168.46,168.5,168.27,168.38,404946.0,168.46,168.5,168.27,168.38,404946.0
2024-02-21 11:30:00,168.39,168.49,168.17,168.17,361828.0,168.39,168.49,168.17,168.17,361828.0
2024-02-21 11:40:00,168.18,168.47,168.04,168.43,436561.0,168.18,168.47,168.04,168.43,436561.0
2024-02-21 11:50:00,168.44,168.63,168.29,168.44,371930.0,168.44,168.63,168.29,168.44,371930.0
2024-02-21 12:00:00,168.45,168.46,167.72,167.77,473597.0,168.45,168.46,167.72,167.77,473597.0
2024-02-21 12:10:00,167.78,167.84,167.56,167.78,703499.0,167.78,167.84,167.56,167.78,703499.0
2024-02-21 12:20:00,167.79,167.88,167.72,167.73,352371.0,167.79,167.88,167.72,167.73,352371.0
2024-02-21 12:30:00,167.73,167.95,167.69,167.87,360094.0,167.73,167.95,167.69,167.87,360094.0
2024-02-21 12:40:00,167.86,167.93,167.52,167.9,412508.0,167.86,167.93,167.52,167.9,412508.0
2024-02-21 12:50:00,167.9,168.02,167.81,167.96,350281.0,167.9,168.02,167.81,167.96,350281.0
2024-02-21 13:00:00,167.96,167.97,167.41,167.82,588081.0,167.96,167.97,167.41,167.82,588081.0
2024-02-21 13:10:00,167.83,168.12,167.82,168.06,510346.0,167.83,168.12,167.82,168.06,510346.0
2024-02-21 13:20:00,168.08,168.1,167.81,167.87,274700.0,168.08,168.1,167.81,167.87,274700.0
2024-02-21 13:30:00,167.9,168.22,167.87,168.2,365411.0,167.9,168.22,167.87,168.2,365411.0
2024-02-21 13:40:00,168.21,168.44,168.12,168.37,393024.0,168.21,168.44,168.12,168.37,393024.0
2024-02-21 13:50:00,168.37,168.4,168.13,168.18,314005.0,168.37,168.4,168.13,168.18,314005.0
2024-02-21 14:00:00,168.16,168.64,167.8,168.56,637494.0,168.16,168.64,167.8,168.56,637494.0
2024-02-21 14:10:00,168.56,168.66,168.18,168.23,472416.0,168.56,168.66,168.18,168.23,472416.0
2024-02-21 14:20:00,168.24,168.33,167.67,167.86,539296.0,168.24,168.33,167.67,167.86,539296.0
2024-02-21 14:30:00,167.85,167.98,167.42,167.51,476881.0,167.85,167.98,167.42,167.51,476881.0
2024-02-21 14:40:00,167.5,167.5,167.14,167.41,533111.0,167.5,167.5,167.14,167.41,533111.0
2024-02-21 14:50:00,167.41,167.76,167.4,167.64,468884.0,167.41,167.76,167.4,167.64,468884.0
2024-02-21 15:00:00,167.64,167.75,167.52,167.68,465814.0,167.64,167.75,167.52,167.68,465814.0
2024-02-21 15:10:00,167.68,167.9,167.61,167.75,451146.0,167.68,167.9,167.61,167.75,451146.0
2024-02-21 15:20:00,167.78,167.9,167.62,167.86,358020.0,167.78,167.9,167.62,167.86,358020.0
2024-02-21 15:30:00,167.87,168.52,167.86,168.37,688554.0,167.87,168.52,167.86,168.37,688554.0
2024-02-21 15:40:00,168.38,168.57,168.29,168.55,595951.0,168.38,168.57,168.29,168.55,595951.0
2024-02-21 15:50:00,168.56,168.79,168.47,168.61,1628826.0,168.56,168.79,168.47,168.61,1628826.0
2024-02-22 09:30:00,173.09,173.59,172.01,172.84,4418891.0,173.09,173.59,172.01,172.84,4418891.0
2024-02-22 09:40:00,172.85,173.41,172.01,173.26,2216337.0,172.85,173.41,172.01,173.26,2216337.0
2024-02-22 09:50:00,173.26,173.43,172.38,172.55,1131460.0,173.26,173.43,172.38,172.55,1131460.0
2024-02-22 10:00:00,172.58,172.65,171.77,172.15,1152966.0,172.58,172.65,171.77,172.15,1152966.0
2024-02-22 10:10:00,172.15,172.48,171.97,172.17,867642.0,172.15,172.48,171.97,172.17,867642.0
2024-02-22 10:20:00,172.18,172.76,172.11,172.76,838612.0,172.18,172.76,172.11,172.76,838612.0
2024-02-22 10:30:00,172.76,173.0,172.76,172.83,917938.0,172.76,173.0,172.76,172.83,917938.0
2024-02-22 10:40:00,172.84,172.87,172.41,172.59,615961.0,172.84,172.87,172.41,172.59,615961.0
2024-02-22 10:50:00,172.59,172.82,172.5,172.64,493318.0,172.59,172.82,172.5,172.64,493318.0
2024-02-22 11:00:00,172.66,172.7,172.34,172.39,574042.0,172.66,172.7,172.34,172.39,574042.0
2024-02-22 11:10:00,172.39,172.51,172.16,172.47,484225.0,172.39,172.51,172.16,172.47,484225.0
2024-02-22 11:20:00,172.47,172.48,172.2,172.24,353552.0,172.47,172.48,172.2,172.24,353552.0
2024-02-22 11:30:00,172.25,172.6,172.17,172.47,487851.0,172.25,172.6,172.17,172.47,487851.0
2024-02-22 11:40:00,172.48,172.53,172.01,172.16,497672.0,172.48,172.53,172.01,172.16,497672.0
2024-02-22 11:50:00,172.17,172.17,171.94,172.04,533509.0,172.17,172.17,171.94,172.04,533509.0
2024-02-22 12:00:00,172.04,172.45,171.95,172.43,562824.0,172.04,172.45,171.95,172.43,562824.0
2024-02-22 12:10:00,172.43,173.24,172.43,173.21,1474079.0,172.43,173.24,172.43,173.21,1474079.0
2024-02-22 12:20:00,173.2,173.5,173.05,173.26,1314764.0,173.2,173.5,173.05,173.26,1314764.0
2024-02-22 12:30:00,173.26,173.41,173.25,173.29,710867.0,173.26,173.41,173.25,173.29,710867.0
2024-02-22 12:40:00,173.29,173.5,173.05,173.44,827005.0,173.29,173.5,173.05,173.44,827005.0
2024-02-22 12:50:00,173.44,173.89,173.44,173.72,1091639.0,173.44,173.89,173.44,173.72,1091639.0
2024-02-22 13:00:00,173.72,174.25,173.55,174.09,1096071.0,173.72,174.25,173.55,174.09,1096071.0
2024-02-22 13:10:00,174.09,174.2,173.78,174.04,693417.0,174.09,174.2,173.78,174.04,693417.0
2024-02-22 13:20:00,174.05,174.15,173.87,174.15,558915.0,174.05,174.15,173.87,174.15,558915.0
2024-02-22 13:30:00,174.15,174.15,174.04,174.14,624484.0,174.15,174.15,174.04,174.14,624484.0
2024-02-22 13:40:00,174.15,174.46,174.1,174.43,675953.0,174.15,174.46,174.1,174.43,675953.0
2024-02-22 13:50:00,174.43,174.55,174.32,174.53,628843.0,174.43,174.55,174.32,174.53,628843.0
2024-02-22 14:00:00,174.54,174.66,174.38,174.45,648987.0,174.54,174.66,174.38,174.45,648987.0
2024-02-22 14:10:00,174.45,174.8,174.38,174.4,638181.0,174.45,174.8,174.38,174.4,638181.0
2024-02-22 14:20:00,174.39,174.5,174.13,174.23,755192.0,174.39,174.5,174.13,174.23,755192.0
2024-02-22 14:30:00,174.23,174.29,173.92,173.99,619492.0,174.23,174.29,173.92,173.99,619492.0
2024-02-22 14:40:00,173.98,174.35,173.81,174.28,705311.0,173.98,174.35,173.81,174.28,705311.0
2024-02-22 14:50:00,174.28,174.48,174.1,174.14,837162.0,174.28,174.48,174.1,174.14,837162.0
2024-02-22 15:00:00,174.13,174.49,174.08,174.4,650086.0,174.13,174.49,174.08,174.4,650086.0
2024-02-22 15:10:00,174.4,174.5,174.32,174.49,807553.0,174.4,174.5,174.32,174.49,807553.0
2024-02-22 15:20:00,174.5,174.67,174.25,174.53,833951.0,174.5,174.67,174.25,174.53,833951.0
2024-02-22 15:30:00,174.51,174.66,174.32,174.63,805411.0,174.51,174.66,174.32,174.63,805411.0
2024-02-22 15:40:00,174.63,174.68,174.42,174.45,816705.0,174.63,174.68,174.42,174.45,816705.0
2024-02-22 15:50:00,174.44,174.7,174.28,174.58,3617827.0,174.44,174.7,174.28,174.58,3617827.0
2024-02-23 09:30:00,174.27,175.35,173.92,174.28,3032679.0,174.27,175.35,173.92,174.28,3032679.0
2024-02-23 09:40:00,174.31,174.85,173.87,174.55,1798740.0,174.31,174.85,173.87,174.55,1798740.0
2024-02-23 09:50:00,174.58,174.97,174.03,174.43,1294694.0,174.58,174.97,174.03,174.43,1294694.0
2024-02-23 10:00:00,174.44,175.36,174.07,175.34,1441093.0,174.44,175.36,174.07,175.34,1441093.0
2024-02-23 10:10:00,175.35,175.75,174.82,174.83,1338688.0,175.35,175.75,174.82,174.83,1338688.0
2024-02-23 10:20:00,174.83,175.15,174.56,174.88,986994.0,174.83,175.15,174.56,174.88,986994.0
2024-02-23 10:30:00,174.89,175.4,174.62,175.35,874488.0,174.89,175.4,174.62,175.35,874488.0
2024-02-23 10:40:00,175.36,175.37,174.38,174.65,950348.0,175.36,175.37,174.38,174.65,950348.0
2024-02-23 10:50:00,174.66,174.91,174.33,174.4,662220.0,174.66,174.91,174.33,174.4,662220.0
2024-02-23 11:00:00,174.41,174.58,173.86,173.86,934763.0,174.41,174.58,173.86,173.86,934763.0
2024-02-23 11:10:00,173.86,174.4,173.7,174.09,728367.0,173.86,174.4,173.7,174.09,728367.0
2024-02-23 11:20:00,174.09,174.26,173.94,174.19,440649.0,174.09,174.26,173.94,174.19,440649.0
2024-02-23 11:30:00,174.19,174.26,173.93,174.24,365509.0,174.19,174.26,173.93,174.24,365509.0
2024-02-23 11:40:00,174.25,174.27,173.85,174.08,417532.0,174.25,174.27,173.85,174.08,417532.0
2024-02-23 11:50:00,174.08,174.63,174.07,174.61,456458.0,174.08,174.63,174.07,174.61,456458.0
2024-02-23 12:00:00,174.6,174.72,174.35,174.71,381968.0,174.6,174.72,174.35,174.71,381968.0
2024-02-23 12:10:00,174.72,174.78,174.38,174.46,571204.0,174.72,174.78,174.38,174.46,571204.0
2024-02-23 12:20:00,174.48,174.85,174.41,174.54,435273.0,174.48,174.85,174.41,174.54,435273.0
2024-02-23 12:30:00,174.55,174.82,174.48,174.78,321481.0,174.55,174.82,174.48,174.78,321481.0
2024-02-23 12:40:00,174.78,174.84,174.6,174.68,309641.0,174.78,174.84,174.6,174.68,309641.0
2024-02-23 12:50:00,174.67,174.72,174.61,174.68,265782.0,174.67,174.72,174.61,174.68,265782.0
2024-02-23 13:00:00,174.68,174.73,174.56,174.62,378380.0,174.68,174.73,174.56,174.62,378380.0
2024-02-23 13:10:00,174.62,174.72,174.55,174.72,253929.0,174.62,174.72,174.55,174.72,253929.0
2024-02-23 13:20:00,174.72,174.82,174.59,174.62,335213.0,174.72,174.82,174.59,174.62,335213.0
2024-02-23 13:30:00,174.62,174.63,174.27,174.29,388065.0,174.62,174.63,174.27,174.29,388065.0
2024-02-23 13:40:00,174.28,174.33,174.19,174.22,326434.0,174.28,174.33,174.19,174.22,326434.0
2024-02-23 13:50:00,174.23,174.32,174.1,174.31,316079.0,174.23,174.32,174.1,174.31,316079.0
2024-02-23 14:00:00,174.31,174.38,174.06,174.22,410799.0,174.31,174.38,174.06,174.22,410799.0
2024-02-23 14:10:00,174.22,174.37,174.04,174.18,327789.0,174.22,174.37,174.04,174.18,327789.0
2024-02-23 14:20:00,174.18,174.35,174.15,174.3,303417.0,174.18,174.35,174.15,174.3,303417.0
2024-02-23 14:30:00,174.3,174.51,174.25,174.46,357026.0,174.3,174.51,174.25,174.46,357026.0
2024-02-23 14:40:00,174.46,174.51,174.32,174.38,316074.0,174.46,174.51,174.32,174.38,316074.0
2024-02-23 14:50:00,174.37,174.39,174.2,174.29,352151.0,174.37,174.39,174.2,174.29,352151.0
2024-02-23 15:00:00,174.29,174.33,174.04,174.06,374957.0,174.29,174.33,174.04,174.06,374957.0
2024-02-23 15:10:00,174.05,174.48,174.02,174.32,580224.0,174.05,174.48,174.02,174.32,580224.0
2024-02-23 15:20:00,174.33,174.41,174.24,174.29,364813.0,174.33,174.41,174.24,174.29,364813.0
2024-02-23 15:30:00,174.29,174.7,174.2,174.51,718559.0,174.29,174.7,174.2,174.51,718559.0
2024-02-23 15:40:00,174.52,174.78,174.43,174.74,779728.0,174.52,174.78,174.43,174.74,779728.0
2024-02-23 15:50:00,174.74,175.67,174.74,174.93,4821574.0,174.74,175.67,174.74,174.93,4821574.0
2024-02-26 09:30:00,175.7,176.37,174.77,175.36,2735406.0,175.7,176.37,174.77,175.36,2735406.0
2024-02-26 09:40:00,175.38,175.65,174.83,175.11,1271355.0,175.38,175.65,174.83,175.11,1271355.0
2024-02-26 09:50:00,175.09,175.22,174.62,174.68,996776.0,175.09,175.22,174.62,174.68,996776.0
2024-02-26 10:00:00,174.69,174.98,174.57,174.87,863710.0,174.69,174.98,174.57,174.87,863710.0
2024-02-26 10:10:00,174.88,175.63,174.8,175.62,1017790.0,174.88,175.63,174.8,175.62,1017790.0
2024-02-26 10:20:00,175.62,175.84,175.41,175.5,759867.0,175.62,175.84,175.41,175.5,759867.0
2024-02-26 10:30:00,175.52,175.85,175.39,175.57,832460.0,175.52,175.85,175.39,175.57,832460.0
2024-02-26 10:40:00,175.58,175.74,175.45,175.53,578596.0,175.58,175.74,175.45,175.53,578596.0
2024-02-26 10:50:00,175.54,175.74,175.2,175.23,718297.0,175.54,175.74,175.2,175.23,718297.0
2024-02-26 11:00:00,175.23,175.24,174.88,174.95,574311.0,175.23,175.24,174.88,174.95,574311.0
2024-02-26 11:10:00,174.94,175.1,174.8,174.95,618970.0,174.94,175.1,174.8,174.95,618970.0
2024-02-26 11:20:00,174.96,175.04,174.81,174.96,494055.0,174.96,175.04,174.81,174.96,494055.0
2024-02-26 11:30:00,174.96,175.2,174.87,175.17,534594.0,174.96,175.2,174.87,175.17,534594.0
2024-02-26 11:40:00,175.18,175.32,175.1,175.15,537585.0,175.18,175.32,175.1,175.15,537585.0
2024-02-26 11:50:00,175.15,175.29,175.02,175.06,513577.0,175.15,175.29,175.02,175.06,513577.0
2024-02-26 12:00:00,175.07,175.07,174.76,174.9,479536.0,175.07,175.07,174.76,174.9,479536.0
2024-02-26 12:10:00,174.92,175.0,174.88,174.92,394091.0,174.92,175.0,174.88,174.92,394091.0
2024-02-26 12:20:00,174.92,175.18,174.89,175.02,544810.0,174.92,175.18,174.89,175.02,544810.0
2024-02-26 12:30:00,175.02,175.15,174.99,175.06,254114.0,175.02,175.15,174.99,175.06,254114.0
2024-02-26 12:40:00,175.06,175.12,174.82,174.93,329467.0,175.06,175.12,174.82,174.93,329467.0
2024-02-26 12:50:00,174.93,175.04,174.61,174.63,454832.0,174.93,175.04,174.61,174.63,454832.0
2024-02-26 13:00:00,174.63,174.86,174.48,174.8,560605.0,174.63,174.86,174.48,174.8,560605.0
2024-02-26 13:10:00,174.8,174.93,174.68,174.69,312227.0,174.8,174.93,174.68,174.69,312227.0
2024-02-26 13:20:00,174.7,174.82,174.56,174.75,513058.0,174.7,174.82,174.56,174.75,513058.0
2024-02-26 13:30:00,174.77,174.91,174.49,174.86,656023.0,174.77,174.91,174.49,174.86,656023.0
2024-02-26 13:40:00,174.85,175.05,174.82,174.98,415627.0,174.85,175.05,174.82,174.98,415627.0
2024-02-26 13:50:00,174.98,175.12,174.9,175.12,351926.0,174.98,175.12,174.9,175.12,351926.0
2024-02-26 14:00:00,175.11,175.47,175.1,175.31,502652.0,175.11,175.47,175.1,175.31,502652.0
2024-02-26 14:10:00,175.3,175.35,175.02,175.14,399496.0,175.3,175.35,175.02,175.14,399496.0
2024-02-26 14:20:00,175.15,175.42,175.06,175.34,391878.0,175.15,175.42,175.06,175.34,391878.0
2024-02-26 14:30:00,175.34,175.42,175.03,175.14,346818.0,175.34,175.42,175.03,175.14,346818.0
2024-02-26 14:40:00,175.14,175.18,174.97,175.0,336724.0,175.14,175.18,174.97,175.0,336724.0
2024-02-26 14:50:00,175.0,175.18,174.88,174.89,310715.0,175.0,175.18,174.88,174.89,310715.0
2024-02-26 15:00:00,174.9,174.96,174.81,174.91,311066.0,174.9,174.96,174.81,174.91,311066.0
2024-02-26 15:10:00,174.91,175.01,174.71,174.75,417903.0,174.91,175.01,174.71,174.75,417903.0
2024-02-26 15:20:00,174.74,174.76,174.57,174.69,477664.0,174.74,174.76,174.57,174.69,477664.0
2024-02-26 15:30:00,174.69,174.78,174.44,174.45,493788.0,174.69,174.78,174.44,174.45,493788.0
2024-02-26 15:40:00,174.45,174.66,174.36,174.51,645713.0,174.45,174.66,174.36,174.51,645713.0
2024-02-26 15:50:00,174.51,174.79,174.26,174.72,2054855.0,174.51,174.79,174.26,174.72,2054855.0
2024-02-27 09:30:00,174.08,174.62,173.88,174.22,1363917.0,174.08,174.62,173.88,174.22,1363917.0
2024-02-27 09:40:00,174.24,174.48,173.96,174.25,784153.0,174.24,174.48,173.96,174.25,784153.0
2024-02-27 09:50:00,174.25,174.47,173.96,174.28,587169.0,174.25,174.47,173.96,174.28,587169.0
2024-02-27 10:00:00,174.28,174.55,174.01,174.23,648147.0,174.28,174.55,174.01,174.23,648147.0
2024-02-27 10:10:00,174.23,174.37,173.94,174.34,428536.0,174.23,174.37,173.94,174.34,428536.0
2024-02-27 10:20:00,174.36,174.47,173.89,174.25,539522.0,174.36,174.47,173.89,174.25,539522.0
2024-02-27 10:30:00,174.25,174.31,173.95,174.18,388056.0,174.25,174.31,173.95,174.18,388056.0
2024-02-27 10:40:00,174.17,174.38,173.92,174.31,507596.0,174.17,174.38,173.92,174.31,507596.0
2024-02-27 10:50:00,174.3,174.41,174.16,174.21,395387.0,174.3,174.41,174.16,174.21,395387.0
2024-02-27 11:00:00,174.22,174.22,173.93,173.97,545098.0,174.22,174.22,173.93,173.97,545098.0
2024-02-27 11:10:00,173.97,174.18,173.91,173.94,395069.0,173.97,174.18,173.91,173.94,395069.0
2024-02-27 11:20:00,173.94,174.2,173.91,174.04,474319.0,173.94,174.2,173.91,174.04,474319.0
2024-02-27 11:30:00,174.04,174.14,173.97,174.05,344723.0,174.04,174.14,173.97,174.05,344723.0
2024-02-27 11:40:00,174.05,174.09,173.95,174.06,304792.0,174.05,174.09,173.95,174.06,304792.0
2024-02-27 11:50:00,174.06,174.33,174.05,174.28,360285.0,174.06,174.33,174.05,174.28,360285.0
2024-02-27 12:00:00,174.29,174.33,174.18,174.18,356114.0,174.29,174.33,174.18,174.18,356114.0
2024-02-27 12:10:00,174.19,174.39,174.05,174.13,429724.0,174.19,174.39,174.05,174.13,429724.0
2024-02-27 12:20:00,174.11,174.16,173.89,174.0,369091.0,174.11,174.16,173.89,174.0,369091.0
2024-02-27 12:30:00,174.01,174.07,173.54,173.56,305452.0,174.01,174.07,173.54,173.56,305452.0
2024-02-27 12:40:00,173.55,173.57,173.23,173.38,693052.0,173.55,173.57,173.23,173.38,693052.0
2024-02-27 12:50:00,173.37,173.41,172.94,173.11,790179.0,173.37,173.41,172.94,173.11,790179.0
2024-02-27 13:00:00,173.09,173.25,172.86,173.13,544832.0,173.09,173.25,172.86,173.13,544832.0
2024-02-27 13:10:00,173.12,173.45,173.11,173.14,343512.0,173.12,173.45,173.11,173.14,343512.0
2024-02-27 13:20:00,173.16,173.32,173.02,173.04,297045.0,173.16,173.32,173.02,173.04,297045.0
2024-02-27 13:30:00,173.05,173.1,172.94,173.07,402469.0,173.05,173.1,172.94,173.07,402469.0
2024-02-27 13:40:00,173.07,173.17,172.89,173.0,341929.0,173.07,173.17,172.89,173.0,341929.0
2024-02-27 13:50:00,173.02,173.16,172.93,173.13,376959.0,173.02,173.16,172.93,173.13,376959.0
2024-02-27 14:00:00,173.13,173.37,173.12,173.19,370143.0,173.13,173.37,173.12,173.19,370143.0
2024-02-27 14:10:00,173.19,173.5,173.17,173.47,425072.0,173.19,173.5,173.17,173.47,425072.0
2024-02-27 14:20:00,173.49,173.5,173.37,173.45,299438.0,173.49,173.5,173.37,173.45,299438.0
2024-02-27 14:30:00,173.45,173.64,173.41,173.64,403422.0,173.45,173.64,173.41,173.64,403422.0
2024-02-27 14:40:00,173.64,173.71,173.39,173.47,397061.0,173.64,173.71,173.39,173.47,397061.0
2024-02-27 14:50:00,173.47,173.9,173.41,173.87,367544.0,173.47,173.9,173.41,173.87,367544.0
2024-02-27 15:00:00,173.87,173.89,173.51,173.66,406190.0,173.87,173.89,173.51,173.66,406190.0
2024-02-27 15:10:00,173.66,173.73,173.41,173.48,315774.0,173.66,173.73,173.41,173.48,315774.0
2024-02-27 15:20:00,173.47,173.66,173.41,173.64,326999.0,173.47,173.66,173.41,173.64,326999.0
2024-02-27 15:30:00,173.64,173.68,173.44,173.5,297410.0,173.64,173.68,173.44,173.5,297410.0
2024-02-27 15:40:00,173.51,173.52,173.28,173.39,463596.0,173.51,173.52,173.28,173.39,463596.0
2024-02-27 15:50:00,173.39,173.65,173.3,173.5,1645364.0,173.39,173.65,173.3,173.5,1645364.0
2024-02-28 09:30:00,172.57,173.67,172.26,173.65,1635136.0,172.57,173.67,172.26,173.65,1635136.0
2024-02-28 09:40:00,173.66,173.78,173.02,173.46,955448.0,173.66,173.78,173.02,173.46,955448.0
2024-02-28 09:50:00,173.47,173.68,173.08,173.53,574155.0,173.47,173.68,173.08,173.53,574155.0
2024-02-28 10:00:00,173.54,173.6,172.97,173.33,674375.0,173.54,173.6,172.97,173.33,674375.0
2024-02-28 10:10:00,173.34,173.65,173.2,173.27,508692.0,173.34,173.65,173.2,173.27,508692.0
2024-02-28 10:20:00,173.27,173.35,172.96,173.21,677692.0,173.27,173.35,172.96,173.21,677692.0
2024-02-28 10:30:00,173.2,173.72,173.11,173.49,532873.0,173.2,173.72,173.11,173.49,532873.0
2024-02-28 10:40:00,173.5,173.56,173.21,173.22,323121.0,173.5,173.56,173.21,173.22,323121.0
2024-02-28 10:50:00,173.22,173.34,172.99,173.34,476667.0,173.22,173.34,172.99,173.34,476667.0
2024-02-28 11:00:00,173.34,173.55,173.31,173.33,388175.0,173.34,173.55,173.31,173.33,388175.0
2024-02-28 11:10:00,173.32,173.62,173.29,173.62,292617.0,173.32,173.62,173.29,173.62,292617.0
2024-02-28 11:20:00,173.62,173.74,173.53,173.59,376830.0,173.62,173.74,173.53,173.59,376830.0
2024-02-28 11:30:00,173.59,173.87,173.55,173.85,466227.0,173.59,173.87,173.55,173.85,466227.0
2024-02-28 11:40:00,173.86,173.95,173.76,173.82,338975.0,173.86,173.95,173.76,173.82,338975.0
2024-02-28 11:50:00,173.83,173.89,173.61,173.66,284775.0,173.83,173.89,173.61,173.66,284775.0
2024-02-28 12:00:00,173.66,173.87,173.57,173.77,245726.0,173.66,173.87,173.57,173.77,245726.0
2024-02-28 12:10:00,173.77,173.89,173.74,173.82,291480.0,173.77,173.89,173.74,173.82,291480.0
2024-02-28 12:20:00,173.81,173.93,173.7,173.86,338704.0,173.81,173.93,173.7,173.86,338704.0
2024-02-28 12:30:00,173.87,173.88,173.55,173.57,276098.0,173.87,173.88,173.55,173.57,276098.0
2024-02-28 12:40:00,173.57,173.81,173.43,173.8,420364.0,173.57,173.81,173.43,173.8,420364.0
2024-02-28 12:50:00,173.81,173.97,173.71,173.72,425303.0,173.81,173.97,173.71,173.72,425303.0
2024-02-28 13:00:00,173.72,173.79,173.37,173.42,328800.0,173.72,173.79,173.37,173.42,328800.0
2024-02-28 13:10:00,173.42,173.68,173.38,173.64,238882.0,173.42,173.68,173.38,173.64,238882.0
2024-02-28 13:20:00,173.65,173.87,173.63,173.81,228383.0,173.65,173.87,173.63,173.81,228383.0
2024-02-28 13:30:00,173.81,173.98,173.79,173.93,303249.0,173.81,173.98,173.79,173.93,303249.0
2024-02-28 13:40:00,173.92,173.98,173.68,173.75,362651.0,173.92,173.98,173.68,173.75,362651.0
2024-02-28 13:50:00,173.74,173.89,173.66,173.89,259137.0,173.74,173.89,173.66,173.89,259137.0
2024-02-28 14:00:00,173.89,174.05,173.68,173.7,502402.0,173.89,174.05,173.68,173.7,502402.0
2024-02-28 14:10:00,173.66,173.78,173.5,173.77,369322.0,173.66,173.78,173.5,173.77,369322.0
2024-02-28 14:20:00,173.75,173.77,173.48,173.5,239525.0,173.75,173.77,173.48,173.5,239525.0
2024-02-28 14:30:00,173.49,173.49,173.13,173.33,433603.0,173.49,173.49,173.13,173.33,433603.0
2024-02-28 14:40:00,173.32,173.33,173.17,173.19,236574.0,173.32,173.33,173.17,173.19,236574.0
2024-02-28 14:50:00,173.2,173.4,173.1,173.36,292227.0,173.2,173.4,173.1,173.36,292227.0
2024-02-28 15:00:00,173.35,173.43,172.96,173.04,382634.0,173.35,173.43,172.96,173.04,382634.0
2024-02-28 15:10:00,173.04,173.12,172.97,173.1,309682.0,173.04,173.12,172.97,173.1,309682.0
2024-02-28 15:20:00,173.09,173.27,173.05,173.25,338289.0,173.09,173.27,173.05,173.25,338289.0
2024-02-28 15:30:00,173.25,173.32,173.13,173.21,310652.0,173.25,173.32,173.13,173.21,310652.0
2024-02-28 15:40:00,173.21,173.24,172.98,173.06,368723.0,173.21,173.24,172.98,173.06,368723.0
2024-02-28 15:50:00,173.06,173.19,172.94,173.19,1276348.0,173.06,173.19,172.94,173.19,1276348.0
2024-02-29 09:30:00,173.09,174.24,172.85,174.04,2103008.0,173.09,174.24,172.85,174.04,2103008.0
2024-02-29 09:40:00,174.05,174.93,173.86,174.74,1239263.0,174.05,174.93,173.86,174.74,1239263.0
2024-02-29 09:50:00,174.75,175.14,174.63,174.95,1105841.0,174.75,175.14,174.63,174.95,1105841.0
2024-02-29 10:00:00,174.96,175.25,174.69,175.21,878848.0,174.96,175.25,174.69,175.21,878848.0
2024-02-29 10:10:00,175.22,175.22,174.16,174.59,1021455.0,175.22,175.22,174.16,174.59,1021455.0
2024-02-29 10:20:00,174.58,175.05,174.56,175.01,798855.0,174.58,175.05,174.56,175.01,798855.0
2024-02-29 10:30:00,175.01,175.09,174.67,174.83,645830.0,175.01,175.09,174.67,174.83,645830.0
2024-02-29 10:40:00,174.83,174.99,174.43,174.97,589096.0,174.83,174.99,174.43,174.97,589096.0
2024-02-29 10:50:00,174.96,175.04,174.57,174.73,520431.0,174.96,175.04,174.57,174.73,520431.0
2024-02-29 11:00:00,174.73,174.89,174.39,174.84,374472.0,174.73,174.89,174.39,174.84,374472.0
2024-02-29 11:10:00,174.84,175.0,174.73,174.87,320325.0,174.84,175.0,174.73,174.87,320325.0
2024-02-29 11:20:00,174.87,174.89,174.53,174.56,287051.0,174.87,174.89,174.53,174.56,287051.0
2024-02-29 11:30:00,174.56,174.84,174.05,174.08,572039.0,174.56,174.84,174.05,174.08,572039.0
2024-02-29 11:40:00,174.07,174.61,173.86,174.61,653467.0,174.07,174.61,173.86,174.61,653467.0
2024-02-29 11:50:00,174.6,174.7,174.44,174.66,399314.0,174.6,174.7,174.44,174.66,399314.0
2024-02-29 12:00:00,174.65,174.89,174.59,174.67,377073.0,174.65,174.89,174.59,174.67,377073.0
2024-02-29 12:10:00,174.67,174.9,174.66,174.83,270188.0,174.67,174.9,174.66,174.83,270188.0
2024-02-29 12:20:00,174.83,174.89,174.63,174.67,258867.0,174.83,174.89,174.63,174.67,258867.0
2024-02-29 12:30:00,174.67,174.85,174.6,174.81,272363.0,174.67,174.85,174.6,174.81,272363.0
2024-02-29 12:40:00,174.82,174.87,174.69,174.81,328239.0,174.82,174.87,174.69,174.81,328239.0
2024-02-29 12:50:00,174.81,174.82,174.63,174.71,252772.0,174.81,174.82,174.63,174.71,252772.0
2024-02-29 13:00:00,174.71,174.85,174.69,174.84,240982.0,174.71,174.85,174.69,174.84,240982.0
2024-02-29 13:10:00,174.84,174.99,174.74,174.86,322482.0,174.84,174.99,174.74,174.86,322482.0
2024-02-29 13:20:00,174.85,175.1,174.82,175.05,452402.0,174.85,175.1,174.82,175.05,452402.0
2024-02-29 13:30:00,175.05,175.1,175.0,175.08,290875.0,175.05,175.1,175.0,175.08,290875.0
2024-02-29 13:40:00,175.08,175.09,174.96,175.03,306329.0,175.08,175.09,174.96,175.03,306329.0
2024-02-29 13:50:00,175.03,175.18,175.02,175.1,279710.0,175.03,175.18,175.02,175.1,279710.0
2024-02-29 14:00:00,175.1,175.13,174.98,175.06,226918.0,175.1,175.13,174.98,175.06,226918.0
2024-02-29 14:10:00,175.06,175.31,175.05,175.26,388412.0,175.06,175.31,175.05,175.26,388412.0
2024-02-29 14:20:00,175.25,175.27,174.87,174.99,319502.0,175.25,175.27,174.87,174.99,319502.0
2024-02-29 14:30:00,175.0,175.08,174.86,175.03,253476.0,175.0,175.08,174.86,175.03,253476.0
2024-02-29 14:40:00,175.02,175.07,174.82,175.0,272168.0,175.02,175.07,174.82,175.0,272168.0
2024-02-29 14:50:00,175.0,175.16,174.89,175.15,252702.0,175.0,175.16,174.89,175.15,252702.0
2024-02-29 15:00:00,175.17,175.22,175.0,175.04,290018.0,175.17,175.22,175.0,175.04,290018.0
2024-02-29 15:10:00,175.04,175.13,174.92,175.13,331120.0,175.04,175.13,174.92,175.13,331120.0
2024-02-29 15:20:00,175.13,175.23,175.09,175.22,387085.0,175.13,175.23,175.09,175.22,387085.0
2024-02-29 15:30:00,175.22,175.38,175.1,175.24,673235.0,175.22,175.38,175.1,175.24,673235.0
2024-02-29 15:40:00,175.23,175.39,175.12,175.21,752920.0,175.23,175.39,175.12,175.21,752920.0
2024-02-29 15:50:00,175.22,177.22,175.22,176.65,6826084.0,175.22,177.22,175.22,176.65,6826084.0
2024-03-01 09:30:00,176.75,177.19,176.07,176.59,1925236.0,176.75,177.19,176.07,176.59,1925236.0
2024-03-01 09:40:00,176.59,177.0,176.22,176.63,781567.0,176.59,177.0,176.22,176.63,781567.0
2024-03-01 09:50:00,176.64,177.0,176.5,176.92,664871.0,176.64,177.0,176.5,176.92,664871.0
2024-03-01 10:00:00,176.89,177.4,176.71,177.22,860583.0,176.89,177.4,176.71,177.22,860583.0
2024-03-01 10:10:00,177.23,177.55,176.83,176.85,826950.0,177.23,177.55,176.83,176.85,826950.0
2024-03-01 10:20:00,176.86,177.53,176.86,177.48,690807.0,176.86,177.53,176.86,177.48,690807.0
2024-03-01 10:30:00,177.49,177.52,177.07,177.31,483647.0,177.49,177.52,177.07,177.31,483647.0
2024-03-01 10:40:00,177.3,177.87,177.23,177.52,665824.0,177.3,177.87,177.23,177.52,665824.0
2024-03-01 10:50:00,177.51,177.74,177.43,177.55,534005.0,177.51,177.74,177.43,177.55,534005.0
2024-03-01 11:00:00,177.55,177.86,177.47,177.63,491523.0,177.55,177.86,177.47,177.63,491523.0
2024-03-01 11:10:00,177.64,177.97,177.56,177.97,482429.0,177.64,177.97,177.56,177.97,482429.0
2024-03-01 11:20:00,177.97,178.2,177.8,177.81,946017.0,177.97,178.2,177.8,177.81,946017.0
2024-03-01 11:30:00,177.81,177.96,177.71,177.81,403567.0,177.81,177.96,177.71,177.81,403567.0
2024-03-01 11:40:00,177.81,177.9,177.68,177.86,290908.0,177.81,177.9,177.68,177.86,290908.0
2024-03-01 11:50:00,177.85,178.08,177.8,177.88,357934.0,177.85,178.08,177.8,177.88,357934.0
2024-03-01 12:00:00,177.88,177.88,177.61,177.72,309169.0,177.88,177.88,177.61,177.72,309169.0
2024-03-01 12:10:00,177.72,178.01,177.72,178.0,312728.0,177.72,178.01,177.72,178.0,312728.0
2024-03-01 12:20:00,178.01,178.07,177.73,177.74,373733.0,178.01,178.07,177.73,177.74,373733.0
2024-03-01 12:30:00,177.75,178.0,177.67,177.92,298133.0,177.75,178.0,177.67,177.92,298133.0
2024-03-01 12:40:00,177.91,178.0,177.77,177.97,358918.0,177.91,178.0,177.77,177.97,358918.0
2024-03-01 12:50:00,177.97,178.16,177.9,177.91,441651.0,177.97,178.16,177.9,177.91,441651.0
2024-03-01 13:00:00,177.91,178.15,177.82,178.11,346911.0,177.91,178.15,177.82,178.11,346911.0
2024-03-01 13:10:00,178.13,178.17,177.98,178.09,275420.0,178.13,178.17,177.98,178.09,275420.0
2024-03-01 13:20:00,178.08,178.39,178.06,178.36,461256.0,178.08,178.39,178.06,178.36,461256.0
2024-03-01 13:30:00,178.36,178.53,178.3,178.51,431955.0,178.36,178.53,178.3,178.51,431955.0
2024-03-01 13:40:00,178.51,178.65,178.49,178.57,429705.0,178.51,178.65,178.49,178.57,429705.0
2024-03-01 13:50:00,178.57,178.61,178.35,178.52,322451.0,178.57,178.61,178.35,178.52,322451.0
2024-03-01 14:00:00,178.53,178.64,178.39,178.39,306206.0,178.53,178.64,178.39,178.39,306206.0
2024-03-01 14:10:00,178.39,178.68,178.38,178.6,403690.0,178.39,178.68,178.38,178.6,403690.0
2024-03-01 14:20:00,178.59,178.64,178.29,178.62,351834.0,178.59,178.64,178.29,178.62,351834.0
2024-03-01 14:30:00,178.62,178.65,178.33,178.43,347685.0,178.62,178.65,178.33,178.43,347685.0
2024-03-01 14:40:00,178.43,178.56,178.31,178.49,314660.0,178.43,178.56,178.31,178.49,314660.0
2024-03-01 14:50:00,178.49,178.7,178.49,178.69,351902.0,178.49,178.7,178.49,178.69,351902.0
2024-03-01 15:00:00,178.69,178.73,178.38,178.57,466132.0,178.69,178.73,178.38,178.57,466132.0
2024-03-01 15:10:00,178.58,178.6,178.23,178.43,521924.0,178.58,178.6,178.23,178.43,521924.0
2024-03-01 15:20:00,178.43,178.61,178.4,178.53,456297.0,178.43,178.61,178.4,178.53,456297.0
2024-03-01 15:30:00,178.53,178.64,178.41,178.44,557503.0,178.53,178.64,178.41,178.44,557503.0
2024-03-01 15:40:00,178.44,178.66,178.41,178.57,568675.0,178.44,178.66,178.41,178.57,568675.0
2024-03-01 15:50:00,178.56,178.57,178.17,178.26,1789003.0,178.56,178.57,178.17,178.26,1789003.0
2024-03-04 09:30:00,177.53,179.97,177.49,179.8,3090104.0,177.53,179.97,177.49,179.8,3090104.0
2024-03-04 09:40:00,179.77,179.91,178.84,179.31,1353203.0,179.77,179.91,178.84,179.31,1353203.0
2024-03-04 09:50:00,179.3,179.73,179.17,179.69,861546.0,179.3,179.73,179.17,179.69,861546.0
2024-03-04 10:00:00,179.67,179.88,179.51,179.7,640648.0,179.67,179.88,179.51,179.7,640648.0
2024-03-04 10:10:00,179.7,180.0,179.59,179.92,883642.0,179.7,180.0,179.59,179.92,883642.0
2024-03-04 10:20:00,179.92,179.97,179.44,179.61,635740.0,179.92,179.97,179.44,179.61,635740.0
2024-03-04 10:30:00,179.59,179.87,179.42,179.67,572836.0,179.59,179.87,179.42,179.67,572836.0
2024-03-04 10:40:00,179.68,179.99,179.57,179.88,808674.0,179.68,179.99,179.57,179.88,808674.0
2024-03-04 10:50:00,179.89,180.14,179.76,179.93,984614.0,179.89,180.14,179.76,179.93,984614.0
2024-03-04 11:00:00,179.93,180.11,179.3,179.46,721526.0,179.93,180.11,179.3,179.46,721526.0
2024-03-04 11:10:00,179.47,179.55,179.17,179.28,395402.0,179.47,179.55,179.17,179.28,395402.0
2024-03-04 11:20:00,179.29,179.35,178.98,178.98,393421.0,179.29,179.35,178.98,178.98,393421.0
2024-03-04 11:30:00,178.99,179.03,178.72,178.96,446189.0,178.99,179.03,178.72,178.96,446189.0
2024-03-04 11:40:00,178.97,178.98,178.62,178.71,392105.0,178.97,178.98,178.62,178.71,392105.0
2024-03-04 11:50:00,178.72,178.92,178.56,178.91,351139.0,178.72,178.92,178.56,178.91,351139.0
2024-03-04 12:00:00,178.91,178.92,178.51,178.52,309109.0,178.91,178.92,178.51,178.52,309109.0
2024-03-04 12:10:00,178.52,178.59,178.35,178.42,466842.0,178.52,178.59,178.35,178.42,466842.0
2024-03-04 12:20:00,178.41,178.53,178.25,178.31,413530.0,178.41,178.53,178.25,178.31,413530.0
2024-03-04 12:30:00,178.32,178.49,178.31,178.43,373718.0,178.32,178.49,178.31,178.43,373718.0
2024-03-04 12:40:00,178.43,178.6,178.33,178.36,241632.0,178.43,178.6,178.33,178.36,241632.0
2024-03-04 12:50:00,178.36,178.43,178.18,178.27,330938.0,178.36,178.43,178.18,178.27,330938.0
2024-03-04 13:00:00,178.27,178.38,178.13,178.15,330746.0,178.27,178.38,178.13,178.15,330746.0
2024-03-04 13:10:00,178.14,178.21,178.02,178.05,262820.0,178.14,178.21,178.02,178.05,262820.0
2024-03-04 13:20:00,178.06,178.2,177.85,178.12,337419.0,178.06,178.2,177.85,178.12,337419.0
2024-03-04 13:30:00,178.13,178.33,178.08,178.09,260349.0,178.13,178.33,178.08,178.09,260349.0
2024-03-04 13:40:00,178.09,178.16,177.96,177.96,236298.0,178.09,178.16,177.96,177.96,236298.0
2024-03-04 13:50:00,177.97,178.14,177.91,178.13,237100.0,177.97,178.14,177.91,178.13,237100.0
2024-03-04 14:00:00,178.13,178.16,177.96,178.08,210565.0,178.13,178.16,177.96,178.08,210565.0
2024-03-04 14:10:00,178.07,178.38,178.06,178.36,339518.0,178.07,178.38,178.06,178.36,339518.0
2024-03-04 14:20:00,178.36,178.39,178.19,178.21,293030.0,178.36,178.39,178.19,178.21,293030.0
2024-03-04 14:30:00,178.21,178.42,178.11,178.4,356005.0,178.21,178.42,178.11,178.4,356005.0
2024-03-04 14:40:00,178.4,178.43,178.2,178.31,332876.0,178.4,178.43,178.2,178.31,332876.0
2024-03-04 14:50:00,178.31,178.45,178.26,178.31,283848.0,178.31,178.45,178.26,178.31,283848.0
2024-03-04 15:00:00,178.31,178.34,178.14,178.2,276012.0,178.31,178.34,178.14,178.2,276012.0
2024-03-04 15:10:00,178.19,178.37,178.19,178.31,375727.0,178.19,178.37,178.19,178.31,375727.0
2024-03-04 15:20:00,178.31,178.37,178.15,178.18,326374.0,178.31,178.37,178.15,178.18,326374.0
2024-03-04 15:30:00,178.17,178.21,177.82,178.13,560231.0,178.17,178.21,177.82,178.13,560231.0
2024-03-04 15:40:00,178.13,178.16,177.86,177.99,571317.0,178.13,178.16,177.86,177.99,571317.0
2024-03-04 15:50:00,177.96,178.11,177.51,177.53,1561026.0,177.96,178.11,177.51,177.53,1561026.0
2024-03-05 09:30:00,176.93,176.93,175.12,175.51,2143609.0,176.93,176.93,175.12,175.51,2143609.0
2024-03-05 09:40:00,175.52,176.49,175.32,175.81,1034777.0,175.52,176.49,175.32,175.81,1034777.0
2024-03-05 09:50:00,175.79,175.92,175.36,175.82,664960.0,175.79,175.92,175.36,175.82,664960.0
2024-03-05 10:00:00,175.83,176.17,175.74,176.01,919822.0,175.83,176.17,175.74,176.01,919822.0
2024-03-05 10:10:00,175.99,176.01,175.26,175.31,521609.0,175.99,176.01,175.26,175.31,521609.0
2024-03-05 10:20:00,175.29,175.46,174.9,174.94,727773.0,175.29,175.46,174.9,174.94,727773.0
2024-03-05 10:30:00,174.94,174.94,174.37,174.53,851305.0,174.94,174.94,174.37,174.53,851305.0
2024-03-05 10:40:00,174.52,174.72,174.2,174.2,848451.0,174.52,174.72,174.2,174.2,848451.0
2024-03-05 10:50:00,174.21,174.49,174.14,174.34,875061.0,174.21,174.49,174.14,174.34,875061.0
2024-03-05 11:00:00,174.35,174.73,174.26,174.66,570919.0,174.35,174.73,174.26,174.66,570919.0
2024-03-05 11:10:00,174.65,174.86,174.3,174.76,492495.0,174.65,174.86,174.3,174.76,492495.0
2024-03-05 11:20:00,174.75,174.89,174.58,174.72,379635.0,174.75,174.89,174.58,174.72,379635.0
2024-03-05 11:30:00,174.72,174.8,174.36,174.37,375328.0,174.72,174.8,174.36,174.37,375328.0
2024-03-05 11:40:00,174.38,174.54,173.9,174.14,498526.0,174.38,174.54,173.9,174.14,498526.0
2024-03-05 11:50:00,174.13,174.38,173.94,174.36,385704.0,174.13,174.38,173.94,174.36,385704.0
2024-03-05 12:00:00,174.36,174.45,174.22,174.42,301601.0,174.36,174.45,174.22,174.42,301601.0
2024-03-05 12:10:00,174.42,174.55,174.34,174.4,329312.0,174.42,174.55,174.34,174.4,329312.0
2024-03-05 12:20:00,174.4,174.72,174.3,174.69,318791.0,174.4,174.72,174.3,174.69,318791.0
2024-03-05 12:30:00,174.7,174.74,174.38,174.45,318654.0,174.7,174.74,174.38,174.45,318654.0
2024-03-05 12:40:00,174.45,174.64,174.23,174.26,288920.0,174.45,174.64,174.23,174.26,288920.0
2024-03-05 12:50:00,174.27,174.31,174.06,174.12,294764.0,174.27,174.31,174.06,174.12,294764.0
2024-03-05 13:00:00,174.12,174.15,173.91,174.1,302240.0,174.12,174.15,173.91,174.1,302240.0
2024-03-05 13:10:00,174.09,174.24,173.95,173.98,280255.0,174.09,174.24,173.95,173.98,280255.0
2024-03-05 13:20:00,173.99,174.1,173.87,173.87,287115.0,173.99,174.1,173.87,173.87,287115.0
2024-03-05 13:30:00,173.87,173.99,173.54,173.59,418169.0,173.87,173.99,173.54,173.59,418169.0
2024-03-05 13:40:00,173.59,173.67,173.3,173.47,368973.0,173.59,173.67,173.3,173.47,368973.0
2024-03-05 13:50:00,173.48,173.69,173.33,173.66,406120.0,173.48,173.69,173.33,173.66,406120.0
2024-03-05 14:00:00,173.65,174.02,173.64,173.87,470779.0,173.65,174.02,173.64,173.87,470779.0
2024-03-05 14:10:00,173.88,174.15,173.75,173.87,586976.0,173.88,174.15,173.75,173.87,586976.0
2024-03-05 14:20:00,173.87,174.05,173.79,173.91,285468.0,173.87,174.05,173.79,173.91,285468.0
2024-03-05 14:30:00,173.91,173.92,173.57,173.69,381765.0,173.91,173.92,173.57,173.69,381765.0
2024-03-05 14:40:00,173.68,173.74,173.46,173.52,336259.0,173.68,173.74,173.46,173.52,336259.0
2024-03-05 14:50:00,173.52,173.65,173.45,173.52,394446.0,173.52,173.65,173.45,173.52,394446.0
2024-03-05 15:00:00,173.53,173.75,173.47,173.63,492221.0,173.53,173.75,173.47,173.63,492221.0
2024-03-05 15:10:00,173.62,173.71,173.38,173.49,541616.0,173.62,173.71,173.38,173.49,541616.0
2024-03-05 15:20:00,173.49,173.51,173.32,173.4,588624.0,173.49,173.51,173.32,173.4,588624.0
2024-03-05 15:30:00,173.4,173.73,173.34,173.63,569342.0,173.4,173.73,173.34,173.63,569342.0
2024-03-05 15:40:00,173.63,173.92,173.44,173.85,731834.0,173.63,173.92,173.44,173.85,731834.0
2024-03-05 15:50:00,173.84,174.22,173.61,174.13,2042276.0,173.84,174.22,173.61,174.13,2042276.0
2024-03-06 09:30:00,175.61,176.46,175.35,175.63,1963336.0,175.61,176.46,175.35,175.63,1963336.0
2024-03-06 09:40:00,175.63,175.87,175.02,175.06,768132.0,175.63,175.87,175.02,175.06,768132.0
2024-03-06 09:50:00,175.07,175.12,174.18,174.27,890986.0,175.07,175.12,174.18,174.27,890986.0
2024-03-06 10:00:00,174.29,174.34,173.46,173.74,1108507.0,174.29,174.34,173.46,173.74,1108507.0
2024-03-06 10:10:00,173.72,174.12,173.51,173.86,672378.0,173.72,174.12,173.51,173.86,672378.0
2024-03-06 10:20:00,173.87,174.12,173.47,173.71,605323.0,173.87,174.12,173.47,173.71,605323.0
2024-03-06 10:30:00,173.7,174.27,173.64,173.87,744478.0,173.7,174.27,173.64,173.87,744478.0
2024-03-06 10:40:00,173.87,174.09,173.74,174.08,414652.0,173.87,174.09,173.74,174.08,414652.0
2024-03-06 10:50:00,174.09,174.73,174.06,174.59,524308.0,174.09,174.73,174.06,174.59,524308.0
2024-03-06 11:00:00,174.59,174.94,174.58,174.78,479928.0,174.59,174.94,174.58,174.78,479928.0
2024-03-06 11:10:00,174.78,175.02,174.68,174.99,425844.0,174.78,175.02,174.68,174.99,425844.0
2024-03-06 11:20:00,174.99,175.05,174.81,174.93,385406.0,174.99,175.05,174.81,174.93,385406.0
2024-03-06 11:30:00,174.94,174.96,174.53,174.68,332224.0,174.94,174.96,174.53,174.68,332224.0
2024-03-06 11:40:00,174.68,174.69,174.33,174.38,299305.0,174.68,174.69,174.33,174.38,299305.0
2024-03-06 11:50:00,174.4,174.89,174.36,174.78,450390.0,174.4,174.89,174.36,174.78,450390.0
2024-03-06 12:00:00,174.79,175.23,174.75,175.18,419198.0,174.79,175.23,174.75,175.18,419198.0
2024-03-06 12:10:00,175.19,175.42,175.18,175.32,448449.0,175.19,175.42,175.18,175.32,448449.0
2024-03-06 12:20:00,175.32,175.43,174.91,174.97,514646.0,175.32,175.43,174.91,174.97,514646.0
2024-03-06 12:30:00,174.99,175.32,174.91,174.92,400575.0,174.99,175.32,174.91,174.92,400575.0
2024-03-06 12:40:00,174.93,175.08,174.88,174.95,387743.0,174.93,175.08,174.88,174.95,387743.0
2024-03-06 12:50:00,174.95,175.08,174.82,175.05,225277.0,174.95,175.08,174.82,175.05,225277.0
2024-03-06 13:00:00,175.06,175.15,174.92,175.05,238755.0,175.06,175.15,174.92,175.05,238755.0
2024-03-06 13:10:00,175.05,175.13,174.92,175.13,213738.0,175.05,175.13,174.92,175.13,213738.0
2024-03-06 13:20:00,175.13,175.2,175.06,175.13,223244.0,175.13,175.2,175.06,175.13,223244.0
2024-03-06 13:30:00,175.14,175.16,174.11,174.69,612435.0,175.14,175.16,174.11,174.69,612435.0
2024-03-06 13:40:00,174.7,174.85,173.94,174.01,382648.0,174.7,174.85,173.94,174.01,382648.0
2024-03-06 13:50:00,174.01,174.27,173.87,174.19,486663.0,174.01,174.27,173.87,174.19,486663.0
2024-03-06 14:00:00,174.17,174.17,173.63,173.95,607555.0,174.17,174.17,173.63,173.95,607555.0
2024-03-06 14:10:00,173.96,174.05,173.26,173.64,547425.0,173.96,174.05,173.26,173.64,547425.0
2024-03-06 14:20:00,173.62,174.15,173.61,174.1,352113.0,173.62,174.15,173.61,174.1,352113.0
2024-03-06 14:30:00,174.11,174.22,173.77,173.82,318176.0,174.11,174.22,173.77,173.82,318176.0
2024-03-06 14:40:00,173.82,173.96,173.46,173.65,364531.0,173.82,173.96,173.46,173.65,364531.0
2024-03-06 14:50:00,173.64,174.0,173.48,173.72,358919.0,173.64,174.0,173.48,173.72,358919.0
2024-03-06 15:00:00,173.7,174.08,173.63,173.94,303709.0,173.7,174.08,173.63,173.94,303709.0
2024-03-06 15:10:00,173.93,174.1,173.61,173.81,417548.0,173.93,174.1,173.61,173.81,417548.0
2024-03-06 15:20:00,173.82,173.93,173.64,173.88,348927.0,173.82,173.93,173.64,173.88,348927.0
2024-03-06 15:30:00,173.89,173.91,173.53,173.86,395759.0,173.89,173.91,173.53,173.86,395759.0
2024-03-06 15:40:00,173.86,174.1,173.77,174.06,467449.0,173.86,174.1,173.77,174.06,467449.0
2024-03-06 15:50:00,174.06,174.06,173.48,173.49,1689641.0,174.06,174.06,173.48,173.49,1689641.0
2024-03-07 09:30:00,174.83,174.92,174.17,174.72,1402484.0,174.83,174.92,174.17,174.72,1402484.0
2024-03-07 09:40:00,174.71,174.73,173.72,174.04,864350.0,174.71,174.73,173.72,174.04,864350.0
2024-03-07 09:50:00,174.04,175.19,173.98,174.78,819504.0,174.04,175.19,173.98,174.78,819504.0
2024-03-07 10:00:00,174.77,175.08,174.55,175.01,539287.0,174.77,175.08,174.55,175.01,539287.0
2024-03-07 10:10:00,175.03,175.56,174.99,175.41,620478.0,175.03,175.56,174.99,175.41,620478.0
2024-03-07 10:20:00,175.41,176.15,175.41,176.13,1168614.0,175.41,176.15,175.41,176.13,1168614.0
2024-03-07 10:30:00,176.13,176.58,175.78,176.52,955402.0,176.13,176.58,175.78,176.52,955402.0
2024-03-07 10:40:00,176.54,176.67,176.33,176.5,652197.0,176.54,176.67,176.33,176.5,652197.0
2024-03-07 10:50:00,176.5,176.51,175.87,175.9,523925.0,176.5,176.51,175.87,175.9,523925.0
2024-03-07 11:00:00,175.91,175.97,175.65,175.87,504573.0,175.91,175.97,175.65,175.87,504573.0
2024-03-07 11:10:00,175.86,175.98,175.71,175.89,323225.0,175.86,175.98,175.71,175.89,323225.0
2024-03-07 11:20:00,175.9,176.2,175.85,175.98,399365.0,175.9,176.2,175.85,175.98,399365.0
2024-03-07 11:30:00,175.99,176.2,175.75,176.17,414571.0,175.99,176.2,175.75,176.17,414571.0
2024-03-07 11:40:00,176.17,176.29,175.98,176.11,323422.0,176.17,176.29,175.98,176.11,323422.0
2024-03-07 11:50:00,176.11,176.42,176.03,176.37,296748.0,176.11,176.42,176.03,176.37,296748.0
2024-03-07 12:00:00,176.36,176.55,176.25,176.54,389575.0,176.36,176.55,176.25,176.54,389575.0
2024-03-07 12:10:00,176.53,176.61,176.41,176.52,551470.0,176.53,176.61,176.41,176.52,551470.0
2024-03-07 12:20:00,176.52,176.64,176.44,176.47,321042.0,176.52,176.64,176.44,176.47,321042.0
2024-03-07 12:30:00,176.46,176.99,176.4,176.94,558317.0,176.46,176.99,176.4,176.94,558317.0
2024-03-07 12:40:00,176.94,177.06,176.61,176.97,745439.0,176.94,177.06,176.61,176.97,745439.0
2024-03-07 12:50:00,176.97,177.25,176.87,177.24,463094.0,176.97,177.25,176.87,177.24,463094.0
2024-03-07 13:00:00,177.24,177.31,176.88,177.07,503023.0,177.24,177.31,176.88,177.07,503023.0
2024-03-07 13:10:00,177.09,177.42,177.09,177.35,504501.0,177.09,177.42,177.09,177.35,504501.0
2024-03-07 13:20:00,177.34,177.56,177.14,177.55,528925.0,177.34,177.56,177.14,177.55,528925.0
2024-03-07 13:30:00,177.56,177.6,177.29,177.43,454271.0,177.56,177.6,177.29,177.43,454271.0
2024-03-07 13:40:00,177.44,177.6,177.41,177.57,432678.0,177.44,177.6,177.41,177.57,432678.0
2024-03-07 13:50:00,177.57,177.94,177.55,177.9,692561.0,177.57,177.94,177.55,177.9,692561.0
2024-03-07 14:00:00,177.9,177.99,177.67,177.69,697151.0,177.9,177.99,177.67,177.69,697151.0
2024-03-07 14:10:00,177.69,177.91,177.47,177.61,429458.0,177.69,177.91,177.47,177.61,429458.0
2024-03-07 14:20:00,177.61,177.67,177.38,177.5,467259.0,177.61,177.67,177.38,177.5,467259.0
2024-03-07 14:30:00,177.5,177.63,177.37,177.62,323752.0,177.5,177.63,177.37,177.62,323752.0
2024-03-07 14:40:00,177.62,177.66,177.46,177.5,272113.0,177.62,177.66,177.46,177.5,272113.0
2024-03-07 14:50:00,177.49,177.52,177.14,177.14,361425.0,177.49,177.52,177.14,177.14,361425.0
2024-03-07 15:00:00,177.14,177.14,176.65,176.94,424727.0,177.14,177.14,176.65,176.94,424727.0
2024-03-07 15:10:00,176.94,177.01,176.74,176.81,350551.0,176.94,177.01,176.74,176.81,350551.0
2024-03-07 15:20:00,176.81,176.9,176.69,176.76,294167.0,176.81,176.9,176.69,176.76,294167.0
2024-03-07 15:30:00,176.76,177.03,176.69,177.03,360389.0,176.76,177.03,176.69,177.03,360389.0
2024-03-07 15:40:00,177.03,177.13,176.77,176.81,612047.0,177.03,177.13,176.77,176.81,612047.0
2024-03-07 15:50:00,176.8,177.06,176.62,176.77,1586081.0,176.8,177.06,176.62,176.77,1586081.0
2024-03-08 09:30:00,176.31,177.6,176.1,176.92,1750025.0,176.31,177.6,176.1,176.92,1750025.0
2024-03-08 09:40:00,176.94,177.09,176.11,177.04,1123062.0,176.94,177.09,176.11,177.04,1123062.0
2024-03-08 09:50:00,177.04,177.66,176.97,177.57,821735.0,177.04,177.66,176.97,177.57,821735.0
2024-03-08 10:00:00,177.59,178.37,177.57,178.2,1137884.0,177.59,178.37,177.57,178.2,1137884.0
2024-03-08 10:10:00,178.2,178.67,178.17,178.37,736148.0,178.2,178.67,178.17,178.37,736148.0
2024-03-08 10:20:00,178.37,178.79,178.36,178.66,629930.0,178.37,178.79,178.36,178.66,629930.0
2024-03-08 10:30:00,178.68,178.73,177.92,178.04,523052.0,178.68,178.73,177.92,178.04,523052.0
2024-03-08 10:40:00,178.05,178.25,177.67,178.05,617250.0,178.05,178.25,177.67,178.05,617250.0
2024-03-08 10:50:00,178.06,178.39,177.92,178.22,391564.0,178.06,178.39,177.92,178.22,391564.0
2024-03-08 11:00:00,178.22,178.31,177.58,177.62,470782.0,178.22,178.31,177.58,177.62,470782.0
2024-03-08 11:10:00,177.63,177.88,177.37,177.77,499384.0,177.63,177.88,177.37,177.77,499384.0
2024-03-08 11:20:00,177.77,178.02,177.15,177.19,593134.0,177.77,178.02,177.15,177.19,593134.0
2024-03-08 11:30:00,177.18,177.31,176.91,177.07,779414.0,177.18,177.31,176.91,177.07,779414.0
2024-03-08 11:40:00,177.1,177.24,176.56,176.66,465533.0,177.1,177.24,176.56,176.66,465533.0
2024-03-08 11:50:00,176.68,176.93,176.44,176.74,515551.0,176.68,176.93,176.44,176.74,515551.0
2024-03-08 12:00:00,176.72,177.13,176.51,176.54,386701.0,176.72,177.13,176.51,176.54,386701.0
2024-03-08 12:10:00,176.52,176.92,176.4,176.52,389151.0,176.52,176.92,176.4,176.52,389151.0
2024-03-08 12:20:00,176.53,176.9,176.39,176.86,372940.0,176.53,176.9,176.39,176.86,372940.0
2024-03-08 12:30:00,176.87,176.9,176.55,176.76,283635.0,176.87,176.9,176.55,176.76,283635.0
2024-03-08 12:40:00,176.75,176.94,176.35,176.36,364537.0,176.75,176.94,176.35,176.36,364537.0
2024-03-08 12:50:00,176.37,176.4,175.41,175.43,877551.0,176.37,176.4,175.41,175.43,877551.0
2024-03-08 13:00:00,175.43,175.43,174.96,175.19,925504.0,175.43,175.43,174.96,175.19,925504.0
2024-03-08 13:10:00,175.18,175.26,174.41,174.55,792315.0,175.18,175.26,174.41,174.55,792315.0
2024-03-08 13:20:00,174.54,174.9,174.33,174.63,485122.0,174.54,174.9,174.33,174.63,485122.0
2024-03-08 13:30:00,174.62,174.83,174.54,174.67,672347.0,174.62,174.83,174.54,174.67,672347.0
2024-03-08 13:40:00,174.67,174.99,174.65,174.86,457440.0,174.67,174.99,174.65,174.86,457440.0
2024-03-08 13:50:00,174.84,175.0,174.67,174.89,361710.0,174.84,175.0,174.67,174.89,361710.0
2024-03-08 14:00:00,174.88,175.3,174.85,175.3,402100.0,174.88,175.3,174.85,175.3,402100.0
2024-03-08 14:10:00,175.3,175.42,175.14,175.38,377151.0,175.3,175.42,175.14,175.38,377151.0
2024-03-08 14:20:00,175.38,175.6,175.34,175.49,409103.0,175.38,175.6,175.34,175.49,409103.0
2024-03-08 14:30:00,175.49,175.69,175.44,175.47,364592.0,175.49,175.69,175.44,175.47,364592.0
2024-03-08 14:40:00,175.49,175.87,175.46,175.79,478558.0,175.49,175.87,175.46,175.79,478558.0
2024-03-08 14:50:00,175.79,175.93,175.47,175.63,590605.0,175.79,175.93,175.47,175.63,590605.0
2024-03-08 15:00:00,175.63,175.86,175.5,175.51,385643.0,175.63,175.86,175.5,175.51,385643.0
2024-03-08 15:10:00,175.5,175.5,175.21,175.41,513490.0,175.5,175.5,175.21,175.41,513490.0
2024-03-08 15:20:00,175.4,175.51,174.94,174.96,531534.0,175.4,175.51,174.94,174.96,531534.0
2024-03-08 15:30:00,174.96,175.4,174.87,175.14,651849.0,174.96,175.4,174.87,175.14,651849.0
2024-03-08 15:40:00,175.12,175.44,175.11,175.29,556873.0,175.12,175.44,175.11,175.29,556873.0
2024-03-08 15:50:00,175.28,175.5,175.15,175.32,1827607.0,175.28,175.5,175.15,175.32,1827607.0
2024-03-11 09:30:00,174.47,174.47,172.53,173.63,1929258.0,174.47,174.47,172.53,173.63,1929258.0
2024-03-11 09:40:00,173.69,174.06,173.19,173.41,775417.0,173.69,174.06,173.19,173.41,775417.0
2024-03-11 09:50:00,173.4,173.55,172.28,172.3,1011675.0,173.4,173.55,172.28,172.3,1011675.0
2024-03-11 10:00:00,172.29,172.6,171.47,171.74,1260654.0,172.29,172.6,171.47,171.74,1260654.0
2024-03-11 10:10:00,171.75,172.14,171.51,172.1,1041698.0,171.75,172.14,171.51,172.1,1041698.0
2024-03-11 10:20:00,172.1,172.19,171.66,172.15,722473.0,172.1,172.19,171.66,172.15,722473.0
2024-03-11 10:30:00,172.13,172.63,172.06,172.14,664630.0,172.13,172.63,172.06,172.14,664630.0
2024-03-11 10:40:00,172.13,172.58,172.09,172.42,442263.0,172.13,172.58,172.09,172.42,442263.0
2024-03-11 10:50:00,172.43,173.14,172.4,172.87,558400.0,172.43,173.14,172.4,172.87,558400.0
2024-03-11 11:00:00,172.86,173.22,172.67,172.83,494040.0,172.86,173.22,172.67,172.83,494040.0
2024-03-11 11:10:00,172.81,172.87,172.45,172.65,351412.0,172.81,172.87,172.45,172.65,351412.0
2024-03-11 11:20:00,172.63,172.66,172.26,172.32,357430.0,172.63,172.66,172.26,172.32,357430.0
2024-03-11 11:30:00,172.33,172.57,172.19,172.36,288062.0,172.33,172.57,172.19,172.36,288062.0
2024-03-11 11:40:00,172.37,172.63,172.26,172.52,265487.0,172.37,172.63,172.26,172.52,265487.0
2024-03-11 11:50:00,172.52,172.64,172.37,172.53,316979.0,172.52,172.64,172.37,172.53,316979.0
2024-03-11 12:00:00,172.54,172.59,172.26,172.37,329335.0,172.54,172.59,172.26,172.37,329335.0
2024-03-11 12:10:00,172.37,172.56,172.2,172.53,394126.0,172.37,172.56,172.2,172.53,394126.0
2024-03-11 12:20:00,172.54,172.55,172.32,172.41,212273.0,172.54,172.55,172.32,172.41,212273.0
2024-03-11 12:30:00,172.41,172.49,172.29,172.36,232097.0,172.41,172.49,172.29,172.36,232097.0
2024-03-11 12:40:00,172.36,172.53,172.35,172.41,203404.0,172.36,172.53,172.35,172.41,203404.0
2024-03-11 12:50:00,172.41,172.67,172.31,172.64,246451.0,172.41,172.67,172.31,172.64,246451.0
2024-03-11 13:00:00,172.65,172.67,172.38,172.42,305459.0,172.65,172.67,172.38,172.42,305459.0
2024-03-11 13:10:00,172.41,172.46,172.22,172.29,242508.0,172.41,172.46,172.22,172.29,242508.0
2024-03-11 13:20:00,172.3,172.5,172.27,172.41,237376.0,172.3,172.5,172.27,172.41,237376.0
2024-03-11 13:30:00,172.42,172.55,172.3,172.3,234763.0,172.42,172.55,172.3,172.3,234763.0
2024-03-11 13:40:00,172.3,172.36,171.91,172.11,386270.0,172.3,172.36,171.91,172.11,386270.0
2024-03-11 13:50:00,172.11,172.24,172.01,172.24,311080.0,172.11,172.24,172.01,172.24,311080.0
2024-03-11 14:00:00,172.24,172.39,172.11,172.23,199479.0,172.24,172.39,172.11,172.23,199479.0
2024-03-11 14:10:00,172.24,172.26,172.09,172.19,185319.0,172.24,172.26,172.09,172.19,185319.0
2024-03-11 14:20:00,172.19,172.39,172.16,172.34,204170.0,172.19,172.39,172.16,172.34,204170.0
2024-03-11 14:30:00,172.34,172.47,172.24,172.38,250376.0,172.34,172.47,172.24,172.38,250376.0
2024-03-11 14:40:00,172.38,172.82,172.35,172.78,334335.0,172.38,172.82,172.35,172.78,334335.0
2024-03-11 14:50:00,172.78,172.88,172.52,172.6,236848.0,172.78,172.88,172.52,172.6,236848.0
2024-03-11 15:00:00,172.59,172.75,172.53,172.64,210596.0,172.59,172.75,172.53,172.64,210596.0
2024-03-11 15:10:00,172.63,172.66,172.31,172.36,327328.0,172.63,172.66,172.31,172.36,327328.0
2024-03-11 15:20:00,172.35,172.54,172.3,172.34,358073.0,172.35,172.54,172.3,172.34,358073.0
2024-03-11 15:30:00,172.34,172.44,171.97,172.0,456729.0,172.34,172.44,171.97,172.0,456729.0
2024-03-11 15:40:00,172.0,172.3,171.92,171.99,573406.0,172.0,172.3,171.92,171.99,573406.0
2024-03-11 15:50:00,172.0,172.19,171.89,171.97,1431671.0,172.0,172.19,171.89,171.97,1431671.0
2024-03-12 09:30:00,173.52,173.94,172.68,172.79,1632461.0,173.52,173.94,172.68,172.79,1632461.0
2024-03-12 09:40:00,172.82,172.96,171.98,172.17,896029.0,172.82,172.96,171.98,172.17,896029.0
2024-03-12 09:50:00,172.19,173.14,172.19,173.11,823374.0,172.19,173.14,172.19,173.11,823374.0
2024-03-12 10:00:00,173.12,174.35,173.01,174.21,1085774.0,173.12,174.35,173.01,174.21,1085774.0
2024-03-12 10:10:00,174.23,174.89,174.23,174.64,1287691.0,174.23,174.89,174.23,174.64,1287691.0
2024-03-12 10:20:00,174.65,175.97,174.55,175.92,1291504.0,174.65,175.97,174.55,175.92,1291504.0
2024-03-12 10:30:00,175.93,176.48,175.88,175.99,1315532.0,175.93,176.48,175.88,175.99,1315532.0
2024-03-12 10:40:00,175.99,176.74,175.99,176.5,1121962.0,175.99,176.74,175.99,176.5,1121962.0
2024-03-12 10:50:00,176.5,176.6,176.22,176.4,961328.0,176.5,176.6,176.22,176.4,961328.0
2024-03-12 11:00:00,176.4,176.75,176.16,176.64,829220.0,176.4,176.75,176.16,176.64,829220.0
2024-03-12 11:10:00,176.63,176.76,176.51,176.53,573761.0,176.63,176.76,176.51,176.53,573761.0
2024-03-12 11:20:00,176.55,176.67,176.38,176.59,399408.0,176.55,176.67,176.38,176.59,399408.0
2024-03-12 11:30:00,176.59,176.59,176.03,176.23,491211.0,176.59,176.59,176.03,176.23,491211.0
2024-03-12 11:40:00,176.23,176.25,175.95,176.02,611998.0,176.23,176.25,175.95,176.02,611998.0
2024-03-12 11:50:00,176.03,176.26,175.87,175.9,422994.0,176.03,176.26,175.87,175.9,422994.0
2024-03-12 12:00:00,175.91,175.96,175.54,175.71,446156.0,175.91,175.96,175.54,175.71,446156.0
2024-03-12 12:10:00,175.71,175.92,175.61,175.63,401726.0,175.71,175.92,175.61,175.63,401726.0
2024-03-12 12:20:00,175.63,175.79,175.37,175.54,441103.0,175.63,175.79,175.37,175.54,441103.0
2024-03-12 12:30:00,175.55,175.62,175.31,175.39,464743.0,175.55,175.62,175.31,175.39,464743.0
2024-03-12 12:40:00,175.39,175.47,175.16,175.37,482295.0,175.39,175.47,175.16,175.37,482295.0
2024-03-12 12:50:00,175.37,175.68,175.29,175.62,406800.0,175.37,175.68,175.29,175.62,406800.0
2024-03-12 13:00:00,175.63,175.67,175.34,175.44,348674.0,175.63,175.67,175.34,175.44,348674.0
2024-03-12 13:10:00,175.44,176.02,175.4,176.0,382317.0,175.44,176.02,175.4,176.0,382317.0
2024-03-12 13:20:00,176.0,176.29,175.84,175.91,436378.0,176.0,176.29,175.84,175.91,436378.0
2024-03-12 13:30:00,175.9,176.0,175.79,175.87,367915.0,175.9,176.0,175.79,175.87,367915.0
2024-03-12 13:40:00,175.87,176.05,175.76,175.92,371915.0,175.87,176.05,175.76,175.92,371915.0
2024-03-12 13:50:00,175.92,176.02,175.65,175.8,271669.0,175.92,176.02,175.65,175.8,271669.0
2024-03-12 14:00:00,175.81,175.9,175.72,175.77,244308.0,175.81,175.9,175.72,175.77,244308.0
2024-03-12 14:10:00,175.78,175.92,175.54,175.66,219043.0,175.78,175.92,175.54,175.66,219043.0
2024-03-12 14:20:00,175.66,175.79,175.61,175.77,235576.0,175.66,175.79,175.61,175.77,235576.0
2024-03-12 14:30:00,175.77,175.93,175.69,175.79,247388.0,175.77,175.93,175.69,175.79,247388.0
2024-03-12 14:40:00,175.79,175.79,175.36,175.65,347197.0,175.79,175.79,175.36,175.65,347197.0
2024-03-12 14:50:00,175.65,175.82,175.62,175.7,307364.0,175.65,175.82,175.62,175.7,307364.0
2024-03-12 15:00:00,175.7,175.75,175.52,175.71,279492.0,175.7,175.75,175.52,175.71,279492.0
2024-03-12 15:10:00,175.71,175.88,175.56,175.67,389332.0,175.71,175.88,175.56,175.67,389332.0
2024-03-12 15:20:00,175.68,175.92,175.61,175.86,390916.0,175.68,175.92,175.61,175.86,390916.0
2024-03-12 15:30:00,175.85,175.87,175.56,175.73,356615.0,175.85,175.87,175.56,175.73,356615.0
2024-03-12 15:40:00,175.73,175.94,175.73,175.84,499606.0,175.73,175.94,175.73,175.84,499606.0
2024-03-12 15:50:00,175.84,175.85,175.35,175.39,1644578.0,175.84,175.85,175.35,175.39,1644578.0
2024-03-13 09:30:00,175.95,176.65,175.6,176.0,1827028.0,175.95,176.65,175.6,176.0,1827028.0
2024-03-13 09:40:00,176.0,176.15,175.55,175.59,829178.0,176.0,176.15,175.55,175.59,829178.0
2024-03-13 09:50:00,175.58,176.14,175.55,175.97,581185.0,175.58,176.14,175.55,175.97,581185.0
2024-03-13 10:00:00,175.98,176.65,175.61,176.64,671532.0,175.98,176.65,175.61,176.64,671532.0
2024-03-13 10:10:00,176.64,177.16,176.58,176.85,972438.0,176.64,177.16,176.58,176.85,972438.0
2024-03-13 10:20:00,176.85,176.96,176.39,176.58,586405.0,176.85,176.96,176.39,176.58,586405.0
2024-03-13 10:30:00,176.56,177.0,176.45,176.86,601162.0,176.56,177.0,176.45,176.86,601162.0
2024-03-13 10:40:00,176.86,177.0,176.7,176.84,526324.0,176.86,177.0,176.7,176.84,526324.0
2024-03-13 10:50:00,176.86,176.9,176.52,176.66,446524.0,176.86,176.9,176.52,176.66,446524.0
2024-03-13 11:00:00,176.67,177.01,176.65,177.0,441411.0,176.67,177.01,176.65,177.0,441411.0
2024-03-13 11:10:00,177.0,177.01,176.61,176.81,356767.0,177.0,177.01,176.61,176.81,356767.0
2024-03-13 11:20:00,176.81,177.09,176.65,176.68,410839.0,176.81,177.09,176.65,176.68,410839.0
2024-03-13 11:30:00,176.66,177.06,176.56,176.75,326191.0,176.66,177.06,176.56,176.75,326191.0
2024-03-13 11:40:00,176.75,176.94,176.61,176.85,382188.0,176.75,176.94,176.61,176.85,382188.0
2024-03-13 11:50:00,176.84,177.05,176.81,177.01,492231.0,176.84,177.05,176.81,177.01,492231.0
2024-03-13 12:00:00,177.01,177.06,176.83,176.87,354234.0,177.01,177.06,176.83,176.87,354234.0
2024-03-13 12:10:00,176.87,177.0,176.81,176.99,356566.0,176.87,177.0,176.81,176.99,356566.0
2024-03-13 12:20:00,176.99,177.0,176.8,176.86,365459.0,176.99,177.0,176.8,176.86,365459.0
2024-03-13 12:30:00,176.87,176.99,176.67,176.92,294671.0,176.87,176.99,176.67,176.92,294671.0
2024-03-13 12:40:00,176.92,177.01,176.9,176.99,391019.0,176.92,177.01,176.9,176.99,391019.0
2024-03-13 12:50:00,177.0,177.36,176.99,177.19,532620.0,177.0,177.36,176.99,177.19,532620.0
2024-03-13 13:00:00,177.18,177.38,176.98,177.31,703551.0,177.18,177.38,176.98,177.31,703551.0
2024-03-13 13:10:00,177.32,177.47,177.15,177.2,398895.0,177.32,177.47,177.15,177.2,398895.0
2024-03-13 13:20:00,177.21,177.54,177.15,177.51,370648.0,177.21,177.54,177.15,177.51,370648.0
2024-03-13 13:30:00,177.52,177.62,177.29,177.44,420382.0,177.52,177.62,177.29,177.44,420382.0
2024-03-13 13:40:00,177.45,177.45,177.18,177.29,242738.0,177.45,177.45,177.18,177.29,242738.0
2024-03-13 13:50:00,177.29,177.57,177.27,177.34,228747.0,177.29,177.57,177.27,177.34,228747.0
2024-03-13 14:00:00,177.32,177.42,177.28,177.34,195694.0,177.32,177.42,177.28,177.34,195694.0
2024-03-13 14:10:00,177.34,177.47,177.3,177.34,219598.0,177.34,177.47,177.3,177.34,219598.0
2024-03-13 14:20:00,177.34,177.48,177.33,177.46,236064.0,177.34,177.48,177.33,177.46,236064.0
2024-03-13 14:30:00,177.46,177.57,177.27,177.33,377852.0,177.46,177.57,177.27,177.33,377852.0
2024-03-13 14:40:00,177.33,177.4,177.27,177.38,275332.0,177.33,177.4,177.27,177.38,275332.0
2024-03-13 14:50:00,177.38,177.52,177.22,177.29,274524.0,177.38,177.52,177.22,177.29,274524.0
2024-03-13 15:00:00,177.29,177.36,176.92,177.02,425057.0,177.29,177.36,176.92,177.02,425057.0
2024-03-13 15:10:00,177.03,177.18,176.92,177.06,315172.0,177.03,177.18,176.92,177.06,315172.0
2024-03-13 15:20:00,177.06,177.07,176.26,176.53,557339.0,177.06,177.07,176.26,176.53,557339.0
2024-03-13 15:30:00,176.54,176.88,176.47,176.64,403928.0,176.54,176.88,176.47,176.64,403928.0
2024-03-13 15:40:00,176.65,176.92,176.62,176.9,427427.0,176.65,176.92,176.62,176.9,427427.0
2024-03-13 15:50:00,176.9,176.91,176.35,176.57,1467613.0,176.9,176.91,176.35,176.57,1467613.0
2024-03-14 09:30:00,177.69,178.0,176.46,177.06,1539600.0,177.69,178.0,176.46,177.06,1539600.0
2024-03-14 09:40:00,177.05,177.93,177.04,177.31,1210893.0,177.05,177.93,177.04,177.31,1210893.0
2024-03-14 09:50:00,177.31,177.31,176.72,176.95,703330.0,177.31,177.31,176.72,176.95,703330.0
2024-03-14 10:00:00,176.93,177.27,176.62,177.21,532550.0,176.93,177.27,176.62,177.21,532550.0
2024-03-14 10:10:00,177.21,178.39,177.09,177.94,1114512.0,177.21,178.39,177.09,177.94,1114512.0
2024-03-14 10:20:00,177.96,178.76,177.92,178.71,1089898.0,177.96,178.76,177.92,178.71,1089898.0
2024-03-14 10:30:00,178.72,179.23,178.65,178.92,1370865.0,178.72,179.23,178.65,178.92,1370865.0
2024-03-14 10:40:00,178.92,179.05,178.35,178.58,877483.0,178.92,179.05,178.35,178.58,877483.0
2024-03-14 10:50:00,178.6,179.47,178.59,179.01,923124.0,178.6,179.47,178.59,179.01,923124.0
2024-03-14 11:00:00,179.04,179.39,178.91,179.02,618265.0,179.04,179.39,178.91,179.02,618265.0
2024-03-14 11:10:00,179.02,179.53,178.98,178.98,763726.0,179.02,179.53,178.98,178.98,763726.0
2024-03-14 11:20:00,178.98,179.02,178.49,178.77,543903.0,178.98,179.02,178.49,178.77,543903.0
2024-03-14 11:30:00,178.78,179.0,178.55,178.88,480783.0,178.78,179.0,178.55,178.88,480783.0
2024-03-14 11:40:00,178.9,178.99,178.27,178.28,500472.0,178.9,178.99,178.27,178.28,500472.0
2024-03-14 11:50:00,178.28,178.4,178.18,178.37,565168.0,178.28,178.4,178.18,178.37,565168.0
2024-03-14 12:00:00,178.36,178.4,177.51,177.56,616288.0,178.36,178.4,177.51,177.56,616288.0
2024-03-14 12:10:00,177.56,177.63,177.27,177.29,432286.0,177.56,177.63,177.27,177.29,432286.0
2024-03-14 12:20:00,177.3,177.84,177.29,177.77,530903.0,177.3,177.84,177.29,177.77,530903.0
2024-03-14 12:30:00,177.78,178.2,177.73,177.81,504693.0,177.78,178.2,177.73,177.81,504693.0
2024-03-14 12:40:00,177.81,177.94,177.64,177.78,330139.0,177.81,177.94,177.64,177.78,330139.0
2024-03-14 12:50:00,177.78,178.1,177.75,177.96,414742.0,177.78,178.1,177.75,177.96,414742.0
2024-03-14 13:00:00,177.96,178.03,177.89,177.99,373242.0,177.96,178.03,177.89,177.99,373242.0
2024-03-14 13:10:00,177.99,178.24,177.77,177.8,434174.0,177.99,178.24,177.77,177.8,434174.0
2024-03-14 13:20:00,177.8,178.09,177.69,177.7,513142.0,177.8,178.09,177.69,177.7,513142.0
2024-03-14 13:30:00,177.69,178.08,177.58,178.03,363043.0,177.69,178.08,177.58,178.03,363043.0
2024-03-14 13:40:00,178.04,178.37,177.94,178.37,359042.0,178.04,178.37,177.94,178.37,359042.0
2024-03-14 13:50:00,178.37,178.71,178.33,178.71,391870.0,178.37,178.71,178.33,178.71,391870.0
2024-03-14 14:00:00,178.71,179.14,178.71,179.09,566939.0,178.71,179.14,178.71,179.09,566939.0
2024-03-14 14:10:00,179.08,179.3,179.01,179.21,481298.0,179.08,179.3,179.01,179.21,481298.0
2024-03-14 14:20:00,179.21,179.26,178.92,178.94,396680.0,179.21,179.26,178.92,178.94,396680.0
2024-03-14 14:30:00,178.93,179.26,178.9,178.95,420605.0,178.93,179.26,178.9,178.95,420605.0
2024-03-14 14:40:00,178.94,179.39,178.87,179.26,429230.0,178.94,179.39,178.87,179.26,429230.0
2024-03-14 14:50:00,179.26,179.27,178.91,178.99,538810.0,179.26,179.27,178.91,178.99,538810.0
2024-03-14 15:00:00,178.99,179.13,178.81,178.97,970278.0,178.99,179.13,178.81,178.97,970278.0
2024-03-14 15:10:00,178.96,178.97,178.28,178.51,722316.0,178.96,178.97,178.28,178.51,722316.0
2024-03-14 15:20:00,178.53,178.87,178.48,178.77,652877.0,178.53,178.87,178.48,178.77,652877.0
2024-03-14 15:30:00,178.78,178.78,178.15,178.37,994792.0,178.78,178.78,178.15,178.37,994792.0
2024-03-14 15:40:00,178.34,178.42,177.86,177.87,874031.0,178.34,178.42,177.86,177.87,874031.0
2024-03-14 15:50:00,177.88,178.85,177.88,178.85,2675193.0,177.88,178.85,177.88,178.85,2675193.0
2024-03-15 09:30:00,176.64,177.93,176.41,176.44,8028020.0,176.64,177.93,176.41,176.44,8028020.0
2024-03-15 09:40:00,176.44,176.66,175.4,175.49,1418294.0,176.44,176.66,175.4,175.49,1418294.0
2024-03-15 09:50:00,175.5,176.5,175.45,175.76,1061011.0,175.5,176.5,175.45,175.76,1061011.0
2024-03-15 10:00:00,175.74,176.01,174.92,175.39,1308113.0,175.74,176.01,174.92,175.39,1308113.0
2024-03-15 10:10:00,175.39,176.16,175.29,175.88,958293.0,175.39,176.16,175.29,175.88,958293.0
2024-03-15 10:20:00,175.89,176.15,175.53,175.54,605651.0,175.89,176.15,175.53,175.54,605651.0
2024-03-15 10:30:00,175.53,175.65,175.1,175.31,698919.0,175.53,175.65,175.1,175.31,698919.0
2024-03-15 10:40:00,175.32,175.99,175.2,175.87,587227.0,175.32,175.99,175.2,175.87,587227.0
2024-03-15 10:50:00,175.88,175.95,175.3,175.45,670391.0,175.88,175.95,175.3,175.45,670391.0
2024-03-15 11:00:00,175.46,175.62,175.12,175.22,621277.0,175.46,175.62,175.12,175.22,621277.0
2024-03-15 11:10:00,175.22,175.38,174.99,175.06,694568.0,175.22,175.38,174.99,175.06,694568.0
2024-03-15 11:20:00,175.06,175.14,174.73,175.02,842248.0,175.06,175.14,174.73,175.02,842248.0
2024-03-15 11:30:00,175.01,175.15,174.55,174.72,625283.0,175.01,175.15,174.55,174.72,625283.0
2024-03-15 11:40:00,174.72,174.77,174.33,174.34,560941.0,174.72,174.77,174.33,174.34,560941.0
2024-03-15 11:50:00,174.34,174.66,174.33,174.55,484696.0,174.34,174.66,174.33,174.55,484696.0
2024-03-15 12:00:00,174.53,174.66,174.16,174.19,551793.0,174.53,174.66,174.16,174.19,551793.0
2024-03-15 12:10:00,174.2,174.37,174.05,174.11,544669.0,174.2,174.37,174.05,174.11,544669.0
2024-03-15 12:20:00,174.11,174.33,174.09,174.15,438368.0,174.11,174.33,174.09,174.15,438368.0
2024-03-15 12:30:00,174.13,174.57,174.13,174.54,544010.0,174.13,174.57,174.13,174.54,544010.0
2024-03-15 12:40:00,174.55,174.62,174.11,174.14,384651.0,174.55,174.62,174.11,174.14,384651.0
2024-03-15 12:50:00,174.14,174.18,173.9,174.06,532351.0,174.14,174.18,173.9,174.06,532351.0
2024-03-15 13:00:00,174.08,174.44,173.99,174.32,487916.0,174.08,174.44,173.99,174.32,487916.0
2024-03-15 13:10:00,174.31,174.59,174.31,174.45,386892.0,174.31,174.59,174.31,174.45,386892.0
2024-03-15 13:20:00,174.44,174.65,174.44,174.53,392415.0,174.44,174.65,174.44,174.53,392415.0
2024-03-15 13:30:00,174.54,174.94,174.52,174.91,565306.0,174.54,174.94,174.52,174.91,565306.0
2024-03-15 13:40:00,174.91,174.98,174.37,174.45,525826.0,174.91,174.98,174.37,174.45,525826.0
2024-03-15 13:50:00,174.44,175.01,174.44,174.98,399694.0,174.44,175.01,174.44,174.98,399694.0
2024-03-15 14:00:00,174.99,175.11,174.82,174.89,434408.0,174.99,175.11,174.82,174.89,434408.0
2024-03-15 14:10:00,174.88,175.02,174.8,174.94,355692.0,174.88,175.02,174.8,174.94,355692.0
2024-03-15 14:20:00,174.94,175.03,174.79,174.96,310612.0,174.94,175.03,174.79,174.96,310612.0
2024-03-15 14:30:00,174.96,175.15,174.9,175.09,355320.0,174.96,175.15,174.9,175.09,355320.0
2024-03-15 14:40:00,175.09,175.5,175.08,175.09,741941.0,175.09,175.5,175.08,175.09,741941.0
2024-03-15 14:50:00,175.09,175.12,174.88,174.92,393375.0,175.09,175.12,174.88,174.92,393375.0
2024-03-15 15:00:00,174.91,175.2,174.88,175.07,545285.0,174.91,175.2,174.88,175.07,545285.0
2024-03-15 15:10:00,175.07,175.11,174.86,174.93,346075.0,175.07,175.11,174.86,174.93,346075.0
2024-03-15 15:20:00,174.94,175.35,174.9,175.07,541708.0,174.94,175.35,174.9,175.07,541708.0
2024-03-15 15:30:00,175.07,175.17,174.94,174.97,460190.0,175.07,175.17,174.94,174.97,460190.0
2024-03-15 15:40:00,174.97,175.06,174.81,175.03,637742.0,174.97,175.06,174.81,175.03,637742.0
2024-03-15 15:50:00,175.03,175.04,174.26,174.43,3035610.0,175.03,175.04,174.26,174.43,3035610.0
2024-03-18 09:30:00,175.8,176.24,174.74,176.08,1808085.0,175.8,176.24,174.74,176.08,1808085.0
2024-03-18 09:40:00,176.08,176.4,175.91,176.14,1065169.0,176.08,176.4,175.91,176.14,1065169.0
2024-03-18 09:50:00,176.14,176.26,174.86,174.95,931091.0,176.14,176.26,174.86,174.95,931091.0
2024-03-18 10:00:00,174.95,175.57,174.86,175.44,741927.0,174.95,175.57,174.86,175.44,741927.0
2024-03-18 10:10:00,175.45,175.89,175.44,175.88,512671.0,175.45,175.89,175.44,175.88,512671.0
2024-03-18 10:20:00,175.88,176.56,175.81,176.39,939672.0,175.88,176.56,175.81,176.39,939672.0
2024-03-18 10:30:00,176.42,176.53,175.94,176.52,617820.0,176.42,176.53,175.94,176.52,617820.0
2024-03-18 10:40:00,176.52,176.69,176.25,176.32,427229.0,176.52,176.69,176.25,176.32,427229.0
2024-03-18 10:50:00,176.31,176.41,176.19,176.39,323903.0,176.31,176.41,176.19,176.39,323903.0
2024-03-18 11:00:00,176.39,176.47,175.88,176.23,439902.0,176.39,176.47,175.88,176.23,439902.0
2024-03-18 11:10:00,176.22,176.27,175.8,175.88,321925.0,176.22,176.27,175.8,175.88,321925.0
2024-03-18 11:20:00,175.88,175.91,174.96,175.31,849871.0,175.88,175.91,174.96,175.31,849871.0
2024-03-18 11:30:00,175.32,175.33,174.87,175.21,385183.0,175.32,175.33,174.87,175.21,385183.0
2024-03-18 11:40:00,175.2,175.27,175.02,175.08,272249.0,175.2,175.27,175.02,175.08,272249.0
2024-03-18 11:50:00,175.08,175.28,175.01,175.05,327694.0,175.08,175.28,175.01,175.05,327694.0
2024-03-18 12:00:00,175.05,175.05,174.65,174.88,368602.0,175.05,175.05,174.65,174.88,368602.0
2024-03-18 12:10:00,174.88,175.18,174.88,175.08,279159.0,174.88,175.18,174.88,175.08,279159.0
2024-03-18 12:20:00,175.08,175.09,174.7,174.88,367178.0,175.08,175.09,174.7,174.88,367178.0
2024-03-18 12:30:00,174.89,174.94,174.65,174.89,315434.0,174.89,174.94,174.65,174.89,315434.0
2024-03-18 12:40:00,174.9,174.94,174.65,174.66,272691.0,174.9,174.94,174.65,174.66,272691.0
2024-03-18 12:50:00,174.67,174.67,174.35,174.39,429837.0,174.67,174.67,174.35,174.39,429837.0
2024-03-18 13:00:00,174.38,174.62,174.34,174.47,273667.0,174.38,174.62,174.34,174.47,273667.0
2024-03-18 13:10:00,174.45,174.56,174.4,174.53,200711.0,174.45,174.56,174.4,174.53,200711.0
2024-03-18 13:20:00,174.53,174.92,174.52,174.84,367740.0,174.53,174.92,174.52,174.84,367740.0
2024-03-18 13:30:00,174.84,174.94,174.32,174.34,394971.0,174.84,174.94,174.32,174.34,394971.0
2024-03-18 13:40:00,174.33,174.63,174.29,174.63,262977.0,174.33,174.63,174.29,174.63,262977.0
2024-03-18 13:50:00,174.63,174.74,174.5,174.7,266328.0,174.63,174.74,174.5,174.7,266328.0
2024-03-18 14:00:00,174.71,174.88,174.67,174.85,307159.0,174.71,174.88,174.67,174.85,307159.0
2024-03-18 14:10:00,174.85,174.95,174.76,174.85,320548.0,174.85,174.95,174.76,174.85,320548.0
2024-03-18 14:20:00,174.84,174.94,174.72,174.93,281228.0,174.84,174.94,174.72,174.93,281228.0
2024-03-18 14:30:00,174.92,174.94,174.75,174.87,185784.0,174.92,174.94,174.75,174.87,185784.0
2024-03-18 14:40:00,174.87,174.87,174.47,174.72,240061.0,174.87,174.87,174.47,174.72,240061.0
2024-03-18 14:50:00,174.71,174.82,174.61,174.77,204610.0,174.71,174.82,174.61,174.77,204610.0
2024-03-18 15:00:00,174.76,174.89,174.71,174.86,251361.0,174.76,174.89,174.71,174.86,251361.0
2024-03-18 15:10:00,174.85,175.07,174.8,174.91,368184.0,174.85,175.07,174.8,174.91,368184.0
2024-03-18 15:20:00,174.91,174.96,174.7,174.75,261471.0,174.91,174.96,174.7,174.75,261471.0
2024-03-18 15:30:00,174.75,174.84,174.67,174.73,330719.0,174.75,174.84,174.67,174.73,330719.0
2024-03-18 15:40:00,174.72,174.84,174.69,174.7,322951.0,174.72,174.84,174.69,174.7,322951.0
2024-03-18 15:50:00,174.71,174.71,174.28,174.47,1502662.0,174.71,174.71,174.28,174.47,1502662.0
2024-03-19 09:30:00,174.2,174.63,173.52,174.08,1173235.0,174.2,174.63,173.52,174.08,1173235.0
2024-03-19 09:40:00,174.08,175.08,173.9,175.05,1101742.0,174.08,175.08,173.9,175.05,1101742.0
2024-03-19 09:50:00,175.04,175.22,174.75,175.09,1296461.0,175.04,175.22,174.75,175.09,1296461.0
2024-03-19 10:00:00,175.11,175.65,175.06,175.51,817773.0,175.11,175.65,175.06,175.51,817773.0
2024-03-19 10:10:00,175.49,175.64,174.87,174.95,808251.0,175.49,175.64,174.87,174.95,808251.0
2024-03-19 10:20:00,174.94,175.47,174.88,175.09,525378.0,174.94,175.47,174.88,175.09,525378.0
2024-03-19 10:30:00,175.07,175.51,174.91,175.48,494314.0,175.07,175.51,174.91,175.48,494314.0
2024-03-19 10:40:00,175.49,175.5,175.15,175.42,382914.0,175.49,175.5,175.15,175.42,382914.0
2024-03-19 10:50:00,175.42,175.44,175.06,175.09,339711.0,175.42,175.44,175.06,175.09,339711.0
2024-03-19 11:00:00,175.07,175.4,175.01,175.32,422128.0,175.07,175.4,175.01,175.32,422128.0
2024-03-19 11:10:00,175.31,175.32,175.06,175.21,284706.0,175.31,175.32,175.06,175.21,284706.0
2024-03-19 11:20:00,175.22,175.29,175.03,175.17,282168.0,175.22,175.29,175.03,175.17,282168.0
2024-03-19 11:30:00,175.17,175.48,175.17,175.22,533975.0,175.17,175.48,175.17,175.22,533975.0
2024-03-19 11:40:00,175.22,175.3,175.1,175.27,257032.0,175.22,175.3,175.1,175.27,257032.0
2024-03-19 11:50:00,175.27,175.43,175.12,175.42,316917.0,175.27,175.43,175.12,175.42,316917.0
2024-03-19 12:00:00,175.42,175.59,175.34,175.35,270884.0,175.42,175.59,175.34,175.35,270884.0
2024-03-19 12:10:00,175.34,175.67,175.14,175.6,336777.0,175.34,175.67,175.14,175.6,336777.0
2024-03-19 12:20:00,175.6,175.68,175.49,175.58,297824.0,175.6,175.68,175.49,175.58,297824.0
2024-03-19 12:30:00,175.58,175.79,175.46,175.48,310252.0,175.58,175.79,175.46,175.48,310252.0
2024-03-19 12:40:00,175.47,175.62,175.4,175.58,267814.0,175.47,175.62,175.4,175.58,267814.0
2024-03-19 12:50:00,175.58,175.77,175.56,175.7,254735.0,175.58,175.77,175.56,175.7,254735.0
2024-03-19 13:00:00,175.7,176.0,175.48,175.49,461852.0,175.7,176.0,175.48,175.49,461852.0
2024-03-19 13:10:00,175.5,175.62,175.37,175.42,221881.0,175.5,175.62,175.37,175.42,221881.0
2024-03-19 13:20:00,175.44,175.48,175.32,175.43,253221.0,175.44,175.48,175.32,175.43,253221.0
2024-03-19 13:30:00,175.44,175.75,175.42,175.73,265551.0,175.44,175.75,175.42,175.73,265551.0
2024-03-19 13:40:00,175.72,175.86,175.65,175.69,262646.0,175.72,175.86,175.65,175.69,262646.0
2024-03-19 13:50:00,175.68,175.72,175.39,175.56,199932.0,175.68,175.72,175.39,175.56,199932.0
2024-03-19 14:00:00,175.55,175.55,175.13,175.17,221603.0,175.55,175.55,175.13,175.17,221603.0
2024-03-19 14:10:00,175.17,175.42,175.05,175.29,225440.0,175.17,175.42,175.05,175.29,225440.0
2024-03-19 14:20:00,175.29,175.36,175.16,175.22,200094.0,175.29,175.36,175.16,175.22,200094.0
2024-03-19 14:30:00,175.2,175.29,175.1,175.11,245088.0,175.2,175.29,175.1,175.11,245088.0
2024-03-19 14:40:00,175.11,175.15,174.98,175.03,269778.0,175.11,175.15,174.98,175.03,269778.0
2024-03-19 14:50:00,175.02,175.29,174.98,175.27,267686.0,175.02,175.29,174.98,175.27,267686.0
2024-03-19 15:00:00,175.28,175.45,175.25,175.37,246366.0,175.28,175.45,175.25,175.37,246366.0
2024-03-19 15:10:00,175.36,175.48,175.15,175.48,260474.0,175.36,175.48,175.15,175.48,260474.0
2024-03-19 15:20:00,175.47,175.63,175.39,175.45,251879.0,175.47,175.63,175.39,175.45,251879.0
2024-03-19 15:30:00,175.43,175.48,175.32,175.48,277233.0,175.43,175.48,175.32,175.48,277233.0
2024-03-19 15:40:00,175.47,175.94,175.43,175.91,535373.0,175.47,175.94,175.43,175.91,535373.0
2024-03-19 15:50:00,175.91,176.09,175.79,175.89,1655260.0,175.91,176.09,175.79,175.89,1655260.0
2024-03-20 09:30:00,176.14,176.52,175.51,175.53,978471.0,176.14,176.52,175.51,175.53,978471.0
2024-03-20 09:40:00,175.52,175.66,175.01,175.17,558472.0,175.52,175.66,175.01,175.17,558472.0
2024-03-20 09:50:00,175.17,175.47,175.08,175.13,606573.0,175.17,175.47,175.08,175.13,606573.0
2024-03-20 10:00:00,175.13,175.47,175.07,175.36,435916.0,175.13,175.47,175.07,175.36,435916.0
2024-03-20 10:10:00,175.34,175.59,175.28,175.4,412674.0,175.34,175.59,175.28,175.4,412674.0
2024-03-20 10:20:00,175.4,175.78,175.32,175.68,375985.0,175.4,175.78,175.32,175.68,375985.0
2024-03-20 10:30:00,175.68,175.75,175.33,175.46,354287.0,175.68,175.75,175.33,175.46,354287.0
2024-03-20 10:40:00,175.45,175.47,175.1,175.21,388903.0,175.45,175.47,175.1,175.21,388903.0
2024-03-20 10:50:00,175.22,175.37,175.06,175.13,306700.0,175.22,175.37,175.06,175.13,306700.0
2024-03-20 11:00:00,175.14,175.28,175.1,175.17,322884.0,175.14,175.28,175.1,175.17,322884.0
2024-03-20 11:10:00,175.17,175.32,175.03,175.04,276477.0,175.17,175.32,175.03,175.04,276477.0
2024-03-20 11:20:00,175.04,175.17,174.97,175.01,326346.0,175.04,175.17,174.97,175.01,326346.0
2024-03-20 11:30:00,175.01,175.06,174.77,174.87,350603.0,175.01,175.06,174.77,174.87,350603.0
2024-03-20 11:40:00,174.87,174.92,174.64,174.71,307370.0,174.87,174.92,174.64,174.71,307370.0
2024-03-20 11:50:00,174.73,175.04,174.72,175.03,273777.0,174.73,175.04,174.72,175.03,273777.0
2024-03-20 12:00:00,175.02,175.06,174.86,174.9,229117.0,175.02,175.06,174.86,174.9,229117.0
2024-03-20 12:10:00,174.91,174.95,174.85,174.87,267791.0,174.91,174.95,174.85,174.87,267791.0
2024-03-20 12:20:00,174.86,174.96,174.85,174.85,475077.0,174.86,174.96,174.85,174.85,475077.0
2024-03-20 12:30:00,174.85,175.04,174.72,174.99,351747.0,174.85,175.04,174.72,174.99,351747.0
2024-03-20 12:40:00,174.98,175.19,174.96,175.09,358038.0,174.98,175.19,174.96,175.09,358038.0
2024-03-20 12:50:00,175.09,175.45,175.09,175.43,302846.0,175.09,175.45,175.09,175.43,302846.0
2024-03-20 13:00:00,175.44,175.46,175.3,175.31,284039.0,175.44,175.46,175.3,175.31,284039.0
2024-03-20 13:10:00,175.32,175.33,175.15,175.2,262729.0,175.32,175.33,175.15,175.2,262729.0
2024-03-20 13:20:00,175.2,175.3,175.15,175.2,132826.0,175.2,175.3,175.15,175.2,132826.0
2024-03-20 13:30:00,175.21,175.35,175.2,175.22,151672.0,175.21,175.35,175.2,175.22,151672.0
2024-03-20 13:40:00,175.23,175.25,175.1,175.2,278850.0,175.23,175.25,175.1,175.2,278850.0
2024-03-20 13:50:00,175.2,175.33,175.17,175.26,197693.0,175.2,175.33,175.17,175.26,197693.0
2024-03-20 14:00:00,175.27,176.68,175.27,176.13,1253989.0,175.27,176.68,175.27,176.13,1253989.0
2024-03-20 14:10:00,176.14,176.49,176.09,176.29,630183.0,176.14,176.49,176.09,176.29,630183.0
2024-03-20 14:20:00,176.28,176.72,176.27,176.63,589459.0,176.28,176.72,176.27,176.63,589459.0
2024-03-20 14:30:00,176.63,176.85,175.83,176.64,696153.0,176.63,176.85,175.83,176.64,696153.0
2024-03-20 14:40:00,176.62,177.66,176.46,177.61,1036993.0,176.62,177.66,176.46,177.61,1036993.0
2024-03-20 14:50:00,177.6,178.2,177.39,177.85,1112976.0,177.6,178.2,177.39,177.85,1112976.0
2024-03-20 15:00:00,177.85,178.53,177.85,178.21,872950.0,177.85,178.53,177.85,178.21,872950.0
2024-03-20 15:10:00,178.23,178.35,177.68,178.27,585621.0,178.23,178.35,177.68,178.27,585621.0
2024-03-20 15:20:00,178.27,178.31,177.9,178.24,418416.0,178.27,178.31,177.9,178.24,418416.0
2024-03-20 15:30:00,178.25,178.35,177.94,178.06,466908.0,178.25,178.35,177.94,178.06,466908.0
2024-03-20 15:40:00,178.05,178.08,177.71,177.81,663560.0,178.05,178.08,177.71,177.81,663560.0
2024-03-20 15:50:00,177.82,178.28,177.7,178.13,1657398.0,177.82,178.28,177.7,178.13,1657398.0
2024-03-21 09:30:00,179.97,181.42,179.71,180.39,3871233.0,179.97,181.42,179.71,180.39,3871233.0
2024-03-21 09:40:00,180.39,180.74,179.26,179.5,1257255.0,180.39,180.74,179.26,179.5,1257255.0
2024-03-21 09:50:00,179.49,179.93,178.6,179.9,657264.0,179.49,179.93,178.6,179.9,657264.0
2024-03-21 10:00:00,179.88,180.73,179.7,180.69,687611.0,179.88,180.73,179.7,180.69,687611.0
2024-03-21 10:10:00,180.68,180.74,180.19,180.37,620981.0,180.68,180.74,180.19,180.37,620981.0
2024-03-21 10:20:00,180.38,180.52,180.07,180.15,479036.0,180.38,180.52,180.07,180.15,479036.0
2024-03-21 10:30:00,180.14,180.2,179.86,180.07,731564.0,180.14,180.2,179.86,180.07,731564.0
2024-03-21 10:40:00,180.07,180.07,179.66,179.71,568673.0,180.07,180.07,179.66,179.71,568673.0
2024-03-21 10:50:00,179.71,179.86,179.47,179.5,377316.0,179.71,179.86,179.47,179.5,377316.0
2024-03-21 11:00:00,179.48,179.8,179.06,179.27,564603.0,179.48,179.8,179.06,179.27,564603.0
2024-03-21 11:10:00,179.26,179.47,179.18,179.39,399389.0,179.26,179.47,179.18,179.39,399389.0
2024-03-21 11:20:00,179.39,179.64,179.38,179.55,356042.0,179.39,179.64,179.38,179.55,356042.0
2024-03-21 11:30:00,179.56,179.58,179.35,179.36,314354.0,179.56,179.58,179.35,179.36,314354.0
2024-03-21 11:40:00,179.37,179.4,179.27,179.28,267800.0,179.37,179.4,179.27,179.28,267800.0
2024-03-21 11:50:00,179.28,179.45,179.19,179.36,259913.0,179.28,179.45,179.19,179.36,259913.0
2024-03-21 12:00:00,179.36,179.83,179.35,179.68,374898.0,179.36,179.83,179.35,179.68,374898.0
2024-03-21 12:10:00,179.67,179.83,179.53,179.67,218616.0,179.67,179.83,179.53,179.67,218616.0
2024-03-21 12:20:00,179.67,180.0,179.66,179.97,442085.0,179.67,180.0,179.66,179.97,442085.0
2024-03-21 12:30:00,179.98,180.08,179.75,179.78,302156.0,179.98,180.08,179.75,179.78,302156.0
2024-03-21 12:40:00,179.77,179.87,179.55,179.74,259599.0,179.77,179.87,179.55,179.74,259599.0
2024-03-21 12:50:00,179.75,179.83,179.69,179.73,214435.0,179.75,179.83,179.69,179.73,214435.0
2024-03-21 13:00:00,179.72,179.72,179.39,179.46,200606.0,179.72,179.72,179.39,179.46,200606.0
2024-03-21 13:10:00,179.45,179.49,179.23,179.23,223860.0,179.45,179.49,179.23,179.23,223860.0
2024-03-21 13:20:00,179.24,179.52,179.13,179.43,282719.0,179.24,179.52,179.13,179.43,282719.0
2024-03-21 13:30:00,179.43,179.51,179.29,179.48,189976.0,179.43,179.51,179.29,179.48,189976.0
2024-03-21 13:40:00,179.48,179.51,179.29,179.34,195420.0,179.48,179.51,179.29,179.34,195420.0
2024-03-21 13:50:00,179.34,179.36,179.11,179.2,273131.0,179.34,179.36,179.11,179.2,273131.0
2024-03-21 14:00:00,179.19,179.3,179.08,179.13,253362.0,179.19,179.3,179.08,179.13,253362.0
2024-03-21 14:10:00,179.13,179.26,178.95,179.22,274234.0,179.13,179.26,178.95,179.22,274234.0
2024-03-21 14:20:00,179.23,179.41,179.22,179.38,150916.0,179.23,179.41,179.22,179.38,150916.0
2024-03-21 14:30:00,179.37,179.37,178.89,178.92,274121.0,179.37,179.37,178.89,178.92,274121.0
2024-03-21 14:40:00,178.92,179.08,178.83,179.0,212570.0,178.92,179.08,178.83,179.0,212570.0
2024-03-21 14:50:00,178.99,179.04,178.78,178.88,250553.0,178.99,179.04,178.78,178.88,250553.0
2024-03-21 15:00:00,178.88,178.91,178.61,178.7,439888.0,178.88,178.91,178.61,178.7,439888.0
2024-03-21 15:10:00,178.7,178.86,178.66,178.76,241049.0,178.7,178.86,178.66,178.76,241049.0
2024-03-21 15:20:00,178.76,178.8,178.52,178.61,392199.0,178.76,178.8,178.52,178.61,392199.0
2024-03-21 15:30:00,178.62,178.8,178.47,178.59,484415.0,178.62,178.8,178.47,178.59,484415.0
2024-03-21 15:40:00,178.61,178.83,178.4,178.59,617342.0,178.61,178.83,178.4,178.59,617342.0
2024-03-21 15:50:00,178.6,178.74,178.15,178.18,2062712.0,178.6,178.74,178.15,178.18,2062712.0
2024-03-22 09:30:00,177.75,178.02,177.09,177.22,1081520.0,177.75,178.02,177.09,177.22,1081520.0
2024-03-22 09:40:00,177.22,177.34,176.8,176.81,829507.0,177.22,177.34,176.8,176.81,829507.0
2024-03-22 09:50:00,176.81,177.81,176.75,177.67,750679.0,176.81,177.81,176.75,177.67,750679.0
2024-03-22 10:00:00,177.68,178.41,177.68,178.38,832472.0,177.68,178.41,177.68,178.38,832472.0
2024-03-22 10:10:00,178.37,178.47,177.73,177.92,617419.0,178.37,178.47,177.73,177.92,617419.0
2024-03-22 10:20:00,177.91,178.18,177.71,178.17,423473.0,177.91,178.18,177.71,178.17,423473.0
2024-03-22 10:30:00,178.17,178.2,177.83,177.94,386989.0,178.17,178.2,177.83,177.94,386989.0
2024-03-22 10:40:00,177.93,178.37,177.82,178.32,371165.0,177.93,178.37,177.82,178.32,371165.0
2024-03-22 10:50:00,178.31,178.33,177.92,178.06,394601.0,178.31,178.33,177.92,178.06,394601.0
2024-03-22 11:00:00,178.06,178.31,178.02,178.22,307103.0,178.06,178.31,178.02,178.22,307103.0
2024-03-22 11:10:00,178.22,178.54,178.22,178.26,442057.0,178.22,178.54,178.22,178.26,442057.0
2024-03-22 11:20:00,178.25,178.51,178.22,178.47,382790.0,178.25,178.51,178.22,178.47,382790.0
2024-03-22 11:30:00,178.48,178.68,178.32,178.33,382206.0,178.48,178.68,178.32,178.33,382206.0
2024-03-22 11:40:00,178.32,178.54,178.29,178.42,248530.0,178.32,178.54,178.29,178.42,248530.0
2024-03-22 11:50:00,178.43,178.6,178.42,178.59,176430.0,178.43,178.6,178.42,178.59,176430.0
2024-03-22 12:00:00,178.6,178.7,178.48,178.62,219840.0,178.6,178.7,178.48,178.62,219840.0
2024-03-22 12:10:00,178.61,178.77,178.45,178.76,283789.0,178.61,178.77,178.45,178.76,283789.0
2024-03-22 12:20:00,178.77,178.98,178.75,178.84,546996.0,178.77,178.98,178.75,178.84,546996.0
2024-03-22 12:30:00,178.84,178.93,178.45,178.58,290589.0,178.84,178.93,178.45,178.58,290589.0
2024-03-22 12:40:00,178.59,178.66,178.52,178.58,200756.0,178.59,178.66,178.52,178.58,200756.0
2024-03-22 12:50:00,178.58,178.73,178.57,178.63,180230.0,178.58,178.73,178.57,178.63,180230.0
2024-03-22 13:00:00,178.63,178.87,178.63,178.8,183994.0,178.63,178.87,178.63,178.8,183994.0
2024-03-22 13:10:00,178.8,178.94,178.71,178.81,179824.0,178.8,178.94,178.71,178.81,179824.0
2024-03-22 13:20:00,178.81,178.9,178.73,178.81,187807.0,178.81,178.9,178.73,178.81,187807.0
2024-03-22 13:30:00,178.82,178.98,178.81,178.86,210468.0,178.82,178.98,178.81,178.86,210468.0
2024-03-22 13:40:00,178.86,179.0,178.82,178.95,201422.0,178.86,179.0,178.82,178.95,201422.0
2024-03-22 13:50:00,178.96,179.16,178.95,179.05,309418.0,178.96,179.16,178.95,179.05,309418.0
2024-03-22 14:00:00,179.06,179.14,179.01,179.14,216864.0,179.06,179.14,179.01,179.14,216864.0
2024-03-22 14:10:00,179.14,179.21,178.98,179.02,255124.0,179.14,179.21,178.98,179.02,255124.0
2024-03-22 14:20:00,179.02,179.26,178.95,179.23,276950.0,179.02,179.26,178.95,179.23,276950.0
2024-03-22 14:30:00,179.22,179.25,179.09,179.2,253346.0,179.22,179.25,179.09,179.2,253346.0
2024-03-22 14:40:00,179.19,179.2,178.98,179.03,197045.0,179.19,179.2,178.98,179.03,197045.0
2024-03-22 14:50:00,179.03,179.17,178.98,179.06,191210.0,179.03,179.17,178.98,179.06,191210.0
2024-03-22 15:00:00,179.05,179.19,179.0,179.18,240640.0,179.05,179.19,179.0,179.18,240640.0
2024-03-22 15:10:00,179.17,179.2,178.84,178.93,324289.0,179.17,179.2,178.84,178.93,324289.0
2024-03-22 15:20:00,178.94,179.0,178.87,178.93,219903.0,178.94,179.0,178.87,178.93,219903.0
2024-03-22 15:30:00,178.94,178.97,178.7,178.93,357838.0,178.94,178.97,178.7,178.93,357838.0
2024-03-22 15:40:00,178.94,179.01,178.85,178.86,328179.0,178.94,179.01,178.85,178.86,328179.0
2024-03-22 15:50:00,178.88,179.18,178.84,178.87,1205642.0,178.88,179.18,178.84,178.87,1205642.0
2024-03-25 09:30:00,178.08,178.19,177.24,178.13,1715926.0,178.08,178.19,177.24,178.13,1715926.0
2024-03-25 09:40:00,178.13,179.02,178.0,179.01,838281.0,178.13,179.02,178.0,179.01,838281.0
2024-03-25 09:50:00,179.0,179.35,178.9,179.28,594941.0,179.0,179.35,178.9,179.28,594941.0
2024-03-25 10:00:00,179.28,179.95,179.26,179.94,929433.0,179.28,179.95,179.26,179.94,929433.0
2024-03-25 10:10:00,179.93,180.96,179.93,180.93,1418934.0,179.93,180.96,179.93,180.93,1418934.0
2024-03-25 10:20:00,180.95,180.99,180.13,180.21,940428.0,180.95,180.99,180.13,180.21,940428.0
2024-03-25 10:30:00,180.2,180.38,179.89,180.02,874288.0,180.2,180.38,179.89,180.02,874288.0
2024-03-25 10:40:00,180.02,180.05,179.64,179.74,541073.0,180.02,180.05,179.64,179.74,541073.0
2024-03-25 10:50:00,179.75,179.76,179.52,179.62,358529.0,179.75,179.76,179.52,179.62,358529.0
2024-03-25 11:00:00,179.62,179.72,179.34,179.44,480554.0,179.62,179.72,179.34,179.44,480554.0
2024-03-25 11:10:00,179.45,179.9,179.43,179.73,409744.0,179.45,179.9,179.43,179.73,409744.0
2024-03-25 11:20:00,179.73,179.95,179.5,179.92,342719.0,179.73,179.95,179.5,179.92,342719.0
2024-03-25 11:30:00,179.92,179.98,179.69,179.84,302052.0,179.92,179.98,179.69,179.84,302052.0
2024-03-25 11:40:00,179.85,179.9,179.63,179.82,241189.0,179.85,179.9,179.63,179.82,241189.0
2024-03-25 11:50:00,179.82,180.02,179.75,179.9,377321.0,179.82,180.02,179.75,179.9,377321.0
2024-03-25 12:00:00,179.91,180.09,179.86,179.88,404706.0,179.91,180.09,179.86,179.88,404706.0
2024-03-25 12:10:00,179.88,180.11,179.86,179.93,325696.0,179.88,180.11,179.86,179.93,325696.0
2024-03-25 12:20:00,179.92,179.93,179.34,179.38,346174.0,179.92,179.93,179.34,179.38,346174.0
2024-03-25 12:30:00,179.37,179.48,179.26,179.29,229416.0,179.37,179.48,179.26,179.29,229416.0
2024-03-25 12:40:00,179.31,179.56,179.29,179.39,234219.0,179.31,179.56,179.29,179.39,234219.0
2024-03-25 12:50:00,179.38,179.66,179.31,179.53,264505.0,179.38,179.66,179.31,179.53,264505.0
2024-03-25 13:00:00,179.54,179.67,179.42,179.58,171868.0,179.54,179.67,179.42,179.58,171868.0
2024-03-25 13:10:00,179.57,179.9,179.5,179.87,277445.0,179.57,179.9,179.5,179.87,277445.0
2024-03-25 13:20:00,179.87,180.07,179.8,180.01,313281.0,179.87,180.07,179.8,180.01,313281.0
2024-03-25 13:30:00,180.02,180.22,179.93,180.2,235924.0,180.02,180.22,179.93,180.2,235924.0
2024-03-25 13:40:00,180.19,180.3,180.08,180.11,226592.0,180.19,180.3,180.08,180.11,226592.0
2024-03-25 13:50:00,180.11,180.13,179.89,179.98,271405.0,180.11,180.13,179.89,179.98,271405.0
2024-03-25 14:00:00,179.98,180.07,179.91,180.04,198114.0,179.98,180.07,179.91,180.04,198114.0
2024-03-25 14:10:00,180.03,180.11,180.0,180.06,158193.0,180.03,180.11,180.0,180.06,158193.0
2024-03-25 14:20:00,180.06,180.16,179.98,180.07,190588.0,180.06,180.16,179.98,180.07,190588.0
2024-03-25 14:30:00,180.08,180.17,180.01,180.16,180930.0,180.08,180.17,180.01,180.16,180930.0
2024-03-25 14:40:00,180.16,180.25,180.06,180.06,247920.0,180.16,180.25,180.06,180.06,247920.0
2024-03-25 14:50:00,180.06,180.15,180.03,180.09,384570.0,180.06,180.15,180.03,180.09,384570.0
2024-03-25 15:00:00,180.09,180.1,179.84,179.85,250327.0,180.09,180.1,179.84,179.85,250327.0
2024-03-25 15:10:00,179.84,179.91,179.64,179.91,286132.0,179.84,179.91,179.64,179.91,286132.0
2024-03-25 15:20:00,179.9,179.97,179.8,179.81,269716.0,179.9,179.97,179.8,179.81,269716.0
2024-03-25 15:30:00,179.81,179.96,179.73,179.86,278445.0,179.81,179.96,179.73,179.86,278445.0
2024-03-25 15:40:00,179.86,180.03,179.84,179.86,347401.0,179.86,180.03,179.84,179.86,347401.0
2024-03-25 15:50:00,179.85,179.88,179.48,179.73,1471232.0,179.85,179.88,179.48,179.73,1471232.0
2024-03-26 09:30:00,180.22,180.45,179.43,179.86,1772682.0,180.22,180.45,179.43,179.86,1772682.0
2024-03-26 09:40:00,179.87,180.24,179.11,179.14,942273.0,179.87,180.24,179.11,179.14,942273.0
2024-03-26 09:50:00,179.13,179.4,178.82,179.1,674543.0,179.13,179.4,178.82,179.1,674543.0
2024-03-26 10:00:00,179.13,179.85,179.04,179.78,639562.0,179.13,179.85,179.04,179.78,639562.0
2024-03-26 10:10:00,179.78,179.82,179.37,179.68,479243.0,179.78,179.82,179.37,179.68,479243.0
2024-03-26 10:20:00,179.68,179.83,179.17,179.25,449738.0,179.68,179.83,179.17,179.25,449738.0
2024-03-26 10:30:00,179.27,179.71,179.15,179.71,358565.0,179.27,179.71,179.15,179.71,358565.0
2024-03-26 10:40:00,179.71,179.71,179.36,179.42,335738.0,179.71,179.71,179.36,179.42,335738.0
2024-03-26 10:50:00,179.43,179.61,179.36,179.56,240516.0,179.43,179.61,179.36,179.56,240516.0
2024-03-26 11:00:00,179.56,179.73,179.45,179.69,263875.0,179.56,179.73,179.45,179.69,263875.0
2024-03-26 11:10:00,179.69,179.89,179.59,179.84,347947.0,179.69,179.89,179.59,179.84,347947.0
2024-03-26 11:20:00,179.84,180.04,179.81,179.88,418797.0,179.84,180.04,179.81,179.88,418797.0
2024-03-26 11:30:00,179.89,180.36,179.78,180.34,467698.0,179.89,180.36,179.78,180.34,467698.0
2024-03-26 11:40:00,180.34,180.34,179.9,179.9,291302.0,180.34,180.34,179.9,179.9,291302.0
2024-03-26 11:50:00,179.9,180.14,179.89,180.11,202083.0,179.9,180.14,179.89,180.11,202083.0
2024-03-26 12:00:00,180.09,180.17,180.0,180.09,207701.0,180.09,180.17,180.0,180.09,207701.0
2024-03-26 12:10:00,180.08,180.13,179.93,180.01,199152.0,180.08,180.13,179.93,180.01,199152.0
2024-03-26 12:20:00,180.02,180.03,179.59,179.66,349274.0,180.02,180.03,179.59,179.66,349274.0
2024-03-26 12:30:00,179.65,179.75,179.52,179.63,257167.0,179.65,179.75,179.52,179.63,257167.0
2024-03-26 12:40:00,179.63,179.78,179.61,179.73,220360.0,179.63,179.78,179.61,179.73,220360.0
2024-03-26 12:50:00,179.73,179.8,179.52,179.62,200701.0,179.73,179.8,179.52,179.62,200701.0
2024-03-26 13:00:00,179.63,179.94,179.56,179.88,274300.0,179.63,179.94,179.56,179.88,274300.0
2024-03-26 13:10:00,179.9,179.92,179.73,179.78,112420.0,179.9,179.92,179.73,179.78,112420.0
2024-03-26 13:20:00,179.77,179.79,179.61,179.67,135538.0,179.77,179.79,179.61,179.67,135538.0
2024-03-26 13:30:00,179.66,179.7,179.55,179.62,161168.0,179.66,179.7,179.55,179.62,161168.0
2024-03-26 13:40:00,179.63,179.67,179.38,179.46,211920.0,179.63,179.67,179.38,179.46,211920.0
2024-03-26 13:50:00,179.47,179.61,179.42,179.48,146229.0,179.47,179.61,179.42,179.48,146229.0
2024-03-26 14:00:00,179.48,179.73,179.47,179.69,155181.0,179.48,179.73,179.47,179.69,155181.0
2024-03-26 14:10:00,179.69,179.99,179.64,179.95,286047.0,179.69,179.99,179.64,179.95,286047.0
2024-03-26 14:20:00,179.94,180.0,179.92,179.96,182615.0,179.94,180.0,179.92,179.96,182615.0
2024-03-26 14:30:00,179.96,179.99,179.88,179.95,169586.0,179.96,179.99,179.88,179.95,169586.0
2024-03-26 14:40:00,179.95,179.97,179.63,179.65,184657.0,179.95,179.97,179.63,179.65,184657.0
2024-03-26 14:50:00,179.65,179.74,179.57,179.72,184507.0,179.65,179.74,179.57,179.72,184507.0
2024-03-26 15:00:00,179.72,179.77,179.5,179.57,236487.0,179.72,179.77,179.5,179.57,236487.0
2024-03-26 15:10:00,179.57,179.65,179.31,179.33,363551.0,179.57,179.65,179.31,179.33,363551.0
2024-03-26 15:20:00,179.32,179.32,178.79,178.92,443345.0,179.32,179.32,178.79,178.92,443345.0
2024-03-26 15:30:00,178.93,178.95,178.56,178.89,521283.0,178.93,178.95,178.56,178.89,521283.0
2024-03-26 15:40:00,178.89,178.95,178.56,178.7,508876.0,178.89,178.95,178.56,178.7,508876.0
2024-03-26 15:50:00,178.69,178.76,177.95,178.45,2901556.0,178.69,178.76,177.95,178.45,2901556.0
2024-03-27 09:30:00,179.88,180.0,177.3,177.95,1911319.0,179.88,180.0,177.3,177.95,1911319.0
2024-03-27 09:40:00,177.95,178.71,177.76,178.51,944637.0,177.95,178.71,177.76,178.51,944637.0
2024-03-27 09:50:00,178.5,178.75,178.29,178.74,691523.0,178.5,178.75,178.29,178.74,691523.0
2024-03-27 10:00:00,178.74,178.85,178.1,178.39,684147.0,178.74,178.85,178.1,178.39,684147.0
2024-03-27 10:10:00,178.41,178.65,177.96,178.54,508500.0,178.41,178.65,177.96,178.54,508500.0
2024-03-27 10:20:00,178.55,178.62,178.25,178.34,358001.0,178.55,178.62,178.25,178.34,358001.0
2024-03-27 10:30:00,178.33,178.64,178.28,178.55,381630.0,178.33,178.64,178.28,178.55,381630.0
2024-03-27 10:40:00,178.53,178.62,178.36,178.42,339661.0,178.53,178.62,178.36,178.42,339661.0
2024-03-27 10:50:00,178.42,178.69,178.4,178.53,282880.0,178.42,178.69,178.4,178.53,282880.0
2024-03-27 11:00:00,178.53,178.69,178.34,178.38,452283.0,178.53,178.69,178.34,178.38,452283.0
2024-03-27 11:10:00,178.36,178.4,178.15,178.29,262823.0,178.36,178.4,178.15,178.29,262823.0
2024-03-27 11:20:00,178.29,178.35,178.04,178.07,262076.0,178.29,178.35,178.04,178.07,262076.0
2024-03-27 11:30:00,178.09,178.54,178.01,178.35,339166.0,178.09,178.54,178.01,178.35,339166.0
2024-03-27 11:40:00,178.36,178.42,178.22,178.28,228650.0,178.36,178.42,178.22,178.28,228650.0
2024-03-27 11:50:00,178.28,178.41,178.24,178.27,195856.0,178.28,178.41,178.24,178.27,195856.0
2024-03-27 12:00:00,178.27,178.7,178.27,178.59,273834.0,178.27,178.7,178.27,178.59,273834.0
2024-03-27 12:10:00,178.6,178.68,178.51,178.67,165822.0,178.6,178.68,178.51,178.67,165822.0
2024-03-27 12:20:00,178.67,178.81,178.62,178.72,304549.0,178.67,178.81,178.62,178.72,304549.0
2024-03-27 12:30:00,178.73,178.94,178.63,178.7,291047.0,178.73,178.94,178.63,178.7,291047.0
2024-03-27 12:40:00,178.69,178.88,178.66,178.82,200967.0,178.69,178.88,178.66,178.82,200967.0
2024-03-27 12:50:00,178.81,179.09,178.79,178.99,765612.0,178.81,179.09,178.79,178.99,765612.0
2024-03-27 13:00:00,179.0,179.29,178.96,179.27,525537.0,179.0,179.29,178.96,179.27,525537.0
2024-03-27 13:10:00,179.26,179.57,179.01,179.55,401078.0,179.26,179.57,179.01,179.55,401078.0
2024-03-27 13:20:00,179.56,179.56,179.33,179.36,248246.0,179.56,179.56,179.33,179.36,248246.0
2024-03-27 13:30:00,179.36,179.48,179.27,179.28,291451.0,179.36,179.48,179.27,179.28,291451.0
2024-03-27 13:40:00,179.28,179.36,179.05,179.07,259616.0,179.28,179.36,179.05,179.07,259616.0
2024-03-27 13:50:00,179.07,179.12,178.84,178.84,224043.0,179.07,179.12,178.84,178.84,224043.0
2024-03-27 14:00:00,178.86,178.94,178.69,178.78,283899.0,178.86,178.94,178.69,178.78,283899.0
2024-03-27 14:10:00,178.79,179.11,178.74,179.02,348545.0,178.79,179.11,178.74,179.02,348545.0
2024-03-27 14:20:00,179.02,179.1,178.99,179.03,212560.0,179.02,179.1,178.99,179.03,212560.0
2024-03-27 14:30:00,179.03,179.1,178.71,178.72,215732.0,179.03,179.1,178.71,178.72,215732.0
2024-03-27 14:40:00,178.73,178.82,178.5,178.54,365908.0,178.73,178.82,178.5,178.54,365908.0
2024-03-27 14:50:00,178.54,178.63,178.49,178.61,260592.0,178.54,178.63,178.49,178.61,260592.0
2024-03-27 15:00:00,178.61,178.84,178.57,178.78,325050.0,178.61,178.84,178.57,178.78,325050.0
2024-03-27 15:10:00,178.77,178.78,178.37,178.42,360439.0,178.77,178.78,178.37,178.42,360439.0
2024-03-27 15:20:00,178.43,178.94,178.38,178.92,441999.0,178.43,178.94,178.38,178.92,441999.0
2024-03-27 15:30:00,178.93,179.57,178.82,179.55,607169.0,178.93,179.57,178.82,179.55,607169.0
2024-03-27 15:40:00,179.55,179.79,179.42,179.74,840526.0,179.55,179.79,179.42,179.74,840526.0
2024-03-27 15:50:00,179.74,179.95,179.6,179.91,2227407.0,179.74,179.95,179.6,179.91,2227407.0
2024-03-28 09:30:00,180.09,180.2,179.26,179.78,1557825.0,180.09,180.2,179.26,179.78,1557825.0
2024-03-28 09:40:00,179.8,180.81,179.79,180.74,1148575.0,179.8,180.81,179.79,180.74,1148575.0
2024-03-28 09:50:00,180.74,181.7,180.68,181.2,1708595.0,180.74,181.7,180.68,181.2,1708595.0
2024-03-28 10:00:00,181.21,181.47,180.94,181.17,864725.0,181.21,181.47,180.94,181.17,864725.0
2024-03-28 10:10:00,181.17,181.2,180.47,181.08,857459.0,181.17,181.2,180.47,181.08,857459.0
2024-03-28 10:20:00,181.08,181.37,180.91,181.02,630406.0,181.08,181.37,180.91,181.02,630406.0
2024-03-28 10:30:00,181.02,181.22,180.81,180.83,466508.0,181.02,181.22,180.81,180.83,466508.0
2024-03-28 10:40:00,180.82,180.98,180.69,180.91,386503.0,180.82,180.98,180.69,180.91,386503.0
2024-03-28 10:50:00,180.91,180.96,180.68,180.92,300257.0,180.91,180.96,180.68,180.92,300257.0
2024-03-28 11:00:00,180.92,181.23,180.78,180.86,417003.0,180.92,181.23,180.78,180.86,417003.0
2024-03-28 11:10:00,180.84,180.95,180.76,180.9,282968.0,180.84,180.95,180.76,180.9,282968.0
2024-03-28 11:20:00,180.9,181.11,180.76,181.11,296873.0,180.9,181.11,180.76,181.11,296873.0
2024-03-28 11:30:00,181.11,181.26,180.68,180.71,635817.0,181.11,181.26,180.68,180.71,635817.0
2024-03-28 11:40:00,180.71,180.8,180.21,180.39,583296.0,180.71,180.8,180.21,180.39,583296.0
2024-03-28 11:50:00,180.4,180.66,180.31,180.62,374154.0,180.4,180.66,180.31,180.62,374154.0
2024-03-28 12:00:00,180.62,180.66,180.07,180.26,430336.0,180.62,180.66,180.07,180.26,430336.0
2024-03-28 12:10:00,180.25,180.39,180.18,180.28,230272.0,180.25,180.39,180.18,180.28,230272.0
2024-03-28 12:20:00,180.29,180.36,179.76,179.98,606988.0,180.29,180.36,179.76,179.98,606988.0
2024-03-28 12:30:00,179.99,180.02,179.8,179.92,409462.0,179.99,180.02,179.8,179.92,409462.0
2024-03-28 12:40:00,179.92,180.31,179.91,180.12,319067.0,179.92,180.31,179.91,180.12,319067.0
2024-03-28 12:50:00,180.13,180.26,179.91,180.24,364495.0,180.13,180.26,179.91,180.24,364495.0
2024-03-28 13:00:00,180.24,180.25,180.01,180.13,212088.0,180.24,180.25,180.01,180.13,212088.0
2024-03-28 13:10:00,180.12,180.13,179.9,180.06,394903.0,180.12,180.13,179.9,180.06,394903.0
2024-03-28 13:20:00,180.04,180.2,179.94,180.2,202580.0,180.04,180.2,179.94,180.2,202580.0
2024-03-28 13:30:00,180.18,180.4,180.1,180.38,222268.0,180.18,180.4,180.1,180.38,222268.0
2024-03-28 13:40:00,180.37,180.55,180.24,180.52,307520.0,180.37,180.55,180.24,180.52,307520.0
2024-03-28 13:50:00,180.53,180.59,180.38,180.41,261830.0,180.53,180.59,180.38,180.41,261830.0
2024-03-28 14:00:00,180.41,180.46,180.13,180.39,303070.0,180.41,180.46,180.13,180.39,303070.0
2024-03-28 14:10:00,180.37,180.5,180.21,180.22,234158.0,180.37,180.5,180.21,180.22,234158.0
2024-03-28 14:20:00,180.23,180.33,180.19,180.27,227894.0,180.23,180.33,180.19,180.27,227894.0
2024-03-28 14:30:00,180.28,180.37,180.18,180.21,214699.0,180.28,180.37,180.18,180.21,214699.0
2024-03-28 14:40:00,180.21,180.45,179.97,180.38,440358.0,180.21,180.45,179.97,180.38,440358.0
2024-03-28 14:50:00,180.39,180.65,180.28,180.6,348110.0,180.39,180.65,180.28,180.6,348110.0
2024-03-28 15:00:00,180.61,180.76,180.34,180.5,367264.0,180.61,180.76,180.34,180.5,367264.0
2024-03-28 15:10:00,180.5,180.62,180.44,180.55,325977.0,180.5,180.62,180.44,180.55,325977.0
2024-03-28 15:20:00,180.56,180.67,180.48,180.61,402490.0,180.56,180.67,180.48,180.61,402490.0
2024-03-28 15:30:00,180.62,180.66,180.47,180.51,435586.0,180.62,180.66,180.47,180.51,435586.0
2024-03-28 15:40:00,180.52,180.6,180.27,180.42,505842.0,180.52,180.6,180.27,180.42,505842.0
2024-03-28 15:50:00,180.4,180.69,180.16,180.25,2752000.0,180.4,180.69,180.16,180.25,2752000.0
2024-04-01 09:30:00,180.83,183.0,180.23,182.24,2954330.0,180.83,183.0,180.23,182.24,2954330.0
2024-04-01 09:40:00,182.25,182.55,181.05,181.13,1253337.0,182.25,182.55,181.05,181.13,1253337.0
2024-04-01 09:50:00,181.13,181.28,180.37,180.78,1067791.0,181.13,181.28,180.37,180.78,1067791.0
2024-04-01 10:00:00,180.75,181.25,180.25,181.09,945272.0,180.75,181.25,180.25,181.09,945272.0
2024-04-01 10:10:00,181.09,181.25,180.35,180.39,517274.0,181.09,181.25,180.35,180.39,517274.0
2024-04-01 10:20:00,180.4,181.0,180.25,180.69,545096.0,180.4,181.0,180.25,180.69,545096.0
2024-04-01 10:30:00,180.69,180.93,180.33,180.36,422682.0,180.69,180.93,180.33,180.36,422682.0
2024-04-01 10:40:00,180.37,180.66,180.26,180.58,307367.0,180.37,180.66,180.26,180.58,307367.0
2024-04-01 10:50:00,180.59,180.65,180.4,180.57,368617.0,180.59,180.65,180.4,180.57,368617.0
2024-04-01 11:00:00,180.57,180.85,180.29,180.63,444216.0,180.57,180.85,180.29,180.63,444216.0
2024-04-01 11:10:00,180.63,180.63,180.01,180.09,399339.0,180.63,180.63,180.01,180.09,399339.0
2024-04-01 11:20:00,180.07,180.59,179.95,180.58,507995.0,180.07,180.59,179.95,180.58,507995.0
2024-04-01 11:30:00,180.57,180.66,180.42,180.48,278613.0,180.57,180.66,180.42,180.48,278613.0
2024-04-01 11:40:00,180.47,180.78,180.44,180.74,298364.0,180.47,180.78,180.44,180.74,298364.0
2024-04-01 11:50:00,180.75,180.78,180.32,180.41,307395.0,180.75,180.78,180.32,180.41,307395.0
2024-04-01 12:00:00,180.41,180.98,180.34,180.93,362987.0,180.41,180.98,180.34,180.93,362987.0
2024-04-01 12:10:00,180.92,181.05,180.8,180.89,303708.0,180.92,181.05,180.8,180.89,303708.0
2024-04-01 12:20:00,180.89,180.93,180.66,180.74,276706.0,180.89,180.93,180.66,180.74,276706.0
2024-04-01 12:30:00,180.75,180.93,180.75,180.83,193391.0,180.75,180.93,180.75,180.83,193391.0
2024-04-01 12:40:00,180.82,180.99,180.76,180.81,192577.0,180.82,180.99,180.76,180.81,192577.0
2024-04-01 12:50:00,180.8,180.91,180.59,180.6,178001.0,180.8,180.91,180.59,180.6,178001.0
2024-04-01 13:00:00,180.6,180.81,180.54,180.71,231038.0,180.6,180.81,180.54,180.71,231038.0
2024-04-01 13:10:00,180.68,180.68,180.48,180.49,177395.0,180.68,180.68,180.48,180.49,177395.0
2024-04-01 13:20:00,180.5,180.5,180.16,180.41,256330.0,180.5,180.5,180.16,180.41,256330.0
2024-04-01 13:30:00,180.41,180.47,180.2,180.25,301093.0,180.41,180.47,180.2,180.25,301093.0
2024-04-01 13:40:00,180.25,180.29,180.13,180.26,233984.0,180.25,180.29,180.13,180.26,233984.0
2024-04-01 13:50:00,180.26,180.3,179.97,180.3,321170.0,180.26,180.3,179.97,180.3,321170.0
2024-04-01 14:00:00,180.3,180.47,180.28,180.45,198540.0,180.3,180.47,180.28,180.45,198540.0
2024-04-01 14:10:00,180.43,180.46,180.3,180.42,205731.0,180.43,180.46,180.3,180.42,205731.0
2024-04-01 14:20:00,180.42,180.69,180.29,180.57,325129.0,180.42,180.69,180.29,180.57,325129.0
2024-04-01 14:30:00,180.55,180.7,180.55,180.7,177704.0,180.55,180.7,180.55,180.7,177704.0
2024-04-01 14:40:00,180.69,180.81,180.56,180.74,223205.0,180.69,180.81,180.56,180.74,223205.0
2024-04-01 14:50:00,180.75,180.84,180.53,180.59,216859.0,180.75,180.84,180.53,180.59,216859.0
2024-04-01 15:00:00,180.58,180.78,180.47,180.72,288462.0,180.58,180.78,180.47,180.72,288462.0
2024-04-01 15:10:00,180.72,180.89,180.62,180.71,274786.0,180.72,180.89,180.62,180.71,274786.0
2024-04-01 15:20:00,180.71,180.86,180.51,180.54,246324.0,180.71,180.86,180.51,180.54,246324.0
2024-04-01 15:30:00,180.54,180.66,180.28,180.31,310019.0,180.54,180.66,180.28,180.31,310019.0
2024-04-01 15:40:00,180.31,180.54,180.28,180.29,303542.0,180.31,180.54,180.28,180.29,303542.0
2024-04-01 15:50:00,180.29,181.09,180.27,180.93,2293693.0,180.29,181.09,180.27,180.93,2293693.0
2024-04-02 09:30:00,179.07,179.64,178.87,178.87,1965953.0,179.07,179.64,178.87,178.87,1965953.0
2024-04-02 09:40:00,178.86,179.18,178.37,179.02,1021619.0,178.86,179.18,178.37,179.02,1021619.0
2024-04-02 09:50:00,179.02,179.23,178.98,179.09,538408.0,179.02,179.23,178.98,179.09,538408.0
2024-04-02 10:00:00,179.12,179.43,178.62,179.28,783682.0,179.12,179.43,178.62,179.28,783682.0
2024-04-02 10:10:00,179.27,179.53,178.84,179.52,721536.0,179.27,179.53,178.84,179.52,721536.0
2024-04-02 10:20:00,179.51,180.15,179.42,179.87,814011.0,179.51,180.15,179.42,179.87,814011.0
2024-04-02 10:30:00,179.85,179.96,179.7,179.77,525295.0,179.85,179.96,179.7,179.77,525295.0
2024-04-02 10:40:00,179.77,179.92,179.64,179.69,471765.0,179.77,179.92,179.64,179.69,471765.0
2024-04-02 10:50:00,179.69,179.74,179.3,179.49,421943.0,179.69,179.74,179.3,179.49,421943.0
2024-04-02 11:00:00,179.48,179.81,179.46,179.69,444700.0,179.48,179.81,179.46,179.69,444700.0
2024-04-02 11:10:00,179.7,180.07,179.67,180.02,443598.0,179.7,180.07,179.67,180.02,443598.0
2024-04-02 11:20:00,180.01,180.05,179.58,179.68,400291.0,180.01,180.05,179.58,179.68,400291.0
2024-04-02 11:30:00,179.67,180.03,179.61,179.81,417970.0,179.67,180.03,179.61,179.81,417970.0
2024-04-02 11:40:00,179.81,179.96,179.71,179.71,274996.0,179.81,179.96,179.71,179.71,274996.0
2024-04-02 11:50:00,179.71,179.73,179.52,179.62,308925.0,179.71,179.73,179.52,179.62,308925.0
2024-04-02 12:00:00,179.63,179.76,179.58,179.71,221133.0,179.63,179.76,179.58,179.71,221133.0
2024-04-02 12:10:00,179.69,179.78,179.61,179.67,219971.0,179.69,179.78,179.61,179.67,219971.0
2024-04-02 12:20:00,179.68,180.13,179.65,180.12,323664.0,179.68,180.13,179.65,180.12,323664.0
2024-04-02 12:30:00,180.12,180.39,180.08,180.37,387993.0,180.12,180.39,180.08,180.37,387993.0
2024-04-02 12:40:00,180.38,180.41,180.05,180.32,311112.0,180.38,180.41,180.05,180.32,311112.0
2024-04-02 12:50:00,180.31,180.39,180.21,180.38,208674.0,180.31,180.39,180.21,180.38,208674.0
2024-04-02 13:00:00,180.37,180.63,180.37,180.56,296210.0,180.37,180.63,180.37,180.56,296210.0
2024-04-02 13:10:00,180.56,180.63,180.37,180.45,263369.0,180.56,180.63,180.37,180.45,263369.0
2024-04-02 13:20:00,180.46,180.56,180.4,180.54,198563.0,180.46,180.56,180.4,180.54,198563.0
2024-04-02 13:30:00,180.56,180.6,180.45,180.59,209151.0,180.56,180.6,180.45,180.59,209151.0
2024-04-02 13:40:00,180.59,180.62,180.27,180.62,327337.0,180.59,180.62,180.27,180.62,327337.0
2024-04-02 13:50:00,180.61,180.69,180.5,180.55,247741.0,180.61,180.69,180.5,180.55,247741.0
2024-04-02 14:00:00,180.55,180.79,180.55,180.76,294372.0,180.55,180.79,180.55,180.76,294372.0
2024-04-02 14:10:00,180.75,180.79,180.42,180.54,315748.0,180.75,180.79,180.42,180.54,315748.0
2024-04-02 14:20:00,180.53,180.61,180.46,180.49,248966.0,180.53,180.61,180.46,180.49,248966.0
2024-04-02 14:30:00,180.49,180.65,180.36,180.39,256632.0,180.49,180.65,180.36,180.39,256632.0
2024-04-02 14:40:00,180.38,180.49,180.28,180.34,229664.0,180.38,180.49,180.28,180.34,229664.0
2024-04-02 14:50:00,180.36,180.5,180.33,180.33,192062.0,180.36,180.5,180.33,180.33,192062.0
2024-04-02 15:00:00,180.32,180.59,180.3,180.37,363573.0,180.32,180.59,180.3,180.37,363573.0
2024-04-02 15:10:00,180.37,180.43,180.07,180.17,403348.0,180.37,180.43,180.07,180.17,403348.0
2024-04-02 15:20:00,180.18,180.4,180.17,180.26,289296.0,180.18,180.4,180.17,180.26,289296.0
2024-04-02 15:30:00,180.27,180.65,180.21,180.61,383647.0,180.27,180.65,180.21,180.61,383647.0
2024-04-02 15:40:00,180.61,180.74,180.5,180.68,501968.0,180.61,180.74,180.5,180.68,501968.0
2024-04-02 15:50:00,180.69,180.79,180.44,180.72,1914681.0,180.69,180.79,180.44,180.72,1914681.0
2024-04-03 09:30:00,179.9,181.45,179.8,181.3,1551508.0,179.9,181.45,179.8,181.3,1551508.0
2024-04-03 09:40:00,181.29,181.38,180.22,180.44,965537.0,181.29,181.38,180.22,180.44,965537.0
2024-04-03 09:50:00,180.47,180.79,180.27,180.69,541758.0,180.47,180.79,180.27,180.69,541758.0
2024-04-03 10:00:00,180.7,181.55,180.68,181.19,920183.0,180.7,181.55,180.68,181.19,920183.0
2024-04-03 10:10:00,181.19,181.99,181.13,181.98,686594.0,181.19,181.99,181.13,181.98,686594.0
2024-04-03 10:20:00,181.99,181.99,181.69,181.89,469612.0,181.99,181.99,181.69,181.89,469612.0
2024-04-03 10:30:00,181.9,182.11,181.86,182.03,597653.0,181.9,182.11,181.86,182.03,597653.0
2024-04-03 10:40:00,182.02,182.35,181.95,182.2,575104.0,182.02,182.35,181.95,182.2,575104.0
2024-04-03 10:50:00,182.21,182.31,182.15,182.28,354844.0,182.21,182.31,182.15,182.28,354844.0
2024-04-03 11:00:00,182.28,182.47,182.15,182.34,428253.0,182.28,182.47,182.15,182.34,428253.0
2024-04-03 11:10:00,182.35,182.49,182.26,182.46,316639.0,182.35,182.49,182.26,182.46,316639.0
2024-04-03 11:20:00,182.44,182.86,182.43,182.79,546705.0,182.44,182.86,182.43,182.79,546705.0
2024-04-03 11:30:00,182.8,182.87,182.39,182.47,434036.0,182.8,182.87,182.39,182.47,434036.0
2024-04-03 11:40:00,182.47,182.64,182.4,182.5,265085.0,182.47,182.64,182.4,182.5,265085.0
2024-04-03 11:50:00,182.5,182.54,182.23,182.34,331786.0,182.5,182.54,182.23,182.34,331786.0
2024-04-03 12:00:00,182.35,182.36,182.13,182.26,333735.0,182.35,182.36,182.13,182.26,333735.0
2024-04-03 12:10:00,182.26,182.46,182.05,182.45,422217.0,182.26,182.46,182.05,182.45,422217.0
2024-04-03 12:20:00,182.46,182.68,182.39,182.68,403772.0,182.46,182.68,182.39,182.68,403772.0
2024-04-03 12:30:00,182.66,182.79,182.08,182.15,365748.0,182.66,182.79,182.08,182.15,365748.0
2024-04-03 12:40:00,182.17,182.55,182.14,182.37,248358.0,182.17,182.55,182.14,182.37,248358.0
2024-04-03 12:50:00,182.36,182.53,182.28,182.28,172184.0,182.36,182.53,182.28,182.28,172184.0
2024-04-03 13:00:00,182.29,182.55,182.29,182.52,230295.0,182.29,182.55,182.29,182.52,230295.0
2024-04-03 13:10:00,182.52,182.62,182.47,182.61,234761.0,182.52,182.62,182.47,182.61,234761.0
2024-04-03 13:20:00,182.6,182.73,182.56,182.66,233146.0,182.6,182.73,182.56,182.66,233146.0
2024-04-03 13:30:00,182.66,182.71,182.54,182.55,171690.0,182.66,182.71,182.54,182.55,171690.0
2024-04-03 13:40:00,182.56,182.74,182.54,182.7,219067.0,182.56,182.74,182.54,182.7,219067.0
2024-04-03 13:50:00,182.7,182.82,182.64,182.66,313182.0,182.7,182.82,182.64,182.66,313182.0
2024-04-03 14:00:00,182.66,182.75,182.55,182.75,196613.0,182.66,182.75,182.55,182.75,196613.0
2024-04-03 14:10:00,182.74,182.79,182.59,182.69,218551.0,182.74,182.79,182.59,182.69,218551.0
2024-04-03 14:20:00,182.7,182.74,182.44,182.5,238360.0,182.7,182.74,182.44,182.5,238360.0
2024-04-03 14:30:00,182.51,182.65,182.4,182.61,260651.0,182.51,182.65,182.4,182.61,260651.0
2024-04-03 14:40:00,182.61,182.71,182.47,182.57,277587.0,182.61,182.71,182.47,182.57,277587.0
2024-04-03 14:50:00,182.59,182.65,182.44,182.48,303808.0,182.59,182.65,182.44,182.48,303808.0
2024-04-03 15:00:00,182.47,182.5,182.34,182.48,301201.0,182.47,182.5,182.34,182.48,301201.0
2024-04-03 15:10:00,182.48,182.5,181.58,182.11,632175.0,182.48,182.5,181.58,182.11,632175.0
2024-04-03 15:20:00,182.11,182.23,181.71,181.83,423937.0,182.11,182.23,181.71,181.83,423937.0
2024-04-03 15:30:00,181.83,182.19,181.66,182.12,450361.0,181.83,182.19,181.66,182.12,450361.0
2024-04-03 15:40:00,182.14,182.27,182.07,182.23,390932.0,182.14,182.27,182.07,182.23,390932.0
2024-04-03 15:50:00,182.22,182.5,182.1,182.46,2092716.0,182.22,182.5,182.1,182.46,2092716.0
2024-04-04 09:30:00,184.05,184.89,183.64,184.45,2340254.0,184.05,184.89,183.64,184.45,2340254.0
2024-04-04 09:40:00,184.44,184.56,183.45,183.81,1185910.0,184.44,184.56,183.45,183.81,1185910.0
2024-04-04 09:50:00,183.81,183.86,183.31,183.72,681762.0,183.81,183.86,183.31,183.72,681762.0
2024-04-04 10:00:00,183.73,184.0,183.65,183.94,630614.0,183.73,184.0,183.65,183.94,630614.0
2024-04-04 10:10:00,183.94,184.41,183.74,184.27,744956.0,183.94,184.41,183.74,184.27,744956.0
2024-04-04 10:20:00,184.28,184.43,183.87,184.06,576402.0,184.28,184.43,183.87,184.06,576402.0
2024-04-04 10:30:00,184.06,184.31,184.02,184.2,470493.0,184.06,184.31,184.02,184.2,470493.0
2024-04-04 10:40:00,184.19,184.31,183.92,183.99,398554.0,184.19,184.31,183.92,183.99,398554.0
2024-04-04 10:50:00,184.0,184.19,183.83,184.11,363291.0,184.0,184.19,183.83,184.11,363291.0
2024-04-04 11:00:00,184.11,184.35,184.1,184.24,311340.0,184.11,184.35,184.1,184.24,311340.0
2024-04-04 11:10:00,184.24,184.3,184.03,184.24,338511.0,184.24,184.3,184.03,184.24,338511.0
2024-04-04 11:20:00,184.23,184.45,184.22,184.43,429312.0,184.23,184.45,184.22,184.43,429312.0
2024-04-04 11:30:00,184.45,184.64,184.41,184.56,499694.0,184.45,184.64,184.41,184.56,499694.0
2024-04-04 11:40:00,184.55,184.75,184.52,184.73,401788.0,184.55,184.75,184.52,184.73,401788.0
2024-04-04 11:50:00,184.73,184.8,184.57,184.62,415607.0,184.73,184.8,184.57,184.62,415607.0
2024-04-04 12:00:00,184.63,184.95,184.61,184.9,379977.0,184.63,184.95,184.61,184.9,379977.0
2024-04-04 12:10:00,184.9,184.91,184.64,184.7,333762.0,184.9,184.91,184.64,184.7,333762.0
2024-04-04 12:20:00,184.7,184.74,184.61,184.7,357283.0,184.7,184.74,184.61,184.7,357283.0
2024-04-04 12:30:00,184.7,184.91,184.69,184.9,389836.0,184.7,184.91,184.69,184.9,389836.0
2024-04-04 12:40:00,184.89,185.0,184.88,184.95,518903.0,184.89,185.0,184.88,184.95,518903.0
2024-04-04 12:50:00,184.95,185.1,184.83,184.9,697262.0,184.95,185.1,184.83,184.9,697262.0
2024-04-04 13:00:00,184.9,184.9,184.45,184.59,343974.0,184.9,184.9,184.45,184.59,343974.0
2024-04-04 13:10:00,184.59,184.74,184.57,184.7,235328.0,184.59,184.74,184.57,184.7,235328.0
2024-04-04 13:20:00,184.7,184.7,184.47,184.58,216210.0,184.7,184.7,184.47,184.58,216210.0
2024-04-04 13:30:00,184.59,184.7,184.53,184.61,291662.0,184.59,184.7,184.53,184.61,291662.0
2024-04-04 13:40:00,184.6,184.62,184.32,184.38,414454.0,184.6,184.62,184.32,184.38,414454.0
2024-04-04 13:50:00,184.38,184.58,184.27,184.38,280445.0,184.38,184.58,184.27,184.38,280445.0
2024-04-04 14:00:00,184.37,184.38,183.89,183.95,526725.0,184.37,184.38,183.89,183.95,526725.0
2024-04-04 14:10:00,183.95,183.95,183.14,183.15,860389.0,183.95,183.95,183.14,183.15,860389.0
2024-04-04 14:20:00,183.15,183.49,182.7,182.83,871528.0,183.15,183.49,182.7,182.83,871528.0
2024-04-04 14:30:00,182.82,182.92,182.25,182.61,987851.0,182.82,182.92,182.25,182.61,987851.0
2024-04-04 14:40:00,182.57,182.59,181.9,182.22,765746.0,182.57,182.59,181.9,182.22,765746.0
2024-04-04 14:50:00,182.22,182.22,181.31,181.53,928063.0,182.22,182.22,181.31,181.53,928063.0
2024-04-04 15:00:00,181.52,181.91,181.07,181.8,997937.0,181.52,181.91,181.07,181.8,997937.0
2024-04-04 15:10:00,181.8,181.85,181.4,181.64,833887.0,181.8,181.85,181.4,181.64,833887.0
2024-04-04 15:20:00,181.63,181.85,181.42,181.43,635535.0,181.63,181.85,181.42,181.43,635535.0
2024-04-04 15:30:00,181.43,181.54,180.89,180.94,852223.0,181.43,181.54,180.89,180.94,852223.0
2024-04-04 15:40:00,180.93,181.08,180.52,180.59,1163852.0,180.93,181.08,180.52,180.59,1163852.0
2024-04-04 15:50:00,180.59,180.7,180.0,180.06,3396598.0,180.59,180.7,180.0,180.06,3396598.0
2024-04-05 09:30:00,182.38,182.88,181.97,182.49,2595862.0,182.38,182.88,181.97,182.49,2595862.0
2024-04-05 09:40:00,182.49,184.25,182.35,183.8,1662445.0,182.49,184.25,182.35,183.8,1662445.0
2024-04-05 09:50:00,183.79,184.93,183.79,184.59,1861937.0,183.79,184.93,183.79,184.59,1861937.0
2024-04-05 10:00:00,184.58,185.13,184.35,184.83,1421884.0,184.58,185.13,184.35,184.83,1421884.0
2024-04-05 10:10:00,184.83,185.25,184.6,185.05,1008528.0,184.83,185.25,184.6,185.05,1008528.0
2024-04-05 10:20:00,185.05,185.31,184.25,184.33,1210459.0,185.05,185.31,184.25,184.33,1210459.0
2024-04-05 10:30:00,184.33,184.85,184.22,184.52,744146.0,184.33,184.85,184.22,184.52,744146.0
2024-04-05 10:40:00,184.51,185.31,184.44,185.27,721440.0,184.51,185.31,184.44,185.27,721440.0
2024-04-05 10:50:00,185.25,185.61,185.17,185.51,826113.0,185.25,185.61,185.17,185.51,826113.0
2024-04-05 11:00:00,185.51,185.64,184.95,185.07,777081.0,185.51,185.64,184.95,185.07,777081.0
2024-04-05 11:10:00,185.05,185.09,184.36,184.74,613627.0,185.05,185.09,184.36,184.74,613627.0
2024-04-05 11:20:00,184.74,185.01,184.57,184.98,644303.0,184.74,185.01,184.57,184.98,644303.0
2024-04-05 11:30:00,184.97,185.28,184.87,184.99,657293.0,184.97,185.28,184.87,184.99,657293.0
2024-04-05 11:40:00,184.99,185.51,184.98,185.16,893784.0,184.99,185.51,184.98,185.16,893784.0
2024-04-05 11:50:00,185.18,185.71,185.14,185.61,591751.0,185.18,185.71,185.14,185.61,591751.0
2024-04-05 12:00:00,185.62,185.77,185.46,185.62,407680.0,185.62,185.77,185.46,185.62,407680.0
2024-04-05 12:10:00,185.61,186.0,185.48,185.88,493141.0,185.61,186.0,185.48,185.88,493141.0
2024-04-05 12:20:00,185.88,186.03,185.81,185.89,562530.0,185.88,186.03,185.81,185.89,562530.0
2024-04-05 12:30:00,185.89,185.95,185.5,185.81,505930.0,185.89,185.95,185.5,185.81,505930.0
2024-04-05 12:40:00,185.8,185.8,185.51,185.62,312869.0,185.8,185.8,185.51,185.62,312869.0
2024-04-05 12:50:00,185.62,186.22,185.62,186.21,471734.0,185.62,186.22,185.62,186.21,471734.0
2024-04-05 13:00:00,186.2,186.27,185.73,185.8,466042.0,186.2,186.27,185.73,185.8,466042.0
2024-04-05 13:10:00,185.81,185.97,185.58,185.68,339629.0,185.81,185.97,185.58,185.68,339629.0
2024-04-05 13:20:00,185.68,185.84,185.52,185.62,357679.0,185.68,185.84,185.52,185.62,357679.0
2024-04-05 13:30:00,185.62,185.84,185.46,185.48,479595.0,185.62,185.84,185.46,185.48,479595.0
2024-04-05 13:40:00,185.48,185.54,185.2,185.22,610030.0,185.48,185.54,185.2,185.22,610030.0
2024-04-05 13:50:00,185.21,185.28,184.34,184.41,936267.0,185.21,185.28,184.34,184.41,936267.0
2024-04-05 14:00:00,184.41,184.83,184.09,184.79,842777.0,184.41,184.83,184.09,184.79,842777.0
2024-04-05 14:10:00,184.79,184.86,184.46,184.59,392356.0,184.79,184.86,184.46,184.59,392356.0
2024-04-05 14:20:00,184.61,184.96,184.26,184.28,421105.0,184.61,184.96,184.26,184.28,421105.0
2024-04-05 14:30:00,184.29,184.68,184.29,184.62,323153.0,184.29,184.68,184.29,184.62,323153.0
2024-04-05 14:40:00,184.64,184.73,184.18,184.22,331128.0,184.64,184.73,184.18,184.22,331128.0
2024-04-05 14:50:00,184.24,184.57,184.13,184.57,381807.0,184.24,184.57,184.13,184.57,381807.0
2024-04-05 15:00:00,184.57,184.67,184.33,184.37,333642.0,184.57,184.67,184.33,184.37,333642.0
2024-04-05 15:10:00,184.36,184.67,184.3,184.64,276624.0,184.36,184.67,184.3,184.64,276624.0
2024-04-05 15:20:00,184.67,184.71,184.41,184.69,300750.0,184.67,184.71,184.41,184.69,300750.0
2024-04-05 15:30:00,184.69,184.95,184.65,184.87,396616.0,184.69,184.95,184.65,184.87,396616.0
2024-04-05 15:40:00,184.86,184.99,184.6,184.92,486798.0,184.86,184.99,184.6,184.92,486798.0
2024-04-05 15:50:00,184.92,185.43,184.86,184.94,1870158.0,184.92,185.43,184.86,184.94,1870158.0
2024-04-08 09:30:00,187.0,187.29,185.44,185.5,2759415.0,187.0,187.29,185.44,185.5,2759415.0
2024-04-08 09:40:00,185.5,186.15,185.32,186.13,1384368.0,185.5,186.15,185.32,186.13,1384368.0
2024-04-08 09:50:00,186.12,186.27,185.76,186.04,1184714.0,186.12,186.27,185.76,186.04,1184714.0
2024-04-08 10:00:00,186.04,186.6,185.86,186.4,1130211.0,186.04,186.6,185.86,186.4,1130211.0
2024-04-08 10:10:00,186.4,186.43,185.89,186.15,690597.0,186.4,186.43,185.89,186.15,690597.0
2024-04-08 10:20:00,186.15,186.67,186.1,186.52,810967.0,186.15,186.67,186.1,186.52,810967.0
2024-04-08 10:30:00,186.55,186.92,186.5,186.67,715074.0,186.55,186.92,186.5,186.67,715074.0
2024-04-08 10:40:00,186.67,186.85,186.56,186.83,391644.0,186.67,186.85,186.56,186.83,391644.0
2024-04-08 10:50:00,186.83,187.11,186.78,187.04,670053.0,186.83,187.11,186.78,187.04,670053.0
2024-04-08 11:00:00,187.05,187.15,186.62,186.84,720097.0,187.05,187.15,186.62,186.84,720097.0
2024-04-08 11:10:00,186.84,187.06,186.63,186.75,477820.0,186.84,187.06,186.63,186.75,477820.0
2024-04-08 11:20:00,186.74,186.78,186.43,186.5,441332.0,186.74,186.78,186.43,186.5,441332.0
2024-04-08 11:30:00,186.5,186.5,186.01,186.35,547569.0,186.5,186.5,186.01,186.35,547569.0
2024-04-08 11:40:00,186.34,186.35,185.8,186.02,661204.0,186.34,186.35,185.8,186.02,661204.0
2024-04-08 11:50:00,186.01,186.09,185.57,185.75,623261.0,186.01,186.09,185.57,185.75,623261.0
2024-04-08 12:00:00,185.74,185.81,185.56,185.59,502345.0,185.74,185.81,185.56,185.59,502345.0
2024-04-08 12:10:00,185.59,185.64,185.15,185.3,621602.0,185.59,185.64,185.15,185.3,621602.0
2024-04-08 12:20:00,185.31,185.33,184.81,185.07,784463.0,185.31,185.33,184.81,185.07,784463.0
2024-04-08 12:30:00,185.06,185.52,185.04,185.43,490616.0,185.06,185.52,185.04,185.43,490616.0
2024-04-08 12:40:00,185.41,185.81,185.4,185.62,463956.0,185.41,185.81,185.4,185.62,463956.0
2024-04-08 12:50:00,185.62,185.69,185.5,185.66,298016.0,185.62,185.69,185.5,185.66,298016.0
2024-04-08 13:00:00,185.66,185.75,185.52,185.68,300786.0,185.66,185.75,185.52,185.68,300786.0
2024-04-08 13:10:00,185.68,185.68,185.26,185.41,349934.0,185.68,185.68,185.26,185.41,349934.0
2024-04-08 13:20:00,185.42,185.5,185.35,185.48,259211.0,185.42,185.5,185.35,185.48,259211.0
2024-04-08 13:30:00,185.49,185.49,185.08,185.22,503358.0,185.49,185.49,185.08,185.22,503358.0
2024-04-08 13:40:00,185.23,185.25,184.86,184.87,468507.0,185.23,185.25,184.86,184.87,468507.0
2024-04-08 13:50:00,184.88,185.38,184.86,185.38,549342.0,184.88,185.38,184.86,185.38,549342.0
2024-04-08 14:00:00,185.39,185.48,185.23,185.37,425410.0,185.39,185.48,185.23,185.37,425410.0
2024-04-08 14:10:00,185.37,185.47,185.26,185.37,195913.0,185.37,185.47,185.26,185.37,195913.0
2024-04-08 14:20:00,185.37,185.42,185.25,185.34,234060.0,185.37,185.42,185.25,185.34,234060.0
2024-04-08 14:30:00,185.34,185.42,185.29,185.32,278976.0,185.34,185.42,185.29,185.32,278976.0
2024-04-08 14:40:00,185.32,185.5,185.3,185.5,277155.0,185.32,185.5,185.3,185.5,277155.0
2024-04-08 14:50:00,185.5,185.8,185.45,185.8,511407.0,185.5,185.8,185.45,185.8,511407.0
2024-04-08 15:00:00,185.81,185.86,185.53,185.64,412890.0,185.81,185.86,185.53,185.64,412890.0
2024-04-08 15:10:00,185.64,185.76,185.59,185.69,302810.0,185.64,185.76,185.59,185.69,302810.0
2024-04-08 15:20:00,185.69,185.77,185.46,185.75,487419.0,185.69,185.77,185.46,185.75,487419.0
2024-04-08 15:30:00,185.74,185.97,185.72,185.86,493220.0,185.74,185.97,185.72,185.86,493220.0
2024-04-08 15:40:00,185.86,185.94,185.6,185.71,536586.0,185.86,185.94,185.6,185.71,536586.0
2024-04-08 15:50:00,185.69,185.8,185.19,185.32,3059374.0,185.69,185.8,185.19,185.32,3059374.0
2024-04-09 09:30:00,187.24,187.34,185.24,185.32,2299792.0,187.24,187.34,185.24,185.32,2299792.0
2024-04-09 09:40:00,185.36,186.0,185.31,185.4,997202.0,185.36,186.0,185.31,185.4,997202.0
2024-04-09 09:50:00,185.4,185.84,185.23,185.59,721081.0,185.4,185.84,185.23,185.59,721081.0
2024-04-09 10:00:00,185.61,186.21,185.59,185.96,990290.0,185.61,186.21,185.59,185.96,990290.0
2024-04-09 10:10:00,185.96,186.66,185.94,186.3,911550.0,185.96,186.66,185.94,186.3,911550.0
2024-04-09 10:20:00,186.29,186.73,185.84,186.03,896122.0,186.29,186.73,185.84,186.03,896122.0
2024-04-09 10:30:00,186.04,186.14,185.48,185.57,884283.0,186.04,186.14,185.48,185.57,884283.0
2024-04-09 10:40:00,185.58,185.72,184.91,185.12,1054292.0,185.58,185.72,184.91,185.12,1054292.0
2024-04-09 10:50:00,185.1,185.72,184.95,185.65,821438.0,185.1,185.72,184.95,185.65,821438.0
2024-04-09 11:00:00,185.65,185.88,185.54,185.64,653184.0,185.65,185.88,185.54,185.64,653184.0
2024-04-09 11:10:00,185.65,185.65,185.14,185.25,537671.0,185.65,185.65,185.14,185.25,537671.0
2024-04-09 11:20:00,185.24,185.27,184.92,185.02,439759.0,185.24,185.27,184.92,185.02,439759.0
2024-04-09 11:30:00,185.02,185.18,184.89,185.06,346973.0,185.02,185.18,184.89,185.06,346973.0
2024-04-09 11:40:00,185.06,185.58,185.06,185.45,435200.0,185.06,185.58,185.06,185.45,435200.0
2024-04-09 11:50:00,185.47,185.47,185.11,185.2,556903.0,185.47,185.47,185.11,185.2,556903.0
2024-04-09 12:00:00,185.2,185.52,185.17,185.46,270049.0,185.2,185.52,185.17,185.46,270049.0
2024-04-09 12:10:00,185.46,185.83,185.39,185.54,391161.0,185.46,185.83,185.39,185.54,391161.0
2024-04-09 12:20:00,185.53,185.62,185.38,185.44,404396.0,185.53,185.62,185.38,185.44,404396.0
2024-04-09 12:30:00,185.45,185.7,185.35,185.69,302033.0,185.45,185.7,185.35,185.69,302033.0
2024-04-09 12:40:00,185.7,185.72,185.25,185.33,352233.0,185.7,185.72,185.25,185.33,352233.0
2024-04-09 12:50:00,185.32,185.37,185.0,185.05,492499.0,185.32,185.37,185.0,185.05,492499.0
2024-04-09 13:00:00,185.06,185.22,184.94,185.15,431783.0,185.06,185.22,184.94,185.15,431783.0
2024-04-09 13:10:00,185.15,185.19,185.0,185.16,406165.0,185.15,185.19,185.0,185.16,406165.0
2024-04-09 13:20:00,185.17,185.32,184.91,185.02,385426.0,185.17,185.32,184.91,185.02,385426.0
2024-04-09 13:30:00,185.01,185.11,184.9,185.1,320669.0,185.01,185.11,184.9,185.1,320669.0
2024-04-09 13:40:00,185.09,185.12,184.56,184.64,527246.0,185.09,185.12,184.56,184.64,527246.0
2024-04-09 13:50:00,184.64,184.72,184.41,184.42,554993.0,184.64,184.72,184.41,184.42,554993.0
2024-04-09 14:00:00,184.42,184.81,184.35,184.78,424286.0,184.42,184.81,184.35,184.78,424286.0
2024-04-09 14:10:00,184.78,184.9,184.7,184.87,394461.0,184.78,184.9,184.7,184.87,394461.0
2024-04-09 14:20:00,184.86,184.98,184.71,184.77,370799.0,184.86,184.98,184.71,184.77,370799.0
2024-04-09 14:30:00,184.78,184.91,184.61,184.72,274807.0,184.78,184.91,184.61,184.72,274807.0
2024-04-09 14:40:00,184.71,184.85,184.67,184.69,259930.0,184.71,184.85,184.67,184.69,259930.0
2024-04-09 14:50:00,184.7,184.84,184.62,184.65,238469.0,184.7,184.84,184.62,184.65,238469.0
2024-04-09 15:00:00,184.64,184.64,184.3,184.37,440530.0,184.64,184.64,184.3,184.37,440530.0
2024-04-09 15:10:00,184.37,184.58,184.2,184.58,460726.0,184.37,184.58,184.2,184.58,460726.0
2024-04-09 15:20:00,184.58,185.46,184.52,185.43,950967.0,184.58,185.46,184.52,185.43,950967.0
2024-04-09 15:30:00,185.42,185.73,185.24,185.25,864860.0,185.42,185.73,185.24,185.25,864860.0
2024-04-09 15:40:00,185.26,185.4,185.11,185.24,438005.0,185.26,185.4,185.11,185.24,438005.0
2024-04-09 15:50:00,185.23,185.78,185.02,185.72,1810222.0,185.23,185.78,185.02,185.72,1810222.0
2024-04-10 09:30:00,182.77,184.88,182.67,184.54,2596006.0,182.77,184.88,182.67,184.54,2596006.0
2024-04-10 09:40:00,184.55,184.8,183.55,183.64,1278569.0,184.55,184.8,183.55,183.64,1278569.0
2024-04-10 09:50:00,183.65,184.41,183.56,184.39,887833.0,183.65,184.41,183.56,184.39,887833.0
2024-04-10 10:00:00,184.36,184.87,184.12,184.75,853490.0,184.36,184.87,184.12,184.75,853490.0
2024-04-10 10:10:00,184.74,185.1,184.49,184.89,778912.0,184.74,185.1,184.49,184.89,778912.0
2024-04-10 10:20:00,184.9,184.9,184.41,184.62,696842.0,184.9,184.9,184.41,184.62,696842.0
2024-04-10 10:30:00,184.61,185.34,184.49,185.32,718384.0,184.61,185.34,184.49,185.32,718384.0
2024-04-10 10:40:00,185.32,185.38,184.87,185.04,468753.0,185.32,185.38,184.87,185.04,468753.0
2024-04-10 10:50:00,185.06,185.13,184.26,184.62,539650.0,185.06,185.13,184.26,184.62,539650.0
2024-04-10 11:00:00,184.63,185.23,184.5,185.13,635576.0,184.63,185.23,184.5,185.13,635576.0
2024-04-10 11:10:00,185.13,185.22,184.81,184.96,545275.0,185.13,185.22,184.81,184.96,545275.0
2024-04-10 11:20:00,184.95,185.25,184.81,185.25,443056.0,184.95,185.25,184.81,185.25,443056.0
2024-04-10 11:30:00,185.26,185.26,184.64,184.69,333541.0,185.26,185.26,184.64,184.69,333541.0
2024-04-10 11:40:00,184.7,184.79,184.54,184.62,333360.0,184.7,184.79,184.54,184.62,333360.0
2024-04-10 11:50:00,184.61,184.82,184.56,184.81,260416.0,184.61,184.82,184.56,184.81,260416.0
2024-04-10 12:00:00,184.8,185.14,184.7,184.97,308278.0,184.8,185.14,184.7,184.97,308278.0
2024-04-10 12:10:00,184.98,185.09,184.81,184.98,209958.0,184.98,185.09,184.81,184.98,209958.0
2024-04-10 12:20:00,184.98,185.25,184.87,185.1,315277.0,184.98,185.25,184.87,185.1,315277.0
2024-04-10 12:30:00,185.12,185.22,185.04,185.09,231882.0,185.12,185.22,185.04,185.09,231882.0
2024-04-10 12:40:00,185.06,185.23,185.02,185.21,185566.0,185.06,185.23,185.02,185.21,185566.0
2024-04-10 12:50:00,185.21,185.84,185.2,185.79,662688.0,185.21,185.84,185.2,185.79,662688.0
2024-04-10 13:00:00,185.8,186.02,185.07,185.17,892176.0,185.8,186.02,185.07,185.17,892176.0
2024-04-10 13:10:00,185.17,185.85,185.14,185.76,484983.0,185.17,185.85,185.14,185.76,484983.0
2024-04-10 13:20:00,185.77,186.27,185.65,185.68,796791.0,185.77,186.27,185.65,185.68,796791.0
2024-04-10 13:30:00,185.68,185.89,184.9,184.98,725508.0,185.68,185.89,184.9,184.98,725508.0
2024-04-10 13:40:00,184.98,185.33,184.9,185.31,382491.0,184.98,185.33,184.9,185.31,382491.0
2024-04-10 13:50:00,185.29,186.01,185.03,185.5,453850.0,185.29,186.01,185.03,185.5,453850.0
2024-04-10 14:00:00,185.52,185.77,185.23,185.54,401287.0,185.52,185.77,185.23,185.54,401287.0
2024-04-10 14:10:00,185.55,185.85,185.23,185.34,285391.0,185.55,185.85,185.23,185.34,285391.0
2024-04-10 14:20:00,185.33,185.63,185.06,185.13,334773.0,185.33,185.63,185.06,185.13,334773.0
2024-04-10 14:30:00,185.11,185.55,185.03,185.5,286991.0,185.11,185.55,185.03,185.5,286991.0
2024-04-10 14:40:00,185.5,185.64,185.41,185.6,286153.0,185.5,185.64,185.41,185.6,286153.0
2024-04-10 14:50:00,185.58,185.75,185.05,185.05,346155.0,185.58,185.75,185.05,185.05,346155.0
2024-04-10 15:00:00,185.06,185.29,184.96,185.12,346825.0,185.06,185.29,184.96,185.12,346825.0
2024-04-10 15:10:00,185.12,185.48,185.01,185.34,461853.0,185.12,185.48,185.01,185.34,461853.0
2024-04-10 15:20:00,185.34,185.74,185.25,185.31,492409.0,185.34,185.74,185.25,185.31,492409.0
2024-04-10 15:30:00,185.31,185.36,184.91,185.12,347021.0,185.31,185.36,184.91,185.12,347021.0
2024-04-10 15:40:00,185.13,186.06,185.13,185.97,678472.0,185.13,186.06,185.13,185.97,678472.0
2024-04-10 15:50:00,185.97,186.23,185.78,185.89,1827733.0,185.97,186.23,185.78,185.89,1827733.0
2024-04-11 09:30:00,186.74,187.0,185.67,185.84,2393017.0,186.74,187.0,185.67,185.84,2393017.0
2024-04-11 09:40:00,185.88,186.39,185.51,186.29,1050287.0,185.88,186.39,185.51,186.29,1050287.0
2024-04-11 09:50:00,186.3,186.82,186.17,186.63,925719.0,186.3,186.82,186.17,186.63,925719.0
2024-04-11 10:00:00,186.66,186.68,185.95,186.21,814212.0,186.66,186.68,185.95,186.21,814212.0
2024-04-11 10:10:00,186.22,186.25,185.78,186.09,822342.0,186.22,186.25,185.78,186.09,822342.0
2024-04-11 10:20:00,186.06,186.44,185.99,186.2,654105.0,186.06,186.44,185.99,186.2,654105.0
2024-04-11 10:30:00,186.2,186.71,186.12,186.65,686916.0,186.2,186.71,186.12,186.65,686916.0
2024-04-11 10:40:00,186.64,186.93,186.52,186.65,592636.0,186.64,186.93,186.52,186.65,592636.0
2024-04-11 10:50:00,186.64,186.7,186.32,186.37,340311.0,186.64,186.7,186.32,186.37,340311.0
2024-04-11 11:00:00,186.39,186.74,186.35,186.46,322401.0,186.39,186.74,186.35,186.46,322401.0
2024-04-11 11:10:00,186.47,187.13,186.47,186.82,539150.0,186.47,187.13,186.47,186.82,539150.0
2024-04-11 11:20:00,186.82,187.03,186.53,186.53,420046.0,186.82,187.03,186.53,186.53,420046.0
2024-04-11 11:30:00,186.54,186.79,186.4,186.77,406361.0,186.54,186.79,186.4,186.77,406361.0
2024-04-11 11:40:00,186.78,187.23,186.77,186.96,567608.0,186.78,187.23,186.77,186.96,567608.0
2024-04-11 11:50:00,186.97,187.87,186.93,187.8,927127.0,186.97,187.87,186.93,187.8,927127.0
2024-04-11 12:00:00,187.8,187.84,187.42,187.53,779116.0,187.8,187.84,187.42,187.53,779116.0
2024-04-11 12:10:00,187.54,187.8,187.51,187.79,390371.0,187.54,187.8,187.51,187.79,390371.0
2024-04-11 12:20:00,187.8,188.15,187.73,187.86,942946.0,187.8,188.15,187.73,187.86,942946.0
2024-04-11 12:30:00,187.89,187.98,187.68,187.76,509111.0,187.89,187.98,187.68,187.76,509111.0
2024-04-11 12:40:00,187.76,187.89,187.65,187.78,267177.0,187.76,187.89,187.65,187.78,267177.0
2024-04-11 12:50:00,187.79,187.91,187.72,187.78,385638.0,187.79,187.91,187.72,187.78,385638.0
2024-04-11 13:00:00,187.79,188.64,187.64,188.34,801768.0,187.79,188.64,187.64,188.34,801768.0
2024-04-11 13:10:00,188.35,189.22,188.32,189.17,1068598.0,188.35,189.22,188.32,189.17,1068598.0
2024-04-11 13:20:00,189.15,189.41,189.01,189.04,703421.0,189.15,189.41,189.01,189.04,703421.0
2024-04-11 13:30:00,189.04,189.1,188.8,188.89,507060.0,189.04,189.1,188.8,188.89,507060.0
2024-04-11 13:40:00,188.89,189.11,188.77,188.89,727545.0,188.89,189.11,188.77,188.89,727545.0
2024-04-11 13:50:00,188.89,189.01,188.71,188.75,402206.0,188.89,189.01,188.71,188.75,402206.0
2024-04-11 14:00:00,188.78,189.28,188.71,189.2,598139.0,188.78,189.28,188.71,189.2,598139.0
2024-04-11 14:10:00,189.21,189.3,188.86,188.94,468949.0,189.21,189.3,188.86,188.94,468949.0
2024-04-11 14:20:00,188.92,189.29,188.89,189.25,456897.0,188.92,189.29,188.89,189.25,456897.0
2024-04-11 14:30:00,189.25,189.55,189.22,189.39,463656.0,189.25,189.55,189.22,189.39,463656.0
2024-04-11 14:40:00,189.4,189.56,189.37,189.47,350868.0,189.4,189.56,189.37,189.47,350868.0
2024-04-11 14:50:00,189.47,189.52,189.19,189.36,438704.0,189.47,189.52,189.19,189.36,438704.0
2024-04-11 15:00:00,189.36,189.5,189.28,189.45,402568.0,189.36,189.5,189.28,189.45,402568.0
2024-04-11 15:10:00,189.45,189.48,189.19,189.33,506310.0,189.45,189.48,189.19,189.33,506310.0
2024-04-11 15:20:00,189.34,189.45,189.27,189.34,378981.0,189.34,189.45,189.27,189.34,378981.0
2024-04-11 15:30:00,189.34,189.45,189.28,189.42,473322.0,189.34,189.45,189.28,189.42,473322.0
2024-04-11 15:40:00,189.42,189.77,189.32,189.73,1047157.0,189.42,189.77,189.32,189.73,1047157.0
2024-04-11 15:50:00,189.72,189.72,189.0,189.03,1843920.0,189.72,189.72,189.0,189.03,1843920.0
2024-04-12 09:30:00,187.65,188.28,187.35,187.93,2024983.0,187.65,188.28,187.35,187.93,2024983.0
2024-04-12 09:40:00,187.92,188.38,187.78,188.04,1314995.0,187.92,188.38,187.78,188.04,1314995.0
2024-04-12 09:50:00,188.04,188.24,187.53,188.16,1195993.0,188.04,188.24,187.53,188.16,1195993.0
2024-04-12 10:00:00,188.16,188.22,187.33,187.38,1101840.0,188.16,188.22,187.33,187.38,1101840.0
2024-04-12 10:10:00,187.39,187.95,187.22,187.86,940521.0,187.39,187.95,187.22,187.86,940521.0
2024-04-12 10:20:00,187.84,187.88,186.88,187.1,975994.0,187.84,187.88,186.88,187.1,975994.0
2024-04-12 10:30:00,187.11,187.2,186.34,186.63,1199990.0,187.11,187.2,186.34,186.63,1199990.0
2024-04-12 10:40:00,186.63,186.8,186.48,186.53,470605.0,186.63,186.8,186.48,186.53,470605.0
2024-04-12 10:50:00,186.51,186.63,186.23,186.39,580667.0,186.51,186.63,186.23,186.39,580667.0
2024-04-12 11:00:00,186.4,186.69,186.31,186.5,452424.0,186.4,186.69,186.31,186.5,452424.0
2024-04-12 11:10:00,186.51,187.07,186.42,187.0,467456.0,186.51,187.07,186.42,187.0,467456.0
2024-04-12 11:20:00,187.01,187.47,186.99,187.47,552555.0,187.01,187.47,186.99,187.47,552555.0
2024-04-12 11:30:00,187.47,187.59,187.27,187.36,473989.0,187.47,187.59,187.27,187.36,473989.0
2024-04-12 11:40:00,187.35,187.76,187.2,187.68,495319.0,187.35,187.76,187.2,187.68,495319.0
2024-04-12 11:50:00,187.69,187.72,187.28,187.3,361952.0,187.69,187.72,187.28,187.3,361952.0
2024-04-12 12:00:00,187.3,187.44,186.89,186.9,718296.0,187.3,187.44,186.89,186.9,718296.0
2024-04-12 12:10:00,186.9,186.93,185.83,185.88,791195.0,186.9,186.93,185.83,185.88,791195.0
2024-04-12 12:20:00,185.87,186.25,185.86,185.99,476489.0,185.87,186.25,185.86,185.99,476489.0
2024-04-12 12:30:00,186.0,186.17,185.39,185.5,696322.0,186.0,186.17,185.39,185.5,696322.0
2024-04-12 12:40:00,185.5,185.69,185.36,185.61,534193.0,185.5,185.69,185.36,185.61,534193.0
2024-04-12 12:50:00,185.62,185.91,185.62,185.71,530588.0,185.62,185.91,185.62,185.71,530588.0
2024-04-12 13:00:00,185.72,185.79,185.44,185.55,346972.0,185.72,185.79,185.44,185.55,346972.0
2024-04-12 13:10:00,185.57,185.84,185.53,185.64,402902.0,185.57,185.84,185.53,185.64,402902.0
2024-04-12 13:20:00,185.63,185.66,185.29,185.4,435104.0,185.63,185.66,185.29,185.4,435104.0
2024-04-12 13:30:00,185.42,185.42,185.15,185.4,341685.0,185.42,185.42,185.15,185.4,341685.0
2024-04-12 13:40:00,185.39,185.94,185.38,185.8,413366.0,185.39,185.94,185.38,185.8,413366.0
2024-04-12 13:50:00,185.82,185.9,185.59,185.71,303221.0,185.82,185.9,185.59,185.71,303221.0
2024-04-12 14:00:00,185.71,185.97,185.51,185.84,492787.0,185.71,185.97,185.51,185.84,492787.0
2024-04-12 14:10:00,185.83,185.89,185.62,185.76,215599.0,185.83,185.89,185.62,185.76,215599.0
2024-04-12 14:20:00,185.76,185.88,185.49,185.68,326576.0,185.76,185.88,185.49,185.68,326576.0
2024-04-12 14:30:00,185.68,185.76,185.47,185.58,455054.0,185.68,185.76,185.47,185.58,455054.0
2024-04-12 14:40:00,185.59,185.8,185.54,185.6,399420.0,185.59,185.8,185.54,185.6,399420.0
2024-04-12 14:50:00,185.61,185.68,185.35,185.37,365119.0,185.61,185.68,185.35,185.37,365119.0
2024-04-12 15:00:00,185.37,185.53,185.2,185.27,643617.0,185.37,185.53,185.2,185.27,643617.0
2024-04-12 15:10:00,185.28,185.4,185.08,185.22,488071.0,185.28,185.4,185.08,185.22,488071.0
2024-04-12 15:20:00,185.22,185.46,185.2,185.31,498340.0,185.22,185.46,185.2,185.31,498340.0
2024-04-12 15:30:00,185.32,185.52,185.27,185.31,473986.0,185.32,185.52,185.27,185.31,473986.0
2024-04-12 15:40:00,185.31,185.95,185.31,185.84,771323.0,185.31,185.95,185.31,185.84,771323.0
2024-04-12 15:50:00,185.85,186.2,185.65,186.16,1888622.0,185.85,186.2,185.65,186.16,1888622.0
2024-04-15 09:30:00,187.42,187.64,186.18,187.14,2797234.0,187.42,187.64,186.18,187.14,2797234.0
2024-04-15 09:40:00,187.17,188.36,187.09,188.32,1508965.0,187.17,188.36,187.09,188.32,1508965.0
2024-04-15 09:50:00,188.31,188.69,187.95,187.97,1259979.0,188.31,188.69,187.95,187.97,1259979.0
2024-04-15 10:00:00,187.96,188.36,187.5,187.69,1132583.0,187.96,188.36,187.5,187.69,1132583.0
2024-04-15 10:10:00,187.67,187.76,187.23,187.52,875500.0,187.67,187.76,187.23,187.52,875500.0
2024-04-15 10:20:00,187.5,187.55,186.98,187.34,829054.0,187.5,187.55,186.98,187.34,829054.0
2024-04-15 10:30:00,187.35,187.81,187.26,187.38,925570.0,187.35,187.81,187.26,187.38,925570.0
2024-04-15 10:40:00,187.4,187.75,187.21,187.42,755890.0,187.4,187.75,187.21,187.42,755890.0
2024-04-15 10:50:00,187.43,187.52,186.8,186.8,547837.0,187.43,187.52,186.8,186.8,547837.0
2024-04-15 11:00:00,186.81,186.91,186.54,186.61,562206.0,186.81,186.91,186.54,186.61,562206.0
2024-04-15 11:10:00,186.61,186.93,186.57,186.92,508180.0,186.61,186.93,186.57,186.92,508180.0
2024-04-15 11:20:00,186.91,187.0,186.55,186.98,353335.0,186.91,187.0,186.55,186.98,353335.0
2024-04-15 11:30:00,186.99,187.1,186.66,186.67,431445.0,186.99,187.1,186.66,186.67,431445.0
2024-04-15 11:40:00,186.66,186.79,186.28,186.67,611121.0,186.66,186.79,186.28,186.67,611121.0
2024-04-15 11:50:00,186.65,187.09,186.62,187.0,384819.0,186.65,187.09,186.62,187.0,384819.0
2024-04-15 12:00:00,187.01,187.02,186.68,186.94,274663.0,187.01,187.02,186.68,186.94,274663.0
2024-04-15 12:10:00,186.94,186.98,186.41,186.44,333655.0,186.94,186.98,186.41,186.44,333655.0
2024-04-15 12:20:00,186.44,186.53,186.18,186.25,561356.0,186.44,186.53,186.18,186.25,561356.0
2024-04-15 12:30:00,186.25,186.25,185.6,185.78,700058.0,186.25,186.25,185.6,185.78,700058.0
2024-04-15 12:40:00,185.79,185.97,185.65,185.82,582753.0,185.79,185.97,185.65,185.82,582753.0
2024-04-15 12:50:00,185.81,185.82,185.59,185.78,427041.0,185.81,185.82,185.59,185.78,427041.0
2024-04-15 13:00:00,185.78,186.16,185.72,186.08,440467.0,185.78,186.16,185.72,186.08,440467.0
2024-04-15 13:10:00,186.06,186.08,185.23,185.27,590626.0,186.06,186.08,185.23,185.27,590626.0
2024-04-15 13:20:00,185.28,185.29,184.09,184.19,843519.0,185.28,185.29,184.09,184.19,843519.0
2024-04-15 13:30:00,184.2,184.3,183.65,183.65,1037805.0,184.2,184.3,183.65,183.65,1037805.0
2024-04-15 13:40:00,183.66,183.85,183.29,183.37,818552.0,183.66,183.85,183.29,183.37,818552.0
2024-04-15 13:50:00,183.37,183.76,183.07,183.72,836937.0,183.37,183.76,183.07,183.72,836937.0
2024-04-15 14:00:00,183.69,183.9,183.46,183.8,456745.0,183.69,183.9,183.46,183.8,456745.0
2024-04-15 14:10:00,183.81,183.81,183.39,183.73,744028.0,183.81,183.81,183.39,183.73,744028.0
2024-04-15 14:20:00,183.73,183.96,183.42,183.86,642722.0,183.73,183.96,183.42,183.86,642722.0
2024-04-15 14:30:00,183.85,184.37,183.71,184.06,794429.0,183.85,184.37,183.71,184.06,794429.0
2024-04-15 14:40:00,184.06,184.21,183.77,183.8,576288.0,184.06,184.21,183.77,183.8,576288.0
2024-04-15 14:50:00,183.79,184.18,183.79,183.88,490274.0,183.79,184.18,183.79,183.88,490274.0
2024-04-15 15:00:00,183.86,183.99,183.72,183.98,612083.0,183.86,183.99,183.72,183.98,612083.0
2024-04-15 15:10:00,183.98,184.11,183.56,183.65,485034.0,183.98,184.11,183.56,183.65,485034.0
2024-04-15 15:20:00,183.65,184.17,183.65,183.82,641969.0,183.65,184.17,183.65,183.82,641969.0
2024-04-15 15:30:00,183.82,184.15,183.72,183.83,669987.0,183.82,184.15,183.72,183.83,669987.0
2024-04-15 15:40:00,183.83,183.98,183.53,183.89,790753.0,183.83,183.98,183.53,183.89,790753.0
2024-04-15 15:50:00,183.87,184.04,183.61,183.62,1727384.0,183.87,184.04,183.61,183.62,1727384.0
2024-04-16 09:30:00,183.27,183.58,182.26,183.16,1879897.0,183.27,183.58,182.26,183.16,1879897.0
2024-04-16 09:40:00,183.16,183.3,182.51,183.06,1108785.0,183.16,183.3,182.51,183.06,1108785.0
2024-04-16 09:50:00,183.02,184.26,183.02,183.89,1230344.0,183.02,184.26,183.02,183.89,1230344.0
2024-04-16 10:00:00,183.88,184.18,183.52,184.13,730954.0,183.88,184.18,183.52,184.13,730954.0
2024-04-16 10:10:00,184.14,184.66,183.88,184.61,1030747.0,184.14,184.66,183.88,184.61,1030747.0
2024-04-16 10:20:00,184.59,184.7,183.77,183.79,771175.0,184.59,184.7,183.77,183.79,771175.0
2024-04-16 10:30:00,183.77,183.97,183.19,183.22,650240.0,183.77,183.97,183.19,183.22,650240.0
2024-04-16 10:40:00,183.22,183.7,183.1,183.69,579087.0,183.22,183.7,183.1,183.69,579087.0
2024-04-16 10:50:00,183.69,184.3,183.57,183.92,585546.0,183.69,184.3,183.57,183.92,585546.0
2024-04-16 11:00:00,183.92,184.54,183.9,184.4,575421.0,183.92,184.54,183.9,184.4,575421.0
2024-04-16 11:10:00,184.4,184.51,184.18,184.27,398928.0,184.4,184.51,184.18,184.27,398928.0
2024-04-16 11:20:00,184.27,184.66,184.15,184.19,440451.0,184.27,184.66,184.15,184.19,440451.0
2024-04-16 11:30:00,184.19,184.3,183.8,183.81,260972.0,184.19,184.3,183.8,183.81,260972.0
2024-04-16 11:40:00,183.81,184.38,183.81,184.21,346984.0,183.81,184.38,183.81,184.21,346984.0
2024-04-16 11:50:00,184.22,184.6,183.96,184.0,322500.0,184.22,184.6,183.96,184.0,322500.0
2024-04-16 12:00:00,183.99,184.17,183.61,184.13,412960.0,183.99,184.17,183.61,184.13,412960.0
2024-04-16 12:10:00,184.18,184.29,183.97,184.08,295050.0,184.18,184.29,183.97,184.08,295050.0
2024-04-16 12:20:00,184.08,184.13,183.84,183.89,234780.0,184.08,184.13,183.84,183.89,234780.0
2024-04-16 12:30:00,183.87,184.08,183.69,183.7,231496.0,183.87,184.08,183.69,183.7,231496.0
2024-04-16 12:40:00,183.69,184.0,183.62,184.0,323934.0,183.69,184.0,183.62,184.0,323934.0
2024-04-16 12:50:00,183.99,184.16,183.65,183.85,294729.0,183.99,184.16,183.65,183.85,294729.0
2024-04-16 13:00:00,183.85,183.97,183.46,183.91,331284.0,183.85,183.97,183.46,183.91,331284.0
2024-04-16 13:10:00,183.91,184.03,183.7,183.93,259983.0,183.91,184.03,183.7,183.93,259983.0
2024-04-16 13:20:00,183.92,184.14,183.72,183.78,266108.0,183.92,184.14,183.72,183.78,266108.0
2024-04-16 13:30:00,183.8,183.92,182.84,183.64,685802.0,183.8,183.92,182.84,183.64,685802.0
2024-04-16 13:40:00,183.64,184.1,183.29,183.29,442415.0,183.64,184.1,183.29,183.29,442415.0
2024-04-16 13:50:00,183.28,183.8,182.91,183.75,541559.0,183.28,183.8,182.91,183.75,541559.0
2024-04-16 14:00:00,183.73,184.82,183.43,184.79,721510.0,183.73,184.82,183.43,184.79,721510.0
2024-04-16 14:10:00,184.77,184.83,183.72,183.76,644839.0,184.77,184.83,183.72,183.76,644839.0
2024-04-16 14:20:00,183.76,183.87,183.06,183.24,435225.0,183.76,183.87,183.06,183.24,435225.0
2024-04-16 14:30:00,183.23,183.82,183.19,183.72,408956.0,183.23,183.82,183.19,183.72,408956.0
2024-04-16 14:40:00,183.72,183.93,183.64,183.67,302592.0,183.72,183.93,183.64,183.67,302592.0
2024-04-16 14:50:00,183.69,184.23,183.65,184.13,333420.0,183.69,184.23,183.65,184.13,333420.0
2024-04-16 15:00:00,184.12,184.27,183.93,184.07,483116.0,184.12,184.27,183.93,184.07,483116.0
2024-04-16 15:10:00,184.08,184.16,183.64,184.05,395766.0,184.08,184.16,183.64,184.05,395766.0
2024-04-16 15:20:00,184.05,184.13,183.94,184.06,275175.0,184.05,184.13,183.94,184.06,275175.0
2024-04-16 15:30:00,184.05,184.05,183.47,183.76,505434.0,184.05,184.05,183.47,183.76,505434.0
2024-04-16 15:40:00,183.76,183.88,183.55,183.77,489822.0,183.76,183.88,183.55,183.77,489822.0
2024-04-16 15:50:00,183.75,183.96,183.17,183.27,1497405.0,183.75,183.96,183.17,183.27,1497405.0
2024-04-17 09:30:00,184.4,184.57,183.51,184.25,1470635.0,184.4,184.57,183.51,184.25,1470635.0
2024-04-17 09:40:00,184.25,184.56,183.88,183.96,693634.0,184.25,184.56,183.88,183.96,693634.0
2024-04-17 09:50:00,183.96,184.06,183.49,183.68,724837.0,183.96,184.06,183.49,183.68,724837.0
2024-04-17 10:00:00,183.69,183.86,183.33,183.7,574263.0,183.69,183.86,183.33,183.7,574263.0
2024-04-17 10:10:00,183.7,183.76,183.34,183.4,442877.0,183.7,183.76,183.34,183.4,442877.0
2024-04-17 10:20:00,183.41,183.84,183.12,183.82,469731.0,183.41,183.84,183.12,183.82,469731.0
2024-04-17 10:30:00,183.82,184.13,183.51,183.72,796742.0,183.82,184.13,183.51,183.72,796742.0
2024-04-17 10:40:00,183.72,184.02,183.6,183.89,410108.0,183.72,184.02,183.6,183.89,410108.0
2024-04-17 10:50:00,183.88,183.92,183.05,183.19,561266.0,183.88,183.92,183.05,183.19,561266.0
2024-04-17 11:00:00,183.18,183.58,183.15,183.39,454679.0,183.18,183.58,183.15,183.39,454679.0
2024-04-17 11:10:00,183.41,183.44,182.64,182.64,508068.0,183.41,183.44,182.64,182.64,508068.0
2024-04-17 11:20:00,182.64,182.9,182.42,182.42,424753.0,182.64,182.9,182.42,182.42,424753.0
2024-04-17 11:30:00,182.43,182.51,181.7,181.71,810932.0,182.43,182.51,181.7,181.71,810932.0
2024-04-17 11:40:00,181.72,182.0,181.55,181.73,659993.0,181.72,182.0,181.55,181.73,659993.0
2024-04-17 11:50:00,181.73,182.01,181.59,181.93,503931.0,181.73,182.01,181.59,181.93,503931.0
2024-04-17 12:00:00,181.91,181.96,180.95,181.03,566620.0,181.91,181.96,180.95,181.03,566620.0
2024-04-17 12:10:00,181.04,181.68,181.03,181.36,432536.0,181.04,181.68,181.03,181.36,432536.0
2024-04-17 12:20:00,181.36,181.62,181.03,181.18,382613.0,181.36,181.62,181.03,181.18,382613.0
2024-04-17 12:30:00,181.16,181.4,181.02,181.09,292842.0,181.16,181.4,181.02,181.09,292842.0
2024-04-17 12:40:00,181.08,181.18,179.82,180.44,1347452.0,181.08,181.18,179.82,180.44,1347452.0
2024-04-17 12:50:00,180.44,180.66,180.21,180.42,516389.0,180.44,180.66,180.21,180.42,516389.0
2024-04-17 13:00:00,180.43,180.99,180.37,180.85,401054.0,180.43,180.99,180.37,180.85,401054.0
2024-04-17 13:10:00,180.84,181.3,180.79,181.14,450491.0,180.84,181.3,180.79,181.14,450491.0
2024-04-17 13:20:00,181.15,181.35,180.98,181.33,309699.0,181.15,181.35,180.98,181.33,309699.0
2024-04-17 13:30:00,181.34,181.58,181.22,181.5,343070.0,181.34,181.58,181.22,181.5,343070.0
2024-04-17 13:40:00,181.51,181.56,181.09,181.48,281610.0,181.51,181.56,181.09,181.48,281610.0
2024-04-17 13:50:00,181.49,181.8,181.33,181.71,281642.0,181.49,181.8,181.33,181.71,281642.0
2024-04-17 14:00:00,181.71,181.83,181.51,181.73,276874.0,181.71,181.83,181.51,181.73,276874.0
2024-04-17 14:10:00,181.73,181.79,181.21,181.46,352816.0,181.73,181.79,181.21,181.46,352816.0
2024-04-17 14:20:00,181.46,181.67,181.28,181.44,275751.0,181.46,181.67,181.28,181.44,275751.0
2024-04-17 14:30:00,181.45,181.5,181.15,181.42,243345.0,181.45,181.5,181.15,181.42,243345.0
2024-04-17 14:40:00,181.42,182.24,181.4,181.78,494222.0,181.42,182.24,181.4,181.78,494222.0
2024-04-17 14:50:00,181.78,181.93,181.21,181.44,375530.0,181.78,181.93,181.21,181.44,375530.0
2024-04-17 15:00:00,181.43,181.43,181.05,181.26,328128.0,181.43,181.43,181.05,181.26,328128.0
2024-04-17 15:10:00,181.25,181.5,181.04,181.33,324051.0,181.25,181.5,181.04,181.33,324051.0
2024-04-17 15:20:00,181.33,181.43,181.07,181.12,382689.0,181.33,181.43,181.07,181.12,382689.0
2024-04-17 15:30:00,181.11,181.38,180.96,181.03,400436.0,181.11,181.38,180.96,181.03,400436.0
2024-04-17 15:40:00,181.03,181.46,180.89,181.41,556235.0,181.03,181.46,180.89,181.41,556235.0
2024-04-17 15:50:00,181.41,181.54,181.07,181.23,1418883.0,181.41,181.54,181.07,181.23,1418883.0
2024-04-18 09:30:00,181.46,181.6,179.87,180.05,1599575.0,181.46,181.6,179.87,180.05,1599575.0
2024-04-18 09:40:00,180.04,181.35,180.0,181.21,791651.0,180.04,181.35,180.0,181.21,791651.0
2024-04-18 09:50:00,181.22,181.34,180.35,180.41,606205.0,181.22,181.34,180.35,180.41,606205.0
2024-04-18 10:00:00,180.41,181.02,180.16,180.99,668586.0,180.41,181.02,180.16,180.99,668586.0
2024-04-18 10:10:00,180.98,181.39,180.85,181.27,785104.0,180.98,181.39,180.85,181.27,785104.0
2024-04-18 10:20:00,181.25,181.42,180.94,181.2,574247.0,181.25,181.42,180.94,181.2,574247.0
2024-04-18 10:30:00,181.19,181.83,181.14,181.56,485201.0,181.19,181.83,181.14,181.56,485201.0
2024-04-18 10:40:00,181.55,182.06,181.44,181.91,535080.0,181.55,182.06,181.44,181.91,535080.0
2024-04-18 10:50:00,181.95,182.36,181.71,182.18,717500.0,181.95,182.36,181.71,182.18,717500.0
2024-04-18 11:00:00,182.2,182.29,181.95,182.17,405026.0,182.2,182.29,181.95,182.17,405026.0
2024-04-18 11:10:00,182.19,182.39,182.03,182.2,424081.0,182.19,182.39,182.03,182.2,424081.0
2024-04-18 11:20:00,182.2,182.39,182.0,182.07,357237.0,182.2,182.39,182.0,182.07,357237.0
2024-04-18 11:30:00,182.08,182.33,181.97,182.16,344512.0,182.08,182.33,181.97,182.16,344512.0
2024-04-18 11:40:00,182.15,182.28,181.9,181.95,354569.0,182.15,182.28,181.9,181.95,354569.0
2024-04-18 11:50:00,181.95,182.02,181.78,181.84,304142.0,181.95,182.02,181.78,181.84,304142.0
2024-04-18 12:00:00,181.84,181.92,181.46,181.53,564726.0,181.84,181.92,181.46,181.53,564726.0
2024-04-18 12:10:00,181.54,181.69,181.36,181.6,337558.0,181.54,181.69,181.36,181.6,337558.0
2024-04-18 12:20:00,181.62,181.88,181.51,181.87,295556.0,181.62,181.88,181.51,181.87,295556.0
2024-04-18 12:30:00,181.87,181.96,181.38,181.8,347894.0,181.87,181.96,181.38,181.8,347894.0
2024-04-18 12:40:00,181.82,181.82,180.99,181.11,326567.0,181.82,181.82,180.99,181.11,326567.0
2024-04-18 12:50:00,181.11,181.19,180.76,180.85,266938.0,181.11,181.19,180.76,180.85,266938.0
2024-04-18 13:00:00,180.85,180.87,180.27,180.35,440074.0,180.85,180.87,180.27,180.35,440074.0
2024-04-18 13:10:00,180.36,180.36,179.18,179.65,1165073.0,180.36,180.36,179.18,179.65,1165073.0
2024-04-18 13:20:00,179.66,179.81,179.2,179.76,517781.0,179.66,179.81,179.2,179.76,517781.0
2024-04-18 13:30:00,179.76,179.83,179.04,179.31,544014.0,179.76,179.83,179.04,179.31,544014.0
2024-04-18 13:40:00,179.32,179.42,178.89,179.27,597509.0,179.32,179.42,178.89,179.27,597509.0
2024-04-18 13:50:00,179.24,179.24,178.93,179.17,365967.0,179.24,179.24,178.93,179.17,365967.0
2024-04-18 14:00:00,179.15,179.19,178.82,178.95,278636.0,179.15,179.19,178.82,178.95,278636.0
2024-04-18 14:10:00,178.94,179.49,178.65,179.44,503807.0,178.94,179.49,178.65,179.44,503807.0
2024-04-18 14:20:00,179.44,179.81,179.28,179.41,504300.0,179.44,179.81,179.28,179.41,504300.0
2024-04-18 14:30:00,179.42,179.44,178.8,178.92,327583.0,179.42,179.44,178.8,178.92,327583.0
2024-04-18 14:40:00,178.9,179.22,178.86,179.17,273003.0,178.9,179.22,178.86,179.17,273003.0
2024-04-18 14:50:00,179.16,179.16,178.83,178.88,286088.0,179.16,179.16,178.83,178.88,286088.0
2024-04-18 15:00:00,178.87,179.6,178.86,179.34,400031.0,178.87,179.6,178.86,179.34,400031.0
2024-04-18 15:10:00,179.33,179.6,179.25,179.42,377427.0,179.33,179.6,179.25,179.42,377427.0
2024-04-18 15:20:00,179.42,179.58,179.27,179.39,346139.0,179.42,179.58,179.27,179.39,346139.0
2024-04-18 15:30:00,179.39,179.6,179.36,179.36,329122.0,179.39,179.6,179.36,179.36,329122.0
2024-04-18 15:40:00,179.36,179.67,179.35,179.57,388431.0,179.36,179.67,179.35,179.57,388431.0
2024-04-18 15:50:00,179.59,179.79,179.01,179.19,1309909.0,179.59,179.79,179.01,179.19,1309909.0
2024-04-19 09:30:00,178.92,179.0,176.31,177.46,4239050.0,178.92,179.0,176.31,177.46,4239050.0
2024-04-19 09:40:00,177.47,178.84,177.09,178.27,1154228.0,177.47,178.84,177.09,178.27,1154228.0
2024-04-19 09:50:00,178.27,178.46,177.69,177.78,589059.0,178.27,178.46,177.69,177.78,589059.0
2024-04-19 10:00:00,177.8,178.04,177.31,177.43,742195.0,177.8,178.04,177.31,177.43,742195.0
2024-04-19 10:10:00,177.44,177.49,176.62,176.62,912879.0,177.44,177.49,176.62,176.62,912879.0
2024-04-19 10:20:00,176.63,176.98,175.45,175.82,1511033.0,176.63,176.98,175.45,175.82,1511033.0
2024-04-19 10:30:00,175.79,176.55,175.7,176.06,823527.0,175.79,176.55,175.7,176.06,823527.0
2024-04-19 10:40:00,176.08,176.95,176.01,176.85,641666.0,176.08,176.95,176.01,176.85,641666.0
2024-04-19 10:50:00,176.85,177.14,176.28,176.31,552344.0,176.85,177.14,176.28,176.31,552344.0
2024-04-19 11:00:00,176.29,176.37,175.65,176.32,745574.0,176.29,176.37,175.65,176.32,745574.0
2024-04-19 11:10:00,176.34,176.49,176.06,176.17,460686.0,176.34,176.49,176.06,176.17,460686.0
2024-04-19 11:20:00,176.19,176.49,176.04,176.49,437452.0,176.19,176.49,176.04,176.49,437452.0
2024-04-19 11:30:00,176.46,176.58,176.06,176.17,592991.0,176.46,176.58,176.06,176.17,592991.0
2024-04-19 11:40:00,176.18,176.28,175.82,176.18,647428.0,176.18,176.28,175.82,176.18,647428.0
2024-04-19 11:50:00,176.17,176.25,175.74,175.78,645822.0,176.17,176.25,175.74,175.78,645822.0
2024-04-19 12:00:00,175.77,175.94,175.15,175.43,605401.0,175.77,175.94,175.15,175.43,605401.0
2024-04-19 12:10:00,175.42,175.43,174.44,174.66,1048193.0,175.42,175.43,174.44,174.66,1048193.0
2024-04-19 12:20:00,174.66,174.94,174.32,174.33,686579.0,174.66,174.94,174.32,174.33,686579.0
2024-04-19 12:30:00,174.33,174.61,173.92,173.94,683935.0,174.33,174.61,173.92,173.94,683935.0
2024-04-19 12:40:00,173.94,174.75,173.93,174.53,633102.0,173.94,174.75,173.93,174.53,633102.0
2024-04-19 12:50:00,174.54,174.9,174.38,174.77,429763.0,174.54,174.9,174.38,174.77,429763.0
2024-04-19 13:00:00,174.76,174.99,174.59,174.97,510533.0,174.76,174.99,174.59,174.97,510533.0
2024-04-19 13:10:00,174.97,174.99,174.6,174.86,459787.0,174.97,174.99,174.6,174.86,459787.0
2024-04-19 13:20:00,174.86,174.89,174.61,174.7,316819.0,174.86,174.89,174.61,174.7,316819.0
2024-04-19 13:30:00,174.69,175.18,174.68,174.93,454246.0,174.69,175.18,174.68,174.93,454246.0
2024-04-19 13:40:00,174.94,175.39,174.81,175.37,347760.0,174.94,175.39,174.81,175.37,347760.0
2024-04-19 13:50:00,175.37,175.93,175.34,175.48,682943.0,175.37,175.93,175.34,175.48,682943.0
2024-04-19 14:00:00,175.47,175.54,174.76,174.91,599724.0,175.47,175.54,174.76,174.91,599724.0
2024-04-19 14:10:00,174.92,175.06,174.64,174.82,386661.0,174.92,175.06,174.64,174.82,386661.0
2024-04-19 14:20:00,174.82,175.11,174.47,174.53,404398.0,174.82,175.11,174.47,174.53,404398.0
2024-04-19 14:30:00,174.51,174.8,174.23,174.27,451416.0,174.51,174.8,174.23,174.27,451416.0
2024-04-19 14:40:00,174.27,174.28,173.68,173.92,798735.0,174.27,174.28,173.68,173.92,798735.0
2024-04-19 14:50:00,173.93,174.17,173.77,173.97,716267.0,173.93,174.17,173.77,173.97,716267.0
2024-04-19 15:00:00,173.97,174.37,173.72,174.24,758485.0,173.97,174.37,173.72,174.24,758485.0
2024-04-19 15:10:00,174.23,174.53,174.06,174.25,573158.0,174.23,174.53,174.06,174.25,573158.0
2024-04-19 15:20:00,174.25,174.56,174.16,174.26,643238.0,174.25,174.56,174.16,174.26,643238.0
2024-04-19 15:30:00,174.26,174.4,173.81,173.99,827570.0,174.26,174.4,173.81,173.99,827570.0
2024-04-19 15:40:00,173.96,173.97,173.44,173.92,1227750.0,173.96,173.97,173.44,173.92,1227750.0
2024-04-19 15:50:00,173.91,174.75,173.79,174.58,2449001.0,173.91,174.75,173.79,174.58,2449001.0
2024-04-22 09:30:00,176.94,178.87,176.62,178.21,2667352.0,176.94,178.87,176.62,178.21,2667352.0
2024-04-22 09:40:00,178.2,178.2,177.08,177.53,908397.0,178.2,178.2,177.08,177.53,908397.0
2024-04-22 09:50:00,177.53,177.93,176.91,177.06,665222.0,177.53,177.93,176.91,177.06,665222.0
2024-04-22 10:00:00,177.03,177.44,176.61,176.71,584292.0,177.03,177.44,176.61,176.71,584292.0
2024-04-22 10:10:00,176.72,176.89,176.11,176.15,554451.0,176.72,176.89,176.11,176.15,554451.0
2024-04-22 10:20:00,176.14,176.23,174.91,174.95,1089949.0,176.14,176.23,174.91,174.95,1089949.0
2024-04-22 10:30:00,174.95,175.42,174.94,175.22,602288.0,174.95,175.42,174.94,175.22,602288.0
2024-04-22 10:40:00,175.2,175.47,175.1,175.22,534540.0,175.2,175.47,175.1,175.22,534540.0
2024-04-22 10:50:00,175.23,175.23,174.73,175.0,469611.0,175.23,175.23,174.73,175.0,469611.0
2024-04-22 11:00:00,174.98,175.08,174.58,174.68,467713.0,174.98,175.08,174.58,174.68,467713.0
2024-04-22 11:10:00,174.67,175.04,174.56,174.7,636348.0,174.67,175.04,174.56,174.7,636348.0
2024-04-22 11:20:00,174.71,175.25,174.6,175.17,634872.0,174.71,175.25,174.6,175.17,634872.0
2024-04-22 11:30:00,175.17,175.58,175.09,175.5,396450.0,175.17,175.58,175.09,175.5,396450.0
2024-04-22 11:40:00,175.49,175.6,175.17,175.18,303884.0,175.49,175.6,175.17,175.18,303884.0
2024-04-22 11:50:00,175.16,175.55,175.15,175.24,430527.0,175.16,175.55,175.15,175.24,430527.0
2024-04-22 12:00:00,175.23,175.41,175.14,175.21,315869.0,175.23,175.41,175.14,175.21,315869.0
2024-04-22 12:10:00,175.2,175.88,175.19,175.63,394731.0,175.2,175.88,175.19,175.63,394731.0
2024-04-22 12:20:00,175.63,175.72,175.36,175.47,269256.0,175.63,175.72,175.36,175.47,269256.0
2024-04-22 12:30:00,175.46,175.5,175.25,175.47,229601.0,175.46,175.5,175.25,175.47,229601.0
2024-04-22 12:40:00,175.46,175.87,175.38,175.85,330807.0,175.46,175.87,175.38,175.85,330807.0
2024-04-22 12:50:00,175.85,175.88,175.56,175.74,290277.0,175.85,175.88,175.56,175.74,290277.0
2024-04-22 13:00:00,175.75,176.25,175.64,176.17,310826.0,175.75,176.25,175.64,176.17,310826.0
2024-04-22 13:10:00,176.16,176.48,176.11,176.34,378765.0,176.16,176.48,176.11,176.34,378765.0
2024-04-22 13:20:00,176.33,176.84,176.27,176.83,346123.0,176.33,176.84,176.27,176.83,346123.0
2024-04-22 13:30:00,176.82,177.11,176.76,176.9,470356.0,176.82,177.11,176.76,176.9,470356.0
2024-04-22 13:40:00,176.89,177.17,176.64,177.13,427748.0,176.89,177.17,176.64,177.13,427748.0
2024-04-22 13:50:00,177.13,177.52,177.11,177.18,375475.0,177.13,177.52,177.11,177.18,375475.0
2024-04-22 14:00:00,177.2,177.44,177.05,177.37,384627.0,177.2,177.44,177.05,177.37,384627.0
2024-04-22 14:10:00,177.37,177.73,177.35,177.7,384653.0,177.37,177.73,177.35,177.7,384653.0
2024-04-22 14:20:00,177.71,178.06,177.67,177.97,639774.0,177.71,178.06,177.67,177.97,639774.0
2024-04-22 14:30:00,177.98,178.25,177.82,177.93,501343.0,177.98,178.25,177.82,177.93,501343.0
2024-04-22 14:40:00,177.94,178.0,177.58,177.65,413923.0,177.94,178.0,177.58,177.65,413923.0
2024-04-22 14:50:00,177.65,177.77,177.42,177.77,356423.0,177.65,177.77,177.42,177.77,356423.0
2024-04-22 15:00:00,177.76,177.77,177.49,177.62,259396.0,177.76,177.77,177.49,177.62,259396.0
2024-04-22 15:10:00,177.62,177.65,177.43,177.48,326052.0,177.62,177.65,177.43,177.48,326052.0
2024-04-22 15:20:00,177.46,177.54,177.19,177.5,424265.0,177.46,177.54,177.19,177.5,424265.0
2024-04-22 15:30:00,177.51,177.54,176.89,176.91,457898.0,177.51,177.54,176.89,176.91,457898.0
2024-04-22 15:40:00,176.89,177.38,176.8,177.31,456078.0,176.89,177.38,176.8,177.31,456078.0
2024-04-22 15:50:00,177.3,177.3,176.85,177.22,1248206.0,177.3,177.3,176.85,177.22,1248206.0
2024-04-23 09:30:00,178.09,178.51,176.8,176.86,1814128.0,178.09,178.51,176.8,176.86,1814128.0
2024-04-23 09:40:00,176.86,177.56,176.69,176.75,1411563.0,176.86,177.56,176.69,176.75,1411563.0
2024-04-23 09:50:00,176.77,177.25,175.97,176.88,2015511.0,176.77,177.25,175.97,176.88,2015511.0
2024-04-23 10:00:00,176.9,177.81,176.72,177.45,1131967.0,176.9,177.81,176.72,177.45,1131967.0
2024-04-23 10:10:00,177.44,177.7,177.0,177.04,768815.0,177.44,177.7,177.0,177.04,768815.0
2024-04-23 10:20:00,177.04,177.4,176.67,177.25,773424.0,177.04,177.4,176.67,177.25,773424.0
2024-04-23 10:30:00,177.26,178.08,177.26,177.77,874416.0,177.26,178.08,177.26,177.77,874416.0
2024-04-23 10:40:00,177.77,177.96,177.42,177.48,512062.0,177.77,177.96,177.42,177.48,512062.0
2024-04-23 10:50:00,177.49,178.2,177.44,178.1,600060.0,177.49,178.2,177.44,178.1,600060.0
2024-04-23 11:00:00,178.11,178.19,177.32,177.57,463983.0,178.11,178.19,177.32,177.57,463983.0
2024-04-23 11:10:00,177.59,178.33,177.59,178.16,522511.0,177.59,178.33,177.59,178.16,522511.0
2024-04-23 11:20:00,178.16,178.33,178.08,178.27,415383.0,178.16,178.33,178.08,178.27,415383.0
2024-04-23 11:30:00,178.27,178.58,178.15,178.57,496579.0,178.27,178.58,178.15,178.57,496579.0
2024-04-23 11:40:00,178.58,178.7,178.45,178.53,508050.0,178.58,178.7,178.45,178.53,508050.0
2024-04-23 11:50:00,178.5,178.72,178.12,178.21,703211.0,178.5,178.72,178.12,178.21,703211.0
2024-04-23 12:00:00,178.22,178.64,178.04,178.59,541468.0,178.22,178.64,178.04,178.59,541468.0
2024-04-23 12:10:00,178.59,178.9,178.46,178.85,522206.0,178.59,178.9,178.46,178.85,522206.0
2024-04-23 12:20:00,178.84,178.87,178.48,178.84,400689.0,178.84,178.87,178.48,178.84,400689.0
2024-04-23 12:30:00,178.84,179.02,178.61,178.86,494370.0,178.84,179.02,178.61,178.86,494370.0
2024-04-23 12:40:00,178.86,179.05,178.76,179.0,356464.0,178.86,179.05,178.76,179.0,356464.0
2024-04-23 12:50:00,179.0,179.02,178.55,178.64,368440.0,179.0,179.02,178.55,178.64,368440.0
2024-04-23 13:00:00,178.65,178.9,178.59,178.73,274600.0,178.65,178.9,178.59,178.73,274600.0
2024-04-23 13:10:00,178.72,178.78,178.37,178.65,315418.0,178.72,178.78,178.37,178.65,315418.0
2024-04-23 13:20:00,178.66,178.82,178.56,178.73,208109.0,178.66,178.82,178.56,178.73,208109.0
2024-04-23 13:30:00,178.73,178.74,178.5,178.58,180562.0,178.73,178.74,178.5,178.58,180562.0
2024-04-23 13:40:00,178.59,179.01,178.57,179.01,312329.0,178.59,179.01,178.57,179.01,312329.0
2024-04-23 13:50:00,179.0,179.29,178.98,179.28,468222.0,179.0,179.29,178.98,179.28,468222.0
2024-04-23 14:00:00,179.29,179.57,179.21,179.39,629851.0,179.29,179.57,179.21,179.39,629851.0
2024-04-23 14:10:00,179.39,179.43,179.15,179.36,331993.0,179.39,179.43,179.15,179.36,331993.0
2024-04-23 14:20:00,179.36,179.67,179.35,179.53,349633.0,179.36,179.67,179.35,179.53,349633.0
2024-04-23 14:30:00,179.53,179.76,179.47,179.7,378756.0,179.53,179.76,179.47,179.7,378756.0
2024-04-23 14:40:00,179.69,179.93,179.6,179.77,484020.0,179.69,179.93,179.6,179.77,484020.0
2024-04-23 14:50:00,179.76,179.91,179.57,179.91,373225.0,179.76,179.91,179.57,179.91,373225.0
2024-04-23 15:00:00,179.91,179.92,179.49,179.59,439110.0,179.91,179.92,179.49,179.59,439110.0
2024-04-23 15:10:00,179.6,179.88,179.56,179.7,357400.0,179.6,179.88,179.56,179.7,357400.0
2024-04-23 15:20:00,179.7,179.71,179.52,179.66,326067.0,179.7,179.71,179.52,179.66,326067.0
2024-04-23 15:30:00,179.66,179.75,179.54,179.55,362482.0,179.66,179.75,179.54,179.55,362482.0
2024-04-23 15:40:00,179.55,179.69,179.48,179.69,445624.0,179.55,179.69,179.48,179.69,445624.0
2024-04-23 15:50:00,179.68,179.89,179.41,179.59,1440207.0,179.68,179.89,179.41,179.59,1440207.0
2024-04-24 09:30:00,179.94,180.29,178.73,180.14,1884206.0,179.94,180.29,178.73,180.14,1884206.0
2024-04-24 09:40:00,180.13,180.33,179.68,179.73,888595.0,180.13,180.33,179.68,179.73,888595.0
2024-04-24 09:50:00,179.75,180.03,178.5,178.94,943191.0,179.75,180.03,178.5,178.94,943191.0
2024-04-24 10:00:00,178.94,178.99,178.16,178.32,889533.0,178.94,178.99,178.16,178.32,889533.0
2024-04-24 10:10:00,178.32,178.43,177.58,177.88,1057592.0,178.32,178.43,177.58,177.88,1057592.0
2024-04-24 10:20:00,177.87,178.3,177.76,177.98,651826.0,177.87,178.3,177.76,177.98,651826.0
2024-04-24 10:30:00,178.0,178.18,177.56,177.7,563736.0,178.0,178.18,177.56,177.7,563736.0
2024-04-24 10:40:00,177.69,177.83,177.47,177.77,593545.0,177.69,177.83,177.47,177.77,593545.0
2024-04-24 10:50:00,177.76,177.85,177.49,177.56,382083.0,177.76,177.85,177.49,177.56,382083.0
2024-04-24 11:00:00,177.56,177.65,177.15,177.35,512380.0,177.56,177.65,177.15,177.35,512380.0
2024-04-24 11:10:00,177.36,177.46,176.95,177.05,616097.0,177.36,177.46,176.95,177.05,616097.0
2024-04-24 11:20:00,177.03,177.29,176.96,177.26,495265.0,177.03,177.29,176.96,177.26,495265.0
2024-04-24 11:30:00,177.27,177.39,177.19,177.28,257873.0,177.27,177.39,177.19,177.28,257873.0
2024-04-24 11:40:00,177.28,177.28,176.41,176.75,608328.0,177.28,177.28,176.41,176.75,608328.0
2024-04-24 11:50:00,176.75,176.76,176.36,176.49,390618.0,176.75,176.76,176.36,176.49,390618.0
2024-04-24 12:00:00,176.49,176.78,176.44,176.46,369934.0,176.49,176.78,176.44,176.46,369934.0
2024-04-24 12:10:00,176.46,176.54,176.28,176.35,356258.0,176.46,176.54,176.28,176.35,356258.0
2024-04-24 12:20:00,176.36,176.72,176.33,176.62,360184.0,176.36,176.72,176.33,176.62,360184.0
2024-04-24 12:30:00,176.62,176.62,176.18,176.43,479900.0,176.62,176.62,176.18,176.43,479900.0
2024-04-24 12:40:00,176.43,176.49,176.23,176.35,296026.0,176.43,176.49,176.23,176.35,296026.0
2024-04-24 12:50:00,176.36,176.84,176.3,176.81,352052.0,176.36,176.84,176.3,176.81,352052.0
2024-04-24 13:00:00,176.81,176.9,176.53,176.66,342537.0,176.81,176.9,176.53,176.66,342537.0
2024-04-24 13:10:00,176.68,176.93,176.67,176.86,258868.0,176.68,176.93,176.67,176.86,258868.0
2024-04-24 13:20:00,176.86,177.0,176.74,176.97,289479.0,176.86,177.0,176.74,176.97,289479.0
2024-04-24 13:30:00,176.97,177.17,176.91,177.09,325611.0,176.97,177.17,176.91,177.09,325611.0
2024-04-24 13:40:00,177.09,177.49,177.08,177.27,322629.0,177.09,177.49,177.08,177.27,322629.0
2024-04-24 13:50:00,177.27,177.53,177.23,177.45,242429.0,177.27,177.53,177.23,177.45,242429.0
2024-04-24 14:00:00,177.45,177.51,176.94,177.1,384645.0,177.45,177.51,176.94,177.1,384645.0
2024-04-24 14:10:00,177.09,177.22,176.82,177.09,401571.0,177.09,177.22,176.82,177.09,401571.0
2024-04-24 14:20:00,177.09,177.12,176.73,176.78,263143.0,177.09,177.12,176.73,176.78,263143.0
2024-04-24 14:30:00,176.78,176.86,176.58,176.65,313790.0,176.78,176.86,176.58,176.65,313790.0
2024-04-24 14:40:00,176.65,176.81,176.57,176.64,252983.0,176.65,176.81,176.57,176.64,252983.0
2024-04-24 14:50:00,176.63,176.66,176.38,176.45,279289.0,176.63,176.66,176.38,176.45,279289.0
2024-04-24 15:00:00,176.43,176.74,176.33,176.69,280256.0,176.43,176.74,176.33,176.69,280256.0
2024-04-24 15:10:00,176.67,176.86,176.58,176.72,335953.0,176.67,176.86,176.58,176.72,335953.0
2024-04-24 15:20:00,176.71,177.26,176.69,177.03,376163.0,176.71,177.26,176.69,177.03,376163.0
2024-04-24 15:30:00,177.02,177.09,176.83,176.89,421313.0,177.02,177.09,176.83,176.89,421313.0
2024-04-24 15:40:00,176.9,177.35,176.89,177.28,464329.0,176.9,177.35,176.89,177.28,464329.0
2024-04-24 15:50:00,177.27,177.29,176.5,176.5,1812528.0,177.27,177.29,176.5,176.5,1812528.0
2024-04-25 09:30:00,169.76,170.78,166.32,170.69,7038870.0,169.76,170.78,166.32,170.69,7038870.0
2024-04-25 09:40:00,170.7,171.01,169.27,170.54,2218048.0,170.7,171.01,169.27,170.54,2218048.0
2024-04-25 09:50:00,170.53,171.42,170.03,170.38,1183667.0,170.53,171.42,170.03,170.38,1183667.0
2024-04-25 10:00:00,170.38,171.51,170.04,171.03,1010823.0,170.38,171.51,170.04,171.03,1010823.0
2024-04-25 10:10:00,171.06,171.83,171.01,171.53,1182812.0,171.06,171.83,171.01,171.53,1182812.0
2024-04-25 10:20:00,171.54,171.91,171.32,171.6,891398.0,171.54,171.91,171.32,171.6,891398.0
2024-04-25 10:30:00,171.6,171.77,171.08,171.2,675631.0,171.6,171.77,171.08,171.2,675631.0
2024-04-25 10:40:00,171.2,171.25,170.55,170.82,681159.0,171.2,171.25,170.55,170.82,681159.0
2024-04-25 10:50:00,170.81,171.49,170.8,171.43,622492.0,170.81,171.49,170.8,171.43,622492.0
2024-04-25 11:00:00,171.41,171.67,171.37,171.49,448126.0,171.41,171.67,171.37,171.49,448126.0
2024-04-25 11:10:00,171.49,171.79,170.95,171.05,508825.0,171.49,171.79,170.95,171.05,508825.0
2024-04-25 11:20:00,171.07,171.37,170.84,171.37,529078.0,171.07,171.37,170.84,171.37,529078.0
2024-04-25 11:30:00,171.36,171.56,171.07,171.49,567018.0,171.36,171.56,171.07,171.49,567018.0
2024-04-25 11:40:00,171.48,171.72,171.2,171.29,501749.0,171.48,171.72,171.2,171.29,501749.0
2024-04-25 11:50:00,171.3,172.38,171.23,172.33,598919.0,171.3,172.38,171.23,172.33,598919.0
2024-04-25 12:00:00,172.31,172.47,172.06,172.28,429004.0,172.31,172.47,172.06,172.28,429004.0
2024-04-25 12:10:00,172.3,172.36,171.78,171.92,514788.0,172.3,172.36,171.78,171.92,514788.0
2024-04-25 12:20:00,171.92,172.59,171.84,172.4,386759.0,171.92,172.59,171.84,172.4,386759.0
2024-04-25 12:30:00,172.4,172.43,172.11,172.23,313347.0,172.4,172.43,172.11,172.23,313347.0
2024-04-25 12:40:00,172.23,172.53,172.11,172.31,248687.0,172.23,172.53,172.11,172.31,248687.0
2024-04-25 12:50:00,172.31,172.69,172.09,172.51,462835.0,172.31,172.69,172.09,172.51,462835.0
2024-04-25 13:00:00,172.53,172.82,172.4,172.45,317020.0,172.53,172.82,172.4,172.45,317020.0
2024-04-25 13:10:00,172.44,172.48,172.1,172.14,383540.0,172.44,172.48,172.1,172.14,383540.0
2024-04-25 13:20:00,172.13,172.39,171.79,172.37,408518.0,172.13,172.39,171.79,172.37,408518.0
2024-04-25 13:30:00,172.35,172.93,172.3,172.91,407515.0,172.35,172.93,172.3,172.91,407515.0
2024-04-25 13:40:00,172.9,173.24,172.76,173.01,466169.0,172.9,173.24,172.76,173.01,466169.0
2024-04-25 13:50:00,173.0,173.17,172.93,173.09,364641.0,173.0,173.17,172.93,173.09,364641.0
2024-04-25 14:00:00,173.09,173.13,172.81,173.08,335212.0,173.09,173.13,172.81,173.08,335212.0
2024-04-25 14:10:00,173.09,173.14,172.88,173.04,329410.0,173.09,173.14,172.88,173.04,329410.0
2024-04-25 14:20:00,173.04,173.1,172.34,172.34,284905.0,173.04,173.1,172.34,172.34,284905.0
2024-04-25 14:30:00,172.34,172.73,172.29,172.41,324403.0,172.34,172.73,172.29,172.41,324403.0
2024-04-25 14:40:00,172.41,172.55,172.18,172.45,296015.0,172.41,172.55,172.18,172.45,296015.0
2024-04-25 14:50:00,172.45,172.72,172.25,172.71,267796.0,172.45,172.72,172.25,172.71,267796.0
2024-04-25 15:00:00,172.72,173.39,172.69,173.27,473935.0,172.72,173.39,172.69,173.27,473935.0
2024-04-25 15:10:00,173.29,173.7,173.25,173.67,448518.0,173.29,173.7,173.25,173.67,448518.0
2024-04-25 15:20:00,173.68,173.92,173.56,173.81,574350.0,173.68,173.92,173.56,173.81,574350.0
2024-04-25 15:30:00,173.81,173.83,173.57,173.61,493146.0,173.81,173.83,173.57,173.61,493146.0
2024-04-25 15:40:00,173.61,173.64,173.24,173.31,546170.0,173.61,173.64,173.24,173.31,546170.0
2024-04-25 15:50:00,173.29,173.77,173.06,173.68,1444974.0,173.29,173.77,173.06,173.68,1444974.0
2024-04-26 09:30:00,177.7,178.03,176.22,177.36,2471320.0,177.7,178.03,176.22,177.36,2471320.0
2024-04-26 09:40:00,177.4,177.6,176.35,176.77,1107654.0,177.4,177.6,176.35,176.77,1107654.0
2024-04-26 09:50:00,176.78,177.38,176.13,177.0,1009689.0,176.78,177.38,176.13,177.0,1009689.0
2024-04-26 10:00:00,177.0,177.93,176.98,177.29,1161761.0,177.0,177.93,176.98,177.29,1161761.0
2024-04-26 10:10:00,177.29,177.43,176.98,177.3,871813.0,177.29,177.43,176.98,177.3,871813.0
2024-04-26 10:20:00,177.3,177.85,177.0,177.39,792118.0,177.3,177.85,177.0,177.39,792118.0
2024-04-26 10:30:00,177.4,178.05,177.16,177.93,756706.0,177.4,178.05,177.16,177.93,756706.0
2024-04-26 10:40:00,177.91,178.78,177.84,178.77,718048.0,177.91,178.78,177.84,178.77,718048.0
2024-04-26 10:50:00,178.78,178.92,178.4,178.73,533362.0,178.78,178.92,178.4,178.73,533362.0
2024-04-26 11:00:00,178.74,179.2,178.46,178.53,699645.0,178.74,179.2,178.46,178.53,699645.0
2024-04-26 11:10:00,178.54,178.64,178.06,178.6,673704.0,178.54,178.64,178.06,178.6,673704.0
2024-04-26 11:20:00,178.59,178.99,178.45,178.99,710906.0,178.59,178.99,178.45,178.99,710906.0
2024-04-26 11:30:00,178.99,179.25,178.65,179.0,620672.0,178.99,179.25,178.65,179.0,620672.0
2024-04-26 11:40:00,179.0,179.85,178.91,179.74,780967.0,179.0,179.85,178.91,179.74,780967.0
2024-04-26 11:50:00,179.76,179.78,179.17,179.24,576861.0,179.76,179.78,179.17,179.24,576861.0
2024-04-26 12:00:00,179.24,179.25,178.99,179.08,534172.0,179.24,179.25,178.99,179.08,534172.0
2024-04-26 12:10:00,179.08,179.32,179.04,179.19,771639.0,179.08,179.32,179.04,179.19,771639.0
2024-04-26 12:20:00,179.18,179.86,179.02,179.82,860103.0,179.18,179.86,179.02,179.82,860103.0
2024-04-26 12:30:00,179.81,180.12,179.51,180.09,692140.0,179.81,180.12,179.51,180.09,692140.0
2024-04-26 12:40:00,180.09,180.27,179.88,180.19,653586.0,180.09,180.27,179.88,180.19,653586.0
2024-04-26 12:50:00,180.19,180.69,180.17,180.62,675108.0,180.19,180.69,180.17,180.62,675108.0
2024-04-26 13:00:00,180.62,180.82,180.39,180.43,517023.0,180.62,180.82,180.39,180.43,517023.0
2024-04-26 13:10:00,180.43,180.68,180.31,180.32,410358.0,180.43,180.68,180.31,180.32,410358.0
2024-04-26 13:20:00,180.33,180.45,179.84,179.95,519304.0,180.33,180.45,179.84,179.95,519304.0
2024-04-26 13:30:00,179.95,180.08,179.74,179.79,493849.0,179.95,180.08,179.74,179.79,493849.0
2024-04-26 13:40:00,179.8,180.17,179.51,180.11,519639.0,179.8,180.17,179.51,180.11,519639.0
2024-04-26 13:50:00,180.13,180.18,179.91,180.05,458815.0,180.13,180.18,179.91,180.05,458815.0
2024-04-26 14:00:00,180.06,180.1,179.62,179.63,450477.0,180.06,180.1,179.62,179.63,450477.0
2024-04-26 14:10:00,179.63,179.7,179.23,179.25,434682.0,179.63,179.7,179.23,179.25,434682.0
2024-04-26 14:20:00,179.25,179.48,179.13,179.21,377072.0,179.25,179.48,179.13,179.21,377072.0
2024-04-26 14:30:00,179.21,179.45,179.06,179.43,382921.0,179.21,179.45,179.06,179.43,382921.0
2024-04-26 14:40:00,179.43,179.44,179.13,179.17,304999.0,179.43,179.44,179.13,179.17,304999.0
2024-04-26 14:50:00,179.17,179.42,178.98,179.36,360085.0,179.17,179.42,178.98,179.36,360085.0
2024-04-26 15:00:00,179.35,179.44,179.21,179.43,278714.0,179.35,179.44,179.21,179.43,278714.0
2024-04-26 15:10:00,179.43,179.71,179.42,179.69,447849.0,179.43,179.71,179.42,179.69,447849.0
2024-04-26 15:20:00,179.69,179.91,179.64,179.89,458950.0,179.69,179.91,179.64,179.89,458950.0
2024-04-26 15:30:00,179.89,179.96,179.59,179.8,619650.0,179.89,179.96,179.59,179.8,619650.0
2024-04-26 15:40:00,179.79,179.87,179.39,179.75,767981.0,179.79,179.87,179.39,179.75,767981.0
2024-04-26 15:50:00,179.75,179.82,179.42,179.62,1816755.0,179.75,179.82,179.42,179.62,1816755.0
2024-04-29 09:30:00,182.71,183.53,181.09,181.27,3696173.0,182.71,183.53,181.09,181.27,3696173.0
2024-04-29 09:40:00,181.26,181.29,179.4,179.86,2235175.0,181.26,181.29,179.4,179.86,2235175.0
2024-04-29 09:50:00,179.87,180.47,179.39,180.11,1755804.0,179.87,180.47,179.39,180.11,1755804.0
2024-04-29 10:00:00,180.07,180.39,179.75,180.13,1259705.0,180.07,180.39,179.75,180.13,1259705.0
2024-04-29 10:10:00,180.12,181.03,179.92,181.0,1381135.0,180.12,181.03,179.92,181.0,1381135.0
2024-04-29 10:20:00,180.99,181.15,180.34,180.63,1303896.0,180.99,181.15,180.34,180.63,1303896.0
2024-04-29 10:30:00,180.62,181.17,180.45,180.5,943849.0,180.62,181.17,180.45,180.5,943849.0
2024-04-29 10:40:00,180.51,180.69,180.38,180.51,678003.0,180.51,180.69,180.38,180.51,678003.0
2024-04-29 10:50:00,180.51,180.75,180.3,180.46,763945.0,180.51,180.75,180.3,180.46,763945.0
2024-04-29 11:00:00,180.44,180.64,179.68,179.69,796962.0,180.44,180.64,179.68,179.69,796962.0
2024-04-29 11:10:00,179.7,179.96,179.43,179.92,940952.0,179.7,179.96,179.43,179.92,940952.0
2024-04-29 11:20:00,179.92,180.15,179.8,179.97,896468.0,179.92,180.15,179.8,179.97,896468.0
2024-04-29 11:30:00,179.98,179.98,179.48,179.71,638644.0,179.98,179.98,179.48,179.71,638644.0
2024-04-29 11:40:00,179.72,180.07,179.65,179.92,434094.0,179.72,180.07,179.65,179.92,434094.0
2024-04-29 11:50:00,179.93,180.0,179.67,179.82,427972.0,179.93,180.0,179.67,179.82,427972.0
2024-04-29 12:00:00,179.83,180.01,179.78,179.87,524956.0,179.83,180.01,179.78,179.87,524956.0
2024-04-29 12:10:00,179.86,180.38,179.84,180.01,643833.0,179.86,180.38,179.84,180.01,643833.0
2024-04-29 12:20:00,180.0,180.15,179.83,180.14,491663.0,180.0,180.15,179.83,180.14,491663.0
2024-04-29 12:30:00,180.13,180.48,180.02,180.43,535327.0,180.13,180.48,180.02,180.43,535327.0
2024-04-29 12:40:00,180.43,180.84,180.26,180.48,616456.0,180.43,180.84,180.26,180.48,616456.0
2024-04-29 12:50:00,180.47,180.55,180.24,180.39,283365.0,180.47,180.55,180.24,180.39,283365.0
2024-04-29 13:00:00,180.4,180.54,180.16,180.53,384512.0,180.4,180.54,180.16,180.53,384512.0
2024-04-29 13:10:00,180.54,180.7,180.49,180.69,351375.0,180.54,180.7,180.49,180.69,351375.0
2024-04-29 13:20:00,180.69,180.98,180.68,180.96,564158.0,180.69,180.98,180.68,180.96,564158.0
2024-04-29 13:30:00,180.97,181.49,180.87,180.98,869773.0,180.97,181.49,180.87,180.98,869773.0
2024-04-29 13:40:00,180.99,181.4,180.97,181.19,437876.0,180.99,181.4,180.97,181.19,437876.0
2024-04-29 13:50:00,181.2,181.38,181.14,181.22,492749.0,181.2,181.38,181.14,181.22,492749.0
2024-04-29 14:00:00,181.22,181.22,180.87,180.96,586638.0,181.22,181.22,180.87,180.96,586638.0
2024-04-29 14:10:00,180.96,181.03,180.81,180.97,422884.0,180.96,181.03,180.81,180.97,422884.0
2024-04-29 14:20:00,180.96,181.02,180.5,180.56,432142.0,180.96,181.02,180.5,180.56,432142.0
2024-04-29 14:30:00,180.55,180.57,179.97,180.06,743614.0,180.55,180.57,179.97,180.06,743614.0
2024-04-29 14:40:00,180.06,180.47,180.05,180.41,486704.0,180.06,180.47,180.05,180.41,486704.0
2024-04-29 14:50:00,180.42,180.54,180.2,180.41,407481.0,180.42,180.54,180.2,180.41,407481.0
2024-04-29 15:00:00,180.41,180.41,179.5,179.97,1294153.0,180.41,180.41,179.5,179.97,1294153.0
2024-04-29 15:10:00,179.97,180.34,179.93,180.09,621556.0,179.97,180.34,179.93,180.09,621556.0
2024-04-29 15:20:00,180.09,180.3,180.02,180.13,534677.0,180.09,180.3,180.02,180.13,534677.0
2024-04-29 15:30:00,180.14,180.41,180.05,180.28,668797.0,180.14,180.41,180.05,180.28,668797.0
2024-04-29 15:40:00,180.27,180.4,180.12,180.23,794410.0,180.27,180.4,180.12,180.23,794410.0
2024-04-29 15:50:00,180.23,181.02,180.17,180.99,1949474.0,180.23,181.02,180.17,180.99,1949474.0
2024-04-30 09:30:00,181.09,181.94,180.6,181.89,2934149.0,181.09,181.94,180.6,181.89,2934149.0
2024-04-30 09:40:00,181.89,182.08,181.27,181.31,1605841.0,181.89,182.08,181.27,181.31,1605841.0
2024-04-30 09:50:00,181.32,181.81,181.07,181.6,1176843.0,181.32,181.81,181.07,181.6,1176843.0
2024-04-30 10:00:00,181.6,182.01,181.32,181.4,976889.0,181.6,182.01,181.32,181.4,976889.0
2024-04-30 10:10:00,181.4,181.43,180.8,180.89,1299529.0,181.4,181.43,180.8,180.89,1299529.0
2024-04-30 10:20:00,180.9,181.27,180.64,180.64,913098.0,180.9,181.27,180.64,180.64,913098.0
2024-04-30 10:30:00,180.64,181.05,180.51,180.99,899223.0,180.64,181.05,180.51,180.99,899223.0
2024-04-30 10:40:00,180.99,181.27,180.87,181.26,854731.0,180.99,181.27,180.87,181.26,854731.0
2024-04-30 10:50:00,181.27,181.28,180.6,180.72,863921.0,181.27,181.28,180.6,180.72,863921.0
2024-04-30 11:00:00,180.75,180.75,179.73,179.92,1226749.0,180.75,180.75,179.73,179.92,1226749.0
2024-04-30 11:10:00,179.93,179.98,179.48,179.81,1027901.0,179.93,179.98,179.48,179.81,1027901.0
2024-04-30 11:20:00,179.81,179.9,179.55,179.69,720254.0,179.81,179.9,179.55,179.69,720254.0
2024-04-30 11:30:00,179.7,179.78,179.44,179.51,791198.0,179.7,179.78,179.44,179.51,791198.0
2024-04-30 11:40:00,179.51,179.53,178.49,178.7,1263493.0,179.51,179.53,178.49,178.7,1263493.0
2024-04-30 11:50:00,178.7,179.14,178.66,179.1,890332.0,178.7,179.14,178.66,179.1,890332.0
2024-04-30 12:00:00,179.11,179.33,178.73,178.92,718525.0,179.11,179.33,178.73,178.92,718525.0
2024-04-30 12:10:00,178.92,182.99,178.91,179.56,1144487.0,178.92,182.99,178.91,179.56,1144487.0
2024-04-30 12:20:00,179.57,179.77,179.39,179.76,711827.0,179.57,179.77,179.39,179.76,711827.0
2024-04-30 12:30:00,179.77,179.77,178.72,178.97,897455.0,179.77,179.77,178.72,178.97,897455.0
2024-04-30 12:40:00,178.95,179.15,178.77,178.99,555235.0,178.95,179.15,178.77,178.99,555235.0
2024-04-30 12:50:00,178.98,179.11,178.5,178.81,726929.0,178.98,179.11,178.5,178.81,726929.0
2024-04-30 13:00:00,178.82,179.42,178.66,179.29,749591.0,178.82,179.42,178.66,179.29,749591.0
2024-04-30 13:10:00,179.29,179.35,178.88,179.25,659942.0,179.29,179.35,178.88,179.25,659942.0
2024-04-30 13:20:00,179.25,179.79,179.17,179.47,774216.0,179.25,179.79,179.17,179.47,774216.0
2024-04-30 13:30:00,179.47,179.66,179.4,179.62,505775.0,179.47,179.66,179.4,179.62,505775.0
2024-04-30 13:40:00,179.62,179.73,179.23,179.39,673701.0,179.62,179.73,179.23,179.39,673701.0
2024-04-30 13:50:00,179.39,179.96,179.36,179.69,731006.0,179.39,179.96,179.36,179.69,731006.0
2024-04-30 14:00:00,179.69,180.03,179.69,179.96,565883.0,179.69,180.03,179.69,179.96,565883.0
2024-04-30 14:10:00,179.96,180.08,179.63,179.63,806971.0,179.96,180.08,179.63,179.63,806971.0
2024-04-30 14:20:00,179.64,179.91,179.34,179.42,607066.0,179.64,179.91,179.34,179.42,607066.0
2024-04-30 14:30:00,179.44,179.67,179.42,179.58,624346.0,179.44,179.67,179.42,179.58,624346.0
2024-04-30 14:40:00,179.59,179.59,179.3,179.39,600070.0,179.59,179.59,179.3,179.39,600070.0
2024-04-30 14:50:00,179.39,179.39,178.92,179.03,859439.0,179.39,179.39,178.92,179.03,859439.0
2024-04-30 15:00:00,179.02,179.55,178.94,179.51,1042058.0,179.02,179.55,178.94,179.51,1042058.0
2024-04-30 15:10:00,179.52,179.93,179.48,179.57,1095266.0,179.52,179.93,179.48,179.57,1095266.0
2024-04-30 15:20:00,179.56,179.78,179.26,179.31,1011465.0,179.56,179.78,179.26,179.31,1011465.0
2024-04-30 15:30:00,179.31,179.45,179.19,179.3,986187.0,179.31,179.45,179.19,179.3,986187.0
2024-04-30 15:40:00,179.29,179.48,179.01,179.37,1478903.0,179.29,179.48,179.01,179.37,1478903.0
2024-04-30 15:50:00,179.37,179.38,174.8,175.25,8761852.0,179.37,179.38,174.8,175.25,8761852.0
2024-05-01 09:30:00,181.87,182.0,178.26,180.12,7071335.0,181.87,182.0,178.26,180.12,7071335.0
2024-05-01 09:40:00,180.12,181.5,179.77,181.14,4144110.0,180.12,181.5,179.77,181.14,4144110.0
2024-05-01 09:50:00,181.12,182.23,180.96,181.44,2942034.0,181.12,182.23,180.96,181.44,2942034.0
2024-05-01 10:00:00,181.46,181.76,179.85,179.92,2417096.0,181.46,181.76,179.85,179.92,2417096.0
2024-05-01 10:10:00,179.91,180.2,178.92,180.02,2425277.0,179.91,180.2,178.92,180.02,2425277.0
2024-05-01 10:20:00,180.02,180.21,179.58,180.02,1534552.0,180.02,180.21,179.58,180.02,1534552.0
2024-05-01 10:30:00,180.02,181.02,179.93,180.97,1434540.0,180.02,181.02,179.93,180.97,1434540.0
2024-05-01 10:40:00,180.97,181.06,179.93,180.05,1304966.0,180.97,181.06,179.93,180.05,1304966.0
2024-05-01 10:50:00,180.04,180.27,179.0,179.04,1213114.0,180.04,180.27,179.0,179.04,1213114.0
2024-05-01 11:00:00,179.03,179.35,177.92,177.98,1639260.0,179.03,179.35,177.92,177.98,1639260.0
2024-05-01 11:10:00,178.0,178.31,177.36,177.97,1568375.0,178.0,178.31,177.36,177.97,1568375.0
2024-05-01 11:20:00,177.97,178.09,177.31,178.0,1039884.0,177.97,178.09,177.31,178.0,1039884.0
2024-05-01 11:30:00,178.02,178.78,177.88,178.77,1106491.0,178.02,178.78,177.88,178.77,1106491.0
2024-05-01 11:40:00,178.75,178.98,178.35,178.41,992836.0,178.75,178.98,178.35,178.41,992836.0
2024-05-01 11:50:00,178.36,178.39,177.13,177.14,1055690.0,178.36,178.39,177.13,177.14,1055690.0
2024-05-01 12:00:00,177.14,177.15,176.56,176.84,1295468.0,177.14,177.15,176.56,176.84,1295468.0
2024-05-01 12:10:00,176.84,177.56,176.8,177.08,1114098.0,176.84,177.56,176.8,177.08,1114098.0
2024-05-01 12:20:00,177.08,177.63,177.01,177.55,662615.0,177.08,177.63,177.01,177.55,662615.0
2024-05-01 12:30:00,177.55,177.67,177.02,177.66,715611.0,177.55,177.67,177.02,177.66,715611.0
2024-05-01 12:40:00,177.65,178.05,177.43,178.02,729975.0,177.65,178.05,177.43,178.02,729975.0
2024-05-01 12:50:00,178.01,178.06,177.83,177.98,570697.0,178.01,178.06,177.83,177.98,570697.0
2024-05-01 13:00:00,177.98,178.1,177.66,178.06,732786.0,177.98,178.1,177.66,178.06,732786.0
2024-05-01 13:10:00,178.06,178.22,177.8,178.13,544178.0,178.06,178.22,177.8,178.13,544178.0
2024-05-01 13:20:00,178.15,178.86,178.14,178.31,792129.0,178.15,178.86,178.14,178.31,792129.0
2024-05-01 13:30:00,178.31,178.36,177.62,177.77,632901.0,178.31,178.36,177.62,177.77,632901.0
2024-05-01 13:40:00,177.78,178.17,177.62,178.15,562503.0,177.78,178.17,177.62,178.15,562503.0
2024-05-01 13:50:00,178.13,178.62,178.1,178.39,702654.0,178.13,178.62,178.1,178.39,702654.0
2024-05-01 14:00:00,178.4,179.28,178.21,179.1,1434906.0,178.4,179.28,178.21,179.1,1434906.0
2024-05-01 14:10:00,179.1,179.39,178.83,179.28,771637.0,179.1,179.39,178.83,179.28,771637.0
2024-05-01 14:20:00,179.27,180.44,179.17,180.36,1157131.0,179.27,180.44,179.17,180.36,1157131.0
2024-05-01 14:30:00,180.35,182.47,179.71,182.0,2922574.0,180.35,182.47,179.71,182.0,2922574.0
2024-05-01 14:40:00,181.99,183.44,181.71,182.28,3214909.0,181.99,183.44,181.71,182.28,3214909.0
2024-05-01 14:50:00,182.26,183.95,182.25,183.94,2220581.0,182.26,183.95,182.25,183.94,2220581.0
2024-05-01 15:00:00,183.94,184.74,183.16,183.91,2504516.0,183.94,184.74,183.16,183.91,2504516.0
2024-05-01 15:10:00,183.92,185.15,183.87,184.42,2517820.0,183.92,185.15,183.87,184.42,2517820.0
2024-05-01 15:20:00,184.41,185.1,183.56,184.45,2300114.0,184.41,185.1,183.56,184.45,2300114.0
2024-05-01 15:30:00,184.44,184.44,181.14,181.36,2340726.0,184.44,184.44,181.14,181.36,2340726.0
2024-05-01 15:40:00,181.37,181.75,180.66,181.02,2090610.0,181.37,181.75,180.66,181.02,2090610.0
2024-05-01 15:50:00,181.0,181.02,178.69,178.79,3182558.0,181.0,181.02,178.69,178.79,3182558.0
2024-05-02 09:30:00,180.75,181.76,179.91,181.74,2840448.0,180.75,181.76,179.91,181.74,2840448.0
2024-05-02 09:40:00,181.73,183.19,181.59,182.08,2701515.0,181.73,183.19,181.59,182.08,2701515.0
2024-05-02 09:50:00,182.07,183.19,181.51,182.79,1802791.0,182.07,183.19,181.51,182.79,1802791.0
2024-05-02 10:00:00,182.79,182.81,181.05,181.24,1651361.0,182.79,182.81,181.05,181.24,1651361.0
2024-05-02 10:10:00,181.24,181.63,180.76,180.8,1343872.0,181.24,181.63,180.76,180.8,1343872.0
2024-05-02 10:20:00,180.79,181.7,180.55,181.51,1212746.0,180.79,181.7,180.55,181.51,1212746.0
2024-05-02 10:30:00,181.48,182.18,181.38,181.67,881253.0,181.48,182.18,181.38,181.67,881253.0
2024-05-02 10:40:00,181.67,181.97,180.98,181.87,828894.0,181.67,181.97,180.98,181.87,828894.0
2024-05-02 10:50:00,181.86,182.04,181.62,181.98,623781.0,181.86,182.04,181.62,181.98,623781.0
2024-05-02 11:00:00,181.99,182.56,181.78,182.43,706148.0,181.99,182.56,181.78,182.43,706148.0
2024-05-02 11:10:00,182.43,182.6,182.08,182.23,659569.0,182.43,182.6,182.08,182.23,659569.0
2024-05-02 11:20:00,182.22,182.9,181.41,181.5,644931.0,182.22,182.9,181.41,181.5,644931.0
2024-05-02 11:30:00,181.49,181.73,181.11,181.46,609888.0,181.49,181.73,181.11,181.46,609888.0
2024-05-02 11:40:00,181.47,181.75,181.43,181.64,493569.0,181.47,181.75,181.43,181.64,493569.0
2024-05-02 11:50:00,181.64,182.21,181.59,182.18,483757.0,181.64,182.21,181.59,182.18,483757.0
2024-05-02 12:00:00,182.19,182.54,182.12,182.17,663452.0,182.19,182.54,182.12,182.17,663452.0
2024-05-02 12:10:00,182.17,182.25,181.66,181.85,588878.0,182.17,182.25,181.66,181.85,588878.0
2024-05-02 12:20:00,181.84,182.2,181.73,182.13,483961.0,181.84,182.2,181.73,182.13,483961.0
2024-05-02 12:30:00,182.13,182.25,181.71,182.19,513098.0,182.13,182.25,181.71,182.19,513098.0
2024-05-02 12:40:00,182.19,182.53,182.14,182.48,412494.0,182.19,182.53,182.14,182.48,412494.0
2024-05-02 12:50:00,182.49,182.57,182.11,182.25,471171.0,182.49,182.57,182.11,182.25,471171.0
2024-05-02 13:00:00,182.28,182.64,182.21,182.6,409804.0,182.28,182.64,182.21,182.6,409804.0
2024-05-02 13:10:00,182.61,183.33,182.57,183.29,911168.0,182.61,183.33,182.57,183.29,911168.0
2024-05-02 13:20:00,183.28,184.18,183.22,184.11,1118287.0,183.28,184.18,183.22,184.11,1118287.0
2024-05-02 13:30:00,184.1,184.35,183.85,184.27,954612.0,184.1,184.35,183.85,184.27,954612.0
2024-05-02 13:40:00,184.29,185.07,184.06,184.63,1763905.0,184.29,185.07,184.06,184.63,1763905.0
2024-05-02 13:50:00,184.67,184.85,184.3,184.41,983203.0,184.67,184.85,184.3,184.41,983203.0
2024-05-02 14:00:00,184.43,184.84,184.25,184.72,741326.0,184.43,184.84,184.25,184.72,741326.0
2024-05-02 14:10:00,184.72,184.84,184.05,184.12,562740.0,184.72,184.84,184.05,184.12,562740.0
2024-05-02 14:20:00,184.11,184.3,183.92,184.3,586964.0,184.11,184.3,183.92,184.3,586964.0
2024-05-02 14:30:00,184.3,184.75,184.21,184.72,747818.0,184.3,184.75,184.21,184.72,747818.0
2024-05-02 14:40:00,184.73,185.0,184.68,184.92,891362.0,184.73,185.0,184.68,184.92,891362.0
2024-05-02 14:50:00,184.91,185.06,184.63,184.71,686534.0,184.91,185.06,184.63,184.71,686534.0
2024-05-02 15:00:00,184.74,184.95,184.23,184.89,821151.0,184.74,184.95,184.23,184.89,821151.0
2024-05-02 15:10:00,184.89,184.9,184.37,184.73,603650.0,184.89,184.9,184.37,184.73,603650.0
2024-05-02 15:20:00,184.74,184.9,184.64,184.75,565994.0,184.74,184.9,184.64,184.75,565994.0
2024-05-02 15:30:00,184.74,184.78,183.65,184.0,1176584.0,184.74,184.78,183.65,184.0,1176584.0
2024-05-02 15:40:00,184.02,184.24,183.78,184.06,903342.0,184.02,184.24,183.78,184.06,903342.0
2024-05-02 15:50:00,184.07,184.82,184.03,184.77,2354819.0,184.07,184.82,184.03,184.77,2354819.0
2024-05-03 09:30:00,186.99,187.1,185.42,185.76,3033735.0,186.99,187.1,185.42,185.76,3033735.0
2024-05-03 09:40:00,185.76,187.23,185.75,186.67,2089740.0,185.76,187.23,185.75,186.67,2089740.0
2024-05-03 09:50:00,186.68,186.88,186.13,186.39,1347933.0,186.68,186.88,186.13,186.39,1347933.0
2024-05-03 10:00:00,186.42,187.06,185.83,186.34,1430446.0,186.42,187.06,185.83,186.34,1430446.0
2024-05-03 10:10:00,186.34,186.78,186.15,186.55,861315.0,186.34,186.78,186.15,186.55,861315.0
2024-05-03 10:20:00,186.6,187.18,185.98,186.89,1043395.0,186.6,187.18,185.98,186.89,1043395.0
2024-05-03 10:30:00,186.9,187.42,186.65,187.42,873460.0,186.9,187.42,186.65,187.42,873460.0
2024-05-03 10:40:00,187.42,187.87,187.17,187.69,1262946.0,187.42,187.87,187.17,187.69,1262946.0
2024-05-03 10:50:00,187.68,187.69,187.03,187.03,714596.0,187.68,187.69,187.03,187.03,714596.0
2024-05-03 11:00:00,187.04,187.1,185.96,185.99,798185.0,187.04,187.1,185.96,185.99,798185.0
2024-05-03 11:10:00,186.0,186.29,185.74,186.12,777766.0,186.0,186.29,185.74,186.12,777766.0
2024-05-03 11:20:00,186.14,186.2,185.72,185.77,764944.0,186.14,186.2,185.72,185.77,764944.0
2024-05-03 11:30:00,185.8,186.65,185.8,186.56,663139.0,185.8,186.65,185.8,186.56,663139.0
2024-05-03 11:40:00,186.56,186.7,186.3,186.53,420682.0,186.56,186.7,186.3,186.53,420682.0
2024-05-03 11:50:00,186.51,186.79,186.46,186.67,365051.0,186.51,186.79,186.46,186.67,365051.0
2024-05-03 12:00:00,186.67,186.74,186.44,186.64,311153.0,186.67,186.74,186.44,186.64,311153.0
2024-05-03 12:10:00,186.65,186.67,186.34,186.42,356485.0,186.65,186.67,186.34,186.42,356485.0
2024-05-03 12:20:00,186.42,186.6,186.24,186.34,425320.0,186.42,186.6,186.24,186.34,425320.0
2024-05-03 12:30:00,186.33,186.74,186.25,186.74,339182.0,186.33,186.74,186.25,186.74,339182.0
2024-05-03 12:40:00,186.75,186.8,186.26,186.28,364884.0,186.75,186.8,186.26,186.28,364884.0
2024-05-03 12:50:00,186.27,186.28,185.95,186.09,416924.0,186.27,186.28,185.95,186.09,416924.0
2024-05-03 13:00:00,186.09,186.54,186.09,186.45,426570.0,186.09,186.54,186.09,186.45,426570.0
2024-05-03 13:10:00,186.46,186.58,186.26,186.27,342658.0,186.46,186.58,186.26,186.27,342658.0
2024-05-03 13:20:00,186.27,186.42,186.2,186.27,277316.0,186.27,186.42,186.2,186.27,277316.0
2024-05-03 13:30:00,186.27,186.3,186.05,186.26,293300.0,186.27,186.3,186.05,186.26,293300.0
2024-05-03 13:40:00,186.27,186.36,186.06,186.22,333331.0,186.27,186.36,186.06,186.22,333331.0
2024-05-03 13:50:00,186.23,186.45,186.16,186.16,381090.0,186.23,186.45,186.16,186.16,381090.0
2024-05-03 14:00:00,186.17,186.56,186.17,186.56,502259.0,186.17,186.56,186.17,186.56,502259.0
2024-05-03 14:10:00,186.56,186.66,186.43,186.63,336853.0,186.56,186.66,186.43,186.63,336853.0
2024-05-03 14:20:00,186.63,186.66,186.4,186.42,282392.0,186.63,186.66,186.4,186.42,282392.0
2024-05-03 14:30:00,186.42,186.6,186.35,186.38,310425.0,186.42,186.6,186.35,186.38,310425.0
2024-05-03 14:40:00,186.39,186.67,186.33,186.46,324354.0,186.39,186.67,186.33,186.46,324354.0
2024-05-03 14:50:00,186.45,186.55,186.26,186.36,279269.0,186.45,186.55,186.26,186.36,279269.0
2024-05-03 15:00:00,186.35,186.41,186.11,186.22,352518.0,186.35,186.41,186.11,186.22,352518.0
2024-05-03 15:10:00,186.21,186.29,186.04,186.15,527397.0,186.21,186.29,186.04,186.15,527397.0
2024-05-03 15:20:00,186.15,186.29,186.04,186.17,421455.0,186.15,186.29,186.04,186.17,421455.0
2024-05-03 15:30:00,186.17,186.21,185.83,186.15,672443.0,186.17,186.21,185.83,186.15,672443.0
2024-05-03 15:40:00,186.14,186.28,186.04,186.1,599697.0,186.14,186.28,186.04,186.1,599697.0
2024-05-03 15:50:00,186.09,186.48,186.04,186.25,1595484.0,186.09,186.48,186.04,186.25,1595484.0
2024-05-06 09:30:00,186.29,186.47,184.8,186.19,2440621.0,186.29,186.47,184.8,186.19,2440621.0
2024-05-06 09:40:00,186.18,186.42,185.7,185.82,1149954.0,186.18,186.42,185.7,185.82,1149954.0
2024-05-06 09:50:00,185.86,186.17,185.3,185.63,989547.0,185.86,186.17,185.3,185.63,989547.0
2024-05-06 10:00:00,185.63,186.0,185.25,185.61,881859.0,185.63,186.0,185.25,185.61,881859.0
2024-05-06 10:10:00,185.6,185.79,185.25,185.7,1081628.0,185.6,185.79,185.25,185.7,1081628.0
2024-05-06 10:20:00,185.7,186.28,185.51,186.21,783687.0,185.7,186.28,185.51,186.21,783687.0
2024-05-06 10:30:00,186.21,186.51,186.02,186.17,619785.0,186.21,186.51,186.02,186.17,619785.0
2024-05-06 10:40:00,186.17,186.39,186.04,186.32,493671.0,186.17,186.39,186.04,186.32,493671.0
2024-05-06 10:50:00,186.32,186.59,186.2,186.55,663090.0,186.32,186.59,186.2,186.55,663090.0
2024-05-06 11:00:00,186.59,186.94,186.54,186.89,656513.0,186.59,186.94,186.54,186.89,656513.0
2024-05-06 11:10:00,186.89,187.05,186.69,186.93,534197.0,186.89,187.05,186.69,186.93,534197.0
2024-05-06 11:20:00,186.94,187.14,186.67,186.8,482709.0,186.94,187.14,186.67,186.8,482709.0
2024-05-06 11:30:00,186.81,187.18,186.78,186.79,661539.0,186.81,187.18,186.78,186.79,661539.0
2024-05-06 11:40:00,186.8,186.99,186.67,186.85,379358.0,186.8,186.99,186.67,186.85,379358.0
2024-05-06 11:50:00,186.84,186.91,186.65,186.73,285384.0,186.84,186.91,186.65,186.73,285384.0
2024-05-06 12:00:00,186.74,186.97,186.73,186.92,350200.0,186.74,186.97,186.73,186.92,350200.0
2024-05-06 12:10:00,186.91,186.98,186.75,186.82,255658.0,186.91,186.98,186.75,186.82,255658.0
2024-05-06 12:20:00,186.81,186.81,186.51,186.65,346779.0,186.81,186.81,186.51,186.65,346779.0
2024-05-06 12:30:00,186.65,186.94,186.64,186.82,291174.0,186.65,186.94,186.64,186.82,291174.0
2024-05-06 12:40:00,186.81,186.84,186.36,186.63,420539.0,186.81,186.84,186.36,186.63,420539.0
2024-05-06 12:50:00,186.63,186.79,186.44,186.77,321520.0,186.63,186.79,186.44,186.77,321520.0
2024-05-06 13:00:00,186.77,186.88,186.69,186.72,302482.0,186.77,186.88,186.69,186.72,302482.0
2024-05-06 13:10:00,186.72,186.78,186.47,186.61,260328.0,186.72,186.78,186.47,186.61,260328.0
2024-05-06 13:20:00,186.61,186.76,186.52,186.56,243272.0,186.61,186.76,186.52,186.56,243272.0
2024-05-06 13:30:00,186.54,186.75,186.41,186.68,271811.0,186.54,186.75,186.41,186.68,271811.0
2024-05-06 13:40:00,186.69,186.87,186.59,186.74,238193.0,186.69,186.87,186.59,186.74,238193.0
2024-05-06 13:50:00,186.75,186.86,186.68,186.74,180747.0,186.75,186.86,186.68,186.74,180747.0
2024-05-06 14:00:00,186.74,186.87,186.69,186.77,282301.0,186.74,186.87,186.69,186.77,282301.0
2024-05-06 14:10:00,186.77,187.07,186.77,187.03,415557.0,186.77,187.07,186.77,187.03,415557.0
2024-05-06 14:20:00,187.03,187.49,187.02,187.48,571229.0,187.03,187.49,187.02,187.48,571229.0
2024-05-06 14:30:00,187.48,187.54,187.21,187.27,537628.0,187.48,187.54,187.21,187.27,537628.0
2024-05-06 14:40:00,187.27,187.57,187.25,187.5,396373.0,187.27,187.57,187.25,187.5,396373.0
2024-05-06 14:50:00,187.49,187.75,187.43,187.69,373835.0,187.49,187.75,187.43,187.69,373835.0
2024-05-06 15:00:00,187.68,187.74,187.45,187.64,448078.0,187.68,187.74,187.45,187.64,448078.0
2024-05-06 15:10:00,187.64,187.72,187.51,187.62,448652.0,187.64,187.72,187.51,187.62,448652.0
2024-05-06 15:20:00,187.61,187.73,187.53,187.64,487363.0,187.61,187.73,187.53,187.64,487363.0
2024-05-06 15:30:00,187.65,187.9,187.52,187.83,582343.0,187.65,187.9,187.52,187.83,582343.0
2024-05-06 15:40:00,187.83,188.08,187.73,188.06,867951.0,187.83,188.08,187.73,188.06,867951.0
2024-05-06 15:50:00,188.06,188.75,187.94,188.69,2196369.0,188.06,188.75,187.94,188.69,2196369.0
2024-05-07 09:30:00,188.9,189.27,188.27,188.47,2238774.0,188.9,189.27,188.27,188.47,2238774.0
2024-05-07 09:40:00,188.46,189.46,188.34,188.84,1233443.0,188.46,189.46,188.34,188.84,1233443.0
2024-05-07 09:50:00,188.85,189.28,188.62,188.98,916748.0,188.85,189.28,188.62,188.98,916748.0
2024-05-07 10:00:00,188.99,189.4,188.64,188.98,900215.0,188.99,189.4,188.64,188.98,900215.0
2024-05-07 10:10:00,188.97,189.02,188.65,188.81,508721.0,188.97,189.02,188.65,188.81,508721.0
2024-05-07 10:20:00,188.8,188.92,188.11,188.25,773944.0,188.8,188.92,188.11,188.25,773944.0
2024-05-07 10:30:00,188.24,188.54,188.12,188.44,532578.0,188.24,188.54,188.12,188.44,532578.0
2024-05-07 10:40:00,188.45,188.91,188.33,188.87,465522.0,188.45,188.91,188.33,188.87,465522.0
2024-05-07 10:50:00,188.88,189.16,188.73,189.05,428882.0,188.88,189.16,188.73,189.05,428882.0
2024-05-07 11:00:00,189.08,189.2,188.92,189.18,350006.0,189.08,189.2,188.92,189.18,350006.0
2024-05-07 11:10:00,189.18,189.21,188.97,189.0,497501.0,189.18,189.21,188.97,189.0,497501.0
2024-05-07 11:20:00,189.0,189.21,188.98,189.03,432626.0,189.0,189.21,188.98,189.03,432626.0
2024-05-07 11:30:00,189.02,189.57,188.83,189.56,727292.0,189.02,189.57,188.83,189.56,727292.0
2024-05-07 11:40:00,189.57,189.71,189.48,189.71,653642.0,189.57,189.71,189.48,189.71,653642.0
2024-05-07 11:50:00,189.71,189.94,189.37,189.47,804818.0,189.71,189.94,189.37,189.47,804818.0
2024-05-07 12:00:00,189.47,189.51,189.26,189.34,474265.0,189.47,189.51,189.26,189.34,474265.0
2024-05-07 12:10:00,189.34,189.5,189.3,189.43,292541.0,189.34,189.5,189.3,189.43,292541.0
2024-05-07 12:20:00,189.42,189.43,188.96,189.19,452759.0,189.42,189.43,188.96,189.19,452759.0
2024-05-07 12:30:00,189.19,189.2,188.88,188.93,324456.0,189.19,189.2,188.88,188.93,324456.0
2024-05-07 12:40:00,188.93,189.08,188.77,188.91,333731.0,188.93,189.08,188.77,188.91,333731.0
2024-05-07 12:50:00,188.91,188.91,188.66,188.88,361292.0,188.91,188.91,188.66,188.88,361292.0
2024-05-07 13:00:00,188.88,189.22,188.87,188.97,475757.0,188.88,189.22,188.87,188.97,475757.0
2024-05-07 13:10:00,188.98,189.11,188.78,188.9,308754.0,188.98,189.11,188.78,188.9,308754.0
2024-05-07 13:20:00,188.9,189.06,188.84,188.92,296637.0,188.9,189.06,188.84,188.92,296637.0
2024-05-07 13:30:00,188.92,189.21,188.85,189.03,431027.0,188.92,189.21,188.85,189.03,431027.0
2024-05-07 13:40:00,189.02,189.06,188.52,188.55,442541.0,189.02,189.06,188.52,188.55,442541.0
2024-05-07 13:50:00,188.54,188.77,188.25,188.43,429283.0,188.54,188.77,188.25,188.43,429283.0
2024-05-07 14:00:00,188.38,188.57,188.19,188.3,255570.0,188.38,188.57,188.19,188.3,255570.0
2024-05-07 14:10:00,188.31,188.48,187.94,187.98,443957.0,188.31,188.48,187.94,187.98,443957.0
2024-05-07 14:20:00,187.99,188.2,187.73,187.85,487611.0,187.99,188.2,187.73,187.85,487611.0
2024-05-07 14:30:00,187.85,187.9,187.3,187.63,798931.0,187.85,187.9,187.3,187.63,798931.0
2024-05-07 14:40:00,187.62,187.92,187.59,187.81,518905.0,187.62,187.92,187.59,187.81,518905.0
2024-05-07 14:50:00,187.77,187.93,187.66,187.92,315103.0,187.77,187.93,187.66,187.92,315103.0
2024-05-07 15:00:00,187.92,188.06,187.79,188.05,336680.0,187.92,188.06,187.79,188.05,336680.0
2024-05-07 15:10:00,188.06,188.35,188.01,188.2,481601.0,188.06,188.35,188.01,188.2,481601.0
2024-05-07 15:20:00,188.21,188.36,188.08,188.16,348016.0,188.21,188.36,188.08,188.16,348016.0
2024-05-07 15:30:00,188.18,188.2,187.94,188.17,378022.0,188.18,188.2,187.94,188.17,378022.0
2024-05-07 15:40:00,188.17,188.33,188.12,188.31,439958.0,188.17,188.33,188.12,188.31,439958.0
2024-05-07 15:50:00,188.33,189.04,188.33,188.78,1845703.0,188.33,189.04,188.33,188.78,1845703.0
2024-05-08 09:30:00,187.36,188.25,187.27,187.57,1774817.0,187.36,188.25,187.27,187.57,1774817.0
2024-05-08 09:40:00,187.57,187.7,186.65,186.66,1331588.0,187.57,187.7,186.65,186.66,1331588.0
2024-05-08 09:50:00,186.66,187.04,186.38,187.03,1121138.0,186.66,187.04,186.38,187.03,1121138.0
2024-05-08 10:00:00,187.04,187.27,186.8,187.01,726771.0,187.04,187.27,186.8,187.01,726771.0
2024-05-08 10:10:00,187.02,187.5,187.01,187.18,555103.0,187.02,187.5,187.01,187.18,555103.0
2024-05-08 10:20:00,187.18,187.76,187.16,187.65,497235.0,187.18,187.76,187.16,187.65,497235.0
2024-05-08 10:30:00,187.63,187.7,187.24,187.57,400332.0,187.63,187.7,187.24,187.57,400332.0
2024-05-08 10:40:00,187.58,188.43,187.56,188.28,802986.0,187.58,188.43,187.56,188.28,802986.0
2024-05-08 10:50:00,188.28,188.33,187.94,188.05,435812.0,188.28,188.33,187.94,188.05,435812.0
2024-05-08 11:00:00,188.06,188.23,187.72,187.81,396563.0,188.06,188.23,187.72,187.81,396563.0
2024-05-08 11:10:00,187.81,187.99,187.77,187.92,264091.0,187.81,187.99,187.77,187.92,264091.0
2024-05-08 11:20:00,187.9,187.91,187.72,187.77,262711.0,187.9,187.91,187.72,187.77,262711.0
2024-05-08 11:30:00,187.75,187.9,187.57,187.59,255343.0,187.75,187.9,187.57,187.59,255343.0
2024-05-08 11:40:00,187.58,187.73,187.46,187.59,204441.0,187.58,187.73,187.46,187.59,204441.0
2024-05-08 11:50:00,187.6,187.72,187.49,187.5,184415.0,187.6,187.72,187.49,187.5,184415.0
2024-05-08 12:00:00,187.49,187.68,187.42,187.53,143134.0,187.49,187.68,187.42,187.53,143134.0
2024-05-08 12:10:00,187.52,187.6,187.36,187.59,180550.0,187.52,187.6,187.36,187.59,180550.0
2024-05-08 12:20:00,187.6,187.67,187.42,187.44,243473.0,187.6,187.67,187.42,187.44,243473.0
2024-05-08 12:30:00,187.45,187.47,187.16,187.22,286179.0,187.45,187.47,187.16,187.22,286179.0
2024-05-08 12:40:00,187.23,187.33,187.07,187.2,260698.0,187.23,187.33,187.07,187.2,260698.0
2024-05-08 12:50:00,187.22,187.29,187.09,187.15,277360.0,187.22,187.29,187.09,187.15,277360.0
2024-05-08 13:00:00,187.13,187.33,186.86,187.09,414401.0,187.13,187.33,186.86,187.09,414401.0
2024-05-08 13:10:00,187.08,187.28,187.0,187.18,195557.0,187.08,187.28,187.0,187.18,195557.0
2024-05-08 13:20:00,187.15,187.21,186.99,187.1,206213.0,187.15,187.21,186.99,187.1,206213.0
2024-05-08 13:30:00,187.1,187.27,186.97,187.0,261858.0,187.1,187.27,186.97,187.0,261858.0
2024-05-08 13:40:00,187.0,187.26,186.99,187.23,180412.0,187.0,187.26,186.99,187.23,180412.0
2024-05-08 13:50:00,187.22,187.38,187.16,187.3,254375.0,187.22,187.38,187.16,187.3,254375.0
2024-05-08 14:00:00,187.31,187.6,187.27,187.6,332337.0,187.31,187.6,187.27,187.6,332337.0
2024-05-08 14:10:00,187.59,187.99,187.57,187.98,608637.0,187.59,187.99,187.57,187.98,608637.0
2024-05-08 14:20:00,187.99,188.1,187.78,188.01,484048.0,187.99,188.1,187.78,188.01,484048.0
2024-05-08 14:30:00,188.0,188.15,187.8,187.88,397845.0,188.0,188.15,187.8,187.88,397845.0
2024-05-08 14:40:00,187.88,187.99,187.75,187.91,265945.0,187.88,187.99,187.75,187.91,265945.0
2024-05-08 14:50:00,187.9,188.05,187.8,188.0,326846.0,187.9,188.05,187.8,188.0,326846.0
2024-05-08 15:00:00,188.0,188.02,187.72,187.84,270764.0,188.0,188.02,187.72,187.84,270764.0
2024-05-08 15:10:00,187.83,187.99,187.75,187.94,283927.0,187.83,187.99,187.75,187.94,283927.0
2024-05-08 15:20:00,187.93,188.08,187.89,187.95,276396.0,187.93,188.08,187.89,187.95,276396.0
2024-05-08 15:30:00,187.96,188.08,187.84,187.89,257148.0,187.96,188.08,187.84,187.89,257148.0
2024-05-08 15:40:00,187.89,187.97,187.79,187.91,305066.0,187.89,187.97,187.79,187.91,305066.0
2024-05-08 15:50:00,187.92,188.34,187.83,187.93,1426729.0,187.92,188.34,187.83,187.93,1426729.0
2024-05-09 09:30:00,188.88,190.31,188.75,188.96,2854662.0,188.88,190.31,188.75,188.96,2854662.0
2024-05-09 09:40:00,188.95,189.06,187.52,187.65,1493769.0,188.95,189.06,187.52,187.65,1493769.0
2024-05-09 09:50:00,187.66,188.1,187.44,188.09,1048319.0,187.66,188.1,187.44,188.09,1048319.0
2024-05-09 10:00:00,188.09,188.82,188.08,188.56,918454.0,188.09,188.82,188.08,188.56,918454.0
2024-05-09 10:10:00,188.56,188.86,188.42,188.73,587591.0,188.56,188.86,188.42,188.73,587591.0
2024-05-09 10:20:00,188.73,189.15,188.7,188.75,787613.0,188.73,189.15,188.7,188.75,787613.0
2024-05-09 10:30:00,188.76,189.79,188.74,189.74,747658.0,188.76,189.79,188.74,189.74,747658.0
2024-05-09 10:40:00,189.75,190.18,189.58,190.11,986607.0,189.75,190.18,189.58,190.11,986607.0
2024-05-09 10:50:00,190.11,190.19,189.81,189.93,1080029.0,190.11,190.19,189.81,189.93,1080029.0
2024-05-09 11:00:00,189.95,190.04,189.71,189.76,539987.0,189.95,190.04,189.71,189.76,539987.0
2024-05-09 11:10:00,189.77,190.06,189.7,190.05,573572.0,189.77,190.06,189.7,190.05,573572.0
2024-05-09 11:20:00,190.05,190.68,190.04,190.49,1234709.0,190.05,190.68,190.04,190.49,1234709.0
2024-05-09 11:30:00,190.51,191.29,190.34,190.96,1580091.0,190.51,191.29,190.34,190.96,1580091.0
2024-05-09 11:40:00,190.96,191.0,190.57,190.71,682248.0,190.96,191.0,190.57,190.71,682248.0
2024-05-09 11:50:00,190.7,190.92,190.34,190.35,458952.0,190.7,190.92,190.34,190.35,458952.0
2024-05-09 12:00:00,190.36,190.5,190.18,190.5,563907.0,190.36,190.5,190.18,190.5,563907.0
2024-05-09 12:10:00,190.49,190.84,190.41,190.67,960144.0,190.49,190.84,190.41,190.67,960144.0
2024-05-09 12:20:00,190.68,190.99,190.59,190.87,451684.0,190.68,190.99,190.59,190.87,451684.0
2024-05-09 12:30:00,190.87,190.88,190.48,190.83,363841.0,190.87,190.88,190.48,190.83,363841.0
2024-05-09 12:40:00,190.82,190.98,190.69,190.86,358698.0,190.82,190.98,190.69,190.86,358698.0
2024-05-09 12:50:00,190.87,191.24,190.85,191.21,1079189.0,190.87,191.24,190.85,191.21,1079189.0
2024-05-09 13:00:00,191.21,191.67,191.15,191.46,1121484.0,191.21,191.67,191.15,191.46,1121484.0
2024-05-09 13:10:00,191.45,191.7,191.05,191.09,820729.0,191.45,191.7,191.05,191.09,820729.0
2024-05-09 13:20:00,191.09,191.1,190.65,190.91,749380.0,191.09,191.1,190.65,190.91,749380.0
2024-05-09 13:30:00,190.89,190.9,190.57,190.7,505151.0,190.89,190.9,190.57,190.7,505151.0
2024-05-09 13:40:00,190.7,190.91,190.54,190.63,385879.0,190.7,190.91,190.54,190.63,385879.0
2024-05-09 13:50:00,190.64,190.66,190.36,190.49,408678.0,190.64,190.66,190.36,190.49,408678.0
2024-05-09 14:00:00,190.49,190.63,190.39,190.51,357351.0,190.49,190.63,190.39,190.51,357351.0
2024-05-09 14:10:00,190.52,190.65,190.23,190.48,457825.0,190.52,190.65,190.23,190.48,457825.0
2024-05-09 14:20:00,190.49,190.67,190.29,190.64,322595.0,190.49,190.67,190.29,190.64,322595.0
2024-05-09 14:30:00,190.63,190.77,190.54,190.72,394899.0,190.63,190.77,190.54,190.72,394899.0
2024-05-09 14:40:00,190.73,190.89,190.67,190.77,330190.0,190.73,190.89,190.67,190.77,330190.0
2024-05-09 14:50:00,190.78,191.06,190.76,190.83,487207.0,190.78,191.06,190.76,190.83,487207.0
2024-05-09 15:00:00,190.83,190.88,190.43,190.5,501463.0,190.83,190.88,190.43,190.5,501463.0
2024-05-09 15:10:00,190.5,190.56,190.24,190.39,439150.0,190.5,190.56,190.24,190.39,439150.0
2024-05-09 15:20:00,190.39,190.49,189.9,189.99,606820.0,190.39,190.49,189.9,189.99,606820.0
2024-05-09 15:30:00,190.0,190.06,189.78,189.8,785118.0,190.0,190.06,189.78,189.8,785118.0
2024-05-09 15:40:00,189.81,189.86,189.36,189.41,889576.0,189.81,189.86,189.36,189.41,889576.0
2024-05-09 15:50:00,189.41,189.89,189.23,189.51,2242754.0,189.41,189.89,189.23,189.51,2242754.0
2024-05-10 09:30:00,189.16,189.63,188.65,188.89,1862391.0,189.16,189.63,188.65,188.89,1862391.0
2024-05-10 09:40:00,188.9,189.9,188.69,189.81,1149663.0,188.9,189.9,188.69,189.81,1149663.0
2024-05-10 09:50:00,189.81,189.87,189.52,189.75,825874.0,189.81,189.87,189.52,189.75,825874.0
2024-05-10 10:00:00,189.74,189.75,188.9,188.98,787026.0,189.74,189.75,188.9,188.98,787026.0
2024-05-10 10:10:00,188.98,189.01,188.32,188.39,817566.0,188.98,189.01,188.32,188.39,817566.0
2024-05-10 10:20:00,188.37,188.52,188.15,188.22,489908.0,188.37,188.52,188.15,188.22,489908.0
2024-05-10 10:30:00,188.23,188.26,187.72,188.08,753554.0,188.23,188.26,187.72,188.08,753554.0
2024-05-10 10:40:00,188.06,188.45,188.03,188.12,482672.0,188.06,188.45,188.03,188.12,482672.0
2024-05-10 10:50:00,188.14,188.29,187.73,187.77,467679.0,188.14,188.29,187.73,187.77,467679.0
2024-05-10 11:00:00,187.79,187.82,187.43,187.58,541021.0,187.79,187.82,187.43,187.58,541021.0
2024-05-10 11:10:00,187.57,187.8,187.5,187.66,326252.0,187.57,187.8,187.5,187.66,326252.0
2024-05-10 11:20:00,187.66,187.88,187.51,187.79,448740.0,187.66,187.88,187.51,187.79,448740.0
2024-05-10 11:30:00,187.8,187.92,187.31,187.45,543494.0,187.8,187.92,187.31,187.45,543494.0
2024-05-10 11:40:00,187.44,187.45,186.95,187.38,556777.0,187.44,187.45,186.95,187.38,556777.0
2024-05-10 11:50:00,187.37,187.52,187.3,187.44,342615.0,187.37,187.52,187.3,187.44,342615.0
2024-05-10 12:00:00,187.44,187.44,187.13,187.29,338479.0,187.44,187.44,187.13,187.29,338479.0
2024-05-10 12:10:00,187.28,187.44,187.22,187.25,291967.0,187.28,187.44,187.22,187.25,291967.0
2024-05-10 12:20:00,187.25,187.34,187.12,187.21,298990.0,187.25,187.34,187.12,187.21,298990.0
2024-05-10 12:30:00,187.2,187.31,186.98,187.02,331732.0,187.2,187.31,186.98,187.02,331732.0
2024-05-10 12:40:00,187.03,187.24,186.93,187.23,329930.0,187.03,187.24,186.93,187.23,329930.0
2024-05-10 12:50:00,187.22,187.55,187.14,187.38,414626.0,187.22,187.55,187.14,187.38,414626.0
2024-05-10 13:00:00,187.38,187.44,187.15,187.23,214083.0,187.38,187.44,187.15,187.23,214083.0
2024-05-10 13:10:00,187.23,187.56,187.21,187.48,309852.0,187.23,187.56,187.21,187.48,309852.0
2024-05-10 13:20:00,187.47,187.58,187.37,187.5,209853.0,187.47,187.58,187.37,187.5,209853.0
2024-05-10 13:30:00,187.51,187.84,187.49,187.78,317727.0,187.51,187.84,187.49,187.78,317727.0
2024-05-10 13:40:00,187.78,187.83,187.42,187.73,263263.0,187.78,187.83,187.42,187.73,263263.0
2024-05-10 13:50:00,187.75,187.96,187.7,187.92,334390.0,187.75,187.96,187.7,187.92,334390.0
2024-05-10 14:00:00,187.9,188.02,187.61,187.97,332386.0,187.9,188.02,187.61,187.97,332386.0
2024-05-10 14:10:00,187.98,188.17,187.95,188.0,432045.0,187.98,188.17,187.95,188.0,432045.0
2024-05-10 14:20:00,188.0,188.01,187.75,187.84,239082.0,188.0,188.01,187.75,187.84,239082.0
2024-05-10 14:30:00,187.84,187.85,187.51,187.65,283894.0,187.84,187.85,187.51,187.65,283894.0
2024-05-10 14:40:00,187.64,187.71,187.55,187.62,220466.0,187.64,187.71,187.55,187.62,220466.0
2024-05-10 14:50:00,187.62,187.82,187.61,187.78,212515.0,187.62,187.82,187.61,187.78,212515.0
2024-05-10 15:00:00,187.79,187.85,187.64,187.71,229557.0,187.79,187.85,187.64,187.71,229557.0
2024-05-10 15:10:00,187.71,187.92,187.63,187.91,336195.0,187.71,187.92,187.63,187.91,336195.0
2024-05-10 15:20:00,187.91,187.97,187.73,187.8,342637.0,187.91,187.97,187.73,187.8,342637.0
2024-05-10 15:30:00,187.81,187.86,187.54,187.7,394656.0,187.81,187.86,187.54,187.7,394656.0
2024-05-10 15:40:00,187.71,187.71,187.44,187.46,550148.0,187.71,187.71,187.44,187.46,550148.0
2024-05-10 15:50:00,187.48,187.7,187.39,187.46,1442645.0,187.48,187.7,187.39,187.46,1442645.0
2024-05-13 09:30:00,188.07,188.31,186.99,187.02,1295778.0,188.07,188.31,186.99,187.02,1295778.0
2024-05-13 09:40:00,187.05,187.27,186.65,186.74,645633.0,187.05,187.27,186.65,186.74,645633.0
2024-05-13 09:50:00,186.75,187.32,186.63,187.19,573236.0,186.75,187.32,186.63,187.19,573236.0
2024-05-13 10:00:00,187.18,187.29,186.91,187.08,453313.0,187.18,187.29,186.91,187.08,453313.0
2024-05-13 10:10:00,187.09,187.22,186.8,187.07,324001.0,187.09,187.22,186.8,187.07,324001.0
2024-05-13 10:20:00,187.06,187.1,186.82,187.02,283945.0,187.06,187.1,186.82,187.02,283945.0
2024-05-13 10:30:00,186.99,187.05,186.38,186.56,588825.0,186.99,187.05,186.38,186.56,588825.0
2024-05-13 10:40:00,186.56,186.62,186.31,186.56,316863.0,186.56,186.62,186.31,186.56,316863.0
2024-05-13 10:50:00,186.56,186.6,186.26,186.34,444817.0,186.56,186.6,186.26,186.34,444817.0
2024-05-13 11:00:00,186.34,186.38,186.12,186.21,537734.0,186.34,186.38,186.12,186.21,537734.0
2024-05-13 11:10:00,186.22,186.42,185.96,186.0,449249.0,186.22,186.42,185.96,186.0,449249.0
2024-05-13 11:20:00,186.0,186.02,185.6,185.82,740372.0,186.0,186.02,185.6,185.82,740372.0
2024-05-13 11:30:00,185.8,185.92,185.58,185.68,455849.0,185.8,185.92,185.58,185.68,455849.0
2024-05-13 11:40:00,185.67,185.74,185.43,185.67,643740.0,185.67,185.74,185.43,185.67,643740.0
2024-05-13 11:50:00,185.69,186.04,185.67,185.92,542549.0,185.69,186.04,185.67,185.92,542549.0
2024-05-13 12:00:00,185.93,186.29,185.93,186.25,562642.0,185.93,186.29,185.93,186.25,562642.0
2024-05-13 12:10:00,186.25,186.29,186.07,186.25,296574.0,186.25,186.29,186.07,186.25,296574.0
2024-05-13 12:20:00,186.25,186.39,186.09,186.12,333421.0,186.25,186.39,186.09,186.12,333421.0
2024-05-13 12:30:00,186.12,186.21,185.99,186.04,340988.0,186.12,186.21,185.99,186.04,340988.0
2024-05-13 12:40:00,186.05,186.06,185.83,186.06,183165.0,186.05,186.06,185.83,186.06,183165.0
2024-05-13 12:50:00,186.07,186.07,185.85,185.95,213071.0,186.07,186.07,185.85,185.95,213071.0
2024-05-13 13:00:00,185.95,185.98,185.58,185.58,464557.0,185.95,185.98,185.58,185.58,464557.0
2024-05-13 13:10:00,185.58,186.16,185.36,185.98,406337.0,185.58,186.16,185.36,185.98,406337.0
2024-05-13 13:20:00,186.0,186.29,185.92,186.27,220303.0,186.0,186.29,185.92,186.27,220303.0
2024-05-13 13:30:00,186.27,186.29,186.09,186.17,156009.0,186.27,186.29,186.09,186.17,156009.0
2024-05-13 13:40:00,186.16,186.35,186.04,186.1,442582.0,186.16,186.35,186.04,186.1,442582.0
2024-05-13 13:50:00,186.1,186.43,185.96,186.39,393508.0,186.1,186.43,185.96,186.39,393508.0
2024-05-13 14:00:00,186.38,186.43,186.24,186.33,187939.0,186.38,186.43,186.24,186.33,187939.0
2024-05-13 14:10:00,186.32,186.35,186.22,186.3,166761.0,186.32,186.35,186.22,186.3,166761.0
2024-05-13 14:20:00,186.31,186.37,186.24,186.28,208873.0,186.31,186.37,186.24,186.28,208873.0
2024-05-13 14:30:00,186.28,186.35,186.17,186.34,217744.0,186.28,186.35,186.17,186.34,217744.0
2024-05-13 14:40:00,186.34,186.4,186.07,186.09,170464.0,186.34,186.4,186.07,186.09,170464.0
2024-05-13 14:50:00,186.08,186.14,185.96,186.12,215232.0,186.08,186.14,185.96,186.12,215232.0
2024-05-13 15:00:00,186.12,186.33,186.08,186.22,247984.0,186.12,186.33,186.08,186.22,247984.0
2024-05-13 15:10:00,186.22,186.22,186.08,186.12,349551.0,186.22,186.22,186.08,186.12,349551.0
2024-05-13 15:20:00,186.12,186.17,185.9,186.0,347681.0,186.12,186.17,185.9,186.0,347681.0
2024-05-13 15:30:00,186.0,186.24,185.9,186.16,328621.0,186.0,186.24,185.9,186.16,328621.0
2024-05-13 15:40:00,186.16,186.38,186.14,186.32,465486.0,186.16,186.38,186.14,186.32,465486.0
2024-05-13 15:50:00,186.32,186.79,186.24,186.58,1533442.0,186.32,186.79,186.24,186.58,1533442.0
2024-05-14 09:30:00,183.82,185.71,183.45,184.92,2338165.0,183.82,185.71,183.45,184.92,2338165.0
2024-05-14 09:40:00,184.95,185.42,184.68,184.93,654770.0,184.95,185.42,184.68,184.93,654770.0
2024-05-14 09:50:00,184.93,185.12,184.03,184.06,937093.0,184.93,185.12,184.03,184.06,937093.0
2024-05-14 10:00:00,184.06,184.62,183.94,184.44,1232183.0,184.06,184.62,183.94,184.44,1232183.0
2024-05-14 10:10:00,184.45,184.75,184.11,184.47,907477.0,184.45,184.75,184.11,184.47,907477.0
2024-05-14 10:20:00,184.47,185.24,184.46,185.02,1007231.0,184.47,185.24,184.46,185.02,1007231.0
2024-05-14 10:30:00,185.02,185.09,184.5,184.75,710258.0,185.02,185.09,184.5,184.75,710258.0
2024-05-14 10:40:00,184.74,185.17,184.55,184.99,721909.0,184.74,185.17,184.55,184.99,721909.0
2024-05-14 10:50:00,184.98,185.59,184.94,185.25,1226306.0,184.98,185.59,184.94,185.25,1226306.0
2024-05-14 11:00:00,185.25,185.56,185.08,185.34,766433.0,185.25,185.56,185.08,185.34,766433.0
2024-05-14 11:10:00,185.34,185.87,185.03,185.73,622793.0,185.34,185.87,185.03,185.73,622793.0
2024-05-14 11:20:00,185.73,185.96,185.63,185.85,421903.0,185.73,185.96,185.63,185.85,421903.0
2024-05-14 11:30:00,185.83,185.86,185.33,185.47,501336.0,185.83,185.86,185.33,185.47,501336.0
2024-05-14 11:40:00,185.47,185.59,184.77,184.82,586203.0,185.47,185.59,184.77,184.82,586203.0
2024-05-14 11:50:00,184.81,185.17,184.64,185.05,627755.0,184.81,185.17,184.64,185.05,627755.0
2024-05-14 12:00:00,185.03,185.27,185.02,185.12,367390.0,185.03,185.27,185.02,185.12,367390.0
2024-05-14 12:10:00,185.11,185.35,184.93,185.3,495716.0,185.11,185.35,184.93,185.3,495716.0
2024-05-14 12:20:00,185.3,185.7,185.17,185.69,760549.0,185.3,185.7,185.17,185.69,760549.0
2024-05-14 12:30:00,185.68,185.82,185.62,185.74,350763.0,185.68,185.82,185.62,185.74,350763.0
2024-05-14 12:40:00,185.74,185.88,185.69,185.8,309082.0,185.74,185.88,185.69,185.8,309082.0
2024-05-14 12:50:00,185.8,185.94,185.73,185.81,309013.0,185.8,185.94,185.73,185.81,309013.0
2024-05-14 13:00:00,185.81,185.98,185.63,185.71,374129.0,185.81,185.98,185.63,185.71,374129.0
2024-05-14 13:10:00,185.72,186.16,185.69,186.16,310465.0,185.72,186.16,185.69,186.16,310465.0
2024-05-14 13:20:00,186.16,186.6,186.08,186.53,524676.0,186.16,186.6,186.08,186.53,524676.0
2024-05-14 13:30:00,186.52,186.55,186.27,186.32,405398.0,186.52,186.55,186.27,186.32,405398.0
2024-05-14 13:40:00,186.33,186.69,186.31,186.42,325980.0,186.33,186.69,186.31,186.42,325980.0
2024-05-14 13:50:00,186.41,186.55,186.31,186.49,250248.0,186.41,186.55,186.31,186.49,250248.0
2024-05-14 14:00:00,186.48,186.75,186.42,186.69,317953.0,186.48,186.75,186.42,186.69,317953.0
2024-05-14 14:10:00,186.7,187.11,186.66,186.94,609035.0,186.7,187.11,186.66,186.94,609035.0
2024-05-14 14:20:00,186.95,187.04,186.9,186.99,398134.0,186.95,187.04,186.9,186.99,398134.0
2024-05-14 14:30:00,186.98,187.31,186.92,187.28,478130.0,186.98,187.31,186.92,187.28,478130.0
2024-05-14 14:40:00,187.29,187.62,187.28,187.39,612581.0,187.29,187.62,187.28,187.39,612581.0
2024-05-14 14:50:00,187.4,187.57,187.24,187.51,378458.0,187.4,187.57,187.24,187.51,378458.0
2024-05-14 15:00:00,187.52,187.57,187.06,187.24,603634.0,187.52,187.57,187.06,187.24,603634.0
2024-05-14 15:10:00,187.27,187.52,187.25,187.45,366465.0,187.27,187.52,187.25,187.45,366465.0
2024-05-14 15:20:00,187.47,187.72,187.41,187.5,509760.0,187.47,187.72,187.41,187.5,509760.0
2024-05-14 15:30:00,187.5,187.53,187.13,187.16,423902.0,187.5,187.53,187.13,187.16,423902.0
2024-05-14 15:40:00,187.16,187.25,187.08,187.13,518711.0,187.16,187.25,187.08,187.13,518711.0
2024-05-14 15:50:00,187.14,187.49,187.03,187.07,1574161.0,187.14,187.49,187.03,187.07,1574161.0
2024-05-15 09:30:00,185.86,186.72,184.67,184.78,4534328.0,185.86,186.72,184.67,184.78,4534328.0
2024-05-15 09:40:00,184.78,185.33,183.49,183.55,3352057.0,184.78,185.33,183.49,183.55,3352057.0
2024-05-15 09:50:00,183.55,184.16,182.73,184.12,3967211.0,183.55,184.16,182.73,184.12,3967211.0
2024-05-15 10:00:00,184.12,184.69,183.93,184.25,2461451.0,184.12,184.69,183.93,184.25,2461451.0
2024-05-15 10:10:00,184.26,184.54,183.85,184.16,1839016.0,184.26,184.54,183.85,184.16,1839016.0
2024-05-15 10:20:00,184.16,184.24,183.35,183.6,2173131.0,184.16,184.24,183.35,183.6,2173131.0
2024-05-15 10:30:00,183.6,183.8,183.4,183.52,1876443.0,183.6,183.8,183.4,183.52,1876443.0
2024-05-15 10:40:00,183.5,184.44,183.42,184.37,1594348.0,183.5,184.44,183.42,184.37,1594348.0
2024-05-15 10:50:00,184.35,184.55,183.89,184.05,2173787.0,184.35,184.55,183.89,184.05,2173787.0
2024-05-15 11:00:00,184.05,184.81,183.85,184.77,2135953.0,184.05,184.81,183.85,184.77,2135953.0
2024-05-15 11:10:00,184.78,185.72,184.41,185.55,1399366.0,184.78,185.72,184.41,185.55,1399366.0
2024-05-15 11:20:00,185.56,186.35,185.0,186.22,3953619.0,185.56,186.35,185.0,186.22,3953619.0
2024-05-15 11:30:00,186.21,186.22,185.59,185.75,653211.0,186.21,186.22,185.59,185.75,653211.0
2024-05-15 11:40:00,185.75,185.95,185.09,185.13,709498.0,185.75,185.95,185.09,185.13,709498.0
2024-05-15 11:50:00,185.15,185.6,185.13,185.53,466830.0,185.15,185.6,185.13,185.53,466830.0
2024-05-15 12:00:00,185.53,185.53,185.06,185.28,608195.0,185.53,185.53,185.06,185.28,608195.0
2024-05-15 12:10:00,185.27,185.35,184.81,184.88,583021.0,185.27,185.35,184.81,184.88,583021.0
2024-05-15 12:20:00,184.88,185.2,184.32,184.5,964916.0,184.88,185.2,184.32,184.5,964916.0
2024-05-15 12:30:00,184.5,185.19,184.38,185.15,2243463.0,184.5,185.19,184.38,185.15,2243463.0
2024-05-15 12:40:00,185.15,185.39,184.29,184.3,1065431.0,185.15,185.39,184.29,184.3,1065431.0
2024-05-15 12:50:00,184.3,184.58,184.05,184.51,1186580.0,184.3,184.58,184.05,184.51,1186580.0
2024-05-15 13:00:00,184.51,184.74,183.89,184.0,1060284.0,184.51,184.74,183.89,184.0,1060284.0
2024-05-15 13:10:00,184.0,184.2,183.38,183.67,1226009.0,184.0,184.2,183.38,183.67,1226009.0
2024-05-15 13:20:00,183.68,184.07,182.99,183.9,2626351.0,183.68,184.07,182.99,183.9,2626351.0
2024-05-15 13:30:00,183.91,184.65,183.81,184.65,841506.0,183.91,184.65,183.81,184.65,841506.0
2024-05-15 13:40:00,184.65,185.1,184.59,185.03,799502.0,184.65,185.1,184.59,185.03,799502.0
2024-05-15 13:50:00,185.03,185.4,185.0,185.09,752758.0,185.03,185.4,185.0,185.09,752758.0
2024-05-15 14:00:00,185.09,185.2,184.76,184.9,620599.0,185.09,185.2,184.76,184.9,620599.0
2024-05-15 14:10:00,184.9,185.22,184.89,185.14,694249.0,184.9,185.22,184.89,185.14,694249.0
2024-05-15 14:20:00,185.14,185.21,184.57,184.58,611192.0,185.14,185.21,184.57,184.58,611192.0
2024-05-15 14:30:00,184.58,184.58,183.95,184.44,885698.0,184.58,184.58,183.95,184.44,885698.0
2024-05-15 14:40:00,184.44,184.54,184.06,184.16,621973.0,184.44,184.54,184.06,184.16,621973.0
2024-05-15 14:50:00,184.16,184.84,184.13,184.8,536100.0,184.16,184.84,184.13,184.8,536100.0
2024-05-15 15:00:00,184.78,184.93,184.6,184.91,521112.0,184.78,184.93,184.6,184.91,521112.0
2024-05-15 15:10:00,184.9,185.68,184.89,185.64,859509.0,184.9,185.68,184.89,185.64,859509.0
2024-05-15 15:20:00,185.65,185.77,185.5,185.59,753486.0,185.65,185.77,185.5,185.59,753486.0
2024-05-15 15:30:00,185.58,185.97,185.54,185.94,818181.0,185.58,185.97,185.54,185.94,818181.0
2024-05-15 15:40:00,185.94,186.05,185.77,185.91,816257.0,185.94,186.05,185.77,185.91,816257.0
2024-05-15 15:50:00,185.9,186.14,185.79,186.07,1990591.0,185.9,186.14,185.79,186.07,1990591.0
2024-05-16 09:30:00,185.6,187.31,185.54,187.11,2465251.0,185.6,187.31,185.54,187.11,2465251.0
2024-05-16 09:40:00,187.1,187.15,186.01,186.71,1073293.0,187.1,187.15,186.01,186.71,1073293.0
2024-05-16 09:50:00,186.72,187.02,186.56,186.8,940885.0,186.72,187.02,186.56,186.8,940885.0
2024-05-16 10:00:00,186.78,186.91,185.91,186.32,849139.0,186.78,186.91,185.91,186.32,849139.0
2024-05-16 10:10:00,186.32,186.83,186.13,186.5,771493.0,186.32,186.83,186.13,186.5,771493.0
2024-05-16 10:20:00,186.47,186.66,186.34,186.51,623205.0,186.47,186.66,186.34,186.51,623205.0
2024-05-16 10:30:00,186.52,186.79,186.5,186.68,431292.0,186.52,186.79,186.5,186.68,431292.0
2024-05-16 10:40:00,186.68,186.73,186.5,186.62,384294.0,186.68,186.73,186.5,186.62,384294.0
2024-05-16 10:50:00,186.61,186.81,186.58,186.67,451176.0,186.61,186.81,186.58,186.67,451176.0
2024-05-16 11:00:00,186.7,186.85,186.29,186.49,529308.0,186.7,186.85,186.29,186.49,529308.0
2024-05-16 11:10:00,186.5,186.5,185.78,185.91,814896.0,186.5,186.5,185.78,185.91,814896.0
2024-05-16 11:20:00,185.92,186.22,185.91,186.18,534065.0,185.92,186.22,185.91,186.18,534065.0
2024-05-16 11:30:00,186.19,186.27,185.87,185.9,403652.0,186.19,186.27,185.87,185.9,403652.0
2024-05-16 11:40:00,185.9,185.97,185.71,185.82,338060.0,185.9,185.97,185.71,185.82,338060.0
2024-05-16 11:50:00,185.81,185.86,185.58,185.6,345564.0,185.81,185.86,185.58,185.6,345564.0
2024-05-16 12:00:00,185.59,185.6,185.2,185.53,553759.0,185.59,185.6,185.2,185.53,553759.0
2024-05-16 12:10:00,185.54,185.64,185.39,185.52,339034.0,185.54,185.64,185.39,185.52,339034.0
2024-05-16 12:20:00,185.53,185.68,185.45,185.58,231427.0,185.53,185.68,185.45,185.58,231427.0
2024-05-16 12:30:00,185.58,185.62,185.41,185.61,291268.0,185.58,185.62,185.41,185.61,291268.0
2024-05-16 12:40:00,185.62,185.71,185.48,185.57,272894.0,185.62,185.71,185.48,185.57,272894.0
2024-05-16 12:50:00,185.56,185.93,185.56,185.91,346039.0,185.56,185.93,185.56,185.91,346039.0
2024-05-16 13:00:00,185.91,185.91,185.63,185.83,310988.0,185.91,185.91,185.63,185.83,310988.0
2024-05-16 13:10:00,185.83,185.86,185.6,185.64,240520.0,185.83,185.86,185.6,185.64,240520.0
2024-05-16 13:20:00,185.64,185.69,184.92,185.01,594593.0,185.64,185.69,184.92,185.01,594593.0
2024-05-16 13:30:00,185.0,185.17,184.86,184.95,377853.0,185.0,185.17,184.86,184.95,377853.0
2024-05-16 13:40:00,184.95,185.01,184.58,184.66,461178.0,184.95,185.01,184.58,184.66,461178.0
2024-05-16 13:50:00,184.65,185.04,184.63,184.95,399682.0,184.65,185.04,184.63,184.95,399682.0
2024-05-16 14:00:00,184.96,184.96,184.57,184.59,402443.0,184.96,184.96,184.57,184.59,402443.0
2024-05-16 14:10:00,184.59,184.7,184.22,184.23,684425.0,184.59,184.7,184.22,184.23,684425.0
2024-05-16 14:20:00,184.23,184.46,184.1,184.17,559543.0,184.23,184.46,184.1,184.17,559543.0
2024-05-16 14:30:00,184.17,184.67,184.16,184.62,521906.0,184.17,184.67,184.16,184.62,521906.0
2024-05-16 14:40:00,184.62,184.74,184.5,184.59,525617.0,184.62,184.74,184.5,184.59,525617.0
2024-05-16 14:50:00,184.58,184.62,184.26,184.43,468499.0,184.58,184.62,184.26,184.43,468499.0
2024-05-16 15:00:00,184.42,184.45,184.23,184.3,502317.0,184.42,184.45,184.23,184.3,502317.0
2024-05-16 15:10:00,184.3,184.41,184.16,184.23,552912.0,184.3,184.41,184.16,184.23,552912.0
2024-05-16 15:20:00,184.23,184.33,184.12,184.26,476279.0,184.23,184.33,184.12,184.26,476279.0
2024-05-16 15:30:00,184.25,184.28,183.72,183.82,807999.0,184.25,184.28,183.72,183.82,807999.0
2024-05-16 15:40:00,183.82,183.9,183.52,183.72,874420.0,183.82,183.9,183.52,183.72,874420.0
2024-05-16 15:50:00,183.72,184.2,183.46,183.62,1912082.0,183.72,184.2,183.46,183.62,1912082.0
2024-05-17 09:30:00,183.76,184.71,183.35,184.56,2698635.0,183.76,184.71,183.35,184.56,2698635.0
2024-05-17 09:40:00,184.57,184.94,184.5,184.62,1002101.0,184.57,184.94,184.5,184.62,1002101.0
2024-05-17 09:50:00,184.61,185.05,184.52,184.88,855896.0,184.61,185.05,184.52,184.88,855896.0
2024-05-17 10:00:00,184.84,185.02,184.55,184.74,633565.0,184.84,185.02,184.55,184.74,633565.0
2024-05-17 10:10:00,184.72,184.9,184.33,184.6,610361.0,184.72,184.9,184.33,184.6,610361.0
2024-05-17 10:20:00,184.59,184.89,184.49,184.87,446044.0,184.59,184.89,184.49,184.87,446044.0
2024-05-17 10:30:00,184.88,185.3,184.83,185.08,855993.0,184.88,185.3,184.83,185.08,855993.0
2024-05-17 10:40:00,185.06,185.15,184.7,184.71,421067.0,185.06,185.15,184.7,184.71,421067.0
2024-05-17 10:50:00,184.71,184.75,184.42,184.51,640841.0,184.71,184.75,184.42,184.51,640841.0
2024-05-17 11:00:00,184.5,184.68,184.32,184.57,419686.0,184.5,184.68,184.32,184.57,419686.0
2024-05-17 11:10:00,184.56,184.74,184.48,184.68,360493.0,184.56,184.74,184.48,184.68,360493.0
2024-05-17 11:20:00,184.67,184.88,184.52,184.81,502039.0,184.67,184.88,184.52,184.81,502039.0
2024-05-17 11:30:00,184.82,184.84,184.29,184.37,437538.0,184.82,184.84,184.29,184.37,437538.0
2024-05-17 11:40:00,184.36,184.46,184.31,184.36,290914.0,184.36,184.46,184.31,184.36,290914.0
2024-05-17 11:50:00,184.36,184.58,184.3,184.47,305126.0,184.36,184.58,184.3,184.47,305126.0
2024-05-17 12:00:00,184.46,184.7,184.42,184.59,299394.0,184.46,184.7,184.42,184.59,299394.0
2024-05-17 12:10:00,184.59,184.63,184.35,184.49,230501.0,184.59,184.63,184.35,184.49,230501.0
2024-05-17 12:20:00,184.5,184.5,184.07,184.2,331844.0,184.5,184.5,184.07,184.2,331844.0
2024-05-17 12:30:00,184.2,184.28,183.94,184.19,551124.0,184.2,184.28,183.94,184.19,551124.0
2024-05-17 12:40:00,184.19,184.22,183.94,184.22,242337.0,184.19,184.22,183.94,184.22,242337.0
2024-05-17 12:50:00,184.21,184.38,184.18,184.37,304905.0,184.21,184.38,184.18,184.37,304905.0
2024-05-17 13:00:00,184.36,184.5,184.29,184.43,281848.0,184.36,184.5,184.29,184.43,281848.0
2024-05-17 13:10:00,184.42,184.42,184.19,184.25,225068.0,184.42,184.42,184.19,184.25,225068.0
2024-05-17 13:20:00,184.27,184.45,184.26,184.44,197015.0,184.27,184.45,184.26,184.44,197015.0
2024-05-17 13:30:00,184.44,184.95,184.44,184.9,513282.0,184.44,184.95,184.44,184.9,513282.0
2024-05-17 13:40:00,184.9,184.94,184.76,184.91,334248.0,184.9,184.94,184.76,184.91,334248.0
2024-05-17 13:50:00,184.92,185.19,184.9,185.06,570558.0,184.92,185.19,184.9,185.06,570558.0
2024-05-17 14:00:00,185.08,185.08,184.66,184.7,461748.0,185.08,185.08,184.66,184.7,461748.0
2024-05-17 14:10:00,184.71,184.73,184.25,184.43,341806.0,184.71,184.73,184.25,184.43,341806.0
2024-05-17 14:20:00,184.43,184.43,184.05,184.22,290996.0,184.43,184.43,184.05,184.22,290996.0
2024-05-17 14:30:00,184.2,184.44,184.19,184.44,261698.0,184.2,184.44,184.19,184.44,261698.0
2024-05-17 14:40:00,184.43,184.47,184.2,184.39,196336.0,184.43,184.47,184.2,184.39,196336.0
2024-05-17 14:50:00,184.39,184.76,184.27,184.65,319432.0,184.39,184.76,184.27,184.65,319432.0
2024-05-17 15:00:00,184.65,184.65,184.41,184.47,259949.0,184.65,184.65,184.41,184.47,259949.0
2024-05-17 15:10:00,184.46,184.56,184.37,184.4,313597.0,184.46,184.56,184.37,184.4,313597.0
2024-05-17 15:20:00,184.41,184.5,184.24,184.34,328947.0,184.41,184.5,184.24,184.34,328947.0
2024-05-17 15:30:00,184.34,184.42,184.23,184.41,374648.0,184.34,184.42,184.23,184.41,374648.0
2024-05-17 15:40:00,184.41,184.47,184.09,184.12,448336.0,184.41,184.47,184.09,184.12,448336.0
2024-05-17 15:50:00,184.1,184.78,184.01,184.72,1446111.0,184.1,184.78,184.01,184.72,1446111.0
2024-05-20 09:30:00,184.34,186.67,184.15,186.12,2668416.0,184.34,186.67,184.15,186.12,2668416.0
2024-05-20 09:40:00,186.12,186.24,185.69,185.98,910719.0,186.12,186.24,185.69,185.98,910719.0
2024-05-20 09:50:00,185.98,186.29,185.52,185.82,726241.0,185.98,186.29,185.52,185.82,726241.0
2024-05-20 10:00:00,185.82,186.14,185.2,185.28,686679.0,185.82,186.14,185.2,185.28,686679.0
2024-05-20 10:10:00,185.3,185.47,184.9,185.22,904423.0,185.3,185.47,184.9,185.22,904423.0
2024-05-20 10:20:00,185.23,185.5,185.08,185.37,474312.0,185.23,185.5,185.08,185.37,474312.0
2024-05-20 10:30:00,185.39,185.4,184.82,184.98,463913.0,185.39,185.4,184.82,184.98,463913.0
2024-05-20 10:40:00,184.97,185.19,184.9,185.19,309187.0,184.97,185.19,184.9,185.19,309187.0
2024-05-20 10:50:00,185.19,185.33,184.77,184.89,422185.0,185.19,185.33,184.77,184.89,422185.0
2024-05-20 11:00:00,184.9,185.17,184.81,184.93,296903.0,184.9,185.17,184.81,184.93,296903.0
2024-05-20 11:10:00,184.93,185.14,184.68,184.9,294368.0,184.93,185.14,184.68,184.9,294368.0
2024-05-20 11:20:00,184.88,185.11,184.7,185.02,338926.0,184.88,185.11,184.7,185.02,338926.0
2024-05-20 11:30:00,185.04,185.25,184.91,185.13,325690.0,185.04,185.25,184.91,185.13,325690.0
2024-05-20 11:40:00,185.13,185.15,184.86,184.92,290919.0,185.13,185.15,184.86,184.92,290919.0
2024-05-20 11:50:00,184.92,184.94,184.65,184.74,364640.0,184.92,184.94,184.65,184.74,364640.0
2024-05-20 12:00:00,184.74,184.95,184.73,184.88,209820.0,184.74,184.95,184.73,184.88,209820.0
2024-05-20 12:10:00,184.88,184.88,184.53,184.55,342907.0,184.88,184.88,184.53,184.55,342907.0
2024-05-20 12:20:00,184.55,184.63,184.36,184.55,459515.0,184.55,184.63,184.36,184.55,459515.0
2024-05-20 12:30:00,184.54,184.55,184.3,184.52,430638.0,184.54,184.55,184.3,184.52,430638.0
2024-05-20 12:40:00,184.52,184.67,184.35,184.37,364787.0,184.52,184.67,184.35,184.37,364787.0
2024-05-20 12:50:00,184.37,184.6,184.35,184.54,417844.0,184.37,184.6,184.35,184.54,417844.0
2024-05-20 13:00:00,184.54,184.63,184.32,184.46,293371.0,184.54,184.63,184.32,184.46,293371.0
2024-05-20 13:10:00,184.46,184.6,184.28,184.49,333315.0,184.46,184.6,184.28,184.49,333315.0
2024-05-20 13:20:00,184.49,184.5,183.94,184.05,460541.0,184.49,184.5,183.94,184.05,460541.0
2024-05-20 13:30:00,184.06,184.11,183.5,183.67,842124.0,184.06,184.11,183.5,183.67,842124.0
2024-05-20 13:40:00,183.67,183.88,183.36,183.6,744691.0,183.67,183.88,183.36,183.6,744691.0
2024-05-20 13:50:00,183.6,183.73,183.51,183.66,312540.0,183.6,183.73,183.51,183.66,312540.0
2024-05-20 14:00:00,183.66,183.79,183.28,183.52,518473.0,183.66,183.79,183.28,183.52,518473.0
2024-05-20 14:10:00,183.53,183.75,183.43,183.58,339835.0,183.53,183.75,183.43,183.58,339835.0
2024-05-20 14:20:00,183.58,183.79,183.52,183.77,256557.0,183.58,183.79,183.52,183.77,256557.0
2024-05-20 14:30:00,183.77,183.92,183.62,183.8,375603.0,183.77,183.92,183.62,183.8,375603.0
2024-05-20 14:40:00,183.81,183.99,183.78,183.87,341807.0,183.81,183.99,183.78,183.87,341807.0
2024-05-20 14:50:00,183.88,183.95,183.72,183.73,211971.0,183.88,183.95,183.72,183.73,211971.0
2024-05-20 15:00:00,183.73,183.87,183.61,183.87,368887.0,183.73,183.87,183.61,183.87,368887.0
2024-05-20 15:10:00,183.86,183.87,183.69,183.72,356777.0,183.86,183.87,183.69,183.72,356777.0
2024-05-20 15:20:00,183.72,183.78,183.66,183.75,299068.0,183.72,183.78,183.66,183.75,299068.0
2024-05-20 15:30:00,183.74,183.75,183.5,183.62,693993.0,183.74,183.75,183.5,183.62,693993.0
2024-05-20 15:40:00,183.62,183.69,183.47,183.53,984872.0,183.62,183.69,183.47,183.53,984872.0
2024-05-20 15:50:00,183.54,183.65,183.3,183.61,1806136.0,183.54,183.65,183.3,183.61,1806136.0
2024-05-21 09:30:00,182.13,182.71,181.07,182.02,3130323.0,182.13,182.71,181.07,182.02,3130323.0
2024-05-21 09:40:00,182.01,182.11,180.75,180.87,2168026.0,182.01,182.11,180.75,180.87,2168026.0
2024-05-21 09:50:00,180.87,181.82,180.85,181.81,1390923.0,180.87,181.82,180.85,181.81,1390923.0
2024-05-21 10:00:00,181.8,182.07,181.1,181.32,1124494.0,181.8,182.07,181.1,181.32,1124494.0
2024-05-21 10:10:00,181.33,181.34,180.84,180.93,1406321.0,181.33,181.34,180.84,180.93,1406321.0
2024-05-21 10:20:00,180.93,181.23,180.84,180.95,959330.0,180.93,181.23,180.84,180.95,959330.0
2024-05-21 10:30:00,180.96,181.7,180.9,181.67,1167719.0,180.96,181.7,180.9,181.67,1167719.0
2024-05-21 10:40:00,181.68,181.68,181.08,181.2,727222.0,181.68,181.68,181.08,181.2,727222.0
2024-05-21 10:50:00,181.2,181.56,180.98,181.54,3038629.0,181.2,181.56,180.98,181.54,3038629.0
2024-05-21 11:00:00,181.54,182.0,181.49,181.57,1092398.0,181.54,182.0,181.49,181.57,1092398.0
2024-05-21 11:10:00,181.58,181.73,181.21,181.38,1045284.0,181.58,181.73,181.21,181.38,1045284.0
2024-05-21 11:20:00,181.38,181.65,181.36,181.56,674564.0,181.38,181.65,181.36,181.56,674564.0
2024-05-21 11:30:00,181.57,181.76,181.4,181.62,1239077.0,181.57,181.76,181.4,181.62,1239077.0
2024-05-21 11:40:00,181.62,181.87,181.52,181.8,661920.0,181.62,181.87,181.52,181.8,661920.0
2024-05-21 11:50:00,181.78,181.89,181.4,181.83,521043.0,181.78,181.89,181.4,181.83,521043.0
2024-05-21 12:00:00,181.83,182.11,181.48,181.8,748326.0,181.83,182.11,181.48,181.8,748326.0
2024-05-21 12:10:00,181.81,182.11,181.8,182.01,742929.0,181.81,182.11,181.8,182.01,742929.0
2024-05-21 12:20:00,182.02,182.11,181.88,182.11,1562905.0,182.02,182.11,181.88,182.11,1562905.0
2024-05-21 12:30:00,182.11,182.4,182.01,182.07,511553.0,182.11,182.4,182.01,182.07,511553.0
2024-05-21 12:40:00,182.08,182.18,181.9,182.15,455819.0,182.08,182.18,181.9,182.15,455819.0
2024-05-21 12:50:00,182.15,182.25,181.77,181.79,434259.0,182.15,182.25,181.77,181.79,434259.0
2024-05-21 13:00:00,181.79,181.8,181.46,181.6,572954.0,181.79,181.8,181.46,181.6,572954.0
2024-05-21 13:10:00,181.59,181.74,181.49,181.55,631746.0,181.59,181.74,181.49,181.55,631746.0
2024-05-21 13:20:00,181.55,181.8,181.47,181.73,1751751.0,181.55,181.8,181.47,181.73,1751751.0
2024-05-21 13:30:00,181.73,182.09,181.5,181.97,1058474.0,181.73,182.09,181.5,181.97,1058474.0
2024-05-21 13:40:00,181.98,182.17,181.83,181.91,389193.0,181.98,182.17,181.83,181.91,389193.0
2024-05-21 13:50:00,181.91,182.22,181.86,182.12,361125.0,181.91,182.22,181.86,182.12,361125.0
2024-05-21 14:00:00,182.12,182.14,181.91,181.93,315850.0,182.12,182.14,181.91,181.93,315850.0
2024-05-21 14:10:00,181.94,182.08,181.82,181.82,286056.0,181.94,182.08,181.82,181.82,286056.0
2024-05-21 14:20:00,181.82,181.88,181.54,181.8,564632.0,181.82,181.88,181.54,181.8,564632.0
2024-05-21 14:30:00,181.8,182.04,181.73,181.98,491429.0,181.8,182.04,181.73,181.98,491429.0
2024-05-21 14:40:00,181.99,182.14,181.95,182.12,404235.0,181.99,182.14,181.95,182.12,404235.0
2024-05-21 14:50:00,182.12,182.28,182.04,182.12,339213.0,182.12,182.28,182.04,182.12,339213.0
2024-05-21 15:00:00,182.13,182.33,182.06,182.22,321763.0,182.13,182.33,182.06,182.22,321763.0
2024-05-21 15:10:00,182.21,182.6,182.21,182.59,635994.0,182.21,182.6,182.21,182.59,635994.0
2024-05-21 15:20:00,182.59,182.63,182.34,182.61,427930.0,182.59,182.63,182.34,182.61,427930.0
2024-05-21 15:30:00,182.61,182.92,182.58,182.63,490083.0,182.61,182.92,182.58,182.63,490083.0
2024-05-21 15:40:00,182.64,182.75,182.53,182.63,458727.0,182.64,182.75,182.53,182.63,458727.0
2024-05-21 15:50:00,182.62,183.26,182.6,183.17,1528887.0,182.62,183.26,182.6,183.17,1528887.0
2024-05-22 09:30:00,183.87,185.22,183.81,184.8,2548821.0,183.87,185.22,183.81,184.8,2548821.0
2024-05-22 09:40:00,184.82,184.87,183.95,184.38,1040818.0,184.82,184.87,183.95,184.38,1040818.0
2024-05-22 09:50:00,184.38,184.49,183.84,184.02,618299.0,184.38,184.49,183.84,184.02,618299.0
2024-05-22 10:00:00,184.0,184.2,183.52,183.6,745509.0,184.0,184.2,183.52,183.6,745509.0
2024-05-22 10:10:00,183.59,184.17,183.58,183.99,638275.0,183.59,184.17,183.58,183.99,638275.0
2024-05-22 10:20:00,183.98,184.1,183.72,184.03,565657.0,183.98,184.1,183.72,184.03,565657.0
2024-05-22 10:30:00,184.0,184.01,183.6,183.85,490967.0,184.0,184.01,183.6,183.85,490967.0
2024-05-22 10:40:00,183.84,183.98,183.65,183.71,266513.0,183.84,183.98,183.65,183.71,266513.0
2024-05-22 10:50:00,183.71,183.95,183.54,183.91,338869.0,183.71,183.95,183.54,183.91,338869.0
2024-05-22 11:00:00,183.92,184.33,183.87,184.26,401742.0,183.92,184.33,183.87,184.26,401742.0
2024-05-22 11:10:00,184.25,184.71,184.16,184.65,529496.0,184.25,184.71,184.16,184.65,529496.0
2024-05-22 11:20:00,184.66,184.85,184.65,184.71,388879.0,184.66,184.85,184.65,184.71,388879.0
2024-05-22 11:30:00,184.71,184.73,184.42,184.48,352296.0,184.71,184.73,184.42,184.48,352296.0
2024-05-22 11:40:00,184.47,184.53,184.02,184.08,303935.0,184.47,184.53,184.02,184.08,303935.0
2024-05-22 11:50:00,184.08,184.08,183.6,183.87,485425.0,184.08,184.08,183.6,183.87,485425.0
2024-05-22 12:00:00,183.87,183.9,183.75,183.82,248662.0,183.87,183.9,183.75,183.82,248662.0
2024-05-22 12:10:00,183.82,183.97,183.76,183.83,413952.0,183.82,183.97,183.76,183.83,413952.0
2024-05-22 12:20:00,183.83,183.85,183.62,183.67,332803.0,183.83,183.85,183.62,183.67,332803.0
2024-05-22 12:30:00,183.69,183.7,183.33,183.42,428860.0,183.69,183.7,183.33,183.42,428860.0
2024-05-22 12:40:00,183.42,183.52,183.07,183.16,272579.0,183.42,183.52,183.07,183.16,272579.0
2024-05-22 12:50:00,183.15,183.29,183.01,183.04,320658.0,183.15,183.29,183.01,183.04,320658.0
2024-05-22 13:00:00,183.04,183.17,182.95,183.11,292437.0,183.04,183.17,182.95,183.11,292437.0
2024-05-22 13:10:00,183.11,183.26,183.05,183.16,213438.0,183.11,183.26,183.05,183.16,213438.0
2024-05-22 13:20:00,183.16,183.39,183.15,183.28,261024.0,183.16,183.39,183.15,183.28,261024.0
2024-05-22 13:30:00,183.28,183.3,182.68,182.98,313890.0,183.28,183.3,182.68,182.98,313890.0
2024-05-22 13:40:00,182.97,182.98,182.5,182.68,314558.0,182.97,182.98,182.5,182.68,314558.0
2024-05-22 13:50:00,182.68,182.92,182.59,182.87,304998.0,182.68,182.92,182.59,182.87,304998.0
2024-05-22 14:00:00,182.85,182.89,182.08,182.69,408134.0,182.85,182.89,182.08,182.69,408134.0
2024-05-22 14:10:00,182.68,182.76,182.46,182.73,281865.0,182.68,182.76,182.46,182.73,281865.0
2024-05-22 14:20:00,182.72,182.72,182.1,182.22,429726.0,182.72,182.72,182.1,182.22,429726.0
2024-05-22 14:30:00,182.22,182.4,182.01,182.16,321363.0,182.22,182.4,182.01,182.16,321363.0
2024-05-22 14:40:00,182.15,182.51,181.97,182.47,299409.0,182.15,182.51,181.97,182.47,299409.0
2024-05-22 14:50:00,182.47,182.53,182.31,182.39,244991.0,182.47,182.53,182.31,182.39,244991.0
2024-05-22 15:00:00,182.38,182.52,182.33,182.48,321466.0,182.38,182.52,182.33,182.48,321466.0
2024-05-22 15:10:00,182.49,182.7,182.12,182.25,691602.0,182.49,182.7,182.12,182.25,691602.0
2024-05-22 15:20:00,182.26,182.71,182.17,182.66,482245.0,182.26,182.71,182.17,182.66,482245.0
2024-05-22 15:30:00,182.65,183.15,182.61,182.64,673483.0,182.65,183.15,182.61,182.64,673483.0
2024-05-22 15:40:00,182.65,182.75,182.35,182.38,418037.0,182.65,182.75,182.35,182.38,418037.0
2024-05-22 15:50:00,182.38,183.14,182.26,183.13,1363822.0,182.38,183.14,182.26,183.13,1363822.0
2024-05-23 09:30:00,183.69,184.76,183.25,183.33,2197235.0,183.69,184.76,183.25,183.33,2197235.0
2024-05-23 09:40:00,183.33,183.46,182.58,182.78,1174883.0,183.33,183.46,182.58,182.78,1174883.0
2024-05-23 09:50:00,182.76,183.11,182.41,183.07,768053.0,182.76,183.11,182.41,183.07,768053.0
2024-05-23 10:00:00,183.09,183.37,182.6,182.76,649311.0,183.09,183.37,182.6,182.76,649311.0
2024-05-23 10:10:00,182.78,183.14,182.43,182.58,578425.0,182.78,183.14,182.43,182.58,578425.0
2024-05-23 10:20:00,182.61,182.67,182.21,182.62,498616.0,182.61,182.67,182.21,182.62,498616.0
2024-05-23 10:30:00,182.62,183.24,182.36,183.22,500546.0,182.62,183.24,182.36,183.22,500546.0
2024-05-23 10:40:00,183.22,183.35,182.91,183.3,476394.0,183.22,183.35,182.91,183.3,476394.0
2024-05-23 10:50:00,183.3,183.33,182.54,182.7,389366.0,183.3,183.33,182.54,182.7,389366.0
2024-05-23 11:00:00,182.71,183.57,182.7,183.48,528689.0,182.71,183.57,182.7,183.48,528689.0
2024-05-23 11:10:00,183.48,183.67,183.3,183.33,449615.0,183.48,183.67,183.3,183.33,449615.0
2024-05-23 11:20:00,183.31,183.71,183.28,183.7,287599.0,183.31,183.71,183.28,183.7,287599.0
2024-05-23 11:30:00,183.7,184.11,183.7,183.98,414614.0,183.7,184.11,183.7,183.98,414614.0
2024-05-23 11:40:00,183.97,183.99,183.58,183.84,324367.0,183.97,183.99,183.58,183.84,324367.0
2024-05-23 11:50:00,183.84,184.12,183.79,184.06,449566.0,183.84,184.12,183.79,184.06,449566.0
2024-05-23 12:00:00,184.05,184.3,183.64,183.67,468772.0,184.05,184.3,183.64,183.67,468772.0
2024-05-23 12:10:00,183.66,183.67,183.18,183.52,392276.0,183.66,183.67,183.18,183.52,392276.0
2024-05-23 12:20:00,183.51,183.8,183.44,183.75,266356.0,183.51,183.8,183.44,183.75,266356.0
2024-05-23 12:30:00,183.75,183.77,183.47,183.47,248409.0,183.75,183.77,183.47,183.47,248409.0
2024-05-23 12:40:00,183.46,183.51,182.83,182.88,315573.0,183.46,183.51,182.83,182.88,315573.0
2024-05-23 12:50:00,182.87,182.9,182.53,182.59,306435.0,182.87,182.9,182.53,182.59,306435.0
2024-05-23 13:00:00,182.6,182.7,182.32,182.33,368157.0,182.6,182.7,182.32,182.33,368157.0
2024-05-23 13:10:00,182.33,182.58,182.25,182.28,295221.0,182.33,182.58,182.25,182.28,295221.0
2024-05-23 13:20:00,182.28,182.4,182.07,182.37,288024.0,182.28,182.4,182.07,182.37,288024.0
2024-05-23 13:30:00,182.37,182.39,181.49,181.55,625032.0,182.37,182.39,181.49,181.55,625032.0
2024-05-23 13:40:00,181.53,181.8,181.16,181.33,503051.0,181.53,181.8,181.16,181.33,503051.0
2024-05-23 13:50:00,181.34,181.46,181.03,181.06,504060.0,181.34,181.46,181.03,181.06,504060.0
2024-05-23 14:00:00,181.05,181.2,180.83,181.06,604609.0,181.05,181.2,180.83,181.06,604609.0
2024-05-23 14:10:00,181.04,181.11,180.32,180.34,485435.0,181.04,181.11,180.32,180.34,485435.0
2024-05-23 14:20:00,180.33,180.83,180.33,180.57,406360.0,180.33,180.83,180.33,180.57,406360.0
2024-05-23 14:30:00,180.56,180.63,180.28,180.61,423747.0,180.56,180.63,180.28,180.61,423747.0
2024-05-23 14:40:00,180.61,180.73,180.24,180.3,478417.0,180.61,180.73,180.24,180.3,478417.0
2024-05-23 14:50:00,180.31,180.42,180.15,180.2,398115.0,180.31,180.42,180.15,180.2,398115.0
2024-05-23 15:00:00,180.19,180.55,180.08,180.5,401864.0,180.19,180.55,180.08,180.5,401864.0
2024-05-23 15:10:00,180.48,180.48,180.2,180.32,487004.0,180.48,180.48,180.2,180.32,487004.0
2024-05-23 15:20:00,180.31,180.4,180.1,180.22,395152.0,180.31,180.4,180.1,180.22,395152.0
2024-05-23 15:30:00,180.22,180.47,180.14,180.4,512179.0,180.22,180.47,180.14,180.4,512179.0
2024-05-23 15:40:00,180.39,180.69,180.33,180.68,667437.0,180.39,180.69,180.33,180.68,667437.0
2024-05-23 15:50:00,180.69,181.19,180.6,181.07,1625941.0,180.69,181.19,180.6,181.07,1625941.0
2024-05-24 09:30:00,181.68,182.44,181.11,181.78,1437197.0,181.68,182.44,181.11,181.78,1437197.0
2024-05-24 09:40:00,181.8,182.01,181.45,181.61,648049.0,181.8,182.01,181.45,181.61,648049.0
2024-05-24 09:50:00,181.61,181.65,181.25,181.55,603087.0,181.61,181.65,181.25,181.55,603087.0
2024-05-24 10:00:00,181.54,182.17,181.41,181.53,814567.0,181.54,182.17,181.41,181.53,814567.0
2024-05-24 10:10:00,181.53,181.9,181.52,181.79,373158.0,181.53,181.9,181.52,181.79,373158.0
2024-05-24 10:20:00,181.8,182.07,181.69,181.82,382224.0,181.8,182.07,181.69,181.82,382224.0
2024-05-24 10:30:00,181.83,181.83,181.25,181.49,406656.0,181.83,181.83,181.25,181.49,406656.0
2024-05-24 10:40:00,181.48,181.55,181.04,181.22,566283.0,181.48,181.55,181.04,181.22,566283.0
2024-05-24 10:50:00,181.22,181.46,181.14,181.35,462609.0,181.22,181.46,181.14,181.35,462609.0
2024-05-24 11:00:00,181.37,181.8,181.3,181.61,420170.0,181.37,181.8,181.3,181.61,420170.0
2024-05-24 11:10:00,181.62,182.18,181.59,181.99,705228.0,181.62,182.18,181.59,181.99,705228.0
2024-05-24 11:20:00,181.99,182.28,181.91,182.0,425725.0,181.99,182.28,181.91,182.0,425725.0
2024-05-24 11:30:00,182.04,182.26,181.81,181.9,447383.0,182.04,182.26,181.81,181.9,447383.0
2024-05-24 11:40:00,181.91,182.23,181.89,182.06,276274.0,181.91,182.23,181.89,182.06,276274.0
2024-05-24 11:50:00,182.06,182.36,182.04,182.33,330675.0,182.06,182.36,182.04,182.33,330675.0
2024-05-24 12:00:00,182.32,182.36,182.01,182.1,309114.0,182.32,182.36,182.01,182.1,309114.0
2024-05-24 12:10:00,182.08,182.35,182.06,182.17,299778.0,182.08,182.35,182.06,182.17,299778.0
2024-05-24 12:20:00,182.17,182.25,181.94,181.97,287577.0,182.17,182.25,181.94,181.97,287577.0
2024-05-24 12:30:00,181.96,182.09,181.83,181.9,265643.0,181.96,182.09,181.83,181.9,265643.0
2024-05-24 12:40:00,181.9,182.16,181.86,182.05,183939.0,181.9,182.16,181.86,182.05,183939.0
2024-05-24 12:50:00,182.04,182.2,181.91,181.93,181829.0,182.04,182.2,181.91,181.93,181829.0
2024-05-24 13:00:00,181.94,182.12,181.94,181.99,165123.0,181.94,182.12,181.94,181.99,165123.0
2024-05-24 13:10:00,181.99,182.18,181.88,182.1,210359.0,181.99,182.18,181.88,182.1,210359.0
2024-05-24 13:20:00,182.11,182.3,182.07,182.17,276212.0,182.11,182.3,182.07,182.17,276212.0
2024-05-24 13:30:00,182.17,182.21,182.02,182.09,246235.0,182.17,182.21,182.02,182.09,246235.0
2024-05-24 13:40:00,182.07,182.08,181.84,181.92,200115.0,182.07,182.08,181.84,181.92,200115.0
2024-05-24 13:50:00,181.93,182.16,181.83,182.06,192742.0,181.93,182.16,181.83,182.06,192742.0
2024-05-24 14:00:00,182.06,182.24,182.03,182.1,178003.0,182.06,182.24,182.03,182.1,178003.0
2024-05-24 14:10:00,182.11,182.16,181.94,182.02,242640.0,182.11,182.16,181.94,182.02,242640.0
2024-05-24 14:20:00,182.03,182.03,181.63,181.69,347318.0,182.03,182.03,181.63,181.69,347318.0
2024-05-24 14:30:00,181.69,181.73,181.46,181.53,359956.0,181.69,181.73,181.46,181.53,359956.0
2024-05-24 14:40:00,181.53,181.53,181.3,181.33,309273.0,181.53,181.53,181.3,181.33,309273.0
2024-05-24 14:50:00,181.33,181.36,181.01,181.05,565242.0,181.33,181.36,181.01,181.05,565242.0
2024-05-24 15:00:00,181.06,181.13,180.6,180.77,893655.0,181.06,181.13,180.6,180.77,893655.0
2024-05-24 15:10:00,180.77,180.85,180.59,180.76,456715.0,180.77,180.85,180.59,180.76,456715.0
2024-05-24 15:20:00,180.75,180.76,180.38,180.44,622686.0,180.75,180.76,180.38,180.44,622686.0
2024-05-24 15:30:00,180.45,180.58,180.3,180.55,808061.0,180.45,180.58,180.3,180.55,808061.0
2024-05-24 15:40:00,180.54,180.67,180.35,180.51,772708.0,180.54,180.67,180.35,180.51,772708.0
2024-05-24 15:50:00,180.51,180.82,180.41,180.74,1513215.0,180.51,180.82,180.41,180.74,1513215.0
2024-05-28 09:30:00,179.9,181.14,179.49,181.08,2283278.0,179.9,181.14,179.49,181.08,2283278.0
2024-05-28 09:40:00,181.07,181.36,179.68,179.85,1199069.0,181.07,181.36,179.68,179.85,1199069.0
2024-05-28 09:50:00,179.86,180.02,179.69,179.97,882438.0,179.86,180.02,179.69,179.97,882438.0
2024-05-28 10:00:00,179.97,181.07,179.85,180.86,991672.0,179.97,181.07,179.85,180.86,991672.0
2024-05-28 10:10:00,180.83,181.19,180.46,181.13,652670.0,180.83,181.19,180.46,181.13,652670.0
2024-05-28 10:20:00,181.14,181.65,181.07,181.57,629088.0,181.14,181.65,181.07,181.57,629088.0
2024-05-28 10:30:00,181.57,181.85,181.21,181.3,537586.0,181.57,181.85,181.21,181.3,537586.0
2024-05-28 10:40:00,181.3,181.7,181.2,181.53,460113.0,181.3,181.7,181.2,181.53,460113.0
2024-05-28 10:50:00,181.52,181.85,181.36,181.69,475528.0,181.52,181.85,181.36,181.69,475528.0
2024-05-28 11:00:00,181.7,181.75,181.45,181.58,443113.0,181.7,181.75,181.45,181.58,443113.0
2024-05-28 11:10:00,181.59,181.8,181.11,181.31,666912.0,181.59,181.8,181.11,181.31,666912.0
2024-05-28 11:20:00,181.32,181.36,181.13,181.21,314824.0,181.32,181.36,181.13,181.21,314824.0
2024-05-28 11:30:00,181.21,181.31,180.77,180.8,400399.0,181.21,181.31,180.77,180.8,400399.0
2024-05-28 11:40:00,180.82,181.14,180.8,181.07,302423.0,180.82,181.14,180.8,181.07,302423.0
2024-05-28 11:50:00,181.06,181.23,181.02,181.15,283917.0,181.06,181.23,181.02,181.15,283917.0
2024-05-28 12:00:00,181.14,181.17,180.55,180.6,505825.0,181.14,181.17,180.55,180.6,505825.0
2024-05-28 12:10:00,180.61,181.04,180.61,180.91,327185.0,180.61,181.04,180.61,180.91,327185.0
2024-05-28 12:20:00,180.93,181.01,180.82,180.89,203822.0,180.93,181.01,180.82,180.89,203822.0
2024-05-28 12:30:00,180.91,181.1,180.89,181.03,221020.0,180.91,181.1,180.89,181.03,221020.0
2024-05-28 12:40:00,181.03,181.06,180.72,180.78,271574.0,181.03,181.06,180.72,180.78,271574.0
2024-05-28 12:50:00,180.77,180.82,180.53,180.61,395945.0,180.77,180.82,180.53,180.61,395945.0
2024-05-28 13:00:00,180.61,181.01,180.31,181.0,700285.0,180.61,181.01,180.31,181.0,700285.0
2024-05-28 13:10:00,180.98,181.07,180.79,181.03,311958.0,180.98,181.07,180.79,181.03,311958.0
2024-05-28 13:20:00,181.03,181.12,180.89,180.91,270758.0,181.03,181.12,180.89,180.91,270758.0
2024-05-28 13:30:00,180.89,181.68,180.8,181.67,420673.0,180.89,181.68,180.8,181.67,420673.0
2024-05-28 13:40:00,181.65,181.67,181.21,181.41,380733.0,181.65,181.67,181.21,181.41,380733.0
2024-05-28 13:50:00,181.4,181.54,181.17,181.5,354313.0,181.4,181.54,181.17,181.5,354313.0
2024-05-28 14:00:00,181.49,181.69,181.38,181.6,295168.0,181.49,181.69,181.38,181.6,295168.0
2024-05-28 14:10:00,181.61,181.77,181.46,181.5,380737.0,181.61,181.77,181.46,181.5,380737.0
2024-05-28 14:20:00,181.51,181.57,181.24,181.29,297013.0,181.51,181.57,181.24,181.29,297013.0
2024-05-28 14:30:00,181.29,181.29,180.67,180.74,500383.0,181.29,181.29,180.67,180.74,500383.0
2024-05-28 14:40:00,180.73,181.08,180.72,181.03,296654.0,180.73,181.08,180.72,181.03,296654.0
2024-05-28 14:50:00,181.04,181.34,180.93,181.28,297202.0,181.04,181.34,180.93,181.28,297202.0
2024-05-28 15:00:00,181.27,181.54,181.23,181.48,290894.0,181.27,181.54,181.23,181.48,290894.0
2024-05-28 15:10:00,181.47,181.56,181.3,181.52,280861.0,181.47,181.56,181.3,181.52,280861.0
2024-05-28 15:20:00,181.52,181.84,181.46,181.56,413878.0,181.52,181.84,181.46,181.56,413878.0
2024-05-28 15:30:00,181.57,181.84,181.56,181.66,354190.0,181.57,181.84,181.56,181.66,354190.0
2024-05-28 15:40:00,181.65,181.79,181.57,181.57,350363.0,181.65,181.79,181.57,181.57,350363.0
2024-05-28 15:50:00,181.59,182.24,181.57,182.22,1575646.0,181.59,182.24,181.57,182.22,1575646.0
2024-05-29 09:30:00,181.82,182.88,181.55,182.21,2600035.0,181.82,182.88,181.55,182.21,2600035.0
2024-05-29 09:40:00,182.22,182.73,181.59,182.56,960116.0,182.22,182.73,181.59,182.56,960116.0
2024-05-29 09:50:00,182.57,183.09,182.52,182.6,932292.0,182.57,183.09,182.52,182.6,932292.0
2024-05-29 10:00:00,182.61,183.34,182.42,183.22,788992.0,182.61,183.34,182.42,183.22,788992.0
2024-05-29 10:10:00,183.22,183.6,183.09,183.4,858244.0,183.22,183.6,183.09,183.4,858244.0
2024-05-29 10:20:00,183.39,184.08,183.1,183.71,908827.0,183.39,184.08,183.1,183.71,908827.0
2024-05-29 10:30:00,183.7,183.81,183.42,183.51,576823.0,183.7,183.81,183.42,183.51,576823.0
2024-05-29 10:40:00,183.52,183.53,183.03,183.14,513660.0,183.52,183.53,183.03,183.14,513660.0
2024-05-29 10:50:00,183.15,183.53,182.86,183.29,463456.0,183.15,183.53,182.86,183.29,463456.0
2024-05-29 11:00:00,183.29,183.51,183.13,183.17,235913.0,183.29,183.51,183.13,183.17,235913.0
2024-05-29 11:10:00,183.16,183.35,182.94,183.35,340935.0,183.16,183.35,182.94,183.35,340935.0
2024-05-29 11:20:00,183.36,183.74,183.33,183.56,400935.0,183.36,183.74,183.33,183.56,400935.0
2024-05-29 11:30:00,183.55,183.59,183.25,183.38,451394.0,183.55,183.59,183.25,183.38,451394.0
2024-05-29 11:40:00,183.38,183.41,183.07,183.23,307841.0,183.38,183.41,183.07,183.23,307841.0
2024-05-29 11:50:00,183.24,183.33,183.05,183.11,218298.0,183.24,183.33,183.05,183.11,218298.0
2024-05-29 12:00:00,183.1,183.1,182.78,182.83,294553.0,183.1,183.1,182.78,182.83,294553.0
2024-05-29 12:10:00,182.83,182.92,182.61,182.9,270639.0,182.83,182.92,182.61,182.9,270639.0
2024-05-29 12:20:00,182.88,182.99,182.74,182.86,263528.0,182.88,182.99,182.74,182.86,263528.0
2024-05-29 12:30:00,182.88,183.14,182.78,183.09,453642.0,182.88,183.14,182.78,183.09,453642.0
2024-05-29 12:40:00,183.1,183.12,182.86,182.94,185098.0,183.1,183.12,182.86,182.94,185098.0
2024-05-29 12:50:00,182.96,183.28,182.95,183.12,270382.0,182.96,183.28,182.95,183.12,270382.0
2024-05-29 13:00:00,183.12,183.16,182.88,182.99,306968.0,183.12,183.16,182.88,182.99,306968.0
2024-05-29 13:10:00,182.98,183.05,182.66,182.72,277314.0,182.98,183.05,182.66,182.72,277314.0
2024-05-29 13:20:00,182.71,182.73,182.54,182.67,264295.0,182.71,182.73,182.54,182.67,264295.0
2024-05-29 13:30:00,182.65,182.9,182.57,182.7,259309.0,182.65,182.9,182.57,182.7,259309.0
2024-05-29 13:40:00,182.7,182.76,182.57,182.71,152291.0,182.7,182.76,182.57,182.71,152291.0
2024-05-29 13:50:00,182.7,183.25,182.69,183.15,356633.0,182.7,183.25,182.69,183.15,356633.0
2024-05-29 14:00:00,183.15,183.35,183.09,183.23,248646.0,183.15,183.35,183.09,183.23,248646.0
2024-05-29 14:10:00,183.24,183.3,183.18,183.21,195405.0,183.24,183.3,183.18,183.21,195405.0
2024-05-29 14:20:00,183.21,183.25,183.0,183.02,214882.0,183.21,183.25,183.0,183.02,214882.0
2024-05-29 14:30:00,183.01,183.09,182.87,182.96,258075.0,183.01,183.09,182.87,182.96,258075.0
2024-05-29 14:40:00,182.94,183.09,182.52,182.52,367843.0,182.94,183.09,182.52,182.52,367843.0
2024-05-29 14:50:00,182.54,182.78,182.53,182.64,226197.0,182.54,182.78,182.53,182.64,226197.0
2024-05-29 15:00:00,182.64,182.7,182.34,182.42,353027.0,182.64,182.7,182.34,182.42,353027.0
2024-05-29 15:10:00,182.43,182.58,182.27,182.55,355768.0,182.43,182.58,182.27,182.55,355768.0
2024-05-29 15:20:00,182.55,182.74,182.51,182.58,373926.0,182.55,182.74,182.51,182.58,373926.0
2024-05-29 15:30:00,182.57,182.69,182.37,182.68,342648.0,182.57,182.69,182.37,182.68,342648.0
2024-05-29 15:40:00,182.67,182.74,182.16,182.19,421766.0,182.67,182.74,182.16,182.19,421766.0
2024-05-29 15:50:00,182.18,182.25,181.78,182.09,1522532.0,182.18,182.25,181.78,182.09,1522532.0
2024-05-30 09:30:00,181.3,181.35,180.15,180.66,1650466.0,181.3,181.35,180.15,180.66,1650466.0
2024-05-30 09:40:00,180.66,181.0,180.46,180.91,692944.0,180.66,181.0,180.46,180.91,692944.0
2024-05-30 09:50:00,180.92,181.15,180.54,180.62,541043.0,180.92,181.15,180.54,180.62,541043.0
2024-05-30 10:00:00,180.63,180.66,180.16,180.21,724910.0,180.63,180.66,180.16,180.21,724910.0
2024-05-30 10:10:00,180.21,180.29,179.6,180.07,1043784.0,180.21,180.29,179.6,180.07,1043784.0
2024-05-30 10:20:00,180.07,180.47,179.96,180.29,500629.0,180.07,180.47,179.96,180.29,500629.0
2024-05-30 10:30:00,180.27,180.28,179.56,179.72,592745.0,180.27,180.28,179.56,179.72,592745.0
2024-05-30 10:40:00,179.74,180.02,179.43,179.87,565261.0,179.74,180.02,179.43,179.87,565261.0
2024-05-30 10:50:00,179.87,180.06,179.63,179.75,369797.0,179.87,180.06,179.63,179.75,369797.0
2024-05-30 11:00:00,179.74,179.92,179.51,179.86,401982.0,179.74,179.92,179.51,179.86,401982.0
2024-05-30 11:10:00,179.86,180.04,179.79,180.01,279486.0,179.86,180.04,179.79,180.01,279486.0
2024-05-30 11:20:00,180.0,180.3,179.92,180.24,374391.0,180.0,180.3,179.92,180.24,374391.0
2024-05-30 11:30:00,180.23,180.47,180.16,180.22,386217.0,180.23,180.47,180.16,180.22,386217.0
2024-05-30 11:40:00,180.23,180.37,180.17,180.24,186020.0,180.23,180.37,180.17,180.24,186020.0
2024-05-30 11:50:00,180.23,180.41,180.06,180.15,312037.0,180.23,180.41,180.06,180.15,312037.0
2024-05-30 12:00:00,180.14,180.25,179.94,179.97,263478.0,180.14,180.25,179.94,179.97,263478.0
2024-05-30 12:10:00,179.99,180.03,179.85,179.93,274678.0,179.99,180.03,179.85,179.93,274678.0
2024-05-30 12:20:00,179.93,180.06,179.66,179.71,275294.0,179.93,180.06,179.66,179.71,275294.0
2024-05-30 12:30:00,179.7,179.96,179.67,179.82,374078.0,179.7,179.96,179.67,179.82,374078.0
2024-05-30 12:40:00,179.83,179.94,179.77,179.88,236779.0,179.83,179.94,179.77,179.88,236779.0
2024-05-30 12:50:00,179.87,180.0,179.81,179.92,238642.0,179.87,180.0,179.81,179.92,238642.0
2024-05-30 13:00:00,179.91,180.08,179.83,180.0,213486.0,179.91,180.08,179.83,180.0,213486.0
2024-05-30 13:10:00,180.0,180.24,179.98,180.11,254793.0,180.0,180.24,179.98,180.11,254793.0
2024-05-30 13:20:00,180.12,180.27,180.12,180.2,181464.0,180.12,180.27,180.12,180.2,181464.0
2024-05-30 13:30:00,180.2,180.27,179.91,180.0,312138.0,180.2,180.27,179.91,180.0,312138.0
2024-05-30 13:40:00,180.01,180.2,179.82,179.88,237703.0,180.01,180.2,179.82,179.88,237703.0
2024-05-30 13:50:00,179.87,179.99,179.85,179.93,224016.0,179.87,179.99,179.85,179.93,224016.0
2024-05-30 14:00:00,179.91,179.99,179.69,179.78,265513.0,179.91,179.99,179.69,179.78,265513.0
2024-05-30 14:10:00,179.77,179.79,179.46,179.71,337375.0,179.77,179.79,179.46,179.71,337375.0
2024-05-30 14:20:00,179.71,179.81,179.32,179.51,330824.0,179.71,179.81,179.32,179.51,330824.0
2024-05-30 14:30:00,179.51,179.65,179.41,179.44,289995.0,179.51,179.65,179.41,179.44,289995.0
2024-05-30 14:40:00,179.43,179.53,179.22,179.31,317468.0,179.43,179.53,179.22,179.31,317468.0
2024-05-30 14:50:00,179.31,179.41,179.13,179.37,249998.0,179.31,179.41,179.13,179.37,249998.0
2024-05-30 15:00:00,179.38,179.4,179.19,179.28,264047.0,179.38,179.4,179.19,179.28,264047.0
2024-05-30 15:10:00,179.29,179.3,179.14,179.22,261540.0,179.29,179.3,179.14,179.22,261540.0
2024-05-30 15:20:00,179.22,179.34,178.87,179.1,562404.0,179.22,179.34,178.87,179.1,562404.0
2024-05-30 15:30:00,179.1,179.18,178.35,178.69,600888.0,179.1,179.18,178.35,178.69,600888.0
2024-05-30 15:40:00,178.71,178.97,178.58,178.66,603198.0,178.71,178.97,178.58,178.66,603198.0
2024-05-30 15:50:00,178.64,179.55,178.57,179.28,1565823.0,178.64,179.55,178.57,179.28,1565823.0
2024-05-31 09:30:00,178.41,179.21,177.23,177.96,1820729.0,178.41,179.21,177.23,177.96,1820729.0
2024-05-31 09:40:00,177.98,178.29,177.3,177.62,911727.0,177.98,178.29,177.3,177.62,911727.0
2024-05-31 09:50:00,177.64,177.68,176.64,176.85,1079375.0,177.64,177.68,176.64,176.85,1079375.0
2024-05-31 10:00:00,176.83,176.87,175.89,176.08,1425450.0,176.83,176.87,175.89,176.08,1425450.0
2024-05-31 10:10:00,176.08,176.16,175.17,175.54,1774471.0,176.08,176.16,175.17,175.54,1774471.0
2024-05-31 10:20:00,175.54,175.8,174.75,174.89,1474689.0,175.54,175.8,174.75,174.89,1474689.0
2024-05-31 10:30:00,174.89,175.07,173.92,174.83,1640214.0,174.89,175.07,173.92,174.83,1640214.0
2024-05-31 10:40:00,174.81,174.97,174.44,174.55,679624.0,174.81,174.97,174.44,174.55,679624.0
2024-05-31 10:50:00,174.56,175.47,174.37,175.4,778267.0,174.56,175.47,174.37,175.4,778267.0
2024-05-31 11:00:00,175.4,175.4,174.91,175.06,567862.0,175.4,175.4,174.91,175.06,567862.0
2024-05-31 11:10:00,175.06,175.2,174.56,174.66,539910.0,175.06,175.2,174.56,174.66,539910.0
2024-05-31 11:20:00,174.68,175.06,174.5,174.74,513613.0,174.68,175.06,174.5,174.74,513613.0
2024-05-31 11:30:00,174.73,174.82,174.27,174.41,681852.0,174.73,174.82,174.27,174.41,681852.0
2024-05-31 11:40:00,174.41,174.86,174.38,174.6,335236.0,174.41,174.86,174.38,174.6,335236.0
2024-05-31 11:50:00,174.62,174.7,174.39,174.57,434691.0,174.62,174.7,174.39,174.57,434691.0
2024-05-31 12:00:00,174.58,174.85,174.46,174.81,550226.0,174.58,174.85,174.46,174.81,550226.0
2024-05-31 12:10:00,174.82,174.9,174.5,174.61,506083.0,174.82,174.9,174.5,174.61,506083.0
2024-05-31 12:20:00,174.6,174.62,173.87,174.12,751874.0,174.6,174.62,173.87,174.12,751874.0
2024-05-31 12:30:00,174.12,174.31,174.02,174.22,554092.0,174.12,174.31,174.02,174.22,554092.0
2024-05-31 12:40:00,174.22,174.64,174.15,174.59,414239.0,174.22,174.64,174.15,174.59,414239.0
2024-05-31 12:50:00,174.59,174.67,174.45,174.55,376830.0,174.59,174.67,174.45,174.55,376830.0
2024-05-31 13:00:00,174.55,174.83,174.54,174.82,452754.0,174.55,174.83,174.54,174.82,452754.0
2024-05-31 13:10:00,174.83,175.1,174.76,174.93,486024.0,174.83,175.1,174.76,174.93,486024.0
2024-05-31 13:20:00,174.92,175.19,174.83,174.98,515639.0,174.92,175.19,174.83,174.98,515639.0
2024-05-31 13:30:00,174.98,175.14,174.87,175.0,426243.0,174.98,175.14,174.87,175.0,426243.0
2024-05-31 13:40:00,175.0,175.19,174.89,175.06,478630.0,175.0,175.19,174.89,175.06,478630.0
2024-05-31 13:50:00,175.05,175.15,174.93,174.98,390184.0,175.05,175.15,174.93,174.98,390184.0
2024-05-31 14:00:00,175.0,175.03,174.55,174.56,475056.0,175.0,175.03,174.55,174.56,475056.0
2024-05-31 14:10:00,174.56,174.69,174.37,174.41,472699.0,174.56,174.69,174.37,174.41,472699.0
2024-05-31 14:20:00,174.42,174.42,174.1,174.11,467620.0,174.42,174.42,174.1,174.11,467620.0
2024-05-31 14:30:00,174.11,174.22,173.95,174.21,641302.0,174.11,174.22,173.95,174.21,641302.0
2024-05-31 14:40:00,174.21,174.56,174.11,174.5,598937.0,174.21,174.56,174.11,174.5,598937.0
2024-05-31 14:50:00,174.5,174.82,174.4,174.74,536063.0,174.5,174.82,174.4,174.74,536063.0
2024-05-31 15:00:00,174.74,174.89,174.57,174.82,613718.0,174.74,174.89,174.57,174.82,613718.0
2024-05-31 15:10:00,174.81,175.05,174.76,174.81,591432.0,174.81,175.05,174.76,174.81,591432.0
2024-05-31 15:20:00,174.81,174.92,174.63,174.65,601344.0,174.81,174.92,174.63,174.65,601344.0
2024-05-31 15:30:00,174.65,174.84,174.51,174.8,643766.0,174.65,174.84,174.51,174.8,643766.0
2024-05-31 15:40:00,174.81,175.33,174.79,175.24,1038735.0,174.81,175.33,174.79,175.24,1038735.0
2024-05-31 15:50:00,175.23,176.57,175.18,176.47,5466040.0,175.23,176.57,175.18,176.47,5466040.0
2024-06-03 09:30:00,177.7,178.48,176.89,177.83,2336596.0,177.7,178.48,176.89,177.83,2336596.0
2024-06-03 09:40:00,177.84,178.7,177.7,177.84,1451738.0,177.84,178.7,177.7,177.84,1451738.0
2024-06-03 09:50:00,177.82,177.95,176.83,177.55,1062302.0,177.82,177.95,176.83,177.55,1062302.0
2024-06-03 10:00:00,177.55,177.94,176.13,176.15,839947.0,177.55,177.94,176.13,176.15,839947.0
2024-06-03 10:10:00,176.14,177.14,175.97,177.13,766816.0,176.14,177.14,175.97,177.13,766816.0
2024-06-03 10:20:00,177.16,177.25,176.81,177.21,406476.0,177.16,177.25,176.81,177.21,406476.0
2024-06-03 10:30:00,177.23,177.33,176.91,177.07,409213.0,177.23,177.33,176.91,177.07,409213.0
2024-06-03 10:40:00,177.04,177.25,176.49,176.53,475402.0,177.04,177.25,176.49,176.53,475402.0
2024-06-03 10:50:00,176.51,177.15,176.42,176.74,476146.0,176.51,177.15,176.42,176.74,476146.0
2024-06-03 11:00:00,176.75,177.23,176.42,177.15,494395.0,176.75,177.23,176.42,177.15,494395.0
2024-06-03 11:10:00,177.18,177.7,176.97,177.36,404788.0,177.18,177.7,176.97,177.36,404788.0
2024-06-03 11:20:00,177.36,177.81,177.35,177.71,459757.0,177.36,177.81,177.35,177.71,459757.0
2024-06-03 11:30:00,177.7,177.97,177.43,177.63,443085.0,177.7,177.97,177.43,177.63,443085.0
2024-06-03 11:40:00,177.64,177.85,177.49,177.7,339791.0,177.64,177.85,177.49,177.7,339791.0
2024-06-03 11:50:00,177.71,177.98,177.35,177.58,432241.0,177.71,177.98,177.35,177.58,432241.0
2024-06-03 12:00:00,177.58,177.64,177.13,177.3,465531.0,177.58,177.64,177.13,177.3,465531.0
2024-06-03 12:10:00,177.3,177.4,176.51,176.51,560751.0,177.3,177.4,176.51,176.51,560751.0
2024-06-03 12:20:00,176.51,176.57,176.0,176.25,501981.0,176.51,176.57,176.0,176.25,501981.0
2024-06-03 12:30:00,176.23,176.78,176.14,176.73,432972.0,176.23,176.78,176.14,176.73,432972.0
2024-06-03 12:40:00,176.72,176.95,176.6,176.83,260685.0,176.72,176.95,176.6,176.83,260685.0
2024-06-03 12:50:00,176.82,176.83,176.43,176.48,263169.0,176.82,176.83,176.43,176.48,263169.0
2024-06-03 13:00:00,176.47,176.53,176.22,176.26,259764.0,176.47,176.53,176.22,176.26,259764.0
2024-06-03 13:10:00,176.25,176.5,175.92,176.47,477249.0,176.25,176.5,175.92,176.47,477249.0
2024-06-03 13:20:00,176.47,176.95,176.46,176.89,391817.0,176.47,176.95,176.46,176.89,391817.0
2024-06-03 13:30:00,176.88,177.28,176.84,177.09,412873.0,176.88,177.28,176.84,177.09,412873.0
2024-06-03 13:40:00,177.07,177.4,176.98,177.22,287812.0,177.07,177.4,176.98,177.22,287812.0
2024-06-03 13:50:00,177.23,177.49,177.15,177.23,270716.0,177.23,177.49,177.15,177.23,270716.0
2024-06-03 14:00:00,177.23,177.34,177.12,177.25,234870.0,177.23,177.34,177.12,177.25,234870.0
2024-06-03 14:10:00,177.24,177.4,177.01,177.13,308035.0,177.24,177.4,177.01,177.13,308035.0
2024-06-03 14:20:00,177.13,177.39,177.07,177.09,271840.0,177.13,177.39,177.07,177.09,271840.0
2024-06-03 14:30:00,177.09,177.31,177.0,177.09,246685.0,177.09,177.31,177.0,177.09,246685.0
2024-06-03 14:40:00,177.07,177.43,177.05,177.42,363939.0,177.07,177.43,177.05,177.42,363939.0
2024-06-03 14:50:00,177.42,177.44,177.12,177.24,319209.0,177.42,177.44,177.12,177.24,319209.0
2024-06-03 15:00:00,177.24,177.44,177.13,177.29,319041.0,177.24,177.44,177.13,177.29,319041.0
2024-06-03 15:10:00,177.28,177.41,177.19,177.39,298260.0,177.28,177.41,177.19,177.39,298260.0
2024-06-03 15:20:00,177.39,177.56,177.26,177.31,423655.0,177.39,177.56,177.26,177.31,423655.0
2024-06-03 15:30:00,177.3,177.33,177.11,177.25,407314.0,177.3,177.33,177.11,177.25,407314.0
2024-06-03 15:40:00,177.26,177.68,177.24,177.59,515419.0,177.26,177.68,177.24,177.59,515419.0
2024-06-03 15:50:00,177.61,178.38,177.46,178.38,1755786.0,177.61,178.38,177.46,178.38,1755786.0
2024-06-04 09:30:00,177.64,178.48,176.44,177.17,1687279.0,177.64,178.48,176.44,177.17,1687279.0
2024-06-04 09:40:00,177.18,177.81,177.14,177.36,584285.0,177.18,177.81,177.14,177.36,584285.0
2024-06-04 09:50:00,177.38,177.73,177.23,177.67,552474.0,177.38,177.73,177.23,177.67,552474.0
2024-06-04 10:00:00,177.69,178.65,177.65,177.75,866765.0,177.69,178.65,177.65,177.75,866765.0
2024-06-04 10:10:00,177.73,177.92,176.9,177.53,588712.0,177.73,177.92,176.9,177.53,588712.0
2024-06-04 10:20:00,177.5,177.65,177.16,177.56,358422.0,177.5,177.65,177.16,177.56,358422.0
2024-06-04 10:30:00,177.55,178.1,177.52,178.05,417343.0,177.55,178.1,177.52,178.05,417343.0
2024-06-04 10:40:00,178.04,178.19,177.75,177.99,353808.0,178.04,178.19,177.75,177.99,353808.0
2024-06-04 10:50:00,177.99,178.17,177.9,178.0,260656.0,177.99,178.17,177.9,178.0,260656.0
2024-06-04 11:00:00,178.0,178.26,177.92,178.21,287241.0,178.0,178.26,177.92,178.21,287241.0
2024-06-04 11:10:00,178.21,178.37,177.72,178.11,370546.0,178.21,178.37,177.72,178.11,370546.0
2024-06-04 11:20:00,178.12,178.49,178.11,178.11,321788.0,178.12,178.49,178.11,178.11,321788.0
2024-06-04 11:30:00,178.12,178.28,178.02,178.23,220371.0,178.12,178.28,178.02,178.23,220371.0
2024-06-04 11:40:00,178.22,178.52,178.22,178.26,267855.0,178.22,178.52,178.22,178.26,267855.0
2024-06-04 11:50:00,178.28,178.34,178.11,178.13,251379.0,178.28,178.34,178.11,178.13,251379.0
2024-06-04 12:00:00,178.12,178.61,177.87,178.0,1393629.0,178.12,178.61,177.87,178.0,1393629.0
2024-06-04 12:10:00,178.0,178.25,177.93,178.16,306224.0,178.0,178.25,177.93,178.16,306224.0
2024-06-04 12:20:00,178.15,178.41,177.91,178.38,258033.0,178.15,178.41,177.91,178.38,258033.0
2024-06-04 12:30:00,178.36,178.58,178.18,178.55,231204.0,178.36,178.58,178.18,178.55,231204.0
2024-06-04 12:40:00,178.55,178.91,178.52,178.84,423381.0,178.55,178.91,178.52,178.84,423381.0
2024-06-04 12:50:00,178.82,178.87,178.52,178.87,266138.0,178.82,178.87,178.52,178.87,266138.0
2024-06-04 13:00:00,178.86,179.08,178.58,178.61,422227.0,178.86,179.08,178.58,178.61,422227.0
2024-06-04 13:10:00,178.61,178.94,178.51,178.84,222508.0,178.61,178.94,178.51,178.84,222508.0
2024-06-04 13:20:00,178.85,178.97,178.47,178.96,311458.0,178.85,178.97,178.47,178.96,311458.0
2024-06-04 13:30:00,178.97,179.07,178.7,178.81,279834.0,178.97,179.07,178.7,178.81,279834.0
2024-06-04 13:40:00,178.81,178.98,178.7,178.78,211190.0,178.81,178.98,178.7,178.78,211190.0
2024-06-04 13:50:00,178.78,178.86,178.54,178.57,201446.0,178.78,178.86,178.54,178.57,201446.0
2024-06-04 14:00:00,178.56,178.87,178.52,178.81,214967.0,178.56,178.87,178.52,178.81,214967.0
2024-06-04 14:10:00,178.8,179.44,178.75,179.37,401678.0,178.8,179.44,178.75,179.37,401678.0
2024-06-04 14:20:00,179.37,179.81,179.35,179.72,514191.0,179.37,179.81,179.35,179.72,514191.0
2024-06-04 14:30:00,179.72,179.79,179.51,179.52,360531.0,179.72,179.79,179.51,179.52,360531.0
2024-06-04 14:40:00,179.51,179.81,179.47,179.76,290093.0,179.51,179.81,179.47,179.76,290093.0
2024-06-04 14:50:00,179.75,179.82,179.29,179.39,302034.0,179.75,179.82,179.29,179.39,302034.0
2024-06-04 15:00:00,179.38,179.41,178.54,178.82,477860.0,179.38,179.41,178.54,178.82,477860.0
2024-06-04 15:10:00,178.83,179.22,178.8,179.02,366079.0,178.83,179.22,178.8,179.02,366079.0
2024-06-04 15:20:00,179.01,179.25,178.97,179.14,338005.0,179.01,179.25,178.97,179.14,338005.0
2024-06-04 15:30:00,179.13,179.18,178.8,178.95,403137.0,179.13,179.18,178.8,178.95,403137.0
2024-06-04 15:40:00,178.96,179.53,178.94,179.31,571033.0,178.96,179.53,178.94,179.31,571033.0
2024-06-04 15:50:00,179.33,179.59,179.13,179.35,1571464.0,179.33,179.59,179.13,179.35,1571464.0
2024-06-05 09:30:00,180.1,180.19,178.75,179.05,1693487.0,180.1,180.19,178.75,179.05,1693487.0
2024-06-05 09:40:00,179.03,180.37,178.9,179.75,880401.0,179.03,180.37,178.9,179.75,880401.0
2024-06-05 09:50:00,179.75,179.99,179.42,179.83,673245.0,179.75,179.99,179.42,179.83,673245.0
2024-06-05 10:00:00,179.79,179.9,178.93,178.97,929101.0,179.79,179.9,178.93,178.97,929101.0
2024-06-05 10:10:00,178.96,179.66,178.85,179.6,654343.0,178.96,179.66,178.85,179.6,654343.0
2024-06-05 10:20:00,179.6,180.25,179.56,180.05,821530.0,179.6,180.25,179.56,180.05,821530.0
2024-06-05 10:30:00,180.05,180.32,179.9,180.03,528829.0,180.05,180.32,179.9,180.03,528829.0
2024-06-05 10:40:00,180.02,180.18,179.85,180.03,377914.0,180.02,180.18,179.85,180.03,377914.0
2024-06-05 10:50:00,180.03,180.23,179.96,180.15,354395.0,180.03,180.23,179.96,180.15,354395.0
2024-06-05 11:00:00,180.16,180.3,179.99,180.04,378168.0,180.16,180.3,179.99,180.04,378168.0
2024-06-05 11:10:00,180.06,180.93,180.06,180.72,846236.0,180.06,180.93,180.06,180.72,846236.0
2024-06-05 11:20:00,180.74,181.18,180.64,180.67,843732.0,180.74,181.18,180.64,180.67,843732.0
2024-06-05 11:30:00,180.67,180.77,180.57,180.6,294321.0,180.67,180.77,180.57,180.6,294321.0
2024-06-05 11:40:00,180.6,180.91,180.55,180.9,344446.0,180.6,180.91,180.55,180.9,344446.0
2024-06-05 11:50:00,180.91,180.95,180.7,180.75,373704.0,180.91,180.95,180.7,180.75,373704.0
2024-06-05 12:00:00,180.75,181.17,180.71,180.88,466154.0,180.75,181.17,180.71,180.88,466154.0
2024-06-05 12:10:00,180.87,181.11,180.85,181.11,291305.0,180.87,181.11,180.85,181.11,291305.0
2024-06-05 12:20:00,181.11,181.29,181.05,181.11,368864.0,181.11,181.29,181.05,181.11,368864.0
2024-06-05 12:30:00,181.11,181.31,181.02,181.21,371827.0,181.11,181.31,181.02,181.21,371827.0
2024-06-05 12:40:00,181.21,181.24,181.03,181.22,332647.0,181.21,181.24,181.03,181.22,332647.0
2024-06-05 12:50:00,181.22,181.43,181.21,181.28,414609.0,181.22,181.43,181.21,181.28,414609.0
2024-06-05 13:00:00,181.28,181.49,181.16,181.35,434466.0,181.28,181.49,181.16,181.35,434466.0
2024-06-05 13:10:00,181.35,181.38,180.99,181.0,327337.0,181.35,181.38,180.99,181.0,327337.0
2024-06-05 13:20:00,181.0,181.06,180.8,181.03,320035.0,181.0,181.06,180.8,181.03,320035.0
2024-06-05 13:30:00,181.03,181.44,181.03,181.42,322442.0,181.03,181.44,181.03,181.42,322442.0
2024-06-05 13:40:00,181.42,181.5,181.15,181.2,344844.0,181.42,181.5,181.15,181.2,344844.0
2024-06-05 13:50:00,181.21,181.28,181.1,181.21,353705.0,181.21,181.28,181.1,181.21,353705.0
2024-06-05 14:00:00,181.21,181.26,181.03,181.22,308717.0,181.21,181.26,181.03,181.22,308717.0
2024-06-05 14:10:00,181.22,181.43,181.2,181.31,388255.0,181.22,181.43,181.2,181.31,388255.0
2024-06-05 14:20:00,181.32,181.44,181.16,181.42,265519.0,181.32,181.44,181.16,181.42,265519.0
2024-06-05 14:30:00,181.43,181.49,181.19,181.27,355563.0,181.43,181.49,181.19,181.27,355563.0
2024-06-05 14:40:00,181.28,181.32,181.05,181.09,232531.0,181.28,181.32,181.05,181.09,232531.0
2024-06-05 14:50:00,181.09,181.1,180.82,180.89,296938.0,181.09,181.1,180.82,180.89,296938.0
2024-06-05 15:00:00,180.88,181.2,180.81,181.15,324494.0,180.88,181.2,180.81,181.15,324494.0
2024-06-05 15:10:00,181.14,181.29,180.98,181.16,463555.0,181.14,181.29,180.98,181.16,463555.0
2024-06-05 15:20:00,181.16,181.25,181.08,181.16,354120.0,181.16,181.25,181.08,181.16,354120.0
2024-06-05 15:30:00,181.15,181.34,181.03,181.26,460894.0,181.15,181.34,181.03,181.26,460894.0
2024-06-05 15:40:00,181.27,181.27,180.94,181.0,467839.0,181.27,181.27,180.94,181.0,467839.0
2024-06-05 15:50:00,181.0,181.44,180.86,181.27,1340129.0,181.0,181.44,180.86,181.27,1340129.0
2024-06-06 09:30:00,181.76,182.63,181.49,182.6,1467477.0,181.76,182.63,181.49,182.6,1467477.0
2024-06-06 09:40:00,182.6,182.74,182.16,182.41,757974.0,182.6,182.74,182.16,182.41,757974.0
2024-06-06 09:50:00,182.4,182.78,182.03,182.2,747857.0,182.4,182.78,182.03,182.2,747857.0
2024-06-06 10:00:00,182.21,182.68,182.12,182.16,610930.0,182.21,182.68,182.12,182.16,610930.0
2024-06-06 10:10:00,182.18,182.38,182.06,182.22,441044.0,182.18,182.38,182.06,182.22,441044.0
2024-06-06 10:20:00,182.23,182.9,182.14,182.75,585996.0,182.23,182.9,182.14,182.75,585996.0
2024-06-06 10:30:00,182.74,183.51,182.66,183.41,772968.0,182.74,183.51,182.66,183.41,772968.0
2024-06-06 10:40:00,183.41,183.75,183.11,183.41,696269.0,183.41,183.75,183.11,183.41,696269.0
2024-06-06 10:50:00,183.42,183.81,183.08,183.27,657344.0,183.42,183.81,183.08,183.27,657344.0
2024-06-06 11:00:00,183.25,184.08,183.23,183.89,708506.0,183.25,184.08,183.23,183.89,708506.0
2024-06-06 11:10:00,183.9,183.9,183.59,183.77,377033.0,183.9,183.9,183.59,183.77,377033.0
2024-06-06 11:20:00,183.77,183.86,183.67,183.75,322114.0,183.77,183.86,183.67,183.75,322114.0
2024-06-06 11:30:00,183.74,184.07,183.63,183.73,508991.0,183.74,184.07,183.63,183.73,508991.0
2024-06-06 11:40:00,183.72,183.74,183.13,183.15,398482.0,183.72,183.74,183.13,183.15,398482.0
2024-06-06 11:50:00,183.16,183.23,182.94,183.05,282759.0,183.16,183.23,182.94,183.05,282759.0
2024-06-06 12:00:00,183.05,183.41,183.05,183.4,316401.0,183.05,183.41,183.05,183.4,316401.0
2024-06-06 12:10:00,183.39,183.41,183.03,183.22,248113.0,183.39,183.41,183.03,183.22,248113.0
2024-06-06 12:20:00,183.23,183.48,183.22,183.26,204348.0,183.23,183.48,183.22,183.26,204348.0
2024-06-06 12:30:00,183.27,183.32,183.11,183.19,218036.0,183.27,183.32,183.11,183.19,218036.0
2024-06-06 12:40:00,183.18,183.38,183.07,183.18,243508.0,183.18,183.38,183.07,183.18,243508.0
2024-06-06 12:50:00,183.18,183.43,183.18,183.36,191966.0,183.18,183.43,183.18,183.36,191966.0
2024-06-06 13:00:00,183.35,183.52,183.25,183.31,254508.0,183.35,183.52,183.25,183.31,254508.0
2024-06-06 13:10:00,183.31,183.52,183.31,183.44,161086.0,183.31,183.52,183.31,183.44,161086.0
2024-06-06 13:20:00,183.44,183.56,183.32,183.47,239176.0,183.44,183.56,183.32,183.47,239176.0
2024-06-06 13:30:00,183.47,183.56,183.42,183.46,186467.0,183.47,183.56,183.42,183.46,186467.0
2024-06-06 13:40:00,183.46,183.61,183.35,183.56,217270.0,183.46,183.61,183.35,183.56,217270.0
2024-06-06 13:50:00,183.57,183.69,183.44,183.59,224910.0,183.57,183.69,183.44,183.59,224910.0
2024-06-06 14:00:00,183.59,183.65,183.35,183.42,285241.0,183.59,183.65,183.35,183.42,285241.0
2024-06-06 14:10:00,183.41,183.5,183.16,183.48,287325.0,183.41,183.5,183.16,183.48,287325.0
2024-06-06 14:20:00,183.5,183.61,183.35,183.43,239018.0,183.5,183.61,183.35,183.43,239018.0
2024-06-06 14:30:00,183.43,183.47,183.31,183.47,289687.0,183.43,183.47,183.31,183.47,289687.0
2024-06-06 14:40:00,183.45,183.7,183.45,183.66,364960.0,183.45,183.7,183.45,183.66,364960.0
2024-06-06 14:50:00,183.66,183.86,183.63,183.78,349096.0,183.66,183.86,183.63,183.78,349096.0
2024-06-06 15:00:00,183.77,183.91,183.7,183.86,352682.0,183.77,183.91,183.7,183.86,352682.0
2024-06-06 15:10:00,183.87,183.87,183.52,183.82,421199.0,183.87,183.87,183.52,183.82,421199.0
2024-06-06 15:20:00,183.81,184.17,183.8,184.15,536240.0,183.81,184.17,183.8,184.15,536240.0
2024-06-06 15:30:00,184.16,184.45,184.09,184.43,718546.0,184.16,184.45,184.09,184.43,718546.0
2024-06-06 15:40:00,184.43,184.63,184.29,184.56,902846.0,184.43,184.63,184.29,184.56,902846.0
2024-06-06 15:50:00,184.56,185.0,184.48,185.0,2158289.0,184.56,185.0,184.48,185.0,2158289.0
2024-06-07 09:30:00,184.9,185.07,183.36,183.51,1381280.0,184.9,185.07,183.36,183.51,1381280.0
2024-06-07 09:40:00,183.53,184.54,183.4,184.03,1035057.0,183.53,184.54,183.4,184.03,1035057.0
2024-06-07 09:50:00,184.03,184.53,183.99,184.25,571025.0,184.03,184.53,183.99,184.25,571025.0
2024-06-07 10:00:00,184.23,184.96,184.18,184.71,650821.0,184.23,184.96,184.18,184.71,650821.0
2024-06-07 10:10:00,184.69,184.99,184.38,184.92,418439.0,184.69,184.99,184.38,184.92,418439.0
2024-06-07 10:20:00,184.92,184.94,184.55,184.87,411342.0,184.92,184.94,184.55,184.87,411342.0
2024-06-07 10:30:00,184.87,185.34,184.83,185.23,721960.0,184.87,185.34,184.83,185.23,721960.0
2024-06-07 10:40:00,185.25,185.5,185.17,185.38,466739.0,185.25,185.5,185.17,185.38,466739.0
2024-06-07 10:50:00,185.39,185.41,184.98,185.31,473143.0,185.39,185.41,184.98,185.31,473143.0
2024-06-07 11:00:00,185.33,185.34,184.78,184.89,345490.0,185.33,185.34,184.78,184.89,345490.0
2024-06-07 11:10:00,184.85,184.99,184.63,184.83,342061.0,184.85,184.99,184.63,184.83,342061.0
2024-06-07 11:20:00,184.86,185.68,184.83,185.68,538126.0,184.86,185.68,184.83,185.68,538126.0
2024-06-07 11:30:00,185.68,185.91,185.51,185.67,416666.0,185.68,185.91,185.51,185.67,416666.0
2024-06-07 11:40:00,185.69,185.76,185.45,185.68,266452.0,185.69,185.76,185.45,185.68,266452.0
2024-06-07 11:50:00,185.7,185.89,185.68,185.78,284717.0,185.7,185.89,185.68,185.78,284717.0
2024-06-07 12:00:00,185.77,185.97,185.59,185.89,311990.0,185.77,185.97,185.59,185.89,311990.0
2024-06-07 12:10:00,185.89,185.89,185.48,185.65,269444.0,185.89,185.89,185.48,185.65,269444.0
2024-06-07 12:20:00,185.64,186.0,185.6,185.92,336472.0,185.64,186.0,185.6,185.92,336472.0
2024-06-07 12:30:00,185.92,186.29,185.91,186.1,654594.0,185.92,186.29,185.91,186.1,654594.0
2024-06-07 12:40:00,186.1,186.11,185.83,186.07,274450.0,186.1,186.11,185.83,186.07,274450.0
2024-06-07 12:50:00,186.05,186.28,186.04,186.21,284157.0,186.05,186.28,186.04,186.21,284157.0
2024-06-07 13:00:00,186.21,186.22,185.65,185.66,367944.0,186.21,186.22,185.65,185.66,367944.0
2024-06-07 13:10:00,185.66,185.9,185.56,185.86,282112.0,185.66,185.9,185.56,185.86,282112.0
2024-06-07 13:20:00,185.85,186.04,185.68,185.77,267381.0,185.85,186.04,185.68,185.77,267381.0
2024-06-07 13:30:00,185.77,186.03,185.73,185.9,209348.0,185.77,186.03,185.73,185.9,209348.0
2024-06-07 13:40:00,185.89,186.05,185.75,185.91,210059.0,185.89,186.05,185.75,185.91,210059.0
2024-06-07 13:50:00,185.91,186.09,185.85,185.85,215735.0,185.91,186.09,185.85,185.85,215735.0
2024-06-07 14:00:00,185.85,185.88,184.97,185.06,515703.0,185.85,185.88,184.97,185.06,515703.0
2024-06-07 14:10:00,185.04,185.08,184.63,184.86,377751.0,185.04,185.08,184.63,184.86,377751.0
2024-06-07 14:20:00,184.85,185.32,184.84,185.19,224691.0,184.85,185.32,184.84,185.19,224691.0
2024-06-07 14:30:00,185.18,185.42,185.13,185.28,214938.0,185.18,185.42,185.13,185.28,214938.0
2024-06-07 14:40:00,185.28,185.37,185.1,185.16,231809.0,185.28,185.37,185.1,185.16,231809.0
2024-06-07 14:50:00,185.15,185.25,185.01,185.14,200840.0,185.15,185.25,185.01,185.14,200840.0
2024-06-07 15:00:00,185.13,185.26,184.89,184.95,294327.0,185.13,185.26,184.89,184.95,294327.0
2024-06-07 15:10:00,184.94,185.08,184.53,184.62,317365.0,184.94,185.08,184.53,184.62,317365.0
2024-06-07 15:20:00,184.62,184.83,184.42,184.78,305009.0,184.62,184.83,184.42,184.78,305009.0
2024-06-07 15:30:00,184.78,184.81,184.47,184.53,280108.0,184.78,184.81,184.47,184.53,280108.0
2024-06-07 15:40:00,184.55,184.68,184.31,184.34,407572.0,184.55,184.68,184.31,184.34,407572.0
2024-06-07 15:50:00,184.34,184.55,184.04,184.26,1362560.0,184.34,184.55,184.04,184.26,1362560.0
2024-06-10 09:30:00,184.12,184.7,183.79,184.7,1199624.0,184.12,184.7,183.79,184.7,1199624.0
2024-06-10 09:40:00,184.68,184.79,184.1,184.63,768788.0,184.68,184.79,184.1,184.63,768788.0
2024-06-10 09:50:00,184.63,185.42,184.48,185.22,715840.0,184.63,185.42,184.48,185.22,715840.0
2024-06-10 10:00:00,185.21,185.74,185.19,185.69,607718.0,185.21,185.74,185.19,185.69,607718.0
2024-06-10 10:10:00,185.68,185.8,185.41,185.73,638366.0,185.68,185.8,185.41,185.73,638366.0
2024-06-10 10:20:00,185.73,186.26,185.59,186.23,770184.0,185.73,186.26,185.59,186.23,770184.0
2024-06-10 10:30:00,186.23,186.36,186.06,186.09,524057.0,186.23,186.36,186.06,186.09,524057.0
2024-06-10 10:40:00,186.07,186.26,185.91,186.18,484274.0,186.07,186.26,185.91,186.18,484274.0
2024-06-10 10:50:00,186.18,186.55,186.0,186.48,573115.0,186.18,186.55,186.0,186.48,573115.0
2024-06-10 11:00:00,186.49,186.97,186.39,186.93,606454.0,186.49,186.97,186.39,186.93,606454.0
2024-06-10 11:10:00,186.92,186.96,186.57,186.63,541063.0,186.92,186.96,186.57,186.63,541063.0
2024-06-10 11:20:00,186.64,186.73,186.2,186.34,357428.0,186.64,186.73,186.2,186.34,357428.0
2024-06-10 11:30:00,186.37,186.42,186.16,186.39,377010.0,186.37,186.42,186.16,186.39,377010.0
2024-06-10 11:40:00,186.39,186.72,186.35,186.57,445217.0,186.39,186.72,186.35,186.57,445217.0
2024-06-10 11:50:00,186.58,186.81,186.28,186.34,394225.0,186.58,186.81,186.28,186.34,394225.0
2024-06-10 12:00:00,186.36,186.55,186.21,186.48,354363.0,186.36,186.55,186.21,186.48,354363.0
2024-06-10 12:10:00,186.49,186.86,186.44,186.81,320713.0,186.49,186.86,186.44,186.81,320713.0
2024-06-10 12:20:00,186.83,186.85,186.33,186.35,359421.0,186.83,186.85,186.33,186.35,359421.0
2024-06-10 12:30:00,186.35,186.36,185.88,185.89,496092.0,186.35,186.36,185.88,185.89,496092.0
2024-06-10 12:40:00,185.9,185.92,185.66,185.86,459439.0,185.9,185.92,185.66,185.86,459439.0
2024-06-10 12:50:00,185.85,186.06,185.73,186.06,451394.0,185.85,186.06,185.73,186.06,451394.0
2024-06-10 13:00:00,186.05,186.28,185.95,186.03,380364.0,186.05,186.28,185.95,186.03,380364.0
2024-06-10 13:10:00,186.02,186.24,186.02,186.16,217615.0,186.02,186.24,186.02,186.16,217615.0
2024-06-10 13:20:00,186.16,186.26,186.02,186.2,264828.0,186.16,186.26,186.02,186.2,264828.0
2024-06-10 13:30:00,186.2,186.24,186.1,186.23,219402.0,186.2,186.24,186.1,186.23,219402.0
2024-06-10 13:40:00,186.24,186.74,186.18,186.69,337520.0,186.24,186.74,186.18,186.69,337520.0
2024-06-10 13:50:00,186.69,186.75,186.53,186.62,247883.0,186.69,186.75,186.53,186.62,247883.0
2024-06-10 14:00:00,186.62,186.69,186.43,186.5,232006.0,186.62,186.69,186.43,186.5,232006.0
2024-06-10 14:10:00,186.49,186.64,186.38,186.45,266535.0,186.49,186.64,186.38,186.45,266535.0
2024-06-10 14:20:00,186.45,186.57,186.22,186.32,232353.0,186.45,186.57,186.22,186.32,232353.0
2024-06-10 14:30:00,186.31,186.54,186.18,186.33,242255.0,186.31,186.54,186.18,186.33,242255.0
2024-06-10 14:40:00,186.35,186.65,186.32,186.62,321501.0,186.35,186.65,186.32,186.62,321501.0
2024-06-10 14:50:00,186.62,186.75,186.55,186.72,311032.0,186.62,186.75,186.55,186.72,311032.0
2024-06-10 15:00:00,186.72,186.86,186.68,186.83,405543.0,186.72,186.86,186.68,186.83,405543.0
2024-06-10 15:10:00,186.83,187.18,186.78,187.04,719233.0,186.83,187.18,186.78,187.04,719233.0
2024-06-10 15:20:00,187.05,187.13,186.81,186.88,364775.0,187.05,187.13,186.81,186.88,364775.0
2024-06-10 15:30:00,186.87,186.98,186.73,186.76,448207.0,186.87,186.98,186.73,186.76,448207.0
2024-06-10 15:40:00,186.75,187.05,186.73,186.98,525150.0,186.75,187.05,186.73,186.98,525150.0
2024-06-10 15:50:00,186.98,187.23,186.8,187.12,2085046.0,186.98,187.23,186.8,187.12,2085046.0
2024-06-11 09:30:00,187.06,187.77,186.9,187.34,1171070.0,187.06,187.77,186.9,187.34,1171070.0
2024-06-11 09:40:00,187.31,187.68,185.48,185.5,1269912.0,187.31,187.68,185.48,185.5,1269912.0
2024-06-11 09:50:00,185.5,186.12,185.41,185.99,737658.0,185.5,186.12,185.41,185.99,737658.0
2024-06-11 10:00:00,185.99,186.45,185.94,186.09,515257.0,185.99,186.45,185.94,186.09,515257.0
2024-06-11 10:10:00,186.08,186.26,185.92,186.21,376346.0,186.08,186.26,185.92,186.21,376346.0
2024-06-11 10:20:00,186.2,186.51,186.11,186.22,348225.0,186.2,186.51,186.11,186.22,348225.0
2024-06-11 10:30:00,186.24,186.26,185.82,185.96,352698.0,186.24,186.26,185.82,185.96,352698.0
2024-06-11 10:40:00,185.95,186.53,185.95,186.08,506954.0,185.95,186.53,185.95,186.08,506954.0
2024-06-11 10:50:00,186.08,186.36,185.97,186.36,341829.0,186.08,186.36,185.97,186.36,341829.0
2024-06-11 11:00:00,186.36,186.4,186.11,186.11,226460.0,186.36,186.4,186.11,186.11,226460.0
2024-06-11 11:10:00,186.11,186.19,185.82,186.0,310895.0,186.11,186.19,185.82,186.0,310895.0
2024-06-11 11:20:00,186.0,186.09,185.88,185.95,276797.0,186.0,186.09,185.88,185.95,276797.0
2024-06-11 11:30:00,185.94,186.03,185.37,185.39,504282.0,185.94,186.03,185.37,185.39,504282.0
2024-06-11 11:40:00,185.38,185.46,185.12,185.31,392806.0,185.38,185.46,185.12,185.31,392806.0
2024-06-11 11:50:00,185.3,185.38,185.11,185.27,327775.0,185.3,185.38,185.11,185.27,327775.0
2024-06-11 12:00:00,185.26,185.33,185.01,185.08,313205.0,185.26,185.33,185.01,185.08,313205.0
2024-06-11 12:10:00,185.1,185.35,185.04,185.18,267149.0,185.1,185.35,185.04,185.18,267149.0
2024-06-11 12:20:00,185.17,185.23,184.72,184.81,532866.0,185.17,185.23,184.72,184.81,532866.0
2024-06-11 12:30:00,184.8,184.89,184.57,184.66,366793.0,184.8,184.89,184.57,184.66,366793.0
2024-06-11 12:40:00,184.66,184.9,184.62,184.68,315384.0,184.66,184.9,184.62,184.68,315384.0
2024-06-11 12:50:00,184.68,184.75,184.53,184.62,359109.0,184.68,184.75,184.53,184.62,359109.0
2024-06-11 13:00:00,184.62,185.02,184.56,184.95,398094.0,184.62,185.02,184.56,184.95,398094.0
2024-06-11 13:10:00,184.95,185.19,184.93,185.05,343336.0,184.95,185.19,184.93,185.05,343336.0
2024-06-11 13:20:00,185.05,185.19,185.03,185.15,201592.0,185.05,185.19,185.03,185.15,201592.0
2024-06-11 13:30:00,185.15,185.62,185.11,185.55,324154.0,185.15,185.62,185.11,185.55,324154.0
2024-06-11 13:40:00,185.55,185.63,185.37,185.59,194647.0,185.55,185.63,185.37,185.59,194647.0
2024-06-11 13:50:00,185.6,185.76,185.52,185.75,195567.0,185.6,185.76,185.52,185.75,195567.0
2024-06-11 14:00:00,185.75,186.04,185.63,185.64,398005.0,185.75,186.04,185.63,185.64,398005.0
2024-06-11 14:10:00,185.63,185.93,185.62,185.81,255686.0,185.63,185.93,185.62,185.81,255686.0
2024-06-11 14:20:00,185.84,186.18,185.84,186.16,218828.0,185.84,186.18,185.84,186.16,218828.0
2024-06-11 14:30:00,186.17,186.33,186.15,186.25,304808.0,186.17,186.33,186.15,186.25,304808.0
2024-06-11 14:40:00,186.25,186.44,186.15,186.26,255697.0,186.25,186.44,186.15,186.26,255697.0
2024-06-11 14:50:00,186.27,186.32,185.89,186.13,257495.0,186.27,186.32,185.89,186.13,257495.0
2024-06-11 15:00:00,186.14,186.41,186.1,186.22,326167.0,186.14,186.41,186.1,186.22,326167.0
2024-06-11 15:10:00,186.22,186.4,186.09,186.17,317036.0,186.22,186.4,186.09,186.17,317036.0
2024-06-11 15:20:00,186.16,186.4,186.09,186.22,361411.0,186.16,186.4,186.09,186.22,361411.0
2024-06-11 15:30:00,186.21,186.51,186.17,186.47,475777.0,186.21,186.51,186.17,186.47,475777.0
2024-06-11 15:40:00,186.48,186.66,186.41,186.47,446206.0,186.48,186.66,186.41,186.47,446206.0
2024-06-11 15:50:00,186.46,187.28,186.4,187.27,1434356.0,186.46,187.28,186.4,187.27,1434356.0
2024-06-12 09:30:00,187.92,188.25,185.94,187.63,2454588.0,187.92,188.25,185.94,187.63,2454588.0
2024-06-12 09:40:00,187.61,187.86,186.86,187.39,1050774.0,187.61,187.86,186.86,187.39,1050774.0
2024-06-12 09:50:00,187.41,187.83,187.11,187.13,866995.0,187.41,187.83,187.11,187.13,866995.0
2024-06-12 10:00:00,187.15,187.47,186.71,186.79,852307.0,187.15,187.47,186.71,186.79,852307.0
2024-06-12 10:10:00,186.78,187.06,186.52,186.78,786609.0,186.78,187.06,186.52,186.78,786609.0
2024-06-12 10:20:00,186.78,187.65,186.65,187.63,704391.0,186.78,187.65,186.65,187.63,704391.0
2024-06-12 10:30:00,187.64,188.31,187.62,187.7,1050300.0,187.64,188.31,187.62,187.7,1050300.0
2024-06-12 10:40:00,187.72,188.31,187.72,188.22,483599.0,187.72,188.31,187.72,188.22,483599.0
2024-06-12 10:50:00,188.22,188.23,187.59,187.77,500164.0,188.22,188.23,187.59,187.77,500164.0
2024-06-12 11:00:00,187.77,188.09,187.69,187.95,432829.0,187.77,188.09,187.69,187.95,432829.0
2024-06-12 11:10:00,187.96,188.05,187.69,187.87,416599.0,187.96,188.05,187.69,187.87,416599.0
2024-06-12 11:20:00,187.87,188.19,187.82,188.01,382788.0,187.87,188.19,187.82,188.01,382788.0
2024-06-12 11:30:00,188.02,188.35,187.86,188.31,329310.0,188.02,188.35,187.86,188.31,329310.0
2024-06-12 11:40:00,188.31,188.32,187.95,188.0,297673.0,188.31,188.32,187.95,188.0,297673.0
2024-06-12 11:50:00,187.99,187.99,187.45,187.5,441200.0,187.99,187.99,187.45,187.5,441200.0
2024-06-12 12:00:00,187.5,187.51,187.14,187.28,478225.0,187.5,187.51,187.14,187.28,478225.0
2024-06-12 12:10:00,187.28,187.38,186.71,186.79,623420.0,187.28,187.38,186.71,186.79,623420.0
2024-06-12 12:20:00,186.8,187.01,186.79,186.9,335530.0,186.8,187.01,186.79,186.9,335530.0
2024-06-12 12:30:00,186.88,187.16,186.77,186.86,340079.0,186.88,187.16,186.77,186.86,340079.0
2024-06-12 12:40:00,186.86,187.2,186.85,186.96,396299.0,186.86,187.2,186.85,186.96,396299.0
2024-06-12 12:50:00,186.97,187.01,186.81,186.92,231012.0,186.97,187.01,186.81,186.92,231012.0
2024-06-12 13:00:00,186.93,187.1,186.83,186.92,253494.0,186.93,187.1,186.83,186.92,253494.0
2024-06-12 13:10:00,186.92,187.07,186.88,187.04,199284.0,186.92,187.07,186.88,187.04,199284.0
2024-06-12 13:20:00,187.05,187.24,187.0,187.01,257886.0,187.05,187.24,187.0,187.01,257886.0
2024-06-12 13:30:00,187.02,187.03,186.62,186.76,303779.0,187.02,187.03,186.62,186.76,303779.0
2024-06-12 13:40:00,186.75,186.78,186.56,186.64,203364.0,186.75,186.78,186.56,186.64,203364.0
2024-06-12 13:50:00,186.64,186.85,186.52,186.8,230162.0,186.64,186.85,186.52,186.8,230162.0
2024-06-12 14:00:00,186.81,186.98,186.05,186.18,626732.0,186.81,186.98,186.05,186.18,626732.0
2024-06-12 14:10:00,186.19,186.38,185.95,185.96,504626.0,186.19,186.38,185.95,185.96,504626.0
2024-06-12 14:20:00,185.99,185.99,185.43,185.95,681636.0,185.99,185.99,185.43,185.95,681636.0
2024-06-12 14:30:00,185.97,186.21,185.58,186.19,407303.0,185.97,186.21,185.58,186.19,407303.0
2024-06-12 14:40:00,186.18,186.19,185.5,185.7,302719.0,186.18,186.19,185.5,185.7,302719.0
2024-06-12 14:50:00,185.71,186.19,185.57,186.03,405205.0,185.71,186.19,185.57,186.03,405205.0
2024-06-12 15:00:00,186.02,186.6,186.01,186.48,482197.0,186.02,186.6,186.01,186.48,482197.0
2024-06-12 15:10:00,186.46,187.57,186.42,187.55,844516.0,186.46,187.57,186.42,187.55,844516.0
2024-06-12 15:20:00,187.54,187.55,186.25,186.5,752431.0,187.54,187.55,186.25,186.5,752431.0
2024-06-12 15:30:00,186.51,186.72,186.07,186.46,634068.0,186.51,186.72,186.07,186.46,634068.0
2024-06-12 15:40:00,186.45,187.39,186.31,187.32,565805.0,186.45,187.39,186.31,187.32,565805.0
2024-06-12 15:50:00,187.36,187.37,186.79,186.92,1602286.0,187.36,187.37,186.79,186.92,1602286.0
2024-06-13 09:30:00,186.0,186.11,185.24,185.49,1617403.0,186.0,186.11,185.24,185.49,1617403.0
2024-06-13 09:40:00,185.49,186.6,185.4,186.5,935161.0,185.49,186.6,185.4,186.5,935161.0
2024-06-13 09:50:00,186.49,187.62,186.41,187.46,936175.0,186.49,187.62,186.41,187.46,936175.0
2024-06-13 10:00:00,187.48,187.67,186.86,187.09,649965.0,187.48,187.67,186.86,187.09,649965.0
2024-06-13 10:10:00,187.09,187.12,186.48,186.87,524165.0,187.09,187.12,186.48,186.87,524165.0
2024-06-13 10:20:00,186.88,187.11,186.05,186.23,688203.0,186.88,187.11,186.05,186.23,688203.0
2024-06-13 10:30:00,186.24,186.42,185.77,186.03,512059.0,186.24,186.42,185.77,186.03,512059.0
2024-06-13 10:40:00,186.03,186.26,185.81,186.11,420327.0,186.03,186.26,185.81,186.11,420327.0
2024-06-13 10:50:00,186.09,186.12,185.01,185.03,653773.0,186.09,186.12,185.01,185.03,653773.0
2024-06-13 11:00:00,185.01,185.24,184.77,184.78,709834.0,185.01,185.24,184.77,184.78,709834.0
2024-06-13 11:10:00,184.77,184.86,183.76,184.02,1305438.0,184.77,184.86,183.76,184.02,1305438.0
2024-06-13 11:20:00,184.03,184.3,183.72,184.13,779391.0,184.03,184.3,183.72,184.13,779391.0
2024-06-13 11:30:00,184.12,184.63,184.06,184.07,889887.0,184.12,184.63,184.06,184.07,889887.0
2024-06-13 11:40:00,184.06,184.41,184.04,184.14,614714.0,184.06,184.41,184.04,184.14,614714.0
2024-06-13 11:50:00,184.15,184.26,183.98,184.07,612861.0,184.15,184.26,183.98,184.07,612861.0
2024-06-13 12:00:00,184.07,184.08,183.39,183.48,796859.0,184.07,184.08,183.39,183.48,796859.0
2024-06-13 12:10:00,183.48,183.63,183.23,183.25,638999.0,183.48,183.63,183.23,183.25,638999.0
2024-06-13 12:20:00,183.26,183.42,182.66,182.78,798825.0,183.26,183.42,182.66,182.78,798825.0
2024-06-13 12:30:00,182.78,183.23,182.75,183.21,547018.0,182.78,183.23,182.75,183.21,547018.0
2024-06-13 12:40:00,183.22,183.6,183.14,183.59,835937.0,183.22,183.6,183.14,183.59,835937.0
2024-06-13 12:50:00,183.59,183.93,183.56,183.8,590509.0,183.59,183.93,183.56,183.8,590509.0
2024-06-13 13:00:00,183.75,184.02,183.69,183.85,422712.0,183.75,184.02,183.69,183.85,422712.0
2024-06-13 13:10:00,183.83,183.92,183.58,183.77,386386.0,183.83,183.92,183.58,183.77,386386.0
2024-06-13 13:20:00,183.76,183.86,183.56,183.62,314571.0,183.76,183.86,183.56,183.62,314571.0
2024-06-13 13:30:00,183.62,183.86,183.59,183.85,379695.0,183.62,183.86,183.59,183.85,379695.0
2024-06-13 13:40:00,183.84,184.18,183.84,184.07,488999.0,183.84,184.18,183.84,184.07,488999.0
2024-06-13 13:50:00,184.08,184.12,183.82,183.84,309317.0,184.08,184.12,183.82,183.84,309317.0
2024-06-13 14:00:00,183.84,184.05,183.66,184.02,320896.0,183.84,184.05,183.66,184.02,320896.0
2024-06-13 14:10:00,184.02,184.09,183.9,184.0,310877.0,184.02,184.09,183.9,184.0,310877.0
2024-06-13 14:20:00,184.0,184.03,183.9,183.98,251452.0,184.0,184.03,183.9,183.98,251452.0
2024-06-13 14:30:00,183.97,184.19,183.96,184.03,309011.0,183.97,184.19,183.96,184.03,309011.0
2024-06-13 14:40:00,184.03,184.29,184.02,184.2,335133.0,184.03,184.29,184.02,184.2,335133.0
2024-06-13 14:50:00,184.2,184.26,184.06,184.21,289200.0,184.2,184.26,184.06,184.21,289200.0
2024-06-13 15:00:00,184.2,184.48,184.18,184.38,364528.0,184.2,184.48,184.18,184.38,364528.0
2024-06-13 15:10:00,184.37,184.43,184.16,184.31,419276.0,184.37,184.43,184.16,184.31,419276.0
2024-06-13 15:20:00,184.31,184.37,184.12,184.13,395912.0,184.31,184.37,184.12,184.13,395912.0
2024-06-13 15:30:00,184.13,184.16,183.33,183.56,839695.0,184.13,184.16,183.33,183.56,839695.0
2024-06-13 15:40:00,183.56,183.95,183.55,183.85,578721.0,183.56,183.95,183.55,183.85,578721.0
2024-06-13 15:50:00,183.85,184.02,183.64,183.64,1843257.0,183.85,184.02,183.64,183.64,1843257.0
2024-06-14 09:30:00,182.99,183.15,182.32,182.89,1171710.0,182.99,183.15,182.32,182.89,1171710.0
2024-06-14 09:40:00,182.87,183.35,182.72,183.3,716108.0,182.87,183.35,182.72,183.3,716108.0
2024-06-14 09:50:00,183.28,183.37,182.93,183.24,448284.0,183.28,183.37,182.93,183.24,448284.0
2024-06-14 10:00:00,183.23,183.54,182.93,183.03,604618.0,183.23,183.54,182.93,183.03,604618.0
2024-06-14 10:10:00,183.02,183.25,182.82,183.1,388227.0,183.02,183.25,182.82,183.1,388227.0
2024-06-14 10:20:00,183.09,183.52,182.99,183.3,538173.0,183.09,183.52,182.99,183.3,538173.0
2024-06-14 10:30:00,183.31,183.41,182.65,182.73,445437.0,183.31,183.41,182.65,182.73,445437.0
2024-06-14 10:40:00,182.73,183.28,182.73,183.18,368680.0,182.73,183.28,182.73,183.18,368680.0
2024-06-14 10:50:00,183.18,183.25,182.82,182.94,357036.0,183.18,183.25,182.82,182.94,357036.0
2024-06-14 11:00:00,182.95,183.1,182.78,182.78,257374.0,182.95,183.1,182.78,182.78,257374.0
2024-06-14 11:10:00,182.79,183.19,182.79,183.19,283543.0,182.79,183.19,182.79,183.19,283543.0
2024-06-14 11:20:00,183.18,183.3,182.61,182.75,345116.0,183.18,183.3,182.61,182.75,345116.0
2024-06-14 11:30:00,182.76,182.9,182.63,182.85,276303.0,182.76,182.9,182.63,182.85,276303.0
2024-06-14 11:40:00,182.83,182.85,182.32,182.4,421052.0,182.83,182.85,182.32,182.4,421052.0
2024-06-14 11:50:00,182.39,182.79,182.23,182.78,282664.0,182.39,182.79,182.23,182.78,282664.0
2024-06-14 12:00:00,182.78,183.28,182.76,183.27,421346.0,182.78,183.28,182.76,183.27,421346.0
2024-06-14 12:10:00,183.27,183.43,182.86,182.87,304671.0,183.27,183.43,182.86,182.87,304671.0
2024-06-14 12:20:00,182.87,182.94,182.74,182.84,316623.0,182.87,182.94,182.74,182.84,316623.0
2024-06-14 12:30:00,182.86,182.98,182.68,182.93,251429.0,182.86,182.98,182.68,182.93,251429.0
2024-06-14 12:40:00,182.94,182.94,182.72,182.78,150363.0,182.94,182.94,182.72,182.78,150363.0
2024-06-14 12:50:00,182.78,182.91,182.74,182.85,193205.0,182.78,182.91,182.74,182.85,193205.0
2024-06-14 13:00:00,182.87,183.06,182.67,182.96,251847.0,182.87,183.06,182.67,182.96,251847.0
2024-06-14 13:10:00,182.96,183.04,182.86,182.9,196030.0,182.96,183.04,182.86,182.9,196030.0
2024-06-14 13:20:00,182.9,183.15,182.86,183.14,228552.0,182.9,183.15,182.86,183.14,228552.0
2024-06-14 13:30:00,183.13,183.41,183.1,183.4,256873.0,183.13,183.41,183.1,183.4,256873.0
2024-06-14 13:40:00,183.4,183.45,183.26,183.34,330179.0,183.4,183.45,183.26,183.34,330179.0
2024-06-14 13:50:00,183.36,183.42,183.05,183.05,271491.0,183.36,183.42,183.05,183.05,271491.0
2024-06-14 14:00:00,183.05,183.26,182.87,183.05,260907.0,183.05,183.26,182.87,183.05,260907.0
2024-06-14 14:10:00,183.04,183.11,182.91,183.06,209984.0,183.04,183.11,182.91,183.06,209984.0
2024-06-14 14:20:00,183.07,183.38,183.06,183.24,185396.0,183.07,183.38,183.06,183.24,185396.0
2024-06-14 14:30:00,183.25,183.28,183.02,183.09,176148.0,183.25,183.28,183.02,183.09,176148.0
2024-06-14 14:40:00,183.08,183.08,182.75,182.98,269459.0,183.08,183.08,182.75,182.98,269459.0
2024-06-14 14:50:00,182.99,183.15,182.89,183.11,288509.0,182.99,183.15,182.89,183.11,288509.0
2024-06-14 15:00:00,183.1,183.14,183.01,183.09,211547.0,183.1,183.14,183.01,183.09,211547.0
2024-06-14 15:10:00,183.09,183.13,183.02,183.11,202092.0,183.09,183.13,183.02,183.11,202092.0
2024-06-14 15:20:00,183.1,183.19,183.06,183.13,204996.0,183.1,183.19,183.06,183.13,204996.0
2024-06-14 15:30:00,183.12,183.17,183.02,183.11,316781.0,183.12,183.17,183.02,183.11,316781.0
2024-06-14 15:40:00,183.11,183.2,182.95,183.01,360920.0,183.11,183.2,182.95,183.01,360920.0
2024-06-14 15:50:00,183.02,183.72,182.98,183.66,1055518.0,183.02,183.72,182.98,183.66,1055518.0
2024-06-17 09:30:00,182.52,182.98,181.34,181.9,1804341.0,182.52,182.98,181.34,181.9,1804341.0
2024-06-17 09:40:00,181.89,182.3,181.71,181.8,864806.0,181.89,182.3,181.71,181.8,864806.0
2024-06-17 09:50:00,181.82,182.4,181.56,182.4,765254.0,181.82,182.4,181.56,182.4,765254.0
2024-06-17 10:00:00,182.39,182.76,182.12,182.43,703889.0,182.39,182.76,182.12,182.43,703889.0
2024-06-17 10:10:00,182.42,182.77,182.36,182.62,530489.0,182.42,182.77,182.36,182.62,530489.0
2024-06-17 10:20:00,182.65,182.87,182.31,182.51,400455.0,182.65,182.87,182.31,182.51,400455.0
2024-06-17 10:30:00,182.54,183.24,182.49,183.11,536811.0,182.54,183.24,182.49,183.11,536811.0
2024-06-17 10:40:00,183.1,183.17,182.65,182.66,407094.0,183.1,183.17,182.65,182.66,407094.0
2024-06-17 10:50:00,182.64,182.73,181.97,182.05,480750.0,182.64,182.73,181.97,182.05,480750.0
2024-06-17 11:00:00,182.04,182.37,182.02,182.26,444738.0,182.04,182.37,182.02,182.26,444738.0
2024-06-17 11:10:00,182.24,182.29,182.01,182.09,342775.0,182.24,182.29,182.01,182.09,342775.0
2024-06-17 11:20:00,182.09,182.1,181.69,181.81,483289.0,182.09,182.1,181.69,181.81,483289.0
2024-06-17 11:30:00,181.8,181.95,181.52,181.57,386916.0,181.8,181.95,181.52,181.57,386916.0
2024-06-17 11:40:00,181.58,181.63,181.37,181.46,433756.0,181.58,181.63,181.37,181.46,433756.0
2024-06-17 11:50:00,181.47,181.67,181.45,181.5,343688.0,181.47,181.67,181.45,181.5,343688.0
2024-06-17 12:00:00,181.49,181.6,181.22,181.37,454455.0,181.49,181.6,181.22,181.37,454455.0
2024-06-17 12:10:00,181.38,181.85,181.33,181.77,452582.0,181.38,181.85,181.33,181.77,452582.0
2024-06-17 12:20:00,181.77,182.08,181.64,182.06,408619.0,181.77,182.08,181.64,182.06,408619.0
2024-06-17 12:30:00,182.07,182.24,181.92,181.99,426798.0,182.07,182.24,181.92,181.99,426798.0
2024-06-17 12:40:00,181.99,182.58,181.96,182.56,443747.0,181.99,182.58,181.96,182.56,443747.0
2024-06-17 12:50:00,182.56,182.63,182.35,182.36,407493.0,182.56,182.63,182.35,182.36,407493.0
2024-06-17 13:00:00,182.38,182.64,182.38,182.57,365855.0,182.38,182.64,182.38,182.57,365855.0
2024-06-17 13:10:00,182.56,182.9,182.42,182.89,387196.0,182.56,182.9,182.42,182.89,387196.0
2024-06-17 13:20:00,182.88,183.13,182.76,183.07,451270.0,182.88,183.13,182.76,183.07,451270.0
2024-06-17 13:30:00,183.06,183.65,183.05,183.64,462242.0,183.06,183.65,183.05,183.64,462242.0
2024-06-17 13:40:00,183.64,183.95,183.62,183.81,591496.0,183.64,183.95,183.62,183.81,591496.0
2024-06-17 13:50:00,183.81,184.42,183.81,184.42,622037.0,183.81,184.42,183.81,184.42,622037.0
2024-06-17 14:00:00,184.42,184.99,184.4,184.92,994991.0,184.42,184.99,184.4,184.92,994991.0
2024-06-17 14:10:00,184.93,184.96,183.73,183.8,780482.0,184.93,184.96,183.73,183.8,780482.0
2024-06-17 14:20:00,183.8,184.11,183.56,183.95,546374.0,183.8,184.11,183.56,183.95,546374.0
2024-06-17 14:30:00,183.95,184.29,183.78,184.26,489840.0,183.95,184.29,183.78,184.26,489840.0
2024-06-17 14:40:00,184.26,184.45,183.89,184.25,578463.0,184.26,184.45,183.89,184.25,578463.0
2024-06-17 14:50:00,184.25,184.4,184.1,184.39,388320.0,184.25,184.4,184.1,184.39,388320.0
2024-06-17 15:00:00,184.38,184.51,184.22,184.36,477522.0,184.38,184.51,184.22,184.36,477522.0
2024-06-17 15:10:00,184.35,184.96,184.35,184.95,555650.0,184.35,184.96,184.35,184.95,555650.0
2024-06-17 15:20:00,184.95,185.0,184.7,184.81,702088.0,184.95,185.0,184.7,184.81,702088.0
2024-06-17 15:30:00,184.8,184.94,184.64,184.75,457750.0,184.8,184.94,184.64,184.75,457750.0
2024-06-17 15:40:00,184.74,184.81,184.42,184.45,480869.0,184.74,184.81,184.42,184.45,480869.0
2024-06-17 15:50:00,184.44,184.89,183.89,184.08,1957674.0,184.44,184.89,183.89,184.08,1957674.0
2024-06-18 09:30:00,183.74,183.8,182.62,182.77,1826944.0,183.74,183.8,182.62,182.77,1826944.0
2024-06-18 09:40:00,182.77,183.18,182.7,182.79,829380.0,182.77,183.18,182.7,182.79,829380.0
2024-06-18 09:50:00,182.8,182.99,182.32,182.91,783327.0,182.8,182.99,182.32,182.91,783327.0
2024-06-18 10:00:00,182.94,183.4,182.45,183.38,911981.0,182.94,183.4,182.45,183.38,911981.0
2024-06-18 10:10:00,183.39,184.29,183.37,184.09,1039647.0,183.39,184.29,183.37,184.09,1039647.0
2024-06-18 10:20:00,184.09,184.12,183.29,183.53,568854.0,184.09,184.12,183.29,183.53,568854.0
2024-06-18 10:30:00,183.53,183.86,183.31,183.33,416111.0,183.53,183.86,183.31,183.33,416111.0
2024-06-18 10:40:00,183.34,183.41,182.81,182.84,581954.0,183.34,183.41,182.81,182.84,581954.0
2024-06-18 10:50:00,182.85,183.07,182.57,182.64,504497.0,182.85,183.07,182.57,182.64,504497.0
2024-06-18 11:00:00,182.64,182.73,182.33,182.42,469031.0,182.64,182.73,182.33,182.42,469031.0
2024-06-18 11:10:00,182.42,182.45,181.84,182.0,936243.0,182.42,182.45,181.84,182.0,936243.0
2024-06-18 11:20:00,182.0,182.13,181.43,181.57,844339.0,182.0,182.13,181.43,181.57,844339.0
2024-06-18 11:30:00,181.57,181.99,181.43,181.98,621723.0,181.57,181.99,181.43,181.98,621723.0
2024-06-18 11:40:00,181.96,182.12,181.64,182.03,544308.0,181.96,182.12,181.64,182.03,544308.0
2024-06-18 11:50:00,182.04,182.41,181.85,182.41,455869.0,182.04,182.41,181.85,182.41,455869.0
2024-06-18 12:00:00,182.41,182.85,182.4,182.73,575579.0,182.41,182.85,182.4,182.73,575579.0
2024-06-18 12:10:00,182.74,182.77,182.22,182.25,313645.0,182.74,182.77,182.22,182.25,313645.0
2024-06-18 12:20:00,182.26,182.38,182.0,182.02,320199.0,182.26,182.38,182.0,182.02,320199.0
2024-06-18 12:30:00,182.02,182.14,181.92,182.04,328596.0,182.02,182.14,181.92,182.04,328596.0
2024-06-18 12:40:00,182.04,182.2,181.89,181.95,325202.0,182.04,182.2,181.89,181.95,325202.0
2024-06-18 12:50:00,181.95,182.46,181.92,182.42,285936.0,181.95,182.46,181.92,182.42,285936.0
2024-06-18 13:00:00,182.42,182.55,182.24,182.49,375365.0,182.42,182.55,182.24,182.49,375365.0
2024-06-18 13:10:00,182.49,182.77,182.44,182.75,301744.0,182.49,182.77,182.44,182.75,301744.0
2024-06-18 13:20:00,182.75,182.88,182.61,182.74,392414.0,182.75,182.88,182.61,182.74,392414.0
2024-06-18 13:30:00,182.74,182.76,182.55,182.61,208746.0,182.74,182.76,182.55,182.61,208746.0
2024-06-18 13:40:00,182.62,182.88,182.61,182.81,229203.0,182.62,182.88,182.61,182.81,229203.0
2024-06-18 13:50:00,182.81,182.86,182.42,182.43,279297.0,182.81,182.86,182.42,182.43,279297.0
2024-06-18 14:00:00,182.45,182.51,181.97,182.27,500034.0,182.45,182.51,181.97,182.27,500034.0
2024-06-18 14:10:00,182.26,182.34,182.03,182.15,349516.0,182.26,182.34,182.03,182.15,349516.0
2024-06-18 14:20:00,182.14,182.29,182.08,182.2,258777.0,182.14,182.29,182.08,182.2,258777.0
2024-06-18 14:30:00,182.19,182.24,182.06,182.21,222616.0,182.19,182.24,182.06,182.21,222616.0
2024-06-18 14:40:00,182.21,182.47,182.17,182.38,263922.0,182.21,182.47,182.17,182.38,263922.0
2024-06-18 14:50:00,182.38,182.42,182.19,182.39,280731.0,182.38,182.42,182.19,182.39,280731.0
2024-06-18 15:00:00,182.38,182.55,182.33,182.42,305113.0,182.38,182.55,182.33,182.42,305113.0
2024-06-18 15:10:00,182.42,182.89,182.41,182.81,361213.0,182.42,182.89,182.41,182.81,361213.0
2024-06-18 15:20:00,182.81,183.02,182.66,182.95,531779.0,182.81,183.02,182.66,182.95,531779.0
2024-06-18 15:30:00,182.93,183.09,182.64,182.67,396690.0,182.93,183.09,182.64,182.67,396690.0
2024-06-18 15:40:00,182.67,182.69,182.26,182.38,505578.0,182.67,182.69,182.26,182.38,505578.0
2024-06-18 15:50:00,182.39,183.04,182.38,182.88,1387106.0,182.39,183.04,182.38,182.88,1387106.0
2024-06-20 09:30:00,182.82,185.63,182.72,184.8,3500249.0,182.82,185.63,182.72,184.8,3500249.0
2024-06-20 09:40:00,184.82,185.1,184.44,184.88,1206733.0,184.82,185.1,184.44,184.88,1206733.0
2024-06-20 09:50:00,184.89,185.31,184.56,184.86,1040651.0,184.89,185.31,184.56,184.86,1040651.0
2024-06-20 10:00:00,184.85,185.12,184.6,184.62,702532.0,184.85,185.12,184.6,184.62,702532.0
2024-06-20 10:10:00,184.6,184.64,183.45,183.56,856010.0,184.6,184.64,183.45,183.56,856010.0
2024-06-20 10:20:00,183.58,184.78,183.54,184.72,662352.0,183.58,184.78,183.54,184.72,662352.0
2024-06-20 10:30:00,184.69,185.11,184.61,185.09,860747.0,184.69,185.11,184.61,185.09,860747.0
2024-06-20 10:40:00,185.09,186.07,184.99,185.55,1411062.0,185.09,186.07,184.99,185.55,1411062.0
2024-06-20 10:50:00,185.55,186.01,185.49,185.93,798564.0,185.55,186.01,185.49,185.93,798564.0
2024-06-20 11:00:00,185.94,186.51,185.83,186.27,1050883.0,185.94,186.51,185.83,186.27,1050883.0
2024-06-20 11:10:00,186.26,186.26,185.42,185.46,644749.0,186.26,186.26,185.42,185.46,644749.0
2024-06-20 11:20:00,185.47,185.48,185.02,185.13,411108.0,185.47,185.48,185.02,185.13,411108.0
2024-06-20 11:30:00,185.13,185.65,185.09,185.61,492175.0,185.13,185.65,185.09,185.61,492175.0
2024-06-20 11:40:00,185.61,185.75,184.84,184.85,439444.0,185.61,185.75,184.84,184.85,439444.0
2024-06-20 11:50:00,184.86,185.04,184.66,184.7,471633.0,184.86,185.04,184.66,184.7,471633.0
2024-06-20 12:00:00,184.7,185.1,184.67,185.03,354725.0,184.7,185.1,184.67,185.03,354725.0
2024-06-20 12:10:00,185.02,185.29,185.01,185.22,316333.0,185.02,185.29,185.01,185.22,316333.0
2024-06-20 12:20:00,185.22,185.37,184.28,184.34,476399.0,185.22,185.37,184.28,184.34,476399.0
2024-06-20 12:30:00,184.34,184.41,183.82,184.03,569752.0,184.34,184.41,183.82,184.03,569752.0
2024-06-20 12:40:00,184.05,184.86,184.0,184.81,452963.0,184.05,184.86,184.0,184.81,452963.0
2024-06-20 12:50:00,184.81,185.13,184.77,185.12,359929.0,184.81,185.13,184.77,185.12,359929.0
2024-06-20 13:00:00,185.12,185.12,184.53,184.56,380393.0,185.12,185.12,184.53,184.56,380393.0
2024-06-20 13:10:00,184.57,184.96,184.55,184.91,242432.0,184.57,184.96,184.55,184.91,242432.0
2024-06-20 13:20:00,184.91,185.03,184.63,184.7,262080.0,184.91,185.03,184.63,184.7,262080.0
2024-06-20 13:30:00,184.68,184.83,183.85,183.96,691537.0,184.68,184.83,183.85,183.96,691537.0
2024-06-20 13:40:00,183.97,184.85,183.9,184.66,414360.0,183.97,184.85,183.9,184.66,414360.0
2024-06-20 13:50:00,184.66,184.83,184.5,184.67,237022.0,184.66,184.83,184.5,184.67,237022.0
2024-06-20 14:00:00,184.66,184.94,184.62,184.88,287051.0,184.66,184.94,184.62,184.88,287051.0
2024-06-20 14:10:00,184.88,184.93,184.65,184.65,273118.0,184.88,184.93,184.65,184.65,273118.0
2024-06-20 14:20:00,184.65,185.03,184.63,184.96,391785.0,184.65,185.03,184.63,184.96,391785.0
2024-06-20 14:30:00,184.96,185.11,184.79,185.1,379214.0,184.96,185.11,184.79,185.1,379214.0
2024-06-20 14:40:00,185.1,185.27,184.76,185.14,353522.0,185.1,185.27,184.76,185.14,353522.0
2024-06-20 14:50:00,185.14,185.35,185.0,185.14,403709.0,185.14,185.35,185.0,185.14,403709.0
2024-06-20 15:00:00,185.14,185.21,184.8,184.97,446228.0,185.14,185.21,184.8,184.97,446228.0
2024-06-20 15:10:00,184.99,185.44,184.93,184.93,569489.0,184.99,185.44,184.93,184.93,569489.0
2024-06-20 15:20:00,184.95,185.32,184.64,185.31,518494.0,184.95,185.32,184.64,185.31,518494.0
2024-06-20 15:30:00,185.31,185.62,185.21,185.34,564458.0,185.31,185.62,185.21,185.34,564458.0
2024-06-20 15:40:00,185.35,185.8,185.3,185.55,674817.0,185.35,185.8,185.3,185.55,674817.0
2024-06-20 15:50:00,185.55,186.11,185.3,186.11,2165314.0,185.55,186.11,185.3,186.11,2165314.0
2024-06-21 09:30:00,187.8,187.85,186.85,187.32,8923909.0,187.8,187.85,186.85,187.32,8923909.0
2024-06-21 09:40:00,187.31,188.2,187.14,187.57,1842190.0,187.31,188.2,187.14,187.57,1842190.0
2024-06-21 09:50:00,187.57,187.64,186.32,186.67,1157989.0,187.57,187.64,186.32,186.67,1157989.0
2024-06-21 10:00:00,186.67,187.47,186.64,187.05,910639.0,186.67,187.47,186.64,187.05,910639.0
2024-06-21 10:10:00,187.05,187.5,186.75,187.32,778517.0,187.05,187.5,186.75,187.32,778517.0
2024-06-21 10:20:00,187.31,187.7,187.1,187.26,513834.0,187.31,187.7,187.1,187.26,513834.0
2024-06-21 10:30:00,187.24,187.57,186.81,186.98,542891.0,187.24,187.57,186.81,186.98,542891.0
2024-06-21 10:40:00,186.96,187.06,186.51,186.99,410431.0,186.96,187.06,186.51,186.99,410431.0
2024-06-21 10:50:00,186.99,187.17,186.75,187.07,517118.0,186.99,187.17,186.75,187.07,517118.0
2024-06-21 11:00:00,187.06,187.54,186.93,187.43,504888.0,187.06,187.54,186.93,187.43,504888.0
2024-06-21 11:10:00,187.41,187.5,187.05,187.43,356661.0,187.41,187.5,187.05,187.43,356661.0
2024-06-21 11:20:00,187.45,187.74,187.26,187.29,467358.0,187.45,187.74,187.26,187.29,467358.0
2024-06-21 11:30:00,187.28,187.7,187.09,187.67,505278.0,187.28,187.7,187.09,187.67,505278.0
2024-06-21 11:40:00,187.69,188.09,187.6,188.05,911142.0,187.69,188.09,187.6,188.05,911142.0
2024-06-21 11:50:00,188.06,188.3,187.92,188.11,614851.0,188.06,188.3,187.92,188.11,614851.0
2024-06-21 12:00:00,188.12,188.23,187.9,188.15,378208.0,188.12,188.23,187.9,188.15,378208.0
2024-06-21 12:10:00,188.17,188.31,187.91,188.0,408713.0,188.17,188.31,187.91,188.0,408713.0
2024-06-21 12:20:00,188.02,188.23,187.78,188.04,327198.0,188.02,188.23,187.78,188.04,327198.0
2024-06-21 12:30:00,188.05,188.06,187.52,187.85,388003.0,188.05,188.06,187.52,187.85,388003.0
2024-06-21 12:40:00,187.85,187.92,187.67,187.68,257394.0,187.85,187.92,187.67,187.68,257394.0
2024-06-21 12:50:00,187.68,187.84,187.23,187.27,506489.0,187.68,187.84,187.23,187.27,506489.0
2024-06-21 13:00:00,187.27,187.37,186.74,186.84,488194.0,187.27,187.37,186.74,186.84,488194.0
2024-06-21 13:10:00,186.84,186.98,186.62,186.66,413283.0,186.84,186.98,186.62,186.66,413283.0
2024-06-21 13:20:00,186.65,186.79,186.44,186.62,301340.0,186.65,186.79,186.44,186.62,301340.0
2024-06-21 13:30:00,186.61,186.67,186.16,186.63,422642.0,186.61,186.67,186.16,186.63,422642.0
2024-06-21 13:40:00,186.64,186.7,186.21,186.53,311525.0,186.64,186.7,186.21,186.53,311525.0
2024-06-21 13:50:00,186.54,186.6,186.16,186.23,372676.0,186.54,186.6,186.16,186.23,372676.0
2024-06-21 14:00:00,186.22,186.28,185.86,185.95,519015.0,186.22,186.28,185.86,185.95,519015.0
2024-06-21 14:10:00,185.95,186.37,185.95,186.24,416983.0,185.95,186.37,185.95,186.24,416983.0
2024-06-21 14:20:00,186.23,186.88,186.23,186.86,399904.0,186.23,186.88,186.23,186.86,399904.0
2024-06-21 14:30:00,186.85,186.91,186.7,186.82,327205.0,186.85,186.91,186.7,186.82,327205.0
2024-06-21 14:40:00,186.82,187.03,186.7,186.82,255288.0,186.82,187.03,186.7,186.82,255288.0
2024-06-21 14:50:00,186.82,187.01,186.7,186.99,216673.0,186.82,187.01,186.7,186.99,216673.0
2024-06-21 15:00:00,186.99,187.18,186.92,187.08,317588.0,186.99,187.18,186.92,187.08,317588.0
2024-06-21 15:10:00,187.08,187.23,186.98,187.17,308638.0,187.08,187.23,186.98,187.17,308638.0
2024-06-21 15:20:00,187.17,187.2,186.89,187.05,343517.0,187.17,187.2,186.89,187.05,343517.0
2024-06-21 15:30:00,187.05,187.51,187.0,187.37,537351.0,187.05,187.51,187.0,187.37,537351.0
2024-06-21 15:40:00,187.37,187.68,187.28,187.59,740125.0,187.37,187.68,187.28,187.59,740125.0
2024-06-21 15:50:00,187.6,189.28,187.59,189.12,5058189.0,187.6,189.28,187.59,189.12,5058189.0
2024-06-24 09:30:00,189.37,190.46,188.14,188.74,3035620.0,189.37,190.46,188.14,188.74,3035620.0
2024-06-24 09:40:00,188.74,189.18,188.23,188.32,959563.0,188.74,189.18,188.23,188.32,959563.0
2024-06-24 09:50:00,188.33,189.17,188.09,189.13,1055465.0,188.33,189.17,188.09,189.13,1055465.0
2024-06-24 10:00:00,189.12,190.34,189.02,190.32,1490254.0,189.12,190.34,189.02,190.32,1490254.0
2024-06-24 10:10:00,190.31,190.65,189.73,190.0,1078545.0,190.31,190.65,189.73,190.0,1078545.0
2024-06-24 10:20:00,190.02,191.0,189.66,189.82,1650989.0,190.02,191.0,189.66,189.82,1650989.0
2024-06-24 10:30:00,189.81,189.99,189.26,189.29,1055232.0,189.81,189.99,189.26,189.29,1055232.0
2024-06-24 10:40:00,189.29,189.29,187.22,187.23,1731432.0,189.29,189.29,187.22,187.23,1731432.0
2024-06-24 10:50:00,187.21,187.66,186.9,187.44,1313174.0,187.21,187.66,186.9,187.44,1313174.0
2024-06-24 11:00:00,187.44,187.87,187.31,187.55,755239.0,187.44,187.87,187.31,187.55,755239.0
2024-06-24 11:10:00,187.53,188.23,187.41,188.09,674477.0,187.53,188.23,187.41,188.09,674477.0
2024-06-24 11:20:00,188.1,188.51,187.78,188.04,619210.0,188.1,188.51,187.78,188.04,619210.0
2024-06-24 11:30:00,188.06,188.37,187.8,188.28,444986.0,188.06,188.37,187.8,188.28,444986.0
2024-06-24 11:40:00,188.26,188.42,187.81,187.87,442983.0,188.26,188.42,187.81,187.87,442983.0
2024-06-24 11:50:00,187.87,187.98,187.45,187.83,550962.0,187.87,187.98,187.45,187.83,550962.0
2024-06-24 12:00:00,187.81,187.89,187.48,187.49,379752.0,187.81,187.89,187.48,187.49,379752.0
2024-06-24 12:10:00,187.49,187.61,187.14,187.46,551540.0,187.49,187.61,187.14,187.46,551540.0
2024-06-24 12:20:00,187.46,187.77,187.37,187.65,380623.0,187.46,187.77,187.37,187.65,380623.0
2024-06-24 12:30:00,187.66,187.97,187.64,187.78,360581.0,187.66,187.97,187.64,187.78,360581.0
2024-06-24 12:40:00,187.77,187.9,187.4,187.83,362715.0,187.77,187.9,187.4,187.83,362715.0
2024-06-24 12:50:00,187.82,187.86,187.17,187.28,290321.0,187.82,187.86,187.17,187.28,290321.0
2024-06-24 13:00:00,187.27,187.46,186.71,186.85,502428.0,187.27,187.46,186.71,186.85,502428.0
2024-06-24 13:10:00,186.82,186.82,186.46,186.6,509767.0,186.82,186.82,186.46,186.6,509767.0
2024-06-24 13:20:00,186.62,186.75,186.33,186.54,567937.0,186.62,186.75,186.33,186.54,567937.0
2024-06-24 13:30:00,186.54,186.64,186.16,186.63,382607.0,186.54,186.64,186.16,186.63,382607.0
2024-06-24 13:40:00,186.63,186.63,186.22,186.3,334548.0,186.63,186.63,186.22,186.3,334548.0
2024-06-24 13:50:00,186.3,186.38,186.07,186.17,368328.0,186.3,186.38,186.07,186.17,368328.0
2024-06-24 14:00:00,186.18,186.26,185.92,186.07,441599.0,186.18,186.26,185.92,186.07,441599.0
2024-06-24 14:10:00,186.06,186.06,185.61,185.81,534371.0,186.06,186.06,185.61,185.81,534371.0
2024-06-24 14:20:00,185.8,185.87,185.57,185.69,323806.0,185.8,185.87,185.57,185.69,323806.0
2024-06-24 14:30:00,185.7,185.98,185.45,185.86,633973.0,185.7,185.98,185.45,185.86,633973.0
2024-06-24 14:40:00,185.83,186.41,185.65,186.3,713061.0,185.83,186.41,185.65,186.3,713061.0
2024-06-24 14:50:00,186.32,186.46,186.17,186.43,503121.0,186.32,186.46,186.17,186.43,503121.0
2024-06-24 15:00:00,186.44,186.71,186.35,186.6,404149.0,186.44,186.71,186.35,186.6,404149.0
2024-06-24 15:10:00,186.59,186.68,186.28,186.37,367326.0,186.59,186.68,186.28,186.37,367326.0
2024-06-24 15:20:00,186.37,186.53,186.23,186.38,394055.0,186.37,186.53,186.23,186.38,394055.0
2024-06-24 15:30:00,186.37,186.66,186.35,186.58,391549.0,186.37,186.66,186.35,186.58,391549.0
2024-06-24 15:40:00,186.59,186.6,186.09,186.24,528748.0,186.59,186.6,186.09,186.24,528748.0
2024-06-24 15:50:00,186.24,186.35,185.33,185.57,2171279.0,186.24,186.35,185.33,185.57,2171279.0
2024-06-25 09:30:00,186.81,187.29,185.89,186.2,1632598.0,186.81,187.29,185.89,186.2,1632598.0
2024-06-25 09:40:00,186.18,187.0,186.13,186.53,576077.0,186.18,187.0,186.13,186.53,576077.0
2024-06-25 09:50:00,186.54,187.13,186.49,187.13,601972.0,186.54,187.13,186.49,187.13,601972.0
2024-06-25 10:00:00,187.13,187.63,187.01,187.36,687378.0,187.13,187.63,187.01,187.36,687378.0
2024-06-25 10:10:00,187.38,187.86,187.29,187.68,620071.0,187.38,187.86,187.29,187.68,620071.0
2024-06-25 10:20:00,187.69,187.99,187.6,187.86,482940.0,187.69,187.99,187.6,187.86,482940.0
2024-06-25 10:30:00,187.87,188.19,187.57,187.86,740338.0,187.87,188.19,187.57,187.86,740338.0
2024-06-25 10:40:00,187.86,188.27,187.86,188.16,547009.0,187.86,188.27,187.86,188.16,547009.0
2024-06-25 10:50:00,188.12,188.2,187.69,187.96,372775.0,188.12,188.2,187.69,187.96,372775.0
2024-06-25 11:00:00,187.96,188.56,187.94,188.15,531465.0,187.96,188.56,187.94,188.15,531465.0
2024-06-25 11:10:00,188.15,188.62,188.0,188.61,378041.0,188.15,188.62,188.0,188.61,378041.0
2024-06-25 11:20:00,188.61,188.65,188.1,188.4,410439.0,188.61,188.65,188.1,188.4,410439.0
2024-06-25 11:30:00,188.4,188.66,188.24,188.37,422765.0,188.4,188.66,188.24,188.37,422765.0
2024-06-25 11:40:00,188.36,188.84,188.3,188.7,410337.0,188.36,188.84,188.3,188.7,410337.0
2024-06-25 11:50:00,188.7,188.78,188.47,188.5,395072.0,188.7,188.78,188.47,188.5,395072.0
2024-06-25 12:00:00,188.51,188.54,188.17,188.41,539839.0,188.51,188.54,188.17,188.41,539839.0
2024-06-25 12:10:00,188.4,188.43,187.92,187.97,309250.0,188.4,188.43,187.92,187.97,309250.0
2024-06-25 12:20:00,187.98,188.25,187.77,188.13,368843.0,187.98,188.25,187.77,188.13,368843.0
2024-06-25 12:30:00,188.13,188.14,187.52,187.7,367214.0,188.13,188.14,187.52,187.7,367214.0
2024-06-25 12:40:00,187.7,187.91,187.39,187.66,290654.0,187.7,187.91,187.39,187.66,290654.0
2024-06-25 12:50:00,187.65,187.72,187.18,187.34,307174.0,187.65,187.72,187.18,187.34,307174.0
2024-06-25 13:00:00,187.33,187.36,187.02,187.36,413482.0,187.33,187.36,187.02,187.36,413482.0
2024-06-25 13:10:00,187.36,187.86,187.34,187.83,359386.0,187.36,187.86,187.34,187.83,359386.0
2024-06-25 13:20:00,187.82,187.87,187.45,187.54,249952.0,187.82,187.87,187.45,187.54,249952.0
2024-06-25 13:30:00,187.55,187.62,187.44,187.56,192610.0,187.55,187.62,187.44,187.56,192610.0
2024-06-25 13:40:00,187.56,187.7,187.4,187.51,242899.0,187.56,187.7,187.4,187.51,242899.0
2024-06-25 13:50:00,187.51,187.72,187.46,187.71,257174.0,187.51,187.72,187.46,187.71,257174.0
2024-06-25 14:00:00,187.71,187.99,187.67,187.77,398382.0,187.71,187.99,187.67,187.77,398382.0
2024-06-25 14:10:00,187.77,187.94,187.63,187.75,291994.0,187.77,187.94,187.63,187.75,291994.0
2024-06-25 14:20:00,187.74,187.85,187.56,187.82,245901.0,187.74,187.85,187.56,187.82,245901.0
2024-06-25 14:30:00,187.82,187.92,187.54,187.68,298008.0,187.82,187.92,187.54,187.68,298008.0
2024-06-25 14:40:00,187.67,187.82,187.2,187.36,293563.0,187.67,187.82,187.2,187.36,293563.0
2024-06-25 14:50:00,187.36,187.58,187.35,187.58,284836.0,187.36,187.58,187.35,187.58,284836.0
2024-06-25 15:00:00,187.57,187.66,187.43,187.5,285928.0,187.57,187.66,187.43,187.5,285928.0
2024-06-25 15:10:00,187.49,187.57,187.42,187.46,265506.0,187.49,187.57,187.42,187.46,265506.0
2024-06-25 15:20:00,187.44,187.69,187.36,187.57,235820.0,187.44,187.69,187.36,187.57,235820.0
2024-06-25 15:30:00,187.57,187.57,187.15,187.25,360471.0,187.57,187.57,187.15,187.25,360471.0
2024-06-25 15:40:00,187.25,187.3,186.79,186.82,620844.0,187.25,187.3,186.79,186.82,620844.0
2024-06-25 15:50:00,186.79,186.8,185.42,186.45,3480107.0,186.79,186.8,185.42,186.45,3480107.0
2024-06-26 09:30:00,186.73,187.49,186.26,186.88,1895032.0,186.73,187.49,186.26,186.88,1895032.0
2024-06-26 09:40:00,186.87,187.68,186.87,187.67,858370.0,186.87,187.68,186.87,187.67,858370.0
2024-06-26 09:50:00,187.64,187.79,187.09,187.23,549095.0,187.64,187.79,187.09,187.23,549095.0
2024-06-26 10:00:00,187.23,188.02,187.21,187.79,605600.0,187.23,188.02,187.21,187.79,605600.0
2024-06-26 10:10:00,187.78,188.83,187.52,188.69,851414.0,187.78,188.83,187.52,188.69,851414.0
2024-06-26 10:20:00,188.68,189.67,188.4,189.17,1335550.0,188.68,189.67,188.4,189.17,1335550.0
2024-06-26 10:30:00,189.18,190.26,189.18,190.08,1407993.0,189.18,190.26,189.18,190.08,1407993.0
2024-06-26 10:40:00,190.09,191.7,190.01,191.34,2677871.0,190.09,191.7,190.01,191.34,2677871.0
2024-06-26 10:50:00,191.34,191.48,190.45,190.59,1767625.0,191.34,191.48,190.45,190.59,1767625.0
2024-06-26 11:00:00,190.6,191.5,190.34,191.46,1025950.0,190.6,191.5,190.34,191.46,1025950.0
2024-06-26 11:10:00,191.44,191.47,190.59,190.65,970877.0,191.44,191.47,190.59,190.65,970877.0
2024-06-26 11:20:00,190.65,191.11,190.45,190.94,755170.0,190.65,191.11,190.45,190.94,755170.0
2024-06-26 11:30:00,190.94,191.09,190.75,191.02,711593.0,190.94,191.09,190.75,191.02,711593.0
2024-06-26 11:40:00,191.01,191.05,190.6,190.81,443781.0,191.01,191.05,190.6,190.81,443781.0
2024-06-26 11:50:00,190.81,191.58,190.74,191.49,1105488.0,190.81,191.58,190.74,191.49,1105488.0
2024-06-26 12:00:00,191.49,192.0,191.26,191.9,1386443.0,191.49,192.0,191.26,191.9,1386443.0
2024-06-26 12:10:00,191.9,192.16,191.45,191.64,984658.0,191.9,192.16,191.45,191.64,984658.0
2024-06-26 12:20:00,191.65,192.33,191.55,192.32,911456.0,191.65,192.33,191.55,192.32,911456.0
2024-06-26 12:30:00,192.32,193.04,192.18,192.65,1695351.0,192.32,193.04,192.18,192.65,1695351.0
2024-06-26 12:40:00,192.64,192.64,192.12,192.2,852856.0,192.64,192.64,192.12,192.2,852856.0
2024-06-26 12:50:00,192.2,192.76,192.15,192.75,799208.0,192.2,192.76,192.15,192.75,799208.0
2024-06-26 13:00:00,192.75,193.3,192.69,193.11,1025127.0,192.75,193.3,192.69,193.11,1025127.0
2024-06-26 13:10:00,193.11,194.17,193.1,193.15,1814800.0,193.11,194.17,193.1,193.15,1814800.0
2024-06-26 13:20:00,193.15,193.56,193.06,193.54,822194.0,193.15,193.56,193.06,193.54,822194.0
2024-06-26 13:30:00,193.55,194.0,193.37,193.89,1048351.0,193.55,194.0,193.37,193.89,1048351.0
2024-06-26 13:40:00,193.89,194.0,193.38,193.97,922458.0,193.89,194.0,193.38,193.97,922458.0
2024-06-26 13:50:00,193.98,194.8,193.68,194.54,1336522.0,193.98,194.8,193.68,194.54,1336522.0
2024-06-26 14:00:00,194.53,194.62,193.88,193.95,1091170.0,194.53,194.62,193.88,193.95,1091170.0
2024-06-26 14:10:00,193.94,194.35,193.7,194.03,808544.0,193.94,194.35,193.7,194.03,808544.0
2024-06-26 14:20:00,194.03,194.4,193.86,194.28,586401.0,194.03,194.4,193.86,194.28,586401.0
2024-06-26 14:30:00,194.27,194.57,194.22,194.29,576259.0,194.27,194.57,194.22,194.29,576259.0
2024-06-26 14:40:00,194.28,194.33,193.72,194.12,756241.0,194.28,194.33,193.72,194.12,756241.0
2024-06-26 14:50:00,194.1,194.3,193.3,193.34,766068.0,194.1,194.3,193.3,193.34,766068.0
2024-06-26 15:00:00,193.34,194.0,192.8,193.6,1576640.0,193.34,194.0,192.8,193.6,1576640.0
2024-06-26 15:10:00,193.59,193.89,193.49,193.71,697583.0,193.59,193.89,193.49,193.71,697583.0
2024-06-26 15:20:00,193.71,193.98,193.58,193.87,739635.0,193.71,193.98,193.58,193.87,739635.0
2024-06-26 15:30:00,193.86,194.42,193.85,194.32,880799.0,193.86,194.42,193.85,194.32,880799.0
2024-06-26 15:40:00,194.31,194.33,193.38,193.5,874160.0,194.31,194.33,193.38,193.5,874160.0
2024-06-26 15:50:00,193.48,193.99,193.24,193.62,2811378.0,193.48,193.99,193.24,193.62,2811378.0
2024-06-27 09:30:00,194.99,196.15,194.84,195.79,4177135.0,194.99,196.15,194.84,195.79,4177135.0
2024-06-27 09:40:00,195.78,195.95,194.71,194.84,1614511.0,195.78,195.95,194.71,194.84,1614511.0
2024-06-27 09:50:00,194.83,195.68,194.2,195.49,1474667.0,194.83,195.68,194.2,195.49,1474667.0
2024-06-27 10:00:00,195.49,196.43,195.44,195.97,1724454.0,195.49,196.43,195.44,195.97,1724454.0
2024-06-27 10:10:00,195.94,196.66,195.76,196.36,1445433.0,195.94,196.66,195.76,196.36,1445433.0
2024-06-27 10:20:00,196.36,197.07,195.91,195.93,1640188.0,196.36,197.07,195.91,195.93,1640188.0
2024-06-27 10:30:00,195.93,196.17,195.44,196.13,1134098.0,195.93,196.17,195.44,196.13,1134098.0
2024-06-27 10:40:00,196.15,196.65,195.54,195.74,1273402.0,196.15,196.65,195.54,195.74,1273402.0
2024-06-27 10:50:00,195.74,196.0,195.18,195.82,892963.0,195.74,196.0,195.18,195.82,892963.0
2024-06-27 11:00:00,195.81,195.93,195.28,195.58,717126.0,195.81,195.93,195.28,195.58,717126.0
2024-06-27 11:10:00,195.59,195.95,195.41,195.89,599795.0,195.59,195.95,195.41,195.89,599795.0
2024-06-27 11:20:00,195.88,195.94,195.3,195.63,661019.0,195.88,195.94,195.3,195.63,661019.0
2024-06-27 11:30:00,195.62,195.64,194.99,195.48,688165.0,195.62,195.64,194.99,195.48,688165.0
2024-06-27 11:40:00,195.48,195.58,195.06,195.53,497176.0,195.48,195.58,195.06,195.53,497176.0
2024-06-27 11:50:00,195.52,196.3,195.41,196.28,920962.0,195.52,196.3,195.41,196.28,920962.0
2024-06-27 12:00:00,196.27,198.1,196.24,197.96,3993952.0,196.27,198.1,196.24,197.96,3993952.0
2024-06-27 12:10:00,197.97,199.24,197.96,198.34,3871673.0,197.97,199.24,197.96,198.34,3871673.0
2024-06-27 12:20:00,198.33,198.69,197.93,198.18,2361909.0,198.33,198.69,197.93,198.18,2361909.0
2024-06-27 12:30:00,198.17,199.5,198.13,199.47,1977082.0,198.17,199.5,198.13,199.47,1977082.0
2024-06-27 12:40:00,199.47,199.84,199.07,199.12,2470329.0,199.47,199.84,199.07,199.12,2470329.0
2024-06-27 12:50:00,199.11,199.37,198.12,198.16,1710946.0,199.11,199.37,198.12,198.16,1710946.0
2024-06-27 13:00:00,198.14,198.38,197.87,198.1,1726432.0,198.14,198.38,197.87,198.1,1726432.0
2024-06-27 13:10:00,198.1,198.15,197.49,197.72,1073787.0,198.1,198.15,197.49,197.72,1073787.0
2024-06-27 13:20:00,197.73,198.75,197.66,198.63,1351175.0,197.73,198.75,197.66,198.63,1351175.0
2024-06-27 13:30:00,198.63,198.92,198.11,198.3,1066832.0,198.63,198.92,198.11,198.3,1066832.0
2024-06-27 13:40:00,198.3,198.9,198.27,198.68,857524.0,198.3,198.9,198.27,198.68,857524.0
2024-06-27 13:50:00,198.71,198.8,198.21,198.24,672383.0,198.71,198.8,198.21,198.24,672383.0
2024-06-27 14:00:00,198.23,198.25,197.65,198.09,1137525.0,198.23,198.25,197.65,198.09,1137525.0
2024-06-27 14:10:00,198.08,198.37,197.86,198.25,806853.0,198.08,198.37,197.86,198.25,806853.0
2024-06-27 14:20:00,198.24,198.69,198.11,198.38,882699.0,198.24,198.69,198.11,198.38,882699.0
2024-06-27 14:30:00,198.38,198.4,197.62,197.64,805862.0,198.38,198.4,197.62,197.64,805862.0
2024-06-27 14:40:00,197.63,198.1,197.63,197.92,711485.0,197.63,198.1,197.63,197.92,711485.0
2024-06-27 14:50:00,197.93,198.2,197.73,198.11,851159.0,197.93,198.2,197.73,198.11,851159.0
2024-06-27 15:00:00,198.1,198.54,197.88,198.41,843259.0,198.1,198.54,197.88,198.41,843259.0
2024-06-27 15:10:00,198.39,198.55,197.81,197.87,869218.0,198.39,198.55,197.81,197.87,869218.0
2024-06-27 15:20:00,197.88,198.39,197.81,198.28,954102.0,197.88,198.39,197.81,198.28,954102.0
2024-06-27 15:30:00,198.26,198.43,198.13,198.2,815813.0,198.26,198.43,198.13,198.2,815813.0
2024-06-27 15:40:00,198.21,198.22,197.41,197.46,1220802.0,198.21,198.22,197.41,197.46,1220802.0
2024-06-27 15:50:00,197.46,197.91,197.13,197.89,2756845.0,197.46,197.91,197.13,197.89,2756845.0
2024-06-28 09:30:00,197.76,197.84,195.92,196.58,3498057.0,197.76,197.84,195.92,196.58,3498057.0
2024-06-28 09:40:00,196.59,197.52,196.24,197.49,1598088.0,196.59,197.52,196.24,197.49,1598088.0
2024-06-28 09:50:00,197.5,197.62,196.65,197.62,1522289.0,197.5,197.62,196.65,197.62,1522289.0
2024-06-28 10:00:00,197.62,198.85,197.62,198.6,1922730.0,197.62,198.85,197.62,198.6,1922730.0
2024-06-28 10:10:00,198.61,198.66,197.59,198.01,1142385.0,198.61,198.66,197.59,198.01,1142385.0
2024-06-28 10:20:00,198.02,198.28,197.12,197.21,971993.0,198.02,198.28,197.12,197.21,971993.0
2024-06-28 10:30:00,197.21,197.65,197.05,197.05,779851.0,197.21,197.65,197.05,197.05,779851.0
2024-06-28 10:40:00,197.05,197.17,196.56,196.67,1108314.0,197.05,197.17,196.56,196.67,1108314.0
2024-06-28 10:50:00,196.68,196.81,196.15,196.21,1144180.0,196.68,196.81,196.15,196.21,1144180.0
2024-06-28 11:00:00,196.2,196.51,195.68,195.73,1172585.0,196.2,196.51,195.68,195.73,1172585.0
2024-06-28 11:10:00,195.73,196.17,195.54,196.16,811218.0,195.73,196.17,195.54,196.16,811218.0
2024-06-28 11:20:00,196.17,196.2,195.59,195.77,709962.0,196.17,196.2,195.59,195.77,709962.0
2024-06-28 11:30:00,195.76,196.37,195.71,196.01,616105.0,195.76,196.37,195.71,196.01,616105.0
2024-06-28 11:40:00,196.0,196.08,195.43,195.59,1029619.0,196.0,196.08,195.43,195.59,1029619.0
2024-06-28 11:50:00,195.6,195.83,195.31,195.43,512213.0,195.6,195.83,195.31,195.43,512213.0
2024-06-28 12:00:00,195.42,195.58,194.9,195.0,843058.0,195.42,195.58,194.9,195.0,843058.0
2024-06-28 12:10:00,194.99,195.25,194.61,194.85,789905.0,194.99,195.25,194.61,194.85,789905.0
2024-06-28 12:20:00,194.84,195.32,194.66,195.25,698824.0,194.84,195.32,194.66,195.25,698824.0
2024-06-28 12:30:00,195.24,195.28,194.31,194.32,748841.0,195.24,195.28,194.31,194.32,748841.0
2024-06-28 12:40:00,194.33,194.57,193.91,194.51,1247570.0,194.33,194.57,193.91,194.51,1247570.0
2024-06-28 12:50:00,194.5,194.9,194.33,194.81,560797.0,194.5,194.9,194.33,194.81,560797.0
2024-06-28 13:00:00,194.81,194.93,194.59,194.76,504536.0,194.81,194.93,194.59,194.76,504536.0
2024-06-28 13:10:00,194.75,195.1,194.68,194.93,572366.0,194.75,195.1,194.68,194.93,572366.0
2024-06-28 13:20:00,194.94,195.22,194.78,194.81,480443.0,194.94,195.22,194.78,194.81,480443.0
2024-06-28 13:30:00,194.82,194.99,194.69,194.93,599820.0,194.82,194.99,194.69,194.93,599820.0
2024-06-28 13:40:00,194.94,194.96,194.66,194.77,371951.0,194.94,194.96,194.66,194.77,371951.0
2024-06-28 13:50:00,194.77,195.07,194.73,195.07,383865.0,194.77,195.07,194.73,195.07,383865.0
2024-06-28 14:00:00,195.06,195.46,194.99,195.31,685954.0,195.06,195.46,194.99,195.31,685954.0
2024-06-28 14:10:00,195.31,195.56,195.21,195.26,609444.0,195.31,195.56,195.21,195.26,609444.0
2024-06-28 14:20:00,195.27,195.27,194.79,194.8,531628.0,195.27,195.27,194.79,194.8,531628.0
2024-06-28 14:30:00,194.81,195.11,194.77,194.91,392124.0,194.81,195.11,194.77,194.91,392124.0
2024-06-28 14:40:00,194.91,195.01,194.73,194.77,417970.0,194.91,195.01,194.73,194.77,417970.0
2024-06-28 14:50:00,194.78,195.12,194.77,194.89,434950.0,194.78,195.12,194.77,194.89,434950.0
2024-06-28 15:00:00,194.89,195.1,194.45,194.52,682271.0,194.89,195.1,194.45,194.52,682271.0
2024-06-28 15:10:00,194.52,194.66,194.42,194.5,639411.0,194.52,194.66,194.42,194.5,639411.0
2024-06-28 15:20:00,194.5,194.56,194.0,194.03,792588.0,194.5,194.56,194.0,194.03,792588.0
2024-06-28 15:30:00,194.03,194.04,192.86,193.52,1667546.0,194.03,194.04,192.86,193.52,1667546.0
2024-06-28 15:40:00,193.5,194.15,193.46,194.14,1326763.0,193.5,194.15,193.46,194.14,1326763.0
2024-06-28 15:50:00,194.13,194.14,192.5,193.32,3990793.0,194.13,194.14,192.5,193.32,3990793.0
2024-07-01 09:30:00,193.55,194.45,192.82,194.06,2582921.0,193.55,194.45,192.82,194.06,2582921.0
2024-07-01 09:40:00,194.04,195.03,193.46,194.46,1482007.0,194.04,195.03,193.46,194.46,1482007.0
2024-07-01 09:50:00,194.44,194.68,193.75,194.52,1056322.0,194.44,194.68,193.75,194.52,1056322.0
2024-07-01 10:00:00,194.53,195.69,194.52,195.51,1574132.0,194.53,195.69,194.52,195.51,1574132.0
2024-07-01 10:10:00,195.52,195.55,193.96,195.2,1004680.0,195.52,195.55,193.96,195.2,1004680.0
2024-07-01 10:20:00,195.2,195.97,194.93,195.21,1053679.0,195.2,195.97,194.93,195.21,1053679.0
2024-07-01 10:30:00,195.22,195.66,194.7,195.39,727170.0,195.22,195.66,194.7,195.39,727170.0
2024-07-01 10:40:00,195.41,195.67,194.87,195.03,590925.0,195.41,195.67,194.87,195.03,590925.0
2024-07-01 10:50:00,195.04,195.85,194.82,195.8,595915.0,195.04,195.85,194.82,195.8,595915.0
2024-07-01 11:00:00,195.79,196.17,195.42,195.74,910919.0,195.79,196.17,195.42,195.74,910919.0
2024-07-01 11:10:00,195.77,196.18,195.38,195.88,712844.0,195.77,196.18,195.38,195.88,712844.0
2024-07-01 11:20:00,195.89,195.99,195.48,195.8,528070.0,195.89,195.99,195.48,195.8,528070.0
2024-07-01 11:30:00,195.8,196.1,195.53,195.72,585857.0,195.8,196.1,195.53,195.72,585857.0
2024-07-01 11:40:00,195.72,196.04,195.61,195.79,383760.0,195.72,196.04,195.61,195.79,383760.0
2024-07-01 11:50:00,195.79,196.45,195.71,196.41,646486.0,195.79,196.45,195.71,196.41,646486.0
2024-07-01 12:00:00,196.41,196.66,195.98,196.61,587353.0,196.41,196.66,195.98,196.61,587353.0
2024-07-01 12:10:00,196.61,196.96,196.54,196.69,672939.0,196.61,196.96,196.54,196.69,672939.0
2024-07-01 12:20:00,196.71,196.92,196.52,196.92,427329.0,196.71,196.92,196.52,196.92,427329.0
2024-07-01 12:30:00,196.92,197.02,196.57,196.91,544718.0,196.92,197.02,196.57,196.91,544718.0
2024-07-01 12:40:00,196.91,197.18,196.69,196.74,501785.0,196.91,197.18,196.69,196.74,501785.0
2024-07-01 12:50:00,196.76,197.39,196.69,197.33,533350.0,196.76,197.39,196.69,197.33,533350.0
2024-07-01 13:00:00,197.34,197.69,197.08,197.34,812662.0,197.34,197.69,197.08,197.34,812662.0
2024-07-01 13:10:00,197.34,197.77,197.32,197.62,477493.0,197.34,197.77,197.32,197.62,477493.0
2024-07-01 13:20:00,197.62,197.65,196.93,197.08,526669.0,197.62,197.65,196.93,197.08,526669.0
2024-07-01 13:30:00,197.08,197.72,197.08,197.51,410910.0,197.08,197.72,197.08,197.51,410910.0
2024-07-01 13:40:00,197.51,197.66,197.28,197.33,383115.0,197.51,197.66,197.28,197.33,383115.0
2024-07-01 13:50:00,197.32,197.61,197.08,197.5,381999.0,197.32,197.61,197.08,197.5,381999.0
2024-07-01 14:00:00,197.5,197.75,197.21,197.69,414245.0,197.5,197.75,197.21,197.69,414245.0
2024-07-01 14:10:00,197.69,198.3,197.62,198.09,769952.0,197.69,198.3,197.62,198.09,769952.0
2024-07-01 14:20:00,198.1,198.11,197.67,197.75,463974.0,198.1,198.11,197.67,197.75,463974.0
2024-07-01 14:30:00,197.74,197.8,197.28,197.77,501687.0,197.74,197.8,197.28,197.77,501687.0
2024-07-01 14:40:00,197.78,197.9,197.42,197.43,360361.0,197.78,197.9,197.42,197.43,360361.0
2024-07-01 14:50:00,197.44,197.44,197.08,197.28,457720.0,197.44,197.44,197.08,197.28,457720.0
2024-07-01 15:00:00,197.28,197.53,196.98,197.47,668782.0,197.28,197.53,196.98,197.47,668782.0
2024-07-01 15:10:00,197.48,197.53,197.09,197.1,405097.0,197.48,197.53,197.09,197.1,405097.0
2024-07-01 15:20:00,197.1,197.11,196.42,196.8,605822.0,197.1,197.11,196.42,196.8,605822.0
2024-07-01 15:30:00,196.8,197.21,196.79,196.82,513727.0,196.8,197.21,196.79,196.82,513727.0
2024-07-01 15:40:00,196.83,197.04,196.72,196.88,512970.0,196.83,197.04,196.72,196.88,512970.0
2024-07-01 15:50:00,196.88,197.41,196.88,197.2,1438604.0,196.88,197.41,196.88,197.2,1438604.0
2024-07-02 09:30:00,197.33,197.33,195.93,196.22,2239674.0,197.33,197.33,195.93,196.22,2239674.0
2024-07-02 09:40:00,196.22,197.24,196.21,196.42,1278916.0,196.22,197.24,196.21,196.42,1278916.0
2024-07-02 09:50:00,196.42,196.79,196.17,196.59,836694.0,196.42,196.79,196.17,196.59,836694.0
2024-07-02 10:00:00,196.61,197.39,196.2,196.91,901017.0,196.61,197.39,196.2,196.91,901017.0
2024-07-02 10:10:00,196.88,196.88,196.05,196.63,711926.0,196.88,196.88,196.05,196.63,711926.0
2024-07-02 10:20:00,196.63,196.71,195.99,196.31,633699.0,196.63,196.71,195.99,196.31,633699.0
2024-07-02 10:30:00,196.31,196.96,196.3,196.95,505296.0,196.31,196.96,196.3,196.95,505296.0
2024-07-02 10:40:00,196.95,197.1,196.57,196.97,588264.0,196.95,197.1,196.57,196.97,588264.0
2024-07-02 10:50:00,196.99,197.22,196.89,196.99,469977.0,196.99,197.22,196.89,196.99,469977.0
2024-07-02 11:00:00,196.99,198.03,196.98,197.99,996051.0,196.99,198.03,196.98,197.99,996051.0
2024-07-02 11:10:00,197.97,198.21,197.24,197.34,901182.0,197.97,198.21,197.24,197.34,901182.0
2024-07-02 11:20:00,197.33,197.75,196.99,197.71,573938.0,197.33,197.75,196.99,197.71,573938.0
2024-07-02 11:30:00,197.71,197.9,197.33,197.56,399035.0,197.71,197.9,197.33,197.56,399035.0
2024-07-02 11:40:00,197.57,197.79,197.45,197.72,351783.0,197.57,197.79,197.45,197.72,351783.0
2024-07-02 11:50:00,197.72,197.87,197.56,197.72,502980.0,197.72,197.87,197.56,197.72,502980.0
2024-07-02 12:00:00,197.72,197.76,197.19,197.19,429829.0,197.72,197.76,197.19,197.19,429829.0
2024-07-02 12:10:00,197.19,197.72,197.0,197.72,473228.0,197.19,197.72,197.0,197.72,473228.0
2024-07-02 12:20:00,197.72,197.82,197.54,197.8,352454.0,197.72,197.82,197.54,197.8,352454.0
2024-07-02 12:30:00,197.8,197.85,197.63,197.71,237305.0,197.8,197.85,197.63,197.71,237305.0
2024-07-02 12:40:00,197.7,198.49,197.7,198.49,646493.0,197.7,198.49,197.7,198.49,646493.0
2024-07-02 12:50:00,198.48,198.57,198.03,198.55,608804.0,198.48,198.57,198.03,198.55,608804.0
2024-07-02 13:00:00,198.55,199.27,198.49,199.24,1385709.0,198.55,199.27,198.49,199.24,1385709.0
2024-07-02 13:10:00,199.24,199.91,199.18,199.9,1349107.0,199.24,199.91,199.18,199.9,1349107.0
2024-07-02 13:20:00,199.9,200.17,199.42,199.42,1985011.0,199.9,200.17,199.42,199.42,1985011.0
2024-07-02 13:30:00,199.43,200.02,199.33,199.98,1014831.0,199.43,200.02,199.33,199.98,1014831.0
2024-07-02 13:40:00,199.98,200.11,199.6,199.68,739491.0,199.98,200.11,199.6,199.68,739491.0
2024-07-02 13:50:00,199.68,200.43,199.68,200.19,1343446.0,199.68,200.43,199.68,200.19,1343446.0
2024-07-02 14:00:00,200.19,200.41,199.89,199.93,1113344.0,200.19,200.41,199.89,199.93,1113344.0
2024-07-02 14:10:00,199.93,200.08,199.8,199.95,440925.0,199.93,200.08,199.8,199.95,440925.0
2024-07-02 14:20:00,199.95,200.23,199.91,200.14,516801.0,199.95,200.23,199.91,200.14,516801.0
2024-07-02 14:30:00,200.14,200.15,199.72,199.96,623644.0,200.14,200.15,199.72,199.96,623644.0
2024-07-02 14:40:00,199.98,200.08,199.8,200.0,425400.0,199.98,200.08,199.8,200.0,425400.0
2024-07-02 14:50:00,200.0,200.15,199.94,200.01,530758.0,200.0,200.15,199.94,200.01,530758.0
2024-07-02 15:00:00,200.0,200.08,199.85,199.97,492642.0,200.0,200.08,199.85,199.97,492642.0
2024-07-02 15:10:00,199.96,200.07,199.91,199.99,552887.0,199.96,200.07,199.91,199.99,552887.0
2024-07-02 15:20:00,200.0,200.01,199.88,199.97,419972.0,200.0,200.01,199.88,199.97,419972.0
2024-07-02 15:30:00,199.98,200.0,199.79,199.94,669676.0,199.98,200.0,199.79,199.94,669676.0
2024-07-02 15:40:00,199.95,200.0,199.69,199.73,569742.0,199.95,200.0,199.69,199.73,569742.0
2024-07-02 15:50:00,199.72,200.05,199.56,200.02,1952893.0,199.72,200.05,199.56,200.02,1952893.0
2024-07-03 09:30:00,199.93,200.0,199.08,199.83,1980964.0,199.93,200.0,199.08,199.83,1980964.0
2024-07-03 09:40:00,199.83,200.03,198.81,199.19,1268276.0,199.83,200.03,198.81,199.19,1268276.0
2024-07-03 09:50:00,199.21,199.59,198.59,198.71,1267333.0,199.21,199.59,198.59,198.71,1267333.0
2024-07-03 10:00:00,198.73,199.05,197.25,197.59,1911945.0,198.73,199.05,197.25,197.59,1911945.0
2024-07-03 10:10:00,197.59,198.39,197.52,198.34,1410438.0,197.59,198.39,197.52,198.34,1410438.0
2024-07-03 10:20:00,198.31,198.32,197.33,197.5,1300065.0,198.31,198.32,197.33,197.5,1300065.0
2024-07-03 10:30:00,197.5,198.04,197.49,197.82,988693.0,197.5,198.04,197.49,197.82,988693.0
2024-07-03 10:40:00,197.83,198.13,197.54,197.85,664195.0,197.83,198.13,197.54,197.85,664195.0
2024-07-03 10:50:00,197.88,197.94,197.34,197.37,935048.0,197.88,197.94,197.34,197.37,935048.0
2024-07-03 11:00:00,197.37,197.41,196.76,197.39,1172330.0,197.37,197.41,196.76,197.39,1172330.0
2024-07-03 11:10:00,197.38,197.87,197.33,197.84,745815.0,197.38,197.87,197.33,197.84,745815.0
2024-07-03 11:20:00,197.83,198.0,197.71,197.76,663999.0,197.83,198.0,197.71,197.76,663999.0
2024-07-03 11:30:00,197.75,197.81,197.43,197.77,545429.0,197.75,197.81,197.43,197.77,545429.0
2024-07-03 11:40:00,197.77,197.88,197.48,197.57,485054.0,197.77,197.88,197.48,197.57,485054.0
2024-07-03 11:50:00,197.56,197.82,197.55,197.79,558982.0,197.56,197.82,197.55,197.79,558982.0
2024-07-03 12:00:00,197.78,197.87,197.56,197.79,545987.0,197.78,197.87,197.56,197.79,545987.0
2024-07-03 12:10:00,197.8,198.08,197.79,197.94,682556.0,197.8,198.08,197.79,197.94,682556.0
2024-07-03 12:20:00,197.95,198.06,197.54,197.74,915347.0,197.95,198.06,197.54,197.74,915347.0
2024-07-03 12:30:00,197.74,197.74,196.94,197.51,1058127.0,197.74,197.74,196.94,197.51,1058127.0
2024-07-03 12:40:00,197.5,197.61,197.27,197.56,750958.0,197.5,197.61,197.27,197.56,750958.0
2024-07-03 12:50:00,197.55,197.63,197.17,197.58,1987063.0,197.55,197.63,197.17,197.58,1987063.0
2024-07-05 09:30:00,198.65,200.3,198.17,199.75,2803176.0,198.65,200.3,198.17,199.75,2803176.0
2024-07-05 09:40:00,199.75,200.55,199.59,199.69,1922768.0,199.75,200.55,199.59,199.69,1922768.0
2024-07-05 09:50:00,199.7,200.3,199.63,200.21,1124639.0,199.7,200.3,199.63,200.21,1124639.0
2024-07-05 10:00:00,200.21,200.28,198.97,199.22,1016608.0,200.21,200.28,198.97,199.22,1016608.0
2024-07-05 10:10:00,199.2,200.13,198.82,200.0,939173.0,199.2,200.13,198.82,200.0,939173.0
2024-07-05 10:20:00,200.0,200.09,199.46,199.93,814313.0,200.0,200.09,199.46,199.93,814313.0
2024-07-05 10:30:00,199.93,200.01,199.41,199.95,602826.0,199.93,200.01,199.41,199.95,602826.0
2024-07-05 10:40:00,199.99,200.2,199.88,200.06,588886.0,199.99,200.2,199.88,200.06,588886.0
2024-07-05 10:50:00,200.07,200.09,199.58,199.8,459496.0,200.07,200.09,199.58,199.8,459496.0
2024-07-05 11:00:00,199.82,200.03,199.4,199.63,580721.0,199.82,200.03,199.4,199.63,580721.0
2024-07-05 11:10:00,199.63,199.93,199.39,199.47,465985.0,199.63,199.93,199.39,199.47,465985.0
2024-07-05 11:20:00,199.46,199.8,199.26,199.78,380128.0,199.46,199.8,199.26,199.78,380128.0
2024-07-05 11:30:00,199.78,200.08,199.77,199.99,421257.0,199.78,200.08,199.77,199.99,421257.0
2024-07-05 11:40:00,199.98,200.31,199.95,200.19,543617.0,199.98,200.31,199.95,200.19,543617.0
2024-07-05 11:50:00,200.19,200.4,200.09,200.3,605180.0,200.19,200.4,200.09,200.3,605180.0
2024-07-05 12:00:00,200.31,200.43,199.85,200.03,711617.0,200.31,200.43,199.85,200.03,711617.0
2024-07-05 12:10:00,200.04,200.06,199.82,199.96,292139.0,200.04,200.06,199.82,199.96,292139.0
2024-07-05 12:20:00,199.97,200.18,199.82,200.15,811750.0,199.97,200.18,199.82,200.15,811750.0
2024-07-05 12:30:00,200.15,200.18,199.85,199.94,358944.0,200.15,200.18,199.85,199.94,358944.0
2024-07-05 12:40:00,199.93,199.98,199.57,199.86,290829.0,199.93,199.98,199.57,199.86,290829.0
2024-07-05 12:50:00,199.86,199.93,199.7,199.93,283874.0,199.86,199.93,199.7,199.93,283874.0
2024-07-05 13:00:00,199.93,200.05,199.77,199.9,475404.0,199.93,200.05,199.77,199.9,475404.0
2024-07-05 13:10:00,199.91,200.06,199.88,199.98,344029.0,199.91,200.06,199.88,199.98,344029.0
2024-07-05 13:20:00,199.98,200.05,199.94,199.95,305744.0,199.98,200.05,199.94,199.95,305744.0
2024-07-05 13:30:00,199.96,200.09,199.95,200.09,353707.0,199.96,200.09,199.95,200.09,353707.0
2024-07-05 13:40:00,200.08,200.12,199.86,199.99,415024.0,200.08,200.12,199.86,199.99,415024.0
2024-07-05 13:50:00,199.98,200.02,199.77,199.81,262187.0,199.98,200.02,199.77,199.81,262187.0
2024-07-05 14:00:00,199.82,199.85,199.34,199.71,424830.0,199.82,199.85,199.34,199.71,424830.0
2024-07-05 14:10:00,199.7,200.0,199.69,199.95,274439.0,199.7,200.0,199.69,199.95,274439.0
2024-07-05 14:20:00,199.95,200.06,199.92,199.95,369260.0,199.95,200.06,199.92,199.95,369260.0
2024-07-05 14:30:00,199.94,200.02,199.89,199.91,229873.0,199.94,200.02,199.89,199.91,229873.0
2024-07-05 14:40:00,199.91,200.1,199.88,200.09,271821.0,199.91,200.1,199.88,200.09,271821.0
2024-07-05 14:50:00,200.09,200.1,199.97,200.0,320320.0,200.09,200.1,199.97,200.0,320320.0
2024-07-05 15:00:00,200.0,200.08,199.93,200.05,325865.0,200.0,200.08,199.93,200.05,325865.0
2024-07-05 15:10:00,200.05,200.09,199.97,200.03,324674.0,200.05,200.09,199.97,200.03,324674.0
2024-07-05 15:20:00,200.02,200.16,199.89,199.9,489647.0,200.02,200.16,199.89,199.9,489647.0
2024-07-05 15:30:00,199.91,200.01,199.77,199.99,491943.0,199.91,200.01,199.77,199.99,491943.0
2024-07-05 15:40:00,199.99,200.1,199.96,200.0,559641.0,199.99,200.1,199.96,200.0,559641.0
2024-07-05 15:50:00,199.99,200.1,199.88,199.99,1767712.0,199.99,200.1,199.88,199.99,1767712.0
2024-07-08 09:30:00,200.04,200.14,198.95,199.86,2376885.0,200.04,200.14,198.95,199.86,2376885.0
2024-07-08 09:40:00,199.86,201.2,199.44,200.36,1911049.0,199.86,201.2,199.44,200.36,1911049.0
2024-07-08 09:50:00,200.36,201.19,199.75,199.99,1890083.0,200.36,201.19,199.75,199.99,1890083.0
2024-07-08 10:00:00,199.97,200.23,199.33,199.86,889887.0,199.97,200.23,199.33,199.86,889887.0
2024-07-08 10:10:00,199.84,200.54,199.55,199.96,856989.0,199.84,200.54,199.55,199.96,856989.0
2024-07-08 10:20:00,199.97,200.1,199.73,199.97,500005.0,199.97,200.1,199.73,199.97,500005.0
2024-07-08 10:30:00,199.97,200.05,199.34,199.97,570258.0,199.97,200.05,199.34,199.97,570258.0
2024-07-08 10:40:00,199.96,200.0,199.63,199.66,343967.0,199.96,200.0,199.63,199.66,343967.0
2024-07-08 10:50:00,199.65,199.78,199.37,199.77,403103.0,199.65,199.78,199.37,199.77,403103.0
2024-07-08 11:00:00,199.76,199.79,199.42,199.61,351731.0,199.76,199.79,199.42,199.61,351731.0
2024-07-08 11:10:00,199.62,199.76,199.4,199.54,454660.0,199.62,199.76,199.4,199.54,454660.0
2024-07-08 11:20:00,199.54,200.01,199.53,199.98,475423.0,199.54,200.01,199.53,199.98,475423.0
2024-07-08 11:30:00,199.99,200.02,199.82,199.93,461587.0,199.99,200.02,199.82,199.93,461587.0
2024-07-08 11:40:00,199.94,199.98,199.73,199.81,276839.0,199.94,199.98,199.73,199.81,276839.0
2024-07-08 11:50:00,199.8,200.0,199.68,199.91,332892.0,199.8,200.0,199.68,199.91,332892.0
2024-07-08 12:00:00,199.94,199.94,199.36,199.36,503922.0,199.94,199.94,199.36,199.36,503922.0
2024-07-08 12:10:00,199.38,199.71,199.17,199.24,264160.0,199.38,199.71,199.17,199.24,264160.0
2024-07-08 12:20:00,199.23,199.31,198.48,198.89,845143.0,199.23,199.31,198.48,198.89,845143.0
2024-07-08 12:30:00,198.88,198.89,198.45,198.63,512909.0,198.88,198.89,198.45,198.63,512909.0
2024-07-08 12:40:00,198.62,198.67,198.32,198.45,487755.0,198.62,198.67,198.32,198.45,487755.0
2024-07-08 12:50:00,198.45,198.97,198.38,198.93,356132.0,198.45,198.97,198.38,198.93,356132.0
2024-07-08 13:00:00,198.93,199.11,198.7,198.84,347519.0,198.93,199.11,198.7,198.84,347519.0
2024-07-08 13:10:00,198.84,199.12,198.68,198.7,270928.0,198.84,199.12,198.68,198.7,270928.0
2024-07-08 13:20:00,198.7,199.07,198.69,199.03,174675.0,198.7,199.07,198.69,199.03,174675.0
2024-07-08 13:30:00,199.04,199.07,198.6,198.7,294853.0,199.04,199.07,198.6,198.7,294853.0
2024-07-08 13:40:00,198.7,198.85,198.6,198.77,215168.0,198.7,198.85,198.6,198.77,215168.0
2024-07-08 13:50:00,198.77,198.89,198.54,198.73,277868.0,198.77,198.89,198.54,198.73,277868.0
2024-07-08 14:00:00,198.73,198.73,198.14,198.26,425794.0,198.73,198.73,198.14,198.26,425794.0
2024-07-08 14:10:00,198.26,198.36,198.07,198.09,324234.0,198.26,198.36,198.07,198.09,324234.0
2024-07-08 14:20:00,198.09,198.35,197.96,198.34,523408.0,198.09,198.35,197.96,198.34,523408.0
2024-07-08 14:30:00,198.34,198.59,198.34,198.57,358607.0,198.34,198.59,198.34,198.57,358607.0
2024-07-08 14:40:00,198.56,198.71,198.49,198.68,360633.0,198.56,198.71,198.49,198.68,360633.0
2024-07-08 14:50:00,198.66,198.96,198.66,198.84,340932.0,198.66,198.96,198.66,198.84,340932.0
2024-07-08 15:00:00,198.83,199.01,198.76,198.87,375998.0,198.83,199.01,198.76,198.87,375998.0
2024-07-08 15:10:00,198.87,198.94,198.71,198.89,291789.0,198.87,198.94,198.71,198.89,291789.0
2024-07-08 15:20:00,198.88,199.02,198.71,198.75,399674.0,198.88,199.02,198.71,198.75,399674.0
2024-07-08 15:30:00,198.75,199.01,198.66,198.86,397662.0,198.75,199.01,198.66,198.86,397662.0
2024-07-08 15:40:00,198.86,199.23,198.83,198.91,521326.0,198.86,199.23,198.83,198.91,521326.0
2024-07-08 15:50:00,198.91,199.35,198.91,199.29,1379288.0,198.91,199.35,198.91,199.29,1379288.0
2024-07-09 09:30:00,199.4,200.2,199.3,199.96,1826989.0,199.4,200.2,199.3,199.96,1826989.0
2024-07-09 09:40:00,199.96,199.96,199.26,199.38,724601.0,199.96,199.96,199.26,199.38,724601.0
2024-07-09 09:50:00,199.4,200.08,199.4,200.06,707261.0,199.4,200.08,199.4,200.06,707261.0
2024-07-09 10:00:00,200.06,200.29,199.82,200.07,1122691.0,200.06,200.29,199.82,200.07,1122691.0
2024-07-09 10:10:00,200.05,200.43,199.91,200.07,979741.0,200.05,200.43,199.91,200.07,979741.0
2024-07-09 10:20:00,200.07,200.08,199.51,199.92,613863.0,200.07,200.08,199.51,199.92,613863.0
2024-07-09 10:30:00,199.9,200.22,199.69,200.04,523294.0,199.9,200.22,199.69,200.04,523294.0
2024-07-09 10:40:00,200.05,200.17,199.71,199.91,634746.0,200.05,200.17,199.71,199.91,634746.0
2024-07-09 10:50:00,199.91,200.01,199.57,199.63,406650.0,199.91,200.01,199.57,199.63,406650.0
2024-07-09 11:00:00,199.63,200.0,199.48,199.92,410366.0,199.63,200.0,199.48,199.92,410366.0
2024-07-09 11:10:00,199.92,200.04,199.85,199.98,487965.0,199.92,200.04,199.85,199.98,487965.0
2024-07-09 11:20:00,199.96,200.02,199.8,199.99,328465.0,199.96,200.02,199.8,199.99,328465.0
2024-07-09 11:30:00,200.0,200.23,199.95,200.07,546108.0,200.0,200.23,199.95,200.07,546108.0
2024-07-09 11:40:00,200.08,200.23,199.94,200.0,579024.0,200.08,200.23,199.94,200.0,579024.0
2024-07-09 11:50:00,200.0,200.0,199.75,199.98,386720.0,200.0,200.0,199.75,199.98,386720.0
2024-07-09 12:00:00,199.98,200.01,199.79,199.98,376494.0,199.98,200.01,199.79,199.98,376494.0
2024-07-09 12:10:00,199.98,200.0,199.75,199.93,285521.0,199.98,200.0,199.75,199.93,285521.0
2024-07-09 12:20:00,199.92,199.92,199.69,199.83,241494.0,199.92,199.92,199.69,199.83,241494.0
2024-07-09 12:30:00,199.83,199.91,199.74,199.77,212607.0,199.83,199.91,199.74,199.77,212607.0
2024-07-09 12:40:00,199.76,199.92,199.63,199.65,385448.0,199.76,199.92,199.63,199.65,385448.0
2024-07-09 12:50:00,199.66,199.86,199.61,199.83,225393.0,199.66,199.86,199.61,199.83,225393.0
2024-07-09 13:00:00,199.82,200.0,199.71,199.97,274729.0,199.82,200.0,199.71,199.97,274729.0
2024-07-09 13:10:00,199.98,200.02,199.54,199.6,408944.0,199.98,200.02,199.54,199.6,408944.0
2024-07-09 13:20:00,199.59,199.71,199.04,199.5,551764.0,199.59,199.71,199.04,199.5,551764.0
2024-07-09 13:30:00,199.5,199.9,199.48,199.9,310330.0,199.5,199.9,199.48,199.9,310330.0
2024-07-09 13:40:00,199.9,199.96,199.8,199.83,208146.0,199.9,199.96,199.8,199.83,208146.0
2024-07-09 13:50:00,199.83,200.08,199.81,200.06,443949.0,199.83,200.08,199.81,200.06,443949.0
2024-07-09 14:00:00,200.06,200.06,199.86,199.96,255622.0,200.06,200.06,199.86,199.96,255622.0
2024-07-09 14:10:00,199.95,200.19,199.91,200.18,399089.0,199.95,200.19,199.91,200.18,399089.0
2024-07-09 14:20:00,200.17,200.37,200.04,200.07,804434.0,200.17,200.37,200.04,200.07,804434.0
2024-07-09 14:30:00,200.09,200.15,199.93,200.08,303894.0,200.09,200.15,199.93,200.08,303894.0
2024-07-09 14:40:00,200.08,200.57,200.06,200.36,825035.0,200.08,200.57,200.06,200.36,825035.0
2024-07-09 14:50:00,200.36,200.46,200.03,200.28,522851.0,200.36,200.46,200.03,200.28,522851.0
2024-07-09 15:00:00,200.28,200.38,200.05,200.28,363267.0,200.28,200.38,200.05,200.28,363267.0
2024-07-09 15:10:00,200.28,200.29,199.91,199.98,411374.0,200.28,200.29,199.91,199.98,411374.0
2024-07-09 15:20:00,199.98,200.08,199.86,199.95,296801.0,199.98,200.08,199.86,199.95,296801.0
2024-07-09 15:30:00,199.94,199.95,199.73,199.77,323268.0,199.94,199.95,199.73,199.77,323268.0
2024-07-09 15:40:00,199.78,199.87,199.71,199.84,362368.0,199.78,199.87,199.71,199.84,362368.0
2024-07-09 15:50:00,199.84,199.93,199.28,199.36,1642080.0,199.84,199.93,199.28,199.36,1642080.0
2024-07-10 09:30:00,199.92,200.11,199.54,199.81,1494871.0,199.92,200.11,199.54,199.81,1494871.0
2024-07-10 09:40:00,199.83,200.04,199.54,199.78,722647.0,199.83,200.04,199.54,199.78,722647.0
2024-07-10 09:50:00,199.8,200.09,199.46,199.98,885734.0,199.8,200.09,199.46,199.98,885734.0
2024-07-10 10:00:00,199.96,200.01,199.72,199.89,554026.0,199.96,200.01,199.72,199.89,554026.0
2024-07-10 10:10:00,199.88,199.97,199.7,199.79,351458.0,199.88,199.97,199.7,199.79,351458.0
2024-07-10 10:20:00,199.78,199.81,198.78,198.9,1316762.0,199.78,199.81,198.78,198.9,1316762.0
2024-07-10 10:30:00,198.91,199.02,198.05,198.57,1143690.0,198.91,199.02,198.05,198.57,1143690.0
2024-07-10 10:40:00,198.56,198.69,197.69,197.71,838612.0,198.56,198.69,197.69,197.71,838612.0
2024-07-10 10:50:00,197.7,198.48,197.7,198.28,864552.0,197.7,198.48,197.7,198.28,864552.0
2024-07-10 11:00:00,198.28,198.3,197.69,198.05,582271.0,198.28,198.3,197.69,198.05,582271.0
2024-07-10 11:10:00,198.04,198.29,197.91,197.92,370977.0,198.04,198.29,197.91,197.92,370977.0
2024-07-10 11:20:00,197.93,198.49,197.85,198.48,468532.0,197.93,198.49,197.85,198.48,468532.0
2024-07-10 11:30:00,198.48,198.85,198.48,198.59,739047.0,198.48,198.85,198.48,198.59,739047.0
2024-07-10 11:40:00,198.59,198.73,198.32,198.34,352626.0,198.59,198.73,198.32,198.34,352626.0
2024-07-10 11:50:00,198.34,198.54,198.27,198.43,348241.0,198.34,198.54,198.27,198.43,348241.0
2024-07-10 12:00:00,198.42,198.43,197.95,198.04,340916.0,198.42,198.43,197.95,198.04,340916.0
2024-07-10 12:10:00,198.04,198.12,197.91,198.02,397507.0,198.04,198.12,197.91,198.02,397507.0
2024-07-10 12:20:00,198.03,198.61,197.99,198.57,388159.0,198.03,198.61,197.99,198.57,388159.0
2024-07-10 12:30:00,198.57,198.69,198.42,198.58,353512.0,198.57,198.69,198.42,198.58,353512.0
2024-07-10 12:40:00,198.59,199.02,198.54,198.99,439401.0,198.59,199.02,198.54,198.99,439401.0
2024-07-10 12:50:00,198.99,199.13,198.78,199.08,402137.0,198.99,199.13,198.78,199.08,402137.0
2024-07-10 13:00:00,199.08,199.57,198.96,199.44,540628.0,199.08,199.57,198.96,199.44,540628.0
2024-07-10 13:10:00,199.43,199.67,199.29,199.33,398123.0,199.43,199.67,199.29,199.33,398123.0
2024-07-10 13:20:00,199.34,199.49,199.24,199.33,257217.0,199.34,199.49,199.24,199.33,257217.0
2024-07-10 13:30:00,199.33,199.43,199.08,199.26,257758.0,199.33,199.43,199.08,199.26,257758.0
2024-07-10 13:40:00,199.27,199.54,199.07,199.5,240559.0,199.27,199.54,199.07,199.5,240559.0
2024-07-10 13:50:00,199.5,199.59,199.43,199.59,236237.0,199.5,199.59,199.43,199.59,236237.0
2024-07-10 14:00:00,199.59,199.64,199.47,199.47,192846.0,199.59,199.64,199.47,199.47,192846.0
2024-07-10 14:10:00,199.46,199.61,199.35,199.48,238054.0,199.46,199.61,199.35,199.48,238054.0
2024-07-10 14:20:00,199.49,199.59,199.43,199.47,158452.0,199.49,199.59,199.43,199.47,158452.0
2024-07-10 14:30:00,199.47,199.72,199.44,199.7,271147.0,199.47,199.72,199.44,199.7,271147.0
2024-07-10 14:40:00,199.69,200.03,199.69,199.91,952119.0,199.69,200.03,199.69,199.91,952119.0
2024-07-10 14:50:00,199.92,199.93,199.56,199.57,519915.0,199.92,199.93,199.56,199.57,519915.0
2024-07-10 15:00:00,199.56,199.62,199.37,199.62,337766.0,199.56,199.62,199.37,199.62,337766.0
2024-07-10 15:10:00,199.62,199.7,199.44,199.47,310764.0,199.62,199.7,199.44,199.47,310764.0
2024-07-10 15:20:00,199.46,199.57,199.36,199.56,219451.0,199.46,199.57,199.36,199.56,219451.0
2024-07-10 15:30:00,199.56,199.8,199.49,199.76,302432.0,199.56,199.8,199.49,199.76,302432.0
2024-07-10 15:40:00,199.75,199.99,199.7,199.97,525652.0,199.75,199.99,199.7,199.97,525652.0
2024-07-10 15:50:00,199.96,200.0,199.7,199.74,1444213.0,199.96,200.0,199.7,199.74,1444213.0
2024-07-11 09:30:00,199.92,200.27,199.67,199.83,2254143.0,199.92,200.27,199.67,199.83,2254143.0
2024-07-11 09:40:00,199.84,200.0,199.37,199.84,995912.0,199.84,200.0,199.37,199.84,995912.0
2024-07-11 09:50:00,199.87,199.9,198.69,198.94,1088402.0,199.87,199.9,198.69,198.94,1088402.0
2024-07-11 10:00:00,198.94,199.42,198.46,198.48,906482.0,198.94,199.42,198.46,198.48,906482.0
2024-07-11 10:10:00,198.48,198.63,196.46,196.66,1521490.0,198.48,198.63,196.46,196.66,1521490.0
2024-07-11 10:20:00,196.65,197.09,196.07,196.96,1319569.0,196.65,197.09,196.07,196.96,1319569.0
2024-07-11 10:30:00,196.96,197.39,196.43,196.57,850764.0,196.96,197.39,196.43,196.57,850764.0
2024-07-11 10:40:00,196.57,197.08,196.25,196.31,619439.0,196.57,197.08,196.25,196.31,619439.0
2024-07-11 10:50:00,196.32,196.83,196.17,196.22,486321.0,196.32,196.83,196.17,196.22,486321.0
2024-07-11 11:00:00,196.22,196.25,195.39,195.67,1035822.0,196.22,196.25,195.39,195.67,1035822.0
2024-07-11 11:10:00,195.66,195.96,194.96,195.19,710947.0,195.66,195.96,194.96,195.19,710947.0
2024-07-11 11:20:00,195.2,195.26,193.84,193.95,1114619.0,195.2,195.26,193.84,193.95,1114619.0
2024-07-11 11:30:00,193.95,194.73,193.92,194.38,909850.0,193.95,194.73,193.92,194.38,909850.0
2024-07-11 11:40:00,194.37,194.83,194.13,194.81,563962.0,194.37,194.83,194.13,194.81,563962.0
2024-07-11 11:50:00,194.82,194.9,194.43,194.69,410557.0,194.82,194.9,194.43,194.69,410557.0
2024-07-11 12:00:00,194.69,194.92,194.0,194.73,624179.0,194.69,194.92,194.0,194.73,624179.0
2024-07-11 12:10:00,194.72,195.06,194.26,194.26,557726.0,194.72,195.06,194.26,194.26,557726.0
2024-07-11 12:20:00,194.26,194.92,193.98,194.91,454768.0,194.26,194.92,193.98,194.91,454768.0
2024-07-11 12:30:00,194.91,195.18,194.82,195.0,489074.0,194.91,195.18,194.82,195.0,489074.0
2024-07-11 12:40:00,194.98,195.13,194.3,194.35,405770.0,194.98,195.13,194.3,194.35,405770.0
2024-07-11 12:50:00,194.35,194.51,194.16,194.16,317465.0,194.35,194.51,194.16,194.16,317465.0
2024-07-11 13:00:00,194.16,194.5,193.94,194.45,455568.0,194.16,194.5,193.94,194.45,455568.0
2024-07-11 13:10:00,194.45,194.83,194.19,194.77,350378.0,194.45,194.83,194.19,194.77,350378.0
2024-07-11 13:20:00,194.77,194.87,194.46,194.86,256804.0,194.77,194.87,194.46,194.86,256804.0
2024-07-11 13:30:00,194.85,194.85,194.4,194.44,309863.0,194.85,194.85,194.4,194.44,309863.0
2024-07-11 13:40:00,194.44,194.6,193.51,193.51,467987.0,194.44,194.6,193.51,193.51,467987.0
2024-07-11 13:50:00,193.51,193.65,192.98,193.12,705362.0,193.51,193.65,192.98,193.12,705362.0
2024-07-11 14:00:00,193.14,193.3,192.86,193.29,615202.0,193.14,193.3,192.86,193.29,615202.0
2024-07-11 14:10:00,193.3,193.74,192.99,193.7,595942.0,193.3,193.74,192.99,193.7,595942.0
2024-07-11 14:20:00,193.7,194.11,193.53,193.58,449296.0,193.7,194.11,193.53,193.58,449296.0
2024-07-11 14:30:00,193.58,194.27,193.54,194.05,414585.0,193.58,194.27,193.54,194.05,414585.0
2024-07-11 14:40:00,194.04,194.24,193.8,193.94,397273.0,194.04,194.24,193.8,193.94,397273.0
2024-07-11 14:50:00,193.97,194.33,193.97,194.16,466971.0,193.97,194.33,193.97,194.16,466971.0
2024-07-11 15:00:00,194.17,194.35,194.14,194.27,539082.0,194.17,194.35,194.14,194.27,539082.0
2024-07-11 15:10:00,194.27,194.35,194.02,194.27,501335.0,194.27,194.35,194.02,194.27,501335.0
2024-07-11 15:20:00,194.26,194.26,193.95,194.02,423890.0,194.26,194.26,193.95,194.02,423890.0
2024-07-11 15:30:00,194.01,194.87,193.97,194.86,533716.0,194.01,194.87,193.97,194.86,533716.0
2024-07-11 15:40:00,194.86,194.88,194.36,194.59,544633.0,194.86,194.88,194.36,194.59,544633.0
2024-07-11 15:50:00,194.6,195.21,194.59,195.06,2244324.0,194.6,195.21,194.59,195.06,2244324.0
2024-07-12 09:30:00,194.8,195.02,194.06,194.81,1492305.0,194.8,195.02,194.06,194.81,1492305.0
2024-07-12 09:40:00,194.8,195.0,194.0,194.75,824096.0,194.8,195.0,194.0,194.75,824096.0
2024-07-12 09:50:00,194.77,195.3,194.35,195.18,803498.0,194.77,195.3,194.35,195.18,803498.0
2024-07-12 10:00:00,195.18,195.52,194.65,195.28,745043.0,195.18,195.52,194.65,195.28,745043.0
2024-07-12 10:10:00,195.26,195.34,194.23,194.29,566409.0,195.26,195.34,194.23,194.29,566409.0
2024-07-12 10:20:00,194.28,194.39,193.83,194.11,613472.0,194.28,194.39,193.83,194.11,613472.0
2024-07-12 10:30:00,194.12,195.27,194.01,195.27,625140.0,194.12,195.27,194.01,195.27,625140.0
2024-07-12 10:40:00,195.26,195.8,195.1,195.23,668859.0,195.26,195.8,195.1,195.23,668859.0
2024-07-12 10:50:00,195.24,195.33,194.75,194.85,512906.0,195.24,195.33,194.75,194.85,512906.0
2024-07-12 11:00:00,194.87,195.44,194.7,195.33,502872.0,194.87,195.44,194.7,195.33,502872.0
2024-07-12 11:10:00,195.31,195.5,195.06,195.1,386595.0,195.31,195.5,195.06,195.1,386595.0
2024-07-12 11:20:00,195.09,195.52,195.06,195.4,369188.0,195.09,195.52,195.06,195.4,369188.0
2024-07-12 11:30:00,195.41,195.45,195.09,195.26,344151.0,195.41,195.45,195.09,195.26,344151.0
2024-07-12 11:40:00,195.25,195.32,194.96,194.96,319595.0,195.25,195.32,194.96,194.96,319595.0
2024-07-12 11:50:00,194.96,195.18,194.46,194.46,478942.0,194.96,195.18,194.46,194.46,478942.0
2024-07-12 12:00:00,194.45,194.78,194.33,194.38,433746.0,194.45,194.78,194.33,194.38,433746.0
2024-07-12 12:10:00,194.39,194.56,194.08,194.42,351852.0,194.39,194.56,194.08,194.42,351852.0
2024-07-12 12:20:00,194.42,194.59,194.27,194.51,241767.0,194.42,194.59,194.27,194.51,241767.0
2024-07-12 12:30:00,194.5,194.83,194.46,194.57,250279.0,194.5,194.83,194.46,194.57,250279.0
2024-07-12 12:40:00,194.56,194.67,194.47,194.56,156932.0,194.56,194.67,194.47,194.56,156932.0
2024-07-12 12:50:00,194.55,194.96,194.55,194.96,248000.0,194.55,194.96,194.55,194.96,248000.0
2024-07-12 13:00:00,194.96,195.16,194.76,195.09,276519.0,194.96,195.16,194.76,195.09,276519.0
2024-07-12 13:10:00,195.09,195.24,195.03,195.09,314561.0,195.09,195.24,195.03,195.09,314561.0
2024-07-12 13:20:00,195.09,195.48,194.95,195.41,280820.0,195.09,195.48,194.95,195.41,280820.0
2024-07-12 13:30:00,195.4,196.07,195.21,196.06,537889.0,195.4,196.07,195.21,196.06,537889.0
2024-07-12 13:40:00,196.07,196.47,195.99,196.25,730969.0,196.07,196.47,195.99,196.25,730969.0
2024-07-12 13:50:00,196.24,196.46,195.95,195.99,480856.0,196.24,196.46,195.95,195.99,480856.0
2024-07-12 14:00:00,195.99,196.25,195.8,195.93,340665.0,195.99,196.25,195.8,195.93,340665.0
2024-07-12 14:10:00,195.93,196.11,195.78,195.78,222616.0,195.93,196.11,195.78,195.78,222616.0
2024-07-12 14:20:00,195.78,195.86,195.5,195.85,318863.0,195.78,195.86,195.5,195.85,318863.0
2024-07-12 14:30:00,195.86,195.88,195.59,195.78,225489.0,195.86,195.88,195.59,195.78,225489.0
2024-07-12 14:40:00,195.78,195.86,195.63,195.75,230065.0,195.78,195.86,195.63,195.75,230065.0
2024-07-12 14:50:00,195.75,195.76,195.61,195.7,166603.0,195.75,195.76,195.61,195.7,166603.0
2024-07-12 15:00:00,195.71,195.78,195.54,195.57,296799.0,195.71,195.78,195.54,195.57,296799.0
2024-07-12 15:10:00,195.56,195.74,195.32,195.73,338856.0,195.56,195.74,195.32,195.73,338856.0
2024-07-12 15:20:00,195.72,195.92,195.55,195.89,306845.0,195.72,195.92,195.55,195.89,306845.0
2024-07-12 15:30:00,195.88,195.96,194.9,195.09,590997.0,195.88,195.96,194.9,195.09,590997.0
2024-07-12 15:40:00,195.08,195.11,194.63,194.73,599213.0,195.08,195.11,194.63,194.73,599213.0
2024-07-12 15:50:00,194.72,194.82,194.0,194.5,1702315.0,194.72,194.82,194.0,194.5,1702315.0
2024-07-15 09:30:00,194.55,194.73,193.66,194.49,1693204.0,194.55,194.73,193.66,194.49,1693204.0
2024-07-15 09:40:00,194.48,195.14,194.43,194.9,981500.0,194.48,195.14,194.43,194.9,981500.0
2024-07-15 09:50:00,194.91,195.05,194.49,194.85,384823.0,194.91,195.05,194.49,194.85,384823.0
2024-07-15 10:00:00,194.84,195.26,194.69,194.94,587091.0,194.84,195.26,194.69,194.94,587091.0
2024-07-15 10:10:00,194.95,195.41,194.83,195.27,554091.0,194.95,195.41,194.83,195.27,554091.0
2024-07-15 10:20:00,195.26,195.63,195.06,195.54,485174.0,195.26,195.63,195.06,195.54,485174.0
2024-07-15 10:30:00,195.55,196.19,195.46,195.68,711852.0,195.55,196.19,195.46,195.68,711852.0
2024-07-15 10:40:00,195.67,196.18,195.16,195.18,553088.0,195.67,196.18,195.16,195.18,553088.0
2024-07-15 10:50:00,195.18,195.44,195.06,195.19,505185.0,195.18,195.44,195.06,195.19,505185.0
2024-07-15 11:00:00,195.2,195.51,194.79,194.82,583190.0,195.2,195.51,194.79,194.82,583190.0
2024-07-15 11:10:00,194.83,195.24,194.82,195.16,544734.0,194.83,195.24,194.82,195.16,544734.0
2024-07-15 11:20:00,195.16,195.28,194.45,194.46,591487.0,195.16,195.28,194.45,194.46,591487.0
2024-07-15 11:30:00,194.46,194.49,194.17,194.46,597286.0,194.46,194.49,194.17,194.46,597286.0
2024-07-15 11:40:00,194.46,194.46,193.41,193.89,1104126.0,194.46,194.46,193.41,193.89,1104126.0
2024-07-15 11:50:00,193.89,194.08,193.55,193.77,622136.0,193.89,194.08,193.55,193.77,622136.0
2024-07-15 12:00:00,193.77,193.8,192.43,192.53,1038692.0,193.77,193.8,192.43,192.53,1038692.0
2024-07-15 12:10:00,192.52,192.56,191.25,191.36,1554838.0,192.52,192.56,191.25,191.36,1554838.0
2024-07-15 12:20:00,191.36,192.5,190.83,192.48,1640463.0,191.36,192.5,190.83,192.48,1640463.0
2024-07-15 12:30:00,192.48,192.56,191.89,191.94,591576.0,192.48,192.56,191.89,191.94,591576.0
2024-07-15 12:40:00,191.94,192.01,191.18,191.25,769462.0,191.94,192.01,191.18,191.25,769462.0
2024-07-15 12:50:00,191.25,191.68,190.84,191.61,1127259.0,191.25,191.68,190.84,191.61,1127259.0
2024-07-15 13:00:00,191.61,191.69,190.9,191.58,728282.0,191.61,191.69,190.9,191.58,728282.0
2024-07-15 13:10:00,191.58,191.6,190.88,191.42,637590.0,191.58,191.6,190.88,191.42,637590.0
2024-07-15 13:20:00,191.41,192.14,191.26,191.52,770611.0,191.41,192.14,191.26,191.52,770611.0
2024-07-15 13:30:00,191.51,191.94,191.36,191.59,386353.0,191.51,191.94,191.36,191.59,386353.0
2024-07-15 13:40:00,191.6,191.88,191.2,191.8,499122.0,191.6,191.88,191.2,191.8,499122.0
2024-07-15 13:50:00,191.79,191.97,191.37,191.66,458872.0,191.79,191.97,191.37,191.66,458872.0
2024-07-15 14:00:00,191.69,192.35,191.61,192.16,514542.0,191.69,192.35,191.61,192.16,514542.0
2024-07-15 14:10:00,192.16,192.3,191.74,191.86,399637.0,192.16,192.3,191.74,191.86,399637.0
2024-07-15 14:20:00,191.89,192.38,191.87,192.36,291773.0,191.89,192.38,191.87,192.36,291773.0
2024-07-15 14:30:00,192.37,192.77,192.11,192.35,490669.0,192.37,192.77,192.11,192.35,490669.0
2024-07-15 14:40:00,192.35,192.45,192.01,192.37,274126.0,192.35,192.45,192.01,192.37,274126.0
2024-07-15 14:50:00,192.37,192.52,192.2,192.51,257976.0,192.37,192.52,192.2,192.51,257976.0
2024-07-15 15:00:00,192.5,192.85,192.41,192.78,300672.0,192.5,192.85,192.41,192.78,300672.0
2024-07-15 15:10:00,192.77,193.0,192.46,192.97,334635.0,192.77,193.0,192.46,192.97,334635.0
2024-07-15 15:20:00,192.97,192.97,192.62,192.78,294774.0,192.97,192.97,192.62,192.78,294774.0
2024-07-15 15:30:00,192.78,193.03,192.27,192.34,393068.0,192.78,193.03,192.27,192.34,393068.0
2024-07-15 15:40:00,192.35,192.46,191.85,192.16,519683.0,192.35,192.46,191.85,192.16,519683.0
2024-07-15 15:50:00,192.16,192.79,191.65,192.71,1505442.0,192.16,192.79,191.65,192.71,1505442.0
2024-07-16 09:30:00,195.59,196.62,194.6,195.46,3015030.0,195.59,196.62,194.6,195.46,3015030.0
2024-07-16 09:40:00,195.47,195.5,193.99,194.52,1221821.0,195.47,195.5,193.99,194.52,1221821.0
2024-07-16 09:50:00,194.55,195.42,194.2,194.35,998166.0,194.55,195.42,194.2,194.35,998166.0
2024-07-16 10:00:00,194.37,194.56,192.95,193.22,1061913.0,194.37,194.56,192.95,193.22,1061913.0
2024-07-16 10:10:00,193.21,194.36,193.12,194.22,758863.0,193.21,194.36,193.12,194.22,758863.0
2024-07-16 10:20:00,194.23,194.32,193.57,194.14,721067.0,194.23,194.32,193.57,194.14,721067.0
2024-07-16 10:30:00,194.14,194.32,193.35,193.7,574944.0,194.14,194.32,193.35,193.7,574944.0
2024-07-16 10:40:00,193.66,194.47,193.57,194.34,582605.0,193.66,194.47,193.57,194.34,582605.0
2024-07-16 10:50:00,194.33,194.55,193.96,194.32,406740.0,194.33,194.55,193.96,194.32,406740.0
2024-07-16 11:00:00,194.3,194.43,194.03,194.25,337733.0,194.3,194.43,194.03,194.25,337733.0
2024-07-16 11:10:00,194.25,194.42,193.66,193.77,384261.0,194.25,194.42,193.66,193.77,384261.0
2024-07-16 11:20:00,193.77,194.1,193.7,193.81,280549.0,193.77,194.1,193.7,193.81,280549.0
2024-07-16 11:30:00,193.81,193.88,193.39,193.78,342332.0,193.81,193.88,193.39,193.78,342332.0
2024-07-16 11:40:00,193.78,193.87,193.51,193.53,279364.0,193.78,193.87,193.51,193.53,279364.0
2024-07-16 11:50:00,193.54,194.13,193.53,193.98,382380.0,193.54,194.13,193.53,193.98,382380.0
2024-07-16 12:00:00,193.96,194.22,193.45,193.5,328366.0,193.96,194.22,193.45,193.5,328366.0
2024-07-16 12:10:00,193.48,193.58,192.75,193.21,738409.0,193.48,193.58,192.75,193.21,738409.0
2024-07-16 12:20:00,193.19,193.37,193.02,193.2,378326.0,193.19,193.37,193.02,193.2,378326.0
2024-07-16 12:30:00,193.19,193.29,192.75,193.08,446462.0,193.19,193.29,192.75,193.08,446462.0
2024-07-16 12:40:00,193.08,193.31,192.58,193.19,452876.0,193.08,193.31,192.58,193.19,452876.0
2024-07-16 12:50:00,193.19,193.53,193.15,193.5,289561.0,193.19,193.53,193.15,193.5,289561.0
2024-07-16 13:00:00,193.5,193.54,193.27,193.36,202443.0,193.5,193.54,193.27,193.36,202443.0
2024-07-16 13:10:00,193.37,193.53,193.16,193.28,222747.0,193.37,193.53,193.16,193.28,222747.0
2024-07-16 13:20:00,193.28,193.38,193.12,193.28,198044.0,193.28,193.38,193.12,193.28,198044.0
2024-07-16 13:30:00,193.25,193.34,193.0,193.12,276537.0,193.25,193.34,193.0,193.12,276537.0
2024-07-16 13:40:00,193.13,193.31,192.99,193.0,378587.0,193.13,193.31,192.99,193.0,378587.0
2024-07-16 13:50:00,193.0,193.0,192.79,192.93,358982.0,193.0,193.0,192.79,192.93,358982.0
2024-07-16 14:00:00,192.93,193.04,192.84,192.92,201931.0,192.93,193.04,192.84,192.92,201931.0
2024-07-16 14:10:00,192.9,193.0,192.24,192.28,635087.0,192.9,193.0,192.24,192.28,635087.0
2024-07-16 14:20:00,192.28,192.71,192.25,192.62,413147.0,192.28,192.71,192.25,192.62,413147.0
2024-07-16 14:30:00,192.6,192.89,192.45,192.89,399207.0,192.6,192.89,192.45,192.89,399207.0
2024-07-16 14:40:00,192.88,193.2,192.83,193.02,460742.0,192.88,193.2,192.83,193.02,460742.0
2024-07-16 14:50:00,193.02,193.11,192.72,193.1,352097.0,193.02,193.11,192.72,193.1,352097.0
2024-07-16 15:00:00,193.1,193.25,192.91,193.03,390902.0,193.1,193.25,192.91,193.03,390902.0
2024-07-16 15:10:00,193.03,193.27,192.95,193.23,430848.0,193.03,193.27,192.95,193.23,430848.0
2024-07-16 15:20:00,193.23,193.33,192.82,193.12,497426.0,193.23,193.33,192.82,193.12,497426.0
2024-07-16 15:30:00,193.12,193.36,192.9,193.14,476170.0,193.12,193.36,192.9,193.14,476170.0
2024-07-16 15:40:00,193.15,193.19,192.78,192.95,482929.0,193.15,193.19,192.78,192.95,482929.0
2024-07-16 15:50:00,192.96,193.25,192.77,193.0,1208586.0,192.96,193.25,192.77,193.0,1208586.0
2024-07-17 09:30:00,191.35,191.58,189.17,189.2,2354476.0,191.35,191.58,189.17,189.2,2354476.0
2024-07-17 09:40:00,189.21,189.8,188.78,189.36,1282056.0,189.21,189.8,188.78,189.36,1282056.0
2024-07-17 09:50:00,189.34,189.43,188.67,188.76,716607.0,189.34,189.43,188.67,188.76,716607.0
2024-07-17 10:00:00,188.75,188.8,187.03,187.18,1668699.0,188.75,188.8,187.03,187.18,1668699.0
2024-07-17 10:10:00,187.19,187.53,186.45,187.41,1442450.0,187.19,187.53,186.45,187.41,1442450.0
2024-07-17 10:20:00,187.39,187.39,185.99,186.15,1508418.0,187.39,187.39,185.99,186.15,1508418.0
2024-07-17 10:30:00,186.15,187.14,186.15,186.96,968354.0,186.15,187.14,186.15,186.96,968354.0
2024-07-17 10:40:00,186.97,187.2,186.38,186.55,943213.0,186.97,187.2,186.38,186.55,943213.0
2024-07-17 10:50:00,186.56,186.97,186.26,186.85,749621.0,186.56,186.97,186.26,186.85,749621.0
2024-07-17 11:00:00,186.85,186.97,186.31,186.88,580535.0,186.85,186.97,186.31,186.88,580535.0
2024-07-17 11:10:00,186.89,187.36,186.66,187.27,672761.0,186.89,187.36,186.66,187.27,672761.0
2024-07-17 11:20:00,187.29,187.75,187.14,187.7,686080.0,187.29,187.75,187.14,187.7,686080.0
2024-07-17 11:30:00,187.7,187.85,187.38,187.64,533643.0,187.7,187.85,187.38,187.64,533643.0
2024-07-17 11:40:00,187.65,187.75,187.23,187.52,391592.0,187.65,187.75,187.23,187.52,391592.0
2024-07-17 11:50:00,187.53,187.67,187.17,187.41,446794.0,187.53,187.67,187.17,187.41,446794.0
2024-07-17 12:00:00,187.42,187.63,186.99,187.12,485929.0,187.42,187.63,186.99,187.12,485929.0
2024-07-17 12:10:00,187.1,187.14,186.33,186.54,654377.0,187.1,187.14,186.33,186.54,654377.0
2024-07-17 12:20:00,186.53,186.68,186.28,186.48,526953.0,186.53,186.68,186.28,186.48,526953.0
2024-07-17 12:30:00,186.48,186.78,186.33,186.38,548427.0,186.48,186.78,186.33,186.38,548427.0
2024-07-17 12:40:00,186.4,186.76,186.31,186.7,450878.0,186.4,186.76,186.31,186.7,450878.0
2024-07-17 12:50:00,186.7,187.35,186.64,187.11,611848.0,186.7,187.35,186.64,187.11,611848.0
2024-07-17 13:00:00,187.1,187.11,186.42,186.42,458391.0,187.1,187.11,186.42,186.42,458391.0
2024-07-17 13:10:00,186.43,186.9,186.17,186.76,465390.0,186.43,186.9,186.17,186.76,465390.0
2024-07-17 13:20:00,186.75,186.89,186.48,186.85,398762.0,186.75,186.89,186.48,186.85,398762.0
2024-07-17 13:30:00,186.82,187.44,186.81,187.04,584726.0,186.82,187.44,186.81,187.04,584726.0
2024-07-17 13:40:00,187.05,187.16,186.83,186.98,303383.0,187.05,187.16,186.83,186.98,303383.0
2024-07-17 13:50:00,186.99,187.04,186.62,186.75,426304.0,186.99,187.04,186.62,186.75,426304.0
2024-07-17 14:00:00,186.75,187.02,186.49,186.95,339020.0,186.75,187.02,186.49,186.95,339020.0
2024-07-17 14:10:00,186.94,187.44,186.9,187.19,533481.0,186.94,187.44,186.9,187.19,533481.0
2024-07-17 14:20:00,187.2,187.35,186.86,187.23,478444.0,187.2,187.35,186.86,187.23,478444.0
2024-07-17 14:30:00,187.23,187.38,187.07,187.08,497660.0,187.23,187.38,187.07,187.08,497660.0
2024-07-17 14:40:00,187.09,187.24,186.84,186.91,469090.0,187.09,187.24,186.84,186.91,469090.0
2024-07-17 14:50:00,186.91,186.99,186.66,186.77,481192.0,186.91,186.99,186.66,186.77,481192.0
2024-07-17 15:00:00,186.77,186.96,186.42,186.69,621304.0,186.77,186.96,186.42,186.69,621304.0
2024-07-17 15:10:00,186.66,187.72,186.65,187.55,1003441.0,186.66,187.72,186.65,187.55,1003441.0
2024-07-17 15:20:00,187.55,188.06,187.45,187.84,926611.0,187.55,188.06,187.45,187.84,926611.0
2024-07-17 15:30:00,187.83,187.94,187.38,187.43,799225.0,187.83,187.94,187.38,187.43,799225.0
2024-07-17 15:40:00,187.43,187.85,187.27,187.83,807373.0,187.43,187.85,187.27,187.83,807373.0
2024-07-17 15:50:00,187.84,188.16,187.84,187.89,2159125.0,187.84,188.16,187.84,187.89,2159125.0
2024-07-18 09:30:00,189.58,189.68,188.59,189.16,1682500.0,189.58,189.68,188.59,189.16,1682500.0
2024-07-18 09:40:00,189.17,189.18,187.44,187.9,1209287.0,189.17,189.18,187.44,187.9,1209287.0
2024-07-18 09:50:00,187.91,187.98,187.16,187.84,822345.0,187.91,187.98,187.16,187.84,822345.0
2024-07-18 10:00:00,187.83,187.95,186.8,187.23,912217.0,187.83,187.95,186.8,187.23,912217.0
2024-07-18 10:10:00,187.18,187.2,186.41,186.49,832104.0,187.18,187.2,186.41,186.49,832104.0
2024-07-18 10:20:00,186.49,186.94,185.98,186.33,1040935.0,186.49,186.94,185.98,186.33,1040935.0
2024-07-18 10:30:00,186.34,186.35,184.69,185.12,1534824.0,186.34,186.35,184.69,185.12,1534824.0
2024-07-18 10:40:00,185.13,185.2,184.09,184.83,1473574.0,185.13,185.2,184.09,184.83,1473574.0
2024-07-18 10:50:00,184.84,185.74,184.78,185.71,1063457.0,184.84,185.74,184.78,185.71,1063457.0
2024-07-18 11:00:00,185.71,185.95,184.74,184.85,886790.0,185.71,185.95,184.74,184.85,886790.0
2024-07-18 11:10:00,184.86,184.88,182.97,183.95,1412674.0,184.86,184.88,182.97,183.95,1412674.0
2024-07-18 11:20:00,183.95,184.05,182.72,182.93,1304345.0,183.95,184.05,182.72,182.93,1304345.0
2024-07-18 11:30:00,182.94,183.25,182.3,183.06,1479883.0,182.94,183.25,182.3,183.06,1479883.0
2024-07-18 11:40:00,183.04,183.1,182.16,182.16,887093.0,183.04,183.1,182.16,182.16,887093.0
2024-07-18 11:50:00,182.2,182.55,181.78,182.39,901514.0,182.2,182.55,181.78,182.39,901514.0
2024-07-18 12:00:00,182.38,182.55,181.73,182.51,724011.0,182.38,182.55,181.73,182.51,724011.0
2024-07-18 12:10:00,182.49,182.56,181.44,181.97,1048406.0,182.49,182.56,181.44,181.97,1048406.0
2024-07-18 12:20:00,181.96,182.74,181.92,182.58,792294.0,181.96,182.74,181.92,182.58,792294.0
2024-07-18 12:30:00,182.57,182.99,182.41,182.96,983298.0,182.57,182.99,182.41,182.96,983298.0
2024-07-18 12:40:00,182.96,183.35,182.77,182.83,659202.0,182.96,183.35,182.77,182.83,659202.0
2024-07-18 12:50:00,182.83,183.49,182.81,183.48,678557.0,182.83,183.49,182.81,183.48,678557.0
2024-07-18 13:00:00,183.46,183.73,182.97,183.06,544853.0,183.46,183.73,182.97,183.06,544853.0
2024-07-18 13:10:00,183.07,183.82,183.05,183.82,455576.0,183.07,183.82,183.05,183.82,455576.0
2024-07-18 13:20:00,183.76,184.74,183.73,184.31,1103469.0,183.76,184.74,183.73,184.31,1103469.0
2024-07-18 13:30:00,184.32,184.52,184.08,184.22,544277.0,184.32,184.52,184.08,184.22,544277.0
2024-07-18 13:40:00,184.23,184.48,183.81,184.3,455152.0,184.23,184.48,183.81,184.3,455152.0
2024-07-18 13:50:00,184.26,184.26,183.68,183.75,348277.0,184.26,184.26,183.68,183.75,348277.0
2024-07-18 14:00:00,183.77,183.99,183.51,183.73,367165.0,183.77,183.99,183.51,183.73,367165.0
2024-07-18 14:10:00,183.73,183.85,183.32,183.78,460848.0,183.73,183.85,183.32,183.78,460848.0
2024-07-18 14:20:00,183.77,184.35,183.75,183.9,434324.0,183.77,184.35,183.75,183.9,434324.0
2024-07-18 14:30:00,183.91,184.09,183.71,183.73,462663.0,183.91,184.09,183.71,183.73,462663.0
2024-07-18 14:40:00,183.73,183.96,183.65,183.72,312694.0,183.73,183.96,183.65,183.72,312694.0
2024-07-18 14:50:00,183.74,184.09,183.56,184.02,430692.0,183.74,184.09,183.56,184.02,430692.0
2024-07-18 15:00:00,184.0,184.22,183.66,183.71,397478.0,184.0,184.22,183.66,183.71,397478.0
2024-07-18 15:10:00,183.71,183.76,183.01,183.27,797575.0,183.71,183.76,183.01,183.27,797575.0
2024-07-18 15:20:00,183.28,183.56,183.0,183.48,618471.0,183.28,183.56,183.0,183.48,618471.0
2024-07-18 15:30:00,183.46,183.99,183.3,183.84,619359.0,183.46,183.99,183.3,183.84,619359.0
2024-07-18 15:40:00,183.84,184.45,183.8,184.4,763183.0,183.84,184.45,183.8,184.4,763183.0
2024-07-18 15:50:00,184.39,184.39,183.45,183.74,1685847.0,184.39,184.39,183.45,183.74,1685847.0
2024-07-19 09:30:00,181.14,183.69,180.11,183.44,4659104.0,181.14,183.69,180.11,183.44,4659104.0
2024-07-19 09:40:00,183.44,184.08,182.53,182.75,1383225.0,183.44,184.08,182.53,182.75,1383225.0
2024-07-19 09:50:00,182.73,183.82,182.73,183.34,724558.0,182.73,183.82,182.73,183.34,724558.0
2024-07-19 10:00:00,183.36,184.93,183.25,184.31,1265268.0,183.36,184.93,183.25,184.31,1265268.0
2024-07-19 10:10:00,184.3,184.6,183.42,184.29,836823.0,184.3,184.6,183.42,184.29,836823.0
2024-07-19 10:20:00,184.29,184.51,183.64,183.65,562636.0,184.29,184.51,183.64,183.65,562636.0
2024-07-19 10:30:00,183.68,184.37,183.51,184.18,615411.0,183.68,184.37,183.51,184.18,615411.0
2024-07-19 10:40:00,184.17,184.27,183.5,183.9,499639.0,184.17,184.27,183.5,183.9,499639.0
2024-07-19 10:50:00,183.88,184.08,183.72,183.85,408551.0,183.88,184.08,183.72,183.85,408551.0
2024-07-19 11:00:00,183.85,184.59,183.75,183.78,553420.0,183.85,184.59,183.75,183.78,553420.0
2024-07-19 11:10:00,183.78,184.17,183.63,183.92,446891.0,183.78,184.17,183.63,183.92,446891.0
2024-07-19 11:20:00,183.94,184.38,183.26,183.26,539383.0,183.94,184.38,183.26,183.26,539383.0
2024-07-19 11:30:00,183.25,183.31,182.65,182.75,490870.0,183.25,183.31,182.65,182.75,490870.0
2024-07-19 11:40:00,182.76,183.49,182.75,183.47,313406.0,182.76,183.49,182.75,183.47,313406.0
2024-07-19 11:50:00,183.47,183.87,183.19,183.81,366098.0,183.47,183.87,183.19,183.81,366098.0
2024-07-19 12:00:00,183.81,183.87,183.43,183.69,331541.0,183.81,183.87,183.43,183.69,331541.0
2024-07-19 12:10:00,183.69,183.92,183.55,183.61,323894.0,183.69,183.92,183.55,183.61,323894.0
2024-07-19 12:20:00,183.61,183.66,183.07,183.14,365052.0,183.61,183.66,183.07,183.14,365052.0
2024-07-19 12:30:00,183.12,183.3,182.54,182.72,368387.0,183.12,183.3,182.54,182.72,368387.0
2024-07-19 12:40:00,182.73,183.02,182.66,182.98,318042.0,182.73,183.02,182.66,182.98,318042.0
2024-07-19 12:50:00,182.98,183.38,182.89,183.32,254837.0,182.98,183.38,182.89,183.32,254837.0
2024-07-19 13:00:00,183.31,183.33,182.65,182.82,298149.0,183.31,183.33,182.65,182.82,298149.0
2024-07-19 13:10:00,182.82,182.83,182.47,182.61,292680.0,182.82,182.83,182.47,182.61,292680.0
2024-07-19 13:20:00,182.59,182.92,182.4,182.81,251593.0,182.59,182.92,182.4,182.81,251593.0
2024-07-19 13:30:00,182.81,183.11,182.58,182.62,261134.0,182.81,183.11,182.58,182.62,261134.0
2024-07-19 13:40:00,182.61,183.03,182.42,182.95,344443.0,182.61,183.03,182.42,182.95,344443.0
2024-07-19 13:50:00,182.97,182.99,182.49,182.85,281773.0,182.97,182.99,182.49,182.85,281773.0
2024-07-19 14:00:00,182.83,183.04,182.63,182.97,283354.0,182.83,183.04,182.63,182.97,283354.0
2024-07-19 14:10:00,182.96,183.1,182.59,182.64,316298.0,182.96,183.1,182.59,182.64,316298.0
2024-07-19 14:20:00,182.63,182.66,182.42,182.52,258250.0,182.63,182.66,182.42,182.52,258250.0
2024-07-19 14:30:00,182.52,182.7,182.09,182.14,307104.0,182.52,182.7,182.09,182.14,307104.0
2024-07-19 14:40:00,182.13,182.58,182.05,182.56,364708.0,182.13,182.58,182.05,182.56,364708.0
2024-07-19 14:50:00,182.57,182.89,182.54,182.84,334974.0,182.57,182.89,182.54,182.84,334974.0
2024-07-19 15:00:00,182.84,183.32,182.77,183.18,435940.0,182.84,183.32,182.77,183.18,435940.0
2024-07-19 15:10:00,183.2,183.4,183.03,183.36,413031.0,183.2,183.4,183.03,183.36,413031.0
2024-07-19 15:20:00,183.34,183.43,183.09,183.29,418201.0,183.34,183.43,183.09,183.29,418201.0
2024-07-19 15:30:00,183.3,183.34,182.35,182.58,467543.0,183.3,183.34,182.35,182.58,467543.0
2024-07-19 15:40:00,182.59,182.8,182.46,182.55,489678.0,182.59,182.8,182.46,182.55,489678.0
2024-07-19 15:50:00,182.55,183.24,182.46,183.1,2162281.0,182.55,183.24,182.46,183.1,2162281.0
2024-07-22 09:30:00,184.91,185.06,182.74,183.55,2593784.0,184.91,185.06,182.74,183.55,2593784.0
2024-07-22 09:40:00,183.53,184.25,182.9,184.16,1172222.0,183.53,184.25,182.9,184.16,1172222.0
2024-07-22 09:50:00,184.18,184.57,183.7,184.55,870140.0,184.18,184.57,183.7,184.55,870140.0
2024-07-22 10:00:00,184.56,184.76,183.74,183.75,680044.0,184.56,184.76,183.74,183.75,680044.0
2024-07-22 10:10:00,183.74,184.02,183.18,183.22,688565.0,183.74,184.02,183.18,183.22,688565.0
2024-07-22 10:20:00,183.23,183.76,183.07,183.71,501535.0,183.23,183.76,183.07,183.71,501535.0
2024-07-22 10:30:00,183.71,184.26,183.06,184.18,532239.0,183.71,184.26,183.06,184.18,532239.0
2024-07-22 10:40:00,184.17,184.28,183.64,183.79,561701.0,184.17,184.28,183.64,183.79,561701.0
2024-07-22 10:50:00,183.79,183.98,183.4,183.81,480526.0,183.79,183.98,183.4,183.81,480526.0
2024-07-22 11:00:00,183.84,184.2,183.21,183.21,498569.0,183.84,184.2,183.21,183.21,498569.0
2024-07-22 11:10:00,183.2,183.77,183.08,183.44,625703.0,183.2,183.77,183.08,183.44,625703.0
2024-07-22 11:20:00,183.46,183.69,183.12,183.25,525659.0,183.46,183.69,183.12,183.25,525659.0
2024-07-22 11:30:00,183.23,183.38,182.99,183.26,491673.0,183.23,183.38,182.99,183.26,491673.0
2024-07-22 11:40:00,183.26,183.27,182.63,182.72,505423.0,183.26,183.27,182.63,182.72,505423.0
2024-07-22 11:50:00,182.75,182.95,182.5,182.72,340677.0,182.75,182.95,182.5,182.72,340677.0
2024-07-22 12:00:00,182.72,183.19,182.65,183.12,402531.0,182.72,183.19,182.65,183.12,402531.0
2024-07-22 12:10:00,183.09,183.47,182.93,183.36,405662.0,183.09,183.47,182.93,183.36,405662.0
2024-07-22 12:20:00,183.37,183.53,183.24,183.37,375816.0,183.37,183.53,183.24,183.37,375816.0
2024-07-22 12:30:00,183.36,183.69,183.29,183.59,241986.0,183.36,183.69,183.29,183.59,241986.0
2024-07-22 12:40:00,183.59,183.77,183.47,183.74,332893.0,183.59,183.77,183.47,183.74,332893.0
2024-07-22 12:50:00,183.75,184.03,183.66,183.8,440908.0,183.75,184.03,183.66,183.8,440908.0
2024-07-22 13:00:00,183.81,184.0,183.77,183.88,369157.0,183.81,184.0,183.77,183.88,369157.0
2024-07-22 13:10:00,183.89,183.95,183.84,183.93,292347.0,183.89,183.95,183.84,183.93,292347.0
2024-07-22 13:20:00,183.93,184.11,183.84,183.85,297586.0,183.93,184.11,183.84,183.85,297586.0
2024-07-22 13:30:00,183.86,184.13,183.81,184.03,346785.0,183.86,184.13,183.81,184.03,346785.0
2024-07-22 13:40:00,184.02,184.42,183.98,184.29,490059.0,184.02,184.42,183.98,184.29,490059.0
2024-07-22 13:50:00,184.3,184.3,183.91,184.07,281877.0,184.3,184.3,183.91,184.07,281877.0
2024-07-22 14:00:00,184.1,184.46,184.01,184.36,308116.0,184.1,184.46,184.01,184.36,308116.0
2024-07-22 14:10:00,184.37,184.43,184.08,184.29,280348.0,184.37,184.43,184.08,184.29,280348.0
2024-07-22 14:20:00,184.29,184.44,184.17,184.39,383838.0,184.29,184.44,184.17,184.39,383838.0
2024-07-22 14:30:00,184.4,184.62,184.3,184.35,363658.0,184.4,184.62,184.3,184.35,363658.0
2024-07-22 14:40:00,184.34,184.55,184.26,184.42,269901.0,184.34,184.55,184.26,184.42,269901.0
2024-07-22 14:50:00,184.42,184.65,184.26,184.27,361041.0,184.42,184.65,184.26,184.27,361041.0
2024-07-22 15:00:00,184.28,184.31,183.85,183.94,398855.0,184.28,184.31,183.85,183.94,398855.0
2024-07-22 15:10:00,183.95,184.18,183.74,183.81,399016.0,183.95,184.18,183.74,183.81,399016.0
2024-07-22 15:20:00,183.81,183.86,183.59,183.77,351706.0,183.81,183.86,183.59,183.77,351706.0
2024-07-22 15:30:00,183.77,183.89,183.55,183.69,523230.0,183.77,183.89,183.55,183.69,523230.0
2024-07-22 15:40:00,183.7,183.82,183.46,183.51,418160.0,183.7,183.82,183.46,183.51,418160.0
2024-07-22 15:50:00,183.51,183.56,182.48,182.57,2108945.0,183.51,183.56,182.48,182.57,2108945.0
2024-07-23 09:30:00,184.1,185.97,183.56,185.93,2317439.0,184.1,185.97,183.56,185.93,2317439.0
2024-07-23 09:40:00,185.93,187.56,185.45,187.23,2508044.0,185.93,187.56,185.45,187.23,2508044.0
2024-07-23 09:50:00,187.23,188.41,186.49,187.65,2160517.0,187.23,188.41,186.49,187.65,2160517.0
2024-07-23 10:00:00,187.66,188.43,187.2,188.37,1827114.0,187.66,188.43,187.2,188.37,1827114.0
2024-07-23 10:10:00,188.36,189.0,187.82,188.96,1384718.0,188.36,189.0,187.82,188.96,1384718.0
2024-07-23 10:20:00,188.97,189.28,188.53,188.67,1347428.0,188.97,189.28,188.53,188.67,1347428.0
2024-07-23 10:30:00,188.68,188.93,188.2,188.56,913992.0,188.68,188.93,188.2,188.56,913992.0
2024-07-23 10:40:00,188.57,188.84,187.68,187.78,842519.0,188.57,188.84,187.68,187.78,842519.0
2024-07-23 10:50:00,187.81,188.52,187.61,188.15,673711.0,187.81,188.52,187.61,188.15,673711.0
2024-07-23 11:00:00,188.17,189.0,188.13,188.96,655808.0,188.17,189.0,188.13,188.96,655808.0
2024-07-23 11:10:00,188.96,189.39,188.81,189.3,823609.0,188.96,189.39,188.81,189.3,823609.0
2024-07-23 11:20:00,189.3,189.32,188.58,188.79,505286.0,189.3,189.32,188.58,188.79,505286.0
2024-07-23 11:30:00,188.77,188.84,188.28,188.34,401902.0,188.77,188.84,188.28,188.34,401902.0
2024-07-23 11:40:00,188.34,188.48,188.06,188.42,361984.0,188.34,188.48,188.06,188.42,361984.0
2024-07-23 11:50:00,188.42,188.48,187.97,188.05,393213.0,188.42,188.48,187.97,188.05,393213.0
2024-07-23 12:00:00,188.04,188.05,187.61,187.95,356359.0,188.04,188.05,187.61,187.95,356359.0
2024-07-23 12:10:00,187.95,188.58,187.84,188.38,1010315.0,187.95,188.58,187.84,188.38,1010315.0
2024-07-23 12:20:00,188.39,188.58,187.35,187.7,623048.0,188.39,188.58,187.35,187.7,623048.0
2024-07-23 12:30:00,187.68,187.9,187.55,187.66,328992.0,187.68,187.9,187.55,187.66,328992.0
2024-07-23 12:40:00,187.7,187.82,187.38,187.74,346405.0,187.7,187.82,187.38,187.74,346405.0
2024-07-23 12:50:00,187.74,187.94,187.4,187.52,323446.0,187.74,187.94,187.4,187.52,323446.0
2024-07-23 13:00:00,187.52,187.67,187.23,187.32,408418.0,187.52,187.67,187.23,187.32,408418.0
2024-07-23 13:10:00,187.33,187.39,186.95,187.24,401755.0,187.33,187.39,186.95,187.24,401755.0
2024-07-23 13:20:00,187.2,187.69,187.16,187.49,314509.0,187.2,187.69,187.16,187.49,314509.0
2024-07-23 13:30:00,187.48,187.48,186.9,186.95,258767.0,187.48,187.48,186.9,186.95,258767.0
2024-07-23 13:40:00,186.96,187.14,186.78,187.07,307672.0,186.96,187.14,186.78,187.07,307672.0
2024-07-23 13:50:00,187.06,187.4,186.99,187.06,273481.0,187.06,187.4,186.99,187.06,273481.0
2024-07-23 14:00:00,187.04,187.19,187.0,187.12,257811.0,187.04,187.19,187.0,187.12,257811.0
2024-07-23 14:10:00,187.12,187.31,187.03,187.1,273758.0,187.12,187.31,187.03,187.1,273758.0
2024-07-23 14:20:00,187.1,187.17,186.66,187.06,392258.0,187.1,187.17,186.66,187.06,392258.0
2024-07-23 14:30:00,187.06,187.61,187.04,187.6,419665.0,187.06,187.61,187.04,187.6,419665.0
2024-07-23 14:40:00,187.58,187.59,187.06,187.21,258848.0,187.58,187.59,187.06,187.21,258848.0
2024-07-23 14:50:00,187.21,187.33,187.12,187.31,240153.0,187.21,187.33,187.12,187.31,240153.0
2024-07-23 15:00:00,187.31,187.33,186.83,187.0,280903.0,187.31,187.33,186.83,187.0,280903.0
2024-07-23 15:10:00,187.02,187.11,186.77,186.88,315722.0,187.02,187.11,186.77,186.88,315722.0
2024-07-23 15:20:00,186.88,187.1,186.85,186.94,265173.0,186.88,187.1,186.85,186.94,265173.0
2024-07-23 15:30:00,186.93,187.0,186.46,186.47,510949.0,186.93,187.0,186.46,186.47,510949.0
2024-07-23 15:40:00,186.47,186.82,186.27,186.79,528431.0,186.47,186.82,186.27,186.79,528431.0
2024-07-23 15:50:00,186.78,186.87,185.99,186.39,1585784.0,186.78,186.87,185.99,186.39,1585784.0
2024-07-24 09:30:00,183.25,184.5,183.07,184.23,2080660.0,183.25,184.5,183.07,184.23,2080660.0
2024-07-24 09:40:00,184.24,185.4,184.2,184.8,1034935.0,184.24,185.4,184.2,184.8,1034935.0
2024-07-24 09:50:00,184.77,185.45,184.62,184.63,759425.0,184.77,185.45,184.62,184.63,759425.0
2024-07-24 10:00:00,184.65,185.24,184.33,185.16,873314.0,184.65,185.24,184.33,185.16,873314.0
2024-07-24 10:10:00,185.15,185.32,184.43,184.75,642736.0,185.15,185.32,184.43,184.75,642736.0
2024-07-24 10:20:00,184.74,185.16,184.72,184.93,465624.0,184.74,185.16,184.72,184.93,465624.0
2024-07-24 10:30:00,184.9,185.07,184.09,184.11,696496.0,184.9,185.07,184.09,184.11,696496.0
2024-07-24 10:40:00,184.1,184.18,182.91,183.02,981584.0,184.1,184.18,182.91,183.02,981584.0
2024-07-24 10:50:00,183.01,183.43,182.77,183.28,652755.0,183.01,183.43,182.77,183.28,652755.0
2024-07-24 11:00:00,183.28,183.48,183.17,183.33,396282.0,183.28,183.48,183.17,183.33,396282.0
2024-07-24 11:10:00,183.33,183.33,182.86,183.25,406220.0,183.33,183.33,182.86,183.25,406220.0
2024-07-24 11:20:00,183.26,183.29,182.83,182.99,456539.0,183.26,183.29,182.83,182.99,456539.0
2024-07-24 11:30:00,183.01,183.38,182.65,182.66,417771.0,183.01,183.38,182.65,182.66,417771.0
2024-07-24 11:40:00,182.67,182.75,182.27,182.43,595713.0,182.67,182.75,182.27,182.43,595713.0
2024-07-24 11:50:00,182.44,182.57,181.88,181.96,565579.0,182.44,182.57,181.88,181.96,565579.0
2024-07-24 12:00:00,181.97,182.14,181.58,181.7,663654.0,181.97,182.14,181.58,181.7,663654.0
2024-07-24 12:10:00,181.7,181.98,181.53,181.92,554888.0,181.7,181.98,181.53,181.92,554888.0
2024-07-24 12:20:00,181.9,182.04,181.54,181.67,366650.0,181.9,182.04,181.54,181.67,366650.0
2024-07-24 12:30:00,181.72,182.11,181.52,181.59,370302.0,181.72,182.11,181.52,181.59,370302.0
2024-07-24 12:40:00,181.6,182.03,181.41,182.02,450610.0,181.6,182.03,181.41,182.02,450610.0
2024-07-24 12:50:00,182.02,182.02,181.68,181.83,336285.0,182.02,182.02,181.68,181.83,336285.0
2024-07-24 13:00:00,181.86,182.25,181.73,182.16,412095.0,181.86,182.25,181.73,182.16,412095.0
2024-07-24 13:10:00,182.15,182.45,182.11,182.35,528034.0,182.15,182.45,182.11,182.35,528034.0
2024-07-24 13:20:00,182.35,182.48,181.97,182.07,357500.0,182.35,182.48,181.97,182.07,357500.0
2024-07-24 13:30:00,182.06,182.32,181.84,182.25,298288.0,182.06,182.32,181.84,182.25,298288.0
2024-07-24 13:40:00,182.25,182.35,181.87,181.91,270828.0,182.25,182.35,181.87,181.91,270828.0
2024-07-24 13:50:00,181.91,181.92,181.65,181.66,439142.0,181.91,181.92,181.65,181.66,439142.0
2024-07-24 14:00:00,181.65,181.9,181.47,181.76,446761.0,181.65,181.9,181.47,181.76,446761.0
2024-07-24 14:10:00,181.75,182.05,181.74,182.0,386986.0,181.75,182.05,181.74,182.0,386986.0
2024-07-24 14:20:00,182.02,182.07,181.77,181.79,378494.0,182.02,182.07,181.77,181.79,378494.0
2024-07-24 14:30:00,181.8,181.89,181.57,181.68,352684.0,181.8,181.89,181.57,181.68,352684.0
2024-07-24 14:40:00,181.67,181.72,180.89,180.97,835363.0,181.67,181.72,180.89,180.97,835363.0
2024-07-24 14:50:00,180.97,181.21,180.8,181.07,653681.0,180.97,181.21,180.8,181.07,653681.0
2024-07-24 15:00:00,181.07,181.18,180.8,181.03,667011.0,181.07,181.18,180.8,181.03,667011.0
2024-07-24 15:10:00,181.04,181.28,180.92,180.96,490648.0,181.04,181.28,180.92,180.96,490648.0
2024-07-24 15:20:00,180.96,181.07,180.85,180.97,586695.0,180.96,181.07,180.85,180.97,586695.0
2024-07-24 15:30:00,180.97,181.35,180.9,181.2,655442.0,180.97,181.35,180.9,181.2,655442.0
2024-07-24 15:40:00,181.2,181.42,180.8,181.2,721897.0,181.2,181.42,180.8,181.2,721897.0
2024-07-24 15:50:00,181.2,181.4,180.41,180.83,2529337.0,181.2,181.4,180.41,180.83,2529337.0
2024-07-25 09:30:00,182.93,183.28,181.25,181.29,2044834.0,182.93,183.28,181.25,181.29,2044834.0
2024-07-25 09:40:00,181.31,181.96,179.98,180.12,1717073.0,181.31,181.96,179.98,180.12,1717073.0
2024-07-25 09:50:00,180.13,180.34,178.83,179.19,1729941.0,180.13,180.34,178.83,179.19,1729941.0
2024-07-25 10:00:00,179.18,179.26,177.24,177.46,1913111.0,179.18,179.26,177.24,177.46,1913111.0
2024-07-25 10:10:00,177.48,178.5,176.83,178.43,1684426.0,177.48,178.5,176.83,178.43,1684426.0
2024-07-25 10:20:00,178.43,179.45,178.15,179.16,1163319.0,178.43,179.45,178.15,179.16,1163319.0
2024-07-25 10:30:00,179.13,180.03,178.93,179.86,1111182.0,179.13,180.03,178.93,179.86,1111182.0
2024-07-25 10:40:00,179.85,180.69,179.42,180.68,873693.0,179.85,180.69,179.42,180.68,873693.0
2024-07-25 10:50:00,180.67,181.22,180.5,180.93,1182013.0,180.67,181.22,180.5,180.93,1182013.0
2024-07-25 11:00:00,180.99,181.45,180.56,181.3,768976.0,180.99,181.45,180.56,181.3,768976.0
2024-07-25 11:10:00,181.3,182.35,181.26,181.69,942013.0,181.3,182.35,181.26,181.69,942013.0
2024-07-25 11:20:00,181.69,181.93,181.28,181.92,545243.0,181.69,181.93,181.28,181.92,545243.0
2024-07-25 11:30:00,181.9,182.1,181.27,181.68,402373.0,181.9,182.1,181.27,181.68,402373.0
2024-07-25 11:40:00,181.67,181.67,180.65,181.21,591004.0,181.67,181.67,180.65,181.21,591004.0
2024-07-25 11:50:00,181.22,181.99,181.21,181.93,450775.0,181.22,181.99,181.21,181.93,450775.0
2024-07-25 12:00:00,181.92,182.64,181.77,182.24,694921.0,181.92,182.64,181.77,182.24,694921.0
2024-07-25 12:10:00,182.25,183.38,182.25,183.3,844930.0,182.25,183.38,182.25,183.3,844930.0
2024-07-25 12:20:00,183.3,183.65,183.14,183.22,699196.0,183.3,183.65,183.14,183.22,699196.0
2024-07-25 12:30:00,183.23,183.42,182.88,183.31,404503.0,183.23,183.42,182.88,183.31,404503.0
2024-07-25 12:40:00,183.31,183.42,182.91,183.04,359920.0,183.31,183.42,182.91,183.04,359920.0
2024-07-25 12:50:00,183.03,183.52,182.82,183.3,378091.0,183.03,183.52,182.82,183.3,378091.0
2024-07-25 13:00:00,183.3,183.88,183.15,183.74,448912.0,183.3,183.88,183.15,183.74,448912.0
2024-07-25 13:10:00,183.73,183.9,183.03,183.14,395933.0,183.73,183.9,183.03,183.14,395933.0
2024-07-25 13:20:00,183.16,183.28,182.55,182.72,404495.0,183.16,183.28,182.55,182.72,404495.0
2024-07-25 13:30:00,182.73,183.04,182.57,183.01,349676.0,182.73,183.04,182.57,183.01,349676.0
2024-07-25 13:40:00,183.0,183.24,182.78,183.15,298292.0,183.0,183.24,182.78,183.15,298292.0
2024-07-25 13:50:00,183.15,183.34,182.91,183.17,277122.0,183.15,183.34,182.91,183.17,277122.0
2024-07-25 14:00:00,183.17,183.22,182.48,182.69,347499.0,183.17,183.22,182.48,182.69,347499.0
2024-07-25 14:10:00,182.68,182.79,182.37,182.65,348910.0,182.68,182.79,182.37,182.65,348910.0
2024-07-25 14:20:00,182.65,182.76,182.22,182.55,262040.0,182.65,182.76,182.22,182.55,262040.0
2024-07-25 14:30:00,182.53,182.91,182.44,182.59,216826.0,182.53,182.91,182.44,182.59,216826.0
2024-07-25 14:40:00,182.58,182.62,181.68,181.76,349872.0,182.58,182.62,181.68,181.76,349872.0
2024-07-25 14:50:00,181.77,182.05,181.51,181.77,346057.0,181.77,182.05,181.51,181.77,346057.0
2024-07-25 15:00:00,181.74,182.18,181.68,181.89,269855.0,181.74,182.18,181.68,181.89,269855.0
2024-07-25 15:10:00,181.88,181.94,181.51,181.78,263428.0,181.88,181.94,181.51,181.78,263428.0
2024-07-25 15:20:00,181.77,182.98,181.67,182.49,497455.0,181.77,182.98,181.67,182.49,497455.0
2024-07-25 15:30:00,182.48,182.53,181.36,181.48,368074.0,182.48,182.53,181.36,181.48,368074.0
2024-07-25 15:40:00,181.47,181.63,180.77,181.33,539496.0,181.47,181.63,180.77,181.33,539496.0
2024-07-25 15:50:00,181.32,181.33,179.77,179.85,2004796.0,181.32,181.33,179.77,179.85,2004796.0
2024-07-26 09:30:00,180.39,181.51,180.24,181.33,1669527.0,180.39,181.51,180.24,181.33,1669527.0
2024-07-26 09:40:00,181.31,181.76,180.54,180.59,834213.0,181.31,181.76,180.54,180.59,834213.0
2024-07-26 09:50:00,180.57,181.53,180.53,181.4,837531.0,180.57,181.53,180.53,181.4,837531.0
2024-07-26 10:00:00,181.38,181.77,180.48,180.74,686153.0,181.38,181.77,180.48,180.74,686153.0
2024-07-26 10:10:00,180.75,181.66,180.75,181.37,502707.0,180.75,181.66,180.75,181.37,502707.0
2024-07-26 10:20:00,181.38,182.51,181.37,181.78,865610.0,181.38,182.51,181.37,181.78,865610.0
2024-07-26 10:30:00,181.8,181.92,180.77,180.8,611173.0,181.8,181.92,180.77,180.8,611173.0
2024-07-26 10:40:00,180.81,181.47,180.62,181.09,355677.0,180.81,181.47,180.62,181.09,355677.0
2024-07-26 10:50:00,181.08,181.93,180.93,181.8,370813.0,181.08,181.93,180.93,181.8,370813.0
2024-07-26 11:00:00,181.78,181.95,181.51,181.71,340642.0,181.78,181.95,181.51,181.71,340642.0
2024-07-26 11:10:00,181.75,181.81,181.34,181.39,263614.0,181.75,181.81,181.34,181.39,263614.0
2024-07-26 11:20:00,181.39,181.63,181.21,181.49,318613.0,181.39,181.63,181.21,181.49,318613.0
2024-07-26 11:30:00,181.5,181.79,181.23,181.69,237661.0,181.5,181.79,181.23,181.69,237661.0
2024-07-26 11:40:00,181.68,182.35,181.45,182.32,354167.0,181.68,182.35,181.45,182.32,354167.0
2024-07-26 11:50:00,182.33,182.37,181.8,181.95,268540.0,182.33,182.37,181.8,181.95,268540.0
2024-07-26 12:00:00,181.97,182.75,181.95,182.68,413241.0,181.97,182.75,181.95,182.68,413241.0
2024-07-26 12:10:00,182.67,182.7,182.21,182.3,584408.0,182.67,182.7,182.21,182.3,584408.0
2024-07-26 12:20:00,182.28,182.65,182.21,182.31,347653.0,182.28,182.65,182.21,182.31,347653.0
2024-07-26 12:30:00,182.33,182.83,182.33,182.66,418359.0,182.33,182.83,182.33,182.66,418359.0
2024-07-26 12:40:00,182.64,183.19,182.57,182.83,436747.0,182.64,183.19,182.57,182.83,436747.0
2024-07-26 12:50:00,182.82,183.0,182.48,182.62,330522.0,182.82,183.0,182.48,182.62,330522.0
2024-07-26 13:00:00,182.6,182.84,182.33,182.36,306689.0,182.6,182.84,182.33,182.36,306689.0
2024-07-26 13:10:00,182.38,183.0,182.38,182.85,245486.0,182.38,183.0,182.38,182.85,245486.0
2024-07-26 13:20:00,182.86,183.02,182.67,182.89,232259.0,182.86,183.02,182.67,182.89,232259.0
2024-07-26 13:30:00,182.89,182.98,181.58,181.65,510731.0,182.89,182.98,181.58,181.65,510731.0
2024-07-26 13:40:00,181.66,182.41,181.65,182.0,325129.0,181.66,182.41,181.65,182.0,325129.0
2024-07-26 13:50:00,182.0,182.36,181.9,182.1,281007.0,182.0,182.36,181.9,182.1,281007.0
2024-07-26 14:00:00,182.11,182.34,182.0,182.34,205581.0,182.11,182.34,182.0,182.34,205581.0
2024-07-26 14:10:00,182.33,182.5,181.96,181.96,247459.0,182.33,182.5,181.96,181.96,247459.0
2024-07-26 14:20:00,181.97,182.37,181.96,182.19,271860.0,181.97,182.37,181.96,182.19,271860.0
2024-07-26 14:30:00,182.2,182.48,182.12,182.36,322429.0,182.2,182.48,182.12,182.36,322429.0
2024-07-26 14:40:00,182.37,182.48,181.75,182.46,396680.0,182.37,182.48,181.75,182.46,396680.0
2024-07-26 14:50:00,182.48,182.49,181.92,181.95,287822.0,182.48,182.49,181.92,181.95,287822.0
2024-07-26 15:00:00,181.94,182.16,181.71,182.15,413824.0,181.94,182.16,181.71,182.15,413824.0
2024-07-26 15:10:00,182.14,182.29,181.98,182.17,315142.0,182.14,182.29,181.98,182.17,315142.0
2024-07-26 15:20:00,182.16,182.73,182.11,182.73,505709.0,182.16,182.73,182.11,182.73,505709.0
2024-07-26 15:30:00,182.71,182.72,181.83,182.07,501116.0,182.71,182.72,181.83,182.07,501116.0
2024-07-26 15:40:00,182.07,182.63,182.07,182.41,436469.0,182.07,182.63,182.07,182.41,436469.0
2024-07-26 15:50:00,182.42,182.63,181.68,182.55,1163246.0,182.42,182.63,181.68,182.55,1163246.0
2024-07-29 09:30:00,183.84,184.75,182.99,183.1,2287986.0,183.84,184.75,182.99,183.1,2287986.0
2024-07-29 09:40:00,183.09,183.8,182.81,183.56,1150242.0,183.09,183.8,182.81,183.56,1150242.0
2024-07-29 09:50:00,183.57,183.92,183.1,183.88,724718.0,183.57,183.92,183.1,183.88,724718.0
2024-07-29 10:00:00,183.87,184.23,183.32,183.44,873850.0,183.87,184.23,183.32,183.44,873850.0
2024-07-29 10:10:00,183.43,183.75,182.96,183.23,701848.0,183.43,183.75,182.96,183.23,701848.0
2024-07-29 10:20:00,183.23,183.92,183.16,183.36,529447.0,183.23,183.92,183.16,183.36,529447.0
2024-07-29 10:30:00,183.37,183.58,182.99,183.41,410675.0,183.37,183.58,182.99,183.41,410675.0
2024-07-29 10:40:00,183.4,183.99,183.16,183.18,501705.0,183.4,183.99,183.16,183.18,501705.0
2024-07-29 10:50:00,183.19,183.31,182.72,182.96,606086.0,183.19,183.31,182.72,182.96,606086.0
2024-07-29 11:00:00,182.94,183.04,182.49,182.68,564782.0,182.94,183.04,182.49,182.68,564782.0
2024-07-29 11:10:00,182.71,182.85,182.38,182.56,490846.0,182.71,182.85,182.38,182.56,490846.0
2024-07-29 11:20:00,182.6,183.24,182.54,183.1,496419.0,182.6,183.24,182.54,183.1,496419.0
2024-07-29 11:30:00,183.1,183.13,182.44,182.78,496023.0,183.1,183.13,182.44,182.78,496023.0
2024-07-29 11:40:00,182.77,183.42,182.69,183.36,369587.0,182.77,183.42,182.69,183.36,369587.0
2024-07-29 11:50:00,183.34,183.71,183.24,183.52,480302.0,183.34,183.71,183.24,183.52,480302.0
2024-07-29 12:00:00,183.52,183.98,183.52,183.85,334787.0,183.52,183.98,183.52,183.85,334787.0
2024-07-29 12:10:00,183.86,184.49,183.76,184.36,509242.0,183.86,184.49,183.76,184.36,509242.0
2024-07-29 12:20:00,184.37,184.46,183.82,183.89,431675.0,184.37,184.46,183.82,183.89,431675.0
2024-07-29 12:30:00,183.91,184.29,183.86,184.26,272995.0,183.91,184.29,183.86,184.26,272995.0
2024-07-29 12:40:00,184.28,184.38,183.94,184.13,270455.0,184.28,184.38,183.94,184.13,270455.0
2024-07-29 12:50:00,184.14,184.37,183.92,184.06,261162.0,184.14,184.37,183.92,184.06,261162.0
2024-07-29 13:00:00,184.08,184.29,184.04,184.24,241744.0,184.08,184.29,184.04,184.24,241744.0
2024-07-29 13:10:00,184.24,184.57,184.08,184.19,345204.0,184.24,184.57,184.08,184.19,345204.0
2024-07-29 13:20:00,184.19,184.24,183.58,183.59,285265.0,184.19,184.24,183.58,183.59,285265.0
2024-07-29 13:30:00,183.59,183.88,183.48,183.88,307636.0,183.59,183.88,183.48,183.88,307636.0
2024-07-29 13:40:00,183.89,184.0,183.76,183.82,177371.0,183.89,184.0,183.76,183.82,177371.0
2024-07-29 13:50:00,183.81,183.88,183.52,183.53,187977.0,183.81,183.88,183.52,183.53,187977.0
2024-07-29 14:00:00,183.53,183.59,183.07,183.15,323373.0,183.53,183.59,183.07,183.15,323373.0
2024-07-29 14:10:00,183.15,183.43,183.09,183.24,189969.0,183.15,183.43,183.09,183.24,189969.0
2024-07-29 14:20:00,183.26,183.41,182.98,183.02,240420.0,183.26,183.41,182.98,183.02,240420.0
2024-07-29 14:30:00,183.03,183.1,182.76,182.76,259342.0,183.03,183.1,182.76,182.76,259342.0
2024-07-29 14:40:00,182.78,183.06,182.71,182.87,269055.0,182.78,183.06,182.71,182.87,269055.0
2024-07-29 14:50:00,182.87,183.21,182.75,183.18,235842.0,182.87,183.21,182.75,183.18,235842.0
2024-07-29 15:00:00,183.17,183.37,182.96,183.03,277201.0,183.17,183.37,182.96,183.03,277201.0
2024-07-29 15:10:00,183.04,183.39,183.04,183.31,284760.0,183.04,183.39,183.04,183.31,284760.0
2024-07-29 15:20:00,183.29,183.59,183.22,183.49,290137.0,183.29,183.59,183.22,183.49,290137.0
2024-07-29 15:30:00,183.5,183.9,183.44,183.72,459191.0,183.5,183.9,183.44,183.72,459191.0
2024-07-29 15:40:00,183.72,183.74,183.22,183.31,365750.0,183.72,183.74,183.22,183.31,365750.0
2024-07-29 15:50:00,183.29,183.48,182.91,183.21,1213252.0,183.29,183.48,182.91,183.21,1213252.0
2024-07-30 09:30:00,184.72,185.86,182.96,184.27,2452139.0,184.72,185.86,182.96,184.27,2452139.0
2024-07-30 09:40:00,184.23,185.0,183.72,183.94,865164.0,184.23,185.0,183.72,183.94,865164.0
2024-07-30 09:50:00,183.93,184.1,183.31,183.73,703144.0,183.93,184.1,183.31,183.73,703144.0
2024-07-30 10:00:00,183.74,184.21,183.25,184.06,725585.0,183.74,184.21,183.25,184.06,725585.0
2024-07-30 10:10:00,184.07,184.51,183.92,184.32,396379.0,184.07,184.51,183.92,184.32,396379.0
2024-07-30 10:20:00,184.34,184.43,183.82,183.97,347588.0,184.34,184.43,183.82,183.97,347588.0
2024-07-30 10:30:00,183.95,184.02,183.06,183.55,493821.0,183.95,184.02,183.06,183.55,493821.0
2024-07-30 10:40:00,183.56,183.92,183.29,183.63,384322.0,183.56,183.92,183.29,183.63,384322.0
2024-07-30 10:50:00,183.62,183.85,183.18,183.22,337517.0,183.62,183.85,183.18,183.22,337517.0
2024-07-30 11:00:00,183.24,183.33,181.49,181.75,846520.0,183.24,183.33,181.49,181.75,846520.0
2024-07-30 11:10:00,181.73,182.26,181.58,182.16,613722.0,181.73,182.26,181.58,182.16,613722.0
2024-07-30 11:20:00,182.15,182.36,181.97,182.16,323109.0,182.15,182.36,181.97,182.16,323109.0
2024-07-30 11:30:00,182.14,182.32,181.41,181.45,425524.0,182.14,182.32,181.41,181.45,425524.0
2024-07-30 11:40:00,181.47,181.68,181.15,181.28,489032.0,181.47,181.68,181.15,181.28,489032.0
2024-07-30 11:50:00,181.25,181.36,180.77,180.84,630092.0,181.25,181.36,180.77,180.84,630092.0
2024-07-30 12:00:00,180.84,181.61,180.84,181.56,400355.0,180.84,181.61,180.84,181.56,400355.0
2024-07-30 12:10:00,181.57,181.61,181.04,181.25,330945.0,181.57,181.61,181.04,181.25,330945.0
2024-07-30 12:20:00,181.26,181.36,180.9,181.33,296108.0,181.26,181.36,180.9,181.33,296108.0
2024-07-30 12:30:00,181.29,181.31,180.78,181.2,290769.0,181.29,181.31,180.78,181.2,290769.0
2024-07-30 12:40:00,181.18,181.33,180.2,180.43,600918.0,181.18,181.33,180.2,180.43,600918.0
2024-07-30 12:50:00,180.42,180.55,179.67,179.76,697418.0,180.42,180.55,179.67,179.76,697418.0
2024-07-30 13:00:00,179.79,179.94,179.38,179.85,494361.0,179.79,179.94,179.38,179.85,494361.0
2024-07-30 13:10:00,179.85,180.19,179.69,180.16,364285.0,179.85,180.19,179.69,180.16,364285.0
2024-07-30 13:20:00,180.16,180.4,180.0,180.11,402178.0,180.16,180.4,180.0,180.11,402178.0
2024-07-30 13:30:00,180.12,180.81,179.99,180.68,461304.0,180.12,180.81,179.99,180.68,461304.0
2024-07-30 13:40:00,180.67,181.14,180.55,181.07,365238.0,180.67,181.14,180.55,181.07,365238.0
2024-07-30 13:50:00,181.08,181.18,180.77,180.99,215898.0,181.08,181.18,180.77,180.99,215898.0
2024-07-30 14:00:00,181.0,181.24,180.9,181.2,219917.0,181.0,181.24,180.9,181.2,219917.0
2024-07-30 14:10:00,181.2,181.6,181.19,181.57,352364.0,181.2,181.6,181.19,181.57,352364.0
2024-07-30 14:20:00,181.56,181.78,181.22,181.35,386188.0,181.56,181.78,181.22,181.35,386188.0
2024-07-30 14:30:00,181.34,181.59,181.26,181.5,192103.0,181.34,181.59,181.26,181.5,192103.0
2024-07-30 14:40:00,181.5,181.52,180.99,181.07,243579.0,181.5,181.52,180.99,181.07,243579.0
2024-07-30 14:50:00,181.08,181.36,181.01,181.32,278693.0,181.08,181.36,181.01,181.32,278693.0
2024-07-30 15:00:00,181.32,181.35,180.87,181.02,352271.0,181.32,181.35,180.87,181.02,352271.0
2024-07-30 15:10:00,181.03,181.35,180.98,181.32,350543.0,181.03,181.35,180.98,181.32,350543.0
2024-07-30 15:20:00,181.32,181.58,181.3,181.48,365912.0,181.32,181.58,181.3,181.48,365912.0
2024-07-30 15:30:00,181.49,181.65,181.3,181.33,366633.0,181.49,181.65,181.3,181.33,366633.0
2024-07-30 15:40:00,181.34,182.42,181.09,182.24,768239.0,181.34,182.42,181.09,182.24,768239.0
2024-07-30 15:50:00,182.24,182.46,181.63,181.7,1402887.0,182.24,182.46,181.63,181.7,1402887.0
2024-07-31 09:30:00,185.05,185.85,184.46,185.7,2406634.0,185.05,185.85,184.46,185.7,2406634.0
2024-07-31 09:40:00,185.7,186.33,184.91,185.18,1233761.0,185.7,186.33,184.91,185.18,1233761.0
2024-07-31 09:50:00,185.21,185.77,184.97,185.51,654268.0,185.21,185.77,184.97,185.51,654268.0
2024-07-31 10:00:00,185.52,186.75,185.16,186.58,1106601.0,185.52,186.75,185.16,186.58,1106601.0
2024-07-31 10:10:00,186.59,187.15,186.28,187.14,1034233.0,186.59,187.15,186.28,187.14,1034233.0
2024-07-31 10:20:00,187.16,187.23,186.57,186.82,836846.0,187.16,187.23,186.57,186.82,836846.0
2024-07-31 10:30:00,186.81,187.81,186.81,187.44,945310.0,186.81,187.81,186.81,187.44,945310.0
2024-07-31 10:40:00,187.47,187.51,186.53,186.75,565408.0,187.47,187.51,186.53,186.75,565408.0
2024-07-31 10:50:00,186.73,187.1,186.5,187.09,477291.0,186.73,187.1,186.5,187.09,477291.0
2024-07-31 11:00:00,187.09,187.23,186.76,186.87,312293.0,187.09,187.23,186.76,186.87,312293.0
2024-07-31 11:10:00,186.89,187.29,186.69,187.02,337700.0,186.89,187.29,186.69,187.02,337700.0
2024-07-31 11:20:00,187.01,187.25,186.65,187.22,397001.0,187.01,187.25,186.65,187.22,397001.0
2024-07-31 11:30:00,187.22,187.44,186.87,186.95,470242.0,187.22,187.44,186.87,186.95,470242.0
2024-07-31 11:40:00,186.96,187.24,186.73,186.97,289711.0,186.96,187.24,186.73,186.97,289711.0
2024-07-31 11:50:00,186.96,186.96,186.45,186.64,341611.0,186.96,186.96,186.45,186.64,341611.0
2024-07-31 12:00:00,186.64,186.83,186.59,186.62,321343.0,186.64,186.83,186.59,186.62,321343.0
2024-07-31 12:10:00,186.62,186.85,186.61,186.68,264427.0,186.62,186.85,186.61,186.68,264427.0
2024-07-31 12:20:00,186.67,186.71,186.17,186.47,299784.0,186.67,186.71,186.17,186.47,299784.0
2024-07-31 12:30:00,186.49,186.71,186.39,186.45,266431.0,186.49,186.71,186.39,186.45,266431.0
2024-07-31 12:40:00,186.44,186.8,186.24,186.7,245075.0,186.44,186.8,186.24,186.7,245075.0
2024-07-31 12:50:00,186.7,186.79,186.38,186.39,200904.0,186.7,186.79,186.38,186.39,200904.0
2024-07-31 13:00:00,186.39,186.84,186.33,186.71,253342.0,186.39,186.84,186.33,186.71,253342.0
2024-07-31 13:10:00,186.72,187.03,186.71,186.82,377038.0,186.72,187.03,186.71,186.82,377038.0
2024-07-31 13:20:00,186.82,186.83,186.1,186.33,387093.0,186.82,186.83,186.1,186.33,387093.0
2024-07-31 13:30:00,186.33,186.34,185.54,185.89,442018.0,186.33,186.34,185.54,185.89,442018.0
2024-07-31 13:40:00,185.87,186.35,185.48,186.33,351696.0,185.87,186.35,185.48,186.33,351696.0
2024-07-31 13:50:00,186.33,186.73,186.24,186.36,381047.0,186.33,186.73,186.24,186.36,381047.0
2024-07-31 14:00:00,186.36,186.68,186.01,186.13,426192.0,186.36,186.68,186.01,186.13,426192.0
2024-07-31 14:10:00,186.11,186.49,186.01,186.44,400894.0,186.11,186.49,186.01,186.44,400894.0
2024-07-31 14:20:00,186.45,186.47,186.02,186.4,359373.0,186.45,186.47,186.02,186.4,359373.0
2024-07-31 14:30:00,186.38,186.78,185.94,186.1,480047.0,186.38,186.78,185.94,186.1,480047.0
2024-07-31 14:40:00,186.08,187.37,186.08,187.35,585411.0,186.08,187.37,186.08,187.35,585411.0
2024-07-31 14:50:00,187.38,187.43,186.98,187.27,502943.0,187.38,187.43,186.98,187.27,502943.0
2024-07-31 15:00:00,187.28,187.63,187.06,187.35,574957.0,187.28,187.63,187.06,187.35,574957.0
2024-07-31 15:10:00,187.37,187.94,186.72,186.83,906008.0,187.37,187.94,186.72,186.83,906008.0
2024-07-31 15:20:00,186.81,187.48,186.36,186.53,775364.0,186.81,187.48,186.36,186.53,775364.0
2024-07-31 15:30:00,186.54,187.31,186.34,186.94,559769.0,186.54,187.31,186.34,186.94,559769.0
2024-07-31 15:40:00,186.95,187.57,186.69,186.88,718935.0,186.95,187.57,186.69,186.88,718935.0
2024-07-31 15:50:00,186.87,187.46,186.38,186.99,2065269.0,186.87,187.46,186.38,186.99,2065269.0
2024-08-01 09:30:00,189.28,189.88,187.75,188.92,2981314.0,189.28,189.88,187.75,188.92,2981314.0
2024-08-01 09:40:00,188.87,190.47,188.75,190.2,1726378.0,188.87,190.47,188.75,190.2,1726378.0
2024-08-01 09:50:00,190.24,190.6,189.42,190.39,1327782.0,190.24,190.6,189.42,190.39,1327782.0
2024-08-01 10:00:00,190.37,190.49,188.99,189.6,1232837.0,190.37,190.49,188.99,189.6,1232837.0
2024-08-01 10:10:00,189.64,189.86,188.89,189.27,754411.0,189.64,189.86,188.89,189.27,754411.0
2024-08-01 10:20:00,189.27,189.49,187.8,187.83,755801.0,189.27,189.49,187.8,187.83,755801.0
2024-08-01 10:30:00,187.84,188.42,187.28,188.18,876301.0,187.84,188.42,187.28,188.18,876301.0
2024-08-01 10:40:00,188.18,188.33,187.11,187.39,817852.0,188.18,188.33,187.11,187.39,817852.0
2024-08-01 10:50:00,187.36,188.04,187.36,187.64,714466.0,187.36,188.04,187.36,187.64,714466.0
2024-08-01 11:00:00,187.66,187.74,187.08,187.15,708176.0,187.66,187.74,187.08,187.15,708176.0
2024-08-01 11:10:00,187.17,187.42,186.83,187.01,849297.0,187.17,187.42,186.83,187.01,849297.0
2024-08-01 11:20:00,187.02,187.3,186.24,186.28,683350.0,187.02,187.3,186.24,186.28,683350.0
2024-08-01 11:30:00,186.27,186.46,185.52,185.53,754871.0,186.27,186.46,185.52,185.53,754871.0
2024-08-01 11:40:00,185.55,185.73,185.0,185.39,957335.0,185.55,185.73,185.0,185.39,957335.0
2024-08-01 11:50:00,185.38,185.57,184.63,184.69,806954.0,185.38,185.57,184.63,184.69,806954.0
2024-08-01 12:00:00,184.66,185.45,184.57,185.04,813238.0,184.66,185.45,184.57,185.04,813238.0
2024-08-01 12:10:00,185.05,185.96,185.04,185.62,1296410.0,185.05,185.96,185.04,185.62,1296410.0
2024-08-01 12:20:00,185.62,185.66,184.73,184.94,715613.0,185.62,185.66,184.73,184.94,715613.0
2024-08-01 12:30:00,184.93,185.06,184.57,184.58,530105.0,184.93,185.06,184.57,184.58,530105.0
2024-08-01 12:40:00,184.58,184.92,183.96,184.73,727361.0,184.58,184.92,183.96,184.73,727361.0
2024-08-01 12:50:00,184.73,184.97,184.35,184.86,501925.0,184.73,184.97,184.35,184.86,501925.0
2024-08-01 13:00:00,184.88,185.37,184.73,184.79,693017.0,184.88,185.37,184.73,184.79,693017.0
2024-08-01 13:10:00,184.8,184.84,184.18,184.44,629761.0,184.8,184.84,184.18,184.44,629761.0
2024-08-01 13:20:00,184.43,184.53,183.94,184.2,645362.0,184.43,184.53,183.94,184.2,645362.0
2024-08-01 13:30:00,184.22,184.48,183.65,183.69,524399.0,184.22,184.48,183.65,183.69,524399.0
2024-08-01 13:40:00,183.7,183.83,183.0,183.22,782026.0,183.7,183.83,183.0,183.22,782026.0
2024-08-01 13:50:00,183.19,184.25,183.16,184.2,630356.0,183.19,184.25,183.16,184.2,630356.0
2024-08-01 14:00:00,184.2,184.35,183.42,183.52,576596.0,184.2,184.35,183.42,183.52,576596.0
2024-08-01 14:10:00,183.53,183.68,182.7,182.85,756010.0,183.53,183.68,182.7,182.85,756010.0
2024-08-01 14:20:00,182.86,183.27,182.6,182.77,513954.0,182.86,183.27,182.6,182.77,513954.0
2024-08-01 14:30:00,182.75,182.78,182.36,182.68,546257.0,182.75,182.78,182.36,182.68,546257.0
2024-08-01 14:40:00,182.69,182.97,181.87,181.87,689673.0,182.69,182.97,181.87,181.87,689673.0
2024-08-01 14:50:00,181.88,182.5,181.87,182.46,548309.0,181.88,182.5,181.87,182.46,548309.0
2024-08-01 15:00:00,182.47,182.87,182.18,182.45,737778.0,182.47,182.87,182.18,182.45,737778.0
2024-08-01 15:10:00,182.45,183.8,182.32,183.57,1326001.0,182.45,183.8,182.32,183.57,1326001.0
2024-08-01 15:20:00,183.57,184.06,183.3,183.87,1252038.0,183.57,184.06,183.3,183.87,1252038.0
2024-08-01 15:30:00,183.86,184.85,183.68,184.83,1720825.0,183.86,184.85,183.68,184.83,1720825.0
2024-08-01 15:40:00,184.82,184.92,183.71,184.56,1521266.0,184.82,184.92,183.71,184.56,1521266.0
2024-08-01 15:50:00,184.56,184.87,183.2,184.01,3398336.0,184.56,184.87,183.2,184.01,3398336.0
2024-08-02 09:30:00,166.75,167.31,165.05,166.01,9882212.0,166.75,167.31,165.05,166.01,9882212.0
2024-08-02 09:40:00,166.0,166.57,162.62,163.25,6125024.0,166.0,166.57,162.62,163.25,6125024.0
2024-08-02 09:50:00,163.25,163.8,160.55,161.36,8081165.0,163.25,163.8,160.55,161.36,8081165.0
2024-08-02 10:00:00,161.36,164.1,161.21,162.19,4728121.0,161.36,164.1,161.21,162.19,4728121.0
2024-08-02 10:10:00,162.18,162.6,161.01,162.04,3427969.0,162.18,162.6,161.01,162.04,3427969.0
2024-08-02 10:20:00,162.06,162.87,161.18,161.35,3087996.0,162.06,162.87,161.18,161.35,3087996.0
2024-08-02 10:30:00,161.32,162.5,160.85,161.16,2609025.0,161.32,162.5,160.85,161.16,2609025.0
2024-08-02 10:40:00,161.16,163.53,161.0,163.47,2453513.0,161.16,163.53,161.0,163.47,2453513.0
2024-08-02 10:50:00,163.47,164.68,162.66,163.3,2935687.0,163.47,164.68,162.66,163.3,2935687.0
2024-08-02 11:00:00,163.32,164.92,163.25,164.56,2587220.0,163.32,164.92,163.25,164.56,2587220.0
2024-08-02 11:10:00,164.56,165.0,163.89,164.53,1979524.0,164.56,165.0,163.89,164.53,1979524.0
2024-08-02 11:20:00,164.53,166.54,164.2,165.89,2816983.0,164.53,166.54,164.2,165.89,2816983.0
2024-08-02 11:30:00,165.9,167.7,165.72,167.04,2908496.0,165.9,167.7,165.72,167.04,2908496.0
2024-08-02 11:40:00,167.03,167.82,166.84,167.15,2182363.0,167.03,167.82,166.84,167.15,2182363.0
2024-08-02 11:50:00,167.14,168.29,167.0,168.1,1822995.0,167.14,168.29,167.0,168.1,1822995.0
2024-08-02 12:00:00,168.11,168.36,167.22,167.43,1566400.0,168.11,168.36,167.22,167.43,1566400.0
2024-08-02 12:10:00,167.43,167.62,166.75,167.29,1701752.0,167.43,167.62,166.75,167.29,1701752.0
2024-08-02 12:20:00,167.29,168.18,167.28,167.78,1511839.0,167.29,168.18,167.28,167.78,1511839.0
2024-08-02 12:30:00,167.77,167.77,167.03,167.64,1146709.0,167.77,167.77,167.03,167.64,1146709.0
2024-08-02 12:40:00,167.65,168.77,167.64,168.13,1500478.0,167.65,168.77,167.64,168.13,1500478.0
2024-08-02 12:50:00,168.12,168.14,165.85,166.12,1708285.0,168.12,168.14,165.85,166.12,1708285.0
2024-08-02 13:00:00,166.12,166.68,165.57,166.63,1147537.0,166.12,166.68,165.57,166.63,1147537.0
2024-08-02 13:10:00,166.62,166.85,166.07,166.24,889474.0,166.62,166.85,166.07,166.24,889474.0
2024-08-02 13:20:00,166.26,166.34,165.34,165.37,960567.0,166.26,166.34,165.34,165.37,960567.0
2024-08-02 13:30:00,165.37,165.86,165.29,165.41,787572.0,165.37,165.86,165.29,165.41,787572.0
2024-08-02 13:40:00,165.42,165.73,165.05,165.17,845571.0,165.42,165.73,165.05,165.17,845571.0
2024-08-02 13:50:00,165.18,165.69,165.01,165.54,889200.0,165.18,165.69,165.01,165.54,889200.0
2024-08-02 14:00:00,165.55,166.49,165.07,166.47,881753.0,165.55,166.49,165.07,166.47,881753.0
2024-08-02 14:10:00,166.46,166.83,166.34,166.76,1014046.0,166.46,166.83,166.34,166.76,1014046.0
2024-08-02 14:20:00,166.77,168.37,166.75,168.34,1605048.0,166.77,168.37,166.75,168.34,1605048.0
2024-08-02 14:30:00,168.35,168.66,167.4,167.46,1615564.0,168.35,168.66,167.4,167.46,1615564.0
2024-08-02 14:40:00,167.44,167.65,166.69,166.93,1119301.0,167.44,167.65,166.69,166.93,1119301.0
2024-08-02 14:50:00,166.92,167.26,166.57,166.61,847309.0,166.92,167.26,166.57,166.61,847309.0
2024-08-02 15:00:00,166.6,166.8,165.68,166.16,1145916.0,166.6,166.8,165.68,166.16,1145916.0
2024-08-02 15:10:00,166.15,167.43,165.95,167.36,1588149.0,166.15,167.43,165.95,167.36,1588149.0
2024-08-02 15:20:00,167.36,167.52,166.84,167.25,1418755.0,167.36,167.52,166.84,167.25,1418755.0
2024-08-02 15:30:00,167.24,167.56,166.28,166.94,1641860.0,167.24,167.56,166.28,166.94,1641860.0
2024-08-02 15:40:00,166.95,167.65,166.21,166.88,1974991.0,166.95,167.65,166.21,166.88,1974991.0
2024-08-02 15:50:00,166.87,168.03,166.54,167.83,4626772.0,166.87,168.03,166.54,167.83,4626772.0
2024-08-05 09:30:00,154.21,158.95,151.64,158.7,7867357.0,154.21,158.95,151.64,158.7,7867357.0
2024-08-05 09:40:00,158.67,160.12,157.43,159.5,3941442.0,158.67,160.12,157.43,159.5,3941442.0
2024-08-05 09:50:00,159.45,160.15,158.82,159.27,2190922.0,159.45,160.15,158.82,159.27,2190922.0
2024-08-05 10:00:00,159.29,162.07,159.27,160.23,2406316.0,159.29,162.07,159.27,160.23,2406316.0
2024-08-05 10:10:00,160.25,160.62,158.98,159.44,1502978.0,160.25,160.62,158.98,159.44,1502978.0
2024-08-05 10:20:00,159.42,160.11,158.16,158.19,1560916.0,159.42,160.11,158.16,158.19,1560916.0
2024-08-05 10:30:00,158.19,160.62,157.92,160.51,1868513.0,158.19,160.62,157.92,160.51,1868513.0
2024-08-05 10:40:00,160.49,161.53,159.8,161.12,1465912.0,160.49,161.53,159.8,161.12,1465912.0
2024-08-05 10:50:00,161.12,162.69,160.73,161.18,1427179.0,161.12,162.69,160.73,161.18,1427179.0
2024-08-05 11:00:00,161.18,162.0,160.18,162.0,1319262.0,161.18,162.0,160.18,162.0,1319262.0
2024-08-05 11:10:00,161.98,162.89,161.77,162.27,1076516.0,161.98,162.89,161.77,162.27,1076516.0
2024-08-05 11:20:00,162.25,162.96,161.99,162.3,951964.0,162.25,162.96,161.99,162.3,951964.0
2024-08-05 11:30:00,162.34,162.66,161.77,162.15,1087167.0,162.34,162.66,161.77,162.15,1087167.0
2024-08-05 11:40:00,162.15,162.27,161.41,161.57,968999.0,162.15,162.27,161.41,161.57,968999.0
2024-08-05 11:50:00,161.59,161.61,160.15,160.36,1161773.0,161.59,161.61,160.15,160.36,1161773.0
2024-08-05 12:00:00,160.35,161.24,160.01,161.14,898834.0,160.35,161.24,160.01,161.14,898834.0
2024-08-05 12:10:00,161.14,161.71,160.79,161.49,1080839.0,161.14,161.71,160.79,161.49,1080839.0
2024-08-05 12:20:00,161.49,162.08,160.91,161.96,1005810.0,161.49,162.08,160.91,161.96,1005810.0
2024-08-05 12:30:00,161.98,162.0,160.08,160.25,1119064.0,161.98,162.0,160.08,160.25,1119064.0
2024-08-05 12:40:00,160.23,160.94,160.14,160.81,961362.0,160.23,160.94,160.14,160.81,961362.0
2024-08-05 12:50:00,160.83,160.94,159.45,159.59,1132202.0,160.83,160.94,159.45,159.59,1132202.0
2024-08-05 13:00:00,159.61,160.71,159.55,160.55,784420.0,159.61,160.71,159.55,160.55,784420.0
2024-08-05 13:10:00,160.55,161.32,160.48,161.23,652652.0,160.55,161.32,160.48,161.23,652652.0
2024-08-05 13:20:00,161.24,161.28,160.73,160.86,647320.0,161.24,161.28,160.73,160.86,647320.0
2024-08-05 13:30:00,160.85,161.15,160.64,160.95,490296.0,160.85,161.15,160.64,160.95,490296.0
2024-08-05 13:40:00,160.93,161.28,160.82,161.12,764486.0,160.93,161.28,160.82,161.12,764486.0
2024-08-05 13:50:00,161.1,161.21,160.77,160.97,607864.0,161.1,161.21,160.77,160.97,607864.0
2024-08-05 14:00:00,160.97,161.04,160.5,160.84,578883.0,160.97,161.04,160.5,160.84,578883.0
2024-08-05 14:10:00,160.85,160.89,160.27,160.58,605215.0,160.85,160.89,160.27,160.58,605215.0
2024-08-05 14:20:00,160.6,161.13,160.57,161.0,525536.0,160.6,161.13,160.57,161.0,525536.0
2024-08-05 14:30:00,161.0,161.3,160.64,160.67,573836.0,161.0,161.3,160.64,160.67,573836.0
2024-08-05 14:40:00,160.68,160.8,160.0,160.21,865694.0,160.68,160.8,160.0,160.21,865694.0
2024-08-05 14:50:00,160.21,160.91,160.19,160.36,582958.0,160.21,160.91,160.19,160.36,582958.0
2024-08-05 15:00:00,160.36,161.03,160.36,160.72,672932.0,160.36,161.03,160.36,160.72,672932.0
2024-08-05 15:10:00,160.72,161.17,160.52,160.85,634496.0,160.72,161.17,160.52,160.85,634496.0
2024-08-05 15:20:00,160.86,161.13,160.75,161.05,750990.0,160.86,161.13,160.75,161.05,750990.0
2024-08-05 15:30:00,161.04,161.35,160.57,160.96,910420.0,161.04,161.35,160.57,160.96,910420.0
2024-08-05 15:40:00,160.99,161.16,160.27,160.33,975142.0,160.99,161.16,160.27,160.33,975142.0
2024-08-05 15:50:00,160.33,161.16,160.03,161.04,2543607.0,160.33,161.16,160.03,161.04,2543607.0
2024-08-06 09:30:00,161.74,161.95,160.18,160.42,3091283.0,161.74,161.95,160.18,160.42,3091283.0
2024-08-06 09:40:00,160.4,160.69,158.54,159.94,2089828.0,160.4,160.69,158.54,159.94,2089828.0
2024-08-06 09:50:00,159.93,160.97,159.46,160.28,1508202.0,159.93,160.97,159.46,160.28,1508202.0
2024-08-06 10:00:00,160.28,161.06,159.75,160.94,1301402.0,160.28,161.06,159.75,160.94,1301402.0
2024-08-06 10:10:00,160.97,161.44,160.61,161.41,1131999.0,160.97,161.44,160.61,161.41,1131999.0
2024-08-06 10:20:00,161.39,161.5,160.68,160.73,1035617.0,161.39,161.5,160.68,160.73,1035617.0
2024-08-06 10:30:00,160.74,161.39,159.9,161.3,1254582.0,160.74,161.39,159.9,161.3,1254582.0
2024-08-06 10:40:00,161.35,162.76,161.15,162.59,1375211.0,161.35,162.76,161.15,162.59,1375211.0
2024-08-06 10:50:00,162.58,162.68,162.18,162.58,835585.0,162.58,162.68,162.18,162.58,835585.0
2024-08-06 11:00:00,162.58,163.06,162.42,163.02,1047668.0,162.58,163.06,162.42,163.02,1047668.0
2024-08-06 11:10:00,163.01,163.06,162.01,162.33,665086.0,163.01,163.06,162.01,162.33,665086.0
2024-08-06 11:20:00,162.33,162.78,161.57,161.59,675441.0,162.33,162.78,161.57,161.59,675441.0
2024-08-06 11:30:00,161.6,162.29,161.52,162.02,752512.0,161.6,162.29,161.52,162.02,752512.0
2024-08-06 11:40:00,162.02,162.98,161.8,162.94,606352.0,162.02,162.98,161.8,162.94,606352.0
2024-08-06 11:50:00,162.94,163.22,162.83,163.19,696190.0,162.94,163.22,162.83,163.19,696190.0
2024-08-06 12:00:00,163.19,163.37,162.77,163.02,755858.0,163.19,163.37,162.77,163.02,755858.0
2024-08-06 12:10:00,163.02,163.34,162.9,163.2,528850.0,163.02,163.34,162.9,163.2,528850.0
2024-08-06 12:20:00,163.19,163.25,162.68,162.93,577741.0,163.19,163.25,162.68,162.93,577741.0
2024-08-06 12:30:00,162.93,163.02,162.21,162.53,544210.0,162.93,163.02,162.21,162.53,544210.0
2024-08-06 12:40:00,162.53,162.99,162.46,162.74,474590.0,162.53,162.99,162.46,162.74,474590.0
2024-08-06 12:50:00,162.74,163.7,162.73,163.44,676640.0,162.74,163.7,162.73,163.44,676640.0
2024-08-06 13:00:00,163.45,163.77,163.26,163.5,458903.0,163.45,163.77,163.26,163.5,458903.0
2024-08-06 13:10:00,163.51,163.59,163.1,163.42,432495.0,163.51,163.59,163.1,163.42,432495.0
2024-08-06 13:20:00,163.42,163.9,163.15,163.84,427585.0,163.42,163.9,163.15,163.84,427585.0
2024-08-06 13:30:00,163.84,164.3,163.69,164.19,552500.0,163.84,164.3,163.69,164.19,552500.0
2024-08-06 13:40:00,164.18,164.22,163.56,164.11,448712.0,164.18,164.22,163.56,164.11,448712.0
2024-08-06 13:50:00,164.11,164.22,163.94,164.0,387895.0,164.11,164.22,163.94,164.0,387895.0
2024-08-06 14:00:00,164.01,164.17,163.61,163.7,509720.0,164.01,164.17,163.61,163.7,509720.0
2024-08-06 14:10:00,163.69,164.21,163.69,164.2,457316.0,163.69,164.21,163.69,164.2,457316.0
2024-08-06 14:20:00,164.2,164.76,164.12,164.74,624107.0,164.2,164.76,164.12,164.74,624107.0
2024-08-06 14:30:00,164.74,165.08,164.56,164.95,782078.0,164.74,165.08,164.56,164.95,782078.0
2024-08-06 14:40:00,164.96,164.98,164.52,164.82,472562.0,164.96,164.98,164.52,164.82,472562.0
2024-08-06 14:50:00,164.82,165.02,163.97,163.99,564314.0,164.82,165.02,163.97,163.99,564314.0
2024-08-06 15:00:00,163.99,164.26,163.32,163.66,971206.0,163.99,164.26,163.32,163.66,971206.0
2024-08-06 15:10:00,163.65,163.83,163.24,163.69,695183.0,163.65,163.83,163.24,163.69,695183.0
2024-08-06 15:20:00,163.7,164.33,163.61,164.01,786368.0,163.7,164.33,163.61,164.01,786368.0
2024-08-06 15:30:00,164.02,164.2,163.51,163.51,615027.0,164.02,164.2,163.51,163.51,615027.0
2024-08-06 15:40:00,163.5,163.69,162.67,162.7,890981.0,163.5,163.69,162.67,162.7,890981.0
2024-08-06 15:50:00,162.69,163.13,161.7,161.91,2468937.0,162.69,163.13,161.7,161.91,2468937.0
2024-08-07 09:30:00,166.56,166.66,164.95,166.22,2891733.0,166.56,166.66,164.95,166.22,2891733.0
2024-08-07 09:40:00,166.22,166.38,165.46,166.03,1132223.0,166.22,166.38,165.46,166.03,1132223.0
2024-08-07 09:50:00,166.01,166.28,165.34,165.7,1292848.0,166.01,166.28,165.34,165.7,1292848.0
2024-08-07 10:00:00,165.72,166.68,165.45,165.63,1754048.0,165.72,166.68,165.45,165.63,1754048.0
2024-08-07 10:10:00,165.64,166.19,165.14,165.51,953884.0,165.64,166.19,165.14,165.51,953884.0
2024-08-07 10:20:00,165.52,165.93,165.22,165.36,670948.0,165.52,165.93,165.22,165.36,670948.0
2024-08-07 10:30:00,165.4,166.2,165.25,165.94,949122.0,165.4,166.2,165.25,165.94,949122.0
2024-08-07 10:40:00,165.94,167.58,165.91,167.5,1290620.0,165.94,167.58,165.91,167.5,1290620.0
2024-08-07 10:50:00,167.47,167.55,166.7,166.98,872172.0,167.47,167.55,166.7,166.98,872172.0
2024-08-07 11:00:00,166.97,167.41,166.76,167.25,653191.0,166.97,167.41,166.76,167.25,653191.0
2024-08-07 11:10:00,167.25,167.31,166.16,166.55,632354.0,167.25,167.31,166.16,166.55,632354.0
2024-08-07 11:20:00,166.53,166.8,166.15,166.29,566351.0,166.53,166.8,166.15,166.29,566351.0
2024-08-07 11:30:00,166.25,166.38,165.92,166.03,471628.0,166.25,166.38,165.92,166.03,471628.0
2024-08-07 11:40:00,166.04,166.3,165.44,165.73,705899.0,166.04,166.3,165.44,165.73,705899.0
2024-08-07 11:50:00,165.74,166.05,165.56,165.62,396514.0,165.74,166.05,165.56,165.62,396514.0
2024-08-07 12:00:00,165.57,165.58,164.39,164.61,877655.0,165.57,165.58,164.39,164.61,877655.0
2024-08-07 12:10:00,164.6,165.15,164.47,164.97,519209.0,164.6,165.15,164.47,164.97,519209.0
2024-08-07 12:20:00,164.95,165.45,164.84,165.33,577132.0,164.95,165.45,164.84,165.33,577132.0
2024-08-07 12:30:00,165.33,165.62,165.16,165.19,427960.0,165.33,165.62,165.16,165.19,427960.0
2024-08-07 12:40:00,165.21,165.3,164.66,164.74,547000.0,165.21,165.3,164.66,164.74,547000.0
2024-08-07 12:50:00,164.72,164.91,164.5,164.7,593901.0,164.72,164.91,164.5,164.7,593901.0
2024-08-07 13:00:00,164.68,164.78,163.84,163.86,684731.0,164.68,164.78,163.84,163.86,684731.0
2024-08-07 13:10:00,163.88,164.05,163.13,163.21,751704.0,163.88,164.05,163.13,163.21,751704.0
2024-08-07 13:20:00,163.22,163.85,162.86,163.27,722172.0,163.22,163.85,162.86,163.27,722172.0
2024-08-07 13:30:00,163.26,163.66,163.07,163.29,505920.0,163.26,163.66,163.07,163.29,505920.0
2024-08-07 13:40:00,163.28,163.5,162.64,162.67,433282.0,163.28,163.5,162.64,162.67,433282.0
2024-08-07 13:50:00,162.71,162.89,162.08,162.56,640096.0,162.71,162.89,162.08,162.56,640096.0
2024-08-07 14:00:00,162.55,162.82,162.35,162.56,509938.0,162.55,162.82,162.35,162.56,509938.0
2024-08-07 14:10:00,162.56,162.64,162.0,162.19,641190.0,162.56,162.64,162.0,162.19,641190.0
2024-08-07 14:20:00,162.19,162.71,162.1,162.53,582252.0,162.19,162.71,162.1,162.53,582252.0
2024-08-07 14:30:00,162.5,162.53,161.74,161.97,599039.0,162.5,162.53,161.74,161.97,599039.0
2024-08-07 14:40:00,161.95,162.12,161.43,161.76,641878.0,161.95,162.12,161.43,161.76,641878.0
2024-08-07 14:50:00,161.73,162.21,161.55,161.97,450916.0,161.73,162.21,161.55,161.97,450916.0
2024-08-07 15:00:00,161.98,163.03,161.9,162.8,678080.0,161.98,163.03,161.9,162.8,678080.0
2024-08-07 15:10:00,162.8,162.92,162.38,162.72,479137.0,162.8,162.92,162.38,162.72,479137.0
2024-08-07 15:20:00,162.72,162.98,162.3,162.59,549083.0,162.72,162.98,162.3,162.59,549083.0
2024-08-07 15:30:00,162.57,162.99,162.28,162.73,648396.0,162.57,162.99,162.28,162.73,648396.0
2024-08-07 15:40:00,162.74,162.92,162.1,162.75,846936.0,162.74,162.92,162.1,162.75,846936.0
2024-08-07 15:50:00,162.75,163.04,162.34,162.76,2306849.0,162.75,163.04,162.34,162.76,2306849.0
2024-08-08 09:30:00,165.17,165.47,163.14,163.74,1623895.0,165.17,165.47,163.14,163.74,1623895.0
2024-08-08 09:40:00,163.75,164.25,162.94,163.04,946130.0,163.75,164.25,162.94,163.04,946130.0
2024-08-08 09:50:00,163.07,164.19,162.55,164.15,1110711.0,163.07,164.19,162.55,164.15,1110711.0
2024-08-08 10:00:00,164.11,164.91,163.92,164.86,957427.0,164.11,164.91,163.92,164.86,957427.0
2024-08-08 10:10:00,164.87,165.24,164.58,164.75,793119.0,164.87,165.24,164.58,164.75,793119.0
2024-08-08 10:20:00,164.73,164.82,164.25,164.59,798019.0,164.73,164.82,164.25,164.59,798019.0
2024-08-08 10:30:00,164.59,164.91,164.28,164.66,652450.0,164.59,164.91,164.28,164.66,652450.0
2024-08-08 10:40:00,164.66,165.58,164.63,165.56,858421.0,164.66,165.58,164.63,165.56,858421.0
2024-08-08 10:50:00,165.55,165.74,165.02,165.44,791171.0,165.55,165.74,165.02,165.44,791171.0
2024-08-08 11:00:00,165.45,165.49,164.81,165.06,546931.0,165.45,165.49,164.81,165.06,546931.0
2024-08-08 11:10:00,165.05,165.41,164.12,164.18,781229.0,165.05,165.41,164.12,164.18,781229.0
2024-08-08 11:20:00,164.18,164.7,164.13,164.43,593081.0,164.18,164.7,164.13,164.43,593081.0
2024-08-08 11:30:00,164.44,164.67,164.2,164.39,390351.0,164.44,164.67,164.2,164.39,390351.0
2024-08-08 11:40:00,164.37,164.54,164.01,164.07,363869.0,164.37,164.54,164.01,164.07,363869.0
2024-08-08 11:50:00,164.07,164.32,164.0,164.07,423247.0,164.07,164.32,164.0,164.07,423247.0
2024-08-08 12:00:00,164.05,165.38,164.04,165.28,861968.0,164.05,165.38,164.04,165.28,861968.0
2024-08-08 12:10:00,165.28,165.79,165.23,165.71,1608019.0,165.28,165.79,165.23,165.71,1608019.0
2024-08-08 12:20:00,165.72,165.78,165.14,165.23,509836.0,165.72,165.78,165.14,165.23,509836.0
2024-08-08 12:30:00,165.21,165.22,164.66,164.75,497906.0,165.21,165.22,164.66,164.75,497906.0
2024-08-08 12:40:00,164.77,165.08,164.5,164.94,556372.0,164.77,165.08,164.5,164.94,556372.0
2024-08-08 12:50:00,164.95,165.24,164.67,164.86,348843.0,164.95,165.24,164.67,164.86,348843.0
2024-08-08 13:00:00,164.88,165.06,164.47,165.03,430980.0,164.88,165.06,164.47,165.03,430980.0
2024-08-08 13:10:00,165.04,165.55,164.85,165.55,392046.0,165.04,165.55,164.85,165.55,392046.0
2024-08-08 13:20:00,165.53,165.87,165.32,165.83,500523.0,165.53,165.87,165.32,165.83,500523.0
2024-08-08 13:30:00,165.83,166.19,165.75,165.97,557330.0,165.83,166.19,165.75,165.97,557330.0
2024-08-08 13:40:00,165.97,166.12,165.84,166.02,296503.0,165.97,166.12,165.84,166.02,296503.0
2024-08-08 13:50:00,166.0,166.14,165.83,165.94,315092.0,166.0,166.14,165.83,165.94,315092.0
2024-08-08 14:00:00,165.93,166.48,165.77,165.9,569619.0,165.93,166.48,165.77,165.9,569619.0
2024-08-08 14:10:00,165.88,166.31,165.78,166.31,431877.0,165.88,166.31,165.78,166.31,431877.0
2024-08-08 14:20:00,166.3,166.57,166.05,166.28,601570.0,166.3,166.57,166.05,166.28,601570.0
2024-08-08 14:30:00,166.28,166.43,166.1,166.3,488635.0,166.28,166.43,166.1,166.3,488635.0
2024-08-08 14:40:00,166.3,166.51,165.93,166.32,736745.0,166.3,166.51,165.93,166.32,736745.0
2024-08-08 14:50:00,166.32,166.65,166.26,166.27,553908.0,166.32,166.65,166.26,166.27,553908.0
2024-08-08 15:00:00,166.25,166.37,165.93,166.32,504239.0,166.25,166.37,165.93,166.32,504239.0
2024-08-08 15:10:00,166.31,166.69,166.12,166.23,693378.0,166.31,166.69,166.12,166.23,693378.0
2024-08-08 15:20:00,166.24,166.54,165.41,165.43,624380.0,166.24,166.54,165.41,165.43,624380.0
2024-08-08 15:30:00,165.44,165.67,165.19,165.47,604502.0,165.44,165.67,165.19,165.47,604502.0
2024-08-08 15:40:00,165.48,166.21,165.46,165.8,887897.0,165.48,166.21,165.46,165.8,887897.0
2024-08-08 15:50:00,165.79,166.1,165.11,165.92,2027310.0,165.79,166.1,165.11,165.92,2027310.0
2024-08-09 09:30:00,166.51,167.47,165.85,167.45,1930813.0,166.51,167.47,165.85,167.45,1930813.0
2024-08-09 09:40:00,167.46,167.46,166.47,166.83,832184.0,167.46,167.46,166.47,166.83,832184.0
2024-08-09 09:50:00,166.86,167.45,166.54,166.75,721378.0,166.86,167.45,166.54,166.75,721378.0
2024-08-09 10:00:00,166.8,167.96,166.41,167.56,922303.0,166.8,167.96,166.41,167.56,922303.0
2024-08-09 10:10:00,167.55,168.55,167.55,167.76,1197044.0,167.55,168.55,167.55,167.76,1197044.0
2024-08-09 10:20:00,167.75,168.0,167.35,167.48,604707.0,167.75,168.0,167.35,167.48,604707.0
2024-08-09 10:30:00,167.5,167.51,166.52,166.66,751810.0,167.5,167.51,166.52,166.66,751810.0
2024-08-09 10:40:00,166.65,167.23,166.44,166.92,737905.0,166.65,167.23,166.44,166.92,737905.0
2024-08-09 10:50:00,166.92,167.33,166.8,167.13,494829.0,166.92,167.33,166.8,167.13,494829.0
2024-08-09 11:00:00,167.17,167.87,167.07,167.51,609399.0,167.17,167.87,167.07,167.51,609399.0
2024-08-09 11:10:00,167.49,167.67,167.26,167.49,411181.0,167.49,167.67,167.26,167.49,411181.0
2024-08-09 11:20:00,167.49,167.82,167.35,167.44,450234.0,167.49,167.82,167.35,167.44,450234.0
2024-08-09 11:30:00,167.45,167.9,167.31,167.47,450477.0,167.45,167.9,167.31,167.47,450477.0
2024-08-09 11:40:00,167.48,167.89,167.39,167.73,332457.0,167.48,167.89,167.39,167.73,332457.0
2024-08-09 11:50:00,167.76,167.81,166.76,166.87,494313.0,167.76,167.81,166.76,166.87,494313.0
2024-08-09 12:00:00,166.88,167.06,166.48,166.56,408751.0,166.88,167.06,166.48,166.56,408751.0
2024-08-09 12:10:00,166.57,166.75,166.48,166.67,335295.0,166.57,166.75,166.48,166.67,335295.0
2024-08-09 12:20:00,166.67,166.78,166.22,166.48,377113.0,166.67,166.78,166.22,166.48,377113.0
2024-08-09 12:30:00,166.47,166.7,166.24,166.52,291484.0,166.47,166.7,166.24,166.52,291484.0
2024-08-09 12:40:00,166.51,166.68,166.32,166.68,270482.0,166.51,166.68,166.32,166.68,270482.0
2024-08-09 12:50:00,166.67,166.84,166.52,166.84,337058.0,166.67,166.84,166.52,166.84,337058.0
2024-08-09 13:00:00,166.81,166.99,166.62,166.97,311626.0,166.81,166.99,166.62,166.97,311626.0
2024-08-09 13:10:00,166.98,167.71,166.92,167.65,389447.0,166.98,167.71,166.92,167.65,389447.0
2024-08-09 13:20:00,167.66,167.81,167.34,167.8,447938.0,167.66,167.81,167.34,167.8,447938.0
2024-08-09 13:30:00,167.8,167.91,167.58,167.83,453322.0,167.8,167.91,167.58,167.83,453322.0
2024-08-09 13:40:00,167.82,167.92,167.45,167.47,323316.0,167.82,167.92,167.45,167.47,323316.0
2024-08-09 13:50:00,167.48,167.53,167.09,167.35,318779.0,167.48,167.53,167.09,167.35,318779.0
2024-08-09 14:00:00,167.36,167.58,167.27,167.53,205471.0,167.36,167.58,167.27,167.53,205471.0
2024-08-09 14:10:00,167.54,167.55,166.8,166.95,309023.0,167.54,167.55,166.8,166.95,309023.0
2024-08-09 14:20:00,166.96,167.0,166.62,166.78,354035.0,166.96,167.0,166.62,166.78,354035.0
2024-08-09 14:30:00,166.76,166.86,166.49,166.83,414448.0,166.76,166.86,166.49,166.83,414448.0
2024-08-09 14:40:00,166.83,166.93,166.61,166.71,322441.0,166.83,166.93,166.61,166.71,322441.0
2024-08-09 14:50:00,166.71,166.8,166.37,166.77,344033.0,166.71,166.8,166.37,166.77,344033.0
2024-08-09 15:00:00,166.76,166.84,166.45,166.65,340755.0,166.76,166.84,166.45,166.65,340755.0
2024-08-09 15:10:00,166.65,166.87,166.62,166.7,424502.0,166.65,166.87,166.62,166.7,424502.0
2024-08-09 15:20:00,166.7,166.73,166.16,166.54,481877.0,166.7,166.73,166.16,166.54,481877.0
2024-08-09 15:30:00,166.54,166.86,166.45,166.53,708506.0,166.54,166.86,166.45,166.53,708506.0
2024-08-09 15:40:00,166.54,167.0,166.54,166.99,501156.0,166.54,167.0,166.54,166.99,501156.0
2024-08-09 15:50:00,166.96,167.2,166.75,166.96,1279129.0,166.96,167.2,166.75,166.96,1279129.0
2024-08-12 09:30:00,168.12,168.32,166.89,167.3,2231269.0,168.12,168.32,166.89,167.3,2231269.0
2024-08-12 09:40:00,167.31,167.48,166.11,166.37,1130954.0,167.31,167.48,166.11,166.37,1130954.0
2024-08-12 09:50:00,166.38,166.88,166.26,166.64,845994.0,166.38,166.88,166.26,166.64,845994.0
2024-08-12 10:00:00,166.65,167.87,166.53,167.73,1052995.0,166.65,167.87,166.53,167.73,1052995.0
2024-08-12 10:10:00,167.72,167.88,167.22,167.82,804072.0,167.72,167.88,167.22,167.82,804072.0
2024-08-12 10:20:00,167.82,168.55,167.75,168.03,875418.0,167.82,168.55,167.75,168.03,875418.0
2024-08-12 10:30:00,168.04,168.24,167.7,168.24,549985.0,168.04,168.24,167.7,168.24,549985.0
2024-08-12 10:40:00,168.22,168.52,167.89,168.1,477423.0,168.22,168.52,167.89,168.1,477423.0
2024-08-12 10:50:00,168.08,168.1,167.78,168.05,311553.0,168.08,168.1,167.78,168.05,311553.0
2024-08-12 11:00:00,168.07,168.52,167.94,168.31,424091.0,168.07,168.52,167.94,168.31,424091.0
2024-08-12 11:10:00,168.31,168.44,167.99,168.06,318921.0,168.31,168.44,167.99,168.06,318921.0
2024-08-12 11:20:00,168.05,168.09,166.36,167.11,792441.0,168.05,168.09,166.36,167.11,792441.0
2024-08-12 11:30:00,167.11,167.12,166.62,166.86,472569.0,167.11,167.12,166.62,166.86,472569.0
2024-08-12 11:40:00,166.89,167.55,166.7,167.5,442794.0,166.89,167.55,166.7,167.5,442794.0
2024-08-12 11:50:00,167.52,168.01,167.45,167.96,606922.0,167.52,168.01,167.45,167.96,606922.0
2024-08-12 12:00:00,167.96,168.24,167.78,168.09,358572.0,167.96,168.24,167.78,168.09,358572.0
2024-08-12 12:10:00,168.07,168.07,167.68,167.69,249145.0,168.07,168.07,167.68,167.69,249145.0
2024-08-12 12:20:00,167.7,167.89,167.56,167.75,213016.0,167.7,167.89,167.56,167.75,213016.0
2024-08-12 12:30:00,167.74,167.87,167.28,167.56,342910.0,167.74,167.87,167.28,167.56,342910.0
2024-08-12 12:40:00,167.56,167.72,167.32,167.61,222968.0,167.56,167.72,167.32,167.61,222968.0
2024-08-12 12:50:00,167.6,167.6,166.87,166.88,281597.0,167.6,167.6,166.87,166.88,281597.0
2024-08-12 13:00:00,166.89,167.16,166.62,167.14,336602.0,166.89,167.16,166.62,167.14,336602.0
2024-08-12 13:10:00,167.14,167.47,166.95,167.47,282185.0,167.14,167.47,166.95,167.47,282185.0
2024-08-12 13:20:00,167.46,167.63,167.18,167.38,250737.0,167.46,167.63,167.18,167.38,250737.0
2024-08-12 13:30:00,167.38,167.53,167.07,167.24,189654.0,167.38,167.53,167.07,167.24,189654.0
2024-08-12 13:40:00,167.24,167.27,166.86,166.87,235427.0,167.24,167.27,166.86,166.87,235427.0
2024-08-12 13:50:00,166.87,167.08,166.56,166.97,332605.0,166.87,167.08,166.56,166.97,332605.0
2024-08-12 14:00:00,166.97,167.2,166.81,166.9,236408.0,166.97,167.2,166.81,166.9,236408.0
2024-08-12 14:10:00,166.92,167.06,166.81,166.89,191993.0,166.92,167.06,166.81,166.89,191993.0
2024-08-12 14:20:00,166.88,167.16,166.75,166.93,247876.0,166.88,167.16,166.75,166.93,247876.0
2024-08-12 14:30:00,166.9,167.17,166.77,167.12,178613.0,166.9,167.17,166.77,167.12,178613.0
2024-08-12 14:40:00,167.12,167.13,166.94,167.0,166029.0,167.12,167.13,166.94,167.0,166029.0
2024-08-12 14:50:00,167.0,167.13,166.87,167.09,219551.0,167.0,167.13,166.87,167.09,219551.0
2024-08-12 15:00:00,167.09,167.12,166.65,166.81,266751.0,167.09,167.12,166.65,166.81,266751.0
2024-08-12 15:10:00,166.8,167.04,166.75,166.95,299299.0,166.8,167.04,166.75,166.95,299299.0
2024-08-12 15:20:00,166.95,166.98,166.7,166.73,266275.0,166.95,166.98,166.7,166.73,266275.0
2024-08-12 15:30:00,166.75,166.89,166.37,166.48,454263.0,166.75,166.89,166.37,166.48,454263.0
2024-08-12 15:40:00,166.49,166.6,166.36,166.51,479368.0,166.49,166.6,166.36,166.51,479368.0
2024-08-12 15:50:00,166.52,166.92,166.18,166.82,1263669.0,166.52,166.92,166.18,166.82,1263669.0
2024-08-13 09:30:00,167.84,169.16,167.37,168.23,2158823.0,167.84,169.16,167.37,168.23,2158823.0
2024-08-13 09:40:00,168.24,168.25,167.53,167.79,1126059.0,168.24,168.25,167.53,167.79,1126059.0
2024-08-13 09:50:00,167.8,167.92,167.1,167.41,1102577.0,167.8,167.92,167.1,167.41,1102577.0
2024-08-13 10:00:00,167.43,167.85,167.33,167.36,822418.0,167.43,167.85,167.33,167.36,822418.0
2024-08-13 10:10:00,167.39,167.65,167.26,167.62,732869.0,167.39,167.65,167.26,167.62,732869.0
2024-08-13 10:20:00,167.61,168.37,167.55,168.22,967749.0,167.61,168.37,167.55,168.22,967749.0
2024-08-13 10:30:00,168.22,168.22,167.61,167.84,535454.0,168.22,168.22,167.61,167.84,535454.0
2024-08-13 10:40:00,167.83,168.37,167.65,168.2,619367.0,167.83,168.37,167.65,168.2,619367.0
2024-08-13 10:50:00,168.21,168.24,167.63,167.74,500368.0,168.21,168.24,167.63,167.74,500368.0
2024-08-13 11:00:00,167.73,168.02,167.6,167.63,411150.0,167.73,168.02,167.6,167.63,411150.0
2024-08-13 11:10:00,167.63,167.94,167.56,167.69,406767.0,167.63,167.94,167.56,167.69,406767.0
2024-08-13 11:20:00,167.68,168.04,167.56,167.86,476946.0,167.68,168.04,167.56,167.86,476946.0
2024-08-13 11:30:00,167.85,167.94,167.62,167.83,359489.0,167.85,167.94,167.62,167.83,359489.0
2024-08-13 11:40:00,167.81,168.13,167.79,168.12,315941.0,167.81,168.13,167.79,168.12,315941.0
2024-08-13 11:50:00,168.12,168.27,168.01,168.25,442225.0,168.12,168.27,168.01,168.25,442225.0
2024-08-13 12:00:00,168.25,168.4,168.04,168.28,344413.0,168.25,168.4,168.04,168.28,344413.0
2024-08-13 12:10:00,168.28,168.66,168.18,168.63,403256.0,168.28,168.66,168.18,168.63,403256.0
2024-08-13 12:20:00,168.62,168.85,168.55,168.68,490073.0,168.62,168.85,168.55,168.68,490073.0
2024-08-13 12:30:00,168.69,168.92,168.52,168.88,387754.0,168.69,168.92,168.52,168.88,387754.0
2024-08-13 12:40:00,168.87,169.83,168.87,169.81,925866.0,168.87,169.83,168.87,169.81,925866.0
2024-08-13 12:50:00,169.81,170.0,169.74,169.9,769455.0,169.81,170.0,169.74,169.9,769455.0
2024-08-13 13:00:00,169.91,169.93,169.55,169.76,454020.0,169.91,169.93,169.55,169.76,454020.0
2024-08-13 13:10:00,169.77,169.85,169.66,169.83,432114.0,169.77,169.85,169.66,169.83,432114.0
2024-08-13 13:20:00,169.84,169.93,169.67,169.92,327493.0,169.84,169.93,169.67,169.92,327493.0
2024-08-13 13:30:00,169.92,170.37,169.91,170.34,947460.0,169.92,170.37,169.91,170.34,947460.0
2024-08-13 13:40:00,170.35,171.04,170.12,170.7,1250371.0,170.35,171.04,170.12,170.7,1250371.0
2024-08-13 13:50:00,170.68,170.84,170.31,170.33,622624.0,170.68,170.84,170.31,170.33,622624.0
2024-08-13 14:00:00,170.32,170.36,169.95,170.04,447102.0,170.32,170.36,169.95,170.04,447102.0
2024-08-13 14:10:00,170.03,170.21,169.72,169.84,409869.0,170.03,170.21,169.72,169.84,409869.0
2024-08-13 14:20:00,169.84,170.16,169.83,170.08,360508.0,169.84,170.16,169.83,170.08,360508.0
2024-08-13 14:30:00,170.11,170.18,169.91,170.0,370568.0,170.11,170.18,169.91,170.0,370568.0
2024-08-13 14:40:00,170.01,170.32,169.97,170.27,367245.0,170.01,170.32,169.97,170.27,367245.0
2024-08-13 14:50:00,170.27,170.44,170.2,170.3,249867.0,170.27,170.44,170.2,170.3,249867.0
2024-08-13 15:00:00,170.29,170.34,169.85,169.87,417417.0,170.29,170.34,169.85,169.87,417417.0
2024-08-13 15:10:00,169.88,170.14,169.77,169.86,367416.0,169.88,170.14,169.77,169.86,367416.0
2024-08-13 15:20:00,169.87,170.05,169.68,169.76,344702.0,169.87,170.05,169.68,169.76,344702.0
2024-08-13 15:30:00,169.75,169.9,169.72,169.83,354002.0,169.75,169.9,169.72,169.83,354002.0
2024-08-13 15:40:00,169.82,170.35,169.73,170.29,577395.0,169.82,170.35,169.73,170.29,577395.0
2024-08-13 15:50:00,170.28,170.41,169.78,170.23,1486003.0,170.28,170.41,169.78,170.23,1486003.0
2024-08-14 09:30:00,172.12,172.28,170.64,171.09,2067055.0,172.12,172.28,170.64,171.09,2067055.0
2024-08-14 09:40:00,171.09,171.48,170.7,171.31,996473.0,171.09,171.48,170.7,171.31,996473.0
2024-08-14 09:50:00,171.33,171.41,170.19,170.69,860125.0,171.33,171.41,170.19,170.69,860125.0
2024-08-14 10:00:00,170.69,171.23,170.43,170.45,660988.0,170.69,171.23,170.43,170.45,660988.0
2024-08-14 10:10:00,170.45,170.45,169.79,170.13,671753.0,170.45,170.45,169.79,170.13,671753.0
2024-08-14 10:20:00,170.13,170.33,169.74,170.17,428918.0,170.13,170.33,169.74,170.17,428918.0
2024-08-14 10:30:00,170.17,170.25,169.13,169.56,574080.0,170.17,170.25,169.13,169.56,574080.0
2024-08-14 10:40:00,169.57,169.82,169.42,169.78,435837.0,169.57,169.82,169.42,169.78,435837.0
2024-08-14 10:50:00,169.77,170.25,169.73,170.08,413480.0,169.77,170.25,169.73,170.08,413480.0
2024-08-14 11:00:00,170.1,170.38,169.85,169.95,381650.0,170.1,170.38,169.85,169.95,381650.0
2024-08-14 11:10:00,169.96,170.26,169.95,170.03,323594.0,169.96,170.26,169.95,170.03,323594.0
2024-08-14 11:20:00,170.02,170.18,169.86,170.12,220804.0,170.02,170.18,169.86,170.12,220804.0
2024-08-14 11:30:00,170.1,170.28,170.03,170.26,273094.0,170.1,170.28,170.03,170.26,273094.0
2024-08-14 11:40:00,170.27,170.46,169.98,170.33,385651.0,170.27,170.46,169.98,170.33,385651.0
2024-08-14 11:50:00,170.32,170.69,170.25,170.51,422967.0,170.32,170.69,170.25,170.51,422967.0
2024-08-14 12:00:00,170.52,170.52,170.21,170.39,354787.0,170.52,170.52,170.21,170.39,354787.0
2024-08-14 12:10:00,170.4,170.54,169.89,169.97,346362.0,170.4,170.54,169.89,169.97,346362.0
2024-08-14 12:20:00,169.97,170.0,169.36,169.53,424772.0,169.97,170.0,169.36,169.53,424772.0
2024-08-14 12:30:00,169.53,169.74,169.36,169.55,283310.0,169.53,169.74,169.36,169.55,283310.0
2024-08-14 12:40:00,169.55,169.57,168.86,169.28,408026.0,169.55,169.57,168.86,169.28,408026.0
2024-08-14 12:50:00,169.29,169.82,169.29,169.8,258094.0,169.29,169.82,169.29,169.8,258094.0
2024-08-14 13:00:00,169.79,169.91,169.64,169.77,236037.0,169.79,169.91,169.64,169.77,236037.0
2024-08-14 13:10:00,169.77,169.9,169.47,169.86,218617.0,169.77,169.9,169.47,169.86,218617.0
2024-08-14 13:20:00,169.87,169.95,169.67,169.83,183316.0,169.87,169.95,169.67,169.83,183316.0
2024-08-14 13:30:00,169.82,170.01,169.74,169.76,166314.0,169.82,170.01,169.74,169.76,166314.0
2024-08-14 13:40:00,169.78,169.98,169.67,169.83,150066.0,169.78,169.98,169.67,169.83,150066.0
2024-08-14 13:50:00,169.82,170.0,169.69,169.76,139799.0,169.82,170.0,169.69,169.76,139799.0
2024-08-14 14:00:00,169.75,169.83,169.48,169.78,227998.0,169.75,169.83,169.48,169.78,227998.0
2024-08-14 14:10:00,169.77,169.89,169.61,169.84,202855.0,169.77,169.89,169.61,169.84,202855.0
2024-08-14 14:20:00,169.83,169.99,169.79,169.92,219256.0,169.83,169.99,169.79,169.92,219256.0
2024-08-14 14:30:00,169.9,170.0,169.76,169.9,201055.0,169.9,170.0,169.76,169.9,201055.0
2024-08-14 14:40:00,169.91,170.01,169.83,169.92,164915.0,169.91,170.01,169.83,169.92,164915.0
2024-08-14 14:50:00,169.92,170.17,169.9,170.07,310006.0,169.92,170.17,169.9,170.07,310006.0
2024-08-14 15:00:00,170.07,170.08,169.67,169.7,287091.0,170.07,170.08,169.67,169.7,287091.0
2024-08-14 15:10:00,169.7,169.73,169.21,169.61,419604.0,169.7,169.73,169.21,169.61,419604.0
2024-08-14 15:20:00,169.6,169.76,169.54,169.66,233555.0,169.6,169.76,169.54,169.66,233555.0
2024-08-14 15:30:00,169.66,169.83,169.6,169.77,270556.0,169.66,169.83,169.6,169.77,270556.0
2024-08-14 15:40:00,169.78,170.01,169.62,170.01,446945.0,169.78,170.01,169.62,170.01,446945.0
2024-08-14 15:50:00,170.02,170.37,169.81,170.05,2020833.0,170.02,170.37,169.81,170.05,2020833.0
2024-08-15 09:30:00,174.87,175.6,173.99,174.9,4480653.0,174.87,175.6,173.99,174.9,4480653.0
2024-08-15 09:40:00,174.91,175.07,174.34,174.79,1408921.0,174.91,175.07,174.34,174.79,1408921.0
2024-08-15 09:50:00,174.76,176.67,174.76,176.1,2343698.0,174.76,176.67,174.76,176.1,2343698.0
2024-08-15 10:00:00,176.11,176.35,174.91,175.31,1571745.0,176.11,176.35,174.91,175.31,1571745.0
2024-08-15 10:10:00,175.34,175.54,174.92,175.11,1043516.0,175.34,175.54,174.92,175.11,1043516.0
2024-08-15 10:20:00,175.11,175.58,175.0,175.26,916786.0,175.11,175.58,175.0,175.26,916786.0
2024-08-15 10:30:00,175.27,175.94,175.18,175.64,1134166.0,175.27,175.94,175.18,175.64,1134166.0
2024-08-15 10:40:00,175.63,175.94,175.57,175.84,1074161.0,175.63,175.94,175.57,175.84,1074161.0
2024-08-15 10:50:00,175.84,176.06,175.64,176.05,1016881.0,175.84,176.06,175.64,176.05,1016881.0
2024-08-15 11:00:00,176.05,176.95,176.03,176.7,1308920.0,176.05,176.95,176.03,176.7,1308920.0
2024-08-15 11:10:00,176.71,177.13,176.55,176.65,1143226.0,176.71,177.13,176.55,176.65,1143226.0
2024-08-15 11:20:00,176.64,177.09,176.6,176.7,763807.0,176.64,177.09,176.6,176.7,763807.0
2024-08-15 11:30:00,176.72,177.02,176.57,176.67,822201.0,176.72,177.02,176.57,176.67,822201.0
2024-08-15 11:40:00,176.67,177.1,176.64,177.0,519721.0,176.67,177.1,176.64,177.0,519721.0
2024-08-15 11:50:00,177.0,177.27,176.6,176.61,510331.0,177.0,177.27,176.6,176.61,510331.0
2024-08-15 12:00:00,176.61,176.85,176.39,176.39,478307.0,176.61,176.85,176.39,176.39,478307.0
2024-08-15 12:10:00,176.39,176.53,176.08,176.51,502543.0,176.39,176.53,176.08,176.51,502543.0
2024-08-15 12:20:00,176.47,176.73,176.2,176.24,404185.0,176.47,176.73,176.2,176.24,404185.0
2024-08-15 12:30:00,176.25,176.59,176.18,176.36,430453.0,176.25,176.59,176.18,176.36,430453.0
2024-08-15 12:40:00,176.36,176.41,176.05,176.2,401306.0,176.36,176.41,176.05,176.2,401306.0
2024-08-15 12:50:00,176.2,176.49,176.14,176.48,480099.0,176.2,176.49,176.14,176.48,480099.0
2024-08-15 13:00:00,176.49,176.69,176.17,176.18,478115.0,176.49,176.69,176.17,176.18,478115.0
2024-08-15 13:10:00,176.18,176.46,176.04,176.05,412148.0,176.18,176.46,176.04,176.05,412148.0
2024-08-15 13:20:00,176.03,176.38,175.95,176.16,331029.0,176.03,176.38,175.95,176.16,331029.0
2024-08-15 13:30:00,176.17,176.66,176.15,176.51,361135.0,176.17,176.66,176.15,176.51,361135.0
2024-08-15 13:40:00,176.53,176.61,176.37,176.5,351502.0,176.53,176.61,176.37,176.5,351502.0
2024-08-15 13:50:00,176.49,176.9,176.47,176.89,372416.0,176.49,176.9,176.47,176.89,372416.0
2024-08-15 14:00:00,176.9,177.04,176.82,176.95,404337.0,176.9,177.04,176.82,176.95,404337.0
2024-08-15 14:10:00,176.95,177.19,176.91,177.15,413775.0,176.95,177.19,176.91,177.15,413775.0
2024-08-15 14:20:00,177.16,177.44,177.11,177.42,532828.0,177.16,177.44,177.11,177.42,532828.0
2024-08-15 14:30:00,177.43,177.65,177.36,177.45,623291.0,177.43,177.65,177.36,177.45,623291.0
2024-08-15 14:40:00,177.43,177.5,177.28,177.34,413289.0,177.43,177.5,177.28,177.34,413289.0
2024-08-15 14:50:00,177.34,177.34,177.12,177.2,335409.0,177.34,177.34,177.12,177.2,335409.0
2024-08-15 15:00:00,177.21,177.58,176.97,177.57,424886.0,177.21,177.58,176.97,177.57,424886.0
2024-08-15 15:10:00,177.57,177.62,177.28,177.53,499291.0,177.57,177.62,177.28,177.53,499291.0
2024-08-15 15:20:00,177.56,177.7,177.42,177.64,488945.0,177.56,177.7,177.42,177.64,488945.0
2024-08-15 15:30:00,177.61,177.85,177.55,177.65,703979.0,177.61,177.85,177.55,177.65,703979.0
2024-08-15 15:40:00,177.65,177.91,177.51,177.59,718636.0,177.65,177.91,177.51,177.59,718636.0
2024-08-15 15:50:00,177.57,177.74,177.15,177.6,1861271.0,177.57,177.74,177.15,177.6,1861271.0
2024-08-16 09:30:00,177.04,177.11,176.26,176.84,2854013.0,177.04,177.11,176.26,176.84,2854013.0
2024-08-16 09:40:00,176.86,177.33,176.58,177.21,920489.0,176.86,177.33,176.58,177.21,920489.0
2024-08-16 09:50:00,177.19,177.48,176.78,177.26,756347.0,177.19,177.48,176.78,177.26,756347.0
2024-08-16 10:00:00,177.25,178.0,177.2,177.64,787379.0,177.25,178.0,177.2,177.64,787379.0
2024-08-16 10:10:00,177.62,178.25,177.36,178.17,730860.0,177.62,178.25,177.36,178.17,730860.0
2024-08-16 10:20:00,178.17,178.27,177.88,177.94,848531.0,178.17,178.27,177.88,177.94,848531.0
2024-08-16 10:30:00,177.94,178.19,177.7,177.87,633610.0,177.94,178.19,177.7,177.87,633610.0
2024-08-16 10:40:00,177.87,178.34,177.59,177.69,530164.0,177.87,178.34,177.59,177.69,530164.0
2024-08-16 10:50:00,177.7,178.22,177.67,177.78,393590.0,177.7,178.22,177.67,177.78,393590.0
2024-08-16 11:00:00,177.76,177.98,177.68,177.81,331289.0,177.76,177.98,177.68,177.81,331289.0
2024-08-16 11:10:00,177.8,177.95,177.43,177.56,354452.0,177.8,177.95,177.43,177.56,354452.0
2024-08-16 11:20:00,177.55,177.56,177.27,177.46,398092.0,177.55,177.56,177.27,177.46,398092.0
2024-08-16 11:30:00,177.47,177.79,177.41,177.64,311204.0,177.47,177.79,177.41,177.64,311204.0
2024-08-16 11:40:00,177.63,178.1,177.63,177.95,375815.0,177.63,178.1,177.63,177.95,375815.0
2024-08-16 11:50:00,177.94,178.24,177.76,177.95,362033.0,177.94,178.24,177.76,177.95,362033.0
2024-08-16 12:00:00,177.94,177.94,177.58,177.58,338195.0,177.94,177.94,177.58,177.58,338195.0
2024-08-16 12:10:00,177.59,177.98,177.53,177.88,317731.0,177.59,177.98,177.53,177.88,317731.0
2024-08-16 12:20:00,177.87,178.27,177.8,178.14,435645.0,177.87,178.27,177.8,178.14,435645.0
2024-08-16 12:30:00,178.14,178.28,177.9,178.02,317000.0,178.14,178.28,177.9,178.02,317000.0
2024-08-16 12:40:00,178.02,178.08,177.78,177.95,241315.0,178.02,178.08,177.78,177.95,241315.0
2024-08-16 12:50:00,177.94,178.27,177.87,178.19,350945.0,177.94,178.27,177.87,178.19,350945.0
2024-08-16 13:00:00,178.19,178.26,177.91,177.97,372860.0,178.19,178.26,177.91,177.97,372860.0
2024-08-16 13:10:00,177.97,178.15,177.95,178.13,224781.0,177.97,178.15,177.95,178.13,224781.0
2024-08-16 13:20:00,178.14,178.23,178.05,178.09,227527.0,178.14,178.23,178.05,178.09,227527.0
2024-08-16 13:30:00,178.1,178.12,177.82,177.9,207723.0,178.1,178.12,177.82,177.9,207723.0
2024-08-16 13:40:00,177.89,177.96,177.58,177.67,235745.0,177.89,177.96,177.58,177.67,235745.0
2024-08-16 13:50:00,177.67,177.68,177.31,177.49,391420.0,177.67,177.68,177.31,177.49,391420.0
2024-08-16 14:00:00,177.5,177.6,177.14,177.18,383866.0,177.5,177.6,177.14,177.18,383866.0
2024-08-16 14:10:00,177.19,177.4,177.14,177.38,262166.0,177.19,177.4,177.14,177.38,262166.0
2024-08-16 14:20:00,177.38,177.46,177.21,177.43,186142.0,177.38,177.46,177.21,177.43,186142.0
2024-08-16 14:30:00,177.44,177.51,177.37,177.41,237720.0,177.44,177.51,177.37,177.41,237720.0
2024-08-16 14:40:00,177.42,177.47,177.25,177.32,232169.0,177.42,177.47,177.25,177.32,232169.0
2024-08-16 14:50:00,177.32,177.57,177.28,177.49,327563.0,177.32,177.57,177.28,177.49,327563.0
2024-08-16 15:00:00,177.49,177.52,177.37,177.38,248972.0,177.49,177.52,177.37,177.38,248972.0
2024-08-16 15:10:00,177.39,177.45,177.3,177.37,258399.0,177.39,177.45,177.3,177.37,258399.0
2024-08-16 15:20:00,177.36,177.42,177.21,177.25,308074.0,177.36,177.42,177.21,177.25,308074.0
2024-08-16 15:30:00,177.25,177.34,177.12,177.15,358316.0,177.25,177.34,177.12,177.15,358316.0
2024-08-16 15:40:00,177.15,177.2,176.84,177.02,572159.0,177.15,177.2,176.84,177.02,572159.0
2024-08-16 15:50:00,177.01,177.24,176.91,177.06,1283697.0,177.01,177.24,176.91,177.06,1283697.0
2024-08-19 09:30:00,177.64,178.0,176.87,176.97,1646990.0,177.64,178.0,176.87,176.97,1646990.0
2024-08-19 09:40:00,176.97,177.34,176.82,177.28,872381.0,176.97,177.34,176.82,177.28,872381.0
2024-08-19 09:50:00,177.29,177.75,177.06,177.47,814385.0,177.29,177.75,177.06,177.47,814385.0
2024-08-19 10:00:00,177.48,177.85,177.25,177.66,707298.0,177.48,177.85,177.25,177.66,707298.0
2024-08-19 10:10:00,177.66,177.79,176.16,176.27,845861.0,177.66,177.79,176.16,176.27,845861.0
2024-08-19 10:20:00,176.26,177.12,176.25,176.95,634897.0,176.26,177.12,176.25,176.95,634897.0
2024-08-19 10:30:00,176.97,177.08,176.66,176.78,449072.0,176.97,177.08,176.66,176.78,449072.0
2024-08-19 10:40:00,176.77,176.92,176.51,176.66,398682.0,176.77,176.92,176.51,176.66,398682.0
2024-08-19 10:50:00,176.67,177.21,176.64,177.2,392468.0,176.67,177.21,176.64,177.2,392468.0
2024-08-19 11:00:00,177.2,177.5,177.16,177.45,362334.0,177.2,177.5,177.16,177.45,362334.0
2024-08-19 11:10:00,177.46,177.5,176.91,177.0,271634.0,177.46,177.5,176.91,177.0,271634.0
2024-08-19 11:20:00,177.0,177.03,176.85,176.98,277080.0,177.0,177.03,176.85,176.98,277080.0
2024-08-19 11:30:00,176.98,177.25,176.94,177.03,307129.0,176.98,177.25,176.94,177.03,307129.0
2024-08-19 11:40:00,177.04,177.11,176.85,176.89,261239.0,177.04,177.11,176.85,176.89,261239.0
2024-08-19 11:50:00,176.88,176.97,176.35,176.51,372610.0,176.88,176.97,176.35,176.51,372610.0
2024-08-19 12:00:00,176.5,176.65,176.38,176.61,274046.0,176.5,176.65,176.38,176.61,274046.0
2024-08-19 12:10:00,176.62,176.94,176.58,176.92,296629.0,176.62,176.94,176.58,176.92,296629.0
2024-08-19 12:20:00,176.93,177.05,176.85,177.04,268772.0,176.93,177.05,176.85,177.04,268772.0
2024-08-19 12:30:00,177.04,177.14,176.89,177.11,187656.0,177.04,177.14,176.89,177.11,187656.0
2024-08-19 12:40:00,177.11,177.32,177.1,177.26,201127.0,177.11,177.32,177.1,177.26,201127.0
2024-08-19 12:50:00,177.26,177.5,177.25,177.43,209647.0,177.26,177.5,177.25,177.43,209647.0
2024-08-19 13:00:00,177.42,177.49,177.23,177.29,171575.0,177.42,177.49,177.23,177.29,171575.0
2024-08-19 13:10:00,177.28,177.37,177.16,177.28,185389.0,177.28,177.37,177.16,177.28,185389.0
2024-08-19 13:20:00,177.28,177.34,177.08,177.17,173714.0,177.28,177.34,177.08,177.17,173714.0
2024-08-19 13:30:00,177.18,177.25,177.04,177.21,169218.0,177.18,177.25,177.04,177.21,169218.0
2024-08-19 13:40:00,177.22,177.35,177.18,177.33,164287.0,177.22,177.35,177.18,177.33,164287.0
2024-08-19 13:50:00,177.33,177.45,177.28,177.42,186784.0,177.33,177.45,177.28,177.42,186784.0
2024-08-19 14:00:00,177.42,177.57,177.37,177.53,246657.0,177.42,177.57,177.37,177.53,246657.0
2024-08-19 14:10:00,177.53,177.73,177.49,177.72,250270.0,177.53,177.73,177.49,177.72,250270.0
2024-08-19 14:20:00,177.73,177.9,177.67,177.78,327956.0,177.73,177.9,177.67,177.78,327956.0
2024-08-19 14:30:00,177.8,177.85,177.64,177.7,243378.0,177.8,177.85,177.64,177.7,243378.0
2024-08-19 14:40:00,177.71,177.96,177.7,177.76,264732.0,177.71,177.96,177.7,177.76,264732.0
2024-08-19 14:50:00,177.75,177.81,177.66,177.69,216248.0,177.75,177.81,177.66,177.69,216248.0
2024-08-19 15:00:00,177.7,177.72,177.45,177.5,391557.0,177.7,177.72,177.45,177.5,391557.0
2024-08-19 15:10:00,177.5,177.6,177.34,177.53,384435.0,177.5,177.6,177.34,177.53,384435.0
2024-08-19 15:20:00,177.53,177.59,177.41,177.49,324550.0,177.53,177.59,177.41,177.49,324550.0
2024-08-19 15:30:00,177.49,177.57,177.29,177.39,350005.0,177.49,177.57,177.29,177.39,350005.0
2024-08-19 15:40:00,177.39,177.54,177.36,177.48,318532.0,177.39,177.54,177.36,177.48,318532.0
2024-08-19 15:50:00,177.48,178.3,177.44,178.21,1962054.0,177.48,178.3,177.44,178.21,1962054.0
2024-08-20 09:30:00,177.9,178.58,177.71,178.34,1429495.0,177.9,178.58,177.71,178.34,1429495.0
2024-08-20 09:40:00,178.34,178.67,177.86,177.99,993476.0,178.34,178.67,177.86,177.99,993476.0
2024-08-20 09:50:00,178.0,178.95,177.86,178.88,912976.0,178.0,178.95,177.86,178.88,912976.0
2024-08-20 10:00:00,178.89,179.01,178.4,178.79,495181.0,178.89,179.01,178.4,178.79,495181.0
2024-08-20 10:10:00,178.79,178.88,178.13,178.2,565542.0,178.79,178.88,178.13,178.2,565542.0
2024-08-20 10:20:00,178.2,178.8,178.14,178.61,418397.0,178.2,178.8,178.14,178.61,418397.0
2024-08-20 10:30:00,178.6,178.76,177.66,177.77,579857.0,178.6,178.76,177.66,177.77,579857.0
2024-08-20 10:40:00,177.74,178.3,177.57,178.23,526994.0,177.74,178.3,177.57,178.23,526994.0
2024-08-20 10:50:00,178.21,178.26,177.92,178.12,300783.0,178.21,178.26,177.92,178.12,300783.0
2024-08-20 11:00:00,178.12,178.53,178.0,178.52,297663.0,178.12,178.53,178.0,178.52,297663.0
2024-08-20 11:10:00,178.52,178.65,178.14,178.18,309312.0,178.52,178.65,178.14,178.18,309312.0
2024-08-20 11:20:00,178.17,178.2,177.52,177.56,357630.0,178.17,178.2,177.52,177.56,357630.0
2024-08-20 11:30:00,177.56,177.99,177.52,177.8,319244.0,177.56,177.99,177.52,177.8,319244.0
2024-08-20 11:40:00,177.8,177.92,177.55,177.81,301240.0,177.8,177.92,177.55,177.81,301240.0
2024-08-20 11:50:00,177.81,178.31,177.71,178.27,287339.0,177.81,178.31,177.71,178.27,287339.0
2024-08-20 12:00:00,178.26,178.33,178.06,178.14,200942.0,178.26,178.33,178.06,178.14,200942.0
2024-08-20 12:10:00,178.14,178.18,177.71,177.71,185250.0,178.14,178.18,177.71,177.71,185250.0
2024-08-20 12:20:00,177.71,177.98,177.7,177.91,196881.0,177.71,177.98,177.7,177.91,196881.0
2024-08-20 12:30:00,177.9,178.08,177.84,177.94,177221.0,177.9,178.08,177.84,177.94,177221.0
2024-08-20 12:40:00,177.95,178.02,177.78,177.96,190406.0,177.95,178.02,177.78,177.96,190406.0
2024-08-20 12:50:00,177.97,178.08,177.7,177.71,200717.0,177.97,178.08,177.7,177.71,200717.0
2024-08-20 13:00:00,177.72,177.89,177.43,177.89,322050.0,177.72,177.89,177.43,177.89,322050.0
2024-08-20 13:10:00,177.89,177.91,177.66,177.68,183818.0,177.89,177.91,177.66,177.68,183818.0
2024-08-20 13:20:00,177.68,177.89,177.61,177.86,207626.0,177.68,177.89,177.61,177.86,207626.0
2024-08-20 13:30:00,177.84,177.85,177.57,177.78,196013.0,177.84,177.85,177.57,177.78,196013.0
2024-08-20 13:40:00,177.78,178.05,177.77,178.02,181108.0,177.78,178.05,177.77,178.02,181108.0
2024-08-20 13:50:00,178.02,178.19,178.0,178.14,216774.0,178.02,178.19,178.0,178.14,216774.0
2024-08-20 14:00:00,178.14,178.29,178.07,178.18,231262.0,178.14,178.29,178.07,178.18,231262.0
2024-08-20 14:10:00,178.18,178.55,178.13,178.55,291093.0,178.18,178.55,178.13,178.55,291093.0
2024-08-20 14:20:00,178.54,178.6,178.36,178.41,288450.0,178.54,178.6,178.36,178.41,288450.0
2024-08-20 14:30:00,178.41,178.49,178.33,178.45,186236.0,178.41,178.49,178.33,178.45,186236.0
2024-08-20 14:40:00,178.45,178.5,178.27,178.38,257698.0,178.45,178.5,178.27,178.38,257698.0
2024-08-20 14:50:00,178.38,178.42,178.16,178.36,244828.0,178.38,178.42,178.16,178.36,244828.0
2024-08-20 15:00:00,178.36,178.46,178.26,178.36,202464.0,178.36,178.46,178.26,178.36,202464.0
2024-08-20 15:10:00,178.37,178.43,178.23,178.31,166095.0,178.37,178.43,178.23,178.31,166095.0
2024-08-20 15:20:00,178.32,178.42,178.28,178.33,204875.0,178.32,178.42,178.28,178.33,204875.0
2024-08-20 15:30:00,178.33,178.49,178.28,178.41,227866.0,178.33,178.49,178.28,178.41,227866.0
2024-08-20 15:40:00,178.41,178.63,178.4,178.61,316685.0,178.41,178.63,178.4,178.61,316685.0
2024-08-20 15:50:00,178.62,179.0,178.62,178.9,1306927.0,178.62,179.0,178.62,178.9,1306927.0
2024-08-21 09:30:00,179.89,181.06,179.69,180.79,2600420.0,179.89,181.06,179.69,180.79,2600420.0
2024-08-21 09:40:00,180.78,181.51,180.77,181.2,1404772.0,180.78,181.51,180.77,181.2,1404772.0
2024-08-21 09:50:00,181.19,181.5,180.66,181.47,1098250.0,181.19,181.5,180.66,181.47,1098250.0
2024-08-21 10:00:00,181.48,182.39,181.48,182.08,1197964.0,181.48,182.39,181.48,182.08,1197964.0
2024-08-21 10:10:00,182.07,182.2,181.32,181.65,1008383.0,182.07,182.2,181.32,181.65,1008383.0
2024-08-21 10:20:00,181.65,181.74,181.31,181.35,515733.0,181.65,181.74,181.31,181.35,515733.0
2024-08-21 10:30:00,181.34,181.76,180.75,181.38,818292.0,181.34,181.76,180.75,181.38,818292.0
2024-08-21 10:40:00,181.39,181.72,180.75,180.79,552746.0,181.39,181.72,180.75,180.79,552746.0
2024-08-21 10:50:00,180.79,180.9,179.86,180.17,1004449.0,180.79,180.9,179.86,180.17,1004449.0
2024-08-21 11:00:00,180.17,180.3,179.83,180.08,516365.0,180.17,180.3,179.83,180.08,516365.0
2024-08-21 11:10:00,180.09,180.45,179.74,179.81,623301.0,180.09,180.45,179.74,179.81,623301.0
2024-08-21 11:20:00,179.81,179.88,179.34,179.62,678647.0,179.81,179.88,179.34,179.62,678647.0
2024-08-21 11:30:00,179.61,179.79,179.39,179.58,499432.0,179.61,179.79,179.39,179.58,499432.0
2024-08-21 11:40:00,179.55,179.62,179.1,179.13,464977.0,179.55,179.62,179.1,179.13,464977.0
2024-08-21 11:50:00,179.11,179.35,178.94,179.31,661015.0,179.11,179.35,178.94,179.31,661015.0
2024-08-21 12:00:00,179.31,179.44,178.89,179.31,690200.0,179.31,179.44,178.89,179.31,690200.0
2024-08-21 12:10:00,179.32,179.58,179.26,179.56,325298.0,179.32,179.58,179.26,179.56,325298.0
2024-08-21 12:20:00,179.57,179.67,179.46,179.52,346092.0,179.57,179.67,179.46,179.52,346092.0
2024-08-21 12:30:00,179.52,179.76,179.5,179.7,263752.0,179.52,179.76,179.5,179.7,263752.0
2024-08-21 12:40:00,179.7,179.74,179.36,179.48,275089.0,179.7,179.74,179.36,179.48,275089.0
2024-08-21 12:50:00,179.48,179.84,179.39,179.73,371340.0,179.48,179.84,179.39,179.73,371340.0
2024-08-21 13:00:00,179.72,180.08,179.72,179.78,404528.0,179.72,180.08,179.72,179.78,404528.0
2024-08-21 13:10:00,179.78,179.95,179.71,179.93,372271.0,179.78,179.95,179.71,179.93,372271.0
2024-08-21 13:20:00,179.93,180.03,179.84,179.97,315744.0,179.93,180.03,179.84,179.97,315744.0
2024-08-21 13:30:00,179.97,180.28,179.93,180.27,363753.0,179.97,180.28,179.93,180.27,363753.0
2024-08-21 13:40:00,180.27,180.37,180.12,180.34,309458.0,180.27,180.37,180.12,180.34,309458.0
2024-08-21 13:50:00,180.35,180.45,180.25,180.38,390962.0,180.35,180.45,180.25,180.38,390962.0
2024-08-21 14:00:00,180.38,180.69,180.06,180.13,581093.0,180.38,180.69,180.06,180.13,581093.0
2024-08-21 14:10:00,180.13,180.28,179.97,180.16,384244.0,180.13,180.28,179.97,180.16,384244.0
2024-08-21 14:20:00,180.16,180.48,180.06,180.47,341779.0,180.16,180.48,180.06,180.47,341779.0
2024-08-21 14:30:00,180.48,180.78,180.27,180.42,517077.0,180.48,180.78,180.27,180.42,517077.0
2024-08-21 14:40:00,180.42,180.52,180.27,180.4,320028.0,180.42,180.52,180.27,180.4,320028.0
2024-08-21 14:50:00,180.39,180.59,180.32,180.41,346775.0,180.39,180.59,180.32,180.41,346775.0
2024-08-21 15:00:00,180.42,180.46,180.02,180.11,337131.0,180.42,180.46,180.02,180.11,337131.0
2024-08-21 15:10:00,180.13,180.29,180.01,180.19,339586.0,180.13,180.29,180.01,180.19,339586.0
2024-08-21 15:20:00,180.19,180.23,179.85,180.2,421829.0,180.19,180.23,179.85,180.2,421829.0
2024-08-21 15:30:00,180.2,180.2,179.87,179.97,309033.0,180.2,180.2,179.87,179.97,309033.0
2024-08-21 15:40:00,179.98,180.26,179.73,180.23,698416.0,179.98,180.26,179.73,180.23,698416.0
2024-08-21 15:50:00,180.27,180.38,180.0,180.07,1607562.0,180.27,180.38,180.0,180.07,1607562.0
2024-08-22 09:30:00,181.38,181.47,180.18,180.76,1312357.0,181.38,181.47,180.18,180.76,1312357.0
2024-08-22 09:40:00,180.78,181.2,180.46,180.69,827205.0,180.78,181.2,180.46,180.69,827205.0
2024-08-22 09:50:00,180.71,180.8,179.98,180.02,647969.0,180.71,180.8,179.98,180.02,647969.0
2024-08-22 10:00:00,180.02,180.61,179.65,179.76,686482.0,180.02,180.61,179.65,179.76,686482.0
2024-08-22 10:10:00,179.77,179.92,179.22,179.56,588019.0,179.77,179.92,179.22,179.56,588019.0
2024-08-22 10:20:00,179.56,179.91,179.43,179.6,434306.0,179.56,179.91,179.43,179.6,434306.0
2024-08-22 10:30:00,179.59,179.59,179.09,179.39,387449.0,179.59,179.59,179.09,179.39,387449.0
2024-08-22 10:40:00,179.39,179.57,179.02,179.07,285979.0,179.39,179.57,179.02,179.07,285979.0
2024-08-22 10:50:00,179.06,179.48,178.95,179.23,326457.0,179.06,179.48,178.95,179.23,326457.0
2024-08-22 11:00:00,179.24,179.69,179.2,179.23,324806.0,179.24,179.69,179.2,179.23,324806.0
2024-08-22 11:10:00,179.22,179.24,178.82,178.82,292575.0,179.22,179.24,178.82,178.82,292575.0
2024-08-22 11:20:00,178.84,178.91,178.44,178.45,435028.0,178.84,178.91,178.44,178.45,435028.0
2024-08-22 11:30:00,178.45,178.55,177.35,177.41,826542.0,178.45,178.55,177.35,177.41,826542.0
2024-08-22 11:40:00,177.41,177.76,176.8,177.0,675027.0,177.41,177.76,176.8,177.0,675027.0
2024-08-22 11:50:00,177.04,177.6,176.88,177.47,435541.0,177.04,177.6,176.88,177.47,435541.0
2024-08-22 12:00:00,177.47,177.88,177.43,177.74,443491.0,177.47,177.88,177.43,177.74,443491.0
2024-08-22 12:10:00,177.73,177.79,177.41,177.73,277568.0,177.73,177.79,177.41,177.73,277568.0
2024-08-22 12:20:00,177.75,178.26,177.73,178.21,323952.0,177.75,178.26,177.73,178.21,323952.0
2024-08-22 12:30:00,178.2,178.45,178.14,178.22,270092.0,178.2,178.45,178.14,178.22,270092.0
2024-08-22 12:40:00,178.23,178.49,178.09,178.2,249235.0,178.23,178.49,178.09,178.2,249235.0
2024-08-22 12:50:00,178.2,178.26,177.44,177.67,323768.0,178.2,178.26,177.44,177.67,323768.0
2024-08-22 13:00:00,177.67,177.76,177.43,177.74,251854.0,177.67,177.76,177.43,177.74,251854.0
2024-08-22 13:10:00,177.75,178.04,177.52,177.72,258606.0,177.75,178.04,177.52,177.72,258606.0
2024-08-22 13:20:00,177.73,177.81,177.51,177.65,157831.0,177.73,177.81,177.51,177.65,157831.0
2024-08-22 13:30:00,177.64,177.72,177.07,177.45,336374.0,177.64,177.72,177.07,177.45,336374.0
2024-08-22 13:40:00,177.44,177.54,176.92,176.96,275269.0,177.44,177.54,176.92,176.96,275269.0
2024-08-22 13:50:00,176.96,177.12,176.65,176.88,272748.0,176.96,177.12,176.65,176.88,272748.0
2024-08-22 14:00:00,176.88,177.16,176.7,177.14,246780.0,176.88,177.16,176.7,177.14,246780.0
2024-08-22 14:10:00,177.15,177.38,176.92,177.34,311682.0,177.15,177.38,176.92,177.34,311682.0
2024-08-22 14:20:00,177.34,177.47,177.11,177.44,283179.0,177.34,177.47,177.11,177.44,283179.0
2024-08-22 14:30:00,177.44,177.58,177.25,177.32,261139.0,177.44,177.58,177.25,177.32,261139.0
2024-08-22 14:40:00,177.3,177.54,177.16,177.16,244330.0,177.3,177.54,177.16,177.16,244330.0
2024-08-22 14:50:00,177.16,177.17,176.49,176.57,397010.0,177.16,177.17,176.49,176.57,397010.0
2024-08-22 15:00:00,176.58,177.15,176.57,176.86,329928.0,176.58,177.15,176.57,176.86,329928.0
2024-08-22 15:10:00,176.88,176.91,176.55,176.63,309574.0,176.88,176.91,176.55,176.63,309574.0
2024-08-22 15:20:00,176.63,176.64,175.98,176.03,571155.0,176.63,176.64,175.98,176.03,571155.0
2024-08-22 15:30:00,176.03,176.27,175.68,175.85,648459.0,176.03,176.27,175.68,175.85,648459.0
2024-08-22 15:40:00,175.86,176.27,175.68,176.13,735983.0,175.86,176.27,175.68,176.13,735983.0
2024-08-22 15:50:00,176.13,176.49,175.68,176.15,2302569.0,176.13,176.49,175.68,176.15,2302569.0
2024-08-23 09:30:00,177.34,177.93,176.53,176.73,1422408.0,177.34,177.93,176.53,176.73,1422408.0
2024-08-23 09:40:00,176.72,177.17,176.71,177.04,577221.0,176.72,177.17,176.71,177.04,577221.0
2024-08-23 09:50:00,177.03,177.31,176.8,177.0,576465.0,177.03,177.31,176.8,177.0,576465.0
2024-08-23 10:00:00,177.01,178.49,177.01,178.41,1353784.0,177.01,178.49,177.01,178.41,1353784.0
2024-08-23 10:10:00,178.4,178.8,177.44,177.93,1147391.0,178.4,178.8,177.44,177.93,1147391.0
2024-08-23 10:20:00,177.93,178.97,177.67,178.5,840320.0,177.93,178.97,177.67,178.5,840320.0
2024-08-23 10:30:00,178.52,178.69,177.96,178.04,641933.0,178.52,178.69,177.96,178.04,641933.0
2024-08-23 10:40:00,178.07,178.25,176.6,176.95,715439.0,178.07,178.25,176.6,176.95,715439.0
2024-08-23 10:50:00,176.93,177.12,176.36,176.88,691214.0,176.93,177.12,176.36,176.88,691214.0
2024-08-23 11:00:00,176.85,177.03,176.46,176.89,397764.0,176.85,177.03,176.46,176.89,397764.0
2024-08-23 11:10:00,176.89,177.63,176.19,177.46,608056.0,176.89,177.63,176.19,177.46,608056.0
2024-08-23 11:20:00,177.47,177.89,177.27,177.52,381608.0,177.47,177.89,177.27,177.52,381608.0
2024-08-23 11:30:00,177.54,177.75,177.38,177.73,278539.0,177.54,177.75,177.38,177.73,278539.0
2024-08-23 11:40:00,177.71,177.99,176.82,177.16,382972.0,177.71,177.99,176.82,177.16,382972.0
2024-08-23 11:50:00,177.14,177.17,176.56,176.68,329825.0,177.14,177.17,176.56,176.68,329825.0
2024-08-23 12:00:00,176.69,176.75,176.12,176.33,395634.0,176.69,176.75,176.12,176.33,395634.0
2024-08-23 12:10:00,176.36,176.37,175.69,176.13,437532.0,176.36,176.37,175.69,176.13,437532.0
2024-08-23 12:20:00,176.14,176.19,175.54,175.99,305431.0,176.14,176.19,175.54,175.99,305431.0
2024-08-23 12:30:00,175.99,176.25,175.76,175.99,344944.0,175.99,176.25,175.76,175.99,344944.0
2024-08-23 12:40:00,176.01,176.04,175.24,175.59,350198.0,176.01,176.04,175.24,175.59,350198.0
2024-08-23 12:50:00,175.58,176.31,175.58,176.21,303948.0,175.58,176.31,175.58,176.21,303948.0
2024-08-23 13:00:00,176.22,176.31,175.97,176.07,296004.0,176.22,176.31,175.97,176.07,296004.0
2024-08-23 13:10:00,176.07,176.26,175.84,176.13,260046.0,176.07,176.26,175.84,176.13,260046.0
2024-08-23 13:20:00,176.14,176.63,176.05,176.58,213917.0,176.14,176.63,176.05,176.58,213917.0
2024-08-23 13:30:00,176.59,176.8,176.5,176.75,211760.0,176.59,176.8,176.5,176.75,211760.0
2024-08-23 13:40:00,176.76,176.91,176.54,176.63,223745.0,176.76,176.91,176.54,176.63,223745.0
2024-08-23 13:50:00,176.63,176.77,176.49,176.59,205804.0,176.63,176.77,176.49,176.59,205804.0
2024-08-23 14:00:00,176.6,176.85,176.5,176.77,194386.0,176.6,176.85,176.5,176.77,194386.0
2024-08-23 14:10:00,176.78,176.95,176.75,176.87,177394.0,176.78,176.95,176.75,176.87,177394.0
2024-08-23 14:20:00,176.88,176.92,176.61,176.75,221554.0,176.88,176.92,176.61,176.75,221554.0
2024-08-23 14:30:00,176.74,176.95,176.69,176.91,169566.0,176.74,176.95,176.69,176.91,169566.0
2024-08-23 14:40:00,176.91,177.05,176.88,177.02,255642.0,176.91,177.05,176.88,177.02,255642.0
2024-08-23 14:50:00,177.03,177.1,176.67,176.85,258328.0,177.03,177.1,176.67,176.85,258328.0
2024-08-23 15:00:00,176.84,176.92,176.54,176.92,287624.0,176.84,176.92,176.54,176.92,287624.0
2024-08-23 15:10:00,176.93,177.35,176.92,177.18,353041.0,176.93,177.35,176.92,177.18,353041.0
2024-08-23 15:20:00,177.18,177.33,177.03,177.28,307702.0,177.18,177.33,177.03,177.28,307702.0
2024-08-23 15:30:00,177.28,177.31,176.87,176.93,333172.0,177.28,177.31,176.87,176.93,333172.0
2024-08-23 15:40:00,176.93,177.09,176.62,176.96,359073.0,176.93,177.09,176.62,176.96,359073.0
2024-08-23 15:50:00,176.97,177.26,176.8,177.0,1352100.0,176.97,177.26,176.8,177.0,1352100.0
2024-08-26 09:30:00,176.72,177.47,176.46,177.11,1243257.0,176.72,177.47,176.46,177.11,1243257.0
2024-08-26 09:40:00,177.09,177.09,176.21,176.38,619560.0,177.09,177.09,176.21,176.38,619560.0
2024-08-26 09:50:00,176.38,176.77,175.94,176.73,589157.0,176.38,176.77,175.94,176.73,589157.0
2024-08-26 10:00:00,176.76,176.84,175.92,176.06,568483.0,176.76,176.84,175.92,176.06,568483.0
2024-08-26 10:10:00,176.06,176.33,175.74,175.8,559726.0,176.06,176.33,175.74,175.8,559726.0
2024-08-26 10:20:00,175.8,175.93,175.43,175.48,467594.0,175.8,175.93,175.43,175.48,467594.0
2024-08-26 10:30:00,175.49,175.54,174.3,174.41,765250.0,175.49,175.54,174.3,174.41,765250.0
2024-08-26 10:40:00,174.42,175.0,174.34,174.97,474789.0,174.42,175.0,174.34,174.97,474789.0
2024-08-26 10:50:00,174.96,175.63,174.91,175.55,302739.0,174.96,175.63,174.91,175.55,302739.0
2024-08-26 11:00:00,175.55,175.81,175.43,175.57,301326.0,175.55,175.81,175.43,175.57,301326.0
2024-08-26 11:10:00,175.56,175.94,175.44,175.81,309138.0,175.56,175.94,175.44,175.81,309138.0
2024-08-26 11:20:00,175.81,176.16,175.76,175.99,420989.0,175.81,176.16,175.76,175.99,420989.0
2024-08-26 11:30:00,175.96,175.96,175.67,175.95,280210.0,175.96,175.96,175.67,175.95,280210.0
2024-08-26 11:40:00,175.95,176.24,175.81,176.03,237776.0,175.95,176.24,175.81,176.03,237776.0
2024-08-26 11:50:00,176.02,176.04,175.49,175.64,270653.0,176.02,176.04,175.49,175.64,270653.0
2024-08-26 12:00:00,175.62,175.7,175.4,175.41,194625.0,175.62,175.7,175.4,175.41,194625.0
2024-08-26 12:10:00,175.42,175.55,175.31,175.52,250445.0,175.42,175.55,175.31,175.52,250445.0
2024-08-26 12:20:00,175.52,176.04,175.52,176.02,281501.0,175.52,176.04,175.52,176.02,281501.0
2024-08-26 12:30:00,176.0,176.15,175.96,175.99,194053.0,176.0,176.15,175.96,175.99,194053.0
2024-08-26 12:40:00,175.97,176.2,175.92,176.08,164526.0,175.97,176.2,175.92,176.08,164526.0
2024-08-26 12:50:00,176.08,176.19,175.85,175.94,150069.0,176.08,176.19,175.85,175.94,150069.0
2024-08-26 13:00:00,175.96,176.06,175.82,175.88,194437.0,175.96,176.06,175.82,175.88,194437.0
2024-08-26 13:10:00,175.88,175.92,175.62,175.63,185174.0,175.88,175.92,175.62,175.63,185174.0
2024-08-26 13:20:00,175.64,175.96,175.61,175.63,213288.0,175.64,175.96,175.61,175.63,213288.0
2024-08-26 13:30:00,175.64,175.78,175.14,175.21,237630.0,175.64,175.78,175.14,175.21,237630.0
2024-08-26 13:40:00,175.21,175.33,174.78,174.93,309764.0,175.21,175.33,174.78,174.93,309764.0
2024-08-26 13:50:00,174.96,175.02,174.76,174.95,288196.0,174.96,175.02,174.76,174.95,288196.0
2024-08-26 14:00:00,174.97,175.12,174.82,174.91,226264.0,174.97,175.12,174.82,174.91,226264.0
2024-08-26 14:10:00,174.9,175.15,174.9,175.15,226839.0,174.9,175.15,174.9,175.15,226839.0
2024-08-26 14:20:00,175.16,175.46,175.13,175.44,230775.0,175.16,175.46,175.13,175.44,230775.0
2024-08-26 14:30:00,175.46,175.83,175.45,175.66,268166.0,175.46,175.83,175.45,175.66,268166.0
2024-08-26 14:40:00,175.67,175.88,175.66,175.74,224682.0,175.67,175.88,175.66,175.74,224682.0
2024-08-26 14:50:00,175.75,175.77,175.52,175.64,202998.0,175.75,175.77,175.52,175.64,202998.0
2024-08-26 15:00:00,175.64,175.68,175.4,175.53,220404.0,175.64,175.68,175.4,175.53,220404.0
2024-08-26 15:10:00,175.55,175.68,175.46,175.52,268855.0,175.55,175.68,175.46,175.52,268855.0
2024-08-26 15:20:00,175.52,175.59,175.34,175.39,238163.0,175.52,175.59,175.34,175.39,238163.0
2024-08-26 15:30:00,175.37,175.52,175.22,175.24,289408.0,175.37,175.52,175.22,175.24,289408.0
2024-08-26 15:40:00,175.22,175.49,175.19,175.28,378029.0,175.22,175.49,175.19,175.28,378029.0
2024-08-26 15:50:00,175.29,175.58,175.01,175.51,1438370.0,175.29,175.58,175.01,175.51,1438370.0
2024-08-27 09:30:00,174.31,174.89,172.82,173.09,1681036.0,174.31,174.89,172.82,173.09,1681036.0
2024-08-27 09:40:00,173.09,173.2,172.34,172.83,1163632.0,173.09,173.2,172.34,172.83,1163632.0
2024-08-27 09:50:00,172.84,173.14,172.63,172.86,919015.0,172.84,173.14,172.63,172.86,919015.0
2024-08-27 10:00:00,172.86,172.99,172.42,172.6,742118.0,172.86,172.99,172.42,172.6,742118.0
2024-08-27 10:10:00,172.6,173.45,172.57,173.16,791872.0,172.6,173.45,172.57,173.16,791872.0
2024-08-27 10:20:00,173.16,173.86,172.97,173.83,643011.0,173.16,173.86,172.97,173.83,643011.0
2024-08-27 10:30:00,173.83,174.0,173.02,173.23,675037.0,173.83,174.0,173.02,173.23,675037.0
2024-08-27 10:40:00,173.23,173.32,173.07,173.22,424422.0,173.23,173.32,173.07,173.22,424422.0
2024-08-27 10:50:00,173.17,173.37,172.91,173.0,521556.0,173.17,173.37,172.91,173.0,521556.0
2024-08-27 11:00:00,173.02,173.36,172.83,172.99,453626.0,173.02,173.36,172.83,172.99,453626.0
2024-08-27 11:10:00,172.99,173.11,172.74,172.92,420495.0,172.99,173.11,172.74,172.92,420495.0
2024-08-27 11:20:00,172.92,173.08,172.79,172.79,265218.0,172.92,173.08,172.79,172.79,265218.0
2024-08-27 11:30:00,172.78,172.92,172.39,172.92,560831.0,172.78,172.92,172.39,172.92,560831.0
2024-08-27 11:40:00,172.89,172.92,172.5,172.56,323474.0,172.89,172.92,172.5,172.56,323474.0
2024-08-27 11:50:00,172.58,172.73,172.25,172.67,402876.0,172.58,172.73,172.25,172.67,402876.0
2024-08-27 12:00:00,172.67,172.86,172.61,172.75,277795.0,172.67,172.86,172.61,172.75,277795.0
2024-08-27 12:10:00,172.74,173.25,172.72,173.16,361286.0,172.74,173.25,172.72,173.16,361286.0
2024-08-27 12:20:00,173.16,173.29,173.02,173.24,317316.0,173.16,173.29,173.02,173.24,317316.0
2024-08-27 12:30:00,173.25,173.44,173.12,173.17,266512.0,173.25,173.44,173.12,173.17,266512.0
2024-08-27 12:40:00,173.17,173.17,172.72,172.91,301949.0,173.17,173.17,172.72,172.91,301949.0
2024-08-27 12:50:00,172.92,173.08,172.78,172.83,253556.0,172.92,173.08,172.78,172.83,253556.0
2024-08-27 13:00:00,172.83,173.0,172.78,172.97,214574.0,172.83,173.0,172.78,172.97,214574.0
2024-08-27 13:10:00,172.97,173.44,172.93,173.42,320735.0,172.97,173.44,172.93,173.42,320735.0
2024-08-27 13:20:00,173.41,173.49,173.22,173.45,230123.0,173.41,173.49,173.22,173.45,230123.0
2024-08-27 13:30:00,173.46,173.69,173.4,173.49,416213.0,173.46,173.69,173.4,173.49,416213.0
2024-08-27 13:40:00,173.47,173.52,173.25,173.5,231049.0,173.47,173.52,173.25,173.5,231049.0
2024-08-27 13:50:00,173.51,173.8,173.49,173.79,301457.0,173.51,173.8,173.49,173.79,301457.0
2024-08-27 14:00:00,173.77,173.92,173.72,173.78,350952.0,173.77,173.92,173.72,173.78,350952.0
2024-08-27 14:10:00,173.77,173.89,173.64,173.88,415800.0,173.77,173.89,173.64,173.88,415800.0
2024-08-27 14:20:00,173.88,174.05,173.86,173.88,398459.0,173.88,174.05,173.86,173.88,398459.0
2024-08-27 14:30:00,173.86,174.01,173.78,173.87,233289.0,173.86,174.01,173.78,173.87,233289.0
2024-08-27 14:40:00,173.87,173.97,173.7,173.78,227040.0,173.87,173.97,173.7,173.78,227040.0
2024-08-27 14:50:00,173.77,173.81,173.63,173.79,225129.0,173.77,173.81,173.63,173.79,225129.0
2024-08-27 15:00:00,173.8,173.86,173.52,173.61,265456.0,173.8,173.86,173.52,173.61,265456.0
2024-08-27 15:10:00,173.6,173.77,173.59,173.75,251750.0,173.6,173.77,173.59,173.75,251750.0
2024-08-27 15:20:00,173.75,173.77,173.58,173.6,201132.0,173.75,173.77,173.58,173.6,201132.0
2024-08-27 15:30:00,173.6,173.63,173.44,173.55,308513.0,173.6,173.63,173.44,173.55,308513.0
2024-08-27 15:40:00,173.53,173.65,173.39,173.43,432557.0,173.53,173.65,173.39,173.43,432557.0
2024-08-27 15:50:00,173.42,173.43,172.72,173.11,1780816.0,173.42,173.43,172.72,173.11,1780816.0
2024-08-28 09:30:00,173.69,173.69,172.66,172.68,903515.0,173.69,173.69,172.66,172.68,903515.0
2024-08-28 09:40:00,172.7,172.91,172.08,172.23,573617.0,172.7,172.91,172.08,172.23,573617.0
2024-08-28 09:50:00,172.22,172.23,171.65,171.78,654387.0,172.22,172.23,171.65,171.78,654387.0
2024-08-28 10:00:00,171.78,171.78,171.15,171.42,702726.0,171.78,171.78,171.15,171.42,702726.0
2024-08-28 10:10:00,171.42,171.81,171.15,171.79,560143.0,171.42,171.81,171.15,171.79,560143.0
2024-08-28 10:20:00,171.78,171.99,171.48,171.92,471087.0,171.78,171.99,171.48,171.92,471087.0
2024-08-28 10:30:00,171.91,172.08,171.75,171.8,316520.0,171.91,172.08,171.75,171.8,316520.0
2024-08-28 10:40:00,171.81,171.91,171.07,171.28,438199.0,171.81,171.91,171.07,171.28,438199.0
2024-08-28 10:50:00,171.27,171.53,171.17,171.24,352021.0,171.27,171.53,171.17,171.24,352021.0
2024-08-28 11:00:00,171.22,171.23,170.8,171.07,554004.0,171.22,171.23,170.8,171.07,554004.0
2024-08-28 11:10:00,171.07,171.1,170.26,170.32,565253.0,171.07,171.1,170.26,170.32,565253.0
2024-08-28 11:20:00,170.31,170.66,170.2,170.64,435668.0,170.31,170.66,170.2,170.64,435668.0
2024-08-28 11:30:00,170.63,170.72,170.35,170.41,359224.0,170.63,170.72,170.35,170.41,359224.0
2024-08-28 11:40:00,170.42,170.71,170.21,170.57,459823.0,170.42,170.71,170.21,170.57,459823.0
2024-08-28 11:50:00,170.53,170.8,170.51,170.69,292317.0,170.53,170.8,170.51,170.69,292317.0
2024-08-28 12:00:00,170.69,170.85,170.52,170.7,280706.0,170.69,170.85,170.52,170.7,280706.0
2024-08-28 12:10:00,170.72,170.78,170.22,170.54,276333.0,170.72,170.78,170.22,170.54,276333.0
2024-08-28 12:20:00,170.53,170.64,170.03,170.4,350564.0,170.53,170.64,170.03,170.4,350564.0
2024-08-28 12:30:00,170.39,170.72,170.33,170.52,184641.0,170.39,170.72,170.33,170.52,184641.0
2024-08-28 12:40:00,170.52,170.64,170.41,170.45,181259.0,170.52,170.64,170.41,170.45,181259.0
2024-08-28 12:50:00,170.46,170.75,170.43,170.66,259374.0,170.46,170.75,170.43,170.66,259374.0
2024-08-28 13:00:00,170.67,170.84,170.57,170.7,273423.0,170.67,170.84,170.57,170.7,273423.0
2024-08-28 13:10:00,170.72,170.72,170.2,170.25,269628.0,170.72,170.72,170.2,170.25,269628.0
2024-08-28 13:20:00,170.27,170.39,170.2,170.38,190497.0,170.27,170.39,170.2,170.38,190497.0
2024-08-28 13:30:00,170.38,170.44,170.2,170.24,271925.0,170.38,170.44,170.2,170.24,271925.0
2024-08-28 13:40:00,170.24,170.34,169.86,169.93,313115.0,170.24,170.34,169.86,169.93,313115.0
2024-08-28 13:50:00,169.93,169.97,169.04,169.09,552488.0,169.93,169.97,169.04,169.09,552488.0
2024-08-28 14:00:00,169.09,169.42,168.92,169.4,471747.0,169.09,169.42,168.92,169.4,471747.0
2024-08-28 14:10:00,169.39,169.62,169.32,169.54,318332.0,169.39,169.62,169.32,169.54,318332.0
2024-08-28 14:20:00,169.55,169.7,169.48,169.68,269710.0,169.55,169.7,169.48,169.68,269710.0
2024-08-28 14:30:00,169.66,169.76,169.5,169.74,228029.0,169.66,169.76,169.5,169.74,228029.0
2024-08-28 14:40:00,169.72,169.8,169.53,169.69,366725.0,169.72,169.8,169.53,169.69,366725.0
2024-08-28 14:50:00,169.69,170.65,169.65,170.62,528595.0,169.69,170.65,169.65,170.62,528595.0
2024-08-28 15:00:00,170.61,170.79,170.22,170.35,423452.0,170.61,170.79,170.22,170.35,423452.0
2024-08-28 15:10:00,170.36,170.53,170.12,170.39,341383.0,170.36,170.53,170.12,170.39,341383.0
2024-08-28 15:20:00,170.4,170.65,170.26,170.62,356534.0,170.4,170.65,170.26,170.62,356534.0
2024-08-28 15:30:00,170.6,170.85,170.47,170.51,508403.0,170.6,170.85,170.47,170.51,508403.0
2024-08-28 15:40:00,170.51,171.05,170.5,170.97,797015.0,170.51,171.05,170.5,170.97,797015.0
2024-08-28 15:50:00,170.98,171.39,170.68,170.79,1756221.0,170.98,171.39,170.68,170.79,1756221.0
2024-08-29 09:30:00,173.22,173.56,172.34,172.54,1839734.0,173.22,173.56,172.34,172.54,1839734.0
2024-08-29 09:40:00,172.55,173.34,172.1,173.1,795277.0,172.55,173.34,172.1,173.1,795277.0
2024-08-29 09:50:00,173.08,173.38,172.44,173.36,612898.0,173.08,173.38,172.44,173.36,612898.0
2024-08-29 10:00:00,173.37,173.77,172.64,172.67,694133.0,173.37,173.77,172.64,172.67,694133.0
2024-08-29 10:10:00,172.7,173.08,171.92,172.25,452567.0,172.7,173.08,171.92,172.25,452567.0
2024-08-29 10:20:00,172.26,172.95,172.05,172.92,461135.0,172.26,172.95,172.05,172.92,461135.0
2024-08-29 10:30:00,172.93,173.41,172.91,173.39,486073.0,172.93,173.41,172.91,173.39,486073.0
2024-08-29 10:40:00,173.39,174.14,173.16,174.13,695680.0,173.39,174.14,173.16,174.13,695680.0
2024-08-29 10:50:00,174.12,174.27,173.35,173.57,489697.0,174.12,174.27,173.35,173.57,489697.0
2024-08-29 11:00:00,173.58,173.84,173.38,173.63,384090.0,173.58,173.84,173.38,173.63,384090.0
2024-08-29 11:10:00,173.63,174.18,173.47,173.53,357447.0,173.63,174.18,173.47,173.53,357447.0
2024-08-29 11:20:00,173.51,173.7,173.37,173.62,264333.0,173.51,173.7,173.37,173.62,264333.0
2024-08-29 11:30:00,173.62,173.82,173.42,173.64,281187.0,173.62,173.82,173.42,173.64,281187.0
2024-08-29 11:40:00,173.65,173.75,173.49,173.69,202347.0,173.65,173.75,173.49,173.69,202347.0
2024-08-29 11:50:00,173.7,173.95,173.6,173.93,231346.0,173.7,173.95,173.6,173.93,231346.0
2024-08-29 12:00:00,173.94,174.23,173.89,174.16,426602.0,173.94,174.23,173.89,174.16,426602.0
2024-08-29 12:10:00,174.15,174.29,173.68,173.96,325399.0,174.15,174.29,173.68,173.96,325399.0
2024-08-29 12:20:00,173.96,174.22,173.76,173.86,254263.0,173.96,174.22,173.76,173.86,254263.0
2024-08-29 12:30:00,173.87,174.17,173.78,173.97,276822.0,173.87,174.17,173.78,173.97,276822.0
2024-08-29 12:40:00,173.95,174.21,173.92,173.96,177524.0,173.95,174.21,173.92,173.96,177524.0
2024-08-29 12:50:00,173.94,173.98,173.61,173.84,263802.0,173.94,173.98,173.61,173.84,263802.0
2024-08-29 13:00:00,173.84,173.84,173.45,173.47,224398.0,173.84,173.84,173.45,173.47,224398.0
2024-08-29 13:10:00,173.47,173.59,173.25,173.45,165307.0,173.47,173.59,173.25,173.45,165307.0
2024-08-29 13:20:00,173.47,173.66,173.44,173.48,133925.0,173.47,173.66,173.44,173.48,133925.0
2024-08-29 13:30:00,173.48,173.61,173.29,173.32,144103.0,173.48,173.61,173.29,173.32,144103.0
2024-08-29 13:40:00,173.31,173.51,173.07,173.17,276929.0,173.31,173.51,173.07,173.17,276929.0
2024-08-29 13:50:00,173.18,173.68,173.14,173.67,245167.0,173.18,173.68,173.14,173.67,245167.0
2024-08-29 14:00:00,173.67,173.67,173.17,173.2,232944.0,173.67,173.67,173.17,173.2,232944.0
2024-08-29 14:10:00,173.19,173.23,172.94,173.0,230272.0,173.19,173.23,172.94,173.0,230272.0
2024-08-29 14:20:00,172.99,173.08,172.32,172.41,300800.0,172.99,173.08,172.32,172.41,300800.0
2024-08-29 14:30:00,172.4,172.41,171.75,171.8,478616.0,172.4,172.41,171.75,171.8,478616.0
2024-08-29 14:40:00,171.77,172.14,171.33,171.72,516933.0,171.77,172.14,171.33,171.72,516933.0
2024-08-29 14:50:00,171.72,171.77,171.26,171.55,336471.0,171.72,171.77,171.26,171.55,336471.0
2024-08-29 15:00:00,171.54,171.58,171.1,171.25,325510.0,171.54,171.58,171.1,171.25,325510.0
2024-08-29 15:10:00,171.22,171.56,170.81,171.27,436826.0,171.22,171.56,170.81,171.27,436826.0
2024-08-29 15:20:00,171.27,171.83,171.17,171.57,270058.0,171.27,171.83,171.17,171.57,270058.0
2024-08-29 15:30:00,171.58,172.0,171.4,171.77,377910.0,171.58,172.0,171.4,171.77,377910.0
2024-08-29 15:40:00,171.8,171.87,171.43,171.54,326652.0,171.8,171.87,171.43,171.54,326652.0
2024-08-29 15:50:00,171.51,172.26,171.47,172.13,1291596.0,171.51,172.26,171.47,172.13,1291596.0
2024-08-30 09:30:00,172.78,173.94,172.6,173.85,1477703.0,172.78,173.94,172.6,173.85,1477703.0
2024-08-30 09:40:00,173.9,174.84,173.87,174.54,1364845.0,173.9,174.84,173.87,174.54,1364845.0
2024-08-30 09:50:00,174.52,175.55,174.38,175.31,1418016.0,174.52,175.55,174.38,175.31,1418016.0
2024-08-30 10:00:00,175.31,175.65,174.81,174.96,1086531.0,175.31,175.65,174.81,174.96,1086531.0
2024-08-30 10:10:00,174.98,175.37,174.85,174.93,957561.0,174.98,175.37,174.85,174.93,957561.0
2024-08-30 10:20:00,174.92,174.93,174.36,174.79,623374.0,174.92,174.93,174.36,174.79,623374.0
2024-08-30 10:30:00,174.78,175.4,174.69,175.15,514273.0,174.78,175.4,174.69,175.15,514273.0
2024-08-30 10:40:00,175.16,175.38,174.51,174.94,391795.0,175.16,175.38,174.51,174.94,391795.0
2024-08-30 10:50:00,174.93,174.96,173.86,173.92,517309.0,174.93,174.96,173.86,173.92,517309.0
2024-08-30 11:00:00,173.91,174.75,173.73,174.75,660316.0,173.91,174.75,173.73,174.75,660316.0
2024-08-30 11:10:00,174.76,175.37,174.61,175.24,852475.0,174.76,175.37,174.61,175.24,852475.0
2024-08-30 11:20:00,175.24,175.69,175.02,175.39,764855.0,175.24,175.69,175.02,175.39,764855.0
2024-08-30 11:30:00,175.39,175.56,174.9,175.38,443790.0,175.39,175.56,174.9,175.38,443790.0
2024-08-30 11:40:00,175.38,175.39,175.09,175.17,275679.0,175.38,175.39,175.09,175.17,275679.0
2024-08-30 11:50:00,175.15,175.64,175.12,175.46,309567.0,175.15,175.64,175.12,175.46,309567.0
2024-08-30 12:00:00,175.44,175.44,174.96,175.29,216803.0,175.44,175.44,174.96,175.29,216803.0
2024-08-30 12:10:00,175.29,175.32,174.84,174.87,212231.0,175.29,175.32,174.84,174.87,212231.0
2024-08-30 12:20:00,174.84,174.98,174.52,174.68,259111.0,174.84,174.98,174.52,174.68,259111.0
2024-08-30 12:30:00,174.67,174.77,174.4,174.55,344938.0,174.67,174.77,174.4,174.55,344938.0
2024-08-30 12:40:00,174.55,174.86,174.49,174.77,200713.0,174.55,174.86,174.49,174.77,200713.0
2024-08-30 12:50:00,174.76,175.18,174.76,175.12,276639.0,174.76,175.18,174.76,175.12,276639.0
2024-08-30 13:00:00,175.13,175.37,175.0,175.25,264682.0,175.13,175.37,175.0,175.25,264682.0
2024-08-30 13:10:00,175.27,175.43,175.12,175.21,223803.0,175.27,175.43,175.12,175.21,223803.0
2024-08-30 13:20:00,175.22,175.29,175.03,175.21,132116.0,175.22,175.29,175.03,175.21,132116.0
2024-08-30 13:30:00,175.23,175.56,175.17,175.53,432616.0,175.23,175.56,175.17,175.53,432616.0
2024-08-30 13:40:00,175.54,175.69,175.53,175.63,250314.0,175.54,175.69,175.53,175.63,250314.0
2024-08-30 13:50:00,175.65,175.84,175.6,175.75,367600.0,175.65,175.84,175.6,175.75,367600.0
2024-08-30 14:00:00,175.76,175.82,175.6,175.7,246148.0,175.76,175.82,175.6,175.7,246148.0
2024-08-30 14:10:00,175.69,175.84,175.59,175.77,279522.0,175.69,175.84,175.59,175.77,279522.0
2024-08-30 14:20:00,175.77,176.03,175.75,175.96,380543.0,175.77,176.03,175.75,175.96,380543.0
2024-08-30 14:30:00,175.97,176.28,175.97,176.24,404654.0,175.97,176.28,175.97,176.24,404654.0
2024-08-30 14:40:00,176.24,176.43,176.17,176.42,426541.0,176.24,176.43,176.17,176.42,426541.0
2024-08-30 14:50:00,176.42,176.71,176.42,176.65,448759.0,176.42,176.71,176.42,176.65,448759.0
2024-08-30 15:00:00,176.64,177.0,176.6,176.99,550268.0,176.64,177.0,176.6,176.99,550268.0
2024-08-30 15:10:00,177.0,177.06,176.77,176.92,545189.0,177.0,177.06,176.77,176.92,545189.0
2024-08-30 15:20:00,176.92,177.59,176.92,177.59,799623.0,176.92,177.59,176.92,177.59,799623.0
2024-08-30 15:30:00,177.59,177.69,177.31,177.5,791021.0,177.59,177.69,177.31,177.5,791021.0
2024-08-30 15:40:00,177.5,177.8,177.49,177.78,828882.0,177.5,177.8,177.49,177.78,828882.0
2024-08-30 15:50:00,177.78,178.9,177.78,178.48,4134831.0,177.78,178.9,177.78,178.48,4134831.0
2024-09-03 09:30:00,177.55,178.1,176.17,177.22,2283141.0,177.55,178.1,176.17,177.22,2283141.0
2024-09-03 09:40:00,177.22,178.12,176.58,177.99,1061510.0,177.22,178.12,176.58,177.99,1061510.0
2024-09-03 09:50:00,178.06,178.26,177.07,177.69,1087001.0,178.06,178.26,177.07,177.69,1087001.0
2024-09-03 10:00:00,177.67,177.69,176.43,176.87,684670.0,177.67,177.69,176.43,176.87,684670.0
2024-09-03 10:10:00,176.85,177.07,176.4,176.96,656324.0,176.85,177.07,176.4,176.96,656324.0
2024-09-03 10:20:00,176.98,177.1,176.64,176.75,464266.0,176.98,177.1,176.64,176.75,464266.0
2024-09-03 10:30:00,176.78,176.89,176.42,176.57,950510.0,176.78,176.89,176.42,176.57,950510.0
2024-09-03 10:40:00,176.53,176.84,176.07,176.1,875357.0,176.53,176.84,176.07,176.1,875357.0
2024-09-03 10:50:00,176.1,176.22,175.56,175.98,958521.0,176.1,176.22,175.56,175.98,958521.0
2024-09-03 11:00:00,176.02,176.58,175.81,176.32,586461.0,176.02,176.58,175.81,176.32,586461.0
2024-09-03 11:10:00,176.28,176.68,176.23,176.63,385605.0,176.28,176.68,176.23,176.63,385605.0
2024-09-03 11:20:00,176.64,176.79,176.55,176.58,337190.0,176.64,176.79,176.55,176.58,337190.0
2024-09-03 11:30:00,176.6,176.93,176.33,176.67,453750.0,176.6,176.93,176.33,176.67,453750.0
2024-09-03 11:40:00,176.66,176.7,175.81,175.84,389877.0,176.66,176.7,175.81,175.84,389877.0
2024-09-03 11:50:00,175.83,175.86,175.26,175.52,396943.0,175.83,175.86,175.26,175.52,396943.0
2024-09-03 12:00:00,175.52,175.95,175.45,175.84,544408.0,175.52,175.95,175.45,175.84,544408.0
2024-09-03 12:10:00,175.83,176.41,175.67,176.23,415439.0,175.83,176.41,175.67,176.23,415439.0
2024-09-03 12:20:00,176.25,176.29,175.77,175.99,367659.0,176.25,176.29,175.77,175.99,367659.0
2024-09-03 12:30:00,175.96,176.2,175.89,176.1,193136.0,175.96,176.2,175.89,176.1,193136.0
2024-09-03 12:40:00,176.1,176.12,175.88,176.12,298667.0,176.1,176.12,175.88,176.12,298667.0
2024-09-03 12:50:00,176.11,176.34,176.1,176.27,290545.0,176.11,176.34,176.1,176.27,290545.0
2024-09-03 13:00:00,176.27,176.45,176.2,176.36,366077.0,176.27,176.45,176.2,176.36,366077.0
2024-09-03 13:10:00,176.37,176.53,176.25,176.52,356148.0,176.37,176.53,176.25,176.52,356148.0
2024-09-03 13:20:00,176.53,176.88,176.44,176.72,351545.0,176.53,176.88,176.44,176.72,351545.0
2024-09-03 13:30:00,176.7,176.84,176.36,176.72,329750.0,176.7,176.84,176.36,176.72,329750.0
2024-09-03 13:40:00,176.71,176.72,176.26,176.4,290741.0,176.71,176.72,176.26,176.4,290741.0
2024-09-03 13:50:00,176.39,176.51,176.17,176.2,343717.0,176.39,176.51,176.17,176.2,343717.0
2024-09-03 14:00:00,176.21,176.38,175.95,176.08,330537.0,176.21,176.38,175.95,176.08,330537.0
2024-09-03 14:10:00,176.07,176.33,175.97,176.19,536260.0,176.07,176.33,175.97,176.19,536260.0
2024-09-03 14:20:00,176.13,176.57,176.08,176.31,518767.0,176.13,176.57,176.08,176.31,518767.0
2024-09-03 14:30:00,176.31,176.7,176.31,176.47,334859.0,176.31,176.7,176.31,176.47,334859.0
2024-09-03 14:40:00,176.46,176.61,176.38,176.5,325173.0,176.46,176.61,176.38,176.5,325173.0
2024-09-03 14:50:00,176.5,176.69,176.5,176.59,376712.0,176.5,176.69,176.5,176.59,376712.0
2024-09-03 15:00:00,176.59,176.76,176.58,176.61,327110.0,176.59,176.76,176.58,176.61,327110.0
2024-09-03 15:10:00,176.61,176.72,176.42,176.66,446938.0,176.61,176.72,176.42,176.66,446938.0
2024-09-03 15:20:00,176.66,176.73,176.26,176.34,463042.0,176.66,176.73,176.26,176.34,463042.0
2024-09-03 15:30:00,176.35,176.52,175.95,176.04,937636.0,176.35,176.52,175.95,176.04,937636.0
2024-09-03 15:40:00,176.03,176.41,175.48,175.83,1105374.0,176.03,176.41,175.48,175.83,1105374.0
2024-09-03 15:50:00,175.81,176.42,175.81,176.31,2028306.0,175.81,176.42,175.81,176.31,2028306.0
2024-09-04 09:30:00,174.44,174.71,173.28,174.11,1801135.0,174.44,174.71,173.28,174.11,1801135.0
2024-09-04 09:40:00,174.09,174.84,173.84,174.13,1184037.0,174.09,174.84,173.84,174.13,1184037.0
2024-09-04 09:50:00,174.12,174.32,173.82,174.24,584482.0,174.12,174.32,173.82,174.24,584482.0
2024-09-04 10:00:00,174.22,174.49,173.03,174.39,922548.0,174.22,174.49,173.03,174.39,922548.0
2024-09-04 10:10:00,174.41,174.85,173.9,174.79,715871.0,174.41,174.85,173.9,174.79,715871.0
2024-09-04 10:20:00,174.8,175.35,174.57,175.35,677158.0,174.8,175.35,174.57,175.35,677158.0
2024-09-04 10:30:00,175.33,175.62,175.1,175.51,508208.0,175.33,175.62,175.1,175.51,508208.0
2024-09-04 10:40:00,175.51,175.65,175.03,175.23,493018.0,175.51,175.65,175.03,175.23,493018.0
2024-09-04 10:50:00,175.23,175.97,175.17,175.97,377893.0,175.23,175.97,175.17,175.97,377893.0
2024-09-04 11:00:00,175.97,175.98,175.36,175.36,502724.0,175.97,175.98,175.36,175.36,502724.0
2024-09-04 11:10:00,175.36,175.61,175.24,175.58,381601.0,175.36,175.61,175.24,175.58,381601.0
2024-09-04 11:20:00,175.58,175.64,174.95,174.96,398898.0,175.58,175.64,174.95,174.96,398898.0
2024-09-04 11:30:00,174.96,175.09,174.63,174.68,308239.0,174.96,175.09,174.63,174.68,308239.0
2024-09-04 11:40:00,174.66,175.0,174.42,174.79,356361.0,174.66,175.0,174.42,174.79,356361.0
2024-09-04 11:50:00,174.77,175.03,174.53,174.88,243469.0,174.77,175.03,174.53,174.88,243469.0
2024-09-04 12:00:00,174.87,174.99,174.62,174.97,174241.0,174.87,174.99,174.62,174.97,174241.0
2024-09-04 12:10:00,174.99,175.03,174.61,174.79,172625.0,174.99,175.03,174.61,174.79,172625.0
2024-09-04 12:20:00,174.76,175.17,174.7,174.92,219451.0,174.76,175.17,174.7,174.92,219451.0
2024-09-04 12:30:00,174.93,175.2,174.91,174.99,237726.0,174.93,175.2,174.91,174.99,237726.0
2024-09-04 12:40:00,174.98,175.04,174.51,174.63,229147.0,174.98,175.04,174.51,174.63,229147.0
2024-09-04 12:50:00,174.64,174.8,174.53,174.65,148509.0,174.64,174.8,174.53,174.65,148509.0
2024-09-04 13:00:00,174.63,174.63,174.04,174.08,215912.0,174.63,174.63,174.04,174.08,215912.0
2024-09-04 13:10:00,174.09,174.21,173.7,173.77,319817.0,174.09,174.21,173.7,173.77,319817.0
2024-09-04 13:20:00,173.76,173.96,173.36,173.42,304254.0,173.76,173.96,173.36,173.42,304254.0
2024-09-04 13:30:00,173.41,173.56,173.3,173.31,221838.0,173.41,173.56,173.3,173.31,221838.0
2024-09-04 13:40:00,173.32,173.35,172.96,173.17,375419.0,173.32,173.35,172.96,173.17,375419.0
2024-09-04 13:50:00,173.17,173.19,172.73,173.05,427172.0,173.17,173.19,172.73,173.05,427172.0
2024-09-04 14:00:00,173.05,173.21,172.87,173.1,363183.0,173.05,173.21,172.87,173.1,363183.0
2024-09-04 14:10:00,173.11,173.43,172.99,173.04,296934.0,173.11,173.43,172.99,173.04,296934.0
2024-09-04 14:20:00,173.04,173.38,172.95,173.24,233698.0,173.04,173.38,172.95,173.24,233698.0
2024-09-04 14:30:00,173.23,173.4,172.92,172.99,253865.0,173.23,173.4,172.92,172.99,253865.0
2024-09-04 14:40:00,173.0,173.23,172.94,173.17,290205.0,173.0,173.23,172.94,173.17,290205.0
2024-09-04 14:50:00,173.16,173.23,172.86,172.96,410733.0,173.16,173.23,172.86,172.96,410733.0
2024-09-04 15:00:00,172.96,173.03,172.54,172.64,455424.0,172.96,173.03,172.54,172.64,455424.0
2024-09-04 15:10:00,172.64,172.93,172.56,172.74,469353.0,172.64,172.93,172.56,172.74,469353.0
2024-09-04 15:20:00,172.71,173.16,172.71,173.11,426348.0,172.71,173.16,172.71,173.11,426348.0
2024-09-04 15:30:00,173.11,173.14,172.92,173.02,396263.0,173.11,173.14,172.92,173.02,396263.0
2024-09-04 15:40:00,173.01,173.4,173.01,173.21,391050.0,173.01,173.4,173.01,173.21,391050.0
2024-09-04 15:50:00,173.21,173.74,173.11,173.3,2291647.0,173.21,173.74,173.11,173.3,2291647.0
2024-09-05 09:30:00,175.03,178.22,174.99,178.06,2993513.0,175.03,178.22,174.99,178.06,2993513.0
2024-09-05 09:40:00,178.05,178.28,177.14,177.41,1437336.0,178.05,178.28,177.14,177.41,1437336.0
2024-09-05 09:50:00,177.42,178.48,177.34,178.3,939210.0,177.42,178.48,177.34,178.3,939210.0
2024-09-05 10:00:00,178.33,179.09,178.33,178.55,1407641.0,178.33,179.09,178.33,178.55,1407641.0
2024-09-05 10:10:00,178.55,178.63,177.66,177.93,1065134.0,178.55,178.63,177.66,177.93,1065134.0
2024-09-05 10:20:00,177.94,179.6,177.87,179.31,1363880.0,177.94,179.6,177.87,179.31,1363880.0
2024-09-05 10:30:00,179.33,179.88,179.29,179.84,811265.0,179.33,179.88,179.29,179.84,811265.0
2024-09-05 10:40:00,179.84,179.84,178.64,178.84,1075925.0,179.84,179.84,178.64,178.84,1075925.0
2024-09-05 10:50:00,178.84,178.84,177.73,177.73,937798.0,178.84,178.84,177.73,177.73,937798.0
2024-09-05 11:00:00,177.74,177.89,177.32,177.68,815466.0,177.74,177.89,177.32,177.68,815466.0
2024-09-05 11:10:00,177.65,177.98,177.38,177.8,618793.0,177.65,177.98,177.38,177.8,618793.0
2024-09-05 11:20:00,177.82,177.99,177.14,177.32,935165.0,177.82,177.99,177.14,177.32,935165.0
2024-09-05 11:30:00,177.3,177.6,176.76,177.59,698621.0,177.3,177.6,176.76,177.59,698621.0
2024-09-05 11:40:00,177.58,177.89,176.84,176.88,512829.0,177.58,177.89,176.84,176.88,512829.0
2024-09-05 11:50:00,176.89,177.14,176.45,176.84,549876.0,176.89,177.14,176.45,176.84,549876.0
2024-09-05 12:00:00,176.86,177.27,176.86,177.18,345818.0,176.86,177.27,176.86,177.18,345818.0
2024-09-05 12:10:00,177.18,177.18,176.6,176.81,434932.0,177.18,177.18,176.6,176.81,434932.0
2024-09-05 12:20:00,176.8,176.98,176.6,176.96,496150.0,176.8,176.98,176.6,176.96,496150.0
2024-09-05 12:30:00,176.97,176.97,176.62,176.8,372163.0,176.97,176.97,176.62,176.8,372163.0
2024-09-05 12:40:00,176.79,177.13,176.7,176.86,413166.0,176.79,177.13,176.7,176.86,413166.0
2024-09-05 12:50:00,176.86,177.13,176.74,176.88,469323.0,176.86,177.13,176.74,176.88,469323.0
2024-09-05 13:00:00,176.89,176.94,176.5,176.53,468765.0,176.89,176.94,176.5,176.53,468765.0
2024-09-05 13:10:00,176.54,176.8,176.32,176.71,297210.0,176.54,176.8,176.32,176.71,297210.0
2024-09-05 13:20:00,176.7,176.77,176.33,176.34,361350.0,176.7,176.77,176.33,176.34,361350.0
2024-09-05 13:30:00,176.34,176.98,176.33,176.73,368452.0,176.34,176.98,176.33,176.73,368452.0
2024-09-05 13:40:00,176.71,177.57,176.7,177.45,333269.0,176.71,177.57,176.7,177.45,333269.0
2024-09-05 13:50:00,177.43,177.75,177.28,177.72,294516.0,177.43,177.75,177.28,177.72,294516.0
2024-09-05 14:00:00,177.72,177.86,177.47,177.76,297647.0,177.72,177.86,177.47,177.76,297647.0
2024-09-05 14:10:00,177.75,178.0,177.62,177.82,369434.0,177.75,178.0,177.62,177.82,369434.0
2024-09-05 14:20:00,177.82,177.94,177.54,177.68,268118.0,177.82,177.94,177.54,177.68,268118.0
2024-09-05 14:30:00,177.69,177.89,177.44,177.67,285713.0,177.69,177.89,177.44,177.67,285713.0
2024-09-05 14:40:00,177.68,178.15,177.53,178.12,338063.0,177.68,178.15,177.53,178.12,338063.0
2024-09-05 14:50:00,178.13,178.48,177.83,177.88,372275.0,178.13,178.48,177.83,177.88,372275.0
2024-09-05 15:00:00,177.89,177.9,177.48,177.58,406243.0,177.89,177.9,177.48,177.58,406243.0
2024-09-05 15:10:00,177.58,177.67,176.97,177.28,489437.0,177.58,177.67,176.97,177.28,489437.0
2024-09-05 15:20:00,177.28,177.72,177.25,177.68,415147.0,177.28,177.72,177.25,177.68,415147.0
2024-09-05 15:30:00,177.67,178.13,177.64,177.73,467874.0,177.67,178.13,177.64,177.73,467874.0
2024-09-05 15:40:00,177.73,177.74,177.12,177.26,624199.0,177.73,177.74,177.12,177.26,624199.0
2024-09-05 15:50:00,177.25,177.9,177.0,177.89,1775502.0,177.25,177.9,177.0,177.89,1775502.0
2024-09-06 09:30:00,177.28,178.38,176.61,176.98,1320634.0,177.28,178.38,176.61,176.98,1320634.0
2024-09-06 09:40:00,176.99,177.8,176.6,177.0,643202.0,176.99,177.8,176.6,177.0,643202.0
2024-09-06 09:50:00,177.0,177.0,175.69,175.72,725368.0,177.0,177.0,175.69,175.72,725368.0
2024-09-06 10:00:00,175.72,175.95,175.29,175.33,658299.0,175.72,175.95,175.29,175.33,658299.0
2024-09-06 10:10:00,175.32,175.67,174.87,175.54,703711.0,175.32,175.67,174.87,175.54,703711.0
2024-09-06 10:20:00,175.56,175.66,174.4,174.49,580333.0,175.56,175.66,174.4,174.49,580333.0
2024-09-06 10:30:00,174.44,174.54,173.9,174.17,657551.0,174.44,174.54,173.9,174.17,657551.0
2024-09-06 10:40:00,174.14,174.16,173.21,173.25,637978.0,174.14,174.16,173.21,173.25,637978.0
2024-09-06 10:50:00,173.25,173.5,173.07,173.49,629341.0,173.25,173.5,173.07,173.49,629341.0
2024-09-06 11:00:00,173.48,174.31,173.44,173.55,962997.0,173.48,174.31,173.44,173.55,962997.0
2024-09-06 11:10:00,173.56,173.78,172.42,172.59,684907.0,173.56,173.78,172.42,172.59,684907.0
2024-09-06 11:20:00,172.61,172.92,172.36,172.55,673399.0,172.61,172.92,172.36,172.55,673399.0
2024-09-06 11:30:00,172.56,173.15,172.51,172.74,487514.0,172.56,173.15,172.51,172.74,487514.0
2024-09-06 11:40:00,172.71,172.82,172.05,172.39,502460.0,172.71,172.82,172.05,172.39,502460.0
2024-09-06 11:50:00,172.38,172.67,172.01,172.01,497587.0,172.38,172.67,172.01,172.01,497587.0
2024-09-06 12:00:00,172.01,172.37,171.92,172.13,389534.0,172.01,172.37,171.92,172.13,389534.0
2024-09-06 12:10:00,172.13,172.27,171.77,171.98,513377.0,172.13,172.27,171.77,171.98,513377.0
2024-09-06 12:20:00,171.98,172.26,171.73,171.75,367063.0,171.98,172.26,171.73,171.75,367063.0
2024-09-06 12:30:00,171.74,172.44,171.71,171.85,365688.0,171.74,172.44,171.71,171.85,365688.0
2024-09-06 12:40:00,171.87,172.23,171.78,171.84,296928.0,171.87,172.23,171.78,171.84,296928.0
2024-09-06 12:50:00,171.84,172.06,171.65,171.9,407346.0,171.84,172.06,171.65,171.9,407346.0
2024-09-06 13:00:00,171.91,172.5,171.82,172.41,349308.0,171.91,172.5,171.82,172.41,349308.0
2024-09-06 13:10:00,172.37,172.59,172.31,172.49,331197.0,172.37,172.59,172.31,172.49,331197.0
2024-09-06 13:20:00,172.49,173.07,172.43,172.44,369185.0,172.49,173.07,172.43,172.44,369185.0
2024-09-06 13:30:00,172.41,172.69,172.33,172.5,249564.0,172.41,172.69,172.33,172.5,249564.0
2024-09-06 13:40:00,172.48,172.54,172.3,172.34,227875.0,172.48,172.54,172.3,172.34,227875.0
2024-09-06 13:50:00,172.35,172.61,172.28,172.33,330493.0,172.35,172.61,172.28,172.33,330493.0
2024-09-06 14:00:00,172.33,172.45,171.99,172.11,329785.0,172.33,172.45,171.99,172.11,329785.0
2024-09-06 14:10:00,172.09,172.38,172.02,172.07,272008.0,172.09,172.38,172.02,172.07,272008.0
2024-09-06 14:20:00,172.06,172.29,171.89,172.22,306151.0,172.06,172.29,171.89,172.22,306151.0
2024-09-06 14:30:00,172.23,172.24,171.79,171.98,420263.0,172.23,172.24,171.79,171.98,420263.0
2024-09-06 14:40:00,171.99,172.19,171.86,171.96,239111.0,171.99,172.19,171.86,171.96,239111.0
2024-09-06 14:50:00,171.96,172.15,171.76,171.8,383689.0,171.96,172.15,171.76,171.8,383689.0
2024-09-06 15:00:00,171.79,172.49,171.78,172.47,546805.0,171.79,172.49,171.78,172.47,546805.0
2024-09-06 15:10:00,172.47,172.6,172.21,172.43,392589.0,172.47,172.6,172.21,172.43,392589.0
2024-09-06 15:20:00,172.43,172.75,172.26,172.35,470399.0,172.43,172.75,172.26,172.35,470399.0
2024-09-06 15:30:00,172.36,172.4,172.04,172.11,543436.0,172.36,172.4,172.04,172.11,543436.0
2024-09-06 15:40:00,172.11,172.48,172.01,172.38,559165.0,172.11,172.48,172.01,172.38,559165.0
2024-09-06 15:50:00,172.38,172.61,171.16,171.44,2510108.0,172.38,172.61,171.16,171.44,2510108.0
2024-09-09 09:30:00,174.53,175.18,173.53,174.81,1587652.0,174.53,175.18,173.53,174.81,1587652.0
2024-09-09 09:40:00,174.8,175.21,174.55,174.72,675248.0,174.8,175.21,174.55,174.72,675248.0
2024-09-09 09:50:00,174.71,175.34,174.71,175.13,590897.0,174.71,175.34,174.71,175.13,590897.0
2024-09-09 10:00:00,175.15,175.25,174.21,174.38,481868.0,175.15,175.25,174.21,174.38,481868.0
2024-09-09 10:10:00,174.38,175.2,174.36,174.56,499828.0,174.38,175.2,174.36,174.56,499828.0
2024-09-09 10:20:00,174.53,174.64,174.06,174.32,545514.0,174.53,174.64,174.06,174.32,545514.0
2024-09-09 10:30:00,174.32,174.34,173.73,173.94,444180.0,174.32,174.34,173.73,173.94,444180.0
2024-09-09 10:40:00,173.95,174.17,173.83,174.16,434994.0,173.95,174.17,173.83,174.16,434994.0
2024-09-09 10:50:00,174.13,174.24,173.66,173.8,518859.0,174.13,174.24,173.66,173.8,518859.0
2024-09-09 11:00:00,173.8,174.3,173.71,174.08,504005.0,173.8,174.3,173.71,174.08,504005.0
2024-09-09 11:10:00,174.07,174.07,173.51,173.92,385142.0,174.07,174.07,173.51,173.92,385142.0
2024-09-09 11:20:00,173.91,174.44,173.77,174.41,405076.0,173.91,174.44,173.77,174.41,405076.0
2024-09-09 11:30:00,174.43,174.68,174.27,174.64,374513.0,174.43,174.68,174.27,174.64,374513.0
2024-09-09 11:40:00,174.64,174.9,174.49,174.89,302167.0,174.64,174.9,174.49,174.89,302167.0
2024-09-09 11:50:00,174.9,175.29,174.83,175.29,299920.0,174.9,175.29,174.83,175.29,299920.0
2024-09-09 12:00:00,175.28,175.77,175.1,175.55,499596.0,175.28,175.77,175.1,175.55,499596.0
2024-09-09 12:10:00,175.55,175.65,175.2,175.45,287071.0,175.55,175.65,175.2,175.45,287071.0
2024-09-09 12:20:00,175.44,175.56,175.28,175.34,206353.0,175.44,175.56,175.28,175.34,206353.0
2024-09-09 12:30:00,175.35,175.57,175.17,175.33,216689.0,175.35,175.57,175.17,175.33,216689.0
2024-09-09 12:40:00,175.33,175.54,175.21,175.42,208557.0,175.33,175.54,175.21,175.42,208557.0
2024-09-09 12:50:00,175.41,175.65,175.41,175.62,164860.0,175.41,175.65,175.41,175.62,164860.0
2024-09-09 13:00:00,175.62,175.85,175.41,175.75,197590.0,175.62,175.85,175.41,175.75,197590.0
2024-09-09 13:10:00,175.76,175.77,175.43,175.59,153184.0,175.76,175.77,175.43,175.59,153184.0
2024-09-09 13:20:00,175.58,175.74,175.47,175.55,259254.0,175.58,175.74,175.47,175.55,259254.0
2024-09-09 13:30:00,175.55,175.55,175.02,175.15,312709.0,175.55,175.55,175.02,175.15,312709.0
2024-09-09 13:40:00,175.16,175.28,174.66,175.04,320312.0,175.16,175.28,174.66,175.04,320312.0
2024-09-09 13:50:00,175.01,175.14,174.57,174.64,223119.0,175.01,175.14,174.57,174.64,223119.0
2024-09-09 14:00:00,174.63,174.8,174.41,174.6,230879.0,174.63,174.8,174.41,174.6,230879.0
2024-09-09 14:10:00,174.62,174.62,174.34,174.5,250246.0,174.62,174.62,174.34,174.5,250246.0
2024-09-09 14:20:00,174.51,174.54,174.03,174.05,343024.0,174.51,174.54,174.03,174.05,343024.0
2024-09-09 14:30:00,174.05,174.2,173.87,173.93,343891.0,174.05,174.2,173.87,173.93,343891.0
2024-09-09 14:40:00,173.94,174.57,173.85,174.28,362272.0,173.94,174.57,173.85,174.28,362272.0
2024-09-09 14:50:00,174.29,174.42,173.99,174.03,250285.0,174.29,174.42,173.99,174.03,250285.0
2024-09-09 15:00:00,174.01,174.08,173.68,173.97,296000.0,174.01,174.08,173.68,173.97,296000.0
2024-09-09 15:10:00,173.96,173.96,173.72,173.83,249214.0,173.96,173.96,173.72,173.83,249214.0
2024-09-09 15:20:00,173.83,174.56,173.67,174.56,436814.0,173.83,174.56,173.67,174.56,436814.0
2024-09-09 15:30:00,174.55,174.6,174.18,174.28,446046.0,174.55,174.6,174.18,174.28,446046.0
2024-09-09 15:40:00,174.3,174.62,174.2,174.62,481063.0,174.3,174.62,174.2,174.62,481063.0
2024-09-09 15:50:00,174.61,175.55,174.48,175.43,1906535.0,174.61,175.55,174.48,175.43,1906535.0
2024-09-10 09:30:00,177.49,179.72,177.05,178.09,2526778.0,177.49,179.72,177.05,178.09,2526778.0
2024-09-10 09:40:00,178.07,179.03,178.01,178.89,856995.0,178.07,179.03,178.01,178.89,856995.0
2024-09-10 09:50:00,178.89,179.9,178.32,179.5,976271.0,178.89,179.9,178.32,179.5,976271.0
2024-09-10 10:00:00,179.51,179.87,178.95,179.48,787564.0,179.51,179.87,178.95,179.48,787564.0
2024-09-10 10:10:00,179.47,179.5,178.07,178.55,710522.0,179.47,179.5,178.07,178.55,710522.0
2024-09-10 10:20:00,178.57,178.73,178.01,178.49,440332.0,178.57,178.73,178.01,178.49,440332.0
2024-09-10 10:30:00,178.49,178.59,177.73,177.91,469901.0,178.49,178.59,177.73,177.91,469901.0
2024-09-10 10:40:00,177.92,178.09,177.13,177.41,449146.0,177.92,178.09,177.13,177.41,449146.0
2024-09-10 10:50:00,177.39,177.43,176.79,177.34,437593.0,177.39,177.43,176.79,177.34,437593.0
2024-09-10 11:00:00,177.35,177.5,177.18,177.36,331062.0,177.35,177.5,177.18,177.36,331062.0
2024-09-10 11:10:00,177.39,178.29,177.35,178.11,426985.0,177.39,178.29,177.35,178.11,426985.0
2024-09-10 11:20:00,178.11,178.72,178.03,178.69,388710.0,178.11,178.72,178.03,178.69,388710.0
2024-09-10 11:30:00,178.69,178.96,178.54,178.56,359089.0,178.69,178.96,178.54,178.56,359089.0
2024-09-10 11:40:00,178.58,178.8,178.33,178.58,315968.0,178.58,178.8,178.33,178.58,315968.0
2024-09-10 11:50:00,178.58,178.58,177.81,177.81,402391.0,178.58,178.58,177.81,177.81,402391.0
2024-09-10 12:00:00,177.81,178.06,177.57,177.64,425501.0,177.81,178.06,177.57,177.64,425501.0
2024-09-10 12:10:00,177.63,177.86,177.38,177.79,424518.0,177.63,177.86,177.38,177.79,424518.0
2024-09-10 12:20:00,177.78,178.4,177.73,178.24,340254.0,177.78,178.4,177.73,178.24,340254.0
2024-09-10 12:30:00,178.26,178.47,178.16,178.24,253848.0,178.26,178.47,178.16,178.24,253848.0
2024-09-10 12:40:00,178.23,178.59,178.23,178.58,379984.0,178.23,178.59,178.23,178.58,379984.0
2024-09-10 12:50:00,178.56,179.08,178.39,178.81,453264.0,178.56,179.08,178.39,178.81,453264.0
2024-09-10 13:00:00,178.82,179.47,178.76,179.46,378609.0,178.82,179.47,178.76,179.46,378609.0
2024-09-10 13:10:00,179.47,179.9,179.45,179.86,604922.0,179.47,179.9,179.45,179.86,604922.0
2024-09-10 13:20:00,179.87,179.95,179.57,179.77,577598.0,179.87,179.95,179.57,179.77,577598.0
2024-09-10 13:30:00,179.77,179.88,179.45,179.56,271692.0,179.77,179.88,179.45,179.56,271692.0
2024-09-10 13:40:00,179.55,180.23,179.55,180.05,791693.0,179.55,180.23,179.55,180.05,791693.0
2024-09-10 13:50:00,180.07,180.5,179.93,180.0,969493.0,180.07,180.5,179.93,180.0,969493.0
2024-09-10 14:00:00,180.01,180.37,179.88,179.96,468034.0,180.01,180.37,179.88,179.96,468034.0
2024-09-10 14:10:00,179.95,180.23,179.65,179.68,388216.0,179.95,180.23,179.65,179.68,388216.0
2024-09-10 14:20:00,179.68,179.94,179.53,179.9,410594.0,179.68,179.94,179.53,179.9,410594.0
2024-09-10 14:30:00,179.9,179.93,179.55,179.81,233902.0,179.9,179.93,179.55,179.81,233902.0
2024-09-10 14:40:00,179.81,179.95,179.64,179.7,241795.0,179.81,179.95,179.64,179.7,241795.0
2024-09-10 14:50:00,179.71,179.72,179.35,179.65,323398.0,179.71,179.72,179.35,179.65,323398.0
2024-09-10 15:00:00,179.64,179.78,179.25,179.36,335180.0,179.64,179.78,179.25,179.36,335180.0
2024-09-10 15:10:00,179.38,179.79,179.34,179.75,346441.0,179.38,179.79,179.34,179.75,346441.0
2024-09-10 15:20:00,179.76,180.15,179.73,180.15,447336.0,179.76,180.15,179.73,180.15,447336.0
2024-09-10 15:30:00,180.14,180.34,179.73,179.93,619144.0,180.14,180.34,179.73,179.93,619144.0
2024-09-10 15:40:00,179.93,180.05,179.68,179.75,529139.0,179.93,180.05,179.68,179.75,529139.0
2024-09-10 15:50:00,179.73,179.87,179.4,179.56,1379866.0,179.73,179.87,179.4,179.56,1379866.0
2024-09-11 09:30:00,180.03,180.25,177.81,177.83,2048298.0,180.03,180.25,177.81,177.83,2048298.0
2024-09-11 09:40:00,177.8,178.41,177.58,177.99,771832.0,177.8,178.41,177.58,177.99,771832.0
2024-09-11 09:50:00,177.97,178.49,177.86,178.12,534197.0,177.97,178.49,177.86,178.12,534197.0
2024-09-11 10:00:00,178.14,178.31,177.61,178.15,512706.0,178.14,178.31,177.61,178.15,512706.0
2024-09-11 10:10:00,178.15,178.2,176.91,177.14,670852.0,178.15,178.2,176.91,177.14,670852.0
2024-09-11 10:20:00,177.13,177.53,176.95,177.11,536977.0,177.13,177.53,176.95,177.11,536977.0
2024-09-11 10:30:00,177.09,177.12,176.4,176.51,562866.0,177.09,177.12,176.4,176.51,562866.0
2024-09-11 10:40:00,176.48,176.62,176.05,176.18,408857.0,176.48,176.62,176.05,176.18,408857.0
2024-09-11 10:50:00,176.15,176.48,175.73,176.44,492239.0,176.15,176.48,175.73,176.44,492239.0
2024-09-11 11:00:00,176.43,176.86,175.82,176.52,470107.0,176.43,176.86,175.82,176.52,470107.0
2024-09-11 11:10:00,176.5,177.18,176.39,177.11,476108.0,176.5,177.18,176.39,177.11,476108.0
2024-09-11 11:20:00,177.11,177.2,176.73,177.1,359925.0,177.11,177.2,176.73,177.1,359925.0
2024-09-11 11:30:00,177.09,177.8,177.05,177.71,327004.0,177.09,177.8,177.05,177.71,327004.0
2024-09-11 11:40:00,177.7,178.07,177.56,177.96,350115.0,177.7,178.07,177.56,177.96,350115.0
2024-09-11 11:50:00,177.97,178.0,177.35,177.92,328017.0,177.97,178.0,177.35,177.92,328017.0
2024-09-11 12:00:00,177.95,178.63,177.84,178.17,481165.0,177.95,178.63,177.84,178.17,481165.0
2024-09-11 12:10:00,178.19,178.69,178.16,178.68,347799.0,178.19,178.69,178.16,178.68,347799.0
2024-09-11 12:20:00,178.68,178.87,178.26,178.78,416832.0,178.68,178.87,178.26,178.78,416832.0
2024-09-11 12:30:00,178.8,179.11,178.53,178.81,364998.0,178.8,179.11,178.53,178.81,364998.0
2024-09-11 12:40:00,178.83,178.92,178.29,178.31,228997.0,178.83,178.92,178.29,178.31,228997.0
2024-09-11 12:50:00,178.32,178.83,178.32,178.75,248616.0,178.32,178.83,178.32,178.75,248616.0
2024-09-11 13:00:00,178.75,179.55,178.71,179.23,508806.0,178.75,179.55,178.71,179.23,508806.0
2024-09-11 13:10:00,179.24,179.59,179.23,179.55,501085.0,179.24,179.59,179.23,179.55,501085.0
2024-09-11 13:20:00,179.56,179.98,179.4,179.91,468604.0,179.56,179.98,179.4,179.91,468604.0
2024-09-11 13:30:00,179.92,180.6,179.73,180.59,697831.0,179.92,180.6,179.73,180.59,697831.0
2024-09-11 13:40:00,180.59,181.64,180.54,181.63,967146.0,180.59,181.64,180.54,181.63,967146.0
2024-09-11 13:50:00,181.63,181.71,181.0,181.32,1293976.0,181.63,181.71,181.0,181.32,1293976.0
2024-09-11 14:00:00,181.31,181.69,181.3,181.54,675548.0,181.31,181.69,181.3,181.54,675548.0
2024-09-11 14:10:00,181.54,181.7,181.08,181.22,553403.0,181.54,181.7,181.08,181.22,553403.0
2024-09-11 14:20:00,181.22,182.0,181.18,181.95,512368.0,181.22,182.0,181.18,181.95,512368.0
2024-09-11 14:30:00,181.95,182.3,181.9,182.15,799191.0,181.95,182.3,181.9,182.15,799191.0
2024-09-11 14:40:00,182.15,182.57,182.13,182.38,603327.0,182.15,182.57,182.13,182.38,603327.0
2024-09-11 14:50:00,182.39,182.5,181.94,182.33,588861.0,182.39,182.5,181.94,182.33,588861.0
2024-09-11 15:00:00,182.34,182.88,182.27,182.88,715427.0,182.34,182.88,182.27,182.88,715427.0
2024-09-11 15:10:00,182.88,183.54,182.87,183.51,1228131.0,182.88,183.54,182.87,183.51,1228131.0
2024-09-11 15:20:00,183.5,183.7,183.28,183.47,803004.0,183.5,183.7,183.28,183.47,803004.0
2024-09-11 15:30:00,183.47,183.63,183.21,183.45,682974.0,183.47,183.63,183.21,183.45,682974.0
2024-09-11 15:40:00,183.46,183.61,183.06,183.32,939373.0,183.46,183.61,183.06,183.32,939373.0
2024-09-11 15:50:00,183.32,184.99,183.22,184.43,3279037.0,183.32,184.99,183.22,184.43,3279037.0
2024-09-12 09:30:00,184.86,186.2,183.54,185.78,2229840.0,184.86,186.2,183.54,185.78,2229840.0
2024-09-12 09:40:00,185.78,185.94,184.63,184.8,754481.0,185.78,185.94,184.63,184.8,754481.0
2024-09-12 09:50:00,184.83,185.29,184.73,185.02,595769.0,184.83,185.29,184.73,185.02,595769.0
2024-09-12 10:00:00,185.04,185.32,184.45,184.73,613697.0,185.04,185.32,184.45,184.73,613697.0
2024-09-12 10:10:00,184.74,185.66,184.67,185.45,581803.0,184.74,185.66,184.67,185.45,581803.0
2024-09-12 10:20:00,185.45,185.52,184.64,184.77,401093.0,185.45,185.52,184.64,184.77,401093.0
2024-09-12 10:30:00,184.78,184.85,183.56,184.19,522763.0,184.78,184.85,183.56,184.19,522763.0
2024-09-12 10:40:00,184.2,184.48,184.01,184.27,354568.0,184.2,184.48,184.01,184.27,354568.0
2024-09-12 10:50:00,184.28,184.64,183.9,183.99,344217.0,184.28,184.64,183.9,183.99,344217.0
2024-09-12 11:00:00,183.99,184.61,183.75,184.55,361349.0,183.99,184.61,183.75,184.55,361349.0
2024-09-12 11:10:00,184.56,185.11,184.36,184.52,401610.0,184.56,185.11,184.36,184.52,401610.0
2024-09-12 11:20:00,184.55,184.71,184.29,184.44,296751.0,184.55,184.71,184.29,184.44,296751.0
2024-09-12 11:30:00,184.48,184.77,184.31,184.45,214513.0,184.48,184.77,184.31,184.45,214513.0
2024-09-12 11:40:00,184.45,184.85,184.31,184.47,210218.0,184.45,184.85,184.31,184.47,210218.0
2024-09-12 11:50:00,184.46,184.64,184.2,184.32,185174.0,184.46,184.64,184.2,184.32,185174.0
2024-09-12 12:00:00,184.3,184.78,184.26,184.69,211768.0,184.3,184.78,184.26,184.69,211768.0
2024-09-12 12:10:00,184.67,184.82,184.56,184.77,168359.0,184.67,184.82,184.56,184.77,168359.0
2024-09-12 12:20:00,184.77,184.98,184.69,184.91,199311.0,184.77,184.98,184.69,184.91,199311.0
2024-09-12 12:30:00,184.93,185.0,184.82,184.91,275588.0,184.93,185.0,184.82,184.91,275588.0
2024-09-12 12:40:00,184.92,185.34,184.83,185.34,379754.0,184.92,185.34,184.83,185.34,379754.0
2024-09-12 12:50:00,185.34,185.88,185.31,185.82,382750.0,185.34,185.88,185.31,185.82,382750.0
2024-09-12 13:00:00,185.82,185.93,185.42,185.47,380286.0,185.82,185.93,185.42,185.47,380286.0
2024-09-12 13:10:00,185.49,185.72,185.37,185.67,224625.0,185.49,185.72,185.37,185.67,224625.0
2024-09-12 13:20:00,185.67,186.02,185.49,185.86,422512.0,185.67,186.02,185.49,185.86,422512.0
2024-09-12 13:30:00,185.86,186.04,185.57,185.93,296457.0,185.86,186.04,185.57,185.93,296457.0
2024-09-12 13:40:00,185.9,186.0,185.77,185.96,196704.0,185.9,186.0,185.77,185.96,196704.0
2024-09-12 13:50:00,185.98,186.33,185.95,186.32,445570.0,185.98,186.33,185.95,186.32,445570.0
2024-09-12 14:00:00,186.33,186.59,186.29,186.47,533245.0,186.33,186.59,186.29,186.47,533245.0
2024-09-12 14:10:00,186.46,186.6,186.07,186.33,467995.0,186.46,186.6,186.07,186.33,467995.0
2024-09-12 14:20:00,186.33,186.99,186.31,186.96,516507.0,186.33,186.99,186.31,186.96,516507.0
2024-09-12 14:30:00,186.95,187.39,186.71,187.37,565140.0,186.95,187.39,186.71,187.37,565140.0
2024-09-12 14:40:00,187.38,187.41,187.13,187.27,407174.0,187.38,187.41,187.13,187.27,407174.0
2024-09-12 14:50:00,187.28,187.3,186.15,187.2,586475.0,187.28,187.3,186.15,187.2,586475.0
2024-09-12 15:00:00,187.21,187.21,186.72,186.95,475526.0,187.21,187.21,186.72,186.95,475526.0
2024-09-12 15:10:00,186.95,187.14,186.88,187.12,297089.0,186.95,187.14,186.88,187.12,297089.0
2024-09-12 15:20:00,187.13,187.14,186.75,186.98,393787.0,187.13,187.14,186.75,186.98,393787.0
2024-09-12 15:30:00,186.97,187.09,186.73,186.78,470604.0,186.97,187.09,186.73,186.78,470604.0
2024-09-12 15:40:00,186.77,187.0,186.33,186.42,497701.0,186.77,187.0,186.33,186.42,497701.0
2024-09-12 15:50:00,186.43,187.07,186.32,187.07,1757790.0,186.43,187.07,186.32,187.07,1757790.0
2024-09-13 09:30:00,187.0,187.76,185.91,187.55,1543723.0,187.0,187.76,185.91,187.55,1543723.0
2024-09-13 09:40:00,187.53,188.49,187.46,188.27,1061845.0,187.53,188.49,187.46,188.27,1061845.0
2024-09-13 09:50:00,188.29,188.38,187.5,187.68,691104.0,188.29,188.38,187.5,187.68,691104.0
2024-09-13 10:00:00,187.69,188.16,187.11,187.76,487953.0,187.69,188.16,187.11,187.76,487953.0
2024-09-13 10:10:00,187.76,188.32,187.45,188.31,456123.0,187.76,188.32,187.45,188.31,456123.0
2024-09-13 10:20:00,188.31,188.5,187.6,187.61,634469.0,188.31,188.5,187.6,187.61,634469.0
2024-09-13 10:30:00,187.61,187.65,187.16,187.55,507450.0,187.61,187.65,187.16,187.55,507450.0
2024-09-13 10:40:00,187.53,187.97,187.44,187.64,364277.0,187.53,187.97,187.44,187.64,364277.0
2024-09-13 10:50:00,187.65,187.7,187.13,187.22,366391.0,187.65,187.7,187.13,187.22,366391.0
2024-09-13 11:00:00,187.22,187.3,186.89,186.97,457301.0,187.22,187.3,186.89,186.97,457301.0
2024-09-13 11:10:00,186.98,187.53,186.97,187.43,338646.0,186.98,187.53,186.97,187.43,338646.0
2024-09-13 11:20:00,187.43,187.79,187.4,187.5,305452.0,187.43,187.79,187.4,187.5,305452.0
2024-09-13 11:30:00,187.51,187.69,187.27,187.46,228052.0,187.51,187.69,187.27,187.46,228052.0
2024-09-13 11:40:00,187.47,187.66,187.29,187.39,219349.0,187.47,187.66,187.29,187.39,219349.0
2024-09-13 11:50:00,187.4,187.59,187.31,187.59,197475.0,187.4,187.59,187.31,187.59,197475.0
2024-09-13 12:00:00,187.58,187.94,187.48,187.53,297949.0,187.58,187.94,187.48,187.53,297949.0
2024-09-13 12:10:00,187.52,187.56,186.96,187.0,259288.0,187.52,187.56,186.96,187.0,259288.0
2024-09-13 12:20:00,186.99,187.07,186.63,186.71,301190.0,186.99,187.07,186.63,186.71,301190.0
2024-09-13 12:30:00,186.69,186.73,186.52,186.63,343343.0,186.69,186.73,186.52,186.63,343343.0
2024-09-13 12:40:00,186.63,186.67,186.2,186.41,382066.0,186.63,186.67,186.2,186.41,382066.0
2024-09-13 12:50:00,186.41,186.88,186.4,186.87,367785.0,186.41,186.88,186.4,186.87,367785.0
2024-09-13 13:00:00,186.87,187.3,186.79,187.2,369313.0,186.87,187.3,186.79,187.2,369313.0
2024-09-13 13:10:00,187.2,187.35,187.11,187.26,196539.0,187.2,187.35,187.11,187.26,196539.0
2024-09-13 13:20:00,187.26,187.38,187.04,187.3,213187.0,187.26,187.38,187.04,187.3,213187.0
2024-09-13 13:30:00,187.29,187.42,187.02,187.4,234704.0,187.29,187.42,187.02,187.4,234704.0
2024-09-13 13:40:00,187.4,187.47,187.2,187.45,230336.0,187.4,187.47,187.2,187.45,230336.0
2024-09-13 13:50:00,187.46,187.55,187.32,187.36,298657.0,187.46,187.55,187.32,187.36,298657.0
2024-09-13 14:00:00,187.36,187.64,186.88,187.6,392711.0,187.36,187.64,186.88,187.6,392711.0
2024-09-13 14:10:00,187.59,187.62,187.26,187.35,201094.0,187.59,187.62,187.26,187.35,201094.0
2024-09-13 14:20:00,187.34,187.41,186.91,187.03,239932.0,187.34,187.41,186.91,187.03,239932.0
2024-09-13 14:30:00,187.05,187.06,186.82,186.89,159000.0,187.05,187.06,186.82,186.89,159000.0
2024-09-13 14:40:00,186.88,187.14,186.82,186.91,236646.0,186.88,187.14,186.82,186.91,236646.0
2024-09-13 14:50:00,186.92,186.96,186.77,186.9,142705.0,186.92,186.96,186.77,186.9,142705.0
2024-09-13 15:00:00,186.9,186.99,186.6,186.95,280217.0,186.9,186.99,186.6,186.95,280217.0
2024-09-13 15:10:00,186.95,186.99,186.83,186.92,213987.0,186.95,186.99,186.83,186.92,213987.0
2024-09-13 15:20:00,186.93,187.12,186.85,187.0,309393.0,186.93,187.12,186.85,187.0,309393.0
2024-09-13 15:30:00,187.0,187.04,186.69,186.83,271714.0,187.0,187.04,186.69,186.83,271714.0
2024-09-13 15:40:00,186.83,186.94,186.68,186.8,297328.0,186.83,186.94,186.68,186.8,297328.0
2024-09-13 15:50:00,186.81,186.98,186.35,186.47,1359470.0,186.81,186.98,186.35,186.47,1359470.0
2024-09-16 09:30:00,185.29,185.35,183.55,184.22,2096025.0,185.29,185.35,183.55,184.22,2096025.0
2024-09-16 09:40:00,184.25,185.42,184.15,185.14,667190.0,184.25,185.42,184.15,185.14,667190.0
2024-09-16 09:50:00,185.15,185.81,185.01,185.49,554714.0,185.15,185.81,185.01,185.49,554714.0
2024-09-16 10:00:00,185.48,185.63,184.56,184.68,507440.0,185.48,185.63,184.56,184.68,507440.0
2024-09-16 10:10:00,184.68,185.18,184.54,185.03,469434.0,184.68,185.18,184.54,185.03,469434.0
2024-09-16 10:20:00,185.03,185.21,184.36,184.43,516233.0,185.03,185.21,184.36,184.43,516233.0
2024-09-16 10:30:00,184.41,184.44,183.52,183.94,635281.0,184.41,184.44,183.52,183.94,635281.0
2024-09-16 10:40:00,183.92,184.38,183.52,183.8,488314.0,183.92,184.38,183.52,183.8,488314.0
2024-09-16 10:50:00,183.8,184.3,183.73,183.84,365203.0,183.8,184.3,183.73,183.84,365203.0
2024-09-16 11:00:00,183.85,183.93,183.36,183.86,446362.0,183.85,183.93,183.36,183.86,446362.0
2024-09-16 11:10:00,183.86,184.59,183.86,184.43,413657.0,183.86,184.59,183.86,184.43,413657.0
2024-09-16 11:20:00,184.45,184.73,184.26,184.57,341257.0,184.45,184.73,184.26,184.57,341257.0
2024-09-16 11:30:00,184.56,184.81,184.36,184.46,312010.0,184.56,184.81,184.36,184.46,312010.0
2024-09-16 11:40:00,184.48,184.49,184.0,184.22,222778.0,184.48,184.49,184.0,184.22,222778.0
2024-09-16 11:50:00,184.19,184.41,184.06,184.28,167858.0,184.19,184.41,184.06,184.28,167858.0
2024-09-16 12:00:00,184.3,184.36,183.97,184.09,214968.0,184.3,184.36,183.97,184.09,214968.0
2024-09-16 12:10:00,184.09,184.13,183.68,183.78,305722.0,184.09,184.13,183.68,183.78,305722.0
2024-09-16 12:20:00,183.78,184.31,183.68,184.24,374272.0,183.78,184.31,183.68,184.24,374272.0
2024-09-16 12:30:00,184.24,184.3,183.79,183.87,226579.0,184.24,184.3,183.79,183.87,226579.0
2024-09-16 12:40:00,183.84,183.98,183.75,183.97,152015.0,183.84,183.98,183.75,183.97,152015.0
2024-09-16 12:50:00,183.98,184.3,183.94,184.3,219629.0,183.98,184.3,183.94,184.3,219629.0
2024-09-16 13:00:00,184.29,184.37,184.18,184.22,216732.0,184.29,184.37,184.18,184.22,216732.0
2024-09-16 13:10:00,184.22,184.33,183.99,184.05,238674.0,184.22,184.33,183.99,184.05,238674.0
2024-09-16 13:20:00,184.06,184.68,183.96,184.65,347872.0,184.06,184.68,183.96,184.65,347872.0
2024-09-16 13:30:00,184.66,185.07,184.39,184.76,504684.0,184.66,185.07,184.39,184.76,504684.0
2024-09-16 13:40:00,184.75,185.09,184.46,184.84,286875.0,184.75,185.09,184.46,184.84,286875.0
2024-09-16 13:50:00,184.85,185.16,184.73,185.11,265116.0,184.85,185.16,184.73,185.11,265116.0
2024-09-16 14:00:00,185.1,185.11,184.75,185.08,226731.0,185.1,185.11,184.75,185.08,226731.0
2024-09-16 14:10:00,185.07,185.13,184.84,184.88,209321.0,185.07,185.13,184.84,184.88,209321.0
2024-09-16 14:20:00,184.89,185.45,184.83,185.42,254259.0,184.89,185.45,184.83,185.42,254259.0
2024-09-16 14:30:00,185.42,185.53,185.12,185.26,264729.0,185.42,185.53,185.12,185.26,264729.0
2024-09-16 14:40:00,185.27,185.31,184.83,184.98,211974.0,185.27,185.31,184.83,184.98,211974.0
2024-09-16 14:50:00,184.97,185.34,184.93,185.32,200235.0,184.97,185.34,184.93,185.32,200235.0
2024-09-16 15:00:00,185.32,185.32,184.93,185.06,204062.0,185.32,185.32,184.93,185.06,204062.0
2024-09-16 15:10:00,185.08,185.23,184.95,185.07,232382.0,185.08,185.23,184.95,185.07,232382.0
2024-09-16 15:20:00,185.08,185.1,184.96,185.0,227979.0,185.08,185.1,184.96,185.0,227979.0
2024-09-16 15:30:00,185.0,185.24,184.92,185.18,297946.0,185.0,185.24,184.92,185.18,297946.0
2024-09-16 15:40:00,185.19,185.35,185.12,185.17,292808.0,185.19,185.35,185.12,185.17,292808.0
2024-09-16 15:50:00,185.17,185.26,184.73,184.89,1197714.0,185.17,185.26,184.73,184.89,1197714.0
2024-09-17 09:30:00,186.84,188.75,186.34,187.65,2274853.0,186.84,188.75,186.34,187.65,2274853.0
2024-09-17 09:40:00,187.66,188.88,187.51,187.99,1013312.0,187.66,188.88,187.51,187.99,1013312.0
2024-09-17 09:50:00,187.99,188.48,187.55,188.28,703729.0,187.99,188.48,187.55,188.28,703729.0
2024-09-17 10:00:00,188.32,188.94,188.32,188.78,753447.0,188.32,188.94,188.32,188.78,753447.0
2024-09-17 10:10:00,188.78,188.88,188.32,188.68,456279.0,188.78,188.88,188.32,188.68,456279.0
2024-09-17 10:20:00,188.63,188.74,188.2,188.69,349331.0,188.63,188.74,188.2,188.69,349331.0
2024-09-17 10:30:00,188.68,188.98,188.28,188.97,423976.0,188.68,188.98,188.28,188.97,423976.0
2024-09-17 10:40:00,188.97,189.45,188.95,189.07,760988.0,188.97,189.45,188.95,189.07,760988.0
2024-09-17 10:50:00,189.08,189.1,188.03,188.36,485690.0,189.08,189.1,188.03,188.36,485690.0
2024-09-17 11:00:00,188.38,188.52,188.08,188.25,316301.0,188.38,188.52,188.08,188.25,316301.0
2024-09-17 11:10:00,188.25,188.47,188.18,188.25,318204.0,188.25,188.47,188.18,188.25,318204.0
2024-09-17 11:20:00,188.25,188.27,187.79,188.06,354290.0,188.25,188.27,187.79,188.06,354290.0
2024-09-17 11:30:00,188.06,188.19,187.97,188.15,204903.0,188.06,188.19,187.97,188.15,204903.0
2024-09-17 11:40:00,188.15,188.37,188.0,188.06,250945.0,188.15,188.37,188.0,188.06,250945.0
2024-09-17 11:50:00,188.08,188.51,188.08,188.44,210770.0,188.08,188.51,188.08,188.44,210770.0
2024-09-17 12:00:00,188.44,188.54,188.26,188.38,211013.0,188.44,188.54,188.26,188.38,211013.0
2024-09-17 12:10:00,188.39,188.4,187.58,187.7,271901.0,188.39,188.4,187.58,187.7,271901.0
2024-09-17 12:20:00,187.7,187.7,186.96,187.47,386822.0,187.7,187.7,186.96,187.47,386822.0
2024-09-17 12:30:00,187.46,187.46,187.03,187.23,162957.0,187.46,187.46,187.03,187.23,162957.0
2024-09-17 12:40:00,187.21,187.28,186.25,186.45,345144.0,187.21,187.28,186.25,186.45,345144.0
2024-09-17 12:50:00,186.46,187.16,186.19,186.96,400004.0,186.46,187.16,186.19,186.96,400004.0
2024-09-17 13:00:00,186.96,187.15,186.75,186.83,205686.0,186.96,187.15,186.75,186.83,205686.0
2024-09-17 13:10:00,186.83,186.94,186.59,186.89,212621.0,186.83,186.94,186.59,186.89,212621.0
2024-09-17 13:20:00,186.91,187.07,186.86,186.97,206639.0,186.91,187.07,186.86,186.97,206639.0
2024-09-17 13:30:00,186.96,187.15,186.73,186.94,192554.0,186.96,187.15,186.73,186.94,192554.0
2024-09-17 13:40:00,186.92,186.94,186.14,186.79,281772.0,186.92,186.94,186.14,186.79,281772.0
2024-09-17 13:50:00,186.77,187.05,186.7,186.84,211075.0,186.77,187.05,186.7,186.84,211075.0
2024-09-17 14:00:00,186.84,187.08,186.75,187.04,150370.0,186.84,187.08,186.75,187.04,150370.0
2024-09-17 14:10:00,187.03,187.04,186.74,186.84,124481.0,187.03,187.04,186.74,186.84,124481.0
2024-09-17 14:20:00,186.83,187.3,186.77,187.13,248443.0,186.83,187.3,186.77,187.13,248443.0
2024-09-17 14:30:00,187.13,187.2,186.87,187.09,205661.0,187.13,187.2,186.87,187.09,205661.0
2024-09-17 14:40:00,187.1,187.21,186.52,186.77,272512.0,187.1,187.21,186.52,186.77,272512.0
2024-09-17 14:50:00,186.75,186.94,186.53,186.88,209070.0,186.75,186.94,186.53,186.88,209070.0
2024-09-17 15:00:00,186.88,186.97,186.67,186.89,188799.0,186.88,186.97,186.67,186.89,188799.0
2024-09-17 15:10:00,186.89,187.2,186.87,187.12,272708.0,186.89,187.2,186.87,187.12,272708.0
2024-09-17 15:20:00,187.13,187.13,186.61,186.91,363501.0,187.13,187.13,186.61,186.91,363501.0
2024-09-17 15:30:00,186.89,186.97,186.68,186.92,263067.0,186.89,186.97,186.68,186.92,263067.0
2024-09-17 15:40:00,186.94,187.05,186.63,187.0,366459.0,186.94,187.05,186.63,187.0,366459.0
2024-09-17 15:50:00,187.02,187.1,186.65,186.92,1180328.0,187.02,187.1,186.65,186.92,1180328.0
2024-09-18 09:30:00,186.45,186.76,185.06,185.53,1340970.0,186.45,186.76,185.06,185.53,1340970.0
2024-09-18 09:40:00,185.54,186.39,185.46,186.29,500029.0,185.54,186.39,185.46,186.29,500029.0
2024-09-18 09:50:00,186.28,186.65,186.07,186.57,349846.0,186.28,186.65,186.07,186.57,349846.0
2024-09-18 10:00:00,186.53,187.1,186.35,186.43,441955.0,186.53,187.1,186.35,186.43,441955.0
2024-09-18 10:10:00,186.46,186.85,186.15,186.47,296736.0,186.46,186.85,186.15,186.47,296736.0
2024-09-18 10:20:00,186.48,186.98,186.31,186.98,255362.0,186.48,186.98,186.31,186.98,255362.0
2024-09-18 10:30:00,186.97,187.06,186.64,186.96,314893.0,186.97,187.06,186.64,186.96,314893.0
2024-09-18 10:40:00,186.96,187.41,186.92,187.2,357986.0,186.96,187.41,186.92,187.2,357986.0
2024-09-18 10:50:00,187.21,187.21,186.91,187.09,182357.0,187.21,187.21,186.91,187.09,182357.0
2024-09-18 11:00:00,187.1,187.25,186.69,186.76,164536.0,187.1,187.25,186.69,186.76,164536.0
2024-09-18 11:10:00,186.77,186.77,186.53,186.59,136135.0,186.77,186.77,186.53,186.59,136135.0
2024-09-18 11:20:00,186.59,186.6,186.17,186.57,218245.0,186.59,186.6,186.17,186.57,218245.0
2024-09-18 11:30:00,186.57,186.57,186.07,186.09,165115.0,186.57,186.57,186.07,186.09,165115.0
2024-09-18 11:40:00,186.08,186.1,185.66,185.82,280338.0,186.08,186.1,185.66,185.82,280338.0
2024-09-18 11:50:00,185.83,186.03,185.75,185.77,176201.0,185.83,186.03,185.75,185.77,176201.0
2024-09-18 12:00:00,185.75,185.95,185.65,185.84,228787.0,185.75,185.95,185.65,185.84,228787.0
2024-09-18 12:10:00,185.83,186.46,185.8,186.4,295251.0,185.83,186.46,185.8,186.4,295251.0
2024-09-18 12:20:00,186.4,186.62,186.39,186.57,239558.0,186.4,186.62,186.39,186.57,239558.0
2024-09-18 12:30:00,186.59,186.6,186.3,186.36,141433.0,186.59,186.6,186.3,186.36,141433.0
2024-09-18 12:40:00,186.37,186.44,186.23,186.38,119215.0,186.37,186.44,186.23,186.38,119215.0
2024-09-18 12:50:00,186.39,186.76,186.39,186.66,243834.0,186.39,186.76,186.39,186.66,243834.0
2024-09-18 13:00:00,186.67,186.73,186.57,186.71,158020.0,186.67,186.73,186.57,186.71,158020.0
2024-09-18 13:10:00,186.7,186.87,186.55,186.68,134324.0,186.7,186.87,186.55,186.68,134324.0
2024-09-18 13:20:00,186.7,186.88,186.55,186.84,162557.0,186.7,186.88,186.55,186.84,162557.0
2024-09-18 13:30:00,186.85,187.17,186.5,186.7,202875.0,186.85,187.17,186.5,186.7,202875.0
2024-09-18 13:40:00,186.71,186.93,186.64,186.83,156012.0,186.71,186.93,186.64,186.83,156012.0
2024-09-18 13:50:00,186.81,186.94,186.64,186.8,200426.0,186.81,186.94,186.64,186.8,200426.0
2024-09-18 14:00:00,186.8,188.47,186.25,187.52,1379071.0,186.8,188.47,186.25,187.52,1379071.0
2024-09-18 14:10:00,187.55,188.32,186.71,188.04,612422.0,187.55,188.32,186.71,188.04,612422.0
2024-09-18 14:20:00,188.02,188.43,187.44,187.89,502283.0,188.02,188.43,187.44,187.89,502283.0
2024-09-18 14:30:00,187.92,188.8,187.57,188.13,754780.0,187.92,188.8,187.57,188.13,754780.0
2024-09-18 14:40:00,188.08,188.33,187.32,187.9,556146.0,188.08,188.33,187.32,187.9,556146.0
2024-09-18 14:50:00,187.89,188.37,187.34,187.34,504215.0,187.89,188.37,187.34,187.34,504215.0
2024-09-18 15:00:00,187.32,187.46,186.14,186.52,714510.0,187.32,187.46,186.14,186.52,714510.0
2024-09-18 15:10:00,186.5,187.47,186.28,187.28,616298.0,186.5,187.47,186.28,187.28,616298.0
2024-09-18 15:20:00,187.26,188.09,186.34,187.82,623103.0,187.26,188.09,186.34,187.82,623103.0
2024-09-18 15:30:00,187.83,188.08,186.83,187.19,555773.0,187.83,188.08,186.83,187.19,555773.0
2024-09-18 15:40:00,187.24,187.4,186.06,186.38,552993.0,187.24,187.4,186.06,186.38,552993.0
2024-09-18 15:50:00,186.35,187.06,186.21,186.43,1669337.0,186.35,187.06,186.21,186.43,1669337.0
2024-09-19 09:30:00,190.04,190.35,189.26,189.87,2375114.0,190.04,190.35,189.26,189.87,2375114.0
2024-09-19 09:40:00,189.89,190.39,189.43,189.5,1209748.0,189.89,190.39,189.43,189.5,1209748.0
2024-09-19 09:50:00,189.49,189.49,188.73,188.81,831664.0,189.49,189.49,188.73,188.81,831664.0
2024-09-19 10:00:00,188.88,189.6,188.78,189.48,650587.0,188.88,189.6,188.78,189.48,650587.0
2024-09-19 10:10:00,189.48,189.94,189.28,189.94,673541.0,189.48,189.94,189.28,189.94,673541.0
2024-09-19 10:20:00,189.94,190.94,189.89,190.77,1233368.0,189.94,190.94,189.89,190.77,1233368.0
2024-09-19 10:30:00,190.77,190.99,190.41,190.65,695100.0,190.77,190.99,190.41,190.65,695100.0
2024-09-19 10:40:00,190.63,190.7,189.81,190.12,631225.0,190.63,190.7,189.81,190.12,631225.0
2024-09-19 10:50:00,190.13,190.15,189.16,189.2,701396.0,190.13,190.15,189.16,189.2,701396.0
2024-09-19 11:00:00,189.24,189.52,188.82,189.08,588009.0,189.24,189.52,188.82,189.08,588009.0
2024-09-19 11:10:00,189.09,189.48,189.07,189.21,329833.0,189.09,189.48,189.07,189.21,329833.0
2024-09-19 11:20:00,189.21,189.38,189.06,189.21,384033.0,189.21,189.38,189.06,189.21,384033.0
2024-09-19 11:30:00,189.19,189.29,188.82,189.07,427431.0,189.19,189.29,188.82,189.07,427431.0
2024-09-19 11:40:00,189.06,189.24,188.83,189.15,432591.0,189.06,189.24,188.83,189.15,432591.0
2024-09-19 11:50:00,189.14,189.18,188.47,188.79,436976.0,189.14,189.18,188.47,188.79,436976.0
2024-09-19 12:00:00,188.79,189.28,188.71,189.27,433251.0,188.79,189.28,188.71,189.27,433251.0
2024-09-19 12:10:00,189.26,189.47,189.14,189.44,454468.0,189.26,189.47,189.14,189.44,454468.0
2024-09-19 12:20:00,189.45,189.84,189.39,189.75,433953.0,189.45,189.84,189.39,189.75,433953.0
2024-09-19 12:30:00,189.76,189.85,189.51,189.55,312600.0,189.76,189.85,189.51,189.55,312600.0
2024-09-19 12:40:00,189.55,189.75,189.51,189.57,263261.0,189.55,189.75,189.51,189.57,263261.0
2024-09-19 12:50:00,189.56,189.63,189.17,189.25,412435.0,189.56,189.63,189.17,189.25,412435.0
2024-09-19 13:00:00,189.24,189.43,189.11,189.19,300087.0,189.24,189.43,189.11,189.19,300087.0
2024-09-19 13:10:00,189.19,189.32,188.94,189.31,372374.0,189.19,189.32,188.94,189.31,372374.0
2024-09-19 13:20:00,189.31,189.42,189.02,189.35,288589.0,189.31,189.42,189.02,189.35,288589.0
2024-09-19 13:30:00,189.34,189.61,189.32,189.57,321081.0,189.34,189.61,189.32,189.57,321081.0
2024-09-19 13:40:00,189.55,189.78,189.52,189.74,326400.0,189.55,189.78,189.52,189.74,326400.0
2024-09-19 13:50:00,189.73,189.81,189.53,189.62,314083.0,189.73,189.81,189.53,189.62,314083.0
2024-09-19 14:00:00,189.62,189.75,189.48,189.51,222521.0,189.62,189.75,189.48,189.51,222521.0
2024-09-19 14:10:00,189.5,189.51,189.02,189.29,368993.0,189.5,189.51,189.02,189.29,368993.0
2024-09-19 14:20:00,189.29,189.55,189.25,189.52,369362.0,189.29,189.55,189.25,189.52,369362.0
2024-09-19 14:30:00,189.54,189.75,189.4,189.72,276539.0,189.54,189.75,189.4,189.72,276539.0
2024-09-19 14:40:00,189.71,189.82,189.56,189.59,364624.0,189.71,189.82,189.56,189.59,364624.0
2024-09-19 14:50:00,189.59,189.89,189.51,189.87,331356.0,189.59,189.89,189.51,189.87,331356.0
2024-09-19 15:00:00,189.86,189.92,189.51,189.66,348719.0,189.86,189.92,189.51,189.66,348719.0
2024-09-19 15:10:00,189.66,189.77,189.52,189.58,331559.0,189.66,189.77,189.52,189.58,331559.0
2024-09-19 15:20:00,189.58,189.71,189.31,189.55,463306.0,189.58,189.71,189.31,189.55,463306.0
2024-09-19 15:30:00,189.56,189.68,189.34,189.56,481771.0,189.56,189.68,189.34,189.56,481771.0
2024-09-19 15:40:00,189.56,189.67,189.18,189.46,589049.0,189.56,189.67,189.18,189.46,589049.0
2024-09-19 15:50:00,189.45,189.99,189.16,189.9,2332760.0,189.45,189.99,189.16,189.9,2332760.0
2024-09-20 09:30:00,190.28,190.96,190.03,190.15,7188105.0,190.28,190.96,190.03,190.15,7188105.0
2024-09-20 09:40:00,190.12,190.38,189.66,189.76,670576.0,190.12,190.38,189.66,189.76,670576.0
2024-09-20 09:50:00,189.78,190.22,189.35,189.45,467843.0,189.78,190.22,189.35,189.45,467843.0
2024-09-20 10:00:00,189.47,189.79,189.35,189.61,422412.0,189.47,189.79,189.35,189.61,422412.0
2024-09-20 10:10:00,189.6,189.74,189.14,189.26,485337.0,189.6,189.74,189.14,189.26,485337.0
2024-09-20 10:20:00,189.25,189.65,188.98,189.36,439765.0,189.25,189.65,188.98,189.36,439765.0
2024-09-20 10:30:00,189.4,189.45,188.98,189.21,340770.0,189.4,189.45,188.98,189.21,340770.0
2024-09-20 10:40:00,189.2,189.2,188.59,188.77,462347.0,189.2,189.2,188.59,188.77,462347.0
2024-09-20 10:50:00,188.75,188.9,188.14,188.25,409181.0,188.75,188.9,188.14,188.25,409181.0
2024-09-20 11:00:00,188.25,188.3,187.8,187.81,578660.0,188.25,188.3,187.8,187.81,578660.0
2024-09-20 11:10:00,187.81,188.07,187.41,187.88,700053.0,187.81,188.07,187.41,187.88,700053.0
2024-09-20 11:20:00,187.87,188.25,187.8,188.11,454081.0,187.87,188.25,187.8,188.11,454081.0
2024-09-20 11:30:00,188.13,188.7,188.09,188.7,454374.0,188.13,188.7,188.09,188.7,454374.0
2024-09-20 11:40:00,188.69,189.16,188.52,189.12,462430.0,188.69,189.16,188.52,189.12,462430.0
2024-09-20 11:50:00,189.12,189.38,188.81,189.36,401434.0,189.12,189.38,188.81,189.36,401434.0
2024-09-20 12:00:00,189.36,189.57,189.3,189.46,365130.0,189.36,189.57,189.3,189.46,365130.0
2024-09-20 12:10:00,189.48,189.92,189.41,189.82,402401.0,189.48,189.92,189.41,189.82,402401.0
2024-09-20 12:20:00,189.82,190.14,189.75,190.11,575201.0,189.82,190.14,189.75,190.11,575201.0
2024-09-20 12:30:00,190.1,190.18,189.87,190.08,493012.0,190.1,190.18,189.87,190.08,493012.0
2024-09-20 12:40:00,190.06,190.41,190.02,190.41,399376.0,190.06,190.41,190.02,190.41,399376.0
2024-09-20 12:50:00,190.41,190.54,190.27,190.37,397343.0,190.41,190.54,190.27,190.37,397343.0
2024-09-20 13:00:00,190.37,190.74,190.35,190.58,399400.0,190.37,190.74,190.35,190.58,399400.0
2024-09-20 13:10:00,190.57,190.68,190.46,190.54,252137.0,190.57,190.68,190.46,190.54,252137.0
2024-09-20 13:20:00,190.55,190.59,190.18,190.32,334374.0,190.55,190.59,190.18,190.32,334374.0
2024-09-20 13:30:00,190.31,190.56,190.23,190.27,284772.0,190.31,190.56,190.23,190.27,284772.0
2024-09-20 13:40:00,190.26,190.27,189.83,189.89,263699.0,190.26,190.27,189.83,189.89,263699.0
2024-09-20 13:50:00,189.87,189.94,189.66,189.66,263093.0,189.87,189.94,189.66,189.66,263093.0
2024-09-20 14:00:00,189.67,189.79,189.24,189.38,436715.0,189.67,189.79,189.24,189.38,436715.0
2024-09-20 14:10:00,189.36,189.76,189.24,189.72,331788.0,189.36,189.76,189.24,189.72,331788.0
2024-09-20 14:20:00,189.73,189.93,189.41,189.47,337057.0,189.73,189.93,189.41,189.47,337057.0
2024-09-20 14:30:00,189.49,189.53,189.16,189.25,437222.0,189.49,189.53,189.16,189.25,437222.0
2024-09-20 14:40:00,189.25,189.39,189.15,189.35,266122.0,189.25,189.39,189.15,189.35,266122.0
2024-09-20 14:50:00,189.36,190.08,189.29,190.01,515967.0,189.36,190.08,189.29,190.01,515967.0
2024-09-20 15:00:00,190.01,190.02,189.63,189.82,320060.0,190.01,190.02,189.63,189.82,320060.0
2024-09-20 15:10:00,189.83,189.96,189.57,189.8,431801.0,189.83,189.96,189.57,189.8,431801.0
2024-09-20 15:20:00,189.8,190.1,189.46,190.01,546534.0,189.8,190.1,189.46,190.01,546534.0
2024-09-20 15:30:00,190.02,190.48,189.93,190.37,611871.0,190.02,190.48,189.93,190.37,611871.0
2024-09-20 15:40:00,190.37,190.38,189.91,189.95,619754.0,190.37,190.38,189.91,189.95,619754.0
2024-09-20 15:50:00,189.97,191.84,189.88,191.6,4577595.0,189.97,191.84,189.88,191.6,4577595.0
2024-09-23 09:30:00,191.63,192.29,190.57,192.02,1943036.0,191.63,192.29,190.57,192.02,1943036.0
2024-09-23 09:40:00,192.02,192.33,191.28,192.32,687616.0,192.02,192.33,191.28,192.32,687616.0
2024-09-23 09:50:00,192.33,192.4,191.74,191.84,691050.0,192.33,192.4,191.74,191.84,691050.0
2024-09-23 10:00:00,191.85,192.26,191.65,191.69,493746.0,191.85,192.26,191.65,191.69,493746.0
2024-09-23 10:10:00,191.73,191.95,191.43,191.78,320243.0,191.73,191.95,191.43,191.78,320243.0
2024-09-23 10:20:00,191.78,192.1,191.71,191.84,287204.0,191.78,192.1,191.71,191.84,287204.0
2024-09-23 10:30:00,191.86,191.87,191.22,191.33,335523.0,191.86,191.87,191.22,191.33,335523.0
2024-09-23 10:40:00,191.32,192.13,191.28,192.05,360912.0,191.32,192.13,191.28,192.05,360912.0
2024-09-23 10:50:00,192.06,192.25,191.7,191.71,258604.0,192.06,192.25,191.7,191.71,258604.0
2024-09-23 11:00:00,191.73,191.74,191.05,191.44,323911.0,191.73,191.74,191.05,191.44,323911.0
2024-09-23 11:10:00,191.44,191.61,191.2,191.27,278548.0,191.44,191.61,191.2,191.27,278548.0
2024-09-23 11:20:00,191.27,191.69,191.27,191.62,284536.0,191.27,191.69,191.27,191.62,284536.0
2024-09-23 11:30:00,191.64,191.85,191.51,191.7,211655.0,191.64,191.85,191.51,191.7,211655.0
2024-09-23 11:40:00,191.7,191.75,191.45,191.46,203783.0,191.7,191.75,191.45,191.46,203783.0
2024-09-23 11:50:00,191.44,191.9,191.44,191.73,265542.0,191.44,191.9,191.44,191.73,265542.0
2024-09-23 12:00:00,191.73,192.27,191.63,192.05,393422.0,191.73,192.27,191.63,192.05,393422.0
2024-09-23 12:10:00,192.05,192.26,191.77,192.13,511104.0,192.05,192.26,191.77,192.13,511104.0
2024-09-23 12:20:00,192.11,192.87,192.02,192.81,902659.0,192.11,192.87,192.02,192.81,902659.0
2024-09-23 12:30:00,192.81,193.25,192.72,192.92,1033941.0,192.81,193.25,192.72,192.92,1033941.0
2024-09-23 12:40:00,192.92,193.08,192.69,193.02,378501.0,192.92,193.08,192.69,193.02,378501.0
2024-09-23 12:50:00,193.02,193.32,192.86,193.25,378994.0,193.02,193.32,192.86,193.25,378994.0
2024-09-23 13:00:00,193.25,193.26,192.85,192.98,263566.0,193.25,193.26,192.85,192.98,263566.0
2024-09-23 13:10:00,192.98,193.19,192.84,193.17,258964.0,192.98,193.19,192.84,193.17,258964.0
2024-09-23 13:20:00,193.17,193.32,192.77,192.84,262635.0,193.17,193.32,192.77,192.84,262635.0
2024-09-23 13:30:00,192.83,193.02,192.6,192.77,276143.0,192.83,193.02,192.6,192.77,276143.0
2024-09-23 13:40:00,192.78,192.96,192.69,192.82,164471.0,192.78,192.96,192.69,192.82,164471.0
2024-09-23 13:50:00,192.83,193.19,192.83,192.94,218721.0,192.83,193.19,192.83,192.94,218721.0
2024-09-23 14:00:00,192.94,193.31,192.93,193.28,296991.0,192.94,193.31,192.93,193.28,296991.0
2024-09-23 14:10:00,193.3,193.59,193.27,193.53,570238.0,193.3,193.59,193.27,193.53,570238.0
2024-09-23 14:20:00,193.56,193.6,193.26,193.28,280695.0,193.56,193.6,193.26,193.28,280695.0
2024-09-23 14:30:00,193.29,193.46,193.1,193.41,342324.0,193.29,193.46,193.1,193.41,342324.0
2024-09-23 14:40:00,193.43,193.92,193.43,193.77,745766.0,193.43,193.92,193.43,193.77,745766.0
2024-09-23 14:50:00,193.78,194.29,193.76,194.02,1022572.0,193.78,194.29,193.76,194.02,1022572.0
2024-09-23 15:00:00,194.02,194.19,193.8,193.86,578290.0,194.02,194.19,193.8,193.86,578290.0
2024-09-23 15:10:00,193.85,194.26,193.81,194.21,558952.0,193.85,194.26,193.81,194.21,558952.0
2024-09-23 15:20:00,194.21,194.28,193.8,193.88,423432.0,194.21,194.28,193.8,193.88,423432.0
2024-09-23 15:30:00,193.88,194.02,193.65,193.86,440636.0,193.88,194.02,193.65,193.86,440636.0
2024-09-23 15:40:00,193.86,193.89,193.46,193.88,501535.0,193.86,193.89,193.46,193.88,501535.0
2024-09-23 15:50:00,193.87,194.41,193.84,193.93,1988498.0,193.87,194.41,193.84,193.93,1988498.0
2024-09-24 09:30:00,194.3,195.37,192.78,192.86,2207965.0,194.3,195.37,192.78,192.86,2207965.0
2024-09-24 09:40:00,192.86,193.34,192.42,192.45,909328.0,192.86,193.34,192.42,192.45,909328.0
2024-09-24 09:50:00,192.45,192.82,191.96,192.01,937530.0,192.45,192.82,191.96,192.01,937530.0
2024-09-24 10:00:00,192.04,192.07,190.57,190.62,1417866.0,192.04,192.07,190.57,190.62,1417866.0
2024-09-24 10:10:00,190.64,191.28,190.38,190.88,1281602.0,190.64,191.28,190.38,190.88,1281602.0
2024-09-24 10:20:00,190.86,191.09,190.32,190.48,796079.0,190.86,191.09,190.32,190.48,796079.0
2024-09-24 10:30:00,190.47,190.86,190.35,190.42,774559.0,190.47,190.86,190.35,190.42,774559.0
2024-09-24 10:40:00,190.41,191.44,190.13,191.34,1012565.0,190.41,191.44,190.13,191.34,1012565.0
2024-09-24 10:50:00,191.34,191.71,191.33,191.48,596786.0,191.34,191.71,191.33,191.48,596786.0
2024-09-24 11:00:00,191.49,192.12,191.46,192.02,549530.0,191.49,192.12,191.46,192.02,549530.0
2024-09-24 11:10:00,192.0,192.21,191.74,192.17,431155.0,192.0,192.21,191.74,192.17,431155.0
2024-09-24 11:20:00,192.18,192.56,192.12,192.52,371018.0,192.18,192.56,192.12,192.52,371018.0
2024-09-24 11:30:00,192.51,192.57,192.13,192.41,339865.0,192.51,192.57,192.13,192.41,339865.0
2024-09-24 11:40:00,192.42,192.69,192.31,192.51,288924.0,192.42,192.69,192.31,192.51,288924.0
2024-09-24 11:50:00,192.51,192.89,192.4,192.87,363367.0,192.51,192.89,192.4,192.87,363367.0
2024-09-24 12:00:00,192.87,192.89,192.57,192.71,266048.0,192.87,192.89,192.57,192.71,266048.0
2024-09-24 12:10:00,192.7,192.89,192.63,192.86,281388.0,192.7,192.89,192.63,192.86,281388.0
2024-09-24 12:20:00,192.86,192.93,192.53,192.63,228164.0,192.86,192.93,192.53,192.63,228164.0
2024-09-24 12:30:00,192.63,192.83,192.55,192.79,208827.0,192.63,192.83,192.55,192.79,208827.0
2024-09-24 12:40:00,192.78,192.83,192.5,192.64,190072.0,192.78,192.83,192.5,192.64,190072.0
2024-09-24 12:50:00,192.64,192.7,192.33,192.35,176795.0,192.64,192.7,192.33,192.35,176795.0
2024-09-24 13:00:00,192.35,192.75,192.28,192.5,284949.0,192.35,192.75,192.28,192.5,284949.0
2024-09-24 13:10:00,192.49,192.92,192.4,192.89,242963.0,192.49,192.92,192.4,192.89,242963.0
2024-09-24 13:20:00,192.88,192.89,192.7,192.78,168925.0,192.88,192.89,192.7,192.78,168925.0
2024-09-24 13:30:00,192.8,193.32,192.79,193.12,435196.0,192.8,193.32,192.79,193.12,435196.0
2024-09-24 13:40:00,193.12,193.36,193.06,193.19,201353.0,193.12,193.36,193.06,193.19,201353.0
2024-09-24 13:50:00,193.18,193.37,193.18,193.33,218249.0,193.18,193.37,193.18,193.33,218249.0
2024-09-24 14:00:00,193.34,193.44,193.28,193.36,261434.0,193.34,193.44,193.28,193.36,261434.0
2024-09-24 14:10:00,193.35,193.36,192.94,193.12,242855.0,193.35,193.36,192.94,193.12,242855.0
2024-09-24 14:20:00,193.11,193.15,192.84,192.9,201101.0,193.11,193.15,192.84,192.9,201101.0
2024-09-24 14:30:00,192.89,192.94,192.54,192.92,250116.0,192.89,192.94,192.54,192.92,250116.0
2024-09-24 14:40:00,192.91,192.92,192.52,192.54,210431.0,192.91,192.92,192.52,192.54,210431.0
2024-09-24 14:50:00,192.53,192.78,192.48,192.64,184503.0,192.53,192.78,192.48,192.64,184503.0
2024-09-24 15:00:00,192.64,192.89,192.56,192.85,207707.0,192.64,192.89,192.56,192.85,207707.0
2024-09-24 15:10:00,192.85,192.96,192.74,192.91,288338.0,192.85,192.96,192.74,192.91,288338.0
2024-09-24 15:20:00,192.89,193.09,192.85,192.98,254777.0,192.89,193.09,192.85,192.98,254777.0
2024-09-24 15:30:00,192.98,193.09,192.91,193.06,283621.0,192.98,193.09,192.91,193.06,283621.0
2024-09-24 15:40:00,193.07,193.29,193.02,193.11,378193.0,193.07,193.29,193.02,193.11,378193.0
2024-09-24 15:50:00,193.12,194.14,193.12,194.03,2816403.0,193.12,194.14,193.12,194.03,2816403.0
2024-09-25 09:30:00,193.75,193.95,192.91,193.28,1260641.0,193.75,193.95,192.91,193.28,1260641.0
2024-09-25 09:40:00,193.29,193.37,192.74,192.87,731325.0,193.29,193.37,192.74,192.87,731325.0
2024-09-25 09:50:00,192.85,193.03,192.46,192.92,618043.0,192.85,193.03,192.46,192.92,618043.0
2024-09-25 10:00:00,192.93,193.1,192.68,192.92,415668.0,192.93,193.1,192.68,192.92,415668.0
2024-09-25 10:10:00,192.95,193.53,192.86,193.47,558866.0,192.95,193.53,192.86,193.47,558866.0
2024-09-25 10:20:00,193.46,193.47,192.95,193.02,505703.0,193.46,193.47,192.95,193.02,505703.0
2024-09-25 10:30:00,193.02,193.33,192.88,193.23,320880.0,193.02,193.33,192.88,193.23,320880.0
2024-09-25 10:40:00,193.24,193.27,192.92,193.03,346928.0,193.24,193.27,192.92,193.03,346928.0
2024-09-25 10:50:00,193.03,193.41,193.0,193.28,424457.0,193.03,193.41,193.0,193.28,424457.0
2024-09-25 11:00:00,193.28,193.29,193.03,193.17,310172.0,193.28,193.29,193.03,193.17,310172.0
2024-09-25 11:10:00,193.18,193.18,192.75,193.01,363540.0,193.18,193.18,192.75,193.01,363540.0
2024-09-25 11:20:00,193.01,193.05,192.74,192.77,297548.0,193.01,193.05,192.74,192.77,297548.0
2024-09-25 11:30:00,192.77,193.07,192.67,192.96,361019.0,192.77,193.07,192.67,192.96,361019.0
2024-09-25 11:40:00,192.97,193.05,192.6,192.66,211450.0,192.97,193.05,192.6,192.66,211450.0
2024-09-25 11:50:00,192.65,192.69,192.4,192.64,577310.0,192.65,192.69,192.4,192.64,577310.0
2024-09-25 12:00:00,192.64,192.66,192.41,192.64,264161.0,192.64,192.66,192.41,192.64,264161.0
2024-09-25 12:10:00,192.64,192.76,192.5,192.53,289704.0,192.64,192.76,192.5,192.53,289704.0
2024-09-25 12:20:00,192.55,192.65,192.44,192.53,272773.0,192.55,192.65,192.44,192.53,272773.0
2024-09-25 12:30:00,192.53,192.75,192.48,192.64,213002.0,192.53,192.75,192.48,192.64,213002.0
2024-09-25 12:40:00,192.66,192.7,192.36,192.41,194470.0,192.66,192.7,192.36,192.41,194470.0
2024-09-25 12:50:00,192.42,192.63,192.41,192.53,244799.0,192.42,192.63,192.41,192.53,244799.0
2024-09-25 13:00:00,192.53,192.79,192.16,192.71,364266.0,192.53,192.79,192.16,192.71,364266.0
2024-09-25 13:10:00,192.7,192.78,192.5,192.69,192736.0,192.7,192.78,192.5,192.69,192736.0
2024-09-25 13:20:00,192.7,192.9,192.68,192.85,288446.0,192.7,192.9,192.68,192.85,288446.0
2024-09-25 13:30:00,192.85,192.95,192.54,192.8,196514.0,192.85,192.95,192.54,192.8,196514.0
2024-09-25 13:40:00,192.8,192.8,192.21,192.31,248871.0,192.8,192.8,192.21,192.31,248871.0
2024-09-25 13:50:00,192.32,192.98,192.28,192.94,258200.0,192.32,192.98,192.28,192.94,258200.0
2024-09-25 14:00:00,192.94,193.02,192.73,192.82,246076.0,192.94,193.02,192.73,192.82,246076.0
2024-09-25 14:10:00,192.82,192.86,192.36,192.56,233227.0,192.82,192.86,192.36,192.56,233227.0
2024-09-25 14:20:00,192.57,192.67,192.47,192.65,193139.0,192.57,192.67,192.47,192.65,193139.0
2024-09-25 14:30:00,192.65,192.81,192.59,192.65,215666.0,192.65,192.81,192.59,192.65,215666.0
2024-09-25 14:40:00,192.66,193.04,192.6,192.99,269051.0,192.66,193.04,192.6,192.99,269051.0
2024-09-25 14:50:00,192.99,193.08,192.77,193.06,217835.0,192.99,193.08,192.77,193.06,217835.0
2024-09-25 15:00:00,193.07,193.29,193.0,193.17,367468.0,193.07,193.29,193.0,193.17,367468.0
2024-09-25 15:10:00,193.16,193.16,192.87,192.95,199028.0,193.16,193.16,192.87,192.95,199028.0
2024-09-25 15:20:00,192.95,193.05,192.84,192.92,246873.0,192.95,193.05,192.84,192.92,246873.0
2024-09-25 15:30:00,192.91,192.97,192.77,192.83,246241.0,192.91,192.97,192.77,192.83,246241.0
2024-09-25 15:40:00,192.83,192.84,192.65,192.78,312087.0,192.83,192.84,192.65,192.78,312087.0
2024-09-25 15:50:00,192.78,192.99,192.34,192.53,1226681.0,192.78,192.99,192.34,192.53,1226681.0
2024-09-26 09:30:00,194.31,194.55,192.53,192.68,1788138.0,194.31,194.55,192.53,192.68,1788138.0
2024-09-26 09:40:00,192.68,192.98,192.33,192.59,752178.0,192.68,192.98,192.33,192.59,752178.0
2024-09-26 09:50:00,192.57,192.74,191.73,192.18,932924.0,192.57,192.74,191.73,192.18,932924.0
2024-09-26 10:00:00,192.17,192.24,191.64,192.07,776880.0,192.17,192.24,191.64,192.07,776880.0
2024-09-26 10:10:00,192.05,192.29,191.41,191.46,675570.0,192.05,192.29,191.41,191.46,675570.0
2024-09-26 10:20:00,191.48,191.78,190.7,190.78,825308.0,191.48,191.78,190.7,190.78,825308.0
2024-09-26 10:30:00,190.81,190.84,189.83,190.35,1605851.0,190.81,190.84,189.83,190.35,1605851.0
2024-09-26 10:40:00,190.36,190.66,190.16,190.38,642032.0,190.36,190.66,190.16,190.38,642032.0
2024-09-26 10:50:00,190.38,190.48,189.87,189.89,852591.0,190.38,190.48,189.87,189.89,852591.0
2024-09-26 11:00:00,189.89,190.44,189.54,190.34,796868.0,189.89,190.44,189.54,190.34,796868.0
2024-09-26 11:10:00,190.34,190.45,190.12,190.15,529815.0,190.34,190.45,190.12,190.15,529815.0
2024-09-26 11:20:00,190.14,190.8,190.05,190.77,482434.0,190.14,190.8,190.05,190.77,482434.0
2024-09-26 11:30:00,190.75,191.07,190.3,190.99,525856.0,190.75,191.07,190.3,190.99,525856.0
2024-09-26 11:40:00,191.0,191.19,190.88,191.06,410558.0,191.0,191.19,190.88,191.06,410558.0
2024-09-26 11:50:00,191.08,191.65,191.07,191.63,422849.0,191.08,191.65,191.07,191.63,422849.0
2024-09-26 12:00:00,191.63,191.67,191.18,191.56,345375.0,191.63,191.67,191.18,191.56,345375.0
2024-09-26 12:10:00,191.55,191.64,191.21,191.22,267281.0,191.55,191.64,191.21,191.22,267281.0
2024-09-26 12:20:00,191.22,191.24,190.82,191.09,420623.0,191.22,191.24,190.82,191.09,420623.0
2024-09-26 12:30:00,191.09,191.15,190.86,190.97,191147.0,191.09,191.15,190.86,190.97,191147.0
2024-09-26 12:40:00,190.96,190.96,190.55,190.61,251450.0,190.96,190.96,190.55,190.61,251450.0
2024-09-26 12:50:00,190.59,190.75,190.58,190.68,165965.0,190.59,190.75,190.58,190.68,165965.0
2024-09-26 13:00:00,190.68,190.79,190.45,190.48,258528.0,190.68,190.79,190.45,190.48,258528.0
2024-09-26 13:10:00,190.49,190.69,190.03,190.12,267143.0,190.49,190.69,190.03,190.12,267143.0
2024-09-26 13:20:00,190.13,190.67,190.08,190.64,251611.0,190.13,190.67,190.08,190.64,251611.0
2024-09-26 13:30:00,190.64,190.89,190.59,190.76,300940.0,190.64,190.89,190.59,190.76,300940.0
2024-09-26 13:40:00,190.79,191.12,190.78,191.09,237656.0,190.79,191.12,190.78,191.09,237656.0
2024-09-26 13:50:00,191.09,191.26,191.05,191.18,239797.0,191.09,191.26,191.05,191.18,239797.0
2024-09-26 14:00:00,191.19,191.24,190.94,191.16,248481.0,191.19,191.24,190.94,191.16,248481.0
2024-09-26 14:10:00,191.14,191.73,191.12,191.56,384556.0,191.14,191.73,191.12,191.56,384556.0
2024-09-26 14:20:00,191.57,191.8,191.52,191.78,258190.0,191.57,191.8,191.52,191.78,258190.0
2024-09-26 14:30:00,191.78,191.78,191.58,191.69,215481.0,191.78,191.78,191.58,191.69,215481.0
2024-09-26 14:40:00,191.68,191.72,191.45,191.5,180176.0,191.68,191.72,191.45,191.5,180176.0
2024-09-26 14:50:00,191.5,191.83,191.5,191.78,279990.0,191.5,191.83,191.5,191.78,279990.0
2024-09-26 15:00:00,191.77,191.79,191.5,191.6,290016.0,191.77,191.79,191.5,191.6,290016.0
2024-09-26 15:10:00,191.59,191.8,191.48,191.64,267950.0,191.59,191.8,191.48,191.64,267950.0
2024-09-26 15:20:00,191.65,191.69,191.46,191.52,291858.0,191.65,191.69,191.46,191.52,291858.0
2024-09-26 15:30:00,191.52,191.57,191.36,191.47,362441.0,191.52,191.57,191.36,191.47,362441.0
2024-09-26 15:40:00,191.47,191.6,191.31,191.55,447342.0,191.47,191.6,191.31,191.55,447342.0
2024-09-26 15:50:00,191.56,191.57,191.04,191.18,1728255.0,191.56,191.57,191.04,191.18,1728255.0
2024-09-27 09:30:00,190.71,190.9,189.83,190.32,1144781.0,190.71,190.9,189.83,190.32,1144781.0
2024-09-27 09:40:00,190.29,190.5,189.85,190.38,687986.0,190.29,190.5,189.85,190.38,687986.0
2024-09-27 09:50:00,190.38,190.48,189.9,190.08,542884.0,190.38,190.48,189.9,190.08,542884.0
2024-09-27 10:00:00,190.1,190.81,190.08,190.24,747015.0,190.1,190.81,190.08,190.24,747015.0
2024-09-27 10:10:00,190.24,190.35,189.92,189.94,423868.0,190.24,190.35,189.92,189.94,423868.0
2024-09-27 10:20:00,189.95,190.23,189.92,190.01,491927.0,189.95,190.23,189.92,190.01,491927.0
2024-09-27 10:30:00,190.02,190.16,189.59,190.07,611445.0,190.02,190.16,189.59,190.07,611445.0
2024-09-27 10:40:00,190.06,190.29,189.81,189.94,524906.0,190.06,190.29,189.81,189.94,524906.0
2024-09-27 10:50:00,189.95,190.01,189.56,189.64,476908.0,189.95,190.01,189.56,189.64,476908.0
2024-09-27 11:00:00,189.62,189.62,188.97,189.03,728977.0,189.62,189.62,188.97,189.03,728977.0
2024-09-27 11:10:00,189.04,189.1,188.6,188.64,551381.0,189.04,189.1,188.6,188.64,551381.0
2024-09-27 11:20:00,188.64,188.71,188.09,188.29,833347.0,188.64,188.71,188.09,188.29,833347.0
2024-09-27 11:30:00,188.3,188.31,187.93,188.24,781246.0,188.3,188.31,187.93,188.24,781246.0
2024-09-27 11:40:00,188.24,188.8,188.21,188.29,697919.0,188.24,188.8,188.21,188.29,697919.0
2024-09-27 11:50:00,188.28,188.32,187.97,187.97,526044.0,188.28,188.32,187.97,187.97,526044.0
2024-09-27 12:00:00,187.98,188.01,187.56,187.63,518609.0,187.98,188.01,187.56,187.63,518609.0
2024-09-27 12:10:00,187.63,187.74,187.34,187.54,706085.0,187.63,187.74,187.34,187.54,706085.0
2024-09-27 12:20:00,187.54,188.04,187.53,188.01,508922.0,187.54,188.04,187.53,188.01,508922.0
2024-09-27 12:30:00,188.01,188.13,187.85,187.91,353519.0,188.01,188.13,187.85,187.91,353519.0
2024-09-27 12:40:00,187.91,187.92,187.62,187.74,386161.0,187.91,187.92,187.62,187.74,386161.0
2024-09-27 12:50:00,187.73,187.87,187.65,187.84,360258.0,187.73,187.87,187.65,187.84,360258.0
2024-09-27 13:00:00,187.84,188.04,187.5,187.61,477537.0,187.84,188.04,187.5,187.61,477537.0
2024-09-27 13:10:00,187.61,187.88,187.55,187.75,277644.0,187.61,187.88,187.55,187.75,277644.0
2024-09-27 13:20:00,187.76,187.85,187.7,187.73,195042.0,187.76,187.85,187.7,187.73,195042.0
2024-09-27 13:30:00,187.74,187.85,187.62,187.63,225706.0,187.74,187.85,187.62,187.63,225706.0
2024-09-27 13:40:00,187.64,187.88,187.62,187.68,253149.0,187.64,187.88,187.62,187.68,253149.0
2024-09-27 13:50:00,187.68,188.24,187.66,188.21,328787.0,187.68,188.24,187.66,188.21,328787.0
2024-09-27 14:00:00,188.21,188.33,187.92,187.94,270385.0,188.21,188.33,187.92,187.94,270385.0
2024-09-27 14:10:00,187.94,188.14,187.86,187.94,244469.0,187.94,188.14,187.86,187.94,244469.0
2024-09-27 14:20:00,187.95,188.15,187.69,187.71,340851.0,187.95,188.15,187.69,187.71,340851.0
2024-09-27 14:30:00,187.72,187.83,187.49,187.78,341957.0,187.72,187.83,187.49,187.78,341957.0
2024-09-27 14:40:00,187.77,188.34,187.67,188.22,361524.0,187.77,188.34,187.67,188.22,361524.0
2024-09-27 14:50:00,188.23,188.5,188.12,188.43,326599.0,188.23,188.5,188.12,188.43,326599.0
2024-09-27 15:00:00,188.42,188.48,188.29,188.41,267629.0,188.42,188.48,188.29,188.41,267629.0
2024-09-27 15:10:00,188.42,188.6,188.4,188.56,319242.0,188.42,188.6,188.4,188.56,319242.0
2024-09-27 15:20:00,188.57,188.61,188.1,188.33,364887.0,188.57,188.61,188.1,188.33,364887.0
2024-09-27 15:30:00,188.33,188.43,188.18,188.2,337821.0,188.33,188.43,188.18,188.2,337821.0
2024-09-27 15:40:00,188.19,188.24,187.99,188.0,388561.0,188.19,188.24,187.99,188.0,388561.0
2024-09-27 15:50:00,187.99,188.24,187.81,187.87,1683952.0,187.99,188.24,187.81,187.87,1683952.0
2024-09-30 09:30:00,187.14,188.49,186.5,188.33,1850444.0,187.14,188.49,186.5,188.33,1850444.0
2024-09-30 09:40:00,188.34,188.36,187.47,187.62,570604.0,188.34,188.36,187.47,187.62,570604.0
2024-09-30 09:50:00,187.64,188.06,187.12,187.16,486800.0,187.64,188.06,187.12,187.16,486800.0
2024-09-30 10:00:00,187.16,187.23,186.18,186.24,728406.0,187.16,187.23,186.18,186.24,728406.0
2024-09-30 10:10:00,186.24,186.57,185.77,185.86,609229.0,186.24,186.57,185.77,185.86,609229.0
2024-09-30 10:20:00,185.85,186.02,185.57,185.87,656149.0,185.85,186.02,185.57,185.87,656149.0
2024-09-30 10:30:00,185.9,186.26,185.61,185.68,586953.0,185.9,186.26,185.61,185.68,586953.0
2024-09-30 10:40:00,185.67,185.77,185.08,185.26,655195.0,185.67,185.77,185.08,185.26,655195.0
2024-09-30 10:50:00,185.26,185.35,184.92,184.95,607378.0,185.26,185.35,184.92,184.95,607378.0
2024-09-30 11:00:00,184.92,185.24,184.81,184.83,579616.0,184.92,185.24,184.81,184.83,579616.0
2024-09-30 11:10:00,184.84,185.19,184.65,185.07,716262.0,184.84,185.19,184.65,185.07,716262.0
2024-09-30 11:20:00,185.06,185.55,184.98,185.54,507341.0,185.06,185.55,184.98,185.54,507341.0
2024-09-30 11:30:00,185.54,185.64,184.79,184.88,523823.0,185.54,185.64,184.79,184.88,523823.0
2024-09-30 11:40:00,184.88,185.8,184.68,185.8,449590.0,184.88,185.8,184.68,185.8,449590.0
2024-09-30 11:50:00,185.78,185.96,185.7,185.71,304817.0,185.78,185.96,185.7,185.71,304817.0
2024-09-30 12:00:00,185.73,186.07,185.64,185.98,312900.0,185.73,186.07,185.64,185.98,312900.0
2024-09-30 12:10:00,185.97,186.35,185.93,186.15,350491.0,185.97,186.35,185.93,186.15,350491.0
2024-09-30 12:20:00,186.15,186.26,185.94,186.13,298227.0,186.15,186.26,185.94,186.13,298227.0
2024-09-30 12:30:00,186.13,186.2,185.86,185.9,224173.0,186.13,186.2,185.86,185.9,224173.0
2024-09-30 12:40:00,185.91,186.22,185.82,186.21,209391.0,185.91,186.22,185.82,186.21,209391.0
2024-09-30 12:50:00,186.22,186.31,186.02,186.16,237652.0,186.22,186.31,186.02,186.16,237652.0
2024-09-30 13:00:00,186.16,186.31,185.73,185.74,235761.0,186.16,186.31,185.73,185.74,235761.0
2024-09-30 13:10:00,185.73,185.85,185.53,185.77,281201.0,185.73,185.85,185.53,185.77,281201.0
2024-09-30 13:20:00,185.77,185.84,185.61,185.62,197288.0,185.77,185.84,185.61,185.62,197288.0
2024-09-30 13:30:00,185.62,185.81,185.57,185.71,246459.0,185.62,185.81,185.57,185.71,246459.0
2024-09-30 13:40:00,185.71,186.0,185.68,185.94,184316.0,185.71,186.0,185.68,185.94,184316.0
2024-09-30 13:50:00,185.96,186.43,185.91,186.37,349733.0,185.96,186.43,185.91,186.37,349733.0
2024-09-30 14:00:00,186.38,186.5,186.08,186.24,252444.0,186.38,186.5,186.08,186.24,252444.0
2024-09-30 14:10:00,186.24,186.24,185.48,185.48,271276.0,186.24,186.24,185.48,185.48,271276.0
2024-09-30 14:20:00,185.47,185.49,184.92,185.35,489791.0,185.47,185.49,184.92,185.35,489791.0
2024-09-30 14:30:00,185.33,186.06,185.17,186.02,278263.0,185.33,186.06,185.17,186.02,278263.0
2024-09-30 14:40:00,186.02,186.31,185.92,186.1,300282.0,186.02,186.31,185.92,186.1,300282.0
2024-09-30 14:50:00,186.1,186.22,185.79,185.79,228063.0,186.1,186.22,185.79,185.79,228063.0
2024-09-30 15:00:00,185.79,185.84,185.55,185.67,309357.0,185.79,185.84,185.55,185.67,309357.0
2024-09-30 15:10:00,185.66,185.67,185.42,185.57,450790.0,185.66,185.67,185.42,185.57,450790.0
2024-09-30 15:20:00,185.56,185.61,185.38,185.55,351454.0,185.56,185.61,185.38,185.55,351454.0
2024-09-30 15:30:00,185.55,186.0,185.51,185.98,429306.0,185.55,186.0,185.51,185.98,429306.0
2024-09-30 15:40:00,185.98,186.55,185.88,186.26,521765.0,185.98,186.55,185.88,186.26,521765.0
2024-09-30 15:50:00,186.26,186.69,185.3,186.31,2912578.0,186.26,186.69,185.3,186.31,2912578.0
2024-10-01 09:30:00,184.9,184.99,183.66,183.96,2297276.0,184.9,184.99,183.66,183.96,2297276.0
2024-10-01 09:40:00,183.96,184.65,183.45,184.14,1323872.0,183.96,184.65,183.45,184.14,1323872.0
2024-10-01 09:50:00,184.12,184.5,183.46,184.3,987526.0,184.12,184.5,183.46,184.3,987526.0
2024-10-01 10:00:00,184.28,184.74,183.78,183.9,1074534.0,184.28,184.74,183.78,183.9,1074534.0
2024-10-01 10:10:00,183.9,184.19,183.52,183.83,949160.0,183.9,184.19,183.52,183.83,949160.0
2024-10-01 10:20:00,183.81,184.33,183.6,184.03,688930.0,183.81,184.33,183.6,184.03,688930.0
2024-10-01 10:30:00,184.01,184.08,183.55,183.85,756486.0,184.01,184.08,183.55,183.85,756486.0
2024-10-01 10:40:00,183.84,184.1,183.7,183.85,541736.0,183.84,184.1,183.7,183.85,541736.0
2024-10-01 10:50:00,183.83,183.91,183.6,183.68,494339.0,183.83,183.91,183.6,183.68,494339.0
2024-10-01 11:00:00,183.68,183.91,183.5,183.56,502643.0,183.68,183.91,183.5,183.56,502643.0
2024-10-01 11:10:00,183.58,183.77,183.55,183.67,595604.0,183.58,183.77,183.55,183.67,595604.0
2024-10-01 11:20:00,183.66,184.01,183.65,183.94,441406.0,183.66,184.01,183.65,183.94,441406.0
2024-10-01 11:30:00,183.94,184.6,183.77,184.59,503746.0,183.94,184.6,183.77,184.59,503746.0
2024-10-01 11:40:00,184.6,185.04,184.52,184.75,458569.0,184.6,185.04,184.52,184.75,458569.0
2024-10-01 11:50:00,184.77,184.93,184.51,184.53,256232.0,184.77,184.93,184.51,184.53,256232.0
2024-10-01 12:00:00,184.51,184.91,184.33,184.87,339123.0,184.51,184.91,184.33,184.87,339123.0
2024-10-01 12:10:00,184.86,185.18,184.61,184.92,506316.0,184.86,185.18,184.61,184.92,506316.0
2024-10-01 12:20:00,184.94,185.11,184.82,184.98,339573.0,184.94,185.11,184.82,184.98,339573.0
2024-10-01 12:30:00,184.98,185.1,184.3,184.48,388491.0,184.98,185.1,184.3,184.48,388491.0
2024-10-01 12:40:00,184.46,184.64,183.91,184.13,376365.0,184.46,184.64,183.91,184.13,376365.0
2024-10-01 12:50:00,184.12,184.85,184.12,184.73,355475.0,184.12,184.85,184.12,184.73,355475.0
2024-10-01 13:00:00,184.7,184.72,184.2,184.41,276456.0,184.7,184.72,184.2,184.41,276456.0
2024-10-01 13:10:00,184.45,184.57,183.92,183.99,326481.0,184.45,184.57,183.92,183.99,326481.0
2024-10-01 13:20:00,184.0,184.22,183.95,184.04,298810.0,184.0,184.22,183.95,184.04,298810.0
2024-10-01 13:30:00,184.03,184.68,183.97,184.51,322498.0,184.03,184.68,183.97,184.51,322498.0
2024-10-01 13:40:00,184.52,185.23,184.49,184.99,374939.0,184.52,185.23,184.49,184.99,374939.0
2024-10-01 13:50:00,184.98,185.69,184.94,185.67,362676.0,184.98,185.69,184.94,185.67,362676.0
2024-10-01 14:00:00,185.65,185.99,185.54,185.81,392261.0,185.65,185.99,185.54,185.81,392261.0
2024-10-01 14:10:00,185.81,186.07,185.71,186.02,295977.0,185.81,186.07,185.71,186.02,295977.0
2024-10-01 14:20:00,185.99,186.13,185.82,185.95,311219.0,185.99,186.13,185.82,185.95,311219.0
2024-10-01 14:30:00,185.95,186.19,185.72,185.89,337509.0,185.95,186.19,185.72,185.89,337509.0
2024-10-01 14:40:00,185.9,186.0,185.79,185.93,269441.0,185.9,186.0,185.79,185.93,269441.0
2024-10-01 14:50:00,185.92,186.04,185.65,185.8,341242.0,185.92,186.04,185.65,185.8,341242.0
2024-10-01 15:00:00,185.78,185.97,185.73,185.78,290723.0,185.78,185.97,185.73,185.78,290723.0
2024-10-01 15:10:00,185.78,185.85,185.57,185.78,302860.0,185.78,185.85,185.57,185.78,302860.0
2024-10-01 15:20:00,185.78,185.95,185.7,185.84,302552.0,185.78,185.95,185.7,185.84,302552.0
2024-10-01 15:30:00,185.82,185.83,185.49,185.57,502522.0,185.82,185.83,185.49,185.57,502522.0
2024-10-01 15:40:00,185.59,185.81,185.43,185.44,448512.0,185.59,185.81,185.43,185.44,448512.0
2024-10-01 15:50:00,185.45,185.65,185.0,185.14,1325712.0,185.45,185.65,185.0,185.14,1325712.0
2024-10-02 09:30:00,184.45,185.71,184.05,184.84,1334456.0,184.45,185.71,184.05,184.84,1334456.0
2024-10-02 09:40:00,184.83,185.03,184.04,184.32,676850.0,184.83,185.03,184.04,184.32,676850.0
2024-10-02 09:50:00,184.33,184.74,184.18,184.56,530342.0,184.33,184.74,184.18,184.56,530342.0
2024-10-02 10:00:00,184.55,184.74,184.28,184.29,384595.0,184.55,184.74,184.28,184.29,384595.0
2024-10-02 10:10:00,184.29,184.7,184.25,184.65,313099.0,184.29,184.7,184.25,184.65,313099.0
2024-10-02 10:20:00,184.67,185.21,184.34,185.17,507645.0,184.67,185.21,184.34,185.17,507645.0
2024-10-02 10:30:00,185.17,185.29,184.96,185.07,353587.0,185.17,185.29,184.96,185.07,353587.0
2024-10-02 10:40:00,185.07,185.36,184.69,185.34,379176.0,185.07,185.36,184.69,185.34,379176.0
2024-10-02 10:50:00,185.35,185.39,184.83,185.06,282780.0,185.35,185.39,184.83,185.06,282780.0
2024-10-02 11:00:00,185.06,185.6,184.96,185.35,308321.0,185.06,185.6,184.96,185.35,308321.0
2024-10-02 11:10:00,185.38,186.6,185.37,186.55,627869.0,185.38,186.6,185.37,186.55,627869.0
2024-10-02 11:20:00,186.53,186.54,185.87,186.06,423742.0,186.53,186.54,185.87,186.06,423742.0
2024-10-02 11:30:00,186.08,186.18,185.82,185.95,292907.0,186.08,186.18,185.82,185.95,292907.0
2024-10-02 11:40:00,185.96,186.05,185.63,186.05,251558.0,185.96,186.05,185.63,186.05,251558.0
2024-10-02 11:50:00,186.05,186.29,185.83,186.16,290546.0,186.05,186.29,185.83,186.16,290546.0
2024-10-02 12:00:00,186.18,186.51,186.15,186.2,228996.0,186.18,186.51,186.15,186.2,228996.0
2024-10-02 12:10:00,186.21,186.43,185.89,185.89,200493.0,186.21,186.43,185.89,185.89,200493.0
2024-10-02 12:20:00,185.9,186.4,185.81,186.08,240147.0,185.9,186.4,185.81,186.08,240147.0
2024-10-02 12:30:00,186.09,186.15,185.82,186.15,218336.0,186.09,186.15,185.82,186.15,218336.0
2024-10-02 12:40:00,186.16,186.17,185.81,185.83,192986.0,186.16,186.17,185.81,185.83,192986.0
2024-10-02 12:50:00,185.83,185.88,185.32,185.35,227907.0,185.83,185.88,185.32,185.35,227907.0
2024-10-02 13:00:00,185.34,185.56,185.29,185.33,282612.0,185.34,185.56,185.29,185.33,282612.0
2024-10-02 13:10:00,185.32,185.4,185.07,185.13,251468.0,185.32,185.4,185.07,185.13,251468.0
2024-10-02 13:20:00,185.11,185.24,184.85,185.18,259066.0,185.11,185.24,184.85,185.18,259066.0
2024-10-02 13:30:00,185.17,185.22,184.7,185.12,286396.0,185.17,185.22,184.7,185.12,286396.0
2024-10-02 13:40:00,185.13,185.29,184.88,185.25,209769.0,185.13,185.29,184.88,185.25,209769.0
2024-10-02 13:50:00,185.26,185.43,185.22,185.41,196244.0,185.26,185.43,185.22,185.41,196244.0
2024-10-02 14:00:00,185.4,185.57,185.33,185.55,258400.0,185.4,185.57,185.33,185.55,258400.0
2024-10-02 14:10:00,185.55,185.75,185.51,185.75,176412.0,185.55,185.75,185.51,185.75,176412.0
2024-10-02 14:20:00,185.75,185.75,185.17,185.44,249256.0,185.75,185.75,185.17,185.44,249256.0
2024-10-02 14:30:00,185.42,185.59,185.27,185.53,202357.0,185.42,185.59,185.27,185.53,202357.0
2024-10-02 14:40:00,185.53,185.58,185.44,185.49,210561.0,185.53,185.58,185.44,185.49,210561.0
2024-10-02 14:50:00,185.49,185.54,185.3,185.45,193638.0,185.49,185.54,185.3,185.45,193638.0
2024-10-02 15:00:00,185.46,185.46,185.3,185.37,141440.0,185.46,185.46,185.3,185.37,141440.0
2024-10-02 15:10:00,185.37,185.48,185.32,185.41,211697.0,185.37,185.48,185.32,185.41,211697.0
2024-10-02 15:20:00,185.42,185.51,185.35,185.42,186041.0,185.42,185.51,185.35,185.42,186041.0
2024-10-02 15:30:00,185.42,185.6,185.36,185.4,297159.0,185.42,185.6,185.36,185.4,297159.0
2024-10-02 15:40:00,185.4,185.52,185.28,185.33,359509.0,185.4,185.52,185.28,185.33,359509.0
2024-10-02 15:50:00,185.33,185.34,184.68,184.77,1440810.0,185.33,185.34,184.68,184.77,1440810.0
2024-10-03 09:30:00,183.05,183.13,180.87,182.24,2510270.0,183.05,183.13,180.87,182.24,2510270.0
2024-10-03 09:40:00,182.24,183.09,182.23,182.76,699797.0,182.24,183.09,182.23,182.76,699797.0
2024-10-03 09:50:00,182.76,183.42,182.56,182.65,736853.0,182.76,183.42,182.56,182.65,736853.0
2024-10-03 10:00:00,182.65,183.4,182.64,183.35,866885.0,182.65,183.4,182.64,183.35,866885.0
2024-10-03 10:10:00,183.35,183.44,181.89,181.94,943495.0,183.35,183.44,181.89,181.94,943495.0
2024-10-03 10:20:00,181.92,181.92,181.05,181.4,749223.0,181.92,181.92,181.05,181.4,749223.0
2024-10-03 10:30:00,181.38,182.06,181.17,181.49,617092.0,181.38,182.06,181.17,181.49,617092.0
2024-10-03 10:40:00,181.48,181.81,180.93,181.52,682937.0,181.48,181.81,180.93,181.52,682937.0
2024-10-03 10:50:00,181.53,182.27,181.35,181.37,486972.0,181.53,182.27,181.35,181.37,486972.0
2024-10-03 11:00:00,181.37,181.99,181.33,181.99,303814.0,181.37,181.99,181.33,181.99,303814.0
2024-10-03 11:10:00,181.99,182.21,181.84,182.0,262361.0,181.99,182.21,181.84,182.0,262361.0
2024-10-03 11:20:00,182.0,182.35,181.95,182.16,293686.0,182.0,182.35,181.95,182.16,293686.0
2024-10-03 11:30:00,182.14,182.42,182.12,182.24,396726.0,182.14,182.42,182.12,182.24,396726.0
2024-10-03 11:40:00,182.26,182.75,182.22,182.61,329303.0,182.26,182.75,182.22,182.61,329303.0
2024-10-03 11:50:00,182.62,182.91,182.61,182.66,247302.0,182.62,182.91,182.61,182.66,247302.0
2024-10-03 12:00:00,182.68,182.75,182.45,182.59,232395.0,182.68,182.75,182.45,182.59,232395.0
2024-10-03 12:10:00,182.61,182.89,182.58,182.87,310663.0,182.61,182.89,182.58,182.87,310663.0
2024-10-03 12:20:00,182.87,183.15,182.85,182.98,348561.0,182.87,183.15,182.85,182.98,348561.0
2024-10-03 12:30:00,183.0,183.0,182.61,182.76,252457.0,183.0,183.0,182.61,182.76,252457.0
2024-10-03 12:40:00,182.77,182.83,182.16,182.3,340647.0,182.77,182.83,182.16,182.3,340647.0
2024-10-03 12:50:00,182.3,182.32,181.86,182.15,415074.0,182.3,182.32,181.86,182.15,415074.0
2024-10-03 13:00:00,182.15,182.21,181.81,182.13,301707.0,182.15,182.21,181.81,182.13,301707.0
2024-10-03 13:10:00,182.11,182.26,181.97,182.08,283579.0,182.11,182.26,181.97,182.08,283579.0
2024-10-03 13:20:00,182.08,182.58,182.02,182.14,344966.0,182.08,182.58,182.02,182.14,344966.0
2024-10-03 13:30:00,182.14,182.59,182.09,182.25,243126.0,182.14,182.59,182.09,182.25,243126.0
2024-10-03 13:40:00,182.24,182.46,182.05,182.3,228472.0,182.24,182.46,182.05,182.3,228472.0
2024-10-03 13:50:00,182.29,182.6,182.24,182.54,191159.0,182.29,182.6,182.24,182.54,191159.0
2024-10-03 14:00:00,182.55,182.57,182.24,182.25,286742.0,182.55,182.57,182.24,182.25,286742.0
2024-10-03 14:10:00,182.25,182.36,182.2,182.34,161726.0,182.25,182.36,182.2,182.34,161726.0
2024-10-03 14:20:00,182.34,182.36,181.98,182.13,194170.0,182.34,182.36,181.98,182.13,194170.0
2024-10-03 14:30:00,182.12,182.27,182.04,182.2,238310.0,182.12,182.27,182.04,182.2,238310.0
2024-10-03 14:40:00,182.21,182.33,182.18,182.21,187485.0,182.21,182.33,182.18,182.21,187485.0
2024-10-03 14:50:00,182.21,182.33,181.96,181.97,286128.0,182.21,182.33,181.96,181.97,286128.0
2024-10-03 15:00:00,181.98,182.05,181.78,181.96,326967.0,181.98,182.05,181.78,181.96,326967.0
2024-10-03 15:10:00,181.95,182.15,181.82,182.11,372587.0,181.95,182.15,181.82,182.11,372587.0
2024-10-03 15:20:00,182.12,182.35,182.05,182.19,318301.0,182.12,182.35,182.05,182.19,318301.0
2024-10-03 15:30:00,182.19,182.26,182.1,182.18,343095.0,182.19,182.26,182.1,182.18,343095.0
2024-10-03 15:40:00,182.19,182.2,181.71,181.85,652971.0,182.19,182.2,181.71,181.85,652971.0
2024-10-03 15:50:00,181.85,182.25,181.41,181.98,1977520.0,181.85,182.25,181.41,181.98,1977520.0
2024-10-04 09:30:00,185.77,187.47,185.64,187.32,2889629.0,185.77,187.47,185.64,187.32,2889629.0
2024-10-04 09:40:00,187.33,187.6,186.92,187.49,1047532.0,187.33,187.6,186.92,187.49,1047532.0
2024-10-04 09:50:00,187.46,187.55,185.66,185.84,1228560.0,187.46,187.55,185.66,185.84,1228560.0
2024-10-04 10:00:00,185.84,185.87,184.63,184.7,1149300.0,185.84,185.87,184.63,184.7,1149300.0
2024-10-04 10:10:00,184.66,185.1,184.4,184.95,1241381.0,184.66,185.1,184.4,184.95,1241381.0
2024-10-04 10:20:00,184.95,184.95,184.18,184.22,758297.0,184.95,184.95,184.18,184.22,758297.0
2024-10-04 10:30:00,184.23,184.72,184.09,184.62,659067.0,184.23,184.72,184.09,184.62,659067.0
2024-10-04 10:40:00,184.61,184.96,184.5,184.83,523880.0,184.61,184.96,184.5,184.83,523880.0
2024-10-04 10:50:00,184.83,185.13,184.64,184.95,524625.0,184.83,185.13,184.64,184.95,524625.0
2024-10-04 11:00:00,184.95,185.33,184.8,184.82,437739.0,184.95,185.33,184.8,184.82,437739.0
2024-10-04 11:10:00,184.83,184.94,184.26,184.28,430438.0,184.83,184.94,184.26,184.28,430438.0
2024-10-04 11:20:00,184.29,184.31,183.69,183.84,646099.0,184.29,184.31,183.69,183.84,646099.0
2024-10-04 11:30:00,183.81,183.98,183.6,183.97,403072.0,183.81,183.98,183.6,183.97,403072.0
2024-10-04 11:40:00,183.96,184.28,183.94,184.04,317711.0,183.96,184.28,183.94,184.04,317711.0
2024-10-04 11:50:00,184.04,184.82,184.04,184.8,463541.0,184.04,184.82,184.04,184.8,463541.0
2024-10-04 12:00:00,184.83,184.9,184.38,184.41,421814.0,184.83,184.9,184.38,184.41,421814.0
2024-10-04 12:10:00,184.42,184.83,184.34,184.76,315866.0,184.42,184.83,184.34,184.76,315866.0
2024-10-04 12:20:00,184.77,185.08,184.61,185.06,458526.0,184.77,185.08,184.61,185.06,458526.0
2024-10-04 12:30:00,185.06,185.7,185.0,185.57,437896.0,185.06,185.7,185.0,185.57,437896.0
2024-10-04 12:40:00,185.6,185.97,185.57,185.94,472261.0,185.6,185.97,185.57,185.94,472261.0
2024-10-04 12:50:00,185.96,185.99,185.56,185.59,349050.0,185.96,185.99,185.56,185.59,349050.0
2024-10-04 13:00:00,185.59,185.6,185.32,185.41,305437.0,185.59,185.6,185.32,185.41,305437.0
2024-10-04 13:10:00,185.44,185.8,185.36,185.65,260072.0,185.44,185.8,185.36,185.65,260072.0
2024-10-04 13:20:00,185.64,185.78,185.32,185.35,255995.0,185.64,185.78,185.32,185.35,255995.0
2024-10-04 13:30:00,185.36,185.45,184.76,185.08,378777.0,185.36,185.45,184.76,185.08,378777.0
2024-10-04 13:40:00,185.08,185.49,185.0,185.29,279122.0,185.08,185.49,185.0,185.29,279122.0
2024-10-04 13:50:00,185.3,185.35,184.82,184.86,208890.0,185.3,185.35,184.82,184.86,208890.0
2024-10-04 14:00:00,184.88,184.98,184.82,184.93,172827.0,184.88,184.98,184.82,184.93,172827.0
2024-10-04 14:10:00,184.92,184.93,184.53,184.74,326439.0,184.92,184.93,184.53,184.74,326439.0
2024-10-04 14:20:00,184.73,185.02,184.72,184.99,360561.0,184.73,185.02,184.72,184.99,360561.0
2024-10-04 14:30:00,184.98,185.1,184.77,184.83,310335.0,184.98,185.1,184.77,184.83,310335.0
2024-10-04 14:40:00,184.84,185.02,184.78,185.02,243612.0,184.84,185.02,184.78,185.02,243612.0
2024-10-04 14:50:00,185.01,185.24,185.0,185.11,245926.0,185.01,185.24,185.0,185.11,245926.0
2024-10-04 15:00:00,185.11,185.24,185.06,185.18,279990.0,185.11,185.24,185.06,185.18,279990.0
2024-10-04 15:10:00,185.18,185.37,185.18,185.32,249044.0,185.18,185.37,185.18,185.32,249044.0
2024-10-04 15:20:00,185.33,185.62,185.28,185.53,404740.0,185.33,185.62,185.28,185.53,404740.0
2024-10-04 15:30:00,185.52,186.03,185.46,185.95,635858.0,185.52,186.03,185.46,185.95,635858.0
2024-10-04 15:40:00,185.95,186.15,185.91,186.13,582501.0,185.95,186.15,185.91,186.13,582501.0
2024-10-04 15:50:00,186.13,186.57,185.51,186.52,2009516.0,186.13,186.57,185.51,186.52,2009516.0
2024-10-07 09:30:00,182.95,183.6,181.63,181.7,3157830.0,182.95,183.6,181.63,181.7,3157830.0
2024-10-07 09:40:00,181.69,181.86,180.83,181.22,2236695.0,181.69,181.86,180.83,181.22,2236695.0
2024-10-07 09:50:00,181.22,181.24,180.56,180.72,1644110.0,181.22,181.24,180.56,180.72,1644110.0
2024-10-07 10:00:00,180.71,181.52,180.65,181.07,1711774.0,180.71,181.52,180.65,181.07,1711774.0
2024-10-07 10:10:00,181.07,181.54,180.9,181.48,1043979.0,181.07,181.54,180.9,181.48,1043979.0
2024-10-07 10:20:00,181.5,181.68,180.95,181.63,914023.0,181.5,181.68,180.95,181.63,914023.0
2024-10-07 10:30:00,181.66,181.77,181.48,181.7,648376.0,181.66,181.77,181.48,181.7,648376.0
2024-10-07 10:40:00,181.7,181.91,181.34,181.89,622263.0,181.7,181.91,181.34,181.89,622263.0
2024-10-07 10:50:00,181.89,181.99,181.68,181.72,523979.0,181.89,181.99,181.68,181.72,523979.0
2024-10-07 11:00:00,181.71,181.74,181.3,181.35,432586.0,181.71,181.74,181.3,181.35,432586.0
2024-10-07 11:10:00,181.35,181.87,181.24,181.77,449791.0,181.35,181.87,181.24,181.77,449791.0
2024-10-07 11:20:00,181.78,181.87,181.58,181.75,419960.0,181.78,181.87,181.58,181.75,419960.0
2024-10-07 11:30:00,181.75,181.97,181.58,181.6,356262.0,181.75,181.97,181.58,181.6,356262.0
2024-10-07 11:40:00,181.6,181.83,181.28,181.4,429305.0,181.6,181.83,181.28,181.4,429305.0
2024-10-07 11:50:00,181.38,181.62,181.29,181.56,319708.0,181.38,181.62,181.29,181.56,319708.0
2024-10-07 12:00:00,181.56,181.63,181.31,181.38,315825.0,181.56,181.63,181.31,181.38,315825.0
2024-10-07 12:10:00,181.38,181.56,181.21,181.49,398356.0,181.38,181.56,181.21,181.49,398356.0
2024-10-07 12:20:00,181.48,181.6,181.07,181.13,478166.0,181.48,181.6,181.07,181.13,478166.0
2024-10-07 12:30:00,181.14,181.34,180.95,181.23,471893.0,181.14,181.34,180.95,181.23,471893.0
2024-10-07 12:40:00,181.22,181.34,181.17,181.33,213307.0,181.22,181.34,181.17,181.33,213307.0
2024-10-07 12:50:00,181.33,181.43,181.2,181.36,212467.0,181.33,181.43,181.2,181.36,212467.0
2024-10-07 13:00:00,181.37,181.68,181.33,181.65,288810.0,181.37,181.68,181.33,181.65,288810.0
2024-10-07 13:10:00,181.64,181.67,181.23,181.29,326314.0,181.64,181.67,181.23,181.29,326314.0
2024-10-07 13:20:00,181.3,181.37,181.14,181.16,261395.0,181.3,181.37,181.14,181.16,261395.0
2024-10-07 13:30:00,181.17,181.27,181.06,181.17,214070.0,181.17,181.27,181.06,181.17,214070.0
2024-10-07 13:40:00,181.18,181.33,181.13,181.18,209203.0,181.18,181.33,181.13,181.18,209203.0
2024-10-07 13:50:00,181.18,181.5,181.06,181.49,316806.0,181.18,181.5,181.06,181.49,316806.0
2024-10-07 14:00:00,181.48,181.52,181.1,181.14,333964.0,181.48,181.52,181.1,181.14,333964.0
2024-10-07 14:10:00,181.13,181.25,181.01,181.15,339660.0,181.13,181.25,181.01,181.15,339660.0
2024-10-07 14:20:00,181.14,181.36,181.14,181.2,257741.0,181.14,181.36,181.14,181.2,257741.0
2024-10-07 14:30:00,181.2,181.2,180.63,180.89,688185.0,181.2,181.2,180.63,180.89,688185.0
2024-10-07 14:40:00,180.89,181.12,180.32,180.43,748130.0,180.89,181.12,180.32,180.43,748130.0
2024-10-07 14:50:00,180.42,180.58,180.25,180.31,550568.0,180.42,180.58,180.25,180.31,550568.0
2024-10-07 15:00:00,180.31,180.85,180.28,180.74,427652.0,180.31,180.85,180.28,180.74,427652.0
2024-10-07 15:10:00,180.74,180.87,180.64,180.81,464516.0,180.74,180.87,180.64,180.81,464516.0
2024-10-07 15:20:00,180.8,181.01,180.76,180.8,386070.0,180.8,181.01,180.76,180.8,386070.0
2024-10-07 15:30:00,180.81,180.86,180.44,180.57,581993.0,180.81,180.86,180.44,180.57,581993.0
2024-10-07 15:40:00,180.57,180.63,180.27,180.47,614808.0,180.57,180.63,180.27,180.47,614808.0
2024-10-07 15:50:00,180.48,181.09,180.48,180.88,1712774.0,180.48,181.09,180.48,180.88,1712774.0
2024-10-08 09:30:00,181.97,182.46,180.92,182.12,1760499.0,181.97,182.46,180.92,182.12,1760499.0
2024-10-08 09:40:00,182.11,182.42,181.64,181.9,711482.0,182.11,182.42,181.64,181.9,711482.0
2024-10-08 09:50:00,181.91,182.71,181.84,182.46,674386.0,181.91,182.71,181.84,182.46,674386.0
2024-10-08 10:00:00,182.47,182.77,182.03,182.07,589533.0,182.47,182.77,182.03,182.07,589533.0
2024-10-08 10:10:00,182.07,182.34,181.97,182.22,493468.0,182.07,182.34,181.97,182.22,493468.0
2024-10-08 10:20:00,182.18,182.28,181.98,182.14,418682.0,182.18,182.28,181.98,182.14,418682.0
2024-10-08 10:30:00,182.12,182.19,181.7,181.93,401745.0,182.12,182.19,181.7,181.93,401745.0
2024-10-08 10:40:00,181.94,183.09,181.88,182.94,799251.0,181.94,183.09,181.88,182.94,799251.0
2024-10-08 10:50:00,182.94,182.98,182.56,182.71,384417.0,182.94,182.98,182.56,182.71,384417.0
2024-10-08 11:00:00,182.72,183.04,182.66,182.66,347201.0,182.72,183.04,182.66,182.66,347201.0
2024-10-08 11:10:00,182.67,182.72,182.39,182.52,238887.0,182.67,182.72,182.39,182.52,238887.0
2024-10-08 11:20:00,182.52,182.82,182.38,182.67,305088.0,182.52,182.82,182.38,182.67,305088.0
2024-10-08 11:30:00,182.67,182.78,182.45,182.51,232370.0,182.67,182.78,182.45,182.51,232370.0
2024-10-08 11:40:00,182.52,182.55,182.26,182.3,197013.0,182.52,182.55,182.26,182.3,197013.0
2024-10-08 11:50:00,182.28,182.54,182.28,182.53,227676.0,182.28,182.54,182.28,182.53,227676.0
2024-10-08 12:00:00,182.53,182.54,181.62,181.72,560566.0,182.53,182.54,181.62,181.72,560566.0
2024-10-08 12:10:00,181.73,182.12,181.71,181.99,256181.0,181.73,182.12,181.71,181.99,256181.0
2024-10-08 12:20:00,181.98,182.13,181.93,182.03,170981.0,181.98,182.13,181.93,182.03,170981.0
2024-10-08 12:30:00,182.04,182.08,181.85,181.88,161886.0,182.04,182.08,181.85,181.88,161886.0
2024-10-08 12:40:00,181.87,181.99,181.74,181.82,159275.0,181.87,181.99,181.74,181.82,159275.0
2024-10-08 12:50:00,181.82,182.05,181.76,182.01,166020.0,181.82,182.05,181.76,182.01,166020.0
2024-10-08 13:00:00,182.02,182.08,181.3,181.35,274470.0,182.02,182.08,181.3,181.35,274470.0
2024-10-08 13:10:00,181.31,181.6,181.28,181.55,251208.0,181.31,181.6,181.28,181.55,251208.0
2024-10-08 13:20:00,181.56,181.74,181.46,181.69,245882.0,181.56,181.74,181.46,181.69,245882.0
2024-10-08 13:30:00,181.69,181.78,181.58,181.71,153118.0,181.69,181.78,181.58,181.71,153118.0
2024-10-08 13:40:00,181.71,181.8,181.6,181.73,123555.0,181.71,181.8,181.6,181.73,123555.0
2024-10-08 13:50:00,181.74,182.0,181.69,181.99,187547.0,181.74,182.0,181.69,181.99,187547.0
2024-10-08 14:00:00,181.99,182.03,181.84,181.9,171330.0,181.99,182.03,181.84,181.9,171330.0
2024-10-08 14:10:00,181.91,182.02,181.85,181.9,139888.0,181.91,182.02,181.85,181.9,139888.0
2024-10-08 14:20:00,181.89,181.96,181.85,181.96,134837.0,181.89,181.96,181.85,181.96,134837.0
2024-10-08 14:30:00,181.96,182.23,181.8,182.21,252879.0,181.96,182.23,181.8,182.21,252879.0
2024-10-08 14:40:00,182.21,182.31,182.17,182.24,217739.0,182.21,182.31,182.17,182.24,217739.0
2024-10-08 14:50:00,182.26,182.44,182.24,182.41,252127.0,182.26,182.44,182.24,182.41,252127.0
2024-10-08 15:00:00,182.39,182.4,182.13,182.19,279523.0,182.39,182.4,182.13,182.19,279523.0
2024-10-08 15:10:00,182.2,182.44,182.08,182.36,358881.0,182.2,182.44,182.08,182.36,358881.0
2024-10-08 15:20:00,182.37,182.38,182.18,182.24,270774.0,182.37,182.38,182.18,182.24,270774.0
2024-10-08 15:30:00,182.23,182.51,182.18,182.46,343861.0,182.23,182.51,182.18,182.46,343861.0
2024-10-08 15:40:00,182.46,182.65,182.38,182.61,374963.0,182.46,182.65,182.38,182.61,374963.0
2024-10-08 15:50:00,182.59,182.97,182.58,182.67,1414995.0,182.59,182.97,182.58,182.67,1414995.0
2024-10-09 09:30:00,182.93,183.02,182.05,182.78,1204675.0,182.93,183.02,182.05,182.78,1204675.0
2024-10-09 09:40:00,182.79,183.33,182.72,182.95,552993.0,182.79,183.33,182.72,182.95,552993.0
2024-10-09 09:50:00,182.98,183.01,182.45,182.65,401688.0,182.98,183.01,182.45,182.65,401688.0
2024-10-09 10:00:00,182.62,183.51,182.52,183.27,480273.0,182.62,183.51,182.52,183.27,480273.0
2024-10-09 10:10:00,183.3,183.6,183.3,183.54,547925.0,183.3,183.6,183.3,183.54,547925.0
2024-10-09 10:20:00,183.55,183.8,183.27,183.72,721187.0,183.55,183.8,183.27,183.72,721187.0
2024-10-09 10:30:00,183.73,183.83,183.42,183.48,406747.0,183.73,183.83,183.42,183.48,406747.0
2024-10-09 10:40:00,183.47,183.66,183.27,183.58,338351.0,183.47,183.66,183.27,183.58,338351.0
2024-10-09 10:50:00,183.56,184.07,183.53,183.95,668309.0,183.56,184.07,183.53,183.95,668309.0
2024-10-09 11:00:00,183.95,184.36,183.94,184.13,400458.0,183.95,184.36,183.94,184.13,400458.0
2024-10-09 11:10:00,184.14,184.39,184.0,184.37,488150.0,184.14,184.39,184.0,184.37,488150.0
2024-10-09 11:20:00,184.38,184.42,184.0,184.04,405345.0,184.38,184.42,184.0,184.04,405345.0
2024-10-09 11:30:00,184.04,184.3,183.82,183.91,337256.0,184.04,184.3,183.82,183.91,337256.0
2024-10-09 11:40:00,183.91,184.63,183.89,184.55,520447.0,183.91,184.63,183.89,184.55,520447.0
2024-10-09 11:50:00,184.55,184.95,184.54,184.91,331185.0,184.55,184.95,184.54,184.91,331185.0
2024-10-09 12:00:00,184.9,184.91,184.48,184.73,293798.0,184.9,184.91,184.48,184.73,293798.0
2024-10-09 12:10:00,184.73,184.77,184.21,184.23,310649.0,184.73,184.77,184.21,184.23,310649.0
2024-10-09 12:20:00,184.22,184.56,184.13,184.54,228120.0,184.22,184.56,184.13,184.54,228120.0
2024-10-09 12:30:00,184.57,184.63,184.39,184.41,156903.0,184.57,184.63,184.39,184.41,156903.0
2024-10-09 12:40:00,184.42,184.73,184.42,184.59,209998.0,184.42,184.73,184.42,184.59,209998.0
2024-10-09 12:50:00,184.58,184.65,184.36,184.42,158677.0,184.58,184.65,184.36,184.42,158677.0
2024-10-09 13:00:00,184.43,184.55,184.23,184.49,250366.0,184.43,184.55,184.23,184.49,250366.0
2024-10-09 13:10:00,184.49,184.99,184.47,184.95,291670.0,184.49,184.99,184.47,184.95,291670.0
2024-10-09 13:20:00,184.95,185.32,184.9,185.23,496225.0,184.95,185.32,184.9,185.23,496225.0
2024-10-09 13:30:00,185.23,185.5,185.12,185.15,369541.0,185.23,185.5,185.12,185.15,369541.0
2024-10-09 13:40:00,185.13,185.25,185.03,185.11,188625.0,185.13,185.25,185.03,185.11,188625.0
2024-10-09 13:50:00,185.11,185.16,184.56,185.09,277316.0,185.11,185.16,184.56,185.09,277316.0
2024-10-09 14:00:00,185.09,185.13,184.93,185.1,184371.0,185.09,185.13,184.93,185.1,184371.0
2024-10-09 14:10:00,185.07,185.18,185.05,185.1,186655.0,185.07,185.18,185.05,185.1,186655.0
2024-10-09 14:20:00,185.1,185.48,184.93,185.45,264462.0,185.1,185.48,184.93,185.45,264462.0
2024-10-09 14:30:00,185.44,185.49,185.19,185.25,333394.0,185.44,185.49,185.19,185.25,333394.0
2024-10-09 14:40:00,185.25,185.49,185.21,185.48,201433.0,185.25,185.49,185.21,185.48,201433.0
2024-10-09 14:50:00,185.47,185.5,185.36,185.38,289978.0,185.47,185.5,185.36,185.38,289978.0
2024-10-09 15:00:00,185.38,185.39,184.97,185.25,262224.0,185.38,185.39,184.97,185.25,262224.0
2024-10-09 15:10:00,185.23,185.33,185.15,185.32,267002.0,185.23,185.33,185.15,185.32,267002.0
2024-10-09 15:20:00,185.32,185.69,185.29,185.62,424669.0,185.32,185.69,185.29,185.62,424669.0
2024-10-09 15:30:00,185.61,185.85,185.51,185.65,380634.0,185.61,185.85,185.51,185.65,380634.0
2024-10-09 15:40:00,185.64,185.64,185.15,185.24,428854.0,185.64,185.64,185.15,185.24,428854.0
2024-10-09 15:50:00,185.25,185.44,185.06,185.18,1296574.0,185.25,185.44,185.06,185.18,1296574.0
2024-10-10 09:30:00,187.12,187.82,186.5,187.4,2434521.0,187.12,187.82,186.5,187.4,2434521.0
2024-10-10 09:40:00,187.4,187.65,186.41,186.51,986667.0,187.4,187.65,186.41,186.51,986667.0
2024-10-10 09:50:00,186.53,187.98,186.27,187.53,1265695.0,186.53,187.98,186.27,187.53,1265695.0
2024-10-10 10:00:00,187.56,188.14,187.21,187.4,1087162.0,187.56,188.14,187.21,187.4,1087162.0
2024-10-10 10:10:00,187.43,187.65,186.77,186.84,610519.0,187.43,187.65,186.77,186.84,610519.0
2024-10-10 10:20:00,186.83,186.89,186.38,186.73,559716.0,186.83,186.89,186.38,186.73,559716.0
2024-10-10 10:30:00,186.72,186.82,186.13,186.37,501060.0,186.72,186.82,186.13,186.37,501060.0
2024-10-10 10:40:00,186.36,186.85,186.24,186.55,353090.0,186.36,186.85,186.24,186.55,353090.0
2024-10-10 10:50:00,186.54,186.58,186.03,186.15,425630.0,186.54,186.58,186.03,186.15,425630.0
2024-10-10 11:00:00,186.18,186.25,185.89,185.96,378281.0,186.18,186.25,185.89,185.96,378281.0
2024-10-10 11:10:00,185.97,186.19,185.83,186.06,299817.0,185.97,186.19,185.83,186.06,299817.0
2024-10-10 11:20:00,186.07,186.37,186.02,186.21,332821.0,186.07,186.37,186.02,186.21,332821.0
2024-10-10 11:30:00,186.22,186.4,185.9,186.4,288381.0,186.22,186.4,185.9,186.4,288381.0
2024-10-10 11:40:00,186.39,186.49,186.11,186.47,259190.0,186.39,186.49,186.11,186.47,259190.0
2024-10-10 11:50:00,186.48,186.84,186.46,186.8,385301.0,186.48,186.84,186.46,186.8,385301.0
2024-10-10 12:00:00,186.8,186.92,186.54,186.62,318607.0,186.8,186.92,186.54,186.62,318607.0
2024-10-10 12:10:00,186.63,187.18,186.6,187.16,309039.0,186.63,187.18,186.6,187.16,309039.0
2024-10-10 12:20:00,187.17,187.19,186.88,187.13,282376.0,187.17,187.19,186.88,187.13,282376.0
2024-10-10 12:30:00,187.13,187.21,186.66,187.19,247556.0,187.13,187.21,186.66,187.19,247556.0
2024-10-10 12:40:00,187.2,187.4,186.67,186.91,310058.0,187.2,187.4,186.67,186.91,310058.0
2024-10-10 12:50:00,186.9,187.18,186.87,187.15,201457.0,186.9,187.18,186.87,187.15,201457.0
2024-10-10 13:00:00,187.17,187.31,186.7,186.84,259599.0,187.17,187.31,186.7,186.84,259599.0
2024-10-10 13:10:00,186.83,187.25,186.82,187.24,164235.0,186.83,187.25,186.82,187.24,164235.0
2024-10-10 13:20:00,187.25,187.72,187.25,187.68,324504.0,187.25,187.72,187.25,187.68,324504.0
2024-10-10 13:30:00,187.67,187.75,187.47,187.5,273578.0,187.67,187.75,187.47,187.5,273578.0
2024-10-10 13:40:00,187.5,187.51,186.98,187.06,259736.0,187.5,187.51,186.98,187.06,259736.0
2024-10-10 13:50:00,187.06,187.43,186.6,187.33,256293.0,187.06,187.43,186.6,187.33,256293.0
2024-10-10 14:00:00,187.32,187.33,186.9,186.91,192414.0,187.32,187.33,186.9,186.91,192414.0
2024-10-10 14:10:00,186.93,186.99,186.72,186.81,244314.0,186.93,186.99,186.72,186.81,244314.0
2024-10-10 14:20:00,186.81,186.84,186.57,186.75,203727.0,186.81,186.84,186.57,186.75,203727.0
2024-10-10 14:30:00,186.73,186.76,186.54,186.63,201617.0,186.73,186.76,186.54,186.63,201617.0
2024-10-10 14:40:00,186.63,186.79,186.3,186.75,217780.0,186.63,186.79,186.3,186.75,217780.0
2024-10-10 14:50:00,186.75,186.85,186.65,186.73,178666.0,186.75,186.85,186.65,186.73,178666.0
2024-10-10 15:00:00,186.72,186.76,186.51,186.54,182986.0,186.72,186.76,186.51,186.54,182986.0
2024-10-10 15:10:00,186.55,186.82,186.55,186.74,224448.0,186.55,186.82,186.55,186.74,224448.0
2024-10-10 15:20:00,186.74,186.82,186.51,186.69,254594.0,186.74,186.82,186.51,186.69,254594.0
2024-10-10 15:30:00,186.69,186.79,186.5,186.54,322127.0,186.69,186.79,186.5,186.54,322127.0
2024-10-10 15:40:00,186.54,186.54,186.27,186.42,334528.0,186.54,186.54,186.27,186.42,334528.0
2024-10-10 15:50:00,186.41,186.93,186.25,186.65,1023298.0,186.41,186.93,186.25,186.65,1023298.0
2024-10-11 09:30:00,186.63,187.75,186.33,187.07,1335891.0,186.63,187.75,186.33,187.07,1335891.0
2024-10-11 09:40:00,187.06,188.23,187.05,187.98,926476.0,187.06,188.23,187.05,187.98,926476.0
2024-10-11 09:50:00,187.97,188.18,187.68,188.09,719428.0,187.97,188.18,187.68,188.09,719428.0
2024-10-11 10:00:00,188.08,188.79,187.88,188.79,1008328.0,188.08,188.79,187.88,188.79,1008328.0
2024-10-11 10:10:00,188.79,189.17,188.72,189.13,767109.0,188.79,189.17,188.72,189.13,767109.0
2024-10-11 10:20:00,189.15,189.6,189.02,189.49,650343.0,189.15,189.6,189.02,189.49,650343.0
2024-10-11 10:30:00,189.46,189.93,189.46,189.78,805901.0,189.46,189.93,189.46,189.78,805901.0
2024-10-11 10:40:00,189.78,189.8,188.88,189.0,607979.0,189.78,189.8,188.88,189.0,607979.0
2024-10-11 10:50:00,189.01,189.63,188.76,189.54,504956.0,189.01,189.63,188.76,189.54,504956.0
2024-10-11 11:00:00,189.55,189.72,189.35,189.39,492315.0,189.55,189.72,189.35,189.39,492315.0
2024-10-11 11:10:00,189.4,189.43,188.47,188.52,499586.0,189.4,189.43,188.47,188.52,499586.0
2024-10-11 11:20:00,188.5,188.69,188.45,188.56,422370.0,188.5,188.69,188.45,188.56,422370.0
2024-10-11 11:30:00,188.56,189.03,188.52,188.73,378287.0,188.56,189.03,188.52,188.73,378287.0
2024-10-11 11:40:00,188.75,188.92,188.65,188.74,272797.0,188.75,188.92,188.65,188.74,272797.0
2024-10-11 11:50:00,188.73,189.1,188.59,189.1,237542.0,188.73,189.1,188.59,189.1,237542.0
2024-10-11 12:00:00,189.09,189.15,188.8,188.93,201681.0,189.09,189.15,188.8,188.93,201681.0
2024-10-11 12:10:00,188.93,188.99,188.64,188.65,212003.0,188.93,188.99,188.64,188.65,212003.0
2024-10-11 12:20:00,188.64,188.86,188.56,188.84,201348.0,188.64,188.86,188.56,188.84,201348.0
2024-10-11 12:30:00,188.85,189.06,188.76,188.83,209732.0,188.85,189.06,188.76,188.83,209732.0
2024-10-11 12:40:00,188.84,188.84,188.64,188.71,154466.0,188.84,188.84,188.64,188.71,154466.0
2024-10-11 12:50:00,188.71,188.97,188.59,188.97,267597.0,188.71,188.97,188.59,188.97,267597.0
2024-10-11 13:00:00,188.98,189.17,188.96,189.08,236586.0,188.98,189.17,188.96,189.08,236586.0
2024-10-11 13:10:00,189.09,189.16,188.83,188.87,212673.0,189.09,189.16,188.83,188.87,212673.0
2024-10-11 13:20:00,188.86,189.24,188.86,189.18,166133.0,188.86,189.24,188.86,189.18,166133.0
2024-10-11 13:30:00,189.19,189.26,189.02,189.15,178139.0,189.19,189.26,189.02,189.15,178139.0
2024-10-11 13:40:00,189.16,189.35,189.15,189.27,245885.0,189.16,189.35,189.15,189.27,245885.0
2024-10-11 13:50:00,189.27,189.28,188.86,188.97,156196.0,189.27,189.28,188.86,188.97,156196.0
2024-10-11 14:00:00,188.97,189.26,188.94,189.21,219565.0,188.97,189.26,188.94,189.21,219565.0
2024-10-11 14:10:00,189.21,189.39,189.09,189.35,245098.0,189.21,189.39,189.09,189.35,245098.0
2024-10-11 14:20:00,189.35,189.37,189.16,189.18,124365.0,189.35,189.37,189.16,189.18,124365.0
2024-10-11 14:30:00,189.18,189.25,188.94,189.11,167406.0,189.18,189.25,188.94,189.11,167406.0
2024-10-11 14:40:00,189.11,189.39,189.05,189.36,194761.0,189.11,189.39,189.05,189.36,194761.0
2024-10-11 14:50:00,189.36,189.38,189.2,189.35,179534.0,189.36,189.38,189.2,189.35,179534.0
2024-10-11 15:00:00,189.35,189.63,189.24,189.49,368649.0,189.35,189.63,189.24,189.49,368649.0
2024-10-11 15:10:00,189.49,189.63,189.41,189.43,276420.0,189.49,189.63,189.41,189.43,276420.0
2024-10-11 15:20:00,189.43,189.47,189.33,189.37,295877.0,189.43,189.47,189.33,189.37,295877.0
2024-10-11 15:30:00,189.37,189.44,189.22,189.27,285907.0,189.37,189.44,189.22,189.27,285907.0
2024-10-11 15:40:00,189.28,189.46,189.26,189.43,320957.0,189.28,189.46,189.26,189.43,320957.0
2024-10-11 15:50:00,189.43,189.63,188.73,188.81,1392964.0,189.43,189.63,188.73,188.81,1392964.0
2024-10-14 09:30:00,189.71,189.83,188.59,188.82,1073592.0,189.71,189.83,188.59,188.82,1073592.0
2024-10-14 09:40:00,188.87,189.63,188.68,189.36,519167.0,188.87,189.63,188.68,189.36,519167.0
2024-10-14 09:50:00,189.37,189.48,189.0,189.27,391738.0,189.37,189.48,189.0,189.27,391738.0
2024-10-14 10:00:00,189.29,189.71,189.13,189.17,549204.0,189.29,189.71,189.13,189.17,549204.0
2024-10-14 10:10:00,189.16,189.24,188.69,188.73,474990.0,189.16,189.24,188.69,188.73,474990.0
2024-10-14 10:20:00,188.74,189.18,188.65,189.05,424052.0,188.74,189.18,188.65,189.05,424052.0
2024-10-14 10:30:00,189.06,189.24,188.71,188.71,458798.0,189.06,189.24,188.71,188.71,458798.0
2024-10-14 10:40:00,188.72,188.97,188.53,188.8,326336.0,188.72,188.97,188.53,188.8,326336.0
2024-10-14 10:50:00,188.8,188.82,188.08,188.25,366171.0,188.8,188.82,188.08,188.25,366171.0
2024-10-14 11:00:00,188.24,188.49,187.93,188.47,372489.0,188.24,188.49,187.93,188.47,372489.0
2024-10-14 11:10:00,188.46,188.71,188.3,188.42,233283.0,188.46,188.71,188.3,188.42,233283.0
2024-10-14 11:20:00,188.4,188.6,188.11,188.3,252823.0,188.4,188.6,188.11,188.3,252823.0
2024-10-14 11:30:00,188.3,188.34,188.08,188.25,176010.0,188.3,188.34,188.08,188.25,176010.0
2024-10-14 11:40:00,188.25,188.46,188.05,188.35,226298.0,188.25,188.46,188.05,188.35,226298.0
2024-10-14 11:50:00,188.37,188.48,188.32,188.46,141913.0,188.37,188.48,188.32,188.46,141913.0
2024-10-14 12:00:00,188.44,188.52,188.36,188.46,198276.0,188.44,188.52,188.36,188.46,198276.0
2024-10-14 12:10:00,188.46,188.47,188.19,188.39,176809.0,188.46,188.47,188.19,188.39,176809.0
2024-10-14 12:20:00,188.4,188.49,188.34,188.48,136194.0,188.4,188.49,188.34,188.48,136194.0
2024-10-14 12:30:00,188.48,188.67,188.45,188.58,191874.0,188.48,188.67,188.45,188.58,191874.0
2024-10-14 12:40:00,188.58,188.59,188.2,188.31,214008.0,188.58,188.59,188.2,188.31,214008.0
2024-10-14 12:50:00,188.31,188.31,188.08,188.11,198373.0,188.31,188.31,188.08,188.11,198373.0
2024-10-14 13:00:00,188.1,188.29,188.01,188.1,157770.0,188.1,188.29,188.01,188.1,157770.0
2024-10-14 13:10:00,188.1,188.3,188.09,188.17,188369.0,188.1,188.3,188.09,188.17,188369.0
2024-10-14 13:20:00,188.18,188.24,188.09,188.18,112584.0,188.18,188.24,188.09,188.18,112584.0
2024-10-14 13:30:00,188.17,188.18,187.95,188.11,218057.0,188.17,188.18,187.95,188.11,218057.0
2024-10-14 13:40:00,188.13,188.13,187.81,187.83,231970.0,188.13,188.13,187.81,187.83,231970.0
2024-10-14 13:50:00,187.83,187.91,187.79,187.84,209883.0,187.83,187.91,187.79,187.84,209883.0
2024-10-14 14:00:00,187.84,187.85,187.57,187.77,283465.0,187.84,187.85,187.57,187.77,283465.0
2024-10-14 14:10:00,187.76,187.88,187.66,187.83,239903.0,187.76,187.88,187.66,187.83,239903.0
2024-10-14 14:20:00,187.84,187.88,187.68,187.88,210314.0,187.84,187.88,187.68,187.88,210314.0
2024-10-14 14:30:00,187.87,187.92,187.75,187.89,186783.0,187.87,187.92,187.75,187.89,186783.0
2024-10-14 14:40:00,187.89,188.1,187.88,188.05,275745.0,187.89,188.1,187.88,188.05,275745.0
2024-10-14 14:50:00,188.05,188.14,187.93,187.99,186833.0,188.05,188.14,187.93,187.99,186833.0
2024-10-14 15:00:00,187.99,188.08,187.89,187.97,195061.0,187.99,188.08,187.89,187.97,195061.0
2024-10-14 15:10:00,187.96,187.97,187.6,187.63,367627.0,187.96,187.97,187.6,187.63,367627.0
2024-10-14 15:20:00,187.63,187.76,187.36,187.72,518921.0,187.63,187.76,187.36,187.72,518921.0
2024-10-14 15:30:00,187.72,187.85,187.53,187.84,326309.0,187.72,187.85,187.53,187.84,326309.0
2024-10-14 15:40:00,187.84,188.38,187.81,188.37,514992.0,187.84,188.38,187.81,188.37,514992.0
2024-10-14 15:50:00,188.36,188.42,187.49,187.61,1888931.0,188.36,188.42,187.49,187.61,1888931.0
2024-10-15 09:30:00,187.6,187.84,186.78,187.43,1456687.0,187.6,187.84,186.78,187.43,1456687.0
2024-10-15 09:40:00,187.43,188.24,187.33,188.06,604554.0,187.43,188.24,187.33,188.06,604554.0
2024-10-15 09:50:00,188.05,188.41,187.81,188.0,589818.0,188.05,188.41,187.81,188.0,589818.0
2024-10-15 10:00:00,188.02,188.13,187.72,187.88,488531.0,188.02,188.13,187.72,187.88,488531.0
2024-10-15 10:10:00,187.88,187.96,187.01,187.28,551732.0,187.88,187.96,187.01,187.28,551732.0
2024-10-15 10:20:00,187.27,187.43,186.4,186.48,665832.0,187.27,187.43,186.4,186.48,665832.0
2024-10-15 10:30:00,186.45,186.47,184.87,184.94,1209479.0,186.45,186.47,184.87,184.94,1209479.0
2024-10-15 10:40:00,184.92,185.49,184.58,185.11,793299.0,184.92,185.49,184.58,185.11,793299.0
2024-10-15 10:50:00,185.1,185.6,184.9,185.18,645924.0,185.1,185.6,184.9,185.18,645924.0
2024-10-15 11:00:00,185.17,185.4,184.88,185.21,478224.0,185.17,185.4,184.88,185.21,478224.0
2024-10-15 11:10:00,185.22,186.0,185.09,185.75,434796.0,185.22,186.0,185.09,185.75,434796.0
2024-10-15 11:20:00,185.75,185.91,185.51,185.52,342105.0,185.75,185.91,185.51,185.52,342105.0
2024-10-15 11:30:00,185.51,186.1,185.47,185.64,313585.0,185.51,186.1,185.47,185.64,313585.0
2024-10-15 11:40:00,185.64,185.93,185.43,185.51,277154.0,185.64,185.93,185.43,185.51,277154.0
2024-10-15 11:50:00,185.52,185.76,185.18,185.19,308233.0,185.52,185.76,185.18,185.19,308233.0
2024-10-15 12:00:00,185.21,185.76,185.21,185.73,293973.0,185.21,185.76,185.21,185.73,293973.0
2024-10-15 12:10:00,185.73,186.23,185.73,186.22,258717.0,185.73,186.23,185.73,186.22,258717.0
2024-10-15 12:20:00,186.21,186.24,185.77,185.84,263338.0,186.21,186.24,185.77,185.84,263338.0
2024-10-15 12:30:00,185.85,186.2,185.85,186.08,199680.0,185.85,186.2,185.85,186.08,199680.0
2024-10-15 12:40:00,186.09,186.14,185.72,185.85,240398.0,186.09,186.14,185.72,185.85,240398.0
2024-10-15 12:50:00,185.84,186.1,185.75,186.07,245917.0,185.84,186.1,185.75,186.07,245917.0
2024-10-15 13:00:00,186.05,186.18,185.89,185.93,340818.0,186.05,186.18,185.89,185.93,340818.0
2024-10-15 13:10:00,185.92,186.08,185.71,185.89,277352.0,185.92,186.08,185.71,185.89,277352.0
2024-10-15 13:20:00,185.94,186.05,185.8,186.03,218596.0,185.94,186.05,185.8,186.03,218596.0
2024-10-15 13:30:00,186.03,186.34,185.95,186.3,205569.0,186.03,186.34,185.95,186.3,205569.0
2024-10-15 13:40:00,186.3,186.77,186.24,186.75,329603.0,186.3,186.77,186.24,186.75,329603.0
2024-10-15 13:50:00,186.75,187.0,186.57,186.69,375461.0,186.75,187.0,186.57,186.69,375461.0
2024-10-15 14:00:00,186.7,186.9,186.47,186.54,202743.0,186.7,186.9,186.47,186.54,202743.0
2024-10-15 14:10:00,186.53,186.62,186.32,186.52,156626.0,186.53,186.62,186.32,186.52,156626.0
2024-10-15 14:20:00,186.49,186.98,186.48,186.89,247346.0,186.49,186.98,186.48,186.89,247346.0
2024-10-15 14:30:00,186.88,187.16,186.88,187.0,266760.0,186.88,187.16,186.88,187.0,266760.0
2024-10-15 14:40:00,187.0,187.13,186.85,186.94,260528.0,187.0,187.13,186.85,186.94,260528.0
2024-10-15 14:50:00,186.93,187.1,186.86,186.93,254786.0,186.93,187.1,186.86,186.93,254786.0
2024-10-15 15:00:00,186.97,187.05,186.4,186.75,498060.0,186.97,187.05,186.4,186.75,498060.0
2024-10-15 15:10:00,186.75,187.03,186.61,187.01,305728.0,186.75,187.03,186.61,187.01,305728.0
2024-10-15 15:20:00,187.01,187.45,186.97,187.24,447503.0,187.01,187.45,186.97,187.24,447503.0
2024-10-15 15:30:00,187.23,187.39,186.82,187.06,391059.0,187.23,187.39,186.82,187.06,391059.0
2024-10-15 15:40:00,187.06,187.65,187.06,187.63,497469.0,187.06,187.65,187.06,187.63,497469.0
2024-10-15 15:50:00,187.64,188.06,187.28,187.81,2308357.0,187.64,188.06,187.28,187.81,2308357.0
2024-10-16 09:30:00,187.05,187.45,186.13,187.19,1343263.0,187.05,187.45,186.13,187.19,1343263.0
2024-10-16 09:40:00,187.18,187.76,186.95,187.41,632241.0,187.18,187.76,186.95,187.41,632241.0
2024-10-16 09:50:00,187.36,187.38,186.65,186.78,464372.0,187.36,187.38,186.65,186.78,464372.0
2024-10-16 10:00:00,186.8,187.77,186.67,187.66,649219.0,186.8,187.77,186.67,187.66,649219.0
2024-10-16 10:10:00,187.67,187.78,186.99,187.03,271656.0,187.67,187.78,186.99,187.03,271656.0
2024-10-16 10:20:00,187.04,187.73,187.03,187.56,350136.0,187.04,187.73,187.03,187.56,350136.0
2024-10-16 10:30:00,187.56,187.66,186.76,186.78,347285.0,187.56,187.66,186.76,186.78,347285.0
2024-10-16 10:40:00,186.78,186.85,186.09,186.3,491993.0,186.78,186.85,186.09,186.3,491993.0
2024-10-16 10:50:00,186.3,186.72,186.08,186.11,401360.0,186.3,186.72,186.08,186.11,401360.0
2024-10-16 11:00:00,186.11,186.27,185.82,186.01,421696.0,186.11,186.27,185.82,186.01,421696.0
2024-10-16 11:10:00,186.02,186.17,185.92,185.98,293666.0,186.02,186.17,185.92,185.98,293666.0
2024-10-16 11:20:00,185.99,186.17,185.71,186.02,307606.0,185.99,186.17,185.71,186.02,307606.0
2024-10-16 11:30:00,186.01,186.42,185.91,186.21,336732.0,186.01,186.42,185.91,186.21,336732.0
2024-10-16 11:40:00,186.21,186.3,185.69,185.74,300970.0,186.21,186.3,185.69,185.74,300970.0
2024-10-16 11:50:00,185.74,185.88,185.61,185.75,285851.0,185.74,185.88,185.61,185.75,285851.0
2024-10-16 12:00:00,185.75,186.2,185.73,186.15,247305.0,185.75,186.2,185.73,186.15,247305.0
2024-10-16 12:10:00,186.16,186.22,185.74,185.99,309085.0,186.16,186.22,185.74,185.99,309085.0
2024-10-16 12:20:00,186.0,186.27,185.97,186.25,184434.0,186.0,186.27,185.97,186.25,184434.0
2024-10-16 12:30:00,186.26,186.38,186.0,186.05,196977.0,186.26,186.38,186.0,186.05,196977.0
2024-10-16 12:40:00,186.06,186.15,185.91,185.97,213625.0,186.06,186.15,185.91,185.97,213625.0
2024-10-16 12:50:00,185.97,186.32,185.93,186.32,212729.0,185.97,186.32,185.93,186.32,212729.0
2024-10-16 13:00:00,186.33,186.41,186.11,186.15,200497.0,186.33,186.41,186.11,186.15,200497.0
2024-10-16 13:10:00,186.16,186.24,186.03,186.05,152335.0,186.16,186.24,186.03,186.05,152335.0
2024-10-16 13:20:00,186.04,186.1,185.91,185.98,200118.0,186.04,186.1,185.91,185.98,200118.0
2024-10-16 13:30:00,185.97,186.01,185.89,185.92,346983.0,185.97,186.01,185.89,185.92,346983.0
2024-10-16 13:40:00,185.92,186.07,185.9,185.99,226976.0,185.92,186.07,185.9,185.99,226976.0
2024-10-16 13:50:00,185.99,186.27,185.95,186.25,214719.0,185.99,186.27,185.95,186.25,214719.0
2024-10-16 14:00:00,186.25,186.34,186.12,186.21,177179.0,186.25,186.34,186.12,186.21,177179.0
2024-10-16 14:10:00,186.22,186.36,186.2,186.33,160201.0,186.22,186.36,186.2,186.33,160201.0
2024-10-16 14:20:00,186.33,186.66,186.31,186.56,261240.0,186.33,186.66,186.31,186.56,261240.0
2024-10-16 14:30:00,186.56,186.59,186.4,186.48,176818.0,186.56,186.59,186.4,186.48,176818.0
2024-10-16 14:40:00,186.48,186.87,186.43,186.86,277428.0,186.48,186.87,186.43,186.86,277428.0
2024-10-16 14:50:00,186.85,186.95,186.71,186.82,215677.0,186.85,186.95,186.71,186.82,215677.0
2024-10-16 15:00:00,186.84,187.04,186.82,186.91,257703.0,186.84,187.04,186.82,186.91,257703.0
2024-10-16 15:10:00,186.91,187.05,186.83,187.0,188639.0,186.91,187.05,186.83,187.0,188639.0
2024-10-16 15:20:00,187.01,187.02,186.82,186.9,229400.0,187.01,187.02,186.82,186.9,229400.0
2024-10-16 15:30:00,186.89,187.14,186.77,187.09,326839.0,186.89,187.14,186.77,187.09,326839.0
2024-10-16 15:40:00,187.08,187.21,187.0,187.0,265933.0,187.08,187.21,187.0,187.0,265933.0
2024-10-16 15:50:00,187.0,187.04,186.75,186.9,889826.0,187.0,187.04,186.75,186.9,889826.0
2024-10-17 09:30:00,188.19,188.77,187.22,187.49,1886579.0,188.19,188.77,187.22,187.49,1886579.0
2024-10-17 09:40:00,187.46,187.51,186.91,187.42,681883.0,187.46,187.51,186.91,187.42,681883.0
2024-10-17 09:50:00,187.41,187.47,186.38,186.61,499161.0,187.41,187.47,186.38,186.61,499161.0
2024-10-17 10:00:00,186.68,186.91,186.0,186.19,564843.0,186.68,186.91,186.0,186.19,564843.0
2024-10-17 10:10:00,186.2,186.86,186.0,186.75,470238.0,186.2,186.86,186.0,186.75,470238.0
2024-10-17 10:20:00,186.77,187.07,186.48,186.82,369241.0,186.77,187.07,186.48,186.82,369241.0
2024-10-17 10:30:00,186.8,187.05,186.68,186.97,319944.0,186.8,187.05,186.68,186.97,319944.0
2024-10-17 10:40:00,186.96,187.18,186.48,186.75,266006.0,186.96,187.18,186.48,186.75,266006.0
2024-10-17 10:50:00,186.75,186.94,186.51,186.74,220988.0,186.75,186.94,186.51,186.74,220988.0
2024-10-17 11:00:00,186.75,187.08,186.57,186.97,224408.0,186.75,187.08,186.57,186.97,224408.0
2024-10-17 11:10:00,186.97,187.12,186.91,186.93,228552.0,186.97,187.12,186.91,186.93,228552.0
2024-10-17 11:20:00,186.92,187.28,186.88,187.28,246249.0,186.92,187.28,186.88,187.28,246249.0
2024-10-17 11:30:00,187.28,188.01,187.13,187.97,363383.0,187.28,188.01,187.13,187.97,363383.0
2024-10-17 11:40:00,187.97,188.29,187.93,188.07,365246.0,187.97,188.29,187.93,188.07,365246.0
2024-10-17 11:50:00,188.07,188.75,188.07,188.71,370624.0,188.07,188.75,188.07,188.71,370624.0
2024-10-17 12:00:00,188.71,188.94,188.41,188.49,531935.0,188.71,188.94,188.41,188.49,531935.0
2024-10-17 12:10:00,188.48,188.73,188.33,188.66,244128.0,188.48,188.73,188.33,188.66,244128.0
2024-10-17 12:20:00,188.65,188.71,188.34,188.4,220280.0,188.65,188.71,188.34,188.4,220280.0
2024-10-17 12:30:00,188.39,188.39,188.03,188.19,247703.0,188.39,188.39,188.03,188.19,247703.0
2024-10-17 12:40:00,188.2,188.36,188.15,188.15,129516.0,188.2,188.36,188.15,188.15,129516.0
2024-10-17 12:50:00,188.16,188.23,187.8,187.91,166870.0,188.16,188.23,187.8,187.91,166870.0
2024-10-17 13:00:00,187.91,188.52,187.88,188.35,349493.0,187.91,188.52,187.88,188.35,349493.0
2024-10-17 13:10:00,188.33,188.58,188.16,188.49,195098.0,188.33,188.58,188.16,188.49,195098.0
2024-10-17 13:20:00,188.49,188.54,188.29,188.34,164154.0,188.49,188.54,188.29,188.34,164154.0
2024-10-17 13:30:00,188.34,188.8,188.3,188.7,246323.0,188.34,188.8,188.3,188.7,246323.0
2024-10-17 13:40:00,188.69,188.87,188.65,188.74,223269.0,188.69,188.87,188.65,188.74,223269.0
2024-10-17 13:50:00,188.73,188.81,188.49,188.62,275235.0,188.73,188.81,188.49,188.62,275235.0
2024-10-17 14:00:00,188.63,188.7,187.91,187.96,336545.0,188.63,188.7,187.91,187.96,336545.0
2024-10-17 14:10:00,187.96,187.96,187.52,187.53,343897.0,187.96,187.96,187.52,187.53,343897.0
2024-10-17 14:20:00,187.56,187.69,187.27,187.39,308777.0,187.56,187.69,187.27,187.39,308777.0
2024-10-17 14:30:00,187.36,187.53,187.18,187.53,205911.0,187.36,187.53,187.18,187.53,205911.0
2024-10-17 14:40:00,187.52,187.66,187.28,187.58,193095.0,187.52,187.66,187.28,187.58,193095.0
2024-10-17 14:50:00,187.58,187.93,187.57,187.9,225199.0,187.58,187.93,187.57,187.9,225199.0
2024-10-17 15:00:00,187.91,187.93,187.56,187.79,225218.0,187.91,187.93,187.56,187.79,225218.0
2024-10-17 15:10:00,187.78,187.82,187.54,187.58,208623.0,187.78,187.82,187.54,187.58,208623.0
2024-10-17 15:20:00,187.58,187.58,187.23,187.33,254290.0,187.58,187.58,187.23,187.33,254290.0
2024-10-17 15:30:00,187.34,187.65,187.22,187.49,334674.0,187.34,187.65,187.22,187.49,334674.0
2024-10-17 15:40:00,187.49,187.71,187.44,187.69,282418.0,187.49,187.71,187.44,187.69,282418.0
2024-10-17 15:50:00,187.67,187.78,187.47,187.53,1117361.0,187.67,187.78,187.47,187.53,1117361.0
2024-10-18 09:30:00,187.14,187.91,186.28,187.67,3669359.0,187.14,187.91,186.28,187.67,3669359.0
2024-10-18 09:40:00,187.64,188.28,187.47,187.47,681221.0,187.64,188.28,187.47,187.47,681221.0
2024-10-18 09:50:00,187.48,187.94,187.29,187.62,555786.0,187.48,187.94,187.29,187.62,555786.0
2024-10-18 10:00:00,187.63,188.86,187.61,188.44,743977.0,187.63,188.86,187.61,188.44,743977.0
2024-10-18 10:10:00,188.45,188.75,188.17,188.37,456294.0,188.45,188.75,188.17,188.37,456294.0
2024-10-18 10:20:00,188.39,188.73,188.21,188.67,357077.0,188.39,188.73,188.21,188.67,357077.0
2024-10-18 10:30:00,188.69,188.74,188.18,188.35,329995.0,188.69,188.74,188.18,188.35,329995.0
2024-10-18 10:40:00,188.37,188.73,188.33,188.68,256757.0,188.37,188.73,188.33,188.68,256757.0
2024-10-18 10:50:00,188.67,188.67,188.13,188.35,256895.0,188.67,188.67,188.13,188.35,256895.0
2024-10-18 11:00:00,188.38,189.43,188.35,189.36,1110790.0,188.38,189.43,188.35,189.36,1110790.0
2024-10-18 11:10:00,189.35,189.5,189.05,189.14,674602.0,189.35,189.5,189.05,189.14,674602.0
2024-10-18 11:20:00,189.12,189.57,189.08,189.43,543869.0,189.12,189.57,189.08,189.43,543869.0
2024-10-18 11:30:00,189.42,189.93,189.4,189.58,762077.0,189.42,189.93,189.4,189.58,762077.0
2024-10-18 11:40:00,189.59,189.72,189.31,189.36,447344.0,189.59,189.72,189.31,189.36,447344.0
2024-10-18 11:50:00,189.36,189.49,189.06,189.16,344406.0,189.36,189.49,189.06,189.16,344406.0
2024-10-18 12:00:00,189.17,189.47,189.05,189.29,249708.0,189.17,189.47,189.05,189.29,249708.0
2024-10-18 12:10:00,189.31,189.47,188.88,189.34,317127.0,189.31,189.47,188.88,189.34,317127.0
2024-10-18 12:20:00,189.34,189.5,189.2,189.41,260857.0,189.34,189.5,189.2,189.41,260857.0
2024-10-18 12:30:00,189.42,190.36,189.41,190.06,941635.0,189.42,190.36,189.41,190.06,941635.0
2024-10-18 12:40:00,190.04,190.7,189.97,190.64,652021.0,190.04,190.7,189.97,190.64,652021.0
2024-10-18 12:50:00,190.65,190.73,190.45,190.49,840258.0,190.65,190.73,190.45,190.49,840258.0
2024-10-18 13:00:00,190.5,190.74,190.28,190.37,414168.0,190.5,190.74,190.28,190.37,414168.0
2024-10-18 13:10:00,190.38,190.44,190.13,190.19,433795.0,190.38,190.44,190.13,190.19,433795.0
2024-10-18 13:20:00,190.18,190.21,189.77,189.81,354049.0,190.18,190.21,189.77,189.81,354049.0
2024-10-18 13:30:00,189.81,189.97,189.65,189.79,390769.0,189.81,189.97,189.65,189.79,390769.0
2024-10-18 13:40:00,189.79,189.94,189.7,189.73,265410.0,189.79,189.94,189.7,189.73,265410.0
2024-10-18 13:50:00,189.75,189.77,189.6,189.69,239807.0,189.75,189.77,189.6,189.69,239807.0
2024-10-18 14:00:00,189.68,189.72,189.28,189.71,273528.0,189.68,189.72,189.28,189.71,273528.0
2024-10-18 14:10:00,189.7,189.94,189.69,189.93,291478.0,189.7,189.94,189.69,189.93,291478.0
2024-10-18 14:20:00,189.93,190.38,189.85,190.38,408745.0,189.93,190.38,189.85,190.38,408745.0
2024-10-18 14:30:00,190.39,190.63,190.18,190.48,404607.0,190.39,190.63,190.18,190.48,404607.0
2024-10-18 14:40:00,190.48,190.54,190.36,190.42,313705.0,190.48,190.54,190.36,190.42,313705.0
2024-10-18 14:50:00,190.42,190.53,190.14,190.19,299006.0,190.42,190.53,190.14,190.19,299006.0
2024-10-18 15:00:00,190.2,190.29,189.83,189.94,364702.0,190.2,190.29,189.83,189.94,364702.0
2024-10-18 15:10:00,189.94,190.28,189.87,190.06,366310.0,189.94,190.28,189.87,190.06,366310.0
2024-10-18 15:20:00,190.06,190.1,189.65,189.78,397185.0,190.06,190.1,189.65,189.78,397185.0
2024-10-18 15:30:00,189.77,189.8,189.38,189.49,472150.0,189.77,189.8,189.38,189.49,472150.0
2024-10-18 15:40:00,189.48,189.61,189.24,189.25,480866.0,189.48,189.61,189.24,189.25,480866.0
2024-10-18 15:50:00,189.24,189.24,188.78,188.95,1437272.0,189.24,189.24,188.78,188.95,1437272.0
2024-10-21 09:30:00,188.12,188.45,186.63,186.79,1771617.0,188.12,188.45,186.63,186.79,1771617.0
2024-10-21 09:40:00,186.78,187.42,186.4,187.15,1040257.0,186.78,187.42,186.4,187.15,1040257.0
2024-10-21 09:50:00,187.14,187.71,186.88,187.67,732395.0,187.14,187.71,186.88,187.67,732395.0
2024-10-21 10:00:00,187.66,187.92,187.37,187.85,599720.0,187.66,187.92,187.37,187.85,599720.0
2024-10-21 10:10:00,187.85,188.69,187.84,188.66,661104.0,187.85,188.69,187.84,188.66,661104.0
2024-10-21 10:20:00,188.67,188.91,188.44,188.83,442238.0,188.67,188.91,188.44,188.83,442238.0
2024-10-21 10:30:00,188.84,188.98,187.96,187.98,450870.0,188.84,188.98,187.96,187.98,450870.0
2024-10-21 10:40:00,187.98,188.13,187.06,187.55,516958.0,187.98,188.13,187.06,187.55,516958.0
2024-10-21 10:50:00,187.54,187.8,187.39,187.46,329041.0,187.54,187.8,187.39,187.46,329041.0
2024-10-21 11:00:00,187.46,187.55,186.81,186.87,428967.0,187.46,187.55,186.81,186.87,428967.0
2024-10-21 11:10:00,186.88,187.37,186.83,187.11,289739.0,186.88,187.37,186.83,187.11,289739.0
2024-10-21 11:20:00,187.11,187.21,186.83,187.15,230291.0,187.11,187.21,186.83,187.15,230291.0
2024-10-21 11:30:00,187.13,187.72,187.06,187.7,249911.0,187.13,187.72,187.06,187.7,249911.0
2024-10-21 11:40:00,187.71,187.97,187.53,187.91,321585.0,187.71,187.97,187.53,187.91,321585.0
2024-10-21 11:50:00,187.92,188.16,187.75,188.06,283802.0,187.92,188.16,187.75,188.06,283802.0
2024-10-21 12:00:00,188.05,188.37,188.05,188.33,348908.0,188.05,188.37,188.05,188.33,348908.0
2024-10-21 12:10:00,188.31,188.35,188.03,188.2,170933.0,188.31,188.35,188.03,188.2,170933.0
2024-10-21 12:20:00,188.19,188.32,188.05,188.19,150805.0,188.19,188.32,188.05,188.19,150805.0
2024-10-21 12:30:00,188.19,188.48,188.18,188.41,176956.0,188.19,188.48,188.18,188.41,176956.0
2024-10-21 12:40:00,188.43,188.53,188.37,188.44,143283.0,188.43,188.53,188.37,188.44,143283.0
2024-10-21 12:50:00,188.43,188.83,188.43,188.71,265711.0,188.43,188.83,188.43,188.71,265711.0
2024-10-21 13:00:00,188.7,188.82,188.56,188.67,142785.0,188.7,188.82,188.56,188.67,142785.0
2024-10-21 13:10:00,188.67,188.91,188.46,188.6,300161.0,188.67,188.91,188.46,188.6,300161.0
2024-10-21 13:20:00,188.59,188.8,188.43,188.76,138443.0,188.59,188.8,188.43,188.76,138443.0
2024-10-21 13:30:00,188.76,189.02,188.75,188.98,253347.0,188.76,189.02,188.75,188.98,253347.0
2024-10-21 13:40:00,188.99,188.99,188.81,188.86,158630.0,188.99,188.99,188.81,188.86,158630.0
2024-10-21 13:50:00,188.87,188.99,188.74,188.79,155465.0,188.87,188.99,188.74,188.79,155465.0
2024-10-21 14:00:00,188.79,188.85,188.44,188.52,206658.0,188.79,188.85,188.44,188.52,206658.0
2024-10-21 14:10:00,188.52,188.91,188.52,188.86,189898.0,188.52,188.91,188.52,188.86,189898.0
2024-10-21 14:20:00,188.86,188.86,188.42,188.62,162883.0,188.86,188.86,188.42,188.62,162883.0
2024-10-21 14:30:00,188.61,188.78,188.51,188.67,140958.0,188.61,188.78,188.51,188.67,140958.0
2024-10-21 14:40:00,188.67,188.68,188.45,188.52,151985.0,188.67,188.68,188.45,188.52,151985.0
2024-10-21 14:50:00,188.52,188.54,188.36,188.43,132418.0,188.52,188.54,188.36,188.43,132418.0
2024-10-21 15:00:00,188.43,188.71,188.38,188.71,154094.0,188.43,188.71,188.38,188.71,154094.0
2024-10-21 15:10:00,188.7,189.46,188.7,189.34,730643.0,188.7,189.46,188.7,189.34,730643.0
2024-10-21 15:20:00,189.34,189.35,188.96,188.98,296537.0,189.34,189.35,188.96,188.98,296537.0
2024-10-21 15:30:00,188.97,189.04,188.85,188.9,263969.0,188.97,189.04,188.85,188.9,263969.0
2024-10-21 15:40:00,188.9,189.02,188.79,188.97,377596.0,188.9,189.02,188.79,188.97,377596.0
2024-10-21 15:50:00,189.0,189.2,188.86,189.09,1062615.0,189.0,189.2,188.86,189.09,1062615.0
2024-10-22 09:30:00,188.4,188.75,186.97,187.74,1498680.0,188.4,188.75,186.97,187.74,1498680.0
2024-10-22 09:40:00,187.74,188.66,187.52,188.61,550827.0,187.74,188.66,187.52,188.61,550827.0
2024-10-22 09:50:00,188.58,189.04,188.13,188.81,620275.0,188.58,189.04,188.13,188.81,620275.0
2024-10-22 10:00:00,188.78,190.19,188.6,189.86,1075750.0,188.78,190.19,188.6,189.86,1075750.0
2024-10-22 10:10:00,189.85,190.62,189.61,190.31,934505.0,189.85,190.62,189.61,190.31,934505.0
2024-10-22 10:20:00,190.32,190.44,189.66,190.01,660402.0,190.32,190.44,189.66,190.01,660402.0
2024-10-22 10:30:00,190.01,190.46,189.85,189.91,427538.0,190.01,190.46,189.85,189.91,427538.0
2024-10-22 10:40:00,189.91,190.04,189.4,189.57,343524.0,189.91,190.04,189.4,189.57,343524.0
2024-10-22 10:50:00,189.57,190.17,189.54,190.05,378198.0,189.57,190.17,189.54,190.05,378198.0
2024-10-22 11:00:00,190.04,190.3,189.93,190.07,303755.0,190.04,190.3,189.93,190.07,303755.0
2024-10-22 11:10:00,190.06,190.11,189.58,189.65,309531.0,190.06,190.11,189.58,189.65,309531.0
2024-10-22 11:20:00,189.64,189.67,189.39,189.57,204658.0,189.64,189.67,189.39,189.57,204658.0
2024-10-22 11:30:00,189.56,189.77,189.47,189.69,211528.0,189.56,189.77,189.47,189.69,211528.0
2024-10-22 11:40:00,189.69,189.92,189.69,189.91,162462.0,189.69,189.92,189.69,189.91,162462.0
2024-10-22 11:50:00,189.9,190.08,189.8,189.84,189667.0,189.9,190.08,189.8,189.84,189667.0
2024-10-22 12:00:00,189.84,189.85,189.52,189.54,153646.0,189.84,189.85,189.52,189.54,153646.0
2024-10-22 12:10:00,189.56,189.77,189.47,189.58,146219.0,189.56,189.77,189.47,189.58,146219.0
2024-10-22 12:20:00,189.58,189.59,189.33,189.36,230315.0,189.58,189.59,189.33,189.36,230315.0
2024-10-22 12:30:00,189.37,189.69,189.31,189.64,178482.0,189.37,189.69,189.31,189.64,178482.0
2024-10-22 12:40:00,189.64,189.74,189.35,189.73,162053.0,189.64,189.74,189.35,189.73,162053.0
2024-10-22 12:50:00,189.74,190.15,189.71,190.04,322903.0,189.74,190.15,189.71,190.04,322903.0
2024-10-22 13:00:00,190.03,190.09,189.65,189.76,198326.0,190.03,190.09,189.65,189.76,198326.0
2024-10-22 13:10:00,189.75,190.02,189.56,189.96,234894.0,189.75,190.02,189.56,189.96,234894.0
2024-10-22 13:20:00,189.96,190.12,189.67,189.75,197976.0,189.96,190.12,189.67,189.75,197976.0
2024-10-22 13:30:00,189.76,190.47,189.75,190.43,310950.0,189.76,190.47,189.75,190.43,310950.0
2024-10-22 13:40:00,190.44,190.77,190.44,190.75,571366.0,190.44,190.77,190.44,190.75,571366.0
2024-10-22 13:50:00,190.75,191.15,190.75,191.15,608893.0,190.75,191.15,190.75,191.15,608893.0
2024-10-22 14:00:00,191.14,191.53,190.97,191.02,732890.0,191.14,191.53,190.97,191.02,732890.0
2024-10-22 14:10:00,191.0,191.02,190.58,190.59,367810.0,191.0,191.02,190.58,190.59,367810.0
2024-10-22 14:20:00,190.61,190.78,190.58,190.65,261792.0,190.61,190.78,190.58,190.65,261792.0
2024-10-22 14:30:00,190.65,190.66,190.47,190.53,249169.0,190.65,190.66,190.47,190.53,249169.0
2024-10-22 14:40:00,190.53,190.59,190.26,190.33,279184.0,190.53,190.59,190.26,190.33,279184.0
2024-10-22 14:50:00,190.33,190.34,189.62,189.71,479708.0,190.33,190.34,189.62,189.71,479708.0
2024-10-22 15:00:00,189.7,189.8,189.36,189.52,459016.0,189.7,189.8,189.36,189.52,459016.0
2024-10-22 15:10:00,189.53,189.75,189.51,189.7,312556.0,189.53,189.75,189.51,189.7,312556.0
2024-10-22 15:20:00,189.7,189.79,189.52,189.62,274394.0,189.7,189.79,189.52,189.62,274394.0
2024-10-22 15:30:00,189.62,190.0,189.58,189.62,536192.0,189.62,190.0,189.58,189.62,536192.0
2024-10-22 15:40:00,189.62,189.95,189.61,189.75,310164.0,189.62,189.95,189.61,189.75,310164.0
2024-10-22 15:50:00,189.75,189.97,189.47,189.72,1042329.0,189.75,189.97,189.47,189.72,1042329.0
2024-10-23 09:30:00,188.88,189.16,187.96,188.25,1363798.0,188.88,189.16,187.96,188.25,1363798.0
2024-10-23 09:40:00,188.23,188.41,187.61,188.16,760844.0,188.23,188.41,187.61,188.16,760844.0
2024-10-23 09:50:00,188.16,188.6,188.05,188.31,395066.0,188.16,188.6,188.05,188.31,395066.0
2024-10-23 10:00:00,188.31,188.38,187.05,187.25,662798.0,188.31,188.38,187.05,187.25,662798.0
2024-10-23 10:10:00,187.25,187.91,187.24,187.81,416490.0,187.25,187.91,187.24,187.81,416490.0
2024-10-23 10:20:00,187.81,187.96,187.2,187.59,394213.0,187.81,187.96,187.2,187.59,394213.0
2024-10-23 10:30:00,187.58,187.96,187.53,187.88,269836.0,187.58,187.96,187.53,187.88,269836.0
2024-10-23 10:40:00,187.88,188.14,187.7,188.0,263864.0,187.88,188.14,187.7,188.0,263864.0
2024-10-23 10:50:00,188.01,188.16,187.52,187.53,410752.0,188.01,188.16,187.52,187.53,410752.0
2024-10-23 11:00:00,187.53,187.88,187.32,187.37,324961.0,187.53,187.88,187.32,187.37,324961.0
2024-10-23 11:10:00,187.39,187.4,186.76,186.95,547649.0,187.39,187.4,186.76,186.95,547649.0
2024-10-23 11:20:00,186.95,187.13,186.45,186.45,417213.0,186.95,187.13,186.45,186.45,417213.0
2024-10-23 11:30:00,186.45,186.57,186.17,186.41,455186.0,186.45,186.57,186.17,186.41,455186.0
2024-10-23 11:40:00,186.43,186.54,186.24,186.25,339945.0,186.43,186.54,186.24,186.25,339945.0
2024-10-23 11:50:00,186.25,186.95,186.24,186.91,356601.0,186.25,186.95,186.24,186.91,356601.0
2024-10-23 12:00:00,186.9,186.9,185.76,186.05,540265.0,186.9,186.9,185.76,186.05,540265.0
2024-10-23 12:10:00,186.04,186.11,185.62,185.62,422630.0,186.04,186.11,185.62,185.62,422630.0
2024-10-23 12:20:00,185.62,185.82,185.44,185.53,419684.0,185.62,185.82,185.44,185.53,419684.0
2024-10-23 12:30:00,185.51,185.59,185.12,185.5,413660.0,185.51,185.59,185.12,185.5,413660.0
2024-10-23 12:40:00,185.52,185.88,185.48,185.86,303459.0,185.52,185.88,185.48,185.86,303459.0
2024-10-23 12:50:00,185.85,185.86,185.35,185.42,279695.0,185.85,185.86,185.35,185.42,279695.0
2024-10-23 13:00:00,185.41,185.41,184.84,184.96,550061.0,185.41,185.41,184.84,184.96,550061.0
2024-10-23 13:10:00,184.97,185.01,184.43,184.55,571536.0,184.97,185.01,184.43,184.55,571536.0
2024-10-23 13:20:00,184.54,184.98,184.51,184.96,348619.0,184.54,184.98,184.51,184.96,348619.0
2024-10-23 13:30:00,184.94,185.02,184.35,184.38,381928.0,184.94,185.02,184.35,184.38,381928.0
2024-10-23 13:40:00,184.38,184.55,184.33,184.38,322514.0,184.38,184.55,184.33,184.38,322514.0
2024-10-23 13:50:00,184.39,184.41,184.02,184.14,535450.0,184.39,184.41,184.02,184.14,535450.0
2024-10-23 14:00:00,184.14,184.19,183.82,184.06,486116.0,184.14,184.19,183.82,184.06,486116.0
2024-10-23 14:10:00,184.06,184.12,183.69,183.81,363451.0,184.06,184.12,183.69,183.81,363451.0
2024-10-23 14:20:00,183.79,184.36,183.78,184.14,393518.0,183.79,184.36,183.78,184.14,393518.0
2024-10-23 14:30:00,184.13,184.65,184.1,184.53,366206.0,184.13,184.65,184.1,184.53,366206.0
2024-10-23 14:40:00,184.53,184.77,184.48,184.75,336562.0,184.53,184.77,184.48,184.75,336562.0
2024-10-23 14:50:00,184.75,184.87,184.48,184.86,297700.0,184.75,184.87,184.48,184.86,297700.0
2024-10-23 15:00:00,184.86,184.9,184.53,184.67,257156.0,184.86,184.9,184.53,184.67,257156.0
2024-10-23 15:10:00,184.67,184.89,184.5,184.85,303286.0,184.67,184.89,184.5,184.85,303286.0
2024-10-23 15:20:00,184.86,184.86,184.6,184.61,368260.0,184.86,184.86,184.6,184.61,368260.0
2024-10-23 15:30:00,184.6,184.91,184.46,184.91,425655.0,184.6,184.91,184.46,184.91,425655.0
2024-10-23 15:40:00,184.9,184.99,184.65,184.78,437695.0,184.9,184.99,184.65,184.78,437695.0
2024-10-23 15:50:00,184.79,185.04,184.4,184.73,1406907.0,184.79,185.04,184.4,184.73,1406907.0
2024-10-24 09:30:00,185.36,185.62,183.86,185.36,1437804.0,185.36,185.62,183.86,185.36,1437804.0
2024-10-24 09:40:00,185.36,185.75,184.97,185.12,657224.0,185.36,185.75,184.97,185.12,657224.0
2024-10-24 09:50:00,185.09,185.37,184.64,185.36,568693.0,185.09,185.37,184.64,185.36,568693.0
2024-10-24 10:00:00,185.37,185.77,185.11,185.29,397347.0,185.37,185.77,185.11,185.29,397347.0
2024-10-24 10:10:00,185.24,186.18,185.23,185.88,543097.0,185.24,186.18,185.23,185.88,543097.0
2024-10-24 10:20:00,185.88,186.44,185.76,186.0,492052.0,185.88,186.44,185.76,186.0,492052.0
2024-10-24 10:30:00,186.02,186.45,186.0,186.3,318206.0,186.02,186.45,186.0,186.3,318206.0
2024-10-24 10:40:00,186.3,186.32,185.98,186.1,320419.0,186.3,186.32,185.98,186.1,320419.0
2024-10-24 10:50:00,186.09,186.12,185.77,185.87,283658.0,186.09,186.12,185.77,185.87,283658.0
2024-10-24 11:00:00,185.88,186.08,185.72,186.03,264662.0,185.88,186.08,185.72,186.03,264662.0
2024-10-24 11:10:00,186.05,186.49,186.03,186.46,293777.0,186.05,186.49,186.03,186.46,293777.0
2024-10-24 11:20:00,186.47,186.63,186.11,186.24,359986.0,186.47,186.63,186.11,186.24,359986.0
2024-10-24 11:30:00,186.25,186.44,185.98,186.02,206448.0,186.25,186.44,185.98,186.02,206448.0
2024-10-24 11:40:00,186.05,186.31,185.78,185.86,202484.0,186.05,186.31,185.78,185.86,202484.0
2024-10-24 11:50:00,185.86,186.39,185.73,186.28,225925.0,185.86,186.39,185.73,186.28,225925.0
2024-10-24 12:00:00,186.28,186.49,185.74,186.09,249913.0,186.28,186.49,185.74,186.09,249913.0
2024-10-24 12:10:00,186.1,186.18,185.6,186.17,413578.0,186.1,186.18,185.6,186.17,413578.0
2024-10-24 12:20:00,186.17,186.7,186.05,186.69,421369.0,186.17,186.7,186.05,186.69,421369.0
2024-10-24 12:30:00,186.7,187.11,186.69,186.9,430076.0,186.7,187.11,186.69,186.9,430076.0
2024-10-24 12:40:00,186.89,187.01,186.57,187.0,241413.0,186.89,187.01,186.57,187.0,241413.0
2024-10-24 12:50:00,187.0,187.02,186.66,186.73,223152.0,187.0,187.02,186.66,186.73,223152.0
2024-10-24 13:00:00,186.72,187.1,186.68,186.94,236674.0,186.72,187.1,186.68,186.94,236674.0
2024-10-24 13:10:00,186.95,187.05,186.54,186.69,185452.0,186.95,187.05,186.54,186.69,185452.0
2024-10-24 13:20:00,186.69,186.69,186.34,186.54,181562.0,186.69,186.69,186.34,186.54,181562.0
2024-10-24 13:30:00,186.54,186.7,186.42,186.63,144823.0,186.54,186.7,186.42,186.63,144823.0
2024-10-24 13:40:00,186.64,186.77,186.39,186.49,154839.0,186.64,186.77,186.39,186.49,154839.0
2024-10-24 13:50:00,186.52,186.61,186.31,186.34,99494.0,186.52,186.61,186.31,186.34,99494.0
2024-10-24 14:00:00,186.36,186.61,186.13,186.53,132370.0,186.36,186.61,186.13,186.53,132370.0
2024-10-24 14:10:00,186.53,186.88,186.51,186.88,184286.0,186.53,186.88,186.51,186.88,184286.0
2024-10-24 14:20:00,186.88,186.95,186.47,186.63,187424.0,186.88,186.95,186.47,186.63,187424.0
2024-10-24 14:30:00,186.63,186.67,186.33,186.35,193397.0,186.63,186.67,186.33,186.35,193397.0
2024-10-24 14:40:00,186.35,186.51,186.25,186.47,189603.0,186.35,186.51,186.25,186.47,189603.0
2024-10-24 14:50:00,186.47,186.56,186.36,186.48,142691.0,186.47,186.56,186.36,186.48,142691.0
2024-10-24 15:00:00,186.47,186.47,186.1,186.45,245563.0,186.47,186.47,186.1,186.45,245563.0
2024-10-24 15:10:00,186.46,186.75,186.43,186.72,173027.0,186.46,186.75,186.43,186.72,173027.0
2024-10-24 15:20:00,186.71,186.89,186.44,186.47,232253.0,186.71,186.89,186.44,186.47,232253.0
2024-10-24 15:30:00,186.48,186.6,186.25,186.25,224834.0,186.48,186.6,186.25,186.25,224834.0
2024-10-24 15:40:00,186.25,186.47,186.02,186.37,275895.0,186.25,186.47,186.02,186.37,275895.0
2024-10-24 15:50:00,186.39,186.75,186.3,186.38,739089.0,186.39,186.75,186.3,186.38,739089.0
2024-10-25 09:30:00,187.85,188.86,187.64,188.64,1567030.0,187.85,188.86,187.64,188.64,1567030.0
2024-10-25 09:40:00,188.63,189.45,188.45,189.34,968519.0,188.63,189.45,188.45,189.34,968519.0
2024-10-25 09:50:00,189.33,189.64,189.07,189.52,678385.0,189.33,189.64,189.07,189.52,678385.0
2024-10-25 10:00:00,189.54,190.29,189.45,190.23,970237.0,189.54,190.29,189.45,190.23,970237.0
2024-10-25 10:10:00,190.2,190.44,189.41,189.79,919325.0,190.2,190.44,189.41,189.79,919325.0
2024-10-25 10:20:00,189.79,190.45,189.67,190.28,688226.0,189.79,190.45,189.67,190.28,688226.0
2024-10-25 10:30:00,190.26,190.35,189.64,189.8,412132.0,190.26,190.35,189.64,189.8,412132.0
2024-10-25 10:40:00,189.8,190.0,189.08,189.34,492979.0,189.8,190.0,189.08,189.34,492979.0
2024-10-25 10:50:00,189.35,189.79,189.25,189.68,351270.0,189.35,189.79,189.25,189.68,351270.0
2024-10-25 11:00:00,189.67,189.93,189.54,189.59,287681.0,189.67,189.93,189.54,189.59,287681.0
2024-10-25 11:10:00,189.59,190.21,189.45,190.19,496460.0,189.59,190.21,189.45,190.19,496460.0
2024-10-25 11:20:00,190.18,190.21,189.57,189.67,374387.0,190.18,190.21,189.57,189.67,374387.0
2024-10-25 11:30:00,189.66,189.86,189.35,189.44,275922.0,189.66,189.86,189.35,189.44,275922.0
2024-10-25 11:40:00,189.44,189.65,189.27,189.55,279232.0,189.44,189.65,189.27,189.55,279232.0
2024-10-25 11:50:00,189.54,189.58,188.88,189.08,373032.0,189.54,189.58,188.88,189.08,373032.0
2024-10-25 12:00:00,189.08,189.41,188.92,189.38,296551.0,189.08,189.41,188.92,189.38,296551.0
2024-10-25 12:10:00,189.38,189.8,189.34,189.75,424900.0,189.38,189.8,189.34,189.75,424900.0
2024-10-25 12:20:00,189.76,190.0,189.74,189.96,380542.0,189.76,190.0,189.74,189.96,380542.0
2024-10-25 12:30:00,189.96,190.04,189.76,189.96,270082.0,189.96,190.04,189.76,189.96,270082.0
2024-10-25 12:40:00,189.95,190.04,189.83,189.9,281525.0,189.95,190.04,189.83,189.9,281525.0
2024-10-25 12:50:00,189.92,190.01,189.66,189.73,197996.0,189.92,190.01,189.66,189.73,197996.0
2024-10-25 13:00:00,189.72,189.75,189.52,189.62,180334.0,189.72,189.75,189.52,189.62,180334.0
2024-10-25 13:10:00,189.61,189.62,189.16,189.18,226355.0,189.61,189.62,189.16,189.18,226355.0
2024-10-25 13:20:00,189.17,189.18,188.76,188.86,326426.0,189.17,189.18,188.76,188.86,326426.0
2024-10-25 13:30:00,188.85,188.9,188.39,188.42,312919.0,188.85,188.9,188.39,188.42,312919.0
2024-10-25 13:40:00,188.44,188.68,188.0,188.65,395636.0,188.44,188.68,188.0,188.65,395636.0
2024-10-25 13:50:00,188.66,188.79,188.13,188.15,266729.0,188.66,188.79,188.13,188.15,266729.0
2024-10-25 14:00:00,188.16,188.35,187.74,187.9,325019.0,188.16,188.35,187.74,187.9,325019.0
2024-10-25 14:10:00,187.89,188.22,187.76,188.18,264925.0,187.89,188.22,187.76,188.18,264925.0
2024-10-25 14:20:00,188.18,188.53,188.03,188.41,209627.0,188.18,188.53,188.03,188.41,209627.0
2024-10-25 14:30:00,188.42,188.44,188.23,188.41,164705.0,188.42,188.44,188.23,188.41,164705.0
2024-10-25 14:40:00,188.4,188.7,188.31,188.68,268281.0,188.4,188.7,188.31,188.68,268281.0
2024-10-25 14:50:00,188.69,188.69,188.29,188.41,199617.0,188.69,188.69,188.29,188.41,199617.0
2024-10-25 15:00:00,188.41,188.41,188.05,188.1,210242.0,188.41,188.41,188.05,188.1,210242.0
2024-10-25 15:10:00,188.11,188.15,187.76,187.96,317473.0,188.11,188.15,187.76,187.96,317473.0
2024-10-25 15:20:00,187.95,188.03,187.76,187.94,275208.0,187.95,188.03,187.76,187.94,275208.0
2024-10-25 15:30:00,187.93,188.19,187.82,188.02,320489.0,187.93,188.19,187.82,188.02,320489.0
2024-10-25 15:40:00,188.03,188.1,187.86,188.08,271507.0,188.03,188.1,187.86,188.08,271507.0
2024-10-25 15:50:00,188.08,188.28,187.53,187.82,1135456.0,188.08,188.28,187.53,187.82,1135456.0
2024-10-28 09:30:00,189.55,190.21,188.98,189.76,1741077.0,189.55,190.21,188.98,189.76,1741077.0
2024-10-28 09:40:00,189.74,189.96,189.23,189.79,723386.0,189.74,189.96,189.23,189.79,723386.0
2024-10-28 09:50:00,189.78,189.78,189.12,189.26,390830.0,189.78,189.78,189.12,189.26,390830.0
2024-10-28 10:00:00,189.24,189.75,189.16,189.66,341951.0,189.24,189.75,189.16,189.66,341951.0
2024-10-28 10:10:00,189.64,189.8,189.23,189.42,442152.0,189.64,189.8,189.23,189.42,442152.0
2024-10-28 10:20:00,189.4,189.61,189.3,189.49,296269.0,189.4,189.61,189.3,189.49,296269.0
2024-10-28 10:30:00,189.48,189.77,189.31,189.68,433896.0,189.48,189.77,189.31,189.68,433896.0
2024-10-28 10:40:00,189.68,189.92,189.46,189.63,289355.0,189.68,189.92,189.46,189.63,289355.0
2024-10-28 10:50:00,189.65,189.75,189.31,189.34,252815.0,189.65,189.75,189.31,189.34,252815.0
2024-10-28 11:00:00,189.35,189.36,188.83,189.06,379281.0,189.35,189.36,188.83,189.06,379281.0
2024-10-28 11:10:00,189.08,189.32,188.95,189.25,294424.0,189.08,189.32,188.95,189.25,294424.0
2024-10-28 11:20:00,189.25,189.51,189.15,189.44,309058.0,189.25,189.51,189.15,189.44,309058.0
2024-10-28 11:30:00,189.44,189.57,189.21,189.4,376872.0,189.44,189.57,189.21,189.4,376872.0
2024-10-28 11:40:00,189.4,189.66,189.3,189.63,308671.0,189.4,189.66,189.3,189.63,308671.0
2024-10-28 11:50:00,189.64,189.75,189.3,189.37,298335.0,189.64,189.75,189.3,189.37,298335.0
2024-10-28 12:00:00,189.37,189.37,189.02,189.21,274597.0,189.37,189.37,189.02,189.21,274597.0
2024-10-28 12:10:00,189.2,189.43,189.19,189.42,218662.0,189.2,189.43,189.19,189.42,218662.0
2024-10-28 12:20:00,189.42,189.65,189.41,189.59,177875.0,189.42,189.65,189.41,189.59,177875.0
2024-10-28 12:30:00,189.57,189.62,189.14,189.22,231991.0,189.57,189.62,189.14,189.22,231991.0
2024-10-28 12:40:00,189.21,189.59,189.19,189.45,230547.0,189.21,189.59,189.19,189.45,230547.0
2024-10-28 12:50:00,189.46,189.49,189.29,189.29,145945.0,189.46,189.49,189.29,189.29,145945.0
2024-10-28 13:00:00,189.29,189.36,189.15,189.28,187976.0,189.29,189.36,189.15,189.28,187976.0
2024-10-28 13:10:00,189.28,189.33,188.9,189.32,272190.0,189.28,189.33,188.9,189.32,272190.0
2024-10-28 13:20:00,189.32,189.42,188.9,189.16,306496.0,189.32,189.42,188.9,189.16,306496.0
2024-10-28 13:30:00,189.17,189.4,189.03,189.12,196846.0,189.17,189.4,189.03,189.12,196846.0
2024-10-28 13:40:00,189.14,189.3,189.11,189.23,138288.0,189.14,189.3,189.11,189.23,138288.0
2024-10-28 13:50:00,189.23,189.47,189.22,189.36,129631.0,189.23,189.47,189.22,189.36,129631.0
2024-10-28 14:00:00,189.35,189.35,189.18,189.3,337550.0,189.35,189.35,189.18,189.3,337550.0
2024-10-28 14:10:00,189.3,189.3,188.99,189.03,307352.0,189.3,189.3,188.99,189.03,307352.0
2024-10-28 14:20:00,189.03,189.4,188.96,189.21,225376.0,189.03,189.4,188.96,189.21,225376.0
2024-10-28 14:30:00,189.21,189.29,189.14,189.28,184646.0,189.21,189.29,189.14,189.28,184646.0
2024-10-28 14:40:00,189.29,189.32,188.94,189.06,200710.0,189.29,189.32,188.94,189.06,200710.0
2024-10-28 14:50:00,189.05,189.25,189.04,189.06,270711.0,189.05,189.25,189.04,189.06,270711.0
2024-10-28 15:00:00,189.06,189.2,188.9,188.93,183201.0,189.06,189.2,188.9,188.93,183201.0
2024-10-28 15:10:00,188.93,189.02,188.89,188.94,242440.0,188.93,189.02,188.89,188.94,242440.0
2024-10-28 15:20:00,188.95,189.2,188.91,189.17,226187.0,188.95,189.2,188.91,189.17,226187.0
2024-10-28 15:30:00,189.16,189.16,188.84,188.89,265066.0,189.16,189.16,188.84,188.89,265066.0
2024-10-28 15:40:00,188.9,188.98,188.79,188.86,281977.0,188.9,188.98,188.79,188.86,281977.0
2024-10-28 15:50:00,188.86,188.86,188.21,188.5,1515511.0,188.86,188.86,188.21,188.5,1515511.0
2024-10-29 09:30:00,188.58,188.88,187.81,188.0,1210560.0,188.58,188.88,187.81,188.0,1210560.0
2024-10-29 09:40:00,188.02,188.8,187.91,188.0,563756.0,188.02,188.8,187.91,188.0,563756.0
2024-10-29 09:50:00,188.0,188.76,187.84,188.61,440476.0,188.0,188.76,187.84,188.61,440476.0
2024-10-29 10:00:00,188.61,188.83,188.32,188.72,455808.0,188.61,188.83,188.32,188.72,455808.0
2024-10-29 10:10:00,188.73,188.76,188.56,188.7,304131.0,188.73,188.76,188.56,188.7,304131.0
2024-10-29 10:20:00,188.7,189.23,188.41,188.46,639136.0,188.7,189.23,188.41,188.46,639136.0
2024-10-29 10:30:00,188.48,188.97,188.48,188.91,304552.0,188.48,188.97,188.48,188.91,304552.0
2024-10-29 10:40:00,188.92,189.1,188.76,188.77,240089.0,188.92,189.1,188.76,188.77,240089.0
2024-10-29 10:50:00,188.76,189.35,188.69,189.35,297728.0,188.76,189.35,188.69,189.35,297728.0
2024-10-29 11:00:00,189.35,189.39,189.05,189.25,268503.0,189.35,189.39,189.05,189.25,268503.0
2024-10-29 11:10:00,189.25,189.77,189.21,189.62,582547.0,189.25,189.77,189.21,189.62,582547.0
2024-10-29 11:20:00,189.63,189.69,189.43,189.49,227919.0,189.63,189.69,189.43,189.49,227919.0
2024-10-29 11:30:00,189.5,189.76,189.47,189.62,230346.0,189.5,189.76,189.47,189.62,230346.0
2024-10-29 11:40:00,189.63,189.77,189.6,189.75,226604.0,189.63,189.77,189.6,189.75,226604.0
2024-10-29 11:50:00,189.76,189.78,189.45,189.64,244936.0,189.76,189.78,189.45,189.64,244936.0
2024-10-29 12:00:00,189.64,189.95,189.42,189.44,310441.0,189.64,189.95,189.42,189.44,310441.0
2024-10-29 12:10:00,189.44,189.75,189.21,189.68,503267.0,189.44,189.75,189.21,189.68,503267.0
2024-10-29 12:20:00,189.68,189.85,189.42,189.45,216016.0,189.68,189.85,189.42,189.45,216016.0
2024-10-29 12:30:00,189.47,189.63,189.24,189.55,222248.0,189.47,189.63,189.24,189.55,222248.0
2024-10-29 12:40:00,189.54,190.2,189.5,190.11,531694.0,189.54,190.2,189.5,190.11,531694.0
2024-10-29 12:50:00,190.1,190.4,189.91,190.03,389947.0,190.1,190.4,189.91,190.03,389947.0
2024-10-29 13:00:00,190.05,190.49,190.02,190.46,251666.0,190.05,190.49,190.02,190.46,251666.0
2024-10-29 13:10:00,190.47,190.67,190.36,190.49,337281.0,190.47,190.67,190.36,190.49,337281.0
2024-10-29 13:20:00,190.49,190.59,190.26,190.49,252417.0,190.49,190.59,190.26,190.49,252417.0
2024-10-29 13:30:00,190.5,190.88,190.37,190.81,351779.0,190.5,190.88,190.37,190.81,351779.0
2024-10-29 13:40:00,190.81,190.84,190.57,190.64,240689.0,190.81,190.84,190.57,190.64,240689.0
2024-10-29 13:50:00,190.64,190.74,190.58,190.71,170981.0,190.64,190.74,190.58,190.71,170981.0
2024-10-29 14:00:00,190.71,190.83,190.58,190.81,201384.0,190.71,190.83,190.58,190.81,201384.0
2024-10-29 14:10:00,190.81,191.04,190.7,191.04,429279.0,190.81,191.04,190.7,191.04,429279.0
2024-10-29 14:20:00,191.04,191.06,190.77,190.93,298088.0,191.04,191.06,190.77,190.93,298088.0
2024-10-29 14:30:00,190.93,190.94,190.73,190.93,360404.0,190.93,190.94,190.73,190.93,360404.0
2024-10-29 14:40:00,190.93,191.19,190.88,191.04,357095.0,190.93,191.19,190.88,191.04,357095.0
2024-10-29 14:50:00,191.03,191.3,190.89,191.28,409435.0,191.03,191.3,190.89,191.28,409435.0
2024-10-29 15:00:00,191.28,191.31,191.04,191.28,398401.0,191.28,191.31,191.04,191.28,398401.0
2024-10-29 15:10:00,191.28,191.3,191.01,191.2,375535.0,191.28,191.3,191.01,191.2,375535.0
2024-10-29 15:20:00,191.2,191.46,191.1,191.42,384323.0,191.2,191.46,191.1,191.42,384323.0
2024-10-29 15:30:00,191.4,191.45,191.07,191.12,447985.0,191.4,191.45,191.07,191.12,447985.0
2024-10-29 15:40:00,191.12,191.2,191.0,191.03,422637.0,191.12,191.2,191.0,191.03,422637.0
2024-10-29 15:50:00,191.02,191.27,190.66,190.81,1996976.0,191.02,191.27,190.66,190.81,1996976.0
2024-10-30 09:30:00,194.73,195.61,194.39,194.82,3338265.0,194.73,195.61,194.39,194.82,3338265.0
2024-10-30 09:40:00,194.84,194.84,192.91,193.29,1467686.0,194.84,194.84,192.91,193.29,1467686.0
2024-10-30 09:50:00,193.29,193.58,192.88,193.15,856965.0,193.29,193.58,192.88,193.15,856965.0
2024-10-30 10:00:00,193.09,193.47,192.67,193.37,676771.0,193.09,193.47,192.67,193.37,676771.0
2024-10-30 10:10:00,193.37,193.67,192.93,193.59,725200.0,193.37,193.67,192.93,193.59,725200.0
2024-10-30 10:20:00,193.58,193.92,193.52,193.91,504783.0,193.58,193.92,193.52,193.91,504783.0
2024-10-30 10:30:00,193.9,194.18,193.74,194.16,648029.0,193.9,194.18,193.74,194.16,648029.0
2024-10-30 10:40:00,194.17,194.2,193.62,193.63,467893.0,194.17,194.2,193.62,193.63,467893.0
2024-10-30 10:50:00,193.62,193.64,192.92,193.52,576585.0,193.62,193.64,192.92,193.52,576585.0
2024-10-30 11:00:00,193.48,193.49,193.06,193.43,293952.0,193.48,193.49,193.06,193.43,293952.0
2024-10-30 11:10:00,193.44,193.68,193.08,193.63,334816.0,193.44,193.68,193.08,193.63,334816.0
2024-10-30 11:20:00,193.64,193.98,193.55,193.87,372730.0,193.64,193.98,193.55,193.87,372730.0
2024-10-30 11:30:00,193.87,193.96,193.55,193.84,273119.0,193.87,193.96,193.55,193.84,273119.0
2024-10-30 11:40:00,193.84,194.14,193.77,194.1,305797.0,193.84,194.14,193.77,194.1,305797.0
2024-10-30 11:50:00,194.08,194.35,194.05,194.19,343965.0,194.08,194.35,194.05,194.19,343965.0
2024-10-30 12:00:00,194.19,194.3,193.94,194.02,301949.0,194.19,194.3,193.94,194.02,301949.0
2024-10-30 12:10:00,193.99,194.04,193.77,193.83,235610.0,193.99,194.04,193.77,193.83,235610.0
2024-10-30 12:20:00,193.81,194.29,193.79,194.22,326107.0,193.81,194.29,193.79,194.22,326107.0
2024-10-30 12:30:00,194.22,194.37,194.0,194.16,327666.0,194.22,194.37,194.0,194.16,327666.0
2024-10-30 12:40:00,194.15,194.17,193.88,193.93,256166.0,194.15,194.17,193.88,193.93,256166.0
2024-10-30 12:50:00,193.94,194.04,193.85,193.86,236455.0,193.94,194.04,193.85,193.86,236455.0
2024-10-30 13:00:00,193.85,194.28,193.8,194.21,257060.0,193.85,194.28,193.8,194.21,257060.0
2024-10-30 13:10:00,194.2,194.27,194.04,194.17,242099.0,194.2,194.27,194.04,194.17,242099.0
2024-10-30 13:20:00,194.17,194.26,193.84,193.89,233824.0,194.17,194.26,193.84,193.89,233824.0
2024-10-30 13:30:00,193.88,194.1,193.67,193.7,382783.0,193.88,194.1,193.67,193.7,382783.0
2024-10-30 13:40:00,193.69,193.98,193.52,193.91,369769.0,193.69,193.98,193.52,193.91,369769.0
2024-10-30 13:50:00,193.9,194.04,193.21,193.27,726687.0,193.9,194.04,193.21,193.27,726687.0
2024-10-30 14:00:00,193.26,193.8,193.25,193.75,356177.0,193.26,193.8,193.25,193.75,356177.0
2024-10-30 14:10:00,193.77,193.87,193.36,193.42,337867.0,193.77,193.87,193.36,193.42,337867.0
2024-10-30 14:20:00,193.42,193.71,193.4,193.49,285483.0,193.42,193.71,193.4,193.49,285483.0
2024-10-30 14:30:00,193.49,193.69,193.41,193.52,342427.0,193.49,193.69,193.41,193.52,342427.0
2024-10-30 14:40:00,193.52,193.77,193.5,193.69,235007.0,193.52,193.77,193.5,193.69,235007.0
2024-10-30 14:50:00,193.7,193.79,193.52,193.62,312789.0,193.7,193.79,193.52,193.62,312789.0
2024-10-30 15:00:00,193.62,193.62,193.15,193.6,418422.0,193.62,193.62,193.15,193.6,418422.0
2024-10-30 15:10:00,193.6,193.71,193.43,193.5,280571.0,193.6,193.71,193.43,193.5,280571.0
2024-10-30 15:20:00,193.51,193.78,193.47,193.66,378960.0,193.51,193.78,193.47,193.66,378960.0
2024-10-30 15:30:00,193.65,193.75,193.36,193.55,321153.0,193.65,193.75,193.36,193.55,321153.0
2024-10-30 15:40:00,193.54,193.77,193.27,193.33,404567.0,193.54,193.77,193.27,193.33,404567.0
2024-10-30 15:50:00,193.33,193.43,192.42,192.82,2520201.0,193.33,193.43,192.42,192.82,2520201.0
2024-10-31 09:30:00,190.62,190.62,189.15,190.06,2382927.0,190.62,190.62,189.15,190.06,2382927.0
2024-10-31 09:40:00,190.08,190.36,188.85,188.88,1138783.0,190.08,190.36,188.85,188.88,1138783.0
2024-10-31 09:50:00,188.86,188.98,188.02,188.29,1341574.0,188.86,188.98,188.02,188.29,1341574.0
2024-10-31 10:00:00,188.29,188.73,187.76,188.59,1101103.0,188.29,188.73,187.76,188.59,1101103.0
2024-10-31 10:10:00,188.58,188.73,187.84,188.25,772305.0,188.58,188.73,187.84,188.25,772305.0
2024-10-31 10:20:00,188.23,188.39,187.25,187.3,1109992.0,188.23,188.39,187.25,187.3,1109992.0
2024-10-31 10:30:00,187.3,187.72,187.02,187.12,788662.0,187.3,187.72,187.02,187.12,788662.0
2024-10-31 10:40:00,187.09,187.49,186.99,187.12,692869.0,187.09,187.49,186.99,187.12,692869.0
2024-10-31 10:50:00,187.12,187.24,186.77,187.13,731457.0,187.12,187.24,186.77,187.13,731457.0
2024-10-31 11:00:00,187.13,187.5,186.48,187.25,745805.0,187.13,187.5,186.48,187.25,745805.0
2024-10-31 11:10:00,187.25,187.26,186.34,186.66,766430.0,187.25,187.26,186.34,186.66,766430.0
2024-10-31 11:20:00,186.66,187.26,186.5,187.11,562007.0,186.66,187.26,186.5,187.11,562007.0
2024-10-31 11:30:00,187.1,187.2,186.62,186.7,466151.0,187.1,187.2,186.62,186.7,466151.0
2024-10-31 11:40:00,186.7,186.79,186.13,186.25,578660.0,186.7,186.79,186.13,186.25,578660.0
2024-10-31 11:50:00,186.24,186.35,186.03,186.18,625930.0,186.24,186.35,186.03,186.18,625930.0
2024-10-31 12:00:00,186.19,186.27,185.56,186.19,1146753.0,186.19,186.27,185.56,186.19,1146753.0
2024-10-31 12:10:00,186.19,186.75,185.83,186.73,1065977.0,186.19,186.75,185.83,186.73,1065977.0
2024-10-31 12:20:00,186.73,186.85,186.14,186.46,791690.0,186.73,186.85,186.14,186.46,791690.0
2024-10-31 12:30:00,186.45,186.8,186.35,186.49,622536.0,186.45,186.8,186.35,186.49,622536.0
2024-10-31 12:40:00,186.5,186.64,186.2,186.3,499851.0,186.5,186.64,186.2,186.3,499851.0
2024-10-31 12:50:00,186.32,186.68,186.32,186.38,348981.0,186.32,186.68,186.32,186.38,348981.0
2024-10-31 13:00:00,186.38,186.82,186.27,186.76,513795.0,186.38,186.82,186.27,186.76,513795.0
2024-10-31 13:10:00,186.77,186.87,186.57,186.66,392874.0,186.77,186.87,186.57,186.66,392874.0
2024-10-31 13:20:00,186.65,186.8,186.2,186.21,383318.0,186.65,186.8,186.2,186.21,383318.0
2024-10-31 13:30:00,186.2,186.29,185.6,185.61,761016.0,186.2,186.29,185.6,185.61,761016.0
2024-10-31 13:40:00,185.62,186.11,185.56,186.06,691462.0,185.62,186.11,185.56,186.06,691462.0
2024-10-31 13:50:00,186.07,186.25,185.73,185.86,456839.0,186.07,186.25,185.73,185.86,456839.0
2024-10-31 14:00:00,185.87,186.09,185.57,185.84,531686.0,185.87,186.09,185.57,185.84,531686.0
2024-10-31 14:10:00,185.83,185.97,185.39,185.41,539409.0,185.83,185.97,185.39,185.41,539409.0
2024-10-31 14:20:00,185.42,185.68,185.23,185.63,720809.0,185.42,185.68,185.23,185.63,720809.0
2024-10-31 14:30:00,185.63,185.74,185.23,185.5,636349.0,185.63,185.74,185.23,185.5,636349.0
2024-10-31 14:40:00,185.5,185.66,185.33,185.35,407043.0,185.5,185.66,185.33,185.35,407043.0
2024-10-31 14:50:00,185.33,185.9,185.33,185.71,600110.0,185.33,185.9,185.33,185.71,600110.0
2024-10-31 15:00:00,185.71,186.47,185.69,186.43,852797.0,185.71,186.47,185.69,186.43,852797.0
2024-10-31 15:10:00,186.43,186.78,186.22,186.74,876121.0,186.43,186.78,186.22,186.74,876121.0
2024-10-31 15:20:00,186.75,186.92,186.14,186.29,1154815.0,186.75,186.92,186.14,186.29,1154815.0
2024-10-31 15:30:00,186.3,186.42,185.7,186.14,1052051.0,186.3,186.42,185.7,186.14,1052051.0
2024-10-31 15:40:00,186.13,186.75,185.94,186.42,1416413.0,186.13,186.75,185.94,186.42,1416413.0
2024-10-31 15:50:00,186.39,186.75,185.94,186.13,3274280.0,186.39,186.75,185.94,186.13,3274280.0
2024-11-01 09:30:00,198.88,200.0,197.02,198.48,12808277.0,198.88,200.0,197.02,198.48,12808277.0
2024-11-01 09:40:00,198.48,199.59,197.96,199.4,4254559.0,198.48,199.59,197.96,199.4,4254559.0
2024-11-01 09:50:00,199.44,199.9,199.1,199.35,3364310.0,199.44,199.9,199.1,199.35,3364310.0
2024-11-01 10:00:00,199.35,199.47,197.61,198.5,3436550.0,199.35,199.47,197.61,198.5,3436550.0
2024-11-01 10:10:00,198.5,198.96,198.0,198.82,1778165.0,198.5,198.96,198.0,198.82,1778165.0
2024-11-01 10:20:00,198.84,199.9,198.55,199.88,2173337.0,198.84,199.9,198.55,199.88,2173337.0
2024-11-01 10:30:00,199.88,200.5,199.1,199.72,5461053.0,199.88,200.5,199.1,199.72,5461053.0
2024-11-01 10:40:00,199.71,199.81,198.81,199.77,1550256.0,199.71,199.81,198.81,199.77,1550256.0
2024-11-01 10:50:00,199.77,200.11,199.14,199.92,1843837.0,199.77,200.11,199.14,199.92,1843837.0
2024-11-01 11:00:00,199.95,200.02,199.36,199.43,1509593.0,199.95,200.02,199.36,199.43,1509593.0
2024-11-01 11:10:00,199.43,199.9,199.31,199.72,1180742.0,199.43,199.9,199.31,199.72,1180742.0
2024-11-01 11:20:00,199.72,200.03,199.45,199.93,2053275.0,199.72,200.03,199.45,199.93,2053275.0
2024-11-01 11:30:00,199.93,200.25,199.55,199.92,1790828.0,199.93,200.25,199.55,199.92,1790828.0
2024-11-01 11:40:00,199.92,199.98,199.38,199.42,1093109.0,199.92,199.98,199.38,199.42,1093109.0
2024-11-01 11:50:00,199.41,199.59,199.0,199.31,1361610.0,199.41,199.59,199.0,199.31,1361610.0
2024-11-01 12:00:00,199.31,199.86,199.13,199.53,1202435.0,199.31,199.86,199.13,199.53,1202435.0
2024-11-01 12:10:00,199.53,199.66,199.15,199.36,1074519.0,199.53,199.66,199.15,199.36,1074519.0
2024-11-01 12:20:00,199.37,199.37,198.28,198.77,1146232.0,199.37,199.37,198.28,198.77,1146232.0
2024-11-01 12:30:00,198.78,199.05,198.27,198.88,722691.0,198.78,199.05,198.27,198.88,722691.0
2024-11-01 12:40:00,198.87,199.03,198.38,198.7,676035.0,198.87,199.03,198.38,198.7,676035.0
2024-11-01 12:50:00,198.71,198.85,198.29,198.4,593393.0,198.71,198.85,198.29,198.4,593393.0
2024-11-01 13:00:00,198.39,198.5,197.64,197.74,1113007.0,198.39,198.5,197.64,197.74,1113007.0
2024-11-01 13:10:00,197.73,198.44,197.43,198.19,804768.0,197.73,198.44,197.43,198.19,804768.0
2024-11-01 13:20:00,198.19,198.85,198.19,198.63,619785.0,198.19,198.85,198.19,198.63,619785.0
2024-11-01 13:30:00,198.63,198.63,197.85,197.9,815880.0,198.63,198.63,197.85,197.9,815880.0
2024-11-01 13:40:00,197.9,198.2,197.52,197.96,745964.0,197.9,198.2,197.52,197.96,745964.0
2024-11-01 13:50:00,197.95,198.17,197.59,197.69,597779.0,197.95,198.17,197.59,197.69,597779.0
2024-11-01 14:00:00,197.7,198.31,197.59,197.88,663243.0,197.7,198.31,197.59,197.88,663243.0
2024-11-01 14:10:00,197.87,198.44,197.76,198.2,655554.0,197.87,198.44,197.76,198.2,655554.0
2024-11-01 14:20:00,198.17,198.51,198.04,198.42,626722.0,198.17,198.51,198.04,198.42,626722.0
2024-11-01 14:30:00,198.42,198.45,198.08,198.22,494438.0,198.42,198.45,198.08,198.22,494438.0
2024-11-01 14:40:00,198.21,198.21,197.81,197.95,683844.0,198.21,198.21,197.81,197.95,683844.0
2024-11-01 14:50:00,197.95,198.37,197.92,198.35,539308.0,197.95,198.37,197.92,198.35,539308.0
2024-11-01 15:00:00,198.34,198.62,198.12,198.51,703653.0,198.34,198.62,198.12,198.51,703653.0
2024-11-01 15:10:00,198.52,198.75,198.34,198.68,740698.0,198.52,198.75,198.34,198.68,740698.0
2024-11-01 15:20:00,198.68,198.69,197.8,197.82,986769.0,198.68,198.69,197.8,197.82,986769.0
2024-11-01 15:30:00,197.82,198.16,197.69,198.05,918476.0,197.82,198.16,197.69,198.05,918476.0
2024-11-01 15:40:00,198.04,198.39,197.96,198.0,1080534.0,198.04,198.39,197.96,198.0,1080534.0
2024-11-01 15:50:00,198.02,198.3,197.34,197.87,3293165.0,198.02,198.3,197.34,197.87,3293165.0
2024-11-04 09:30:00,196.54,197.0,195.4,196.22,3049161.0,196.54,197.0,195.4,196.22,3049161.0
2024-11-04 09:40:00,196.17,197.33,195.78,196.65,1348113.0,196.17,197.33,195.78,196.65,1348113.0
2024-11-04 09:50:00,196.63,196.85,195.99,196.13,736672.0,196.63,196.85,195.99,196.13,736672.0
2024-11-04 10:00:00,196.1,196.77,195.95,196.53,621867.0,196.1,196.77,195.95,196.53,621867.0
2024-11-04 10:10:00,196.51,196.52,196.14,196.49,656957.0,196.51,196.52,196.14,196.49,656957.0
2024-11-04 10:20:00,196.48,196.91,196.33,196.45,641261.0,196.48,196.91,196.33,196.45,641261.0
2024-11-04 10:30:00,196.45,197.17,196.29,197.0,730657.0,196.45,197.17,196.29,197.0,730657.0
2024-11-04 10:40:00,197.0,197.27,196.88,197.27,572901.0,197.0,197.27,196.88,197.27,572901.0
2024-11-04 10:50:00,197.27,197.28,196.91,197.04,473967.0,197.27,197.28,196.91,197.04,473967.0
2024-11-04 11:00:00,197.03,197.13,196.4,196.41,496684.0,197.03,197.13,196.4,196.41,496684.0
2024-11-04 11:10:00,196.42,196.96,196.41,196.55,458439.0,196.42,196.96,196.41,196.55,458439.0
2024-11-04 11:20:00,196.55,196.63,196.05,196.13,501449.0,196.55,196.63,196.05,196.13,501449.0
2024-11-04 11:30:00,196.13,196.31,195.72,195.76,548354.0,196.13,196.31,195.72,195.76,548354.0
2024-11-04 11:40:00,195.75,195.78,194.85,195.05,905273.0,195.75,195.78,194.85,195.05,905273.0
2024-11-04 11:50:00,195.06,195.14,194.4,194.83,673081.0,195.06,195.14,194.4,194.83,673081.0
2024-11-04 12:00:00,194.83,195.12,194.39,194.39,575781.0,194.83,195.12,194.39,194.39,575781.0
2024-11-04 12:10:00,194.38,194.86,194.31,194.65,389100.0,194.38,194.86,194.31,194.65,389100.0
2024-11-04 12:20:00,194.64,195.23,194.61,195.23,571061.0,194.64,195.23,194.61,195.23,571061.0
2024-11-04 12:30:00,195.23,195.5,195.04,195.31,448368.0,195.23,195.5,195.04,195.31,448368.0
2024-11-04 12:40:00,195.31,195.56,195.24,195.46,346707.0,195.31,195.56,195.24,195.46,346707.0
2024-11-04 12:50:00,195.47,195.67,195.31,195.42,296392.0,195.47,195.67,195.31,195.42,296392.0
2024-11-04 13:00:00,195.41,195.57,194.96,195.28,478247.0,195.41,195.57,194.96,195.28,478247.0
2024-11-04 13:10:00,195.27,195.86,195.23,195.7,375560.0,195.27,195.86,195.23,195.7,375560.0
2024-11-04 13:20:00,195.7,196.02,195.69,195.81,353231.0,195.7,196.02,195.69,195.81,353231.0
2024-11-04 13:30:00,195.81,196.01,195.68,195.94,295178.0,195.81,196.01,195.68,195.94,295178.0
2024-11-04 13:40:00,195.94,196.03,195.86,195.97,262946.0,195.94,196.03,195.86,195.97,262946.0
2024-11-04 13:50:00,195.97,196.01,195.77,195.8,308700.0,195.97,196.01,195.77,195.8,308700.0
2024-11-04 14:00:00,195.81,196.01,195.64,195.9,314943.0,195.81,196.01,195.64,195.9,314943.0
2024-11-04 14:10:00,195.89,196.09,195.8,195.96,279460.0,195.89,196.09,195.8,195.96,279460.0
2024-11-04 14:20:00,195.95,196.05,195.79,195.84,260226.0,195.95,196.05,195.79,195.84,260226.0
2024-11-04 14:30:00,195.83,196.14,195.75,196.09,257634.0,195.83,196.14,195.75,196.09,257634.0
2024-11-04 14:40:00,196.08,196.2,195.72,195.84,303080.0,196.08,196.2,195.72,195.84,303080.0
2024-11-04 14:50:00,195.83,196.07,195.76,195.83,269725.0,195.83,196.07,195.76,195.83,269725.0
2024-11-04 15:00:00,195.82,195.88,195.56,195.58,400159.0,195.82,195.88,195.56,195.58,400159.0
2024-11-04 15:10:00,195.58,195.72,195.53,195.66,325847.0,195.58,195.72,195.53,195.66,325847.0
2024-11-04 15:20:00,195.66,195.85,195.61,195.65,309403.0,195.66,195.85,195.61,195.65,309403.0
2024-11-04 15:30:00,195.66,195.77,195.25,195.39,474497.0,195.66,195.77,195.25,195.39,474497.0
2024-11-04 15:40:00,195.39,195.8,195.39,195.73,520750.0,195.39,195.8,195.39,195.73,520750.0
2024-11-04 15:50:00,195.74,195.99,195.53,195.79,2045829.0,195.74,195.99,195.53,195.79,2045829.0
2024-11-05 09:30:00,196.04,197.43,195.99,196.54,1749210.0,196.04,197.43,195.99,196.54,1749210.0
2024-11-05 09:40:00,196.56,196.84,196.03,196.77,658743.0,196.56,196.84,196.03,196.77,658743.0
2024-11-05 09:50:00,196.78,197.25,196.63,197.04,814356.0,196.78,197.25,196.63,197.04,814356.0
2024-11-05 10:00:00,197.05,197.3,196.66,196.68,514533.0,197.05,197.3,196.66,196.68,514533.0
2024-11-05 10:10:00,196.68,196.99,196.57,196.86,479710.0,196.68,196.99,196.57,196.86,479710.0
2024-11-05 10:20:00,196.88,197.17,196.64,196.7,476405.0,196.88,197.17,196.64,196.7,476405.0
2024-11-05 10:30:00,196.71,197.05,196.45,197.02,417308.0,196.71,197.05,196.45,197.02,417308.0
2024-11-05 10:40:00,197.03,197.41,196.97,197.38,526937.0,197.03,197.41,196.97,197.38,526937.0
2024-11-05 10:50:00,197.39,197.42,196.92,197.18,356429.0,197.39,197.42,196.92,197.18,356429.0
2024-11-05 11:00:00,197.18,197.92,196.95,197.92,479953.0,197.18,197.92,196.95,197.92,479953.0
2024-11-05 11:10:00,197.92,197.92,197.64,197.78,409734.0,197.92,197.92,197.64,197.78,409734.0
2024-11-05 11:20:00,197.79,198.16,197.71,198.06,691764.0,197.79,198.16,197.71,198.06,691764.0
2024-11-05 11:30:00,198.07,198.71,198.07,198.63,650393.0,198.07,198.71,198.07,198.63,650393.0
2024-11-05 11:40:00,198.64,198.65,198.34,198.48,365280.0,198.64,198.65,198.34,198.48,365280.0
2024-11-05 11:50:00,198.49,198.65,198.3,198.57,471859.0,198.49,198.65,198.3,198.57,471859.0
2024-11-05 12:00:00,198.59,198.95,198.51,198.93,433122.0,198.59,198.95,198.51,198.93,433122.0
2024-11-05 12:10:00,198.95,199.13,198.82,199.03,587752.0,198.95,199.13,198.82,199.03,587752.0
2024-11-05 12:20:00,199.05,199.29,198.92,199.16,561289.0,199.05,199.29,198.92,199.16,561289.0
2024-11-05 12:30:00,199.17,199.5,199.1,199.34,560656.0,199.17,199.5,199.1,199.34,560656.0
2024-11-05 12:40:00,199.35,199.71,199.32,199.56,548025.0,199.35,199.71,199.32,199.56,548025.0
2024-11-05 12:50:00,199.56,199.79,199.48,199.75,576869.0,199.56,199.79,199.48,199.75,576869.0
2024-11-05 13:00:00,199.75,199.82,199.36,199.45,652232.0,199.75,199.82,199.36,199.45,652232.0
2024-11-05 13:10:00,199.45,199.63,199.01,199.01,519056.0,199.45,199.63,199.01,199.01,519056.0
2024-11-05 13:20:00,199.01,199.19,198.88,198.88,459849.0,199.01,199.19,198.88,198.88,459849.0
2024-11-05 13:30:00,198.85,199.13,198.62,198.8,466277.0,198.85,199.13,198.62,198.8,466277.0
2024-11-05 13:40:00,198.82,198.94,198.74,198.91,372949.0,198.82,198.94,198.74,198.91,372949.0
2024-11-05 13:50:00,198.9,199.2,198.84,199.15,365673.0,198.9,199.2,198.84,199.15,365673.0
2024-11-05 14:00:00,199.14,199.24,198.99,199.13,236384.0,199.14,199.24,198.99,199.13,236384.0
2024-11-05 14:10:00,199.14,199.45,199.09,199.32,365869.0,199.14,199.45,199.09,199.32,365869.0
2024-11-05 14:20:00,199.31,199.32,198.78,199.0,408153.0,199.31,199.32,198.78,199.0,408153.0
2024-11-05 14:30:00,199.02,199.11,198.87,199.07,310825.0,199.02,199.11,198.87,199.07,310825.0
2024-11-05 14:40:00,199.08,199.39,199.04,199.26,346747.0,199.08,199.39,199.04,199.26,346747.0
2024-11-05 14:50:00,199.27,199.28,198.87,198.94,317507.0,199.27,199.28,198.87,198.94,317507.0
2024-11-05 15:00:00,198.93,199.24,198.87,199.2,269375.0,198.93,199.24,198.87,199.2,269375.0
2024-11-05 15:10:00,199.19,199.22,199.05,199.13,311760.0,199.19,199.22,199.05,199.13,311760.0
2024-11-05 15:20:00,199.12,199.15,198.95,199.12,311585.0,199.12,199.15,198.95,199.12,311585.0
2024-11-05 15:30:00,199.12,199.33,199.08,199.11,452723.0,199.12,199.33,199.08,199.11,452723.0
2024-11-05 15:40:00,199.11,199.16,198.96,199.08,506912.0,199.11,199.16,198.96,199.08,506912.0
2024-11-05 15:50:00,199.07,199.52,198.91,199.51,1532482.0,199.07,199.52,198.91,199.51,1532482.0
2024-11-06 09:30:00,199.91,201.45,199.14,200.58,5134821.0,199.91,201.45,199.14,200.58,5134821.0
2024-11-06 09:40:00,200.6,201.36,199.81,200.01,2442883.0,200.6,201.36,199.81,200.01,2442883.0
2024-11-06 09:50:00,200.03,201.0,199.8,200.94,1482779.0,200.03,201.0,199.8,200.94,1482779.0
2024-11-06 10:00:00,200.98,202.36,200.52,202.35,2125561.0,200.98,202.36,200.52,202.35,2125561.0
2024-11-06 10:10:00,202.34,203.9,202.0,203.76,2484816.0,202.34,203.9,202.0,203.76,2484816.0
2024-11-06 10:20:00,203.77,205.26,203.66,204.92,3015623.0,203.77,205.26,203.66,204.92,3015623.0
2024-11-06 10:30:00,204.96,206.08,204.9,205.0,2769119.0,204.96,206.08,204.9,205.0,2769119.0
2024-11-06 10:40:00,205.0,205.07,204.31,204.71,1431280.0,205.0,205.07,204.31,204.71,1431280.0
2024-11-06 10:50:00,204.71,204.82,203.76,203.86,1151180.0,204.71,204.82,203.76,203.86,1151180.0
2024-11-06 11:00:00,203.87,204.04,203.5,203.88,1042662.0,203.87,204.04,203.5,203.88,1042662.0
2024-11-06 11:10:00,203.88,204.42,203.48,203.74,1083866.0,203.88,204.42,203.48,203.74,1083866.0
2024-11-06 11:20:00,203.72,204.52,203.33,204.4,884068.0,203.72,204.52,203.33,204.4,884068.0
2024-11-06 11:30:00,204.41,205.6,204.38,205.45,1358416.0,204.41,205.6,204.38,205.45,1358416.0
2024-11-06 11:40:00,205.47,205.52,204.98,205.52,679146.0,205.47,205.52,204.98,205.52,679146.0
2024-11-06 11:50:00,205.52,205.75,205.33,205.57,716833.0,205.52,205.75,205.33,205.57,716833.0
2024-11-06 12:00:00,205.57,206.06,205.48,205.88,837978.0,205.57,206.06,205.48,205.88,837978.0
2024-11-06 12:10:00,205.9,206.27,205.84,206.04,803486.0,205.9,206.27,205.84,206.04,803486.0
2024-11-06 12:20:00,206.05,206.17,205.59,205.99,693776.0,206.05,206.17,205.59,205.99,693776.0
2024-11-06 12:30:00,206.0,206.22,205.12,205.24,774356.0,206.0,206.22,205.12,205.24,774356.0
2024-11-06 12:40:00,205.24,205.78,205.05,205.69,708289.0,205.24,205.78,205.05,205.69,708289.0
2024-11-06 12:50:00,205.7,206.1,205.41,205.95,566617.0,205.7,206.1,205.41,205.95,566617.0
2024-11-06 13:00:00,205.94,206.07,205.51,205.86,420100.0,205.94,206.07,205.51,205.86,420100.0
2024-11-06 13:10:00,205.86,206.0,205.55,205.98,491374.0,205.86,206.0,205.55,205.98,491374.0
2024-11-06 13:20:00,205.97,206.04,205.22,205.67,476214.0,205.97,206.04,205.22,205.67,476214.0
2024-11-06 13:30:00,205.68,205.74,205.17,205.39,377055.0,205.68,205.74,205.17,205.39,377055.0
2024-11-06 13:40:00,205.38,205.66,205.3,205.53,366069.0,205.38,205.66,205.3,205.53,366069.0
2024-11-06 13:50:00,205.56,205.68,205.22,205.38,435717.0,205.56,205.68,205.22,205.38,435717.0
2024-11-06 14:00:00,205.37,205.55,205.08,205.52,459186.0,205.37,205.55,205.08,205.52,459186.0
2024-11-06 14:10:00,205.51,205.85,205.44,205.52,353303.0,205.51,205.85,205.44,205.52,353303.0
2024-11-06 14:20:00,205.52,205.68,205.2,205.34,364283.0,205.52,205.68,205.2,205.34,364283.0
2024-11-06 14:30:00,205.33,205.39,204.71,204.78,544604.0,205.33,205.39,204.71,204.78,544604.0
2024-11-06 14:40:00,204.78,205.01,204.45,204.89,479695.0,204.78,205.01,204.45,204.89,479695.0
2024-11-06 14:50:00,204.9,205.18,204.71,205.1,444647.0,204.9,205.18,204.71,205.1,444647.0
2024-11-06 15:00:00,205.11,205.61,205.05,205.45,533767.0,205.11,205.61,205.05,205.45,533767.0
2024-11-06 15:10:00,205.45,205.64,205.21,205.5,479267.0,205.45,205.64,205.21,205.5,479267.0
2024-11-06 15:20:00,205.5,205.59,204.9,205.06,516953.0,205.5,205.59,204.9,205.06,516953.0
2024-11-06 15:30:00,205.06,205.58,205.01,205.13,526689.0,205.06,205.58,205.01,205.13,526689.0
2024-11-06 15:40:00,205.14,205.83,205.06,205.83,636527.0,205.14,205.83,205.06,205.83,636527.0
2024-11-06 15:50:00,205.83,207.55,205.15,207.1,4539181.0,205.83,207.55,205.15,207.1,4539181.0
2024-11-07 09:30:00,207.42,209.29,207.19,209.24,2909111.0,207.42,209.29,207.19,209.24,2909111.0
2024-11-07 09:40:00,209.25,210.17,209.18,210.07,2089900.0,209.25,210.17,209.18,210.07,2089900.0
2024-11-07 09:50:00,210.04,210.73,209.81,210.72,2238564.0,210.04,210.73,209.81,210.72,2238564.0
2024-11-07 10:00:00,210.73,211.88,210.67,211.85,2003270.0,210.73,211.88,210.67,211.85,2003270.0
2024-11-07 10:10:00,211.85,212.25,211.29,211.8,1813988.0,211.85,212.25,211.29,211.8,1813988.0
2024-11-07 10:20:00,211.78,211.8,210.51,210.68,1603439.0,211.78,211.8,210.51,210.68,1603439.0
2024-11-07 10:30:00,210.69,210.98,210.25,210.6,1116922.0,210.69,210.98,210.25,210.6,1116922.0
2024-11-07 10:40:00,210.59,211.82,210.35,211.34,1196890.0,210.59,211.82,210.35,211.34,1196890.0
2024-11-07 10:50:00,211.35,211.65,210.93,211.22,955880.0,211.35,211.65,210.93,211.22,955880.0
2024-11-07 11:00:00,211.26,211.37,210.72,210.82,562539.0,211.26,211.37,210.72,210.82,562539.0
2024-11-07 11:10:00,210.81,210.9,210.52,210.84,570110.0,210.81,210.9,210.52,210.84,570110.0
2024-11-07 11:20:00,210.83,211.03,210.62,210.97,642797.0,210.83,211.03,210.62,210.97,642797.0
2024-11-07 11:30:00,210.97,211.07,210.81,210.98,432680.0,210.97,211.07,210.81,210.98,432680.0
2024-11-07 11:40:00,210.98,211.2,210.64,210.98,516317.0,210.98,211.2,210.64,210.98,516317.0
2024-11-07 11:50:00,210.98,211.09,210.84,211.04,419307.0,210.98,211.09,210.84,211.04,419307.0
2024-11-07 12:00:00,211.02,211.02,210.12,210.23,549786.0,211.02,211.02,210.12,210.23,549786.0
2024-11-07 12:10:00,210.23,210.7,210.19,210.22,487431.0,210.23,210.7,210.19,210.22,487431.0
2024-11-07 12:20:00,210.23,210.28,209.57,209.69,650546.0,210.23,210.28,209.57,209.69,650546.0
2024-11-07 12:30:00,209.69,209.9,209.43,209.81,529452.0,209.69,209.9,209.43,209.81,529452.0
2024-11-07 12:40:00,209.81,210.3,209.75,210.18,454925.0,209.81,210.3,209.75,210.18,454925.0
2024-11-07 12:50:00,210.18,210.2,210.03,210.15,292065.0,210.18,210.2,210.03,210.15,292065.0
2024-11-07 13:00:00,210.17,210.26,209.85,209.9,395615.0,210.17,210.26,209.85,209.9,395615.0
2024-11-07 13:10:00,209.91,210.0,209.74,209.93,386167.0,209.91,210.0,209.74,209.93,386167.0
2024-11-07 13:20:00,209.97,210.07,209.8,209.81,260864.0,209.97,210.07,209.8,209.81,260864.0
2024-11-07 13:30:00,209.8,209.88,209.58,209.86,290781.0,209.8,209.88,209.58,209.86,290781.0
2024-11-07 13:40:00,209.86,209.88,209.31,209.38,411953.0,209.86,209.88,209.31,209.38,411953.0
2024-11-07 13:50:00,209.38,209.81,209.35,209.76,371290.0,209.38,209.81,209.35,209.76,371290.0
2024-11-07 14:00:00,209.78,210.04,209.5,209.84,461391.0,209.78,210.04,209.5,209.84,461391.0
2024-11-07 14:10:00,209.84,209.9,209.59,209.63,440533.0,209.84,209.9,209.59,209.63,440533.0
2024-11-07 14:20:00,209.63,209.7,209.5,209.55,325374.0,209.63,209.7,209.5,209.55,325374.0
2024-11-07 14:30:00,209.54,210.06,209.25,209.87,654694.0,209.54,210.06,209.25,209.87,654694.0
2024-11-07 14:40:00,209.88,209.92,209.21,209.63,751456.0,209.88,209.92,209.21,209.63,751456.0
2024-11-07 14:50:00,209.64,209.99,209.36,209.98,529790.0,209.64,209.99,209.36,209.98,529790.0
2024-11-07 15:00:00,209.97,210.2,209.82,210.12,526705.0,209.97,210.2,209.82,210.12,526705.0
2024-11-07 15:10:00,210.13,210.35,209.8,210.09,719926.0,210.13,210.35,209.8,210.09,719926.0
2024-11-07 15:20:00,210.1,210.33,209.94,210.01,526541.0,210.1,210.33,209.94,210.01,526541.0
2024-11-07 15:30:00,210.01,210.05,209.81,209.82,599267.0,210.01,210.05,209.81,209.82,599267.0
2024-11-07 15:40:00,209.82,210.49,209.81,210.34,717421.0,209.82,210.49,209.81,210.34,717421.0
2024-11-07 15:50:00,210.32,210.32,209.66,210.22,2353303.0,210.32,210.32,209.66,210.22,2353303.0
2024-11-08 09:30:00,209.78,209.97,208.5,209.31,1917971.0,209.78,209.97,208.5,209.31,1917971.0
2024-11-08 09:40:00,209.33,209.56,208.89,209.32,922945.0,209.33,209.56,208.89,209.32,922945.0
2024-11-08 09:50:00,209.32,209.77,209.24,209.49,710668.0,209.32,209.77,209.24,209.49,710668.0
2024-11-08 10:00:00,209.48,209.78,208.9,208.92,724289.0,209.48,209.78,208.9,208.92,724289.0
2024-11-08 10:10:00,208.94,209.32,208.56,209.28,646551.0,208.94,209.32,208.56,209.28,646551.0
2024-11-08 10:20:00,209.29,209.33,208.4,208.41,728891.0,209.29,209.33,208.4,208.41,728891.0
2024-11-08 10:30:00,208.41,208.63,208.02,208.2,721094.0,208.41,208.63,208.02,208.2,721094.0
2024-11-08 10:40:00,208.19,208.56,208.09,208.4,457910.0,208.19,208.56,208.09,208.4,457910.0
2024-11-08 10:50:00,208.39,208.73,208.39,208.63,404795.0,208.39,208.73,208.39,208.63,404795.0
2024-11-08 11:00:00,208.64,208.71,208.2,208.71,374729.0,208.64,208.71,208.2,208.71,374729.0
2024-11-08 11:10:00,208.71,209.03,208.58,209.01,394123.0,208.71,209.03,208.58,209.01,394123.0
2024-11-08 11:20:00,209.01,209.43,208.91,209.34,426510.0,209.01,209.43,208.91,209.34,426510.0
2024-11-08 11:30:00,209.34,209.54,209.18,209.24,406422.0,209.34,209.54,209.18,209.24,406422.0
2024-11-08 11:40:00,209.24,209.41,208.91,209.0,345107.0,209.24,209.41,208.91,209.0,345107.0
2024-11-08 11:50:00,209.0,209.28,208.98,209.16,240583.0,209.0,209.28,208.98,209.16,240583.0
2024-11-08 12:00:00,209.17,209.4,208.95,208.98,247440.0,209.17,209.4,208.95,208.98,247440.0
2024-11-08 12:10:00,208.96,209.14,208.88,209.08,285734.0,208.96,209.14,208.88,209.08,285734.0
2024-11-08 12:20:00,209.08,209.31,208.94,208.95,277286.0,209.08,209.31,208.94,208.95,277286.0
2024-11-08 12:30:00,208.95,209.19,208.9,209.0,312278.0,208.95,209.19,208.9,209.0,312278.0
2024-11-08 12:40:00,209.01,209.3,208.91,209.18,295960.0,209.01,209.3,208.91,209.18,295960.0
2024-11-08 12:50:00,209.19,209.43,209.1,209.18,340465.0,209.19,209.43,209.1,209.18,340465.0
2024-11-08 13:00:00,209.19,209.3,208.98,209.11,330634.0,209.19,209.3,208.98,209.11,330634.0
2024-11-08 13:10:00,209.09,209.28,208.95,209.0,256182.0,209.09,209.28,208.95,209.0,256182.0
2024-11-08 13:20:00,209.0,209.11,208.9,208.99,214661.0,209.0,209.11,208.9,208.99,214661.0
2024-11-08 13:30:00,208.99,209.28,208.88,209.26,290875.0,208.99,209.28,208.88,209.26,290875.0
2024-11-08 13:40:00,209.26,209.31,208.99,209.05,299788.0,209.26,209.31,208.99,209.05,299788.0
2024-11-08 13:50:00,209.05,209.08,208.67,208.92,383876.0,209.05,209.08,208.67,208.92,383876.0
2024-11-08 14:00:00,208.9,209.03,208.67,208.71,278791.0,208.9,209.03,208.67,208.71,278791.0
2024-11-08 14:10:00,208.72,208.75,208.38,208.4,337446.0,208.72,208.75,208.38,208.4,337446.0
2024-11-08 14:20:00,208.41,208.8,208.4,208.78,305598.0,208.41,208.8,208.4,208.78,305598.0
2024-11-08 14:30:00,208.78,208.92,208.67,208.92,293959.0,208.78,208.92,208.67,208.92,293959.0
2024-11-08 14:40:00,208.92,209.14,208.85,208.95,347953.0,208.92,209.14,208.85,208.95,347953.0
2024-11-08 14:50:00,208.95,208.96,208.55,208.56,332941.0,208.95,208.96,208.55,208.56,332941.0
2024-11-08 15:00:00,208.57,208.63,208.22,208.48,464100.0,208.57,208.63,208.22,208.48,464100.0
2024-11-08 15:10:00,208.48,208.76,208.35,208.73,345210.0,208.48,208.76,208.35,208.73,345210.0
2024-11-08 15:20:00,208.74,208.75,208.07,208.26,545729.0,208.74,208.75,208.07,208.26,545729.0
2024-11-08 15:30:00,208.27,208.35,207.9,208.21,554981.0,208.27,208.35,207.9,208.21,554981.0
2024-11-08 15:40:00,208.21,208.54,208.09,208.42,498231.0,208.21,208.54,208.09,208.42,498231.0
2024-11-08 15:50:00,208.41,208.42,207.44,208.29,2816924.0,208.41,208.42,207.44,208.29,2816924.0
2024-11-11 09:30:00,208.52,209.65,208.15,208.26,1879467.0,208.52,209.65,208.15,208.26,1879467.0
2024-11-11 09:40:00,208.26,208.54,207.28,207.31,1325525.0,208.26,208.54,207.28,207.31,1325525.0
2024-11-11 09:50:00,207.31,207.37,206.21,206.68,1260420.0,207.31,207.37,206.21,206.68,1260420.0
2024-11-11 10:00:00,206.69,207.1,205.91,206.95,1125344.0,206.69,207.1,205.91,206.95,1125344.0
2024-11-11 10:10:00,206.95,207.3,206.54,206.59,675444.0,206.95,207.3,206.54,206.59,675444.0
2024-11-11 10:20:00,206.58,207.01,206.25,206.7,493239.0,206.58,207.01,206.25,206.7,493239.0
2024-11-11 10:30:00,206.7,207.25,206.67,207.07,519209.0,206.7,207.25,206.67,207.07,519209.0
2024-11-11 10:40:00,207.08,207.14,206.68,206.99,508246.0,207.08,207.14,206.68,206.99,508246.0
2024-11-11 10:50:00,206.99,207.04,206.67,206.76,373957.0,206.99,207.04,206.67,206.76,373957.0
2024-11-11 11:00:00,206.75,207.23,206.51,207.22,403438.0,206.75,207.23,206.51,207.22,403438.0
2024-11-11 11:10:00,207.21,207.22,206.72,206.99,279682.0,207.21,207.22,206.72,206.99,279682.0
2024-11-11 11:20:00,206.99,207.09,206.46,206.47,374339.0,206.99,207.09,206.46,206.47,374339.0
2024-11-11 11:30:00,206.47,206.75,206.38,206.71,287146.0,206.47,206.75,206.38,206.71,287146.0
2024-11-11 11:40:00,206.7,206.79,206.44,206.59,396696.0,206.7,206.79,206.44,206.59,396696.0
2024-11-11 11:50:00,206.59,206.62,206.08,206.08,396794.0,206.59,206.62,206.08,206.08,396794.0
2024-11-11 12:00:00,206.08,206.52,206.01,206.18,307902.0,206.08,206.52,206.01,206.18,307902.0
2024-11-11 12:10:00,206.19,206.37,206.08,206.09,261412.0,206.19,206.37,206.08,206.09,261412.0
2024-11-11 12:20:00,206.1,206.29,205.8,206.26,381694.0,206.1,206.29,205.8,206.26,381694.0
2024-11-11 12:30:00,206.25,206.54,206.13,206.14,231855.0,206.25,206.54,206.13,206.14,231855.0
2024-11-11 12:40:00,206.16,206.32,205.9,206.12,310795.0,206.16,206.32,205.9,206.12,310795.0
2024-11-11 12:50:00,206.12,206.39,206.0,206.13,307145.0,206.12,206.39,206.0,206.13,307145.0
2024-11-11 13:00:00,206.11,206.11,205.59,206.0,331093.0,206.11,206.11,205.59,206.0,331093.0
2024-11-11 13:10:00,205.98,206.04,205.79,205.97,243489.0,205.98,206.04,205.79,205.97,243489.0
2024-11-11 13:20:00,205.97,206.1,205.66,206.07,341719.0,205.97,206.1,205.66,206.07,341719.0
2024-11-11 13:30:00,206.08,206.57,205.98,206.55,318795.0,206.08,206.57,205.98,206.55,318795.0
2024-11-11 13:40:00,206.55,206.65,206.45,206.64,288602.0,206.55,206.65,206.45,206.64,288602.0
2024-11-11 13:50:00,206.64,206.69,206.35,206.44,217867.0,206.64,206.69,206.35,206.44,217867.0
2024-11-11 14:00:00,206.42,206.46,206.18,206.2,230923.0,206.42,206.46,206.18,206.2,230923.0
2024-11-11 14:10:00,206.21,206.36,206.0,206.32,229328.0,206.21,206.36,206.0,206.32,229328.0
2024-11-11 14:20:00,206.31,206.33,206.08,206.12,193581.0,206.31,206.33,206.08,206.12,193581.0
2024-11-11 14:30:00,206.13,206.39,206.05,206.29,232164.0,206.13,206.39,206.05,206.29,232164.0
2024-11-11 14:40:00,206.29,206.33,206.02,206.3,192343.0,206.29,206.33,206.02,206.3,192343.0
2024-11-11 14:50:00,206.28,206.37,206.24,206.33,285717.0,206.28,206.37,206.24,206.33,285717.0
2024-11-11 15:00:00,206.32,206.53,206.22,206.3,299881.0,206.32,206.53,206.22,206.3,299881.0
2024-11-11 15:10:00,206.3,206.44,206.13,206.15,318192.0,206.3,206.44,206.13,206.15,318192.0
2024-11-11 15:20:00,206.14,206.26,206.12,206.14,320770.0,206.14,206.26,206.12,206.14,320770.0
2024-11-11 15:30:00,206.14,206.73,206.1,206.47,409109.0,206.14,206.73,206.1,206.47,409109.0
2024-11-11 15:40:00,206.47,206.9,206.46,206.82,393389.0,206.47,206.9,206.46,206.82,393389.0
2024-11-11 15:50:00,206.82,207.06,206.24,206.89,1462290.0,206.82,207.06,206.24,206.89,1462290.0
2024-11-12 09:30:00,208.37,208.37,206.98,207.42,1777901.0,208.37,208.37,206.98,207.42,1777901.0
2024-11-12 09:40:00,207.42,207.96,207.13,207.87,894306.0,207.42,207.96,207.13,207.87,894306.0
2024-11-12 09:50:00,207.88,208.25,207.76,207.87,795914.0,207.88,208.25,207.76,207.87,795914.0
2024-11-12 10:00:00,207.9,208.0,206.67,206.92,812658.0,207.9,208.0,206.67,206.92,812658.0
2024-11-12 10:10:00,206.91,207.19,206.35,206.4,759871.0,206.91,207.19,206.35,206.4,759871.0
2024-11-12 10:20:00,206.4,206.6,206.24,206.43,497078.0,206.4,206.6,206.24,206.43,497078.0
2024-11-12 10:30:00,206.42,206.75,206.23,206.31,433491.0,206.42,206.75,206.23,206.31,433491.0
2024-11-12 10:40:00,206.31,206.69,206.17,206.59,487588.0,206.31,206.69,206.17,206.59,487588.0
2024-11-12 10:50:00,206.58,206.64,206.18,206.38,363824.0,206.58,206.64,206.18,206.38,363824.0
2024-11-12 11:00:00,206.38,206.65,206.21,206.23,399098.0,206.38,206.65,206.21,206.23,399098.0
2024-11-12 11:10:00,206.24,206.48,206.2,206.42,349088.0,206.24,206.48,206.2,206.42,349088.0
2024-11-12 11:20:00,206.42,206.7,206.16,206.64,457588.0,206.42,206.7,206.16,206.64,457588.0
2024-11-12 11:30:00,206.64,206.78,206.01,206.07,464600.0,206.64,206.78,206.01,206.07,464600.0
2024-11-12 11:40:00,206.08,206.29,206.04,206.08,247523.0,206.08,206.29,206.04,206.08,247523.0
2024-11-12 11:50:00,206.08,206.62,206.04,206.52,440854.0,206.08,206.62,206.04,206.52,440854.0
2024-11-12 12:00:00,206.51,207.03,206.46,206.78,513490.0,206.51,207.03,206.46,206.78,513490.0
2024-11-12 12:10:00,206.8,208.0,206.8,207.8,891639.0,206.8,208.0,206.8,207.8,891639.0
2024-11-12 12:20:00,207.79,208.23,207.75,208.18,532374.0,207.79,208.23,207.75,208.18,532374.0
2024-11-12 12:30:00,208.17,208.48,207.96,208.39,566286.0,208.17,208.48,207.96,208.39,566286.0
2024-11-12 12:40:00,208.41,208.91,208.38,208.81,537671.0,208.41,208.91,208.38,208.81,537671.0
2024-11-12 12:50:00,208.8,208.88,207.57,207.58,553728.0,208.8,208.88,207.57,207.58,553728.0
2024-11-12 13:00:00,207.58,207.89,207.25,207.43,510344.0,207.58,207.89,207.25,207.43,510344.0
2024-11-12 13:10:00,207.43,208.38,207.41,208.35,370544.0,207.43,208.38,207.41,208.35,370544.0
2024-11-12 13:20:00,208.35,208.37,207.9,208.16,280301.0,208.35,208.37,207.9,208.16,280301.0
2024-11-12 13:30:00,208.13,208.74,208.07,208.57,357380.0,208.13,208.74,208.07,208.57,357380.0
2024-11-12 13:40:00,208.57,208.7,208.32,208.42,288848.0,208.57,208.7,208.32,208.42,288848.0
2024-11-12 13:50:00,208.41,209.01,208.37,208.7,385067.0,208.41,209.01,208.37,208.7,385067.0
2024-11-12 14:00:00,208.67,208.78,208.39,208.77,293141.0,208.67,208.78,208.39,208.77,293141.0
2024-11-12 14:10:00,208.76,209.25,208.69,209.21,368999.0,208.76,209.25,208.69,209.21,368999.0
2024-11-12 14:20:00,209.21,209.47,209.11,209.13,386525.0,209.21,209.47,209.11,209.13,386525.0
2024-11-12 14:30:00,209.13,209.54,209.05,209.29,310708.0,209.13,209.54,209.05,209.29,310708.0
2024-11-12 14:40:00,209.28,209.28,208.79,209.11,393268.0,209.28,209.28,208.79,209.11,393268.0
2024-11-12 14:50:00,209.12,209.13,208.57,208.68,364706.0,209.12,209.13,208.57,208.68,364706.0
2024-11-12 15:00:00,208.67,208.78,208.45,208.75,290006.0,208.67,208.78,208.45,208.75,290006.0
2024-11-12 15:10:00,208.76,208.88,208.61,208.88,289210.0,208.76,208.88,208.61,208.88,289210.0
2024-11-12 15:20:00,208.89,208.91,208.67,208.83,326894.0,208.89,208.91,208.67,208.83,326894.0
2024-11-12 15:30:00,208.83,208.86,208.55,208.73,485377.0,208.83,208.86,208.55,208.73,485377.0
2024-11-12 15:40:00,208.73,208.88,208.53,208.75,449780.0,208.73,208.88,208.53,208.75,449780.0
2024-11-12 15:50:00,208.74,209.05,208.22,208.93,1864105.0,208.74,209.05,208.22,208.93,1864105.0
2024-11-13 09:30:00,209.4,210.99,209.14,210.31,2302835.0,209.4,210.99,209.14,210.31,2302835.0
2024-11-13 09:40:00,210.35,211.61,210.3,210.48,1478752.0,210.35,211.61,210.3,210.48,1478752.0
2024-11-13 09:50:00,210.49,211.57,210.38,211.14,1020545.0,210.49,211.57,210.38,211.14,1020545.0
2024-11-13 10:00:00,211.17,211.18,209.66,209.93,939268.0,211.17,211.18,209.66,209.93,939268.0
2024-11-13 10:10:00,209.91,210.62,209.83,210.58,536008.0,209.91,210.62,209.83,210.58,536008.0
2024-11-13 10:20:00,210.61,211.11,210.55,210.94,498168.0,210.61,211.11,210.55,210.94,498168.0
2024-11-13 10:30:00,210.94,211.59,210.6,211.26,549073.0,210.94,211.59,210.6,211.26,549073.0
2024-11-13 10:40:00,211.26,211.41,211.0,211.14,446166.0,211.26,211.41,211.0,211.14,446166.0
2024-11-13 10:50:00,211.13,211.99,210.75,211.97,788630.0,211.13,211.99,210.75,211.97,788630.0
2024-11-13 11:00:00,211.98,212.31,211.72,212.08,752647.0,211.98,212.31,211.72,212.08,752647.0
2024-11-13 11:10:00,212.1,212.48,211.89,212.47,540283.0,212.1,212.48,211.89,212.47,540283.0
2024-11-13 11:20:00,212.46,212.69,212.09,212.38,651653.0,212.46,212.69,212.09,212.38,651653.0
2024-11-13 11:30:00,212.38,213.08,212.33,212.57,786427.0,212.38,213.08,212.33,212.57,786427.0
2024-11-13 11:40:00,212.58,212.83,211.96,212.81,452149.0,212.58,212.83,211.96,212.81,452149.0
2024-11-13 11:50:00,212.82,213.11,212.64,212.66,484981.0,212.82,213.11,212.64,212.66,484981.0
2024-11-13 12:00:00,212.66,213.49,212.46,213.43,656261.0,212.66,213.49,212.46,213.43,656261.0
2024-11-13 12:10:00,213.43,213.75,213.32,213.41,578720.0,213.43,213.75,213.32,213.41,578720.0
2024-11-13 12:20:00,213.41,214.13,213.41,213.74,690413.0,213.41,214.13,213.41,213.74,690413.0
2024-11-13 12:30:00,213.74,214.0,213.51,213.97,576173.0,213.74,214.0,213.51,213.97,576173.0
2024-11-13 12:40:00,213.98,214.25,213.6,214.11,625740.0,213.98,214.25,213.6,214.11,625740.0
2024-11-13 12:50:00,214.12,214.5,213.96,214.49,640159.0,214.12,214.5,213.96,214.49,640159.0
2024-11-13 13:00:00,214.48,214.7,214.19,214.31,520329.0,214.48,214.7,214.19,214.31,520329.0
2024-11-13 13:10:00,214.3,214.43,213.9,214.26,474420.0,214.3,214.43,213.9,214.26,474420.0
2024-11-13 13:20:00,214.27,214.39,214.04,214.06,300826.0,214.27,214.39,214.04,214.06,300826.0
2024-11-13 13:30:00,214.04,214.59,214.0,214.42,462681.0,214.04,214.59,214.0,214.42,462681.0
2024-11-13 13:40:00,214.43,214.84,214.26,214.82,412896.0,214.43,214.84,214.26,214.82,412896.0
2024-11-13 13:50:00,214.81,215.07,214.62,214.63,652016.0,214.81,215.07,214.62,214.63,652016.0
2024-11-13 14:00:00,214.65,214.7,213.71,213.72,492827.0,214.65,214.7,213.71,213.72,492827.0
2024-11-13 14:10:00,213.71,214.2,213.57,213.68,570137.0,213.71,214.2,213.57,213.68,570137.0
2024-11-13 14:20:00,213.67,214.2,213.57,213.78,545924.0,213.67,214.2,213.57,213.78,545924.0
2024-11-13 14:30:00,213.76,213.78,213.1,213.31,685368.0,213.76,213.78,213.1,213.31,685368.0
2024-11-13 14:40:00,213.3,213.48,212.88,213.39,543796.0,213.3,213.48,212.88,213.39,543796.0
2024-11-13 14:50:00,213.41,213.74,213.24,213.65,513483.0,213.41,213.74,213.24,213.65,513483.0
2024-11-13 15:00:00,213.65,213.78,213.14,213.76,552761.0,213.65,213.78,213.14,213.76,552761.0
2024-11-13 15:10:00,213.77,213.88,213.24,213.76,526645.0,213.77,213.88,213.24,213.76,526645.0
2024-11-13 15:20:00,213.77,214.06,213.18,213.19,931781.0,213.77,214.06,213.18,213.19,931781.0
2024-11-13 15:30:00,213.2,214.22,213.17,214.12,669898.0,213.2,214.22,213.17,214.12,669898.0
2024-11-13 15:40:00,214.12,214.31,213.96,214.09,668730.0,214.12,214.31,213.96,214.09,668730.0
2024-11-13 15:50:00,214.08,214.25,213.54,214.11,2292187.0,214.08,214.25,213.54,214.11,2292187.0
2024-11-14 09:30:00,214.16,215.9,213.96,215.19,2400144.0,214.16,215.9,213.96,215.19,2400144.0
2024-11-14 09:40:00,215.17,215.56,212.52,212.85,1576957.0,215.17,215.56,212.52,212.85,1576957.0
2024-11-14 09:50:00,212.83,213.48,212.28,212.49,1220121.0,212.83,213.48,212.28,212.49,1220121.0
2024-11-14 10:00:00,212.5,212.96,211.9,212.84,1247575.0,212.5,212.96,211.9,212.84,1247575.0
2024-11-14 10:10:00,212.91,213.23,212.23,212.26,965130.0,212.91,213.23,212.23,212.26,965130.0
2024-11-14 10:20:00,212.24,212.6,211.96,212.41,649101.0,212.24,212.6,211.96,212.41,649101.0
2024-11-14 10:30:00,212.4,212.68,212.03,212.31,678553.0,212.4,212.68,212.03,212.31,678553.0
2024-11-14 10:40:00,212.33,212.7,211.91,212.63,831401.0,212.33,212.7,211.91,212.63,831401.0
2024-11-14 10:50:00,212.63,213.09,212.02,212.23,674952.0,212.63,213.09,212.02,212.23,674952.0
2024-11-14 11:00:00,212.22,212.72,212.14,212.71,355162.0,212.22,212.72,212.14,212.71,355162.0
2024-11-14 11:10:00,212.68,212.79,211.97,212.16,542697.0,212.68,212.79,211.97,212.16,542697.0
2024-11-14 11:20:00,212.2,212.44,211.68,212.41,563261.0,212.2,212.44,211.68,212.41,563261.0
2024-11-14 11:30:00,212.42,212.62,212.04,212.53,486958.0,212.42,212.62,212.04,212.53,486958.0
2024-11-14 11:40:00,212.53,212.87,212.44,212.5,442082.0,212.53,212.87,212.44,212.5,442082.0
2024-11-14 11:50:00,212.51,212.71,212.22,212.31,278817.0,212.51,212.71,212.22,212.31,278817.0
2024-11-14 12:00:00,212.29,212.55,211.94,212.49,434323.0,212.29,212.55,211.94,212.49,434323.0
2024-11-14 12:10:00,212.48,212.7,212.17,212.68,564100.0,212.48,212.7,212.17,212.68,564100.0
2024-11-14 12:20:00,212.67,213.01,212.54,212.86,321443.0,212.67,213.01,212.54,212.86,321443.0
2024-11-14 12:30:00,212.88,213.21,212.41,213.08,377449.0,212.88,213.21,212.41,213.08,377449.0
2024-11-14 12:40:00,213.09,213.16,212.2,212.38,542342.0,213.09,213.16,212.2,212.38,542342.0
2024-11-14 12:50:00,212.39,212.83,212.33,212.53,592503.0,212.39,212.83,212.33,212.53,592503.0
2024-11-14 13:00:00,212.52,213.08,212.49,212.98,395366.0,212.52,213.08,212.49,212.98,395366.0
2024-11-14 13:10:00,212.99,213.31,212.68,213.12,489061.0,212.99,213.31,212.68,213.12,489061.0
2024-11-14 13:20:00,213.13,213.35,212.9,212.96,313695.0,213.13,213.35,212.9,212.96,313695.0
2024-11-14 13:30:00,212.95,213.13,212.6,212.62,275367.0,212.95,213.13,212.6,212.62,275367.0
2024-11-14 13:40:00,212.61,212.7,212.3,212.4,335495.0,212.61,212.7,212.3,212.4,335495.0
2024-11-14 13:50:00,212.4,212.49,211.61,211.85,475234.0,212.4,212.49,211.61,211.85,475234.0
2024-11-14 14:00:00,211.85,212.51,211.8,212.22,398754.0,211.85,212.51,211.8,212.22,398754.0
2024-11-14 14:10:00,212.21,212.39,212.11,212.2,228373.0,212.21,212.39,212.11,212.2,228373.0
2024-11-14 14:20:00,212.19,212.36,212.07,212.32,255345.0,212.19,212.36,212.07,212.32,255345.0
2024-11-14 14:30:00,212.27,212.45,212.21,212.42,285964.0,212.27,212.45,212.21,212.42,285964.0
2024-11-14 14:40:00,212.42,212.53,211.93,212.03,292893.0,212.42,212.53,211.93,212.03,292893.0
2024-11-14 14:50:00,212.04,212.69,212.03,212.17,419669.0,212.04,212.69,212.03,212.17,419669.0
2024-11-14 15:00:00,212.19,212.19,211.41,211.47,549264.0,212.19,212.19,211.41,211.47,549264.0
2024-11-14 15:10:00,211.48,211.7,210.88,211.2,892314.0,211.48,211.7,210.88,211.2,892314.0
2024-11-14 15:20:00,211.19,212.07,211.09,211.83,424449.0,211.19,212.07,211.09,211.83,424449.0
2024-11-14 15:30:00,211.84,211.99,211.4,211.5,393474.0,211.84,211.99,211.4,211.5,393474.0
2024-11-14 15:40:00,211.52,211.56,211.03,211.18,688014.0,211.52,211.56,211.03,211.18,688014.0
2024-11-14 15:50:00,211.19,211.7,211.16,211.47,1738151.0,211.19,211.7,211.16,211.47,1738151.0
2024-11-15 09:30:00,206.48,207.34,205.24,205.3,7984136.0,206.48,207.34,205.24,205.3,7984136.0
2024-11-15 09:40:00,205.28,206.46,204.5,206.45,3820375.0,205.28,206.46,204.5,206.45,3820375.0
2024-11-15 09:50:00,206.44,206.7,205.0,205.04,1863923.0,206.44,206.7,205.0,205.04,1863923.0
2024-11-15 10:00:00,205.07,205.4,204.58,204.74,1684761.0,205.07,205.4,204.58,204.74,1684761.0
2024-11-15 10:10:00,204.75,205.79,204.3,205.33,1804301.0,204.75,205.79,204.3,205.33,1804301.0
2024-11-15 10:20:00,205.32,205.94,204.75,204.76,1755253.0,205.32,205.94,204.75,204.76,1755253.0
2024-11-15 10:30:00,204.76,205.34,204.06,204.92,2240120.0,204.76,205.34,204.06,204.92,2240120.0
2024-11-15 10:40:00,204.96,205.4,204.51,205.22,1019382.0,204.96,205.4,204.51,205.22,1019382.0
2024-11-15 10:50:00,205.23,205.8,204.75,204.83,742479.0,205.23,205.8,204.75,204.83,742479.0
2024-11-15 11:00:00,204.83,204.91,204.08,204.1,768731.0,204.83,204.91,204.08,204.1,768731.0
2024-11-15 11:10:00,204.11,204.36,204.08,204.11,1155641.0,204.11,204.36,204.08,204.11,1155641.0
2024-11-15 11:20:00,204.11,204.97,203.83,204.27,1193076.0,204.11,204.97,203.83,204.27,1193076.0
2024-11-15 11:30:00,204.27,204.47,203.38,203.69,749045.0,204.27,204.47,203.38,203.69,749045.0
2024-11-15 11:40:00,203.68,203.88,203.17,203.4,675567.0,203.68,203.88,203.17,203.4,675567.0
2024-11-15 11:50:00,203.41,203.44,202.24,202.56,1713436.0,203.41,203.44,202.24,202.56,1713436.0
2024-11-15 12:00:00,202.57,203.15,202.51,202.86,624983.0,202.57,203.15,202.51,202.86,624983.0
2024-11-15 12:10:00,202.88,203.7,202.71,203.0,1165826.0,202.88,203.7,202.71,203.0,1165826.0
2024-11-15 12:20:00,203.0,203.75,202.84,203.3,1086758.0,203.0,203.75,202.84,203.3,1086758.0
2024-11-15 12:30:00,203.32,203.76,202.89,203.05,907398.0,203.32,203.76,202.89,203.05,907398.0
2024-11-15 12:40:00,203.09,203.63,202.49,203.43,1005739.0,203.09,203.63,202.49,203.43,1005739.0
2024-11-15 12:50:00,203.42,203.43,202.41,203.25,527620.0,203.42,203.43,202.41,203.25,527620.0
2024-11-15 13:00:00,203.24,203.34,201.33,201.5,1723925.0,203.24,203.34,201.33,201.5,1723925.0
2024-11-15 13:10:00,201.49,202.19,200.49,200.77,2435038.0,201.49,202.19,200.49,200.77,2435038.0
2024-11-15 13:20:00,200.77,202.48,200.16,201.57,1578451.0,200.77,202.48,200.16,201.57,1578451.0
2024-11-15 13:30:00,201.56,201.78,200.12,200.96,1831202.0,201.56,201.78,200.12,200.96,1831202.0
2024-11-15 13:40:00,200.99,201.24,199.65,200.57,2304640.0,200.99,201.24,199.65,200.57,2304640.0
2024-11-15 13:50:00,200.55,201.41,200.0,201.34,2711850.0,200.55,201.41,200.0,201.34,2711850.0
2024-11-15 14:00:00,201.35,201.7,201.07,201.16,747236.0,201.35,201.7,201.07,201.16,747236.0
2024-11-15 14:10:00,201.16,201.74,200.91,201.34,561568.0,201.16,201.74,200.91,201.34,561568.0
2024-11-15 14:20:00,201.34,201.7,200.85,200.86,683369.0,201.34,201.7,200.85,200.86,683369.0
2024-11-15 14:30:00,200.86,201.07,200.39,200.99,806121.0,200.86,201.07,200.39,200.99,806121.0
2024-11-15 14:40:00,201.0,201.56,200.8,201.01,982210.0,201.0,201.56,200.8,201.01,982210.0
2024-11-15 14:50:00,201.01,201.15,200.37,200.74,810639.0,201.01,201.15,200.37,200.74,810639.0
2024-11-15 15:00:00,200.71,201.59,200.6,201.49,934207.0,200.71,201.59,200.6,201.49,934207.0
2024-11-15 15:10:00,201.47,202.2,201.2,202.08,708755.0,201.47,202.2,201.2,202.08,708755.0
2024-11-15 15:20:00,202.08,202.67,202.05,202.64,798512.0,202.08,202.67,202.05,202.64,798512.0
2024-11-15 15:30:00,202.65,202.79,202.35,202.57,968381.0,202.65,202.79,202.35,202.57,968381.0
2024-11-15 15:40:00,202.57,202.79,202.02,202.35,918089.0,202.57,202.79,202.02,202.35,918089.0
2024-11-15 15:50:00,202.37,203.01,202.36,202.59,2341509.0,202.37,203.01,202.36,202.59,2341509.0
2024-11-18 09:30:00,204.16,204.67,202.72,203.97,2234806.0,204.16,204.67,202.72,203.97,2234806.0
2024-11-18 09:40:00,203.97,203.97,202.91,203.13,823142.0,203.97,203.97,202.91,203.13,823142.0
2024-11-18 09:50:00,203.11,203.31,202.86,203.23,623379.0,203.11,203.31,202.86,203.23,623379.0
2024-11-18 10:00:00,203.27,204.2,203.11,203.84,884630.0,203.27,204.2,203.11,203.84,884630.0
2024-11-18 10:10:00,203.83,204.1,203.56,203.75,630333.0,203.83,204.1,203.56,203.75,630333.0
2024-11-18 10:20:00,203.75,204.4,203.65,204.37,502685.0,203.75,204.4,203.65,204.37,502685.0
2024-11-18 10:30:00,204.34,204.64,203.45,203.5,602208.0,204.34,204.64,203.45,203.5,602208.0
2024-11-18 10:40:00,203.51,203.81,203.4,203.56,517105.0,203.51,203.81,203.4,203.56,517105.0
2024-11-18 10:50:00,203.56,203.67,202.83,203.38,527239.0,203.56,203.67,202.83,203.38,527239.0
2024-11-18 11:00:00,203.39,203.4,202.91,203.18,421681.0,203.39,203.4,202.91,203.18,421681.0
2024-11-18 11:10:00,203.15,203.46,203.06,203.16,316318.0,203.15,203.46,203.06,203.16,316318.0
2024-11-18 11:20:00,203.14,203.28,202.76,202.84,336276.0,203.14,203.28,202.76,202.84,336276.0
2024-11-18 11:30:00,202.84,203.19,202.78,203.13,295223.0,202.84,203.19,202.78,203.13,295223.0
2024-11-18 11:40:00,203.13,203.29,202.51,202.56,355974.0,203.13,203.29,202.51,202.56,355974.0
2024-11-18 11:50:00,202.59,202.72,202.25,202.62,432951.0,202.59,202.72,202.25,202.62,432951.0
2024-11-18 12:00:00,202.63,202.8,202.36,202.41,423203.0,202.63,202.8,202.36,202.41,423203.0
2024-11-18 12:10:00,202.39,202.86,202.39,202.68,299133.0,202.39,202.86,202.39,202.68,299133.0
2024-11-18 12:20:00,202.67,202.79,202.44,202.49,236338.0,202.67,202.79,202.44,202.49,236338.0
2024-11-18 12:30:00,202.49,202.62,201.99,202.13,392409.0,202.49,202.62,201.99,202.13,392409.0
2024-11-18 12:40:00,202.12,202.24,201.7,201.82,400835.0,202.12,202.24,201.7,201.82,400835.0
2024-11-18 12:50:00,201.83,202.29,201.58,202.28,417472.0,201.83,202.29,201.58,202.28,417472.0
2024-11-18 13:00:00,202.26,202.29,201.92,202.11,264085.0,202.26,202.29,201.92,202.11,264085.0
2024-11-18 13:10:00,202.13,202.13,201.79,202.11,242671.0,202.13,202.13,201.79,202.11,242671.0
2024-11-18 13:20:00,202.12,202.15,201.75,201.76,289885.0,202.12,202.15,201.75,201.76,289885.0
2024-11-18 13:30:00,201.76,202.08,201.72,201.88,336884.0,201.76,202.08,201.72,201.88,336884.0
2024-11-18 13:40:00,201.87,201.89,201.29,201.33,456998.0,201.87,201.89,201.29,201.33,456998.0
2024-11-18 13:50:00,201.34,201.91,201.3,201.83,355099.0,201.34,201.91,201.3,201.83,355099.0
2024-11-18 14:00:00,201.83,201.93,201.66,201.7,245524.0,201.83,201.93,201.66,201.7,245524.0
2024-11-18 14:10:00,201.69,201.73,201.41,201.48,225982.0,201.69,201.73,201.41,201.48,225982.0
2024-11-18 14:20:00,201.46,201.47,201.12,201.17,305128.0,201.46,201.47,201.12,201.17,305128.0
2024-11-18 14:30:00,201.16,201.46,200.95,201.39,385521.0,201.16,201.46,200.95,201.39,385521.0
2024-11-18 14:40:00,201.4,201.92,201.35,201.9,371298.0,201.4,201.92,201.35,201.9,371298.0
2024-11-18 14:50:00,201.92,202.19,201.89,202.13,333978.0,201.92,202.19,201.89,202.13,333978.0
2024-11-18 15:00:00,202.13,202.32,202.06,202.2,343672.0,202.13,202.32,202.06,202.2,343672.0
2024-11-18 15:10:00,202.2,202.42,202.07,202.26,327438.0,202.2,202.42,202.07,202.26,327438.0
2024-11-18 15:20:00,202.25,202.36,202.16,202.22,323677.0,202.25,202.36,202.16,202.22,323677.0
2024-11-18 15:30:00,202.21,202.47,202.17,202.42,429532.0,202.21,202.47,202.17,202.42,429532.0
2024-11-18 15:40:00,202.43,202.44,201.96,202.01,414633.0,202.43,202.44,201.96,202.01,414633.0
2024-11-18 15:50:00,202.0,202.13,201.24,201.7,1631035.0,202.0,202.13,201.24,201.7,1631035.0
2024-11-19 09:30:00,199.23,201.05,198.8,200.56,1822018.0,199.23,201.05,198.8,200.56,1822018.0
2024-11-19 09:40:00,200.54,201.37,200.3,201.17,756799.0,200.54,201.37,200.3,201.17,756799.0
2024-11-19 09:50:00,201.19,201.52,200.65,201.08,566102.0,201.19,201.52,200.65,201.08,566102.0
2024-11-19 10:00:00,201.05,201.13,200.39,200.6,502120.0,201.05,201.13,200.39,200.6,502120.0
2024-11-19 10:10:00,200.58,201.2,200.36,200.97,656522.0,200.58,201.2,200.36,200.97,656522.0
2024-11-19 10:20:00,200.92,201.63,200.75,201.62,374298.0,200.92,201.63,200.75,201.62,374298.0
2024-11-19 10:30:00,201.63,202.12,201.32,201.9,565338.0,201.63,202.12,201.32,201.9,565338.0
2024-11-19 10:40:00,201.88,202.28,201.7,202.2,417661.0,201.88,202.28,201.7,202.2,417661.0
2024-11-19 10:50:00,202.2,202.56,202.06,202.36,463777.0,202.2,202.56,202.06,202.36,463777.0
2024-11-19 11:00:00,202.36,202.93,202.33,202.76,345744.0,202.36,202.93,202.33,202.76,345744.0
2024-11-19 11:10:00,202.75,203.44,202.74,203.23,548856.0,202.75,203.44,202.74,203.23,548856.0
2024-11-19 11:20:00,203.23,203.93,203.1,203.88,430599.0,203.23,203.93,203.1,203.88,430599.0
2024-11-19 11:30:00,203.89,204.43,203.72,204.36,796768.0,203.89,204.43,203.72,204.36,796768.0
2024-11-19 11:40:00,204.36,204.56,204.03,204.22,651885.0,204.36,204.56,204.03,204.22,651885.0
2024-11-19 11:50:00,204.24,204.27,203.75,203.86,507298.0,204.24,204.27,203.75,203.86,507298.0
2024-11-19 12:00:00,203.86,204.23,203.71,204.18,303361.0,203.86,204.23,203.71,204.18,303361.0
2024-11-19 12:10:00,204.18,204.2,203.63,203.74,270072.0,204.18,204.2,203.63,203.74,270072.0
2024-11-19 12:20:00,203.75,203.86,203.16,203.85,327017.0,203.75,203.86,203.16,203.85,327017.0
2024-11-19 12:30:00,203.82,204.18,203.76,203.98,260686.0,203.82,204.18,203.76,203.98,260686.0
2024-11-19 12:40:00,203.97,204.14,203.91,204.0,259631.0,203.97,204.14,203.91,204.0,259631.0
2024-11-19 12:50:00,203.99,204.22,203.95,204.09,171048.0,203.99,204.22,203.95,204.09,171048.0
2024-11-19 13:00:00,204.09,204.42,203.87,204.34,246848.0,204.09,204.42,203.87,204.34,246848.0
2024-11-19 13:10:00,204.32,204.58,204.28,204.58,280961.0,204.32,204.58,204.28,204.58,280961.0
2024-11-19 13:20:00,204.58,204.62,204.2,204.23,279969.0,204.58,204.62,204.2,204.23,279969.0
2024-11-19 13:30:00,204.23,204.79,204.17,204.69,258170.0,204.23,204.79,204.17,204.69,258170.0
2024-11-19 13:40:00,204.68,205.14,204.65,205.08,554234.0,204.68,205.14,204.65,205.08,554234.0
2024-11-19 13:50:00,205.08,205.3,204.94,205.0,384517.0,205.08,205.3,204.94,205.0,384517.0
2024-11-19 14:00:00,205.02,205.13,204.88,204.99,283019.0,205.02,205.13,204.88,204.99,283019.0
2024-11-19 14:10:00,204.99,205.03,204.3,204.39,498971.0,204.99,205.03,204.3,204.39,498971.0
2024-11-19 14:20:00,204.39,204.46,204.0,204.01,353291.0,204.39,204.46,204.0,204.01,353291.0
2024-11-19 14:30:00,204.01,204.11,203.47,203.74,434762.0,204.01,204.11,203.47,203.74,434762.0
2024-11-19 14:40:00,203.74,203.93,203.57,203.79,542601.0,203.74,203.93,203.57,203.79,542601.0
2024-11-19 14:50:00,203.78,204.09,203.78,204.0,482632.0,203.78,204.09,203.78,204.0,482632.0
2024-11-19 15:00:00,204.01,204.09,203.74,203.98,301730.0,204.01,204.09,203.74,203.98,301730.0
2024-11-19 15:10:00,203.99,204.36,203.93,204.25,366295.0,203.99,204.36,203.93,204.25,366295.0
2024-11-19 15:20:00,204.24,204.32,203.98,204.07,257965.0,204.24,204.32,203.98,204.07,257965.0
2024-11-19 15:30:00,204.06,204.17,204.0,204.05,322742.0,204.06,204.17,204.0,204.05,322742.0
2024-11-19 15:40:00,204.04,204.55,204.0,204.43,455386.0,204.04,204.55,204.0,204.43,455386.0
2024-11-19 15:50:00,204.44,204.65,203.97,204.6,1492892.0,204.44,204.65,203.97,204.6,1492892.0
2024-11-20 09:30:00,202.96,203.13,201.78,202.0,1780612.0,202.96,203.13,201.78,202.0,1780612.0
2024-11-20 09:40:00,202.03,202.21,201.43,201.58,799165.0,202.03,202.21,201.43,201.58,799165.0
2024-11-20 09:50:00,201.55,201.79,200.88,200.97,897958.0,201.55,201.79,200.88,200.97,897958.0
2024-11-20 10:00:00,200.98,201.2,199.9,200.09,1369502.0,200.98,201.2,199.9,200.09,1369502.0
2024-11-20 10:10:00,200.1,200.32,199.45,200.16,1104028.0,200.1,200.32,199.45,200.16,1104028.0
2024-11-20 10:20:00,200.09,200.73,199.81,200.58,712225.0,200.09,200.73,199.81,200.58,712225.0
2024-11-20 10:30:00,200.6,201.23,200.5,201.2,634834.0,200.6,201.23,200.5,201.2,634834.0
2024-11-20 10:40:00,201.21,201.48,200.5,201.4,894540.0,201.21,201.48,200.5,201.4,894540.0
2024-11-20 10:50:00,201.4,201.41,200.94,201.15,334701.0,201.4,201.41,200.94,201.15,334701.0
2024-11-20 11:00:00,201.14,201.37,200.96,201.11,342024.0,201.14,201.37,200.96,201.11,342024.0
2024-11-20 11:10:00,201.11,201.18,200.64,201.13,377973.0,201.11,201.18,200.64,201.13,377973.0
2024-11-20 11:20:00,201.13,201.35,200.74,200.75,311589.0,201.13,201.35,200.74,200.75,311589.0
2024-11-20 11:30:00,200.75,201.35,200.6,201.28,306255.0,200.75,201.35,200.6,201.28,306255.0
2024-11-20 11:40:00,201.25,201.9,201.16,201.81,308232.0,201.25,201.9,201.16,201.81,308232.0
2024-11-20 11:50:00,201.81,202.25,201.73,201.94,397362.0,201.81,202.25,201.73,201.94,397362.0
2024-11-20 12:00:00,201.93,202.27,201.8,201.88,280703.0,201.93,202.27,201.8,201.88,280703.0
2024-11-20 12:10:00,201.89,201.89,201.2,201.28,656151.0,201.89,201.89,201.2,201.28,656151.0
2024-11-20 12:20:00,201.27,201.47,200.74,201.42,428378.0,201.27,201.47,200.74,201.42,428378.0
2024-11-20 12:30:00,201.42,201.75,201.32,201.69,227138.0,201.42,201.75,201.32,201.69,227138.0
2024-11-20 12:40:00,201.7,201.75,201.17,201.44,294063.0,201.7,201.75,201.17,201.44,294063.0
2024-11-20 12:50:00,201.43,201.56,200.96,201.15,231911.0,201.43,201.56,200.96,201.15,231911.0
2024-11-20 13:00:00,201.14,201.4,201.0,201.04,167192.0,201.14,201.4,201.0,201.04,167192.0
2024-11-20 13:10:00,201.03,201.23,200.97,200.97,222098.0,201.03,201.23,200.97,200.97,222098.0
2024-11-20 13:20:00,200.99,201.44,200.79,201.33,326548.0,200.99,201.44,200.79,201.33,326548.0
2024-11-20 13:30:00,201.34,201.34,200.99,201.0,217182.0,201.34,201.34,200.99,201.0,217182.0
2024-11-20 13:40:00,201.0,201.07,200.71,201.0,325635.0,201.0,201.07,200.71,201.0,325635.0
2024-11-20 13:50:00,201.0,201.3,201.0,201.27,212844.0,201.0,201.3,201.0,201.27,212844.0
2024-11-20 14:00:00,201.26,201.42,201.0,201.15,224955.0,201.26,201.42,201.0,201.15,224955.0
2024-11-20 14:10:00,201.16,201.18,201.0,201.02,157400.0,201.16,201.18,201.0,201.02,157400.0
2024-11-20 14:20:00,201.02,201.22,200.97,201.09,186843.0,201.02,201.22,200.97,201.09,186843.0
2024-11-20 14:30:00,201.08,201.34,200.99,201.29,164499.0,201.08,201.34,200.99,201.29,164499.0
2024-11-20 14:40:00,201.28,201.64,201.25,201.43,259498.0,201.28,201.64,201.25,201.43,259498.0
2024-11-20 14:50:00,201.42,201.49,201.08,201.23,202825.0,201.42,201.49,201.08,201.23,202825.0
2024-11-20 15:00:00,201.23,201.38,201.04,201.36,300822.0,201.23,201.38,201.04,201.36,300822.0
2024-11-20 15:10:00,201.37,201.53,201.31,201.49,200307.0,201.37,201.53,201.31,201.49,200307.0
2024-11-20 15:20:00,201.52,201.82,201.15,201.69,486152.0,201.52,201.82,201.15,201.69,486152.0
2024-11-20 15:30:00,201.68,202.5,201.68,202.27,521912.0,201.68,202.5,201.68,202.27,521912.0
2024-11-20 15:40:00,202.28,202.45,201.92,202.3,437496.0,202.28,202.45,201.92,202.3,437496.0
2024-11-20 15:50:00,202.31,202.91,202.14,202.88,1891554.0,202.31,202.91,202.14,202.88,1891554.0
2024-11-21 09:30:00,203.03,203.49,200.38,201.1,3449954.0,203.03,203.49,200.38,201.1,3449954.0
2024-11-21 09:40:00,201.09,201.58,200.32,201.04,2133892.0,201.09,201.58,200.32,201.04,2133892.0
2024-11-21 09:50:00,200.97,201.56,200.15,200.24,2216083.0,200.97,201.56,200.15,200.24,2216083.0
2024-11-21 10:00:00,200.23,200.72,199.66,200.7,1208416.0,200.23,200.72,199.66,200.7,1208416.0
2024-11-21 10:10:00,200.67,201.41,200.33,200.75,977646.0,200.67,201.41,200.33,200.75,977646.0
2024-11-21 10:20:00,200.75,200.75,198.52,198.63,1664422.0,200.75,200.75,198.52,198.63,1664422.0
2024-11-21 10:30:00,198.63,199.3,198.05,198.15,1133780.0,198.63,199.3,198.05,198.15,1133780.0
2024-11-21 10:40:00,198.17,199.14,198.1,198.95,719628.0,198.17,199.14,198.1,198.95,719628.0
2024-11-21 10:50:00,198.96,198.97,198.43,198.5,1024915.0,198.96,198.97,198.43,198.5,1024915.0
2024-11-21 11:00:00,198.5,198.67,197.83,197.84,944846.0,198.5,198.67,197.83,197.84,944846.0
2024-11-21 11:10:00,197.83,198.22,196.6,197.97,1723154.0,197.83,198.22,196.6,197.97,1723154.0
2024-11-21 11:20:00,198.0,199.0,197.86,198.65,924718.0,198.0,199.0,197.86,198.65,924718.0
2024-11-21 11:30:00,198.68,198.72,196.48,196.96,1272931.0,198.68,198.72,196.48,196.96,1272931.0
2024-11-21 11:40:00,196.98,197.72,195.77,196.39,1341866.0,196.98,197.72,195.77,196.39,1341866.0
2024-11-21 11:50:00,196.37,197.58,196.32,197.46,890098.0,196.37,197.58,196.32,197.46,890098.0
2024-11-21 12:00:00,197.45,197.94,195.75,196.06,2600424.0,197.45,197.94,195.75,196.06,2600424.0
2024-11-21 12:10:00,196.05,196.95,196.05,196.86,731873.0,196.05,196.95,196.05,196.86,731873.0
2024-11-21 12:20:00,196.85,197.74,196.58,197.54,569082.0,196.85,197.74,196.58,197.54,569082.0
2024-11-21 12:30:00,197.56,198.36,196.49,198.14,1362742.0,197.56,198.36,196.49,198.14,1362742.0
2024-11-21 12:40:00,198.12,199.11,197.98,198.75,891263.0,198.12,199.11,197.98,198.75,891263.0
2024-11-21 12:50:00,198.74,199.62,198.73,199.16,682007.0,198.74,199.62,198.73,199.16,682007.0
2024-11-21 13:00:00,199.16,199.59,198.0,198.94,623976.0,199.16,199.59,198.0,198.94,623976.0
2024-11-21 13:10:00,198.97,199.06,198.3,198.41,638916.0,198.97,199.06,198.3,198.41,638916.0
2024-11-21 13:20:00,198.42,198.8,197.88,198.68,607174.0,198.42,198.8,197.88,198.68,607174.0
2024-11-21 13:30:00,198.66,199.12,198.42,198.5,291595.0,198.66,199.12,198.42,198.5,291595.0
2024-11-21 13:40:00,198.5,198.6,198.19,198.44,290418.0,198.5,198.6,198.19,198.44,290418.0
2024-11-21 13:50:00,198.43,198.5,198.15,198.38,278642.0,198.43,198.5,198.15,198.38,278642.0
2024-11-21 14:00:00,198.38,198.5,197.16,197.16,541276.0,198.38,198.5,197.16,197.16,541276.0
2024-11-21 14:10:00,197.16,197.45,197.02,197.22,499254.0,197.16,197.45,197.02,197.22,499254.0
2024-11-21 14:20:00,197.22,197.67,197.19,197.48,423091.0,197.22,197.67,197.19,197.48,423091.0
2024-11-21 14:30:00,197.5,197.85,197.28,197.77,568597.0,197.5,197.85,197.28,197.77,568597.0
2024-11-21 14:40:00,197.75,197.83,197.52,197.74,395630.0,197.75,197.83,197.52,197.74,395630.0
2024-11-21 14:50:00,197.75,198.19,197.58,198.14,352556.0,197.75,198.19,197.58,198.14,352556.0
2024-11-21 15:00:00,198.13,198.53,198.05,198.36,373402.0,198.13,198.53,198.05,198.36,373402.0
2024-11-21 15:10:00,198.37,198.86,198.26,198.83,474556.0,198.37,198.86,198.26,198.83,474556.0
2024-11-21 15:20:00,198.82,198.88,198.55,198.79,476351.0,198.82,198.88,198.55,198.79,476351.0
2024-11-21 15:30:00,198.79,198.79,197.93,198.4,606272.0,198.79,198.79,197.93,198.4,606272.0
2024-11-21 15:40:00,198.4,198.42,198.07,198.26,680599.0,198.4,198.42,198.07,198.26,680599.0
2024-11-21 15:50:00,198.27,198.91,198.13,198.33,2258636.0,198.27,198.91,198.13,198.33,2258636.0
2024-11-22 09:30:00,198.25,199.26,197.93,198.59,2007084.0,198.25,199.26,197.93,198.59,2007084.0
2024-11-22 09:40:00,198.6,198.96,198.02,198.05,735272.0,198.6,198.96,198.02,198.05,735272.0
2024-11-22 09:50:00,198.02,198.06,197.25,197.82,704458.0,198.02,198.06,197.25,197.82,704458.0
2024-11-22 10:00:00,197.82,198.09,197.07,197.18,688964.0,197.82,198.09,197.07,197.18,688964.0
2024-11-22 10:10:00,197.17,197.32,196.75,196.88,708954.0,197.17,197.32,196.75,196.88,708954.0
2024-11-22 10:20:00,196.9,198.03,196.89,197.21,515343.0,196.9,198.03,196.89,197.21,515343.0
2024-11-22 10:30:00,197.22,198.17,196.84,198.13,528896.0,197.22,198.17,196.84,198.13,528896.0
2024-11-22 10:40:00,198.14,198.95,198.05,198.45,664265.0,198.14,198.95,198.05,198.45,664265.0
2024-11-22 10:50:00,198.46,198.8,198.43,198.76,313111.0,198.46,198.8,198.43,198.76,313111.0
2024-11-22 11:00:00,198.76,198.77,198.27,198.29,276229.0,198.76,198.77,198.27,198.29,276229.0
2024-11-22 11:10:00,198.3,198.44,197.39,197.43,492047.0,198.3,198.44,197.39,197.43,492047.0
2024-11-22 11:20:00,197.43,197.79,197.3,197.47,537182.0,197.43,197.79,197.3,197.47,537182.0
2024-11-22 11:30:00,197.48,197.78,197.22,197.75,470499.0,197.48,197.78,197.22,197.75,470499.0
2024-11-22 11:40:00,197.75,197.78,197.12,197.54,335795.0,197.75,197.78,197.12,197.54,335795.0
2024-11-22 11:50:00,197.55,197.98,197.34,197.81,274492.0,197.55,197.98,197.34,197.81,274492.0
2024-11-22 12:00:00,197.83,197.93,197.65,197.67,196010.0,197.83,197.93,197.65,197.67,196010.0
2024-11-22 12:10:00,197.67,198.16,197.65,198.12,207696.0,197.67,198.16,197.65,198.12,207696.0
2024-11-22 12:20:00,198.12,198.31,198.04,198.12,246325.0,198.12,198.31,198.04,198.12,246325.0
2024-11-22 12:30:00,198.13,198.18,197.55,197.6,273685.0,198.13,198.18,197.55,197.6,273685.0
2024-11-22 12:40:00,197.6,197.75,197.54,197.62,255974.0,197.6,197.75,197.54,197.62,255974.0
2024-11-22 12:50:00,197.62,197.94,197.61,197.75,303186.0,197.62,197.94,197.61,197.75,303186.0
2024-11-22 13:00:00,197.75,198.08,197.69,197.99,256226.0,197.75,198.08,197.69,197.99,256226.0
2024-11-22 13:10:00,198.0,198.25,197.81,197.98,272007.0,198.0,198.25,197.81,197.98,272007.0
2024-11-22 13:20:00,197.98,198.02,197.61,197.66,276217.0,197.98,198.02,197.61,197.66,276217.0
2024-11-22 13:30:00,197.66,198.04,197.65,197.76,321103.0,197.66,198.04,197.65,197.76,321103.0
2024-11-22 13:40:00,197.77,197.8,197.43,197.5,368681.0,197.77,197.8,197.43,197.5,368681.0
2024-11-22 13:50:00,197.5,197.58,197.1,197.48,394777.0,197.5,197.58,197.1,197.48,394777.0
2024-11-22 14:00:00,197.48,197.49,197.19,197.32,257927.0,197.48,197.49,197.19,197.32,257927.0
2024-11-22 14:10:00,197.31,197.44,197.16,197.32,249422.0,197.31,197.44,197.16,197.32,249422.0
2024-11-22 14:20:00,197.32,197.34,197.1,197.21,224899.0,197.32,197.34,197.1,197.21,224899.0
2024-11-22 14:30:00,197.22,197.47,197.11,197.47,228007.0,197.22,197.47,197.11,197.47,228007.0
2024-11-22 14:40:00,197.46,197.47,197.06,197.15,230757.0,197.46,197.47,197.06,197.15,230757.0
2024-11-22 14:50:00,197.14,197.56,197.03,197.53,254976.0,197.14,197.56,197.03,197.53,254976.0
2024-11-22 15:00:00,197.52,197.56,196.95,197.01,390460.0,197.52,197.56,196.95,197.01,390460.0
2024-11-22 15:10:00,197.01,197.29,196.85,197.26,314944.0,197.01,197.29,196.85,197.26,314944.0
2024-11-22 15:20:00,197.25,197.63,197.15,197.37,431739.0,197.25,197.63,197.15,197.37,431739.0
2024-11-22 15:30:00,197.37,197.49,197.24,197.39,351754.0,197.37,197.49,197.24,197.39,351754.0
2024-11-22 15:40:00,197.38,197.46,197.17,197.31,370689.0,197.38,197.46,197.17,197.31,370689.0
2024-11-22 15:50:00,197.31,197.48,196.98,197.07,1805364.0,197.31,197.48,196.98,197.07,1805364.0
2024-11-25 09:30:00,199.27,201.45,199.2,201.4,2951589.0,199.27,201.45,199.2,201.4,2951589.0
2024-11-25 09:40:00,201.4,201.95,201.04,201.08,1216039.0,201.4,201.95,201.04,201.08,1216039.0
2024-11-25 09:50:00,201.09,201.1,199.7,200.19,1013828.0,201.09,201.1,199.7,200.19,1013828.0
2024-11-25 10:00:00,200.16,200.52,199.79,200.06,848111.0,200.16,200.52,199.79,200.06,848111.0
2024-11-25 10:10:00,200.06,200.16,199.3,199.31,705413.0,200.06,200.16,199.3,199.31,705413.0
2024-11-25 10:20:00,199.32,200.23,199.25,200.22,541261.0,199.32,200.23,199.25,200.22,541261.0
2024-11-25 10:30:00,200.21,200.42,199.61,200.04,466737.0,200.21,200.42,199.61,200.04,466737.0
2024-11-25 10:40:00,200.01,200.43,199.94,200.28,350102.0,200.01,200.43,199.94,200.28,350102.0
2024-11-25 10:50:00,200.28,200.34,199.77,199.83,250461.0,200.28,200.34,199.77,199.83,250461.0
2024-11-25 11:00:00,199.82,199.9,199.6,199.78,229792.0,199.82,199.9,199.6,199.78,229792.0
2024-11-25 11:10:00,199.78,200.39,199.75,200.34,294909.0,199.78,200.39,199.75,200.34,294909.0
2024-11-25 11:20:00,200.33,200.63,200.27,200.39,415311.0,200.33,200.63,200.27,200.39,415311.0
2024-11-25 11:30:00,200.37,200.69,199.87,200.05,371786.0,200.37,200.69,199.87,200.05,371786.0
2024-11-25 11:40:00,200.05,200.84,200.0,200.53,466114.0,200.05,200.84,200.0,200.53,466114.0
2024-11-25 11:50:00,200.56,200.95,200.34,200.89,404266.0,200.56,200.95,200.34,200.89,404266.0
2024-11-25 12:00:00,200.89,200.97,200.36,200.47,371038.0,200.89,200.97,200.36,200.47,371038.0
2024-11-25 12:10:00,200.49,200.59,199.66,199.68,367292.0,200.49,200.59,199.66,199.68,367292.0
2024-11-25 12:20:00,199.65,199.65,199.0,199.02,431378.0,199.65,199.65,199.0,199.02,431378.0
2024-11-25 12:30:00,199.01,199.61,199.01,199.38,323792.0,199.01,199.61,199.01,199.38,323792.0
2024-11-25 12:40:00,199.38,199.67,199.33,199.65,297522.0,199.38,199.67,199.33,199.65,297522.0
2024-11-25 12:50:00,199.62,200.4,199.62,200.31,366729.0,199.62,200.4,199.62,200.31,366729.0
2024-11-25 13:00:00,200.3,200.85,200.24,200.78,349580.0,200.3,200.85,200.24,200.78,349580.0
2024-11-25 13:10:00,200.78,200.92,200.74,200.87,280949.0,200.78,200.92,200.74,200.87,280949.0
2024-11-25 13:20:00,200.87,200.91,200.5,200.71,282644.0,200.87,200.91,200.5,200.71,282644.0
2024-11-25 13:30:00,200.74,200.89,200.59,200.72,198313.0,200.74,200.89,200.59,200.72,198313.0
2024-11-25 13:40:00,200.74,200.94,200.5,200.8,236009.0,200.74,200.94,200.5,200.8,236009.0
2024-11-25 13:50:00,200.81,200.88,200.7,200.77,292850.0,200.81,200.88,200.7,200.77,292850.0
2024-11-25 14:00:00,200.77,201.37,200.56,201.35,470579.0,200.77,201.37,200.56,201.35,470579.0
2024-11-25 14:10:00,201.35,201.85,201.27,201.28,464773.0,201.35,201.85,201.27,201.28,464773.0
2024-11-25 14:20:00,201.29,201.42,200.91,201.27,289340.0,201.29,201.42,200.91,201.27,289340.0
2024-11-25 14:30:00,201.26,201.27,200.83,201.09,240360.0,201.26,201.27,200.83,201.09,240360.0
2024-11-25 14:40:00,201.09,201.31,201.01,201.23,226752.0,201.09,201.31,201.01,201.23,226752.0
2024-11-25 14:50:00,201.23,201.37,201.15,201.2,257497.0,201.23,201.37,201.15,201.2,257497.0
2024-11-25 15:00:00,201.22,201.24,200.88,201.06,274549.0,201.22,201.24,200.88,201.06,274549.0
2024-11-25 15:10:00,201.04,201.25,200.84,201.24,272745.0,201.04,201.25,200.84,201.24,272745.0
2024-11-25 15:20:00,201.23,201.26,201.05,201.09,374252.0,201.23,201.26,201.05,201.09,374252.0
2024-11-25 15:30:00,201.09,201.24,200.83,201.04,328236.0,201.09,201.24,200.83,201.04,328236.0
2024-11-25 15:40:00,201.03,201.22,200.8,200.83,464164.0,201.03,201.22,200.8,200.83,464164.0
2024-11-25 15:50:00,200.84,201.66,200.83,201.43,1466396.0,200.84,201.66,200.83,201.43,1466396.0
2024-11-26 09:30:00,201.9,205.32,201.85,204.98,3096045.0,201.9,205.32,201.85,204.98,3096045.0
2024-11-26 09:40:00,205.0,205.88,204.66,205.71,1477167.0,205.0,205.88,204.66,205.71,1477167.0
2024-11-26 09:50:00,205.72,205.9,204.9,205.72,1038132.0,205.72,205.9,204.9,205.72,1038132.0
2024-11-26 10:00:00,205.74,206.69,205.39,206.09,1406936.0,205.74,206.69,205.39,206.09,1406936.0
2024-11-26 10:10:00,206.09,207.13,205.71,205.87,1439520.0,206.09,207.13,205.71,205.87,1439520.0
2024-11-26 10:20:00,205.9,206.07,205.55,205.86,770252.0,205.9,206.07,205.55,205.86,770252.0
2024-11-26 10:30:00,205.87,206.98,205.81,206.54,1018162.0,205.87,206.98,205.81,206.54,1018162.0
2024-11-26 10:40:00,206.53,206.92,206.07,206.84,630415.0,206.53,206.92,206.07,206.84,630415.0
2024-11-26 10:50:00,206.84,207.25,206.63,207.15,882971.0,206.84,207.25,206.63,207.15,882971.0
2024-11-26 11:00:00,207.13,207.78,206.66,206.82,864759.0,207.13,207.78,206.66,206.82,864759.0
2024-11-26 11:10:00,206.79,206.85,205.94,206.24,673860.0,206.79,206.85,205.94,206.24,673860.0
2024-11-26 11:20:00,206.25,206.58,206.01,206.03,520512.0,206.25,206.58,206.01,206.03,520512.0
2024-11-26 11:30:00,206.03,206.43,205.96,206.43,456117.0,206.03,206.43,205.96,206.43,456117.0
2024-11-26 11:40:00,206.43,206.46,205.78,205.83,378782.0,206.43,206.46,205.78,205.83,378782.0
2024-11-26 11:50:00,205.81,206.27,205.73,206.23,365615.0,205.81,206.27,205.73,206.23,365615.0
2024-11-26 12:00:00,206.22,206.28,205.79,205.88,316615.0,206.22,206.28,205.79,205.88,316615.0
2024-11-26 12:10:00,205.89,205.89,205.43,205.54,564576.0,205.89,205.89,205.43,205.54,564576.0
2024-11-26 12:20:00,205.54,205.67,205.33,205.45,323577.0,205.54,205.67,205.33,205.45,323577.0
2024-11-26 12:30:00,205.45,205.73,205.26,205.7,297304.0,205.45,205.73,205.26,205.7,297304.0
2024-11-26 12:40:00,205.69,206.23,205.68,206.16,380752.0,205.69,206.23,205.68,206.16,380752.0
2024-11-26 12:50:00,206.17,206.29,205.9,206.13,350521.0,206.17,206.29,205.9,206.13,350521.0
2024-11-26 13:00:00,206.14,206.49,205.95,206.07,426172.0,206.14,206.49,205.95,206.07,426172.0
2024-11-26 13:10:00,206.06,206.44,205.9,206.08,336627.0,206.06,206.44,205.9,206.08,336627.0
2024-11-26 13:20:00,206.07,206.42,205.9,206.25,207066.0,206.07,206.42,205.9,206.25,207066.0
2024-11-26 13:30:00,206.25,206.62,206.23,206.5,367345.0,206.25,206.62,206.23,206.5,367345.0
2024-11-26 13:40:00,206.51,206.86,206.5,206.69,353856.0,206.51,206.86,206.5,206.69,353856.0
2024-11-26 13:50:00,206.69,207.13,206.68,206.93,452578.0,206.69,207.13,206.68,206.93,452578.0
2024-11-26 14:00:00,206.92,207.04,206.58,206.65,421342.0,206.92,207.04,206.58,206.65,421342.0
2024-11-26 14:10:00,206.66,206.86,206.09,206.17,313744.0,206.66,206.86,206.09,206.17,313744.0
2024-11-26 14:20:00,206.17,206.47,205.85,206.45,403048.0,206.17,206.47,205.85,206.45,403048.0
2024-11-26 14:30:00,206.45,207.01,206.36,206.94,469899.0,206.45,207.01,206.36,206.94,469899.0
2024-11-26 14:40:00,206.93,207.13,206.64,206.84,481072.0,206.93,207.13,206.64,206.84,481072.0
2024-11-26 14:50:00,206.84,206.93,206.73,206.83,296020.0,206.84,206.93,206.73,206.83,296020.0
2024-11-26 15:00:00,206.83,207.38,206.73,206.9,505614.0,206.83,207.38,206.73,206.9,505614.0
2024-11-26 15:10:00,206.91,207.11,206.73,206.87,349572.0,206.91,207.11,206.73,206.87,349572.0
2024-11-26 15:20:00,206.86,207.55,206.78,207.16,574666.0,206.86,207.55,206.78,207.16,574666.0
2024-11-26 15:30:00,207.17,207.45,207.06,207.35,534920.0,207.17,207.45,207.06,207.35,534920.0
2024-11-26 15:40:00,207.34,207.84,207.21,207.79,873050.0,207.34,207.84,207.21,207.79,873050.0
2024-11-26 15:50:00,207.77,208.0,207.49,207.82,2060873.0,207.77,208.0,207.49,207.82,2060873.0
2024-11-27 09:30:00,206.98,207.64,205.96,206.48,1878446.0,206.98,207.64,205.96,206.48,1878446.0
2024-11-27 09:40:00,206.48,206.73,205.67,206.05,843275.0,206.48,206.73,205.67,206.05,843275.0
2024-11-27 09:50:00,206.05,206.45,205.7,206.31,711983.0,206.05,206.45,205.7,206.31,711983.0
2024-11-27 10:00:00,206.34,206.67,205.6,206.54,613768.0,206.34,206.67,205.6,206.54,613768.0
2024-11-27 10:10:00,206.56,206.65,205.4,206.16,699999.0,206.56,206.65,205.4,206.16,699999.0
2024-11-27 10:20:00,206.14,206.42,205.86,206.01,477487.0,206.14,206.42,205.86,206.01,477487.0
2024-11-27 10:30:00,206.0,206.64,205.92,206.01,550604.0,206.0,206.64,205.92,206.01,550604.0
2024-11-27 10:40:00,206.02,206.77,205.85,206.09,463859.0,206.02,206.77,205.85,206.09,463859.0
2024-11-27 10:50:00,206.05,206.7,205.85,206.4,450089.0,206.05,206.7,205.85,206.4,450089.0
2024-11-27 11:00:00,206.4,206.41,205.71,205.87,497975.0,206.4,206.41,205.71,205.87,497975.0
2024-11-27 11:10:00,205.88,205.88,205.28,205.45,443925.0,205.88,205.88,205.28,205.45,443925.0
2024-11-27 11:20:00,205.44,205.73,205.05,205.26,480426.0,205.44,205.73,205.05,205.26,480426.0
2024-11-27 11:30:00,205.2,206.06,205.09,205.96,389114.0,205.2,206.06,205.09,205.96,389114.0
2024-11-27 11:40:00,205.96,206.13,205.37,205.4,243860.0,205.96,206.13,205.37,205.4,243860.0
2024-11-27 11:50:00,205.39,205.69,205.3,205.59,243784.0,205.39,205.69,205.3,205.59,243784.0
2024-11-27 12:00:00,205.57,205.57,205.12,205.27,288964.0,205.57,205.57,205.12,205.27,288964.0
2024-11-27 12:10:00,205.3,205.53,205.23,205.43,209241.0,205.3,205.53,205.23,205.43,209241.0
2024-11-27 12:20:00,205.43,205.54,205.26,205.38,210800.0,205.43,205.54,205.26,205.38,210800.0
2024-11-27 12:30:00,205.39,205.72,205.15,205.61,311239.0,205.39,205.72,205.15,205.61,311239.0
2024-11-27 12:40:00,205.62,205.82,205.51,205.74,227212.0,205.62,205.82,205.51,205.74,227212.0
2024-11-27 12:50:00,205.74,205.79,205.53,205.72,188777.0,205.74,205.79,205.53,205.72,188777.0
2024-11-27 13:00:00,205.7,206.21,205.67,206.11,338769.0,205.7,206.21,205.67,206.11,338769.0
2024-11-27 13:10:00,206.11,206.74,206.1,206.54,379478.0,206.11,206.74,206.1,206.54,379478.0
2024-11-27 13:20:00,206.55,206.77,206.3,206.43,299231.0,206.55,206.77,206.3,206.43,299231.0
2024-11-27 13:30:00,206.42,206.95,206.4,206.69,299773.0,206.42,206.95,206.4,206.69,299773.0
2024-11-27 13:40:00,206.69,206.91,206.52,206.68,170184.0,206.69,206.91,206.52,206.68,170184.0
2024-11-27 13:50:00,206.65,207.17,206.65,207.0,270693.0,206.65,207.17,206.65,207.0,270693.0
2024-11-27 14:00:00,207.01,207.16,206.96,206.96,214342.0,207.01,207.16,206.96,206.96,214342.0
2024-11-27 14:10:00,206.97,207.07,206.7,206.72,235157.0,206.97,207.07,206.7,206.72,235157.0
2024-11-27 14:20:00,206.71,206.99,206.67,206.96,187187.0,206.71,206.99,206.67,206.96,187187.0
2024-11-27 14:30:00,206.96,207.0,206.4,206.56,281949.0,206.96,207.0,206.4,206.56,281949.0
2024-11-27 14:40:00,206.58,206.62,206.44,206.52,169590.0,206.58,206.62,206.44,206.52,169590.0
2024-11-27 14:50:00,206.5,206.53,206.32,206.44,214448.0,206.5,206.53,206.32,206.44,214448.0
2024-11-27 15:00:00,206.42,206.7,206.4,206.65,196166.0,206.42,206.7,206.4,206.65,196166.0
2024-11-27 15:10:00,206.65,206.67,206.08,206.08,245932.0,206.65,206.67,206.08,206.08,245932.0
2024-11-27 15:20:00,206.1,206.22,205.92,206.11,388766.0,206.1,206.22,205.92,206.11,388766.0
2024-11-27 15:30:00,206.11,206.23,205.91,206.13,363111.0,206.11,206.23,205.91,206.13,363111.0
2024-11-27 15:40:00,206.14,206.14,205.7,205.99,402698.0,206.14,206.14,205.7,205.99,402698.0
2024-11-27 15:50:00,206.0,206.01,205.31,205.79,1146034.0,206.0,206.01,205.31,205.79,1146034.0
2024-11-29 09:30:00,205.87,206.36,204.59,205.53,1793667.0,205.87,206.36,204.59,205.53,1793667.0
2024-11-29 09:40:00,205.5,205.72,204.65,205.32,861763.0,205.5,205.72,204.65,205.32,861763.0
2024-11-29 09:50:00,205.32,206.03,205.21,206.03,505578.0,205.32,206.03,205.21,206.03,505578.0
2024-11-29 10:00:00,206.01,206.28,205.82,205.87,600545.0,206.01,206.28,205.82,205.87,600545.0
2024-11-29 10:10:00,205.87,206.15,205.58,206.0,411222.0,205.87,206.15,205.58,206.0,411222.0
2024-11-29 10:20:00,206.01,206.07,205.48,205.74,317760.0,206.01,206.07,205.48,205.74,317760.0
2024-11-29 10:30:00,205.74,206.23,205.68,206.11,428555.0,205.74,206.23,205.68,206.11,428555.0
2024-11-29 10:40:00,206.13,206.36,205.54,205.58,402829.0,206.13,206.36,205.54,205.58,402829.0
2024-11-29 10:50:00,205.58,206.05,205.49,205.9,353047.0,205.58,206.05,205.49,205.9,353047.0
2024-11-29 11:00:00,205.91,206.11,205.56,205.75,377449.0,205.91,206.11,205.56,205.75,377449.0
2024-11-29 11:10:00,205.75,206.35,205.73,206.23,355209.0,205.75,206.35,205.73,206.23,355209.0
2024-11-29 11:20:00,206.23,206.54,206.16,206.49,366610.0,206.23,206.54,206.16,206.49,366610.0
2024-11-29 11:30:00,206.48,206.6,206.06,206.21,298874.0,206.48,206.6,206.06,206.21,298874.0
2024-11-29 11:40:00,206.22,206.7,206.21,206.57,353134.0,206.22,206.7,206.21,206.57,353134.0
2024-11-29 11:50:00,206.61,206.73,206.36,206.47,268946.0,206.61,206.73,206.36,206.47,268946.0
2024-11-29 12:00:00,206.46,206.78,206.28,206.77,251444.0,206.46,206.78,206.28,206.77,251444.0
2024-11-29 12:10:00,206.77,207.13,206.57,207.12,394566.0,206.77,207.13,206.57,207.12,394566.0
2024-11-29 12:20:00,207.12,207.25,206.9,207.1,411089.0,207.12,207.25,206.9,207.1,411089.0
2024-11-29 12:30:00,207.1,207.52,207.04,207.38,452144.0,207.1,207.52,207.04,207.38,452144.0
2024-11-29 12:40:00,207.37,207.62,207.29,207.58,560885.0,207.37,207.62,207.29,207.58,560885.0
2024-11-29 12:50:00,207.59,208.2,207.52,207.91,1592206.0,207.59,208.2,207.52,207.91,1592206.0
2024-12-02 09:30:00,209.9,212.17,209.51,210.95,3267902.0,209.9,212.17,209.51,210.95,3267902.0
2024-12-02 09:40:00,210.94,211.41,210.45,211.0,1021497.0,210.94,211.41,210.45,211.0,1021497.0
2024-12-02 09:50:00,211.01,211.5,210.71,211.43,705489.0,211.01,211.5,210.71,211.43,705489.0
2024-12-02 10:00:00,211.47,212.78,211.38,212.14,1296845.0,211.47,212.78,211.38,212.14,1296845.0
2024-12-02 10:10:00,212.12,212.99,212.07,212.51,842780.0,212.12,212.99,212.07,212.51,842780.0
2024-12-02 10:20:00,212.5,212.69,212.0,212.08,642646.0,212.5,212.69,212.0,212.08,642646.0
2024-12-02 10:30:00,212.07,212.25,211.7,211.85,572108.0,212.07,212.25,211.7,211.85,572108.0
2024-12-02 10:40:00,211.86,212.25,211.84,212.24,709171.0,211.86,212.25,211.84,212.24,709171.0
2024-12-02 10:50:00,212.21,212.21,211.26,211.46,888321.0,212.21,212.21,211.26,211.46,888321.0
2024-12-02 11:00:00,211.45,211.94,211.27,211.94,570505.0,211.45,211.94,211.27,211.94,570505.0
2024-12-02 11:10:00,211.93,212.08,211.11,211.44,419419.0,211.93,212.08,211.11,211.44,419419.0
2024-12-02 11:20:00,211.44,211.45,210.94,211.37,461941.0,211.44,211.45,210.94,211.37,461941.0
2024-12-02 11:30:00,211.34,211.67,211.34,211.61,567106.0,211.34,211.67,211.34,211.61,567106.0
2024-12-02 11:40:00,211.61,211.92,211.32,211.75,419145.0,211.61,211.92,211.32,211.75,419145.0
2024-12-02 11:50:00,211.74,211.78,211.14,211.25,382049.0,211.74,211.78,211.14,211.25,382049.0
2024-12-02 12:00:00,211.24,211.32,210.86,210.97,263502.0,211.24,211.32,210.86,210.97,263502.0
2024-12-02 12:10:00,210.97,211.12,210.62,210.99,357015.0,210.97,211.12,210.62,210.99,357015.0
2024-12-02 12:20:00,211.0,211.08,210.31,210.53,350158.0,211.0,211.08,210.31,210.53,350158.0
2024-12-02 12:30:00,210.54,210.74,210.44,210.64,311321.0,210.54,210.74,210.44,210.64,311321.0
2024-12-02 12:40:00,210.66,210.69,210.25,210.39,327768.0,210.66,210.69,210.25,210.39,327768.0
2024-12-02 12:50:00,210.4,210.6,210.29,210.35,317891.0,210.4,210.6,210.29,210.35,317891.0
2024-12-02 13:00:00,210.34,210.39,209.96,210.02,373895.0,210.34,210.39,209.96,210.02,373895.0
2024-12-02 13:10:00,210.01,210.14,209.79,209.97,367140.0,210.01,210.14,209.79,209.97,367140.0
2024-12-02 13:20:00,209.95,210.34,209.95,210.07,393797.0,209.95,210.34,209.95,210.07,393797.0
2024-12-02 13:30:00,210.08,210.22,209.88,210.18,263329.0,210.08,210.22,209.88,210.18,263329.0
2024-12-02 13:40:00,210.19,210.31,210.08,210.23,304473.0,210.19,210.31,210.08,210.23,304473.0
2024-12-02 13:50:00,210.25,210.31,210.08,210.17,240320.0,210.25,210.31,210.08,210.17,240320.0
2024-12-02 14:00:00,210.18,210.46,210.06,210.15,307487.0,210.18,210.46,210.06,210.15,307487.0
2024-12-02 14:10:00,210.14,210.31,209.99,210.03,323471.0,210.14,210.31,209.99,210.03,323471.0
2024-12-02 14:20:00,210.01,210.17,209.96,210.08,195545.0,210.01,210.17,209.96,210.08,195545.0
2024-12-02 14:30:00,210.07,210.32,210.05,210.31,334584.0,210.07,210.32,210.05,210.31,334584.0
2024-12-02 14:40:00,210.31,210.38,210.2,210.34,253846.0,210.31,210.38,210.2,210.34,253846.0
2024-12-02 14:50:00,210.35,210.6,210.25,210.52,357239.0,210.35,210.6,210.25,210.52,357239.0
2024-12-02 15:00:00,210.52,210.73,210.5,210.6,489672.0,210.52,210.73,210.5,210.6,489672.0
2024-12-02 15:10:00,210.65,211.09,210.65,210.87,481367.0,210.65,211.09,210.65,210.87,481367.0
2024-12-02 15:20:00,210.87,210.93,210.33,210.74,642171.0,210.87,210.93,210.33,210.74,642171.0
2024-12-02 15:30:00,210.75,210.91,210.61,210.78,444355.0,210.75,210.91,210.61,210.78,444355.0
2024-12-02 15:40:00,210.78,210.79,210.39,210.67,453837.0,210.78,210.79,210.39,210.67,453837.0
2024-12-02 15:50:00,210.66,211.1,210.51,210.66,1706207.0,210.66,211.1,210.51,210.66,1706207.0
2024-12-03 09:30:00,210.4,211.5,209.65,211.03,1499264.0,210.4,211.5,209.65,211.03,1499264.0
2024-12-03 09:40:00,211.05,211.47,210.5,211.23,751729.0,211.05,211.47,210.5,211.23,751729.0
2024-12-03 09:50:00,211.25,211.4,210.88,211.26,466071.0,211.25,211.4,210.88,211.26,466071.0
2024-12-03 10:00:00,211.26,212.1,211.16,211.67,729121.0,211.26,212.1,211.16,211.67,729121.0
2024-12-03 10:10:00,211.67,212.2,211.38,211.67,509846.0,211.67,212.2,211.38,211.67,509846.0
2024-12-03 10:20:00,211.67,211.73,211.16,211.5,370552.0,211.67,211.73,211.16,211.5,370552.0
2024-12-03 10:30:00,211.49,212.15,211.44,212.04,410090.0,211.49,212.15,211.44,212.04,410090.0
2024-12-03 10:40:00,212.01,212.32,211.68,211.85,476082.0,212.01,212.32,211.68,211.85,476082.0
2024-12-03 10:50:00,211.86,212.28,211.36,212.28,426910.0,211.86,212.28,211.36,212.28,426910.0
2024-12-03 11:00:00,212.27,212.95,212.15,212.71,609071.0,212.27,212.95,212.15,212.71,609071.0
2024-12-03 11:10:00,212.72,212.88,212.18,212.43,324434.0,212.72,212.88,212.18,212.43,324434.0
2024-12-03 11:20:00,212.41,213.1,212.24,213.08,579071.0,212.41,213.1,212.24,213.08,579071.0
2024-12-03 11:30:00,213.08,213.3,212.15,212.29,762780.0,213.08,213.3,212.15,212.29,762780.0
2024-12-03 11:40:00,212.3,212.48,211.84,211.98,522274.0,212.3,212.48,211.84,211.98,522274.0
2024-12-03 11:50:00,212.01,212.38,211.98,212.14,277170.0,212.01,212.38,211.98,212.14,277170.0
2024-12-03 12:00:00,212.14,212.23,211.49,211.75,411051.0,212.14,212.23,211.49,211.75,411051.0
2024-12-03 12:10:00,211.75,212.38,211.75,212.26,965027.0,211.75,212.38,211.75,212.26,965027.0
2024-12-03 12:20:00,212.24,212.59,212.18,212.53,357296.0,212.24,212.59,212.18,212.53,357296.0
2024-12-03 12:30:00,212.54,212.7,212.26,212.63,314145.0,212.54,212.7,212.26,212.63,314145.0
2024-12-03 12:40:00,212.66,212.86,212.64,212.78,262965.0,212.66,212.86,212.64,212.78,262965.0
2024-12-03 12:50:00,212.76,213.75,212.64,213.7,998418.0,212.76,213.75,212.64,213.7,998418.0
2024-12-03 13:00:00,213.69,214.02,213.48,213.77,859370.0,213.69,214.02,213.48,213.77,859370.0
2024-12-03 13:10:00,213.75,213.85,213.4,213.83,437529.0,213.75,213.85,213.4,213.83,437529.0
2024-12-03 13:20:00,213.83,213.85,213.26,213.28,449123.0,213.83,213.85,213.26,213.28,449123.0
2024-12-03 13:30:00,213.28,213.51,213.01,213.06,370584.0,213.28,213.51,213.01,213.06,370584.0
2024-12-03 13:40:00,213.06,213.18,212.69,212.97,358898.0,213.06,213.18,212.69,212.97,358898.0
2024-12-03 13:50:00,212.97,213.07,212.82,212.85,213462.0,212.97,213.07,212.82,212.85,213462.0
2024-12-03 14:00:00,212.82,213.16,212.68,213.15,306642.0,212.82,213.16,212.68,213.15,306642.0
2024-12-03 14:10:00,213.14,213.17,212.89,212.94,289710.0,213.14,213.17,212.89,212.94,289710.0
2024-12-03 14:20:00,212.93,213.09,212.88,212.96,250129.0,212.93,213.09,212.88,212.96,250129.0
2024-12-03 14:30:00,212.96,212.98,212.65,212.66,208898.0,212.96,212.98,212.65,212.66,208898.0
2024-12-03 14:40:00,212.65,213.17,212.65,212.94,308455.0,212.65,213.17,212.65,212.94,308455.0
2024-12-03 14:50:00,212.93,213.14,212.86,212.89,240511.0,212.93,213.14,212.86,212.89,240511.0
2024-12-03 15:00:00,212.89,212.99,212.62,212.76,271902.0,212.89,212.99,212.62,212.76,271902.0
2024-12-03 15:10:00,212.76,212.8,212.46,212.56,306157.0,212.76,212.8,212.46,212.56,306157.0
2024-12-03 15:20:00,212.56,212.68,212.35,212.64,333347.0,212.56,212.68,212.35,212.64,333347.0
2024-12-03 15:30:00,212.65,212.81,212.5,212.55,313624.0,212.65,212.81,212.5,212.55,313624.0
2024-12-03 15:40:00,212.54,212.8,212.41,212.72,330183.0,212.54,212.8,212.41,212.72,330183.0
2024-12-03 15:50:00,212.74,213.5,212.73,213.41,1513372.0,212.74,213.5,212.73,213.41,1513372.0
2024-12-04 09:30:00,216.01,217.73,215.75,217.2,3954324.0,216.01,217.73,215.75,217.2,3954324.0
2024-12-04 09:40:00,217.19,217.98,217.19,217.47,1396056.0,217.19,217.98,217.19,217.47,1396056.0
2024-12-04 09:50:00,217.47,218.73,217.4,218.33,1490462.0,217.47,218.73,217.4,218.33,1490462.0
2024-12-04 10:00:00,218.32,219.2,217.96,219.06,1635343.0,218.32,219.2,217.96,219.06,1635343.0
2024-12-04 10:10:00,219.05,219.62,218.5,218.93,1506749.0,219.05,219.62,218.5,218.93,1506749.0
2024-12-04 10:20:00,218.93,219.13,218.34,218.44,1010339.0,218.93,219.13,218.34,218.44,1010339.0
2024-12-04 10:30:00,218.46,219.37,218.25,219.2,1149163.0,218.46,219.37,218.25,219.2,1149163.0
2024-12-04 10:40:00,219.19,220.0,219.18,219.98,1495114.0,219.19,220.0,219.18,219.98,1495114.0
2024-12-04 10:50:00,219.96,219.99,219.41,219.69,1050917.0,219.96,219.99,219.41,219.69,1050917.0
2024-12-04 11:00:00,219.7,219.92,219.31,219.59,947120.0,219.7,219.92,219.31,219.59,947120.0
2024-12-04 11:10:00,219.59,219.59,218.56,218.76,674303.0,219.59,219.59,218.56,218.76,674303.0
2024-12-04 11:20:00,218.78,218.84,218.05,218.27,932479.0,218.78,218.84,218.05,218.27,932479.0
2024-12-04 11:30:00,218.25,218.42,217.75,218.03,634733.0,218.25,218.42,217.75,218.03,634733.0
2024-12-04 11:40:00,218.03,218.18,217.57,218.16,646559.0,218.03,218.18,217.57,218.16,646559.0
2024-12-04 11:50:00,218.14,218.31,217.71,218.2,545257.0,218.14,218.31,217.71,218.2,545257.0
2024-12-04 12:00:00,218.19,218.72,218.14,218.71,671836.0,218.19,218.72,218.14,218.71,671836.0
2024-12-04 12:10:00,218.71,218.86,218.21,218.56,554052.0,218.71,218.86,218.21,218.56,554052.0
2024-12-04 12:20:00,218.56,218.7,218.26,218.36,365334.0,218.56,218.7,218.26,218.36,365334.0
2024-12-04 12:30:00,218.38,218.38,217.9,218.01,389046.0,218.38,218.38,217.9,218.01,389046.0
2024-12-04 12:40:00,217.96,218.13,217.81,218.01,275696.0,217.96,218.13,217.81,218.01,275696.0
2024-12-04 12:50:00,218.01,218.17,217.82,217.93,288593.0,218.01,218.17,217.82,217.93,288593.0
2024-12-04 13:00:00,217.93,217.93,217.34,217.4,364569.0,217.93,217.93,217.34,217.4,364569.0
2024-12-04 13:10:00,217.41,217.58,217.27,217.5,340747.0,217.41,217.58,217.27,217.5,340747.0
2024-12-04 13:20:00,217.5,217.64,217.32,217.62,431764.0,217.5,217.64,217.32,217.62,431764.0
2024-12-04 13:30:00,217.61,217.67,217.33,217.54,375875.0,217.61,217.67,217.33,217.54,375875.0
2024-12-04 13:40:00,217.53,217.87,217.47,217.53,321211.0,217.53,217.87,217.47,217.53,321211.0
2024-12-04 13:50:00,217.51,217.76,217.33,217.33,307885.0,217.51,217.76,217.33,217.33,307885.0
2024-12-04 14:00:00,217.35,217.8,217.24,217.56,320521.0,217.35,217.8,217.24,217.56,320521.0
2024-12-04 14:10:00,217.54,217.71,217.45,217.59,274060.0,217.54,217.71,217.45,217.59,274060.0
2024-12-04 14:20:00,217.59,218.07,217.48,218.01,416707.0,217.59,218.07,217.48,218.01,416707.0
2024-12-04 14:30:00,218.01,218.1,217.73,217.83,316647.0,218.01,218.1,217.73,217.83,316647.0
2024-12-04 14:40:00,217.83,217.96,217.48,217.5,284359.0,217.83,217.96,217.48,217.5,284359.0
2024-12-04 14:50:00,217.51,217.79,217.41,217.7,333689.0,217.51,217.79,217.41,217.7,333689.0
2024-12-04 15:00:00,217.7,217.89,217.6,217.79,290108.0,217.7,217.89,217.6,217.79,290108.0
2024-12-04 15:10:00,217.84,217.94,217.66,217.75,301702.0,217.84,217.94,217.66,217.75,301702.0
2024-12-04 15:20:00,217.74,218.08,217.65,218.01,413324.0,217.74,218.08,217.65,218.01,413324.0
2024-12-04 15:30:00,218.02,218.49,217.97,218.48,585846.0,218.02,218.49,217.97,218.48,585846.0
2024-12-04 15:40:00,218.48,218.89,218.44,218.59,752993.0,218.48,218.89,218.44,218.59,752993.0
2024-12-04 15:50:00,218.62,219.0,218.06,218.12,1810617.0,218.62,219.0,218.06,218.12,1810617.0
2024-12-05 09:30:00,217.99,218.32,217.3,217.79,1746908.0,217.99,218.32,217.3,217.79,1746908.0
2024-12-05 09:40:00,217.78,218.59,217.59,218.0,1022242.0,217.78,218.59,217.59,218.0,1022242.0
2024-12-05 09:50:00,217.99,218.67,217.93,218.28,811742.0,217.99,218.67,217.93,218.28,811742.0
2024-12-05 10:00:00,218.26,218.59,217.87,218.59,623517.0,218.26,218.59,217.87,218.59,623517.0
2024-12-05 10:10:00,218.56,218.87,218.35,218.53,501243.0,218.56,218.87,218.35,218.53,501243.0
2024-12-05 10:20:00,218.53,219.21,218.46,219.09,662268.0,218.53,219.21,218.46,219.09,662268.0
2024-12-05 10:30:00,219.07,219.63,218.86,219.51,735333.0,219.07,219.63,218.86,219.51,735333.0
2024-12-05 10:40:00,219.5,219.84,218.86,218.88,679953.0,219.5,219.84,218.86,218.88,679953.0
2024-12-05 10:50:00,218.92,219.44,218.61,218.89,657356.0,218.92,219.44,218.61,218.89,657356.0
2024-12-05 11:00:00,218.89,219.08,218.45,218.71,429664.0,218.89,219.08,218.45,218.71,429664.0
2024-12-05 11:10:00,218.71,219.55,218.7,219.52,495129.0,218.71,219.55,218.7,219.52,495129.0
2024-12-05 11:20:00,219.53,219.82,219.38,219.65,405440.0,219.53,219.82,219.38,219.65,405440.0
2024-12-05 11:30:00,219.64,219.87,219.63,219.73,419809.0,219.64,219.87,219.63,219.73,419809.0
2024-12-05 11:40:00,219.67,220.0,219.5,219.6,552216.0,219.67,220.0,219.5,219.6,552216.0
2024-12-05 11:50:00,219.6,220.19,219.53,220.09,736824.0,219.6,220.19,219.53,220.09,736824.0
2024-12-05 12:00:00,220.1,220.36,219.79,220.3,513276.0,220.1,220.36,219.79,220.3,513276.0
2024-12-05 12:10:00,220.31,220.96,220.29,220.81,1044794.0,220.31,220.96,220.29,220.81,1044794.0
2024-12-05 12:20:00,220.83,221.17,220.71,221.05,648142.0,220.83,221.17,220.71,221.05,648142.0
2024-12-05 12:30:00,221.04,221.47,220.89,221.47,612309.0,221.04,221.47,220.89,221.47,612309.0
2024-12-05 12:40:00,221.47,221.81,221.37,221.75,726711.0,221.47,221.81,221.37,221.75,726711.0
2024-12-05 12:50:00,221.74,221.9,221.38,221.54,488801.0,221.74,221.9,221.38,221.54,488801.0
2024-12-05 13:00:00,221.54,222.09,221.32,222.05,666486.0,221.54,222.09,221.32,222.05,666486.0
2024-12-05 13:10:00,222.07,222.15,221.36,221.4,836958.0,222.07,222.15,221.36,221.4,836958.0
2024-12-05 13:20:00,221.41,221.44,220.86,221.1,729603.0,221.41,221.44,220.86,221.1,729603.0
2024-12-05 13:30:00,221.1,221.23,220.73,220.92,356121.0,221.1,221.23,220.73,220.92,356121.0
2024-12-05 13:40:00,220.92,221.08,220.82,220.91,218639.0,220.92,221.08,220.82,220.91,218639.0
2024-12-05 13:50:00,220.92,220.93,220.45,220.54,306035.0,220.92,220.93,220.45,220.54,306035.0
2024-12-05 14:00:00,220.53,220.65,220.27,220.58,348025.0,220.53,220.65,220.27,220.58,348025.0
2024-12-05 14:10:00,220.56,221.09,220.45,221.0,371643.0,220.56,221.09,220.45,221.0,371643.0
2024-12-05 14:20:00,221.01,221.28,220.96,220.96,377988.0,221.01,221.28,220.96,220.96,377988.0
2024-12-05 14:30:00,220.98,221.13,220.89,221.05,262311.0,220.98,221.13,220.89,221.05,262311.0
2024-12-05 14:40:00,221.06,221.1,220.75,220.86,319805.0,221.06,221.1,220.75,220.86,319805.0
2024-12-05 14:50:00,220.87,221.05,220.64,221.01,336779.0,220.87,221.05,220.64,221.01,336779.0
2024-12-05 15:00:00,221.01,221.64,220.92,221.62,400597.0,221.01,221.64,220.92,221.62,400597.0
2024-12-05 15:10:00,221.61,221.65,221.12,221.21,408180.0,221.61,221.65,221.12,221.21,408180.0
2024-12-05 15:20:00,221.2,221.61,220.93,221.02,490322.0,221.2,221.61,220.93,221.02,490322.0
2024-12-05 15:30:00,221.04,221.08,220.56,220.88,582383.0,221.04,221.08,220.56,220.88,582383.0
2024-12-05 15:40:00,220.88,221.21,220.76,221.12,643512.0,220.88,221.21,220.76,221.12,643512.0
2024-12-05 15:50:00,221.14,222.02,219.79,220.56,2743583.0,221.14,222.02,219.79,220.56,2743583.0
2024-12-06 09:30:00,220.81,222.47,220.6,222.34,1960788.0,220.81,222.47,220.6,222.34,1960788.0
2024-12-06 09:40:00,222.34,224.11,222.14,223.62,1862366.0,222.34,224.11,222.14,223.62,1862366.0
2024-12-06 09:50:00,223.62,224.37,223.5,223.7,1482187.0,223.62,224.37,223.5,223.7,1482187.0
2024-12-06 10:00:00,223.7,223.98,223.42,223.92,838670.0,223.7,223.98,223.42,223.92,838670.0
2024-12-06 10:10:00,223.91,224.94,223.87,224.59,1328285.0,223.91,224.94,223.87,224.59,1328285.0
2024-12-06 10:20:00,224.62,224.78,224.31,224.53,626247.0,224.62,224.78,224.31,224.53,626247.0
2024-12-06 10:30:00,224.53,224.69,223.97,224.48,617742.0,224.53,224.69,223.97,224.48,617742.0
2024-12-06 10:40:00,224.49,224.59,223.9,224.1,557326.0,224.49,224.59,223.9,224.1,557326.0
2024-12-06 10:50:00,224.09,224.62,224.0,224.59,530712.0,224.09,224.62,224.0,224.59,530712.0
2024-12-06 11:00:00,224.6,224.87,224.45,224.69,517355.0,224.6,224.87,224.45,224.69,517355.0
2024-12-06 11:10:00,224.68,225.31,224.31,224.98,1192012.0,224.68,225.31,224.31,224.98,1192012.0
2024-12-06 11:20:00,224.96,225.29,224.8,225.01,566809.0,224.96,225.29,224.8,225.01,566809.0
2024-12-06 11:30:00,224.99,225.25,224.91,225.22,441097.0,224.99,225.25,224.91,225.22,441097.0
2024-12-06 11:40:00,225.21,225.55,225.08,225.16,843201.0,225.21,225.55,225.08,225.16,843201.0
2024-12-06 11:50:00,225.15,225.33,224.73,225.14,493350.0,225.15,225.33,224.73,225.14,493350.0
2024-12-06 12:00:00,225.16,225.19,224.52,224.95,370164.0,225.16,225.19,224.52,224.95,370164.0
2024-12-06 12:10:00,224.95,225.0,224.71,224.96,357979.0,224.95,225.0,224.71,224.96,357979.0
2024-12-06 12:20:00,224.96,225.0,224.58,224.75,401335.0,224.96,225.0,224.58,224.75,401335.0
2024-12-06 12:30:00,224.76,224.93,224.54,224.73,299988.0,224.76,224.93,224.54,224.73,299988.0
2024-12-06 12:40:00,224.71,225.0,224.41,224.72,427227.0,224.71,225.0,224.41,224.72,427227.0
2024-12-06 12:50:00,224.71,225.02,224.42,224.7,381592.0,224.71,225.02,224.42,224.7,381592.0
2024-12-06 13:00:00,224.71,225.2,224.54,224.95,387554.0,224.71,225.2,224.54,224.95,387554.0
2024-12-06 13:10:00,224.94,225.17,224.82,225.05,324377.0,224.94,225.17,224.82,225.05,324377.0
2024-12-06 13:20:00,225.05,225.19,224.96,225.11,308261.0,225.05,225.19,224.96,225.11,308261.0
2024-12-06 13:30:00,225.1,225.11,224.56,225.06,532846.0,225.1,225.11,224.56,225.06,532846.0
2024-12-06 13:40:00,225.05,225.12,224.64,225.0,286050.0,225.05,225.12,224.64,225.0,286050.0
2024-12-06 13:50:00,225.01,225.13,224.83,225.12,247453.0,225.01,225.13,224.83,225.12,247453.0
2024-12-06 14:00:00,225.11,225.11,224.51,224.52,326356.0,225.11,225.11,224.51,224.52,326356.0
2024-12-06 14:10:00,224.52,224.75,224.34,224.56,345180.0,224.52,224.75,224.34,224.56,345180.0
2024-12-06 14:20:00,224.55,224.88,224.51,224.67,312820.0,224.55,224.88,224.51,224.67,312820.0
2024-12-06 14:30:00,224.68,225.15,224.61,225.01,423975.0,224.68,225.15,224.61,225.01,423975.0
2024-12-06 14:40:00,225.04,225.5,224.99,225.48,377858.0,225.04,225.5,224.99,225.48,377858.0
2024-12-06 14:50:00,225.48,225.81,225.45,225.78,650456.0,225.48,225.81,225.45,225.78,650456.0
2024-12-06 15:00:00,225.78,225.86,225.54,225.62,551969.0,225.78,225.86,225.54,225.62,551969.0
2024-12-06 15:10:00,225.62,226.05,225.59,226.03,617752.0,225.62,226.05,225.59,226.03,617752.0
2024-12-06 15:20:00,226.02,226.33,225.85,226.32,661676.0,226.02,226.33,225.85,226.32,661676.0
2024-12-06 15:30:00,226.32,226.53,226.18,226.46,795662.0,226.32,226.53,226.18,226.46,795662.0
2024-12-06 15:40:00,226.46,226.75,226.35,226.4,786481.0,226.46,226.75,226.35,226.4,786481.0
2024-12-06 15:50:00,226.41,227.15,226.29,227.03,2536277.0,226.41,227.15,226.29,227.03,2536277.0
2024-12-09 09:30:00,227.15,229.59,227.03,229.15,3064306.0,227.15,229.59,227.03,229.15,3064306.0
2024-12-09 09:40:00,229.15,229.77,228.53,228.71,1482335.0,229.15,229.77,228.53,228.71,1482335.0
2024-12-09 09:50:00,228.71,228.75,227.91,228.54,755463.0,228.71,228.75,227.91,228.54,755463.0
2024-12-09 10:00:00,228.53,229.9,228.42,229.55,1032718.0,228.53,229.9,228.42,229.55,1032718.0
2024-12-09 10:10:00,229.53,230.01,229.06,229.4,829766.0,229.53,230.01,229.06,229.4,829766.0
2024-12-09 10:20:00,229.39,229.69,227.57,227.81,953620.0,229.39,229.69,227.57,227.81,953620.0
2024-12-09 10:30:00,227.83,228.17,226.26,226.7,1214943.0,227.83,228.17,226.26,226.7,1214943.0
2024-12-09 10:40:00,226.72,227.57,226.08,226.4,837264.0,226.72,227.57,226.08,226.4,837264.0
2024-12-09 10:50:00,226.38,227.21,226.26,227.11,591986.0,226.38,227.21,226.26,227.11,591986.0
2024-12-09 11:00:00,227.1,227.35,226.72,227.0,589112.0,227.1,227.35,226.72,227.0,589112.0
2024-12-09 11:10:00,227.0,228.36,226.93,228.32,863640.0,227.0,228.36,226.93,228.32,863640.0
2024-12-09 11:20:00,228.32,228.99,228.3,228.45,787460.0,228.32,228.99,228.3,228.45,787460.0
2024-12-09 11:30:00,228.45,229.28,228.4,228.87,513027.0,228.45,229.28,228.4,228.87,513027.0
2024-12-09 11:40:00,228.84,229.11,228.41,229.08,371833.0,228.84,229.11,228.41,229.08,371833.0
2024-12-09 11:50:00,229.07,229.54,228.87,229.34,436007.0,229.07,229.54,228.87,229.34,436007.0
2024-12-09 12:00:00,229.3,229.67,229.14,229.65,500262.0,229.3,229.67,229.14,229.65,500262.0
2024-12-09 12:10:00,229.64,229.68,228.64,228.64,462247.0,229.64,229.68,228.64,228.64,462247.0
2024-12-09 12:20:00,228.67,229.73,228.57,229.64,618346.0,228.67,229.73,228.57,229.64,618346.0
2024-12-09 12:30:00,229.63,229.87,229.39,229.84,485707.0,229.63,229.87,229.39,229.84,485707.0
2024-12-09 12:40:00,229.86,230.08,229.19,229.39,690970.0,229.86,230.08,229.19,229.39,690970.0
2024-12-09 12:50:00,229.36,229.72,229.11,229.27,298580.0,229.36,229.72,229.11,229.27,298580.0
2024-12-09 13:00:00,229.27,229.5,228.94,229.02,286493.0,229.27,229.5,228.94,229.02,286493.0
2024-12-09 13:10:00,229.04,229.13,228.83,228.95,286902.0,229.04,229.13,228.83,228.95,286902.0
2024-12-09 13:20:00,228.96,229.15,228.68,229.12,246715.0,228.96,229.15,228.68,229.12,246715.0
2024-12-09 13:30:00,229.08,229.19,228.72,229.06,258210.0,229.08,229.19,228.72,229.06,258210.0
2024-12-09 13:40:00,229.07,229.59,228.92,229.55,269835.0,229.07,229.59,228.92,229.55,269835.0
2024-12-09 13:50:00,229.57,229.64,229.21,229.4,206683.0,229.57,229.64,229.21,229.4,206683.0
2024-12-09 14:00:00,229.4,229.41,228.86,229.11,238339.0,229.4,229.41,228.86,229.11,238339.0
2024-12-09 14:10:00,229.07,229.07,228.56,228.64,259779.0,229.07,229.07,228.56,228.64,259779.0
2024-12-09 14:20:00,228.64,228.89,228.27,228.32,275238.0,228.64,228.89,228.27,228.32,275238.0
2024-12-09 14:30:00,228.32,228.33,228.02,228.24,348182.0,228.32,228.33,228.02,228.24,348182.0
2024-12-09 14:40:00,228.25,228.4,227.82,227.92,351922.0,228.25,228.4,227.82,227.92,351922.0
2024-12-09 14:50:00,227.93,228.18,227.71,228.01,347338.0,227.93,228.18,227.71,228.01,347338.0
2024-12-09 15:00:00,228.0,228.05,227.66,227.69,243892.0,228.0,228.05,227.66,227.69,243892.0
2024-12-09 15:10:00,227.68,227.83,227.28,227.32,608302.0,227.68,227.83,227.28,227.32,608302.0
2024-12-09 15:20:00,227.35,227.37,226.62,226.89,650633.0,227.35,227.37,226.62,226.89,650633.0
2024-12-09 15:30:00,226.9,226.94,226.24,226.51,729420.0,226.9,226.94,226.24,226.51,729420.0
2024-12-09 15:40:00,226.5,226.67,225.92,226.06,632461.0,226.5,226.67,225.92,226.06,632461.0
2024-12-09 15:50:00,226.06,226.72,225.67,226.14,2097137.0,226.06,226.72,225.67,226.14,2097137.0
2024-12-10 09:30:00,226.09,227.14,225.4,226.16,1631940.0,226.09,227.14,225.4,226.16,1631940.0
2024-12-10 09:40:00,226.15,227.98,226.08,227.55,1011296.0,226.15,227.98,226.08,227.55,1011296.0
2024-12-10 09:50:00,227.55,227.59,226.35,227.5,595911.0,227.55,227.59,226.35,227.5,595911.0
2024-12-10 10:00:00,227.45,228.89,227.25,228.69,828896.0,227.45,228.89,227.25,228.69,828896.0
2024-12-10 10:10:00,228.7,229.06,228.02,229.01,608366.0,228.7,229.06,228.02,229.01,608366.0
2024-12-10 10:20:00,229.01,229.05,228.06,228.06,452187.0,229.01,229.05,228.06,228.06,452187.0
2024-12-10 10:30:00,228.06,228.77,227.66,228.57,433279.0,228.06,228.77,227.66,228.57,433279.0
2024-12-10 10:40:00,228.61,228.69,228.11,228.21,312449.0,228.61,228.69,228.11,228.21,312449.0
2024-12-10 10:50:00,228.22,228.23,227.76,227.94,394001.0,228.22,228.23,227.76,227.94,394001.0
2024-12-10 11:00:00,227.94,228.13,226.98,227.06,503755.0,227.94,228.13,226.98,227.06,503755.0
2024-12-10 11:10:00,227.08,227.85,227.04,227.7,373623.0,227.08,227.85,227.04,227.7,373623.0
2024-12-10 11:20:00,227.73,228.02,227.1,227.1,254814.0,227.73,228.02,227.1,227.1,254814.0
2024-12-10 11:30:00,227.14,227.32,226.66,227.09,437023.0,227.14,227.32,226.66,227.09,437023.0
2024-12-10 11:40:00,227.11,227.49,226.93,227.4,266302.0,227.11,227.49,226.93,227.4,266302.0
2024-12-10 11:50:00,227.4,227.83,227.4,227.77,239014.0,227.4,227.83,227.4,227.77,239014.0
2024-12-10 12:00:00,227.78,227.9,227.62,227.77,194906.0,227.78,227.9,227.62,227.77,194906.0
2024-12-10 12:10:00,227.79,227.87,227.28,227.39,191630.0,227.79,227.87,227.28,227.39,191630.0
2024-12-10 12:20:00,227.36,227.99,227.35,227.75,228665.0,227.36,227.99,227.35,227.75,228665.0
2024-12-10 12:30:00,227.73,227.88,227.34,227.47,149481.0,227.73,227.88,227.34,227.47,149481.0
2024-12-10 12:40:00,227.47,227.48,226.92,227.03,192081.0,227.47,227.48,226.92,227.03,192081.0
2024-12-10 12:50:00,227.01,227.04,226.51,226.79,364470.0,227.01,227.04,226.51,226.79,364470.0
2024-12-10 13:00:00,226.79,227.15,226.61,226.83,436067.0,226.79,227.15,226.61,226.83,436067.0
2024-12-10 13:10:00,226.83,226.93,226.43,226.54,281993.0,226.83,226.93,226.43,226.54,281993.0
2024-12-10 13:20:00,226.54,226.7,226.35,226.7,263766.0,226.54,226.7,226.35,226.7,263766.0
2024-12-10 13:30:00,226.7,226.78,226.44,226.69,233791.0,226.7,226.78,226.44,226.69,233791.0
2024-12-10 13:40:00,226.69,226.76,226.44,226.5,123505.0,226.69,226.76,226.44,226.5,123505.0
2024-12-10 13:50:00,226.51,226.51,226.05,226.09,207183.0,226.51,226.51,226.05,226.09,207183.0
2024-12-10 14:00:00,226.09,226.13,225.52,225.68,451304.0,226.09,226.13,225.52,225.68,451304.0
2024-12-10 14:10:00,225.69,225.81,225.45,225.79,292650.0,225.69,225.81,225.45,225.79,292650.0
2024-12-10 14:20:00,225.79,225.95,225.76,225.83,210268.0,225.79,225.95,225.76,225.83,210268.0
2024-12-10 14:30:00,225.83,225.85,224.91,225.08,487466.0,225.83,225.85,224.91,225.08,487466.0
2024-12-10 14:40:00,225.09,225.27,224.81,224.86,300456.0,225.09,225.27,224.81,224.86,300456.0
2024-12-10 14:50:00,224.87,224.94,224.49,224.82,388560.0,224.87,224.94,224.49,224.82,388560.0
2024-12-10 15:00:00,224.82,224.91,224.48,224.8,377142.0,224.82,224.91,224.48,224.8,377142.0
2024-12-10 15:10:00,224.8,224.95,224.61,224.77,367070.0,224.8,224.95,224.61,224.77,367070.0
2024-12-10 15:20:00,224.76,224.77,224.34,224.5,444308.0,224.76,224.77,224.34,224.5,444308.0
2024-12-10 15:30:00,224.51,224.67,224.2,224.61,487249.0,224.51,224.67,224.2,224.61,487249.0
2024-12-10 15:40:00,224.61,225.08,224.57,224.94,500452.0,224.61,225.08,224.57,224.94,500452.0
2024-12-10 15:50:00,224.94,225.42,224.77,225.12,1196970.0,224.94,225.42,224.77,225.12,1196970.0
2024-12-11 09:30:00,226.41,229.7,226.26,228.46,2440831.0,226.41,229.7,226.26,228.46,2440831.0
2024-12-11 09:40:00,228.45,229.19,227.92,228.39,911883.0,228.45,229.19,227.92,228.39,911883.0
2024-12-11 09:50:00,228.43,229.68,228.28,229.25,848791.0,228.43,229.68,228.28,229.25,848791.0
2024-12-11 10:00:00,229.26,230.94,229.15,230.83,1311002.0,229.26,230.94,229.15,230.83,1311002.0
2024-12-11 10:10:00,230.82,230.9,229.84,229.9,696688.0,230.82,230.9,229.84,229.9,696688.0
2024-12-11 10:20:00,229.9,230.41,229.57,230.01,669089.0,229.9,230.41,229.57,230.01,669089.0
2024-12-11 10:30:00,230.01,231.03,230.01,230.98,609419.0,230.01,231.03,230.01,230.98,609419.0
2024-12-11 10:40:00,230.96,231.2,230.55,230.58,605045.0,230.96,231.2,230.55,230.58,605045.0
2024-12-11 10:50:00,230.57,230.67,229.93,230.34,538647.0,230.57,230.67,229.93,230.34,538647.0
2024-12-11 11:00:00,230.34,230.59,230.02,230.23,462489.0,230.34,230.59,230.02,230.23,462489.0
2024-12-11 11:10:00,230.23,230.23,229.62,229.86,439366.0,230.23,230.23,229.62,229.86,439366.0
2024-12-11 11:20:00,229.87,229.95,229.34,229.93,376446.0,229.87,229.95,229.34,229.93,376446.0
2024-12-11 11:30:00,229.94,230.64,229.87,230.63,372391.0,229.94,230.64,229.87,230.63,372391.0
2024-12-11 11:40:00,230.63,230.63,229.91,230.33,391993.0,230.63,230.63,229.91,230.33,391993.0
2024-12-11 11:50:00,230.32,230.4,230.02,230.24,378879.0,230.32,230.4,230.02,230.24,378879.0
2024-12-11 12:00:00,230.25,230.83,230.25,230.72,412551.0,230.25,230.83,230.25,230.72,412551.0
2024-12-11 12:10:00,230.74,230.81,230.42,230.64,318412.0,230.74,230.81,230.42,230.64,318412.0
2024-12-11 12:20:00,230.65,230.65,229.91,230.19,348220.0,230.65,230.65,229.91,230.19,348220.0
2024-12-11 12:30:00,230.18,230.72,230.01,230.71,290735.0,230.18,230.72,230.01,230.71,290735.0
2024-12-11 12:40:00,230.71,230.95,230.57,230.75,458425.0,230.71,230.95,230.57,230.75,458425.0
2024-12-11 12:50:00,230.75,230.83,230.41,230.63,316491.0,230.75,230.83,230.41,230.63,316491.0
2024-12-11 13:00:00,230.65,230.67,230.03,230.27,252376.0,230.65,230.67,230.03,230.27,252376.0
2024-12-11 13:10:00,230.26,230.48,230.02,230.44,222177.0,230.26,230.48,230.02,230.44,222177.0
2024-12-11 13:20:00,230.45,230.51,230.06,230.16,233805.0,230.45,230.51,230.06,230.16,233805.0
2024-12-11 13:30:00,230.16,230.45,230.07,230.27,249609.0,230.16,230.45,230.07,230.27,249609.0
2024-12-11 13:40:00,230.26,230.26,229.84,230.08,282053.0,230.26,230.26,229.84,230.08,282053.0
2024-12-11 13:50:00,230.09,230.19,229.92,230.12,207102.0,230.09,230.19,229.92,230.12,207102.0
2024-12-11 14:00:00,230.12,230.44,229.98,230.02,313505.0,230.12,230.44,229.98,230.02,313505.0
2024-12-11 14:10:00,230.0,230.11,229.87,230.01,224547.0,230.0,230.11,229.87,230.01,224547.0
2024-12-11 14:20:00,230.01,230.21,229.96,230.09,218069.0,230.01,230.21,229.96,230.09,218069.0
2024-12-11 14:30:00,230.1,230.11,229.66,229.75,217493.0,230.1,230.11,229.66,229.75,217493.0
2024-12-11 14:40:00,229.76,229.91,229.56,229.63,271930.0,229.76,229.91,229.56,229.63,271930.0
2024-12-11 14:50:00,229.62,229.79,229.42,229.52,191856.0,229.62,229.79,229.42,229.52,191856.0
2024-12-11 15:00:00,229.53,230.03,229.48,230.0,330738.0,229.53,230.03,229.48,230.0,330738.0
2024-12-11 15:10:00,229.99,230.04,229.7,230.02,257802.0,229.99,230.04,229.7,230.02,257802.0
2024-12-11 15:20:00,230.02,230.08,229.71,229.98,314335.0,230.02,230.08,229.71,229.98,314335.0
2024-12-11 15:30:00,229.96,230.05,229.78,229.89,369632.0,229.96,230.05,229.78,229.89,369632.0
2024-12-11 15:40:00,229.88,230.15,229.77,230.11,393250.0,229.88,230.15,229.77,230.11,393250.0
2024-12-11 15:50:00,230.09,230.43,230.01,230.18,1364546.0,230.09,230.43,230.01,230.18,1364546.0
2024-12-12 09:30:00,229.59,230.27,229.04,229.38,1389737.0,229.59,230.27,229.04,229.38,1389737.0
2024-12-12 09:40:00,229.32,229.38,227.85,227.96,1016803.0,229.32,229.38,227.85,227.96,1016803.0
2024-12-12 09:50:00,227.94,228.84,227.63,228.75,985404.0,227.94,228.84,227.63,228.75,985404.0
2024-12-12 10:00:00,228.75,229.37,228.56,228.64,705658.0,228.75,229.37,228.56,228.64,705658.0
2024-12-12 10:10:00,228.63,229.24,228.07,229.21,672856.0,228.63,229.24,228.07,229.21,672856.0
2024-12-12 10:20:00,229.2,230.04,229.02,229.9,615089.0,229.2,230.04,229.02,229.9,615089.0
2024-12-12 10:30:00,229.9,230.24,229.68,230.06,477439.0,229.9,230.24,229.68,230.06,477439.0
2024-12-12 10:40:00,230.09,230.6,229.78,230.52,525846.0,230.09,230.6,229.78,230.52,525846.0
2024-12-12 10:50:00,230.53,230.83,230.07,230.41,543450.0,230.53,230.83,230.07,230.41,543450.0
2024-12-12 11:00:00,230.43,231.08,230.3,230.71,435188.0,230.43,231.08,230.3,230.71,435188.0
2024-12-12 11:10:00,230.74,231.09,230.43,230.58,445915.0,230.74,231.09,230.43,230.58,445915.0
2024-12-12 11:20:00,230.56,230.84,230.1,230.14,276223.0,230.56,230.84,230.1,230.14,276223.0
2024-12-12 11:30:00,230.14,230.17,229.73,229.73,202832.0,230.14,230.17,229.73,229.73,202832.0
2024-12-12 11:40:00,229.72,229.72,229.29,229.64,259023.0,229.72,229.72,229.29,229.64,259023.0
2024-12-12 11:50:00,229.65,229.93,229.32,229.83,263651.0,229.65,229.93,229.32,229.83,263651.0
2024-12-12 12:00:00,229.81,230.48,229.53,230.33,280617.0,229.81,230.48,229.53,230.33,280617.0
2024-12-12 12:10:00,230.34,230.44,229.98,230.18,312223.0,230.34,230.44,229.98,230.18,312223.0
2024-12-12 12:20:00,230.19,230.24,229.7,229.79,151210.0,230.19,230.24,229.7,229.79,151210.0
2024-12-12 12:30:00,229.77,230.22,229.52,230.21,243354.0,229.77,230.22,229.52,230.21,243354.0
2024-12-12 12:40:00,230.21,230.21,229.88,230.03,122238.0,230.21,230.21,229.88,230.03,122238.0
2024-12-12 12:50:00,230.03,230.29,229.9,230.24,154676.0,230.03,230.29,229.9,230.24,154676.0
2024-12-12 13:00:00,230.23,230.26,229.92,230.11,140574.0,230.23,230.26,229.92,230.11,140574.0
2024-12-12 13:10:00,230.14,230.35,229.88,230.22,268805.0,230.14,230.35,229.88,230.22,268805.0
2024-12-12 13:20:00,230.23,230.34,230.0,230.02,157412.0,230.23,230.34,230.0,230.02,157412.0
2024-12-12 13:30:00,230.05,230.13,229.96,230.05,173284.0,230.05,230.13,229.96,230.05,173284.0
2024-12-12 13:40:00,230.03,230.12,229.82,230.09,172929.0,230.03,230.12,229.82,230.09,172929.0
2024-12-12 13:50:00,230.09,230.13,229.54,229.56,145843.0,230.09,230.13,229.54,229.56,145843.0
2024-12-12 14:00:00,229.56,229.75,229.15,229.3,235877.0,229.56,229.75,229.15,229.3,235877.0
2024-12-12 14:10:00,229.31,229.36,229.03,229.13,173043.0,229.31,229.36,229.03,229.13,173043.0
2024-12-12 14:20:00,229.12,229.12,228.6,228.68,229027.0,229.12,229.12,228.6,228.68,229027.0
2024-12-12 14:30:00,228.66,229.09,228.58,229.03,170366.0,228.66,229.09,228.58,229.03,170366.0
2024-12-12 14:40:00,229.04,229.04,228.75,228.8,163236.0,229.04,229.04,228.75,228.8,163236.0
2024-12-12 14:50:00,228.8,228.88,228.6,228.73,153910.0,228.8,228.88,228.6,228.73,153910.0
2024-12-12 15:00:00,228.7,228.77,228.46,228.56,162811.0,228.7,228.77,228.46,228.56,162811.0
2024-12-12 15:10:00,228.55,228.9,228.47,228.86,176773.0,228.55,228.9,228.47,228.86,176773.0
2024-12-12 15:20:00,228.87,229.04,228.69,229.02,296544.0,228.87,229.04,228.69,229.02,296544.0
2024-12-12 15:30:00,229.02,229.06,228.54,228.75,278616.0,229.02,229.06,228.54,228.75,278616.0
2024-12-12 15:40:00,228.75,228.95,228.57,228.91,263962.0,228.75,228.95,228.57,228.91,263962.0
2024-12-12 15:50:00,228.92,229.2,228.8,229.01,808743.0,228.92,229.2,228.8,229.01,808743.0
2024-12-13 09:30:00,228.4,229.75,228.28,229.16,1381959.0,228.4,229.75,228.28,229.16,1381959.0
2024-12-13 09:40:00,229.13,230.2,229.13,229.34,772181.0,229.13,230.2,229.13,229.34,772181.0
2024-12-13 09:50:00,229.37,229.9,229.33,229.48,427539.0,229.37,229.9,229.33,229.48,427539.0
2024-12-13 10:00:00,229.49,229.67,228.26,228.31,594966.0,229.49,229.67,228.26,228.31,594966.0
2024-12-13 10:10:00,228.3,229.08,228.12,228.14,545097.0,228.3,229.08,228.12,228.14,545097.0
2024-12-13 10:20:00,228.14,228.5,227.88,228.25,477289.0,228.14,228.5,227.88,228.25,477289.0
2024-12-13 10:30:00,228.26,228.49,228.0,228.47,313420.0,228.26,228.49,228.0,228.47,313420.0
2024-12-13 10:40:00,228.46,228.46,227.4,227.85,516834.0,228.46,228.46,227.4,227.85,516834.0
2024-12-13 10:50:00,227.85,227.94,226.13,226.24,650601.0,227.85,227.94,226.13,226.24,650601.0
2024-12-13 11:00:00,226.23,226.62,225.86,226.05,618768.0,226.23,226.62,225.86,226.05,618768.0
2024-12-13 11:10:00,226.05,227.47,225.91,227.29,577676.0,226.05,227.47,225.91,227.29,577676.0
2024-12-13 11:20:00,227.33,227.48,226.87,226.92,370406.0,227.33,227.48,226.87,226.92,370406.0
2024-12-13 11:30:00,226.9,227.73,226.9,227.23,456511.0,226.9,227.73,226.9,227.23,456511.0
2024-12-13 11:40:00,227.21,227.59,227.06,227.33,335474.0,227.21,227.59,227.06,227.33,335474.0
2024-12-13 11:50:00,227.32,227.5,226.86,227.21,451277.0,227.32,227.5,226.86,227.21,451277.0
2024-12-13 12:00:00,227.17,227.53,226.96,227.34,233374.0,227.17,227.53,226.96,227.34,233374.0
2024-12-13 12:10:00,227.3,227.75,227.07,227.72,696561.0,227.3,227.75,227.07,227.72,696561.0
2024-12-13 12:20:00,227.73,227.76,227.33,227.46,268305.0,227.73,227.76,227.33,227.46,268305.0
2024-12-13 12:30:00,227.45,227.98,227.33,227.73,325647.0,227.45,227.98,227.33,227.73,325647.0
2024-12-13 12:40:00,227.72,227.74,227.41,227.59,210592.0,227.72,227.74,227.41,227.59,210592.0
2024-12-13 12:50:00,227.59,227.83,227.3,227.33,191176.0,227.59,227.83,227.3,227.33,191176.0
2024-12-13 13:00:00,227.35,227.79,227.18,227.75,186683.0,227.35,227.79,227.18,227.75,186683.0
2024-12-13 13:10:00,227.79,227.98,227.69,227.88,273334.0,227.79,227.98,227.69,227.88,273334.0
2024-12-13 13:20:00,227.87,228.41,227.81,228.36,266681.0,227.87,228.41,227.81,228.36,266681.0
2024-12-13 13:30:00,228.38,228.38,227.9,228.15,244095.0,228.38,228.38,227.9,228.15,244095.0
2024-12-13 13:40:00,228.17,228.32,227.92,228.05,185818.0,228.17,228.32,227.92,228.05,185818.0
2024-12-13 13:50:00,228.07,228.19,227.81,228.09,136639.0,228.07,228.19,227.81,228.09,136639.0
2024-12-13 14:00:00,228.09,228.23,227.69,228.22,223282.0,228.09,228.23,227.69,228.22,223282.0
2024-12-13 14:10:00,228.22,228.22,227.86,228.08,180011.0,228.22,228.22,227.86,228.08,180011.0
2024-12-13 14:20:00,228.08,228.47,228.02,228.4,294426.0,228.08,228.47,228.02,228.4,294426.0
2024-12-13 14:30:00,228.4,228.65,228.37,228.38,368216.0,228.4,228.65,228.37,228.38,368216.0
2024-12-13 14:40:00,228.39,228.53,228.23,228.31,184098.0,228.39,228.53,228.23,228.31,184098.0
2024-12-13 14:50:00,228.31,228.53,228.26,228.45,157711.0,228.31,228.53,228.26,228.45,157711.0
2024-12-13 15:00:00,228.44,228.54,228.04,228.04,264169.0,228.44,228.54,228.04,228.04,264169.0
2024-12-13 15:10:00,228.04,228.07,227.18,227.28,467459.0,228.04,228.07,227.18,227.28,467459.0
2024-12-13 15:20:00,227.29,227.75,226.98,227.66,392552.0,227.29,227.75,226.98,227.66,392552.0
2024-12-13 15:30:00,227.66,227.87,227.45,227.69,277484.0,227.66,227.87,227.45,227.69,277484.0
2024-12-13 15:40:00,227.69,227.95,227.57,227.88,282020.0,227.69,227.95,227.57,227.88,282020.0
2024-12-13 15:50:00,227.88,227.88,227.24,227.43,1024412.0,227.88,227.88,227.24,227.43,1024412.0
2024-12-16 09:30:00,230.21,232.08,229.44,230.76,2162740.0,230.21,232.08,229.44,230.76,2162740.0
2024-12-16 09:40:00,230.74,230.85,229.29,229.66,675939.0,230.74,230.85,229.29,229.66,675939.0
2024-12-16 09:50:00,229.63,230.03,228.95,229.43,743806.0,229.63,230.03,228.95,229.43,743806.0
2024-12-16 10:00:00,229.41,229.45,228.01,228.05,855507.0,229.41,229.45,228.01,228.05,855507.0
2024-12-16 10:10:00,228.11,228.6,228.1,228.24,573338.0,228.11,228.6,228.1,228.24,573338.0
2024-12-16 10:20:00,228.23,229.34,228.12,229.32,483122.0,228.23,229.34,228.12,229.32,483122.0
2024-12-16 10:30:00,229.32,229.74,229.0,229.55,481196.0,229.32,229.74,229.0,229.55,481196.0
2024-12-16 10:40:00,229.55,230.45,229.37,230.0,528948.0,229.55,230.45,229.37,230.0,528948.0
2024-12-16 10:50:00,230.02,230.45,229.65,229.77,352981.0,230.02,230.45,229.65,229.77,352981.0
2024-12-16 11:00:00,229.7,230.49,229.7,230.03,347776.0,229.7,230.49,229.7,230.03,347776.0
2024-12-16 11:10:00,230.01,230.58,230.0,230.57,357974.0,230.01,230.58,230.0,230.57,357974.0
2024-12-16 11:20:00,230.58,230.85,230.36,230.79,354077.0,230.58,230.85,230.36,230.79,354077.0
2024-12-16 11:30:00,230.81,230.86,230.35,230.52,273747.0,230.81,230.86,230.35,230.52,273747.0
2024-12-16 11:40:00,230.54,230.67,230.14,230.18,253437.0,230.54,230.67,230.14,230.18,253437.0
2024-12-16 11:50:00,230.21,230.98,230.21,230.7,398867.0,230.21,230.98,230.21,230.7,398867.0
2024-12-16 12:00:00,230.7,230.75,230.18,230.28,372336.0,230.7,230.75,230.18,230.28,372336.0
2024-12-16 12:10:00,230.29,231.11,230.21,231.04,409661.0,230.29,231.11,230.21,231.04,409661.0
2024-12-16 12:20:00,231.04,231.11,230.58,230.88,330968.0,231.04,231.11,230.58,230.88,330968.0
2024-12-16 12:30:00,230.91,231.28,230.81,231.18,484240.0,230.91,231.28,230.81,231.18,484240.0
2024-12-16 12:40:00,231.16,231.4,231.02,231.12,210670.0,231.16,231.4,231.02,231.12,210670.0
2024-12-16 12:50:00,231.12,231.47,230.93,231.35,324542.0,231.12,231.47,230.93,231.35,324542.0
2024-12-16 13:00:00,231.38,231.5,230.95,231.4,521987.0,231.38,231.5,230.95,231.4,521987.0
2024-12-16 13:10:00,231.39,231.6,231.21,231.55,272433.0,231.39,231.6,231.21,231.55,272433.0
2024-12-16 13:20:00,231.52,231.73,231.42,231.69,302643.0,231.52,231.73,231.42,231.69,302643.0
2024-12-16 13:30:00,231.7,231.72,231.41,231.52,235781.0,231.7,231.72,231.41,231.52,235781.0
2024-12-16 13:40:00,231.52,231.77,231.48,231.69,209951.0,231.52,231.77,231.48,231.69,209951.0
2024-12-16 13:50:00,231.69,232.0,231.55,231.95,308879.0,231.69,232.0,231.55,231.95,308879.0
2024-12-16 14:00:00,231.94,231.95,231.38,231.71,328346.0,231.94,231.95,231.38,231.71,328346.0
2024-12-16 14:10:00,231.72,232.0,231.6,231.99,262500.0,231.72,232.0,231.6,231.99,262500.0
2024-12-16 14:20:00,231.97,232.18,231.74,232.03,330259.0,231.97,232.18,231.74,232.03,330259.0
2024-12-16 14:30:00,232.01,232.04,231.8,231.9,259738.0,232.01,232.04,231.8,231.9,259738.0
2024-12-16 14:40:00,231.91,232.03,231.8,232.01,311534.0,231.91,232.03,231.8,232.01,311534.0
2024-12-16 14:50:00,232.0,232.11,231.89,232.02,235854.0,232.0,232.11,231.89,232.02,235854.0
2024-12-16 15:00:00,232.04,232.28,231.76,232.27,389029.0,232.04,232.28,231.76,232.27,389029.0
2024-12-16 15:10:00,232.28,232.68,232.19,232.61,408796.0,232.28,232.68,232.19,232.61,408796.0
2024-12-16 15:20:00,232.61,232.95,232.51,232.87,438474.0,232.61,232.95,232.51,232.87,438474.0
2024-12-16 15:30:00,232.87,232.88,232.46,232.72,361356.0,232.87,232.88,232.46,232.72,361356.0
2024-12-16 15:40:00,232.74,232.74,232.37,232.45,386442.0,232.74,232.74,232.37,232.45,386442.0
2024-12-16 15:50:00,232.45,233.0,232.2,232.94,1279461.0,232.45,233.0,232.2,232.94,1279461.0
2024-12-17 09:30:00,232.39,232.73,229.34,229.37,2151818.0,232.39,232.73,229.34,229.37,2151818.0
2024-12-17 09:40:00,229.41,230.06,228.9,228.97,1049629.0,229.41,230.06,228.9,228.97,1049629.0
2024-12-17 09:50:00,228.97,229.47,228.18,228.23,812513.0,228.97,229.47,228.18,228.23,812513.0
2024-12-17 10:00:00,228.21,229.35,227.85,229.24,1167279.0,228.21,229.35,227.85,229.24,1167279.0
2024-12-17 10:10:00,229.22,229.56,228.33,228.33,792902.0,229.22,229.56,228.33,228.33,792902.0
2024-12-17 10:20:00,228.31,229.3,228.3,228.92,666380.0,228.31,229.3,228.3,228.92,666380.0
2024-12-17 10:30:00,228.96,229.47,228.66,229.08,514014.0,228.96,229.47,228.66,229.08,514014.0
2024-12-17 10:40:00,229.05,229.61,228.89,229.52,463491.0,229.05,229.61,228.89,229.52,463491.0
2024-12-17 10:50:00,229.53,230.37,229.39,230.07,478039.0,229.53,230.37,229.39,230.07,478039.0
2024-12-17 11:00:00,230.02,231.26,230.01,231.25,575829.0,230.02,231.26,230.01,231.25,575829.0
2024-12-17 11:10:00,231.23,231.38,230.91,231.17,460972.0,231.23,231.38,230.91,231.17,460972.0
2024-12-17 11:20:00,231.18,231.68,230.88,231.07,383159.0,231.18,231.68,230.88,231.07,383159.0
2024-12-17 11:30:00,231.05,231.39,230.77,231.21,415130.0,231.05,231.39,230.77,231.21,415130.0
2024-12-17 11:40:00,231.2,231.8,231.07,231.67,315321.0,231.2,231.8,231.07,231.67,315321.0
2024-12-17 11:50:00,231.68,231.82,231.12,231.29,274218.0,231.68,231.82,231.12,231.29,274218.0
2024-12-17 12:00:00,231.29,231.41,230.72,231.31,217389.0,231.29,231.41,230.72,231.31,217389.0
2024-12-17 12:10:00,231.34,231.34,230.61,230.63,251772.0,231.34,231.34,230.61,230.63,251772.0
2024-12-17 12:20:00,230.61,231.18,230.5,231.18,264601.0,230.61,231.18,230.5,231.18,264601.0
2024-12-17 12:30:00,231.19,231.59,230.91,231.45,538790.0,231.19,231.59,230.91,231.45,538790.0
2024-12-17 12:40:00,231.42,231.71,231.19,231.67,233014.0,231.42,231.71,231.19,231.67,233014.0
2024-12-17 12:50:00,231.69,231.78,231.38,231.65,205005.0,231.69,231.78,231.38,231.65,205005.0
2024-12-17 13:00:00,231.64,231.98,231.44,231.94,214880.0,231.64,231.98,231.44,231.94,214880.0
2024-12-17 13:10:00,231.95,232.0,231.28,231.32,255882.0,231.95,232.0,231.28,231.32,255882.0
2024-12-17 13:20:00,231.32,231.98,231.19,231.87,240412.0,231.32,231.98,231.19,231.87,240412.0
2024-12-17 13:30:00,231.86,232.37,231.8,232.26,325826.0,231.86,232.37,231.8,232.26,325826.0
2024-12-17 13:40:00,232.31,232.5,232.01,232.19,208072.0,232.31,232.5,232.01,232.19,208072.0
2024-12-17 13:50:00,232.19,232.5,232.03,232.14,259028.0,232.19,232.5,232.03,232.14,259028.0
2024-12-17 14:00:00,232.14,232.31,231.93,231.94,175635.0,232.14,232.31,231.93,231.94,175635.0
2024-12-17 14:10:00,231.93,232.3,231.92,232.3,220351.0,231.93,232.3,231.92,232.3,220351.0
2024-12-17 14:20:00,232.29,232.35,232.07,232.23,214132.0,232.29,232.35,232.07,232.23,214132.0
2024-12-17 14:30:00,232.25,232.25,231.64,231.76,213365.0,232.25,232.25,231.64,231.76,213365.0
2024-12-17 14:40:00,231.77,231.91,231.15,231.26,278110.0,231.77,231.91,231.15,231.26,278110.0
2024-12-17 14:50:00,231.24,231.33,230.98,231.03,244982.0,231.24,231.33,230.98,231.03,244982.0
2024-12-17 15:00:00,231.01,231.39,230.89,231.03,208407.0,231.01,231.39,230.89,231.03,208407.0
2024-12-17 15:10:00,231.04,231.4,230.98,231.21,236257.0,231.04,231.4,230.98,231.21,236257.0
2024-12-17 15:20:00,231.2,231.42,230.95,231.02,217054.0,231.2,231.42,230.95,231.02,217054.0
2024-12-17 15:30:00,231.02,231.14,230.88,231.07,276079.0,231.02,231.14,230.88,231.07,276079.0
2024-12-17 15:40:00,231.04,231.46,231.01,231.07,294255.0,231.04,231.46,231.01,231.07,294255.0
2024-12-17 15:50:00,231.06,231.45,231.01,231.25,1140437.0,231.06,231.45,231.01,231.25,1140437.0
2024-12-18 09:30:00,230.17,231.08,229.23,230.04,1553935.0,230.17,231.08,229.23,230.04,1553935.0
2024-12-18 09:40:00,230.02,230.27,229.5,230.12,539341.0,230.02,230.27,229.5,230.12,539341.0
2024-12-18 09:50:00,230.11,230.64,229.85,230.27,464909.0,230.11,230.64,229.85,230.27,464909.0
2024-12-18 10:00:00,230.28,230.94,229.85,230.7,520680.0,230.28,230.94,229.85,230.7,520680.0
2024-12-18 10:10:00,230.73,231.02,230.22,230.58,382149.0,230.73,231.02,230.22,230.58,382149.0
2024-12-18 10:20:00,230.56,231.01,230.3,230.81,311548.0,230.56,231.01,230.3,230.81,311548.0
2024-12-18 10:30:00,230.83,230.99,230.07,230.62,398102.0,230.83,230.99,230.07,230.62,398102.0
2024-12-18 10:40:00,230.63,231.4,230.47,231.2,406355.0,230.63,231.4,230.47,231.2,406355.0
2024-12-18 10:50:00,231.21,231.4,230.6,230.61,397688.0,231.21,231.4,230.6,230.61,397688.0
2024-12-18 11:00:00,230.61,230.98,230.51,230.51,353718.0,230.61,230.98,230.51,230.51,353718.0
2024-12-18 11:10:00,230.51,230.59,229.61,229.73,310749.0,230.51,230.59,229.61,229.73,310749.0
2024-12-18 11:20:00,229.75,230.31,229.71,230.29,292554.0,229.75,230.31,229.71,230.29,292554.0
2024-12-18 11:30:00,230.3,230.35,229.94,230.0,250722.0,230.3,230.35,229.94,230.0,250722.0
2024-12-18 11:40:00,229.99,230.26,229.7,229.7,275953.0,229.99,230.26,229.7,229.7,275953.0
2024-12-18 11:50:00,229.73,230.05,229.67,229.92,311890.0,229.73,230.05,229.67,229.92,311890.0
2024-12-18 12:00:00,229.91,230.52,229.73,230.32,250656.0,229.91,230.52,229.73,230.32,250656.0
2024-12-18 12:10:00,230.33,230.52,229.9,230.14,242340.0,230.33,230.52,229.9,230.14,242340.0
2024-12-18 12:20:00,230.12,230.19,229.82,229.83,179744.0,230.12,230.19,229.82,229.83,179744.0
2024-12-18 12:30:00,229.82,230.2,229.68,229.96,199848.0,229.82,230.2,229.68,229.96,199848.0
2024-12-18 12:40:00,229.95,230.14,229.82,230.05,160629.0,229.95,230.14,229.82,230.05,160629.0
2024-12-18 12:50:00,230.04,230.15,229.8,229.87,192341.0,230.04,230.15,229.8,229.87,192341.0
2024-12-18 13:00:00,229.86,230.29,229.82,230.05,284458.0,229.86,230.29,229.82,230.05,284458.0
2024-12-18 13:10:00,230.05,230.15,229.96,230.05,140636.0,230.05,230.15,229.96,230.05,140636.0
2024-12-18 13:20:00,230.04,230.2,229.76,229.86,187200.0,230.04,230.2,229.76,229.86,187200.0
2024-12-18 13:30:00,229.85,230.22,229.79,230.05,174930.0,229.85,230.22,229.79,230.05,174930.0
2024-12-18 13:40:00,230.03,230.44,229.98,230.38,195468.0,230.03,230.44,229.98,230.38,195468.0
2024-12-18 13:50:00,230.38,230.41,230.04,230.24,238829.0,230.38,230.41,230.04,230.24,238829.0
2024-12-18 14:00:00,230.26,230.27,228.1,228.19,736884.0,230.26,230.27,228.1,228.19,736884.0
2024-12-18 14:10:00,228.24,228.8,227.51,228.26,931122.0,228.24,228.8,227.51,228.26,931122.0
2024-12-18 14:20:00,228.26,229.09,228.07,228.13,461308.0,228.26,229.09,228.07,228.13,461308.0
2024-12-18 14:30:00,228.14,228.7,227.43,227.99,627328.0,228.14,228.7,227.43,227.99,627328.0
2024-12-18 14:40:00,227.94,228.53,227.11,227.99,521039.0,227.94,228.53,227.11,227.99,521039.0
2024-12-18 14:50:00,227.97,227.99,226.2,226.35,730495.0,227.97,227.99,226.2,226.35,730495.0
2024-12-18 15:00:00,226.39,226.49,224.56,224.76,1357418.0,226.39,226.49,224.56,224.76,1357418.0
2024-12-18 15:10:00,224.76,225.08,224.09,224.62,1018070.0,224.76,225.08,224.09,224.62,1018070.0
2024-12-18 15:20:00,224.66,225.4,223.72,224.08,1146174.0,224.66,225.4,223.72,224.08,1146174.0
2024-12-18 15:30:00,224.09,224.37,221.7,221.81,1252911.0,224.09,224.37,221.7,221.81,1252911.0
2024-12-18 15:40:00,221.79,221.79,220.11,221.68,1830205.0,221.79,221.79,220.11,221.68,1830205.0
2024-12-18 15:50:00,221.63,222.85,220.22,220.44,2730980.0,221.63,222.85,220.22,220.44,2730980.0
2024-12-19 09:30:00,225.15,225.61,222.92,223.82,2778329.0,225.15,225.61,222.92,223.82,2778329.0
2024-12-19 09:40:00,223.85,224.98,223.01,224.49,1064926.0,223.85,224.98,223.01,224.49,1064926.0
2024-12-19 09:50:00,224.48,224.98,223.86,224.53,733463.0,224.48,224.98,223.86,224.53,733463.0
2024-12-19 10:00:00,224.53,224.71,223.62,224.37,801913.0,224.53,224.71,223.62,224.37,801913.0
2024-12-19 10:10:00,224.34,225.34,224.33,225.25,641378.0,224.34,225.34,224.33,225.25,641378.0
2024-12-19 10:20:00,225.23,225.41,223.82,224.19,569461.0,225.23,225.41,223.82,224.19,569461.0
2024-12-19 10:30:00,224.2,224.52,223.22,223.69,612068.0,224.2,224.52,223.22,223.69,612068.0
2024-12-19 10:40:00,223.69,224.49,223.45,224.45,447188.0,223.69,224.49,223.45,224.45,447188.0
2024-12-19 10:50:00,224.42,224.86,223.86,224.77,421976.0,224.42,224.86,223.86,224.77,421976.0
2024-12-19 11:00:00,224.75,225.02,223.91,224.26,355052.0,224.75,225.02,223.91,224.26,355052.0
2024-12-19 11:10:00,224.29,224.43,223.73,224.09,393025.0,224.29,224.43,223.73,224.09,393025.0
2024-12-19 11:20:00,224.09,225.36,224.09,225.19,531112.0,224.09,225.36,224.09,225.19,531112.0
2024-12-19 11:30:00,225.18,226.09,225.02,226.07,549494.0,225.18,226.09,225.02,226.07,549494.0
2024-12-19 11:40:00,226.07,226.09,225.28,225.79,280744.0,226.07,226.09,225.28,225.79,280744.0
2024-12-19 11:50:00,225.79,225.95,225.28,225.83,258957.0,225.79,225.95,225.28,225.83,258957.0
2024-12-19 12:00:00,225.8,226.0,225.38,225.61,272288.0,225.8,226.0,225.38,225.61,272288.0
2024-12-19 12:10:00,225.61,225.65,225.11,225.16,247792.0,225.61,225.65,225.11,225.16,247792.0
2024-12-19 12:20:00,225.18,225.33,224.4,224.5,358298.0,225.18,225.33,224.4,224.5,358298.0
2024-12-19 12:30:00,224.5,224.84,224.0,224.75,391367.0,224.5,224.84,224.0,224.75,391367.0
2024-12-19 12:40:00,224.75,224.94,224.3,224.31,267783.0,224.75,224.94,224.3,224.31,267783.0
2024-12-19 12:50:00,224.31,225.02,224.23,224.99,237355.0,224.31,225.02,224.23,224.99,237355.0
2024-12-19 13:00:00,224.98,224.98,223.99,224.48,282695.0,224.98,224.98,223.99,224.48,282695.0
2024-12-19 13:10:00,224.46,224.73,224.37,224.57,157638.0,224.46,224.73,224.37,224.57,157638.0
2024-12-19 13:20:00,224.53,224.93,224.35,224.87,163621.0,224.53,224.93,224.35,224.87,163621.0
2024-12-19 13:30:00,224.86,225.01,224.68,224.91,211129.0,224.86,225.01,224.68,224.91,211129.0
2024-12-19 13:40:00,224.92,225.01,224.48,224.72,145880.0,224.92,225.01,224.48,224.72,145880.0
2024-12-19 13:50:00,224.73,225.19,224.56,225.19,214428.0,224.73,225.19,224.56,225.19,214428.0
2024-12-19 14:00:00,225.18,225.25,224.67,224.74,223162.0,225.18,225.25,224.67,224.74,223162.0
2024-12-19 14:10:00,224.74,224.78,224.46,224.58,252229.0,224.74,224.78,224.46,224.58,252229.0
2024-12-19 14:20:00,224.55,224.69,224.23,224.45,216295.0,224.55,224.69,224.23,224.45,216295.0
2024-12-19 14:30:00,224.45,224.6,224.23,224.58,198729.0,224.45,224.6,224.23,224.58,198729.0
2024-12-19 14:40:00,224.59,224.81,224.42,224.62,237366.0,224.59,224.81,224.42,224.62,237366.0
2024-12-19 14:50:00,224.65,224.97,224.46,224.5,223866.0,224.65,224.97,224.46,224.5,223866.0
2024-12-19 15:00:00,224.51,224.77,224.18,224.27,224645.0,224.51,224.77,224.18,224.27,224645.0
2024-12-19 15:10:00,224.26,224.54,223.85,224.53,267004.0,224.26,224.54,223.85,224.53,267004.0
2024-12-19 15:20:00,224.53,224.94,224.37,224.49,325984.0,224.53,224.94,224.37,224.49,325984.0
2024-12-19 15:30:00,224.53,224.7,223.42,224.4,484764.0,224.53,224.7,223.42,224.4,484764.0
2024-12-19 15:40:00,224.4,224.79,224.11,224.2,452241.0,224.4,224.79,224.11,224.2,452241.0
2024-12-19 15:50:00,224.18,224.23,223.23,223.28,1626806.0,224.18,224.23,223.23,223.28,1626806.0
2024-12-20 09:30:00,219.9,220.63,218.73,220.46,7705150.0,219.9,220.63,218.73,220.46,7705150.0
2024-12-20 09:40:00,220.45,220.95,219.37,219.37,795862.0,220.45,220.95,219.37,219.37,795862.0
2024-12-20 09:50:00,219.38,220.05,218.86,219.74,475923.0,219.38,220.05,218.86,219.74,475923.0
2024-12-20 10:00:00,219.77,221.03,219.77,220.45,666588.0,219.77,221.03,219.77,220.45,666588.0
2024-12-20 10:10:00,220.43,221.89,220.25,221.55,506812.0,220.43,221.89,220.25,221.55,506812.0
2024-12-20 10:20:00,221.47,222.93,221.47,222.93,379705.0,221.47,222.93,221.47,222.93,379705.0
2024-12-20 10:30:00,222.91,223.84,222.61,222.87,730246.0,222.91,223.84,222.61,222.87,730246.0
2024-12-20 10:40:00,222.86,223.57,222.61,222.87,572306.0,222.86,223.57,222.61,222.87,572306.0
2024-12-20 10:50:00,222.89,223.29,222.46,222.49,349594.0,222.89,223.29,222.46,222.49,349594.0
2024-12-20 11:00:00,222.49,223.75,222.39,223.61,353983.0,222.49,223.75,222.39,223.61,353983.0
2024-12-20 11:10:00,223.61,224.32,223.52,224.01,451961.0,223.61,224.32,223.52,224.01,451961.0
2024-12-20 11:20:00,224.02,224.37,223.82,224.34,364580.0,224.02,224.37,223.82,224.34,364580.0
2024-12-20 11:30:00,224.34,225.38,224.29,225.38,475051.0,224.34,225.38,224.29,225.38,475051.0
2024-12-20 11:40:00,225.39,225.85,225.18,225.63,440317.0,225.39,225.85,225.18,225.63,440317.0
2024-12-20 11:50:00,225.63,225.83,224.92,225.69,373769.0,225.63,225.83,224.92,225.69,373769.0
2024-12-20 12:00:00,225.69,225.72,225.17,225.42,370378.0,225.69,225.72,225.17,225.42,370378.0
2024-12-20 12:10:00,225.42,225.76,225.42,225.56,343620.0,225.42,225.76,225.42,225.56,343620.0
2024-12-20 12:20:00,225.55,226.21,225.3,226.13,693946.0,225.55,226.21,225.3,226.13,693946.0
2024-12-20 12:30:00,226.14,226.15,225.2,225.41,375562.0,226.14,226.15,225.2,225.41,375562.0
2024-12-20 12:40:00,225.4,225.42,224.98,225.24,299040.0,225.4,225.42,224.98,225.24,299040.0
2024-12-20 12:50:00,225.29,225.32,224.61,224.66,306087.0,225.29,225.32,224.61,224.66,306087.0
2024-12-20 13:00:00,224.66,224.68,223.93,223.98,462434.0,224.66,224.68,223.93,223.98,462434.0
2024-12-20 13:10:00,223.99,224.18,223.68,224.09,376599.0,223.99,224.18,223.68,224.09,376599.0
2024-12-20 13:20:00,224.07,224.43,223.73,224.14,308163.0,224.07,224.43,223.73,224.14,308163.0
2024-12-20 13:30:00,224.14,224.66,224.09,224.63,378687.0,224.14,224.66,224.09,224.63,378687.0
2024-12-20 13:40:00,224.65,224.89,224.54,224.71,276014.0,224.65,224.89,224.54,224.71,276014.0
2024-12-20 13:50:00,224.67,225.32,224.5,224.76,341891.0,224.67,225.32,224.5,224.76,341891.0
2024-12-20 14:00:00,224.75,224.87,224.37,224.87,309563.0,224.75,224.87,224.37,224.87,309563.0
2024-12-20 14:10:00,224.87,224.96,224.42,224.78,254474.0,224.87,224.96,224.42,224.78,254474.0
2024-12-20 14:20:00,224.77,225.28,224.73,225.28,234371.0,224.77,225.28,224.73,225.28,234371.0
2024-12-20 14:30:00,225.26,225.58,225.22,225.41,292650.0,225.26,225.58,225.22,225.41,292650.0
2024-12-20 14:40:00,225.42,225.46,225.05,225.08,293673.0,225.42,225.46,225.05,225.08,293673.0
2024-12-20 14:50:00,225.1,225.21,224.74,225.05,267161.0,225.1,225.21,224.74,225.05,267161.0
2024-12-20 15:00:00,225.05,225.17,224.76,224.89,273827.0,225.05,225.17,224.76,224.89,273827.0
2024-12-20 15:10:00,224.88,225.17,224.87,224.98,290982.0,224.88,225.17,224.87,224.98,290982.0
2024-12-20 15:20:00,224.97,224.99,224.4,224.45,395989.0,224.97,224.99,224.4,224.45,395989.0
2024-12-20 15:30:00,224.44,224.54,223.55,224.3,542982.0,224.44,224.54,223.55,224.3,542982.0
2024-12-20 15:40:00,224.31,224.9,224.0,224.69,384490.0,224.31,224.9,224.0,224.69,384490.0
2024-12-20 15:50:00,224.68,225.68,224.29,225.23,2396661.0,224.68,225.68,224.29,225.23,2396661.0
2024-12-23 09:30:00,225.0,225.43,223.9,225.25,1406823.0,225.0,225.43,223.9,225.25,1406823.0
2024-12-23 09:40:00,225.24,225.24,224.16,224.56,523471.0,225.24,225.24,224.16,224.56,523471.0
2024-12-23 09:50:00,224.56,225.4,224.25,224.91,474255.0,224.56,225.4,224.25,224.91,474255.0
2024-12-23 10:00:00,224.94,225.1,224.32,224.46,373935.0,224.94,225.1,224.32,224.46,373935.0
2024-12-23 10:10:00,224.44,224.91,224.0,224.43,383917.0,224.44,224.91,224.0,224.43,383917.0
2024-12-23 10:20:00,224.44,225.08,224.22,224.83,407675.0,224.44,225.08,224.22,224.83,407675.0
2024-12-23 10:30:00,224.87,225.22,224.64,225.14,332362.0,224.87,225.22,224.64,225.14,332362.0
2024-12-23 10:40:00,225.13,225.35,224.89,225.05,259968.0,225.13,225.35,224.89,225.05,259968.0
2024-12-23 10:50:00,225.08,225.92,225.02,225.34,316449.0,225.08,225.92,225.02,225.34,316449.0
2024-12-23 11:00:00,225.31,225.92,225.27,225.71,248499.0,225.31,225.92,225.27,225.71,248499.0
2024-12-23 11:10:00,225.73,225.89,225.46,225.84,220677.0,225.73,225.89,225.46,225.84,220677.0
2024-12-23 11:20:00,225.81,225.91,225.53,225.88,205826.0,225.81,225.91,225.53,225.88,205826.0
2024-12-23 11:30:00,225.89,225.98,225.38,225.64,215231.0,225.89,225.98,225.38,225.64,215231.0
2024-12-23 11:40:00,225.64,226.49,225.55,226.09,330512.0,225.64,226.49,225.55,226.09,330512.0
2024-12-23 11:50:00,226.08,226.49,225.95,226.38,276441.0,226.08,226.49,225.95,226.38,276441.0
2024-12-23 12:00:00,226.38,226.88,226.09,226.31,283468.0,226.38,226.88,226.09,226.31,283468.0
2024-12-23 12:10:00,226.3,226.5,225.7,226.06,210032.0,226.3,226.5,225.7,226.06,210032.0
2024-12-23 12:20:00,226.08,226.37,225.82,226.25,179154.0,226.08,226.37,225.82,226.25,179154.0
2024-12-23 12:30:00,226.29,226.41,225.96,226.34,171668.0,226.29,226.41,225.96,226.34,171668.0
2024-12-23 12:40:00,226.33,226.43,226.15,226.41,130602.0,226.33,226.43,226.15,226.41,130602.0
2024-12-23 12:50:00,226.39,226.39,225.92,225.95,148761.0,226.39,226.39,225.92,225.95,148761.0
2024-12-23 13:00:00,225.97,226.07,225.5,225.93,276370.0,225.97,226.07,225.5,225.93,276370.0
2024-12-23 13:10:00,225.91,225.98,225.45,225.51,150697.0,225.91,225.98,225.45,225.51,150697.0
2024-12-23 13:20:00,225.51,225.67,225.41,225.5,139902.0,225.51,225.67,225.41,225.5,139902.0
2024-12-23 13:30:00,225.49,226.02,225.49,226.0,149629.0,225.49,226.02,225.49,226.0,149629.0
2024-12-23 13:40:00,225.98,226.1,225.63,225.8,130931.0,225.98,226.1,225.63,225.8,130931.0
2024-12-23 13:50:00,225.76,226.25,225.75,226.18,195653.0,225.76,226.25,225.75,226.18,195653.0
2024-12-23 14:00:00,226.17,226.3,226.01,226.13,209141.0,226.17,226.3,226.01,226.13,209141.0
2024-12-23 14:10:00,226.14,226.31,226.03,226.13,135823.0,226.14,226.31,226.03,226.13,135823.0
2024-12-23 14:20:00,226.14,226.22,225.87,226.12,129142.0,226.14,226.22,225.87,226.12,129142.0
2024-12-23 14:30:00,226.14,226.33,225.83,225.85,187433.0,226.14,226.33,225.83,225.85,187433.0
2024-12-23 14:40:00,225.83,225.87,225.24,225.24,393657.0,225.83,225.87,225.24,225.24,393657.0
2024-12-23 14:50:00,225.26,225.72,225.16,225.48,238366.0,225.26,225.72,225.16,225.48,238366.0
2024-12-23 15:00:00,225.46,225.67,225.17,225.22,169219.0,225.46,225.67,225.17,225.22,169219.0
2024-12-23 15:10:00,225.22,225.42,224.92,224.93,313761.0,225.22,225.42,224.92,224.93,313761.0
2024-12-23 15:20:00,224.96,225.26,224.81,225.14,216008.0,224.96,225.26,224.81,225.14,216008.0
2024-12-23 15:30:00,225.16,225.37,225.0,225.26,217456.0,225.16,225.37,225.0,225.26,217456.0
2024-12-23 15:40:00,225.25,225.7,225.22,225.45,224147.0,225.25,225.7,225.22,225.45,224147.0
2024-12-23 15:50:00,225.48,225.57,224.84,225.09,1161951.0,225.48,225.57,224.84,225.09,1161951.0
2024-12-24 09:30:00,226.79,227.44,226.13,226.95,974129.0,226.79,227.44,226.13,226.95,974129.0
2024-12-24 09:40:00,226.95,228.6,226.89,228.32,803374.0,226.95,228.6,226.89,228.32,803374.0
2024-12-24 09:50:00,228.27,228.52,227.94,228.36,412431.0,228.27,228.52,227.94,228.36,412431.0
2024-12-24 10:00:00,228.4,228.51,227.78,227.97,512159.0,228.4,228.51,227.78,227.97,512159.0
2024-12-24 10:10:00,227.96,227.99,227.44,227.48,387690.0,227.96,227.99,227.44,227.48,387690.0
2024-12-24 10:20:00,227.53,228.07,227.27,227.95,439490.0,227.53,228.07,227.27,227.95,439490.0
2024-12-24 10:30:00,227.95,228.44,227.89,228.39,349287.0,227.95,228.44,227.89,228.39,349287.0
2024-12-24 10:40:00,228.4,229.14,228.39,228.96,518065.0,228.4,229.14,228.39,228.96,518065.0
2024-12-24 10:50:00,228.96,229.03,228.16,228.52,391878.0,228.96,229.03,228.16,228.52,391878.0
2024-12-24 11:00:00,228.49,228.73,228.1,228.47,254993.0,228.49,228.73,228.1,228.47,254993.0
2024-12-24 11:10:00,228.48,228.75,228.36,228.5,241446.0,228.48,228.75,228.36,228.5,241446.0
2024-12-24 11:20:00,228.52,228.67,228.23,228.4,202420.0,228.52,228.67,228.23,228.4,202420.0
2024-12-24 11:30:00,228.41,228.73,228.35,228.61,218098.0,228.41,228.73,228.35,228.61,218098.0
2024-12-24 11:40:00,228.63,228.9,228.49,228.85,220932.0,228.63,228.9,228.49,228.85,220932.0
2024-12-24 11:50:00,228.85,228.92,228.45,228.57,268159.0,228.85,228.92,228.45,228.57,268159.0
2024-12-24 12:00:00,228.57,228.89,228.38,228.7,208980.0,228.57,228.89,228.38,228.7,208980.0
2024-12-24 12:10:00,228.69,228.94,228.53,228.57,233522.0,228.69,228.94,228.53,228.57,233522.0
2024-12-24 12:20:00,228.57,228.57,228.16,228.42,340565.0,228.57,228.57,228.16,228.42,340565.0
2024-12-24 12:30:00,228.41,228.78,228.28,228.69,239322.0,228.41,228.78,228.28,228.69,239322.0
2024-12-24 12:40:00,228.71,228.86,228.45,228.76,231133.0,228.71,228.86,228.45,228.76,231133.0
2024-12-24 12:50:00,228.73,229.1,228.52,228.9,870808.0,228.73,229.1,228.52,228.9,870808.0
2024-12-26 09:30:00,227.79,228.5,227.57,228.28,845782.0,227.79,228.5,227.57,228.28,845782.0
2024-12-26 09:40:00,228.26,228.3,227.4,227.4,327292.0,228.26,228.3,227.4,227.4,327292.0
2024-12-26 09:50:00,227.4,227.93,226.67,227.8,486532.0,227.4,227.93,226.67,227.8,486532.0
2024-12-26 10:00:00,227.78,228.1,227.05,227.1,387129.0,227.78,228.1,227.05,227.1,387129.0
2024-12-26 10:10:00,227.12,227.62,227.11,227.51,195293.0,227.12,227.62,227.11,227.51,195293.0
2024-12-26 10:20:00,227.52,228.05,227.41,227.91,223548.0,227.52,228.05,227.41,227.91,223548.0
2024-12-26 10:30:00,227.89,228.18,227.77,228.11,346704.0,227.89,228.18,227.77,228.11,346704.0
2024-12-26 10:40:00,228.09,228.16,227.47,227.48,170092.0,228.09,228.16,227.47,227.48,170092.0
2024-12-26 10:50:00,227.49,227.74,227.46,227.52,171138.0,227.49,227.74,227.46,227.52,171138.0
2024-12-26 11:00:00,227.5,227.67,227.31,227.39,195713.0,227.5,227.67,227.31,227.39,195713.0
2024-12-26 11:10:00,227.37,227.69,227.36,227.54,130643.0,227.37,227.69,227.36,227.54,130643.0
2024-12-26 11:20:00,227.55,227.63,227.02,227.07,168679.0,227.55,227.63,227.02,227.07,168679.0
2024-12-26 11:30:00,227.1,227.4,227.03,227.15,195633.0,227.1,227.4,227.03,227.15,195633.0
2024-12-26 11:40:00,227.15,227.55,227.13,227.48,139442.0,227.15,227.55,227.13,227.48,139442.0
2024-12-26 11:50:00,227.48,227.58,227.28,227.47,162121.0,227.48,227.58,227.28,227.47,162121.0
2024-12-26 12:00:00,227.45,227.77,227.37,227.68,181728.0,227.45,227.77,227.37,227.68,181728.0
2024-12-26 12:10:00,227.69,228.3,227.63,228.26,326575.0,227.69,228.3,227.63,228.26,326575.0
2024-12-26 12:20:00,228.24,228.24,227.5,227.52,394144.0,228.24,228.24,227.5,227.52,394144.0
2024-12-26 12:30:00,227.54,228.12,227.46,227.78,305427.0,227.54,228.12,227.46,227.78,305427.0
2024-12-26 12:40:00,227.81,228.02,227.32,227.49,241593.0,227.81,228.02,227.32,227.49,241593.0
2024-12-26 12:50:00,227.51,227.73,227.22,227.56,141853.0,227.51,227.73,227.22,227.56,141853.0
2024-12-26 13:00:00,227.58,228.05,227.57,228.0,146900.0,227.58,228.05,227.57,228.0,146900.0
2024-12-26 13:10:00,228.0,228.09,227.78,228.02,154379.0,228.0,228.09,227.78,228.02,154379.0
2024-12-26 13:20:00,228.05,228.07,227.82,227.95,105676.0,228.05,228.07,227.82,227.95,105676.0
2024-12-26 13:30:00,227.96,228.01,227.68,227.84,135926.0,227.96,228.01,227.68,227.84,135926.0
2024-12-26 13:40:00,227.86,227.99,227.57,227.9,114963.0,227.86,227.99,227.57,227.9,114963.0
2024-12-26 13:50:00,227.9,227.91,227.66,227.79,112462.0,227.9,227.91,227.66,227.79,112462.0
2024-12-26 14:00:00,227.79,227.83,227.55,227.63,118737.0,227.79,227.83,227.55,227.63,118737.0
2024-12-26 14:10:00,227.63,227.79,227.48,227.49,141900.0,227.63,227.79,227.48,227.49,141900.0
2024-12-26 14:20:00,227.53,227.73,227.48,227.68,110452.0,227.53,227.73,227.48,227.68,110452.0
2024-12-26 14:30:00,227.69,227.87,227.53,227.82,144100.0,227.69,227.87,227.53,227.82,144100.0
2024-12-26 14:40:00,227.82,228.24,227.79,228.16,189463.0,227.82,228.24,227.79,228.16,189463.0
2024-12-26 14:50:00,228.14,228.36,228.14,228.26,225736.0,228.14,228.36,228.14,228.26,225736.0
2024-12-26 15:00:00,228.25,228.41,228.21,228.29,147941.0,228.25,228.41,228.21,228.29,147941.0
2024-12-26 15:10:00,228.3,228.33,228.06,228.24,144180.0,228.3,228.33,228.06,228.24,144180.0
2024-12-26 15:20:00,228.22,228.25,227.96,227.98,159111.0,228.22,228.25,227.96,227.98,159111.0
2024-12-26 15:30:00,227.97,228.16,227.87,227.95,193909.0,227.97,228.16,227.87,227.95,193909.0
2024-12-26 15:40:00,227.95,228.08,227.72,227.81,254798.0,227.95,228.08,227.72,227.81,254798.0
2024-12-26 15:50:00,227.81,227.85,226.93,227.09,784267.0,227.81,227.85,226.93,227.09,784267.0
2024-12-27 09:30:00,225.6,226.03,223.44,223.64,1099504.0,225.6,226.03,223.44,223.64,1099504.0
2024-12-27 09:40:00,223.58,223.73,222.67,223.42,813392.0,223.58,223.73,222.67,223.42,813392.0
2024-12-27 09:50:00,223.42,223.53,222.55,222.8,637822.0,223.42,223.53,222.55,222.8,637822.0
2024-12-27 10:00:00,222.83,223.0,221.46,221.77,733578.0,222.83,223.0,221.46,221.77,733578.0
2024-12-27 10:10:00,221.75,221.84,220.9,221.22,672246.0,221.75,221.84,220.9,221.22,672246.0
2024-12-27 10:20:00,221.19,222.15,221.13,221.35,616499.0,221.19,222.15,221.13,221.35,616499.0
2024-12-27 10:30:00,221.33,221.54,221.06,221.47,305377.0,221.33,221.54,221.06,221.47,305377.0
2024-12-27 10:40:00,221.46,221.98,221.22,221.81,478062.0,221.46,221.98,221.22,221.81,478062.0
2024-12-27 10:50:00,221.8,222.18,221.72,221.94,417223.0,221.8,222.18,221.72,221.94,417223.0
2024-12-27 11:00:00,221.89,221.96,221.28,221.51,366119.0,221.89,221.96,221.28,221.51,366119.0
2024-12-27 11:10:00,221.5,222.1,221.45,221.92,242481.0,221.5,222.1,221.45,221.92,242481.0
2024-12-27 11:20:00,221.91,222.67,221.75,222.63,441797.0,221.91,222.67,221.75,222.63,441797.0
2024-12-27 11:30:00,222.65,222.76,222.3,222.32,379363.0,222.65,222.76,222.3,222.32,379363.0
2024-12-27 11:40:00,222.29,222.34,221.83,221.88,275709.0,222.29,222.34,221.83,221.88,275709.0
2024-12-27 11:50:00,221.89,222.07,221.39,221.88,312096.0,221.89,222.07,221.39,221.88,312096.0
2024-12-27 12:00:00,221.89,222.08,221.67,221.88,199671.0,221.89,222.08,221.67,221.88,199671.0
2024-12-27 12:10:00,221.91,222.04,221.43,221.51,220902.0,221.91,222.04,221.43,221.51,220902.0
2024-12-27 12:20:00,221.53,222.05,221.41,222.01,210410.0,221.53,222.05,221.41,222.01,210410.0
2024-12-27 12:30:00,222.0,222.53,221.51,221.65,269123.0,222.0,222.53,221.51,221.65,269123.0
2024-12-27 12:40:00,221.7,222.12,221.66,221.83,152459.0,221.7,222.12,221.66,221.83,152459.0
2024-12-27 12:50:00,221.81,222.27,221.81,222.2,298068.0,221.81,222.27,221.81,222.2,298068.0
2024-12-27 13:00:00,222.18,222.46,222.07,222.21,263430.0,222.18,222.46,222.07,222.21,263430.0
2024-12-27 13:10:00,222.18,222.5,222.15,222.39,135400.0,222.18,222.5,222.15,222.39,135400.0
2024-12-27 13:20:00,222.4,222.69,222.29,222.5,201036.0,222.4,222.69,222.29,222.5,201036.0
2024-12-27 13:30:00,222.48,222.64,222.41,222.56,166046.0,222.48,222.64,222.41,222.56,166046.0
2024-12-27 13:40:00,222.55,222.8,222.53,222.62,174605.0,222.55,222.8,222.53,222.62,174605.0
2024-12-27 13:50:00,222.62,223.43,222.62,223.18,356311.0,222.62,223.43,222.62,223.18,356311.0
2024-12-27 14:00:00,223.17,223.45,222.97,223.2,230546.0,223.17,223.45,222.97,223.2,230546.0
2024-12-27 14:10:00,223.2,223.33,222.9,223.0,221306.0,223.2,223.33,222.9,223.0,221306.0
2024-12-27 14:20:00,223.01,223.11,222.65,222.8,226480.0,223.01,223.11,222.65,222.8,226480.0
2024-12-27 14:30:00,222.85,223.35,222.82,223.31,166696.0,222.85,223.35,222.82,223.31,166696.0
2024-12-27 14:40:00,223.3,223.55,223.3,223.39,170491.0,223.3,223.55,223.3,223.39,170491.0
2024-12-27 14:50:00,223.41,223.81,223.38,223.66,228577.0,223.41,223.81,223.38,223.66,228577.0
2024-12-27 15:00:00,223.64,223.71,223.22,223.6,199457.0,223.64,223.71,223.22,223.6,199457.0
2024-12-27 15:10:00,223.6,223.62,222.92,222.99,265153.0,223.6,223.62,222.92,222.99,265153.0
2024-12-27 15:20:00,223.02,223.46,222.92,223.33,254885.0,223.02,223.46,222.92,223.33,254885.0
2024-12-27 15:30:00,223.32,223.35,223.08,223.17,229123.0,223.32,223.35,223.08,223.17,229123.0
2024-12-27 15:40:00,223.19,223.43,222.99,223.37,289908.0,223.19,223.43,222.99,223.37,289908.0
2024-12-27 15:50:00,223.37,224.24,223.12,223.89,2052459.0,223.37,224.24,223.12,223.89,2052459.0
2024-12-30 09:30:00,220.08,220.14,219.23,219.73,1546690.0,220.08,220.14,219.23,219.73,1546690.0
2024-12-30 09:40:00,219.74,220.23,219.42,219.48,746304.0,219.74,220.23,219.42,219.48,746304.0
2024-12-30 09:50:00,219.5,220.18,218.84,218.91,852408.0,219.5,220.18,218.84,218.91,852408.0
2024-12-30 10:00:00,218.92,219.41,218.43,219.12,716041.0,218.92,219.41,218.43,219.12,716041.0
2024-12-30 10:10:00,219.1,219.67,218.92,218.93,485563.0,219.1,219.67,218.92,218.93,485563.0
2024-12-30 10:20:00,218.96,219.18,218.61,218.63,439971.0,218.96,219.18,218.61,218.63,439971.0
2024-12-30 10:30:00,218.61,219.71,218.54,219.6,445974.0,218.61,219.71,218.54,219.6,445974.0
2024-12-30 10:40:00,219.56,220.16,219.09,219.18,454041.0,219.56,220.16,219.09,219.18,454041.0
2024-12-30 10:50:00,219.2,219.71,219.08,219.66,271544.0,219.2,219.71,219.08,219.66,271544.0
2024-12-30 11:00:00,219.65,219.96,219.41,219.91,293234.0,219.65,219.96,219.41,219.91,293234.0
2024-12-30 11:10:00,219.9,220.38,219.59,220.36,318637.0,219.9,220.38,219.59,220.36,318637.0
2024-12-30 11:20:00,220.37,220.46,219.99,220.36,342898.0,220.37,220.46,219.99,220.36,342898.0
2024-12-30 11:30:00,220.36,220.8,220.32,220.72,453140.0,220.36,220.8,220.32,220.72,453140.0
2024-12-30 11:40:00,220.72,220.93,220.52,220.64,341061.0,220.72,220.93,220.52,220.64,341061.0
2024-12-30 11:50:00,220.66,221.24,220.66,221.17,261014.0,220.66,221.24,220.66,221.17,261014.0
2024-12-30 12:00:00,221.16,221.34,220.71,220.98,391589.0,221.16,221.34,220.71,220.98,391589.0
2024-12-30 12:10:00,220.98,221.24,220.93,221.08,251573.0,220.98,221.24,220.93,221.08,251573.0
2024-12-30 12:20:00,221.08,221.51,221.04,221.4,319227.0,221.08,221.51,221.04,221.4,319227.0
2024-12-30 12:30:00,221.42,221.7,221.35,221.69,189270.0,221.42,221.7,221.35,221.69,189270.0
2024-12-30 12:40:00,221.7,222.05,221.52,221.94,231603.0,221.7,222.05,221.52,221.94,231603.0
2024-12-30 12:50:00,221.93,222.22,221.25,222.13,274781.0,221.93,222.22,221.25,222.13,274781.0
2024-12-30 13:00:00,222.14,222.15,221.52,221.75,188190.0,222.14,222.15,221.52,221.75,188190.0
2024-12-30 13:10:00,221.73,222.07,221.67,221.76,153420.0,221.73,222.07,221.67,221.76,153420.0
2024-12-30 13:20:00,221.74,221.85,221.27,221.65,219404.0,221.74,221.85,221.27,221.65,219404.0
2024-12-30 13:30:00,221.63,222.13,221.58,221.97,184860.0,221.63,222.13,221.58,221.97,184860.0
2024-12-30 13:40:00,221.97,222.33,221.88,222.17,207584.0,221.97,222.33,221.88,222.17,207584.0
2024-12-30 13:50:00,222.19,222.3,221.98,222.13,188284.0,222.19,222.3,221.98,222.13,188284.0
2024-12-30 14:00:00,222.13,222.14,221.77,222.06,162976.0,222.13,222.14,221.77,222.06,162976.0
2024-12-30 14:10:00,222.05,222.09,221.66,221.74,144395.0,222.05,222.09,221.66,221.74,144395.0
2024-12-30 14:20:00,221.73,222.08,221.49,222.01,186954.0,221.73,222.08,221.49,222.01,186954.0
2024-12-30 14:30:00,222.01,222.37,221.98,222.06,203860.0,222.01,222.37,221.98,222.06,203860.0
2024-12-30 14:40:00,222.05,222.52,222.05,222.34,189633.0,222.05,222.52,222.05,222.34,189633.0
2024-12-30 14:50:00,222.35,222.65,222.23,222.52,207313.0,222.35,222.65,222.23,222.52,207313.0
2024-12-30 15:00:00,222.51,222.74,222.3,222.49,209190.0,222.51,222.74,222.3,222.49,209190.0
2024-12-30 15:10:00,222.49,223.0,222.45,222.78,256022.0,222.49,223.0,222.45,222.78,256022.0
2024-12-30 15:20:00,222.78,222.85,222.16,222.17,299449.0,222.78,222.85,222.16,222.17,299449.0
2024-12-30 15:30:00,222.16,222.45,222.03,222.3,275896.0,222.16,222.45,222.03,222.3,275896.0
2024-12-30 15:40:00,222.32,222.58,222.16,222.31,334426.0,222.32,222.58,222.16,222.31,334426.0
2024-12-30 15:50:00,222.28,222.64,221.18,221.21,1285601.0,222.28,222.64,221.18,221.21,1285601.0
2024-12-31 09:30:00,222.97,223.23,221.48,221.54,827047.0,222.97,223.23,221.48,221.54,827047.0
2024-12-31 09:40:00,221.58,222.03,221.07,221.93,546105.0,221.58,222.03,221.07,221.93,546105.0
2024-12-31 09:50:00,221.9,222.35,221.39,222.28,445136.0,221.9,222.35,221.39,222.28,445136.0
2024-12-31 10:00:00,222.27,222.37,221.42,221.44,448187.0,222.27,222.37,221.42,221.44,448187.0
2024-12-31 10:10:00,221.43,221.85,221.18,221.85,341070.0,221.43,221.85,221.18,221.85,341070.0
2024-12-31 10:20:00,221.8,222.14,221.25,221.4,367385.0,221.8,222.14,221.25,221.4,367385.0
2024-12-31 10:30:00,221.41,221.91,221.16,221.6,306194.0,221.41,221.91,221.16,221.6,306194.0
2024-12-31 10:40:00,221.55,221.65,221.16,221.21,230723.0,221.55,221.65,221.16,221.21,230723.0
2024-12-31 10:50:00,221.22,221.72,221.18,221.45,243174.0,221.22,221.72,221.18,221.45,243174.0
2024-12-31 11:00:00,221.44,221.47,220.64,221.0,300037.0,221.44,221.47,220.64,221.0,300037.0
2024-12-31 11:10:00,221.02,221.13,220.49,220.5,240687.0,221.02,221.13,220.49,220.5,240687.0
2024-12-31 11:20:00,220.51,220.95,220.36,220.6,239466.0,220.51,220.95,220.36,220.6,239466.0
2024-12-31 11:30:00,220.59,220.66,220.39,220.43,178610.0,220.59,220.66,220.39,220.43,178610.0
2024-12-31 11:40:00,220.41,221.18,220.37,221.11,175420.0,220.41,221.18,220.37,221.11,175420.0
2024-12-31 11:50:00,221.07,221.26,220.88,221.0,192060.0,221.07,221.26,220.88,221.0,192060.0
2024-12-31 12:00:00,221.04,221.1,220.68,221.1,164154.0,221.04,221.1,220.68,221.1,164154.0
2024-12-31 12:10:00,221.09,221.23,220.82,221.13,149017.0,221.09,221.23,220.82,221.13,149017.0
2024-12-31 12:20:00,221.16,221.24,220.57,220.61,133183.0,221.16,221.24,220.57,220.61,133183.0
2024-12-31 12:30:00,220.62,220.73,219.83,219.9,282848.0,220.62,220.73,219.83,219.9,282848.0
2024-12-31 12:40:00,219.93,220.08,219.7,219.75,218795.0,219.93,220.08,219.7,219.75,218795.0
2024-12-31 12:50:00,219.74,220.83,219.7,220.77,341005.0,219.74,220.83,219.7,220.77,341005.0
2024-12-31 13:00:00,220.77,221.14,220.42,220.82,243429.0,220.77,221.14,220.42,220.82,243429.0
2024-12-31 13:10:00,220.77,220.79,220.24,220.26,117530.0,220.77,220.79,220.24,220.26,117530.0
2024-12-31 13:20:00,220.25,220.33,219.75,219.8,199579.0,220.25,220.33,219.75,219.8,199579.0
2024-12-31 13:30:00,219.78,220.1,219.73,219.95,158523.0,219.78,220.1,219.73,219.95,158523.0
2024-12-31 13:40:00,220.0,220.42,219.95,220.36,131555.0,220.0,220.42,219.95,220.36,131555.0
2024-12-31 13:50:00,220.35,220.61,220.2,220.2,140918.0,220.35,220.61,220.2,220.2,140918.0
2024-12-31 14:00:00,220.21,220.57,219.95,220.54,292747.0,220.21,220.57,219.95,220.54,292747.0
2024-12-31 14:10:00,220.53,220.74,220.35,220.36,123737.0,220.53,220.74,220.35,220.36,123737.0
2024-12-31 14:20:00,220.38,220.43,219.92,220.05,181103.0,220.38,220.43,219.92,220.05,181103.0
2024-12-31 14:30:00,220.06,220.34,220.01,220.25,124365.0,220.06,220.34,220.01,220.25,124365.0
2024-12-31 14:40:00,220.27,220.29,219.86,220.15,182493.0,220.27,220.29,219.86,220.15,182493.0
2024-12-31 14:50:00,220.15,220.8,220.09,220.77,226917.0,220.15,220.8,220.09,220.77,226917.0
2024-12-31 15:00:00,220.76,220.78,220.42,220.67,186660.0,220.76,220.78,220.42,220.67,186660.0
2024-12-31 15:10:00,220.66,220.74,220.18,220.67,252525.0,220.66,220.74,220.18,220.67,252525.0
2024-12-31 15:20:00,220.7,221.3,220.62,221.26,254377.0,220.7,221.3,220.62,221.26,254377.0
2024-12-31 15:30:00,221.26,221.34,220.8,220.83,244114.0,221.26,221.34,220.8,220.83,244114.0
2024-12-31 15:40:00,220.84,221.06,220.6,220.97,267351.0,220.84,221.06,220.6,220.97,267351.0
2024-12-31 15:50:00,221.0,221.0,218.94,219.39,2653584.0,221.0,221.0,218.94,219.39,2653584.0
2025-01-02 09:30:00,222.44,224.19,220.61,220.76,2478010.0,222.44,224.19,220.61,220.76,2478010.0
2025-01-02 09:40:00,220.78,222.32,220.64,222.27,1185124.0,220.78,222.32,220.64,222.27,1185124.0
2025-01-02 09:50:00,222.28,224.03,222.13,224.03,973788.0,222.28,224.03,222.13,224.03,973788.0
2025-01-02 10:00:00,224.06,224.63,223.83,224.1,762575.0,224.06,224.63,223.83,224.1,762575.0
2025-01-02 10:10:00,224.1,225.15,223.74,223.97,968991.0,224.1,225.15,223.74,223.97,968991.0
2025-01-02 10:20:00,223.95,224.05,222.54,223.25,672198.0,223.95,224.05,222.54,223.25,672198.0
2025-01-02 10:30:00,223.25,223.33,222.25,222.52,549249.0,223.25,223.33,222.25,222.52,549249.0
2025-01-02 10:40:00,222.54,222.94,221.75,222.88,469000.0,222.54,222.94,221.75,222.88,469000.0
2025-01-02 10:50:00,222.87,223.34,222.5,222.68,398306.0,222.87,223.34,222.5,222.68,398306.0
2025-01-02 11:00:00,222.7,222.78,221.71,222.21,449872.0,222.7,222.78,221.71,222.21,449872.0
2025-01-02 11:10:00,222.25,222.94,221.82,222.87,321061.0,222.25,222.94,221.82,222.87,321061.0
2025-01-02 11:20:00,222.86,223.35,222.47,222.98,307980.0,222.86,223.35,222.47,222.98,307980.0
2025-01-02 11:30:00,222.95,224.0,222.83,223.43,422939.0,222.95,224.0,222.83,223.43,422939.0
2025-01-02 11:40:00,223.45,223.9,223.25,223.85,345851.0,223.45,223.9,223.25,223.85,345851.0
2025-01-02 11:50:00,223.83,223.94,222.96,223.0,270210.0,223.83,223.94,222.96,223.0,270210.0
2025-01-02 12:00:00,223.03,223.44,222.75,222.95,237094.0,223.03,223.44,222.75,222.95,237094.0
2025-01-02 12:10:00,222.92,223.62,222.64,222.75,210481.0,222.92,223.62,222.64,222.75,210481.0
2025-01-02 12:20:00,222.72,222.73,220.73,220.81,536637.0,222.72,222.73,220.73,220.81,536637.0
2025-01-02 12:30:00,220.86,220.86,219.37,219.45,555255.0,220.86,220.86,219.37,219.45,555255.0
2025-01-02 12:40:00,219.48,219.7,218.39,218.4,678386.0,219.48,219.7,218.39,218.4,678386.0
2025-01-02 12:50:00,218.42,219.55,218.19,219.32,602436.0,218.42,219.55,218.19,219.32,602436.0
2025-01-02 13:00:00,219.33,219.89,218.76,219.76,495114.0,219.33,219.89,218.76,219.76,495114.0
2025-01-02 13:10:00,219.77,219.86,218.63,219.15,323850.0,219.77,219.86,218.63,219.15,323850.0
2025-01-02 13:20:00,219.16,219.52,218.89,219.5,226962.0,219.16,219.52,218.89,219.5,226962.0
2025-01-02 13:30:00,219.49,219.49,218.57,219.11,363762.0,219.49,219.49,218.57,219.11,363762.0
2025-01-02 13:40:00,219.09,219.63,218.7,218.81,281129.0,219.09,219.63,218.7,218.81,281129.0
2025-01-02 13:50:00,218.83,219.23,218.64,219.19,257995.0,218.83,219.23,218.64,219.19,257995.0
2025-01-02 14:00:00,219.19,219.86,219.01,219.49,258709.0,219.19,219.86,219.01,219.49,258709.0
2025-01-02 14:10:00,219.51,219.79,219.37,219.6,245066.0,219.51,219.79,219.37,219.6,245066.0
2025-01-02 14:20:00,219.59,220.0,219.45,219.85,245427.0,219.59,220.0,219.45,219.85,245427.0
2025-01-02 14:30:00,219.83,219.97,219.35,219.68,297288.0,219.83,219.97,219.35,219.68,297288.0
2025-01-02 14:40:00,219.65,220.32,219.28,220.15,339572.0,219.65,220.32,219.28,220.15,339572.0
2025-01-02 14:50:00,220.15,220.41,219.6,219.66,377457.0,220.15,220.41,219.6,219.66,377457.0
2025-01-02 15:00:00,219.66,220.36,219.65,220.18,236887.0,219.66,220.36,219.65,220.18,236887.0
2025-01-02 15:10:00,220.18,220.76,220.13,220.44,322767.0,220.18,220.76,220.13,220.44,322767.0
2025-01-02 15:20:00,220.44,220.63,220.04,220.26,252580.0,220.44,220.63,220.04,220.26,252580.0
2025-01-02 15:30:00,220.31,220.73,219.91,219.94,360286.0,220.31,220.73,219.91,219.94,360286.0
2025-01-02 15:40:00,219.94,220.13,219.78,219.96,386318.0,219.94,220.13,219.78,219.96,386318.0
2025-01-02 15:50:00,219.97,220.38,219.76,220.25,1316939.0,219.97,220.38,219.76,220.25,1316939.0
2025-01-03 09:30:00,222.48,224.79,222.0,224.78,1735804.0,222.48,224.79,222.0,224.78,1735804.0
2025-01-03 09:40:00,224.77,225.36,224.12,224.44,1081710.0,224.77,225.36,224.12,224.44,1081710.0
2025-01-03 09:50:00,224.44,224.83,223.6,224.19,505989.0,224.44,224.83,223.6,224.19,505989.0
2025-01-03 10:00:00,224.18,224.37,223.23,223.55,687001.0,224.18,224.37,223.23,223.55,687001.0
2025-01-03 10:10:00,223.58,223.67,222.12,222.24,548653.0,223.58,223.67,222.12,222.24,548653.0
2025-01-03 10:20:00,222.22,222.55,221.62,222.35,718794.0,222.22,222.55,221.62,222.35,718794.0
2025-01-03 10:30:00,222.33,223.28,221.83,222.86,447041.0,222.33,223.28,221.83,222.86,447041.0
2025-01-03 10:40:00,222.87,223.39,222.82,222.91,299968.0,222.87,223.39,222.82,222.91,299968.0
2025-01-03 10:50:00,222.92,222.95,222.35,222.78,282560.0,222.92,222.95,222.35,222.78,282560.0
2025-01-03 11:00:00,222.75,223.05,222.21,222.4,272199.0,222.75,223.05,222.21,222.4,272199.0
2025-01-03 11:10:00,222.42,223.07,222.33,222.86,390739.0,222.42,223.07,222.33,222.86,390739.0
2025-01-03 11:20:00,222.85,223.59,222.85,223.59,365525.0,222.85,223.59,222.85,223.59,365525.0
2025-01-03 11:30:00,223.59,224.36,223.52,224.25,454888.0,223.59,224.36,223.52,224.25,454888.0
2025-01-03 11:40:00,224.27,224.71,224.19,224.51,319794.0,224.27,224.71,224.19,224.51,319794.0
2025-01-03 11:50:00,224.55,224.74,224.26,224.37,290295.0,224.55,224.74,224.26,224.37,290295.0
2025-01-03 12:00:00,224.37,224.75,224.18,224.31,236292.0,224.37,224.75,224.18,224.31,236292.0
2025-01-03 12:10:00,224.3,224.46,223.94,223.99,213009.0,224.3,224.46,223.94,223.99,213009.0
2025-01-03 12:20:00,224.01,224.49,223.79,223.98,320232.0,224.01,224.49,223.79,223.98,320232.0
2025-01-03 12:30:00,224.0,224.18,223.76,224.02,172639.0,224.0,224.18,223.76,224.02,172639.0
2025-01-03 12:40:00,224.04,224.15,223.51,223.69,232907.0,224.04,224.15,223.51,223.69,232907.0
2025-01-03 12:50:00,223.66,223.75,223.39,223.43,189714.0,223.66,223.75,223.39,223.43,189714.0
2025-01-03 13:00:00,223.43,223.55,223.11,223.37,199097.0,223.43,223.55,223.11,223.37,199097.0
2025-01-03 13:10:00,223.39,223.51,223.25,223.49,147392.0,223.39,223.51,223.25,223.49,147392.0
2025-01-03 13:20:00,223.5,223.88,223.5,223.79,192666.0,223.5,223.88,223.5,223.79,192666.0
2025-01-03 13:30:00,223.81,224.02,223.71,223.97,213482.0,223.81,224.02,223.71,223.97,213482.0
2025-01-03 13:40:00,223.96,224.3,223.91,223.97,277267.0,223.96,224.3,223.91,223.97,277267.0
2025-01-03 13:50:00,223.94,224.02,223.53,223.55,171445.0,223.94,224.02,223.53,223.55,171445.0
2025-01-03 14:00:00,223.55,223.93,223.43,223.9,173302.0,223.55,223.93,223.43,223.9,173302.0
2025-01-03 14:10:00,223.89,224.1,223.75,224.04,165007.0,223.89,224.1,223.75,224.04,165007.0
2025-01-03 14:20:00,224.03,224.25,223.86,224.24,171054.0,224.03,224.25,223.86,224.24,171054.0
2025-01-03 14:30:00,224.24,224.5,224.19,224.48,270999.0,224.24,224.5,224.19,224.48,270999.0
2025-01-03 14:40:00,224.48,224.5,224.09,224.25,167630.0,224.48,224.5,224.09,224.25,167630.0
2025-01-03 14:50:00,224.25,224.25,223.95,223.99,148667.0,224.25,224.25,223.95,223.99,148667.0
2025-01-03 15:00:00,223.98,223.98,223.69,223.87,216086.0,223.98,223.98,223.69,223.87,216086.0
2025-01-03 15:10:00,223.87,223.92,223.63,223.8,224581.0,223.87,223.92,223.63,223.8,224581.0
2025-01-03 15:20:00,223.79,223.92,223.62,223.84,236999.0,223.79,223.92,223.62,223.84,236999.0
2025-01-03 15:30:00,223.81,223.81,223.49,223.6,318964.0,223.81,223.81,223.49,223.6,318964.0
2025-01-03 15:40:00,223.6,223.67,223.36,223.52,254676.0,223.6,223.67,223.36,223.52,254676.0
2025-01-03 15:50:00,223.5,224.39,223.47,224.13,1464866.0,223.5,224.39,223.47,224.13,1464866.0
2025-01-06 09:30:00,226.82,227.9,225.58,225.74,2090885.0,226.82,227.9,225.58,225.74,2090885.0
2025-01-06 09:40:00,225.77,226.17,224.84,226.05,1249983.0,225.77,226.17,224.84,226.05,1249983.0
2025-01-06 09:50:00,226.07,226.37,225.32,226.06,756135.0,226.07,226.37,225.32,226.06,756135.0
2025-01-06 10:00:00,226.08,226.67,225.67,226.09,757339.0,226.08,226.67,225.67,226.09,757339.0
2025-01-06 10:10:00,226.07,226.98,225.43,226.97,734783.0,226.07,226.98,225.43,226.97,734783.0
2025-01-06 10:20:00,226.97,228.12,226.9,227.98,1098751.0,226.97,228.12,226.9,227.98,1098751.0
2025-01-06 10:30:00,228.0,228.29,227.55,228.2,622682.0,228.0,228.29,227.55,228.2,622682.0
2025-01-06 10:40:00,228.21,228.84,228.08,228.54,527891.0,228.21,228.84,228.08,228.54,527891.0
2025-01-06 10:50:00,228.54,228.56,227.95,228.24,454393.0,228.54,228.56,227.95,228.24,454393.0
2025-01-06 11:00:00,228.22,228.55,227.69,228.24,384162.0,228.22,228.55,227.69,228.24,384162.0
2025-01-06 11:10:00,228.25,228.53,227.91,228.19,315368.0,228.25,228.53,227.91,228.19,315368.0
2025-01-06 11:20:00,228.18,228.5,227.89,228.43,425762.0,228.18,228.5,227.89,228.43,425762.0
2025-01-06 11:30:00,228.41,228.47,228.01,228.43,269312.0,228.41,228.47,228.01,228.43,269312.0
2025-01-06 11:40:00,228.44,228.66,228.08,228.28,307759.0,228.44,228.66,228.08,228.28,307759.0
2025-01-06 11:50:00,228.27,228.69,228.17,228.43,240631.0,228.27,228.69,228.17,228.43,240631.0
2025-01-06 12:00:00,228.33,228.33,228.01,228.12,250461.0,228.33,228.33,228.01,228.12,250461.0
2025-01-06 12:10:00,228.11,228.11,227.58,227.72,221759.0,228.11,228.11,227.58,227.72,221759.0
2025-01-06 12:20:00,227.71,227.84,227.33,227.55,220530.0,227.71,227.84,227.33,227.55,220530.0
2025-01-06 12:30:00,227.53,227.91,227.43,227.59,246244.0,227.53,227.91,227.43,227.59,246244.0
2025-01-06 12:40:00,227.58,227.59,226.91,226.98,337443.0,227.58,227.59,226.91,226.98,337443.0
2025-01-06 12:50:00,226.98,227.37,226.77,227.21,302232.0,226.98,227.37,226.77,227.21,302232.0
2025-01-06 13:00:00,227.22,227.22,226.66,227.03,213032.0,227.22,227.22,226.66,227.03,213032.0
2025-01-06 13:10:00,227.03,227.15,226.8,226.87,128276.0,227.03,227.15,226.8,226.87,128276.0
2025-01-06 13:20:00,226.88,227.19,226.83,227.0,132053.0,226.88,227.19,226.83,227.0,132053.0
2025-01-06 13:30:00,226.99,227.07,226.75,226.91,165645.0,226.99,227.07,226.75,226.91,165645.0
2025-01-06 13:40:00,226.89,226.95,226.17,226.29,236020.0,226.89,226.95,226.17,226.29,236020.0
2025-01-06 13:50:00,226.28,226.7,226.14,226.22,197940.0,226.28,226.7,226.14,226.22,197940.0
2025-01-06 14:00:00,226.22,226.29,225.86,225.97,280160.0,226.22,226.29,225.86,225.97,280160.0
2025-01-06 14:10:00,225.95,226.39,225.83,226.22,220195.0,225.95,226.39,225.83,226.22,220195.0
2025-01-06 14:20:00,226.22,226.43,226.1,226.31,158646.0,226.22,226.43,226.1,226.31,158646.0
2025-01-06 14:30:00,226.31,226.34,226.06,226.16,170978.0,226.31,226.34,226.06,226.16,170978.0
2025-01-06 14:40:00,226.14,226.51,226.12,226.39,172863.0,226.14,226.51,226.12,226.39,172863.0
2025-01-06 14:50:00,226.36,226.42,225.83,225.87,208874.0,226.36,226.42,225.83,225.87,208874.0
2025-01-06 15:00:00,225.86,226.35,225.74,226.22,201039.0,225.86,226.35,225.74,226.22,201039.0
2025-01-06 15:10:00,226.22,226.57,226.14,226.44,269607.0,226.22,226.57,226.14,226.44,269607.0
2025-01-06 15:20:00,226.46,226.99,226.38,226.95,323104.0,226.46,226.99,226.38,226.95,323104.0
2025-01-06 15:30:00,226.95,227.31,226.92,227.07,442063.0,226.95,227.31,226.92,227.07,442063.0
2025-01-06 15:40:00,227.06,227.38,226.93,226.96,412530.0,227.06,227.38,226.93,226.96,412530.0
2025-01-06 15:50:00,226.95,227.71,226.77,227.61,1343441.0,226.95,227.71,226.77,227.61,1343441.0
2025-01-07 09:30:00,227.95,228.39,225.83,225.97,1641670.0,227.95,228.39,225.83,225.97,1641670.0
2025-01-07 09:40:00,226.0,227.0,225.86,226.14,703638.0,226.0,227.0,225.86,226.14,703638.0
2025-01-07 09:50:00,226.11,226.47,225.86,225.94,615845.0,226.11,226.47,225.86,225.94,615845.0
2025-01-07 10:00:00,225.94,225.94,223.81,224.0,1042102.0,225.94,225.94,223.81,224.0,1042102.0
2025-01-07 10:10:00,223.94,224.69,223.78,224.15,579042.0,223.94,224.69,223.78,224.15,579042.0
2025-01-07 10:20:00,224.1,224.83,223.98,224.07,391224.0,224.1,224.83,223.98,224.07,391224.0
2025-01-07 10:30:00,224.0,224.11,222.26,222.31,748710.0,224.0,224.11,222.26,222.31,748710.0
2025-01-07 10:40:00,222.34,222.79,222.14,222.72,590986.0,222.34,222.79,222.14,222.72,590986.0
2025-01-07 10:50:00,222.72,223.94,222.56,223.92,464082.0,222.72,223.94,222.56,223.92,464082.0
2025-01-07 11:00:00,223.94,224.05,223.35,223.91,470856.0,223.94,224.05,223.35,223.91,470856.0
2025-01-07 11:10:00,223.91,224.12,223.44,223.68,360718.0,223.91,224.12,223.44,223.68,360718.0
2025-01-07 11:20:00,223.69,224.28,223.39,223.99,324470.0,223.69,224.28,223.39,223.99,324470.0
2025-01-07 11:30:00,223.97,224.18,223.24,223.85,294969.0,223.97,224.18,223.24,223.85,294969.0
2025-01-07 11:40:00,223.84,224.13,223.5,223.72,215008.0,223.84,224.13,223.5,223.72,215008.0
2025-01-07 11:50:00,223.73,223.74,222.82,222.92,256331.0,223.73,223.74,222.82,222.92,256331.0
2025-01-07 12:00:00,222.94,223.22,222.8,223.0,173905.0,222.94,223.22,222.8,223.0,173905.0
2025-01-07 12:10:00,222.95,223.32,222.79,223.16,185933.0,222.95,223.32,222.79,223.16,185933.0
2025-01-07 12:20:00,223.17,223.22,222.65,222.92,243276.0,223.17,223.22,222.65,222.92,243276.0
2025-01-07 12:30:00,222.94,223.3,222.63,222.78,220304.0,222.94,223.3,222.63,222.78,220304.0
2025-01-07 12:40:00,222.79,222.94,222.52,222.65,198453.0,222.79,222.94,222.52,222.65,198453.0
2025-01-07 12:50:00,222.67,223.11,222.43,222.98,224854.0,222.67,223.11,222.43,222.98,224854.0
2025-01-07 13:00:00,222.97,223.37,222.93,223.3,180428.0,222.97,223.37,222.93,223.3,180428.0
2025-01-07 13:10:00,223.29,223.49,223.13,223.47,264894.0,223.29,223.49,223.13,223.47,264894.0
2025-01-07 13:20:00,223.46,223.77,223.32,223.41,266476.0,223.46,223.77,223.32,223.41,266476.0
2025-01-07 13:30:00,223.39,223.39,223.05,223.15,171113.0,223.39,223.39,223.05,223.15,171113.0
2025-01-07 13:40:00,223.16,223.33,222.92,223.25,187124.0,223.16,223.33,222.92,223.25,187124.0
2025-01-07 13:50:00,223.25,223.3,222.99,223.06,142426.0,223.25,223.3,222.99,223.06,142426.0
2025-01-07 14:00:00,223.06,223.37,223.04,223.28,132617.0,223.06,223.37,223.04,223.28,132617.0
2025-01-07 14:10:00,223.3,223.43,223.08,223.22,199578.0,223.3,223.43,223.08,223.22,199578.0
2025-01-07 14:20:00,223.23,223.36,222.98,223.34,226587.0,223.23,223.36,222.98,223.34,226587.0
2025-01-07 14:30:00,223.32,223.35,222.93,223.01,216352.0,223.32,223.35,222.93,223.01,216352.0
2025-01-07 14:40:00,223.0,223.06,222.53,222.58,343635.0,223.0,223.06,222.53,222.58,343635.0
2025-01-07 14:50:00,222.6,222.84,222.58,222.65,141532.0,222.6,222.84,222.58,222.65,141532.0
2025-01-07 15:00:00,222.64,222.68,222.3,222.39,240275.0,222.64,222.68,222.3,222.39,240275.0
2025-01-07 15:10:00,222.37,222.38,221.92,222.05,412379.0,222.37,222.38,221.92,222.05,412379.0
2025-01-07 15:20:00,222.04,222.09,221.74,221.91,400911.0,222.04,222.09,221.74,221.91,400911.0
2025-01-07 15:30:00,221.89,222.01,221.46,221.92,454714.0,221.89,222.01,221.46,221.92,454714.0
2025-01-07 15:40:00,221.9,222.34,221.73,222.11,511944.0,221.9,222.34,221.73,222.11,511944.0
2025-01-07 15:50:00,222.09,222.32,221.86,222.08,1227593.0,222.09,222.32,221.86,222.08,1227593.0
2025-01-08 09:30:00,223.2,223.22,222.13,222.38,1026794.0,223.2,223.22,222.13,222.38,1026794.0
2025-01-08 09:40:00,222.42,223.11,222.35,222.78,540247.0,222.42,223.11,222.35,222.78,540247.0
2025-01-08 09:50:00,222.78,223.03,221.85,222.59,482096.0,222.78,223.03,221.85,222.59,482096.0
2025-01-08 10:00:00,222.56,222.82,221.71,222.09,402617.0,222.56,222.82,221.71,222.09,402617.0
2025-01-08 10:10:00,222.1,222.27,220.65,221.1,467327.0,222.1,222.27,220.65,221.1,467327.0
2025-01-08 10:20:00,221.09,221.15,220.2,220.68,545404.0,221.09,221.15,220.2,220.68,545404.0
2025-01-08 10:30:00,220.66,222.15,220.63,221.52,441039.0,220.66,222.15,220.63,221.52,441039.0
2025-01-08 10:40:00,221.54,221.72,220.96,221.15,216393.0,221.54,221.72,220.96,221.15,216393.0
2025-01-08 10:50:00,221.15,221.77,221.14,221.55,212694.0,221.15,221.77,221.14,221.55,212694.0
2025-01-08 11:00:00,221.56,221.62,220.93,221.15,201835.0,221.56,221.62,220.93,221.15,201835.0
2025-01-08 11:10:00,221.16,221.48,220.9,221.42,195015.0,221.16,221.48,220.9,221.42,195015.0
2025-01-08 11:20:00,221.49,221.82,221.44,221.53,249276.0,221.49,221.82,221.44,221.53,249276.0
2025-01-08 11:30:00,221.53,222.41,221.49,222.31,252076.0,221.53,222.41,221.49,222.31,252076.0
2025-01-08 11:40:00,222.32,222.74,222.14,222.48,238804.0,222.32,222.74,222.14,222.48,238804.0
2025-01-08 11:50:00,222.48,222.55,222.17,222.36,168412.0,222.48,222.55,222.17,222.36,168412.0
2025-01-08 12:00:00,222.36,222.36,221.73,221.92,177497.0,222.36,222.36,221.73,221.92,177497.0
2025-01-08 12:10:00,221.9,221.97,221.21,221.46,181805.0,221.9,221.97,221.21,221.46,181805.0
2025-01-08 12:20:00,221.46,221.52,220.44,220.56,263041.0,221.46,221.52,220.44,220.56,263041.0
2025-01-08 12:30:00,220.58,221.01,220.32,220.81,214936.0,220.58,221.01,220.32,220.81,214936.0
2025-01-08 12:40:00,220.77,221.23,220.69,220.78,227369.0,220.77,221.23,220.69,220.78,227369.0
2025-01-08 12:50:00,220.79,221.69,220.78,221.56,149310.0,220.79,221.69,220.78,221.56,149310.0
2025-01-08 13:00:00,221.56,222.36,221.5,222.22,152779.0,221.56,222.36,221.5,222.22,152779.0
2025-01-08 13:10:00,222.24,222.57,222.2,222.55,198429.0,222.24,222.57,222.2,222.55,198429.0
2025-01-08 13:20:00,222.54,223.12,222.36,222.91,267544.0,222.54,223.12,222.36,222.91,267544.0
2025-01-08 13:30:00,222.89,223.17,222.56,223.07,215472.0,222.89,223.17,222.56,223.07,215472.0
2025-01-08 13:40:00,223.06,223.09,222.48,222.5,188174.0,223.06,223.09,222.48,222.5,188174.0
2025-01-08 13:50:00,222.51,222.58,221.64,222.19,238423.0,222.51,222.58,221.64,222.19,238423.0
2025-01-08 14:00:00,222.21,222.96,221.9,222.86,268475.0,222.21,222.96,221.9,222.86,268475.0
2025-01-08 14:10:00,222.86,223.07,222.44,223.02,264741.0,222.86,223.07,222.44,223.02,264741.0
2025-01-08 14:20:00,222.99,223.52,222.74,223.35,254191.0,222.99,223.52,222.74,223.35,254191.0
2025-01-08 14:30:00,223.34,223.34,222.29,222.29,203433.0,223.34,223.34,222.29,222.29,203433.0
2025-01-08 14:40:00,222.31,222.39,221.96,222.12,221674.0,222.31,222.39,221.96,222.12,221674.0
2025-01-08 14:50:00,222.11,222.25,221.8,221.92,172967.0,222.11,222.25,221.8,221.92,172967.0
2025-01-08 15:00:00,221.95,222.04,221.68,221.78,148461.0,221.95,222.04,221.68,221.78,148461.0
2025-01-08 15:10:00,221.78,221.97,221.47,221.84,212427.0,221.78,221.97,221.47,221.84,212427.0
2025-01-08 15:20:00,221.86,221.96,221.7,221.78,199608.0,221.86,221.96,221.7,221.78,199608.0
2025-01-08 15:30:00,221.8,221.89,221.29,221.29,247996.0,221.8,221.89,221.29,221.29,247996.0
2025-01-08 15:40:00,221.31,221.78,221.27,221.49,208558.0,221.31,221.78,221.27,221.49,208558.0
2025-01-08 15:50:00,221.48,222.5,221.48,222.15,1370882.0,221.48,222.5,221.48,222.15,1370882.0
2025-01-10 09:30:00,221.46,221.71,219.18,219.73,2441912.0,221.46,221.71,219.18,219.73,2441912.0
2025-01-10 09:40:00,219.73,219.79,217.61,218.19,1055437.0,219.73,219.79,217.61,218.19,1055437.0
2025-01-10 09:50:00,218.18,218.78,217.52,218.25,899400.0,218.18,218.78,217.52,218.25,899400.0
2025-01-10 10:00:00,218.22,218.22,216.5,216.86,1112604.0,218.22,218.22,216.5,216.86,1112604.0
2025-01-10 10:10:00,216.82,217.62,216.58,217.37,566298.0,216.82,217.62,216.58,217.37,566298.0
2025-01-10 10:20:00,217.37,218.43,217.26,218.31,610146.0,217.37,218.43,217.26,218.31,610146.0
2025-01-10 10:30:00,218.33,219.05,217.9,218.7,541194.0,218.33,219.05,217.9,218.7,541194.0
2025-01-10 10:40:00,218.7,219.69,218.58,219.59,682459.0,218.7,219.69,218.58,219.59,682459.0
2025-01-10 10:50:00,219.57,219.61,218.16,218.31,518449.0,219.57,219.61,218.16,218.31,518449.0
2025-01-10 11:00:00,218.36,218.49,217.33,217.74,468762.0,218.36,218.49,217.33,217.74,468762.0
2025-01-10 11:10:00,217.72,217.78,217.2,217.24,552757.0,217.72,217.78,217.2,217.24,552757.0
2025-01-10 11:20:00,217.25,218.1,217.22,217.78,399763.0,217.25,218.1,217.22,217.78,399763.0
2025-01-10 11:30:00,217.76,217.95,217.16,217.42,317554.0,217.76,217.95,217.16,217.42,317554.0
2025-01-10 11:40:00,217.45,218.33,217.42,217.63,335038.0,217.45,218.33,217.42,217.63,335038.0
2025-01-10 11:50:00,217.65,217.93,217.16,217.18,333455.0,217.65,217.93,217.16,217.18,333455.0
2025-01-10 12:00:00,217.18,217.29,216.96,217.02,431710.0,217.18,217.29,216.96,217.02,431710.0
2025-01-10 12:10:00,217.03,217.69,217.02,217.64,316849.0,217.03,217.69,217.02,217.64,316849.0
2025-01-10 12:20:00,217.6,217.79,217.17,217.66,274321.0,217.6,217.79,217.17,217.66,274321.0
2025-01-10 12:30:00,217.65,218.3,217.65,218.18,285181.0,217.65,218.3,217.65,218.18,285181.0
2025-01-10 12:40:00,218.17,218.78,218.15,218.58,264458.0,218.17,218.78,218.15,218.58,264458.0
2025-01-10 12:50:00,218.57,218.95,218.49,218.81,235841.0,218.57,218.95,218.49,218.81,235841.0
2025-01-10 13:00:00,218.8,219.46,218.55,219.33,298220.0,218.8,219.46,218.55,219.33,298220.0
2025-01-10 13:10:00,219.32,219.53,219.12,219.45,263610.0,219.32,219.53,219.12,219.45,263610.0
2025-01-10 13:20:00,219.45,220.21,219.41,219.91,390071.0,219.45,220.21,219.41,219.91,390071.0
2025-01-10 13:30:00,219.93,220.3,219.56,220.14,273380.0,219.93,220.3,219.56,220.14,273380.0
2025-01-10 13:40:00,220.11,220.41,219.89,220.36,331854.0,220.11,220.41,219.89,220.36,331854.0
2025-01-10 13:50:00,220.35,220.79,219.98,220.74,300376.0,220.35,220.79,219.98,220.74,300376.0
2025-01-10 14:00:00,220.75,220.84,219.53,219.55,361848.0,220.75,220.84,219.53,219.55,361848.0
2025-01-10 14:10:00,219.53,219.9,219.47,219.64,230641.0,219.53,219.9,219.47,219.64,230641.0
2025-01-10 14:20:00,219.6,220.09,219.12,219.99,292064.0,219.6,220.09,219.12,219.99,292064.0
2025-01-10 14:30:00,220.0,220.0,219.39,219.68,235074.0,220.0,220.0,219.39,219.68,235074.0
2025-01-10 14:40:00,219.68,219.78,219.25,219.31,291434.0,219.68,219.78,219.25,219.31,291434.0
2025-01-10 14:50:00,219.27,219.92,219.26,219.66,254809.0,219.27,219.92,219.26,219.66,254809.0
2025-01-10 15:00:00,219.66,219.92,219.33,219.46,315297.0,219.66,219.92,219.33,219.46,315297.0
2025-01-10 15:10:00,219.46,219.52,218.8,219.0,351032.0,219.46,219.52,218.8,219.0,351032.0
2025-01-10 15:20:00,218.99,219.13,218.61,218.94,420544.0,218.99,219.13,218.61,218.94,420544.0
2025-01-10 15:30:00,218.93,219.26,218.54,218.89,508288.0,218.93,219.26,218.54,218.89,508288.0
2025-01-10 15:40:00,218.9,219.2,218.79,218.9,429601.0,218.9,219.2,218.79,218.9,429601.0
2025-01-10 15:50:00,218.89,219.54,218.35,218.89,1545239.0,218.89,219.54,218.35,218.89,1545239.0
2025-01-13 09:30:00,218.06,218.76,216.76,216.85,1665667.0,218.06,218.76,216.76,216.85,1665667.0
2025-01-13 09:40:00,216.85,217.72,216.47,217.49,818945.0,216.85,217.72,216.47,217.49,818945.0
2025-01-13 09:50:00,217.49,219.4,217.37,218.37,727544.0,217.49,219.4,217.37,218.37,727544.0
2025-01-13 10:00:00,218.36,218.93,217.86,218.01,497808.0,218.36,218.93,217.86,218.01,497808.0
2025-01-13 10:10:00,218.01,218.16,217.54,218.0,312403.0,218.01,218.16,217.54,218.0,312403.0
2025-01-13 10:20:00,217.96,218.38,217.37,217.47,388089.0,217.96,218.38,217.37,217.47,388089.0
2025-01-13 10:30:00,217.49,218.85,217.46,218.73,441910.0,217.49,218.85,217.46,218.73,441910.0
2025-01-13 10:40:00,218.73,219.2,218.42,219.16,423412.0,218.73,219.2,218.42,219.16,423412.0
2025-01-13 10:50:00,219.13,219.13,217.58,217.64,353670.0,219.13,219.13,217.58,217.64,353670.0
2025-01-13 11:00:00,217.64,217.95,217.14,217.26,325543.0,217.64,217.95,217.14,217.26,325543.0
2025-01-13 11:10:00,217.28,217.7,217.15,217.19,308088.0,217.28,217.7,217.15,217.19,308088.0
2025-01-13 11:20:00,217.19,217.36,216.94,217.03,389200.0,217.19,217.36,216.94,217.03,389200.0
2025-01-13 11:30:00,217.02,217.58,217.01,217.2,254036.0,217.02,217.58,217.01,217.2,254036.0
2025-01-13 11:40:00,217.2,217.88,217.18,217.67,309918.0,217.2,217.88,217.18,217.67,309918.0
2025-01-13 11:50:00,217.67,217.73,216.82,216.86,240484.0,217.67,217.73,216.82,216.86,240484.0
2025-01-13 12:00:00,216.85,217.33,216.61,217.27,362505.0,216.85,217.33,216.61,217.27,362505.0
2025-01-13 12:10:00,217.28,217.8,217.21,217.69,268445.0,217.28,217.8,217.21,217.69,268445.0
2025-01-13 12:20:00,217.69,218.02,217.56,217.89,314026.0,217.69,218.02,217.56,217.89,314026.0
2025-01-13 12:30:00,217.89,218.1,217.61,217.74,332903.0,217.89,218.1,217.61,217.74,332903.0
2025-01-13 12:40:00,217.71,217.85,217.55,217.7,145213.0,217.71,217.85,217.55,217.7,145213.0
2025-01-13 12:50:00,217.7,218.5,217.65,218.38,202314.0,217.7,218.5,217.65,218.38,202314.0
2025-01-13 13:00:00,218.38,218.87,218.33,218.6,315070.0,218.38,218.87,218.33,218.6,315070.0
2025-01-13 13:10:00,218.61,218.87,218.49,218.55,179315.0,218.61,218.87,218.49,218.55,179315.0
2025-01-13 13:20:00,218.53,219.0,218.36,218.96,222188.0,218.53,219.0,218.36,218.96,222188.0
2025-01-13 13:30:00,218.97,219.24,218.58,218.92,303735.0,218.97,219.24,218.58,218.92,303735.0
2025-01-13 13:40:00,218.9,218.93,218.48,218.78,232067.0,218.9,218.93,218.48,218.78,232067.0
2025-01-13 13:50:00,218.81,218.87,218.37,218.68,227780.0,218.81,218.87,218.37,218.68,227780.0
2025-01-13 14:00:00,218.67,218.72,218.12,218.14,314685.0,218.67,218.72,218.12,218.14,314685.0
2025-01-13 14:10:00,218.14,218.35,217.72,217.76,216166.0,218.14,218.35,217.72,217.76,216166.0
2025-01-13 14:20:00,217.77,218.31,217.66,218.26,236610.0,217.77,218.31,217.66,218.26,236610.0
2025-01-13 14:30:00,218.27,218.58,218.07,218.56,238239.0,218.27,218.58,218.07,218.56,238239.0
2025-01-13 14:40:00,218.58,218.79,218.27,218.44,272058.0,218.58,218.79,218.27,218.44,272058.0
2025-01-13 14:50:00,218.45,218.76,218.28,218.74,222472.0,218.45,218.76,218.28,218.74,222472.0
2025-01-13 15:00:00,218.73,218.85,218.49,218.65,205146.0,218.73,218.85,218.49,218.65,205146.0
2025-01-13 15:10:00,218.67,218.99,218.56,218.98,230666.0,218.67,218.99,218.56,218.98,230666.0
2025-01-13 15:20:00,218.99,219.02,218.41,218.55,282998.0,218.99,219.02,218.41,218.55,282998.0
2025-01-13 15:30:00,218.57,218.75,218.35,218.38,278689.0,218.57,218.75,218.35,218.38,278689.0
2025-01-13 15:40:00,218.38,218.47,218.14,218.16,303703.0,218.38,218.47,218.14,218.16,303703.0
2025-01-13 15:50:00,218.15,218.86,218.09,218.5,1187888.0,218.15,218.86,218.09,218.5,1187888.0
2025-01-14 09:30:00,220.56,221.35,219.63,221.22,1485660.0,220.56,221.35,219.63,221.22,1485660.0
2025-01-14 09:40:00,221.22,221.82,221.01,221.55,687890.0,221.22,221.82,221.01,221.55,687890.0
2025-01-14 09:50:00,221.57,221.78,220.17,220.3,559558.0,221.57,221.78,220.17,220.3,559558.0
2025-01-14 10:00:00,220.31,221.02,219.94,220.82,388615.0,220.31,221.02,219.94,220.82,388615.0
2025-01-14 10:10:00,220.83,221.35,220.57,220.73,493315.0,220.83,221.35,220.57,220.73,493315.0
2025-01-14 10:20:00,220.73,220.9,220.09,220.23,322423.0,220.73,220.9,220.09,220.23,322423.0
2025-01-14 10:30:00,220.24,220.38,219.29,219.34,432504.0,220.24,220.38,219.29,219.34,432504.0
2025-01-14 10:40:00,219.34,219.91,219.17,219.27,348736.0,219.34,219.91,219.17,219.27,348736.0
2025-01-14 10:50:00,219.28,219.59,218.88,218.97,316094.0,219.28,219.59,218.88,218.97,316094.0
2025-01-14 11:00:00,218.98,219.14,218.51,218.78,332732.0,218.98,219.14,218.51,218.78,332732.0
2025-01-14 11:10:00,218.74,218.88,218.21,218.45,360486.0,218.74,218.88,218.21,218.45,360486.0
2025-01-14 11:20:00,218.45,219.17,218.44,218.54,332939.0,218.45,219.17,218.44,218.54,332939.0
2025-01-14 11:30:00,218.56,218.89,218.27,218.37,276906.0,218.56,218.89,218.27,218.37,276906.0
2025-01-14 11:40:00,218.4,218.5,217.74,218.02,346716.0,218.4,218.5,217.74,218.02,346716.0
2025-01-14 11:50:00,218.03,218.06,217.37,217.46,343146.0,218.03,218.06,217.37,217.46,343146.0
2025-01-14 12:00:00,217.43,217.77,217.16,217.55,365813.0,217.43,217.77,217.16,217.55,365813.0
2025-01-14 12:10:00,217.56,217.95,217.53,217.62,176615.0,217.56,217.95,217.53,217.62,176615.0
2025-01-14 12:20:00,217.61,217.64,217.2,217.39,295427.0,217.61,217.64,217.2,217.39,295427.0
2025-01-14 12:30:00,217.36,217.38,216.56,217.21,368325.0,217.36,217.38,216.56,217.21,368325.0
2025-01-14 12:40:00,217.25,217.74,217.17,217.66,176143.0,217.25,217.74,217.17,217.66,176143.0
2025-01-14 12:50:00,217.67,217.89,217.37,217.6,198156.0,217.67,217.89,217.37,217.6,198156.0
2025-01-14 13:00:00,217.57,218.0,217.48,217.88,223613.0,217.57,218.0,217.48,217.88,223613.0
2025-01-14 13:10:00,217.87,218.23,217.76,218.03,207832.0,217.87,218.23,217.76,218.03,207832.0
2025-01-14 13:20:00,218.01,218.6,217.91,218.5,203191.0,218.01,218.6,217.91,218.5,203191.0
2025-01-14 13:30:00,218.5,218.75,218.35,218.63,251582.0,218.5,218.75,218.35,218.63,251582.0
2025-01-14 13:40:00,218.61,219.06,218.55,218.97,221607.0,218.61,219.06,218.55,218.97,221607.0
2025-01-14 13:50:00,218.99,219.39,218.95,219.15,340193.0,218.99,219.39,218.95,219.15,340193.0
2025-01-14 14:00:00,219.15,219.31,218.97,219.09,167957.0,219.15,219.31,218.97,219.09,167957.0
2025-01-14 14:10:00,219.1,219.48,218.83,219.32,191106.0,219.1,219.48,218.83,219.32,191106.0
2025-01-14 14:20:00,219.32,219.35,219.01,219.15,254941.0,219.32,219.35,219.01,219.15,254941.0
2025-01-14 14:30:00,219.15,219.17,218.89,219.0,184502.0,219.15,219.17,218.89,219.0,184502.0
2025-01-14 14:40:00,219.0,219.08,218.59,218.63,163494.0,219.0,219.08,218.59,218.63,163494.0
2025-01-14 14:50:00,218.63,218.66,217.23,217.29,291568.0,218.63,218.66,217.23,217.29,291568.0
2025-01-14 15:00:00,217.29,217.43,216.2,216.71,480861.0,217.29,217.43,216.2,216.71,480861.0
2025-01-14 15:10:00,216.72,217.04,216.52,216.86,290575.0,216.72,217.04,216.52,216.86,290575.0
2025-01-14 15:20:00,216.88,217.0,216.55,216.93,297964.0,216.88,217.0,216.55,216.93,297964.0
2025-01-14 15:30:00,216.91,217.12,216.38,216.44,269231.0,216.91,217.12,216.38,216.44,269231.0
2025-01-14 15:40:00,216.45,217.24,216.43,216.86,414120.0,216.45,217.24,216.43,216.86,414120.0
2025-01-14 15:50:00,216.82,217.78,216.82,217.77,1150929.0,216.82,217.78,216.82,217.77,1150929.0
2025-01-15 09:30:00,222.83,223.48,221.75,221.98,2277162.0,222.83,223.48,221.75,221.98,2277162.0
2025-01-15 09:40:00,221.98,222.85,221.96,222.72,750285.0,221.98,222.85,221.96,222.72,750285.0
2025-01-15 09:50:00,222.72,222.97,222.19,222.69,735738.0,222.72,222.97,222.19,222.69,735738.0
2025-01-15 10:00:00,222.69,223.38,222.58,223.18,668596.0,222.69,223.38,222.58,223.18,668596.0
2025-01-15 10:10:00,223.19,223.44,222.97,223.4,528598.0,223.19,223.44,222.97,223.4,528598.0
2025-01-15 10:20:00,223.41,223.44,222.98,223.11,365600.0,223.41,223.44,222.98,223.11,365600.0
2025-01-15 10:30:00,223.12,223.18,222.38,222.72,436587.0,223.12,223.18,222.38,222.72,436587.0
2025-01-15 10:40:00,222.69,222.71,221.97,222.13,547990.0,222.69,222.71,221.97,222.13,547990.0
2025-01-15 10:50:00,222.14,222.33,221.46,221.53,398742.0,222.14,222.33,221.46,221.53,398742.0
2025-01-15 11:00:00,221.52,222.16,221.48,221.76,435415.0,221.52,222.16,221.48,221.76,435415.0
2025-01-15 11:10:00,221.75,222.33,221.58,222.12,349562.0,221.75,222.33,221.58,222.12,349562.0
2025-01-15 11:20:00,222.14,222.23,221.72,221.72,193755.0,222.14,222.23,221.72,221.72,193755.0
2025-01-15 11:30:00,221.72,221.76,221.04,221.37,478281.0,221.72,221.76,221.04,221.37,478281.0
2025-01-15 11:40:00,221.41,221.49,220.96,221.15,330739.0,221.41,221.49,220.96,221.15,330739.0
2025-01-15 11:50:00,221.15,221.19,220.75,220.9,344667.0,221.15,221.19,220.75,220.9,344667.0
2025-01-15 12:00:00,220.91,221.52,220.81,221.42,378659.0,220.91,221.52,220.81,221.42,378659.0
2025-01-15 12:10:00,221.42,221.67,221.33,221.6,209902.0,221.42,221.67,221.33,221.6,209902.0
2025-01-15 12:20:00,221.58,221.69,221.23,221.52,192069.0,221.58,221.69,221.23,221.52,192069.0
2025-01-15 12:30:00,221.52,221.93,221.51,221.93,257186.0,221.52,221.93,221.51,221.93,257186.0
2025-01-15 12:40:00,221.92,222.15,221.76,222.1,330285.0,221.92,222.15,221.76,222.1,330285.0
2025-01-15 12:50:00,222.12,222.18,221.52,221.58,354554.0,222.12,222.18,221.52,221.58,354554.0
2025-01-15 13:00:00,221.58,222.0,221.56,221.72,256747.0,221.58,222.0,221.56,221.72,256747.0
2025-01-15 13:10:00,221.71,222.11,221.63,222.01,232632.0,221.71,222.11,221.63,222.01,232632.0
2025-01-15 13:20:00,222.03,222.18,222.01,222.16,207626.0,222.03,222.18,222.01,222.16,207626.0
2025-01-15 13:30:00,222.17,222.43,222.12,222.28,268361.0,222.17,222.43,222.12,222.28,268361.0
2025-01-15 13:40:00,222.27,222.59,222.24,222.53,182956.0,222.27,222.59,222.24,222.53,182956.0
2025-01-15 13:50:00,222.53,222.6,222.28,222.38,185936.0,222.53,222.6,222.28,222.38,185936.0
2025-01-15 14:00:00,222.38,222.57,222.26,222.35,174674.0,222.38,222.57,222.26,222.35,174674.0
2025-01-15 14:10:00,222.35,222.55,222.21,222.54,301224.0,222.35,222.55,222.21,222.54,301224.0
2025-01-15 14:20:00,222.55,222.65,222.33,222.44,209746.0,222.55,222.65,222.33,222.44,209746.0
2025-01-15 14:30:00,222.44,222.84,222.4,222.81,259979.0,222.44,222.84,222.4,222.81,259979.0
2025-01-15 14:40:00,222.8,222.85,222.5,222.61,284729.0,222.8,222.85,222.5,222.61,284729.0
2025-01-15 14:50:00,222.61,222.74,222.55,222.67,205105.0,222.61,222.74,222.55,222.67,205105.0
2025-01-15 15:00:00,222.69,222.86,222.66,222.76,247818.0,222.69,222.86,222.66,222.76,247818.0
2025-01-15 15:10:00,222.75,223.24,222.75,223.19,320523.0,222.75,223.24,222.75,223.19,320523.0
2025-01-15 15:20:00,223.19,223.3,223.05,223.12,397896.0,223.19,223.3,223.05,223.12,397896.0
2025-01-15 15:30:00,223.11,223.21,222.96,223.05,367805.0,223.11,223.21,222.96,223.05,367805.0
2025-01-15 15:40:00,223.09,223.26,222.89,223.12,378454.0,223.09,223.26,222.89,223.12,378454.0
2025-01-15 15:50:00,223.12,223.57,222.72,223.34,1410093.0,223.12,223.57,222.72,223.34,1410093.0
2025-01-16 09:30:00,224.49,224.65,222.66,223.56,1174025.0,224.49,224.65,222.66,223.56,1174025.0
2025-01-16 09:40:00,223.59,223.71,222.89,223.15,520271.0,223.59,223.71,222.89,223.15,520271.0
2025-01-16 09:50:00,223.18,223.64,222.88,223.38,476247.0,223.18,223.64,222.88,223.38,476247.0
2025-01-16 10:00:00,223.38,223.6,222.53,223.34,594982.0,223.38,223.6,222.53,223.34,594982.0
2025-01-16 10:10:00,223.29,223.44,222.8,223.3,430285.0,223.29,223.44,222.8,223.3,430285.0
2025-01-16 10:20:00,223.28,223.58,223.03,223.12,334299.0,223.28,223.58,223.03,223.12,334299.0
2025-01-16 10:30:00,223.14,223.47,222.78,223.43,328239.0,223.14,223.47,222.78,223.43,328239.0
2025-01-16 10:40:00,223.42,223.49,222.83,223.03,246246.0,223.42,223.49,222.83,223.03,246246.0
2025-01-16 10:50:00,223.04,223.56,223.04,223.56,267228.0,223.04,223.56,223.04,223.56,267228.0
2025-01-16 11:00:00,223.55,224.49,223.43,224.29,599946.0,223.55,224.49,223.43,224.29,599946.0
2025-01-16 11:10:00,224.31,224.51,223.35,223.96,359535.0,224.31,224.51,223.35,223.96,359535.0
2025-01-16 11:20:00,223.94,224.16,223.57,223.93,270268.0,223.94,224.16,223.57,223.93,270268.0
2025-01-16 11:30:00,223.95,224.14,223.32,223.35,189448.0,223.95,224.14,223.32,223.35,189448.0
2025-01-16 11:40:00,223.4,223.43,222.52,223.08,366232.0,223.4,223.43,222.52,223.08,366232.0
2025-01-16 11:50:00,223.1,223.13,222.55,222.82,257815.0,223.1,223.13,222.55,222.82,257815.0
2025-01-16 12:00:00,222.79,222.88,222.28,222.42,202749.0,222.79,222.88,222.28,222.42,202749.0
2025-01-16 12:10:00,222.41,222.61,222.14,222.19,199590.0,222.41,222.61,222.14,222.19,199590.0
2025-01-16 12:20:00,222.19,222.58,222.06,222.51,230747.0,222.19,222.58,222.06,222.51,230747.0
2025-01-16 12:30:00,222.53,222.62,222.14,222.18,226689.0,222.53,222.62,222.14,222.18,226689.0
2025-01-16 12:40:00,222.16,222.46,222.08,222.35,140230.0,222.16,222.46,222.08,222.35,140230.0
2025-01-16 12:50:00,222.37,222.38,222.05,222.11,174340.0,222.37,222.38,222.05,222.11,174340.0
2025-01-16 13:00:00,222.1,222.32,222.03,222.2,156475.0,222.1,222.32,222.03,222.2,156475.0
2025-01-16 13:10:00,222.19,222.31,221.73,221.78,228196.0,222.19,222.31,221.73,221.78,228196.0
2025-01-16 13:20:00,221.77,221.87,221.35,221.41,210666.0,221.77,221.87,221.35,221.41,210666.0
2025-01-16 13:30:00,221.4,221.41,220.8,221.1,389820.0,221.4,221.41,220.8,221.1,389820.0
2025-01-16 13:40:00,221.08,221.13,220.31,220.59,307470.0,221.08,221.13,220.31,220.59,307470.0
2025-01-16 13:50:00,220.58,220.93,220.35,220.54,410158.0,220.58,220.93,220.35,220.54,410158.0
2025-01-16 14:00:00,220.53,221.24,220.38,221.16,254727.0,220.53,221.24,220.38,221.16,254727.0
2025-01-16 14:10:00,221.16,221.34,221.1,221.15,272321.0,221.16,221.34,221.1,221.15,272321.0
2025-01-16 14:20:00,221.17,221.36,220.74,221.26,247576.0,221.17,221.36,220.74,221.26,247576.0
2025-01-16 14:30:00,221.27,221.39,221.09,221.38,209547.0,221.27,221.39,221.09,221.38,209547.0
2025-01-16 14:40:00,221.37,221.4,221.1,221.25,146838.0,221.37,221.4,221.1,221.25,146838.0
2025-01-16 14:50:00,221.25,221.85,221.0,221.71,237598.0,221.25,221.85,221.0,221.71,237598.0
2025-01-16 15:00:00,221.71,222.02,221.64,221.94,193485.0,221.71,222.02,221.64,221.94,193485.0
2025-01-16 15:10:00,221.94,221.99,221.52,221.56,149688.0,221.94,221.99,221.52,221.56,149688.0
2025-01-16 15:20:00,221.53,221.57,221.24,221.38,195601.0,221.53,221.57,221.24,221.38,195601.0
2025-01-16 15:30:00,221.39,221.61,221.25,221.25,226673.0,221.39,221.61,221.25,221.25,226673.0
2025-01-16 15:40:00,221.27,221.53,221.09,221.14,250695.0,221.27,221.53,221.09,221.14,250695.0
2025-01-16 15:50:00,221.14,221.35,220.51,220.65,996141.0,221.14,221.35,220.51,220.65,996141.0
2025-01-17 09:30:00,225.94,226.26,224.38,224.92,7977835.0,225.94,226.26,224.38,224.92,7977835.0
2025-01-17 09:40:00,224.94,224.97,223.76,224.49,957699.0,224.94,224.97,223.76,224.49,957699.0
2025-01-17 09:50:00,224.5,224.92,223.71,223.84,513219.0,224.5,224.92,223.71,223.84,513219.0
2025-01-17 10:00:00,223.84,224.6,223.8,224.19,501916.0,223.84,224.6,223.8,224.19,501916.0
2025-01-17 10:10:00,224.2,224.29,223.72,223.82,477758.0,224.2,224.29,223.72,223.82,477758.0
2025-01-17 10:20:00,223.83,223.96,223.08,223.82,583669.0,223.83,223.96,223.08,223.82,583669.0
2025-01-17 10:30:00,223.84,224.52,223.75,224.34,372582.0,223.84,224.52,223.75,224.34,372582.0
2025-01-17 10:40:00,224.32,224.38,223.36,223.8,395783.0,224.32,224.38,223.36,223.8,395783.0
2025-01-17 10:50:00,223.78,223.96,223.59,223.94,325834.0,223.78,223.96,223.59,223.94,325834.0
2025-01-17 11:00:00,223.92,224.32,223.46,224.13,434304.0,223.92,224.32,223.46,224.13,434304.0
2025-01-17 11:10:00,224.13,224.64,224.11,224.47,383673.0,224.13,224.64,224.11,224.47,383673.0
2025-01-17 11:20:00,224.47,225.58,224.35,225.37,754079.0,224.47,225.58,224.35,225.37,754079.0
2025-01-17 11:30:00,225.37,225.51,224.33,225.06,503045.0,225.37,225.51,224.33,225.06,503045.0
2025-01-17 11:40:00,225.03,225.06,224.3,224.35,236074.0,225.03,225.06,224.3,224.35,236074.0
2025-01-17 11:50:00,224.33,224.73,224.33,224.66,265596.0,224.33,224.73,224.33,224.66,265596.0
2025-01-17 12:00:00,224.66,224.69,224.27,224.67,368877.0,224.66,224.69,224.27,224.67,368877.0
2025-01-17 12:10:00,224.66,224.67,224.39,224.65,196066.0,224.66,224.67,224.39,224.65,196066.0
2025-01-17 12:20:00,224.65,224.97,224.65,224.8,213373.0,224.65,224.97,224.65,224.8,213373.0
2025-01-17 12:30:00,224.78,225.0,224.7,224.93,279012.0,224.78,225.0,224.7,224.93,279012.0
2025-01-17 12:40:00,224.94,224.94,224.72,224.9,162670.0,224.94,224.94,224.72,224.9,162670.0
2025-01-17 12:50:00,224.93,225.02,224.8,224.94,502908.0,224.93,225.02,224.8,224.94,502908.0
2025-01-17 13:00:00,224.92,225.34,224.73,225.23,272297.0,224.92,225.34,224.73,225.23,272297.0
2025-01-17 13:10:00,225.24,225.79,225.23,225.72,346351.0,225.24,225.79,225.23,225.72,346351.0
2025-01-17 13:20:00,225.72,225.85,225.58,225.65,313315.0,225.72,225.85,225.58,225.65,313315.0
2025-01-17 13:30:00,225.64,225.65,225.24,225.43,267646.0,225.64,225.65,225.24,225.43,267646.0
2025-01-17 13:40:00,225.43,225.43,225.12,225.19,195627.0,225.43,225.43,225.12,225.19,195627.0
2025-01-17 13:50:00,225.18,225.25,224.87,225.23,303932.0,225.18,225.25,224.87,225.23,303932.0
2025-01-17 14:00:00,225.21,225.59,225.18,225.41,460165.0,225.21,225.59,225.18,225.41,460165.0
2025-01-17 14:10:00,225.42,225.67,225.27,225.48,229641.0,225.42,225.67,225.27,225.48,229641.0
2025-01-17 14:20:00,225.48,225.8,225.48,225.68,336867.0,225.48,225.8,225.48,225.68,336867.0
2025-01-17 14:30:00,225.68,225.79,225.56,225.67,427233.0,225.68,225.79,225.56,225.67,427233.0
2025-01-17 14:40:00,225.67,226.24,225.66,226.24,865048.0,225.67,226.24,225.66,226.24,865048.0
2025-01-17 14:50:00,226.24,226.45,225.97,226.26,490226.0,226.24,226.45,225.97,226.26,490226.0
2025-01-17 15:00:00,226.25,226.4,225.95,226.33,466770.0,226.25,226.4,225.95,226.33,466770.0
2025-01-17 15:10:00,226.33,226.4,225.97,226.07,294089.0,226.33,226.4,225.97,226.07,294089.0
2025-01-17 15:20:00,226.07,226.29,225.74,225.77,406466.0,226.07,226.29,225.74,225.77,406466.0
2025-01-17 15:30:00,225.77,226.08,225.77,225.95,315794.0,225.77,226.08,225.77,225.95,315794.0
2025-01-17 15:40:00,225.96,226.0,225.52,225.8,498400.0,225.96,226.0,225.52,225.8,498400.0
2025-01-17 15:50:00,225.81,226.51,225.5,225.95,1461031.0,225.81,226.51,225.5,225.95,1461031.0
2025-01-21 09:30:00,228.9,230.99,228.79,229.44,3473531.0,228.9,230.99,228.79,229.44,3473531.0
2025-01-21 09:40:00,229.47,229.62,228.42,228.75,1304607.0,229.47,229.62,228.42,228.75,1304607.0
2025-01-21 09:50:00,228.75,229.45,227.64,228.25,891505.0,228.75,229.45,227.64,228.25,891505.0
2025-01-21 10:00:00,228.25,228.89,227.52,228.43,693769.0,228.25,228.89,227.52,228.43,693769.0
2025-01-21 10:10:00,228.42,228.42,226.94,227.88,712252.0,228.42,228.42,226.94,227.88,712252.0
2025-01-21 10:20:00,227.87,228.43,227.72,228.38,420073.0,227.87,228.43,227.72,228.38,420073.0
2025-01-21 10:30:00,228.36,228.42,227.79,228.03,317393.0,228.36,228.42,227.79,228.03,317393.0
2025-01-21 10:40:00,228.03,228.58,227.83,228.38,328044.0,228.03,228.58,227.83,228.38,328044.0
2025-01-21 10:50:00,228.38,229.0,228.05,228.89,366388.0,228.38,229.0,228.05,228.89,366388.0
2025-01-21 11:00:00,228.89,229.65,228.33,229.54,495963.0,228.89,229.65,228.33,229.54,495963.0
2025-01-21 11:10:00,229.54,229.73,229.37,229.56,366097.0,229.54,229.73,229.37,229.56,366097.0
2025-01-21 11:20:00,229.56,229.77,229.35,229.58,380250.0,229.56,229.77,229.35,229.58,380250.0
2025-01-21 11:30:00,229.57,229.7,229.17,229.26,343203.0,229.57,229.7,229.17,229.26,343203.0
2025-01-21 11:40:00,229.27,230.54,229.26,230.51,599801.0,229.27,230.54,229.26,230.51,599801.0
2025-01-21 11:50:00,230.5,231.48,230.42,231.18,916175.0,230.5,231.48,230.42,231.18,916175.0
2025-01-21 12:00:00,231.17,231.45,230.86,231.24,502347.0,231.17,231.45,230.86,231.24,502347.0
2025-01-21 12:10:00,231.23,231.57,231.15,231.15,494628.0,231.23,231.57,231.15,231.15,494628.0
2025-01-21 12:20:00,231.15,231.44,230.93,231.4,372015.0,231.15,231.44,230.93,231.4,372015.0
2025-01-21 12:30:00,231.36,231.78,231.22,231.38,530169.0,231.36,231.78,231.22,231.38,530169.0
2025-01-21 12:40:00,231.35,231.71,231.11,231.39,337096.0,231.35,231.71,231.11,231.39,337096.0
2025-01-21 12:50:00,231.39,231.47,231.16,231.31,320808.0,231.39,231.47,231.16,231.31,320808.0
2025-01-21 13:00:00,231.31,231.35,230.94,231.08,423497.0,231.31,231.35,230.94,231.08,423497.0
2025-01-21 13:10:00,231.09,231.74,231.07,231.56,294233.0,231.09,231.74,231.07,231.56,294233.0
2025-01-21 13:20:00,231.56,231.56,230.99,231.09,209238.0,231.56,231.56,230.99,231.09,209238.0
2025-01-21 13:30:00,231.09,231.35,231.08,231.19,258694.0,231.09,231.35,231.08,231.19,258694.0
2025-01-21 13:40:00,231.22,231.32,230.93,231.25,317514.0,231.22,231.32,230.93,231.25,317514.0
2025-01-21 13:50:00,231.24,231.6,231.19,231.6,239380.0,231.24,231.6,231.19,231.6,239380.0
2025-01-21 14:00:00,231.57,231.67,231.01,231.14,375301.0,231.57,231.67,231.01,231.14,375301.0
2025-01-21 14:10:00,231.15,231.18,230.39,230.64,425615.0,231.15,231.18,230.39,230.64,425615.0
2025-01-21 14:20:00,230.64,231.0,230.46,230.91,311861.0,230.64,231.0,230.46,230.91,311861.0
2025-01-21 14:30:00,230.91,230.95,230.54,230.78,196097.0,230.91,230.95,230.54,230.78,196097.0
2025-01-21 14:40:00,230.78,230.83,230.5,230.73,205144.0,230.78,230.83,230.5,230.73,205144.0
2025-01-21 14:50:00,230.73,230.97,230.59,230.9,183834.0,230.73,230.97,230.59,230.9,183834.0
2025-01-21 15:00:00,230.88,231.08,230.82,230.88,217688.0,230.88,231.08,230.82,230.88,217688.0
2025-01-21 15:10:00,230.9,230.91,230.2,230.44,464828.0,230.9,230.91,230.2,230.44,464828.0
2025-01-21 15:20:00,230.42,230.8,230.13,230.72,371177.0,230.42,230.8,230.13,230.72,371177.0
2025-01-21 15:30:00,230.71,230.84,230.28,230.65,456651.0,230.71,230.84,230.28,230.65,456651.0
2025-01-21 15:40:00,230.63,230.9,230.61,230.86,364864.0,230.63,230.9,230.61,230.86,364864.0
2025-01-21 15:50:00,230.86,231.18,230.6,230.7,1271929.0,230.86,231.18,230.6,230.7,1271929.0
2025-01-22 09:30:00,232.1,232.75,231.28,231.74,2147503.0,232.1,232.75,231.28,231.74,2147503.0
2025-01-22 09:40:00,231.72,232.2,231.19,232.18,759793.0,231.72,232.2,231.19,232.18,759793.0
2025-01-22 09:50:00,232.19,234.02,231.93,233.93,1578172.0,232.19,234.02,231.93,233.93,1578172.0
2025-01-22 10:00:00,233.93,234.59,233.6,234.4,1140120.0,233.93,234.59,233.6,234.4,1140120.0
2025-01-22 10:10:00,234.38,235.44,234.31,235.16,1600277.0,234.38,235.44,234.31,235.16,1600277.0
2025-01-22 10:20:00,235.14,235.27,234.56,235.17,735228.0,235.14,235.27,234.56,235.17,735228.0
2025-01-22 10:30:00,235.18,235.4,234.92,235.14,542339.0,235.18,235.4,234.92,235.14,542339.0
2025-01-22 10:40:00,235.14,235.25,234.6,234.72,416727.0,235.14,235.25,234.6,234.72,416727.0
2025-01-22 10:50:00,234.71,234.95,234.35,234.38,416332.0,234.71,234.95,234.35,234.38,416332.0
2025-01-22 11:00:00,234.38,234.95,234.25,234.68,325488.0,234.38,234.95,234.25,234.68,325488.0
2025-01-22 11:10:00,234.66,234.67,233.82,234.06,611294.0,234.66,234.67,233.82,234.06,611294.0
2025-01-22 11:20:00,234.05,234.65,234.0,234.65,371144.0,234.05,234.65,234.0,234.65,371144.0
2025-01-22 11:30:00,234.64,234.9,234.49,234.81,325104.0,234.64,234.9,234.49,234.81,325104.0
2025-01-22 11:40:00,234.82,235.24,234.73,234.93,460736.0,234.82,235.24,234.73,234.93,460736.0
2025-01-22 11:50:00,234.96,235.07,234.5,235.07,369885.0,234.96,235.07,234.5,235.07,369885.0
2025-01-22 12:00:00,235.04,235.14,234.69,234.8,499265.0,235.04,235.14,234.69,234.8,499265.0
2025-01-22 12:10:00,234.79,234.86,234.14,234.46,332700.0,234.79,234.86,234.14,234.46,332700.0
2025-01-22 12:20:00,234.48,234.56,233.94,234.34,408233.0,234.48,234.56,233.94,234.34,408233.0
2025-01-22 12:30:00,234.34,234.45,233.98,234.05,195002.0,234.34,234.45,233.98,234.05,195002.0
2025-01-22 12:40:00,234.07,234.36,233.94,234.04,270013.0,234.07,234.36,233.94,234.04,270013.0
2025-01-22 12:50:00,234.04,234.45,234.04,234.34,252658.0,234.04,234.45,234.04,234.34,252658.0
2025-01-22 13:00:00,234.35,234.43,234.05,234.11,266228.0,234.35,234.43,234.05,234.11,266228.0
2025-01-22 13:10:00,234.11,234.21,233.26,233.49,480303.0,234.11,234.21,233.26,233.49,480303.0
2025-01-22 13:20:00,233.49,233.5,232.84,232.97,464085.0,233.49,233.5,232.84,232.97,464085.0
2025-01-22 13:30:00,232.95,233.19,232.77,232.9,266235.0,232.95,233.19,232.77,232.9,266235.0
2025-01-22 13:40:00,232.89,233.25,232.79,233.05,218188.0,232.89,233.25,232.79,233.05,218188.0
2025-01-22 13:50:00,233.08,233.14,232.61,232.72,289158.0,233.08,233.14,232.61,232.72,289158.0
2025-01-22 14:00:00,232.72,232.95,232.65,232.79,241533.0,232.72,232.95,232.65,232.79,241533.0
2025-01-22 14:10:00,232.8,233.38,232.78,233.2,451163.0,232.8,233.38,232.78,233.2,451163.0
2025-01-22 14:20:00,233.2,233.37,233.06,233.21,255066.0,233.2,233.37,233.06,233.21,255066.0
2025-01-22 14:30:00,233.21,233.34,232.98,233.29,300401.0,233.21,233.34,232.98,233.29,300401.0
2025-01-22 14:40:00,233.29,233.64,233.05,233.56,273880.0,233.29,233.64,233.05,233.56,273880.0
2025-01-22 14:50:00,233.57,233.7,233.4,233.44,292013.0,233.57,233.7,233.4,233.44,292013.0
2025-01-22 15:00:00,233.42,233.71,233.37,233.67,207738.0,233.42,233.71,233.37,233.67,207738.0
2025-01-22 15:10:00,233.67,233.71,233.4,233.54,236815.0,233.67,233.71,233.4,233.54,236815.0
2025-01-22 15:20:00,233.54,233.64,233.29,233.45,305944.0,233.54,233.64,233.29,233.45,305944.0
2025-01-22 15:30:00,233.45,233.98,233.4,233.53,503734.0,233.45,233.98,233.4,233.53,503734.0
2025-01-22 15:40:00,233.53,234.32,233.45,234.2,661017.0,233.53,234.32,233.45,234.2,661017.0
2025-01-22 15:50:00,234.2,235.33,233.7,235.01,2616989.0,234.2,235.33,233.7,235.01,2616989.0
2025-01-23 09:30:00,233.51,234.38,231.51,233.52,1932295.0,233.51,234.38,231.51,233.52,1932295.0
2025-01-23 09:40:00,233.53,234.2,233.5,234.05,762391.0,233.53,234.2,233.5,234.05,762391.0
2025-01-23 09:50:00,234.06,234.2,232.88,233.18,712473.0,234.06,234.2,232.88,233.18,712473.0
2025-01-23 10:00:00,233.19,233.66,233.07,233.33,353849.0,233.19,233.66,233.07,233.33,353849.0
2025-01-23 10:10:00,233.35,234.09,233.22,233.81,455950.0,233.35,234.09,233.22,233.81,455950.0
2025-01-23 10:20:00,233.84,234.29,233.75,234.29,355883.0,233.84,234.29,233.75,234.29,355883.0
2025-01-23 10:30:00,234.28,235.07,234.07,234.99,550713.0,234.28,235.07,234.07,234.99,550713.0
2025-01-23 10:40:00,235.0,235.03,234.1,234.25,427203.0,235.0,235.03,234.1,234.25,427203.0
2025-01-23 10:50:00,234.25,234.47,234.07,234.29,339193.0,234.25,234.47,234.07,234.29,339193.0
2025-01-23 11:00:00,234.28,234.4,233.65,233.84,378631.0,234.28,234.4,233.65,233.84,378631.0
2025-01-23 11:10:00,233.86,234.38,233.64,234.18,334156.0,233.86,234.38,233.64,234.18,334156.0
2025-01-23 11:20:00,234.18,234.49,233.76,234.42,723758.0,234.18,234.49,233.76,234.42,723758.0
2025-01-23 11:30:00,234.4,234.68,234.21,234.34,258148.0,234.4,234.68,234.21,234.34,258148.0
2025-01-23 11:40:00,234.35,234.68,234.16,234.22,261052.0,234.35,234.68,234.16,234.22,261052.0
2025-01-23 11:50:00,234.21,234.24,233.9,233.93,221146.0,234.21,234.24,233.9,233.93,221146.0
2025-01-23 12:00:00,233.93,233.93,233.38,233.49,268540.0,233.93,233.93,233.38,233.49,268540.0
2025-01-23 12:10:00,233.47,233.79,233.36,233.73,267468.0,233.47,233.79,233.36,233.73,267468.0
2025-01-23 12:20:00,233.72,233.77,233.13,233.26,314631.0,233.72,233.77,233.13,233.26,314631.0
2025-01-23 12:30:00,233.26,233.38,233.15,233.25,233407.0,233.26,233.38,233.15,233.25,233407.0
2025-01-23 12:40:00,233.24,233.48,233.16,233.44,226725.0,233.24,233.48,233.16,233.44,226725.0
2025-01-23 12:50:00,233.44,233.58,233.41,233.53,201636.0,233.44,233.58,233.41,233.53,201636.0
2025-01-23 13:00:00,233.53,233.6,233.32,233.41,158423.0,233.53,233.6,233.32,233.41,158423.0
2025-01-23 13:10:00,233.39,233.78,233.37,233.74,234010.0,233.39,233.78,233.37,233.74,234010.0
2025-01-23 13:20:00,233.73,233.87,233.6,233.62,189233.0,233.73,233.87,233.6,233.62,189233.0
2025-01-23 13:30:00,233.62,234.03,233.52,233.89,276946.0,233.62,234.03,233.52,233.89,276946.0
2025-01-23 13:40:00,233.88,233.9,233.6,233.68,181335.0,233.88,233.9,233.6,233.68,181335.0
2025-01-23 13:50:00,233.68,233.92,233.66,233.75,253361.0,233.68,233.92,233.66,233.75,253361.0
2025-01-23 14:00:00,233.74,233.78,233.25,233.37,283355.0,233.74,233.78,233.25,233.37,283355.0
2025-01-23 14:10:00,233.36,233.49,233.35,233.39,169460.0,233.36,233.49,233.35,233.39,169460.0
2025-01-23 14:20:00,233.39,233.62,233.25,233.55,211429.0,233.39,233.62,233.25,233.55,211429.0
2025-01-23 14:30:00,233.57,233.84,233.55,233.77,218802.0,233.57,233.84,233.55,233.77,218802.0
2025-01-23 14:40:00,233.77,233.86,233.7,233.72,160992.0,233.77,233.86,233.7,233.72,160992.0
2025-01-23 14:50:00,233.72,233.93,233.64,233.9,166879.0,233.72,233.93,233.64,233.9,166879.0
2025-01-23 15:00:00,233.9,234.0,233.74,233.86,196019.0,233.9,234.0,233.74,233.86,196019.0
2025-01-23 15:10:00,233.87,234.3,233.86,234.26,272044.0,233.87,234.3,233.86,234.26,272044.0
2025-01-23 15:20:00,234.29,234.56,234.25,234.47,289543.0,234.29,234.56,234.25,234.47,289543.0
2025-01-23 15:30:00,234.46,234.48,234.12,234.33,340285.0,234.46,234.48,234.12,234.33,340285.0
2025-01-23 15:40:00,234.32,234.64,234.18,234.56,323306.0,234.32,234.64,234.18,234.56,323306.0
2025-01-23 15:50:00,234.55,235.52,234.54,235.39,1620163.0,234.55,235.52,234.54,235.39,1620163.0
2025-01-24 09:30:00,234.5,235.81,234.41,235.33,1076107.0,234.5,235.81,234.41,235.33,1076107.0
2025-01-24 09:40:00,235.32,236.17,235.27,235.99,794740.0,235.32,236.17,235.27,235.99,794740.0
2025-01-24 09:50:00,235.98,236.4,235.7,236.0,670198.0,235.98,236.4,235.7,236.0,670198.0
2025-01-24 10:00:00,236.03,236.37,235.41,235.48,524809.0,236.03,236.37,235.41,235.48,524809.0
2025-01-24 10:10:00,235.49,235.73,234.77,235.04,469662.0,235.49,235.73,234.77,235.04,469662.0
2025-01-24 10:20:00,235.02,235.04,234.32,234.53,409004.0,235.02,235.04,234.32,234.53,409004.0
2025-01-24 10:30:00,234.55,235.05,234.55,234.76,278820.0,234.55,235.05,234.55,234.76,278820.0
2025-01-24 10:40:00,234.75,234.76,234.25,234.35,411818.0,234.75,234.76,234.25,234.35,411818.0
2025-01-24 10:50:00,234.36,234.38,234.05,234.24,295550.0,234.36,234.38,234.05,234.24,295550.0
2025-01-24 11:00:00,234.22,234.5,233.97,234.41,334653.0,234.22,234.5,233.97,234.41,334653.0
2025-01-24 11:10:00,234.43,234.48,233.97,234.07,261795.0,234.43,234.48,233.97,234.07,261795.0
2025-01-24 11:20:00,234.09,234.52,234.06,234.41,236605.0,234.09,234.52,234.06,234.41,236605.0
2025-01-24 11:30:00,234.43,234.61,234.33,234.48,244512.0,234.43,234.61,234.33,234.48,244512.0
2025-01-24 11:40:00,234.5,234.8,234.46,234.63,167648.0,234.5,234.8,234.46,234.63,167648.0
2025-01-24 11:50:00,234.63,234.65,233.7,233.81,297482.0,234.63,234.65,233.7,233.81,297482.0
2025-01-24 12:00:00,233.79,234.1,233.75,233.92,244824.0,233.79,234.1,233.75,233.92,244824.0
2025-01-24 12:10:00,233.92,234.06,233.8,234.02,207138.0,233.92,234.06,233.8,234.02,207138.0
2025-01-24 12:20:00,234.01,234.03,233.68,233.76,222715.0,234.01,234.03,233.68,233.76,222715.0
2025-01-24 12:30:00,233.77,234.09,233.66,233.82,245014.0,233.77,234.09,233.66,233.82,245014.0
2025-01-24 12:40:00,233.83,233.94,233.71,233.76,192450.0,233.83,233.94,233.71,233.76,192450.0
2025-01-24 12:50:00,233.76,233.93,233.69,233.81,157755.0,233.76,233.93,233.69,233.81,157755.0
2025-01-24 13:00:00,233.78,234.06,233.69,233.86,202414.0,233.78,234.06,233.69,233.86,202414.0
2025-01-24 13:10:00,233.87,233.88,233.56,233.72,154414.0,233.87,233.88,233.56,233.72,154414.0
2025-01-24 13:20:00,233.71,234.07,233.68,233.99,228122.0,233.71,234.07,233.68,233.99,228122.0
2025-01-24 13:30:00,233.98,234.1,233.7,233.77,223968.0,233.98,234.1,233.7,233.77,223968.0
2025-01-24 13:40:00,233.77,233.85,233.36,233.54,220052.0,233.77,233.85,233.36,233.54,220052.0
2025-01-24 13:50:00,233.52,233.65,233.33,233.51,254667.0,233.52,233.65,233.33,233.51,254667.0
2025-01-24 14:00:00,233.48,233.75,233.11,233.13,318184.0,233.48,233.75,233.11,233.13,318184.0
2025-01-24 14:10:00,233.14,233.3,232.93,233.06,291659.0,233.14,233.3,232.93,233.06,291659.0
2025-01-24 14:20:00,233.08,233.5,233.08,233.34,206338.0,233.08,233.5,233.08,233.34,206338.0
2025-01-24 14:30:00,233.35,233.48,233.12,233.15,257660.0,233.35,233.48,233.12,233.15,257660.0
2025-01-24 14:40:00,233.14,233.35,233.04,233.31,203736.0,233.14,233.35,233.04,233.31,203736.0
2025-01-24 14:50:00,233.31,233.49,233.06,233.1,178031.0,233.31,233.49,233.06,233.1,178031.0
2025-01-24 15:00:00,233.11,233.54,233.09,233.35,227625.0,233.11,233.54,233.09,233.35,227625.0
2025-01-24 15:10:00,233.34,233.46,233.28,233.38,168682.0,233.34,233.46,233.28,233.38,168682.0
2025-01-24 15:20:00,233.39,233.64,233.27,233.49,276960.0,233.39,233.64,233.27,233.49,276960.0
2025-01-24 15:30:00,233.49,233.7,233.43,233.57,237482.0,233.49,233.7,233.43,233.57,237482.0
2025-01-24 15:40:00,233.58,234.03,233.56,233.97,486376.0,233.58,234.03,233.56,233.97,486376.0
2025-01-24 15:50:00,233.98,235.05,233.98,234.85,1420173.0,233.98,235.05,233.98,234.85,1420173.0
2025-01-27 09:30:00,226.27,229.55,225.86,228.38,3614333.0,226.27,229.55,225.86,228.38,3614333.0
2025-01-27 09:40:00,228.36,229.49,227.78,229.19,1430717.0,228.36,229.49,227.78,229.19,1430717.0
2025-01-27 09:50:00,229.16,229.75,228.15,229.63,1233796.0,229.16,229.75,228.15,229.63,1233796.0
2025-01-27 10:00:00,229.61,230.72,228.95,230.22,1013620.0,229.61,230.72,228.95,230.22,1013620.0
2025-01-27 10:10:00,230.2,231.2,229.97,230.04,1146980.0,230.2,231.2,229.97,230.04,1146980.0
2025-01-27 10:20:00,230.04,232.14,229.95,232.05,863361.0,230.04,232.14,229.95,232.05,863361.0
2025-01-27 10:30:00,232.01,233.57,231.79,233.37,911503.0,232.01,233.57,231.79,233.37,911503.0
2025-01-27 10:40:00,233.38,233.86,232.67,233.0,763227.0,233.38,233.86,232.67,233.0,763227.0
2025-01-27 10:50:00,233.04,233.42,232.37,232.39,567186.0,233.04,233.42,232.37,232.39,567186.0
2025-01-27 11:00:00,232.42,232.66,232.11,232.2,498708.0,232.42,232.66,232.11,232.2,498708.0
2025-01-27 11:10:00,232.21,232.88,232.14,232.5,433889.0,232.21,232.88,232.14,232.5,433889.0
2025-01-27 11:20:00,232.54,232.61,231.9,232.04,644163.0,232.54,232.61,231.9,232.04,644163.0
2025-01-27 11:30:00,232.03,232.68,231.94,232.23,447850.0,232.03,232.68,231.94,232.23,447850.0
2025-01-27 11:40:00,232.22,233.93,232.21,233.65,593994.0,232.22,233.93,232.21,233.65,593994.0
2025-01-27 11:50:00,233.63,233.7,232.45,232.76,565460.0,233.63,233.7,232.45,232.76,565460.0
2025-01-27 12:00:00,232.76,233.52,232.68,232.82,383396.0,232.76,233.52,232.68,232.82,383396.0
2025-01-27 12:10:00,232.77,233.15,232.24,232.32,331147.0,232.77,233.15,232.24,232.32,331147.0
2025-01-27 12:20:00,232.33,232.6,231.84,232.26,381179.0,232.33,232.6,231.84,232.26,381179.0
2025-01-27 12:30:00,232.22,232.74,231.95,232.2,393469.0,232.22,232.74,231.95,232.2,393469.0
2025-01-27 12:40:00,232.19,232.29,231.68,231.84,403846.0,232.19,232.29,231.68,231.84,403846.0
2025-01-27 12:50:00,231.87,231.95,231.01,231.71,659104.0,231.87,231.95,231.01,231.71,659104.0
2025-01-27 13:00:00,231.74,232.07,231.5,231.68,295245.0,231.74,232.07,231.5,231.68,295245.0
2025-01-27 13:10:00,231.69,232.06,231.56,232.03,375213.0,231.69,232.06,231.56,232.03,375213.0
2025-01-27 13:20:00,232.05,232.31,231.85,232.14,330127.0,232.05,232.31,231.85,232.14,330127.0
2025-01-27 13:30:00,232.14,233.27,232.08,232.49,696367.0,232.14,233.27,232.08,232.49,696367.0
2025-01-27 13:40:00,232.48,233.22,232.48,232.81,341609.0,232.48,233.22,232.48,232.81,341609.0
2025-01-27 13:50:00,232.8,233.19,232.7,233.12,288126.0,232.8,233.19,232.7,233.12,288126.0
2025-01-27 14:00:00,233.14,234.06,233.07,233.38,615646.0,233.14,234.06,233.07,233.38,615646.0
2025-01-27 14:10:00,233.39,233.96,233.31,233.9,376517.0,233.39,233.96,233.31,233.9,376517.0
2025-01-27 14:20:00,233.93,234.55,233.73,234.5,390831.0,233.93,234.55,233.73,234.5,390831.0
2025-01-27 14:30:00,234.51,234.53,233.17,233.52,459565.0,234.51,234.53,233.17,233.52,459565.0
2025-01-27 14:40:00,233.55,233.72,232.55,232.64,440231.0,233.55,233.72,232.55,232.64,440231.0
2025-01-27 14:50:00,232.67,232.75,232.15,232.36,434597.0,232.67,232.75,232.15,232.36,434597.0
2025-01-27 15:00:00,232.36,232.38,231.45,232.14,679678.0,232.36,232.38,231.45,232.14,679678.0
2025-01-27 15:10:00,232.13,232.92,231.92,232.81,365908.0,232.13,232.92,231.92,232.81,365908.0
2025-01-27 15:20:00,232.81,233.3,232.63,232.78,525629.0,232.81,233.3,232.63,232.78,525629.0
2025-01-27 15:30:00,232.83,233.27,232.63,233.11,568100.0,232.83,233.27,232.63,233.11,568100.0
2025-01-27 15:40:00,233.12,233.79,233.01,233.72,714085.0,233.12,233.79,233.01,233.72,714085.0
2025-01-27 15:50:00,233.7,235.61,233.1,235.44,2730409.0,233.7,235.61,233.1,235.44,2730409.0
2025-01-28 09:30:00,234.29,235.54,233.98,234.39,2081850.0,234.29,235.54,233.98,234.39,2081850.0
2025-01-28 09:40:00,234.37,235.88,234.28,235.85,1103830.0,234.37,235.88,234.28,235.85,1103830.0
2025-01-28 09:50:00,235.88,237.35,235.32,237.01,1287726.0,235.88,237.35,235.32,237.01,1287726.0
2025-01-28 10:00:00,236.98,238.24,236.94,237.7,1268240.0,236.98,238.24,236.94,237.7,1268240.0
2025-01-28 10:10:00,237.72,239.18,237.67,239.15,1083696.0,237.72,239.18,237.67,239.15,1083696.0
2025-01-28 10:20:00,239.13,240.54,238.95,240.11,1511475.0,239.13,240.54,238.95,240.11,1511475.0
2025-01-28 10:30:00,240.12,240.61,238.86,239.63,1007182.0,240.12,240.61,238.86,239.63,1007182.0
2025-01-28 10:40:00,239.6,240.04,239.02,239.9,820188.0,239.6,240.04,239.02,239.9,820188.0
2025-01-28 10:50:00,239.91,240.83,239.51,240.81,729845.0,239.91,240.83,239.51,240.81,729845.0
2025-01-28 11:00:00,240.82,241.13,240.0,240.63,639412.0,240.82,241.13,240.0,240.63,639412.0
2025-01-28 11:10:00,240.65,240.89,240.17,240.6,710760.0,240.65,240.89,240.17,240.6,710760.0
2025-01-28 11:20:00,240.59,240.82,239.56,239.87,736951.0,240.59,240.82,239.56,239.87,736951.0
2025-01-28 11:30:00,239.88,239.95,239.37,239.75,397460.0,239.88,239.95,239.37,239.75,397460.0
2025-01-28 11:40:00,239.74,239.78,238.99,239.51,445338.0,239.74,239.78,238.99,239.51,445338.0
2025-01-28 11:50:00,239.51,240.22,239.16,240.04,364611.0,239.51,240.22,239.16,240.04,364611.0
2025-01-28 12:00:00,240.06,240.78,239.92,240.56,402400.0,240.06,240.78,239.92,240.56,402400.0
2025-01-28 12:10:00,240.57,241.21,240.5,241.19,704130.0,240.57,241.21,240.5,241.19,704130.0
2025-01-28 12:20:00,241.19,241.77,240.95,241.09,698449.0,241.19,241.77,240.95,241.09,698449.0
2025-01-28 12:30:00,241.1,241.13,240.67,240.89,304630.0,241.1,241.13,240.67,240.89,304630.0
2025-01-28 12:40:00,240.9,240.97,240.6,240.66,364838.0,240.9,240.97,240.6,240.66,364838.0
2025-01-28 12:50:00,240.66,240.82,240.51,240.58,199865.0,240.66,240.82,240.51,240.58,199865.0
2025-01-28 13:00:00,240.55,240.63,239.93,239.99,455092.0,240.55,240.63,239.93,239.99,455092.0
2025-01-28 13:10:00,239.99,240.14,239.92,240.01,237660.0,239.99,240.14,239.92,240.01,237660.0
2025-01-28 13:20:00,240.01,240.01,239.36,239.36,345093.0,240.01,240.01,239.36,239.36,345093.0
2025-01-28 13:30:00,239.4,239.55,239.06,239.24,465646.0,239.4,239.55,239.06,239.24,465646.0
2025-01-28 13:40:00,239.23,239.72,239.13,239.63,339290.0,239.23,239.72,239.13,239.63,339290.0
2025-01-28 13:50:00,239.63,239.65,238.79,239.25,306735.0,239.63,239.65,238.79,239.25,306735.0
2025-01-28 14:00:00,239.26,239.4,238.69,238.86,272199.0,239.26,239.4,238.69,238.86,272199.0
2025-01-28 14:10:00,238.84,239.35,238.79,239.2,207694.0,238.84,239.35,238.79,239.2,207694.0
2025-01-28 14:20:00,239.19,239.55,238.8,239.51,324872.0,239.19,239.55,238.8,239.51,324872.0
2025-01-28 14:30:00,239.51,239.63,239.31,239.6,232528.0,239.51,239.63,239.31,239.6,232528.0
2025-01-28 14:40:00,239.6,240.13,239.44,239.9,388563.0,239.6,240.13,239.44,239.9,388563.0
2025-01-28 14:50:00,239.89,240.12,239.47,239.58,272881.0,239.89,240.12,239.47,239.58,272881.0
2025-01-28 15:00:00,239.59,239.6,238.67,238.75,358264.0,239.59,239.6,238.67,238.75,358264.0
2025-01-28 15:10:00,238.75,238.87,238.53,238.68,402143.0,238.75,238.87,238.53,238.68,402143.0
2025-01-28 15:20:00,238.67,238.93,238.26,238.92,505616.0,238.67,238.93,238.26,238.92,505616.0
2025-01-28 15:30:00,238.92,239.01,238.63,238.7,353569.0,238.92,239.01,238.63,238.7,353569.0
2025-01-28 15:40:00,238.7,239.0,238.48,238.6,449215.0,238.7,239.0,238.48,238.6,449215.0
2025-01-28 15:50:00,238.59,238.87,238.0,238.22,1592738.0,238.59,238.87,238.0,238.22,1592738.0
2025-01-29 09:30:00,239.02,240.39,237.57,238.08,1590449.0,239.02,240.39,237.57,238.08,1590449.0
2025-01-29 09:40:00,238.09,238.23,236.79,237.23,712307.0,238.09,238.23,236.79,237.23,712307.0
2025-01-29 09:50:00,237.21,237.81,237.06,237.12,391309.0,237.21,237.81,237.06,237.12,391309.0
2025-01-29 10:00:00,237.14,237.5,236.55,237.2,498822.0,237.14,237.5,236.55,237.2,498822.0
2025-01-29 10:10:00,237.17,237.96,236.63,237.95,457404.0,237.17,237.96,236.63,237.95,457404.0
2025-01-29 10:20:00,237.92,238.38,237.48,238.08,431755.0,237.92,238.38,237.48,238.08,431755.0
2025-01-29 10:30:00,238.1,238.77,237.99,238.58,490578.0,238.1,238.77,237.99,238.58,490578.0
2025-01-29 10:40:00,238.59,238.7,237.79,238.55,317221.0,238.59,238.7,237.79,238.55,317221.0
2025-01-29 10:50:00,238.52,238.93,238.15,238.41,318639.0,238.52,238.93,238.15,238.41,318639.0
2025-01-29 11:00:00,238.39,238.53,237.73,238.01,323449.0,238.39,238.53,237.73,238.01,323449.0
2025-01-29 11:10:00,238.04,238.12,237.33,237.56,246840.0,238.04,238.12,237.33,237.56,246840.0
2025-01-29 11:20:00,237.57,238.1,237.42,237.77,306507.0,237.57,238.1,237.42,237.77,306507.0
2025-01-29 11:30:00,237.76,237.94,237.21,237.24,245396.0,237.76,237.94,237.21,237.24,245396.0
2025-01-29 11:40:00,237.25,237.86,237.19,237.67,198014.0,237.25,237.86,237.19,237.67,198014.0
2025-01-29 11:50:00,237.68,237.99,237.41,237.54,173211.0,237.68,237.99,237.41,237.54,173211.0
2025-01-29 12:00:00,237.52,237.88,237.44,237.55,219288.0,237.52,237.88,237.44,237.55,219288.0
2025-01-29 12:10:00,237.58,237.86,237.37,237.85,118340.0,237.58,237.86,237.37,237.85,118340.0
2025-01-29 12:20:00,237.84,238.65,237.77,238.48,320077.0,237.84,238.65,237.77,238.48,320077.0
2025-01-29 12:30:00,238.49,238.58,238.07,238.07,183322.0,238.49,238.58,238.07,238.07,183322.0
2025-01-29 12:40:00,238.09,238.37,237.76,237.91,182328.0,238.09,238.37,237.76,237.91,182328.0
2025-01-29 12:50:00,237.91,238.0,237.47,237.58,161342.0,237.91,238.0,237.47,237.58,161342.0
2025-01-29 13:00:00,237.6,237.72,236.56,237.3,382489.0,237.6,237.72,236.56,237.3,382489.0
2025-01-29 13:10:00,237.3,237.52,236.84,237.29,196825.0,237.3,237.52,236.84,237.29,196825.0
2025-01-29 13:20:00,237.34,237.64,236.96,237.62,199409.0,237.34,237.64,236.96,237.62,199409.0
2025-01-29 13:30:00,237.62,238.03,237.02,237.09,184904.0,237.62,238.03,237.02,237.09,184904.0
2025-01-29 13:40:00,237.13,237.82,237.07,237.75,133071.0,237.13,237.82,237.07,237.75,133071.0
2025-01-29 13:50:00,237.73,237.86,237.46,237.62,155463.0,237.73,237.86,237.46,237.62,155463.0
2025-01-29 14:00:00,237.57,237.73,236.91,237.23,306181.0,237.57,237.73,236.91,237.23,306181.0
2025-01-29 14:10:00,237.26,237.28,236.7,236.82,235223.0,237.26,237.28,236.7,236.82,235223.0
2025-01-29 14:20:00,236.85,237.15,236.7,236.72,313471.0,236.85,237.15,236.7,236.72,313471.0
2025-01-29 14:30:00,236.7,237.51,236.15,237.43,577730.0,236.7,237.51,236.15,237.43,577730.0
2025-01-29 14:40:00,237.42,238.3,237.28,237.82,471243.0,237.42,238.3,237.28,237.82,471243.0
2025-01-29 14:50:00,237.83,238.19,237.46,237.78,271070.0,237.83,238.19,237.46,237.78,271070.0
2025-01-29 15:00:00,237.76,237.99,236.94,237.18,320104.0,237.76,237.99,236.94,237.18,320104.0
2025-01-29 15:10:00,237.21,237.66,236.76,237.16,298900.0,237.21,237.66,236.76,237.16,298900.0
2025-01-29 15:20:00,237.16,238.13,237.0,237.98,306348.0,237.16,238.13,237.0,237.98,306348.0
2025-01-29 15:30:00,238.0,238.28,237.2,237.3,310414.0,238.0,238.28,237.2,237.3,310414.0
2025-01-29 15:40:00,237.29,237.69,237.15,237.44,388126.0,237.29,237.69,237.15,237.44,388126.0
2025-01-29 15:50:00,237.43,237.7,236.31,237.05,1153433.0,237.43,237.7,236.31,237.05,1153433.0
2025-01-30 09:30:00,237.36,237.61,234.71,235.11,1995768.0,237.36,237.61,234.71,235.11,1995768.0
2025-01-30 09:40:00,235.1,236.98,234.55,236.83,1057066.0,235.1,236.98,234.55,236.83,1057066.0
2025-01-30 09:50:00,236.84,237.95,236.36,237.01,875034.0,236.84,237.95,236.36,237.01,875034.0
2025-01-30 10:00:00,237.0,237.03,235.34,235.82,626762.0,237.0,237.03,235.34,235.82,626762.0
2025-01-30 10:10:00,235.86,236.46,235.55,235.79,471888.0,235.86,236.46,235.55,235.79,471888.0
2025-01-30 10:20:00,235.84,236.14,235.25,235.35,322574.0,235.84,236.14,235.25,235.35,322574.0
2025-01-30 10:30:00,235.37,235.94,235.04,235.77,296949.0,235.37,235.94,235.04,235.77,296949.0
2025-01-30 10:40:00,235.79,236.13,235.04,235.08,427945.0,235.79,236.13,235.04,235.08,427945.0
2025-01-30 10:50:00,235.09,235.35,233.23,233.23,763491.0,235.09,235.35,233.23,233.23,763491.0
2025-01-30 11:00:00,233.25,233.71,232.66,232.89,768394.0,233.25,233.71,232.66,232.89,768394.0
2025-01-30 11:10:00,232.9,233.12,232.22,232.84,533806.0,232.9,233.12,232.22,232.84,533806.0
2025-01-30 11:20:00,232.85,234.13,232.75,233.97,461770.0,232.85,234.13,232.75,233.97,461770.0
2025-01-30 11:30:00,233.97,234.12,233.46,233.81,290561.0,233.97,234.12,233.46,233.81,290561.0
2025-01-30 11:40:00,233.82,234.34,233.54,234.17,309641.0,233.82,234.34,233.54,234.17,309641.0
2025-01-30 11:50:00,234.16,235.39,234.15,235.14,449930.0,234.16,235.39,234.15,235.14,449930.0
2025-01-30 12:00:00,235.14,235.76,234.64,235.54,348084.0,235.14,235.76,234.64,235.54,348084.0
2025-01-30 12:10:00,235.53,235.57,234.41,234.49,246092.0,235.53,235.57,234.41,234.49,246092.0
2025-01-30 12:20:00,234.5,234.73,234.04,234.36,190886.0,234.5,234.73,234.04,234.36,190886.0
2025-01-30 12:30:00,234.37,234.61,234.13,234.5,206752.0,234.37,234.61,234.13,234.5,206752.0
2025-01-30 12:40:00,234.5,234.7,234.14,234.48,218833.0,234.5,234.7,234.14,234.48,218833.0
2025-01-30 12:50:00,234.48,234.61,234.27,234.41,131372.0,234.48,234.61,234.27,234.41,131372.0
2025-01-30 13:00:00,234.42,234.71,234.33,234.64,175696.0,234.42,234.71,234.33,234.64,175696.0
2025-01-30 13:10:00,234.62,234.62,234.42,234.47,115900.0,234.62,234.62,234.42,234.47,115900.0
2025-01-30 13:20:00,234.46,234.95,234.35,234.72,204705.0,234.46,234.95,234.35,234.72,204705.0
2025-01-30 13:30:00,234.76,235.59,234.67,235.48,224980.0,234.76,235.59,234.67,235.48,224980.0
2025-01-30 13:40:00,235.47,235.74,235.31,235.41,242723.0,235.47,235.74,235.31,235.41,242723.0
2025-01-30 13:50:00,235.39,235.71,235.17,235.65,225242.0,235.39,235.71,235.17,235.65,225242.0
2025-01-30 14:00:00,235.66,235.67,235.17,235.24,177087.0,235.66,235.67,235.17,235.24,177087.0
2025-01-30 14:10:00,235.26,235.47,234.93,234.95,223262.0,235.26,235.47,234.93,234.95,223262.0
2025-01-30 14:20:00,234.96,235.12,234.87,235.0,188814.0,234.96,235.12,234.87,235.0,188814.0
2025-01-30 14:30:00,235.0,235.2,234.89,235.03,182472.0,235.0,235.2,234.89,235.03,182472.0
2025-01-30 14:40:00,235.03,235.42,234.99,235.35,196378.0,235.03,235.42,234.99,235.35,196378.0
2025-01-30 14:50:00,235.35,235.97,235.29,235.96,287644.0,235.35,235.97,235.29,235.96,287644.0
2025-01-30 15:00:00,235.96,236.16,235.71,235.91,309587.0,235.96,236.16,235.71,235.91,309587.0
2025-01-30 15:10:00,235.92,236.11,235.82,236.09,240253.0,235.92,236.11,235.82,236.09,240253.0
2025-01-30 15:20:00,236.07,236.21,235.82,235.94,284094.0,236.07,236.21,235.82,235.94,284094.0
2025-01-30 15:30:00,235.94,236.2,235.16,235.29,434192.0,235.94,236.2,235.16,235.29,434192.0
2025-01-30 15:40:00,235.27,235.58,234.56,234.93,611673.0,235.27,235.58,234.56,234.93,611673.0
2025-01-30 15:50:00,234.94,235.24,234.33,234.6,1469337.0,234.94,235.24,234.33,234.6,1469337.0
2025-01-31 09:30:00,236.75,238.51,236.41,238.21,1971248.0,236.75,238.51,236.41,238.21,1971248.0
2025-01-31 09:40:00,238.22,239.64,237.76,239.4,1170704.0,238.22,239.64,237.76,239.4,1170704.0
2025-01-31 09:50:00,239.42,239.73,238.39,239.24,918322.0,239.42,239.73,238.39,239.24,918322.0
2025-01-31 10:00:00,239.23,239.64,237.8,238.15,806884.0,239.23,239.64,237.8,238.15,806884.0
2025-01-31 10:10:00,238.12,238.58,237.87,238.13,509253.0,238.12,238.58,237.87,238.13,509253.0
2025-01-31 10:20:00,238.15,238.37,237.8,238.14,457810.0,238.15,238.37,237.8,238.14,457810.0
2025-01-31 10:30:00,238.11,239.32,238.1,239.18,557157.0,238.11,239.32,238.1,239.18,557157.0
2025-01-31 10:40:00,239.18,239.26,238.34,238.82,373834.0,239.18,239.26,238.34,238.82,373834.0
2025-01-31 10:50:00,238.82,239.45,238.54,239.3,627739.0,238.82,239.45,238.54,239.3,627739.0
2025-01-31 11:00:00,239.28,239.49,238.94,239.08,429903.0,239.28,239.49,238.94,239.08,429903.0
2025-01-31 11:10:00,239.08,239.38,238.46,238.9,365678.0,239.08,239.38,238.46,238.9,365678.0
2025-01-31 11:20:00,238.9,238.96,238.56,238.83,371462.0,238.9,238.96,238.56,238.83,371462.0
2025-01-31 11:30:00,238.82,239.48,238.66,239.13,388329.0,238.82,239.48,238.66,239.13,388329.0
2025-01-31 11:40:00,239.14,239.42,238.88,239.39,261456.0,239.14,239.42,238.88,239.39,261456.0
2025-01-31 11:50:00,239.38,239.83,239.3,239.58,422259.0,239.38,239.83,239.3,239.58,422259.0
2025-01-31 12:00:00,239.59,239.74,238.58,239.11,430223.0,239.59,239.74,238.58,239.11,430223.0
2025-01-31 12:10:00,239.12,239.7,238.85,239.63,278767.0,239.12,239.7,238.85,239.63,278767.0
2025-01-31 12:20:00,239.66,239.84,239.45,239.82,229112.0,239.66,239.84,239.45,239.82,229112.0
2025-01-31 12:30:00,239.84,239.88,239.52,239.57,173810.0,239.84,239.88,239.52,239.57,173810.0
2025-01-31 12:40:00,239.56,239.61,239.25,239.54,238532.0,239.56,239.61,239.25,239.54,238532.0
2025-01-31 12:50:00,239.52,239.79,239.4,239.41,208987.0,239.52,239.79,239.4,239.41,208987.0
2025-01-31 13:00:00,239.42,240.22,239.39,240.01,453006.0,239.42,240.22,239.39,240.01,453006.0
2025-01-31 13:10:00,240.03,240.29,239.38,239.41,441360.0,240.03,240.29,239.38,239.41,441360.0
2025-01-31 13:20:00,239.39,240.1,239.1,239.62,541268.0,239.39,240.1,239.1,239.62,541268.0
2025-01-31 13:30:00,239.57,239.64,238.36,239.2,481651.0,239.57,239.64,238.36,239.2,481651.0
2025-01-31 13:40:00,239.18,239.5,238.6,238.87,264693.0,239.18,239.5,238.6,238.87,264693.0
2025-01-31 13:50:00,238.88,239.05,238.18,238.68,347946.0,238.88,239.05,238.18,238.68,347946.0
2025-01-31 14:00:00,238.67,238.97,237.95,238.15,425653.0,238.67,238.97,237.95,238.15,425653.0
2025-01-31 14:10:00,238.18,238.94,238.15,238.37,261964.0,238.18,238.94,238.15,238.37,261964.0
2025-01-31 14:20:00,238.4,238.61,237.97,238.52,252799.0,238.4,238.61,237.97,238.52,252799.0
2025-01-31 14:30:00,238.52,238.78,237.93,237.94,221312.0,238.52,238.78,237.93,237.94,221312.0
2025-01-31 14:40:00,237.93,238.21,236.93,237.45,462528.0,237.93,238.21,236.93,237.45,462528.0
2025-01-31 14:50:00,237.45,238.48,237.38,238.19,339209.0,237.45,238.48,237.38,238.19,339209.0
2025-01-31 15:00:00,238.16,238.16,237.03,237.55,379149.0,238.16,238.16,237.03,237.55,379149.0
2025-01-31 15:10:00,237.55,237.8,237.23,237.52,287176.0,237.55,237.8,237.23,237.52,287176.0
2025-01-31 15:20:00,237.51,237.54,236.96,237.2,371206.0,237.51,237.54,236.96,237.2,371206.0
2025-01-31 15:30:00,237.2,237.77,237.13,237.38,443590.0,237.2,237.77,237.13,237.38,443590.0
2025-01-31 15:40:00,237.38,238.21,237.32,238.02,524812.0,237.38,238.21,237.32,238.02,524812.0
2025-01-31 15:50:00,238.03,239.19,237.0,237.59,1883272.0,238.03,239.19,237.0,237.59,1883272.0
2025-02-03 09:30:00,233.94,238.3,233.61,237.9,3660483.0,233.94,238.3,233.61,237.9,3660483.0
2025-02-03 09:40:00,237.87,237.93,235.74,236.63,1216048.0,237.87,237.93,235.74,236.63,1216048.0
2025-02-03 09:50:00,236.62,237.23,235.23,235.51,1142571.0,236.62,237.23,235.23,235.51,1142571.0
2025-02-03 10:00:00,235.49,235.49,233.7,234.4,1176869.0,235.49,235.49,233.7,234.4,1176869.0
2025-02-03 10:10:00,234.39,234.61,232.9,232.92,1136447.0,234.39,234.61,232.9,232.92,1136447.0
2025-02-03 10:20:00,232.93,236.0,232.93,235.27,1287715.0,232.93,236.0,232.93,235.27,1287715.0
2025-02-03 10:30:00,235.28,236.25,234.78,235.14,661320.0,235.28,236.25,234.78,235.14,661320.0
2025-02-03 10:40:00,235.12,236.31,234.96,236.14,801756.0,235.12,236.31,234.96,236.14,801756.0
2025-02-03 10:50:00,236.14,236.61,235.67,236.39,512887.0,236.14,236.61,235.67,236.39,512887.0
2025-02-03 11:00:00,236.39,236.76,235.8,236.72,617380.0,236.39,236.76,235.8,236.72,617380.0
2025-02-03 11:10:00,236.7,237.85,236.7,237.72,577316.0,236.7,237.85,236.7,237.72,577316.0
2025-02-03 11:20:00,237.71,238.05,236.82,237.13,508271.0,237.71,238.05,236.82,237.13,508271.0
2025-02-03 11:30:00,237.14,237.59,236.8,237.47,297233.0,237.14,237.59,236.8,237.47,297233.0
2025-02-03 11:40:00,237.45,238.22,237.38,237.44,491389.0,237.45,238.22,237.38,237.44,491389.0
2025-02-03 11:50:00,237.51,238.42,237.46,237.86,538597.0,237.51,238.42,237.46,237.86,538597.0
2025-02-03 12:00:00,237.91,238.11,237.53,238.09,296893.0,237.91,238.11,237.53,238.09,296893.0
2025-02-03 12:10:00,238.07,238.4,237.73,238.36,324856.0,238.07,238.4,237.73,238.36,324856.0
2025-02-03 12:20:00,238.38,239.25,238.37,238.54,645416.0,238.38,239.25,238.37,238.54,645416.0
2025-02-03 12:30:00,238.55,238.58,237.74,237.84,440548.0,238.55,238.58,237.74,237.84,440548.0
2025-02-03 12:40:00,237.84,238.25,237.62,238.12,331283.0,237.84,238.25,237.62,238.12,331283.0
2025-02-03 12:50:00,238.13,238.5,237.29,238.06,434068.0,238.13,238.5,237.29,238.06,434068.0
2025-02-03 13:00:00,238.06,238.4,237.45,237.66,240995.0,238.06,238.4,237.45,237.66,240995.0
2025-02-03 13:10:00,237.63,238.53,237.52,238.11,218537.0,237.63,238.53,237.52,238.11,218537.0
2025-02-03 13:20:00,238.13,238.5,237.97,238.23,193786.0,238.13,238.5,237.97,238.23,193786.0
2025-02-03 13:30:00,238.26,238.55,238.04,238.31,199589.0,238.26,238.55,238.04,238.31,199589.0
2025-02-03 13:40:00,238.31,238.35,237.79,238.25,216948.0,238.31,238.35,237.79,238.25,216948.0
2025-02-03 13:50:00,238.26,238.41,238.04,238.08,183075.0,238.26,238.41,238.04,238.08,183075.0
2025-02-03 14:00:00,238.06,238.19,237.48,237.78,344952.0,238.06,238.19,237.48,237.78,344952.0
2025-02-03 14:10:00,237.78,238.27,237.76,238.13,288208.0,237.78,238.27,237.76,238.13,288208.0
2025-02-03 14:20:00,238.12,238.26,237.91,238.0,252502.0,238.12,238.26,237.91,238.0,252502.0
2025-02-03 14:30:00,238.0,238.1,237.75,237.92,168319.0,238.0,238.1,237.75,237.92,168319.0
2025-02-03 14:40:00,237.92,238.17,237.78,237.94,200607.0,237.92,238.17,237.78,237.94,200607.0
2025-02-03 14:50:00,237.94,237.97,237.54,237.58,184252.0,237.94,237.97,237.54,237.58,184252.0
2025-02-03 15:00:00,237.59,238.15,237.46,237.84,318096.0,237.59,238.15,237.46,237.84,318096.0
2025-02-03 15:10:00,237.84,238.02,237.72,237.98,274810.0,237.84,238.02,237.72,237.98,274810.0
2025-02-03 15:20:00,237.99,238.15,237.91,238.03,342834.0,237.99,238.15,237.91,238.03,342834.0
2025-02-03 15:30:00,238.04,238.06,237.69,237.74,263891.0,238.04,238.06,237.69,237.74,263891.0
2025-02-03 15:40:00,237.75,238.1,237.43,238.09,322175.0,237.75,238.1,237.43,238.09,322175.0
2025-02-03 15:50:00,238.11,238.19,237.35,237.47,1311921.0,238.11,238.19,237.35,237.47,1311921.0
2025-02-04 09:30:00,238.82,239.33,238.03,238.64,1451754.0,238.82,239.33,238.03,238.64,1451754.0
2025-02-04 09:40:00,238.63,239.03,238.36,238.88,555337.0,238.63,239.03,238.36,238.88,555337.0
2025-02-04 09:50:00,238.9,240.05,238.89,239.79,843275.0,238.9,240.05,238.89,239.79,843275.0
2025-02-04 10:00:00,239.81,240.86,239.77,240.75,697873.0,239.81,240.86,239.77,240.75,697873.0
2025-02-04 10:10:00,240.73,240.88,239.62,240.54,662407.0,240.73,240.88,239.62,240.54,662407.0
2025-02-04 10:20:00,240.58,241.83,240.25,241.44,879197.0,240.58,241.83,240.25,241.44,879197.0
2025-02-04 10:30:00,241.44,242.3,241.05,242.16,667272.0,241.44,242.3,241.05,242.16,667272.0
2025-02-04 10:40:00,242.17,242.33,241.36,241.74,604323.0,242.17,242.33,241.36,241.74,604323.0
2025-02-04 10:50:00,241.7,241.74,241.13,241.47,476552.0,241.7,241.74,241.13,241.47,476552.0
2025-02-04 11:00:00,241.49,242.02,241.46,241.97,419494.0,241.49,242.02,241.46,241.97,419494.0
2025-02-04 11:10:00,241.98,242.06,241.48,241.7,329360.0,241.98,242.06,241.48,241.7,329360.0
2025-02-04 11:20:00,241.69,242.5,241.52,242.45,497872.0,241.69,242.5,241.52,242.45,497872.0
2025-02-04 11:30:00,242.44,242.51,242.14,242.48,303769.0,242.44,242.51,242.14,242.48,303769.0
2025-02-04 11:40:00,242.48,242.52,241.68,241.81,367272.0,242.48,242.52,241.68,241.81,367272.0
2025-02-04 11:50:00,241.81,242.33,241.64,242.3,276773.0,241.81,242.33,241.64,242.3,276773.0
2025-02-04 12:00:00,242.32,242.33,241.75,241.93,249378.0,242.32,242.33,241.75,241.93,249378.0
2025-02-04 12:10:00,241.92,242.01,241.25,241.64,381051.0,241.92,242.01,241.25,241.64,381051.0
2025-02-04 12:20:00,241.67,241.82,241.07,241.15,224257.0,241.67,241.82,241.07,241.15,224257.0
2025-02-04 12:30:00,241.18,241.48,241.03,241.19,225471.0,241.18,241.48,241.03,241.19,225471.0
2025-02-04 12:40:00,241.17,241.42,241.03,241.36,243192.0,241.17,241.42,241.03,241.36,243192.0
2025-02-04 12:50:00,241.33,241.83,241.33,241.72,251954.0,241.33,241.83,241.33,241.72,251954.0
2025-02-04 13:00:00,241.72,241.74,240.76,240.89,307657.0,241.72,241.74,240.76,240.89,307657.0
2025-02-04 13:10:00,240.91,241.23,240.87,241.15,231424.0,240.91,241.23,240.87,241.15,231424.0
2025-02-04 13:20:00,241.14,241.28,240.94,241.25,228010.0,241.14,241.28,240.94,241.25,228010.0
2025-02-04 13:30:00,241.24,241.79,241.21,241.57,273837.0,241.24,241.79,241.21,241.57,273837.0
2025-02-04 13:40:00,241.57,242.05,241.57,241.98,244179.0,241.57,242.05,241.57,241.98,244179.0
2025-02-04 13:50:00,241.99,242.05,241.66,241.69,197760.0,241.99,242.05,241.66,241.69,197760.0
2025-02-04 14:00:00,241.67,242.12,241.59,241.96,165881.0,241.67,242.12,241.59,241.96,165881.0
2025-02-04 14:10:00,241.96,242.35,241.96,242.28,312464.0,241.96,242.35,241.96,242.28,312464.0
2025-02-04 14:20:00,242.29,242.51,241.87,242.16,256771.0,242.29,242.51,241.87,242.16,256771.0
2025-02-04 14:30:00,242.18,242.29,241.88,241.96,273842.0,242.18,242.29,241.88,241.96,273842.0
2025-02-04 14:40:00,241.97,242.13,241.65,242.05,327293.0,241.97,242.13,241.65,242.05,327293.0
2025-02-04 14:50:00,242.05,242.2,241.54,241.93,304033.0,242.05,242.2,241.54,241.93,304033.0
2025-02-04 15:00:00,241.93,241.97,241.71,241.94,198779.0,241.93,241.97,241.71,241.94,198779.0
2025-02-04 15:10:00,241.94,242.04,241.82,241.94,251055.0,241.94,242.04,241.82,241.94,251055.0
2025-02-04 15:20:00,241.94,242.01,241.66,241.78,362163.0,241.94,242.01,241.66,241.78,362163.0
2025-02-04 15:30:00,241.77,241.96,241.72,241.89,256915.0,241.77,241.96,241.72,241.89,256915.0
2025-02-04 15:40:00,241.9,241.95,241.53,241.58,360053.0,241.9,241.95,241.53,241.58,360053.0
2025-02-04 15:50:00,241.57,242.42,241.51,242.1,1253923.0,241.57,242.42,241.51,242.1,1253923.0
2025-02-05 09:30:00,236.97,237.76,235.5,236.42,3435769.0,236.97,237.76,235.5,236.42,3435769.0
2025-02-05 09:40:00,236.43,237.29,235.62,237.19,1562916.0,236.43,237.29,235.62,237.19,1562916.0
2025-02-05 09:50:00,237.18,237.3,236.54,237.0,1098161.0,237.18,237.3,236.54,237.0,1098161.0
2025-02-05 10:00:00,237.03,237.94,236.79,237.21,969638.0,237.03,237.94,236.79,237.21,969638.0
2025-02-05 10:10:00,237.21,237.93,236.72,237.01,972633.0,237.21,237.93,236.72,237.01,972633.0
2025-02-05 10:20:00,237.01,237.37,236.65,237.31,683333.0,237.01,237.37,236.65,237.31,683333.0
2025-02-05 10:30:00,237.3,237.31,236.85,236.96,486306.0,237.3,237.31,236.85,236.96,486306.0
2025-02-05 10:40:00,236.94,236.99,235.82,235.96,829395.0,236.94,236.99,235.82,235.96,829395.0
2025-02-05 10:50:00,235.97,236.63,235.76,236.49,623617.0,235.97,236.63,235.76,236.49,623617.0
2025-02-05 11:00:00,236.48,236.8,236.29,236.72,443132.0,236.48,236.8,236.29,236.72,443132.0
2025-02-05 11:10:00,236.75,236.75,235.64,235.71,433864.0,236.75,236.75,235.64,235.71,433864.0
2025-02-05 11:20:00,235.72,235.95,235.28,235.74,715880.0,235.72,235.95,235.28,235.74,715880.0
2025-02-05 11:30:00,235.73,236.0,235.5,235.58,543359.0,235.73,236.0,235.5,235.58,543359.0
2025-02-05 11:40:00,235.62,235.92,235.2,235.84,551302.0,235.62,235.92,235.2,235.84,551302.0
2025-02-05 11:50:00,235.84,236.84,235.83,236.61,469698.0,235.84,236.84,235.83,236.61,469698.0
2025-02-05 12:00:00,236.59,237.21,236.55,237.08,428334.0,236.59,237.21,236.55,237.08,428334.0
2025-02-05 12:10:00,237.09,237.14,236.75,237.04,428305.0,237.09,237.14,236.75,237.04,428305.0
2025-02-05 12:20:00,237.03,237.31,236.8,236.81,359229.0,237.03,237.31,236.8,236.81,359229.0
2025-02-05 12:30:00,236.82,236.99,236.54,236.71,235517.0,236.82,236.99,236.54,236.71,235517.0
2025-02-05 12:40:00,236.73,236.94,236.71,236.82,198374.0,236.73,236.94,236.71,236.82,198374.0
2025-02-05 12:50:00,236.8,237.16,236.65,237.08,315363.0,236.8,237.16,236.65,237.08,315363.0
2025-02-05 13:00:00,237.11,237.42,237.06,237.4,255228.0,237.11,237.42,237.06,237.4,255228.0
2025-02-05 13:10:00,237.41,237.58,237.06,237.51,322731.0,237.41,237.58,237.06,237.51,322731.0
2025-02-05 13:20:00,237.51,237.56,237.22,237.27,226714.0,237.51,237.56,237.22,237.27,226714.0
2025-02-05 13:30:00,237.27,238.32,237.08,237.85,469336.0,237.27,238.32,237.08,237.85,469336.0
2025-02-05 13:40:00,237.85,237.88,236.65,236.83,518206.0,237.85,237.88,236.65,236.83,518206.0
2025-02-05 13:50:00,236.83,237.19,236.7,236.74,336178.0,236.83,237.19,236.7,236.74,336178.0
2025-02-05 14:00:00,236.73,237.1,236.41,237.01,494185.0,236.73,237.1,236.41,237.01,494185.0
2025-02-05 14:10:00,237.01,237.1,236.5,236.53,251781.0,237.01,237.1,236.5,236.53,251781.0
2025-02-05 14:20:00,236.53,236.75,236.33,236.36,291857.0,236.53,236.75,236.33,236.36,291857.0
2025-02-05 14:30:00,236.35,236.5,235.99,236.28,515395.0,236.35,236.5,235.99,236.28,515395.0
2025-02-05 14:40:00,236.29,236.46,236.01,236.31,397137.0,236.29,236.46,236.01,236.31,397137.0
2025-02-05 14:50:00,236.31,236.32,235.96,236.14,356630.0,236.31,236.32,235.96,236.14,356630.0
2025-02-05 15:00:00,236.15,236.41,236.05,236.12,396702.0,236.15,236.41,236.05,236.12,396702.0
2025-02-05 15:10:00,236.11,236.3,235.81,236.14,436902.0,236.11,236.3,235.81,236.14,436902.0
2025-02-05 15:20:00,236.12,236.51,236.1,236.26,437790.0,236.12,236.51,236.1,236.26,437790.0
2025-02-05 15:30:00,236.23,236.34,235.95,235.99,416424.0,236.23,236.34,235.95,235.99,416424.0
2025-02-05 15:40:00,236.0,236.02,235.59,235.96,656373.0,236.0,236.02,235.59,235.96,656373.0
2025-02-05 15:50:00,235.96,236.33,235.87,236.12,1824286.0,235.96,236.33,235.87,236.12,1824286.0
2025-02-06 09:30:00,238.01,239.5,237.25,237.39,2404750.0,238.01,239.5,237.25,237.39,2404750.0
2025-02-06 09:40:00,237.36,238.32,237.35,237.5,972690.0,237.36,238.32,237.35,237.5,972690.0
2025-02-06 09:50:00,237.51,238.09,237.25,237.45,696077.0,237.51,238.09,237.25,237.45,696077.0
2025-02-06 10:00:00,237.42,237.43,236.67,237.27,873586.0,237.42,237.43,236.67,237.27,873586.0
2025-02-06 10:10:00,237.21,237.97,237.19,237.64,590672.0,237.21,237.97,237.19,237.64,590672.0
2025-02-06 10:20:00,237.65,237.96,237.14,237.19,415803.0,237.65,237.96,237.14,237.19,415803.0
2025-02-06 10:30:00,237.2,237.91,236.9,237.0,631084.0,237.2,237.91,236.9,237.0,631084.0
2025-02-06 10:40:00,237.0,237.77,236.94,237.74,569587.0,237.0,237.77,236.94,237.74,569587.0
2025-02-06 10:50:00,237.78,238.01,237.25,237.41,590702.0,237.78,238.01,237.25,237.41,590702.0
2025-02-06 11:00:00,237.38,237.68,237.13,237.47,313479.0,237.38,237.68,237.13,237.47,313479.0
2025-02-06 11:10:00,237.46,237.68,237.27,237.66,454959.0,237.46,237.68,237.27,237.66,454959.0
2025-02-06 11:20:00,237.67,238.0,237.5,237.57,438832.0,237.67,238.0,237.5,237.57,438832.0
2025-02-06 11:30:00,237.58,237.59,237.08,237.19,320451.0,237.58,237.59,237.08,237.19,320451.0
2025-02-06 11:40:00,237.18,237.26,236.26,236.37,754794.0,237.18,237.26,236.26,236.37,754794.0
2025-02-06 11:50:00,236.38,236.79,236.01,236.23,514403.0,236.38,236.79,236.01,236.23,514403.0
2025-02-06 12:00:00,236.25,236.69,236.1,236.67,337753.0,236.25,236.69,236.1,236.67,337753.0
2025-02-06 12:10:00,236.64,237.4,236.36,237.35,796356.0,236.64,237.4,236.36,237.35,796356.0
2025-02-06 12:20:00,237.35,237.74,237.23,237.48,732662.0,237.35,237.74,237.23,237.48,732662.0
2025-02-06 12:30:00,237.48,237.59,237.22,237.47,411360.0,237.48,237.59,237.22,237.47,411360.0
2025-02-06 12:40:00,237.46,237.57,237.16,237.31,618719.0,237.46,237.57,237.16,237.31,618719.0
2025-02-06 12:50:00,237.31,237.68,237.31,237.44,463294.0,237.31,237.68,237.31,237.44,463294.0
2025-02-06 13:00:00,237.45,237.79,237.39,237.52,362197.0,237.45,237.79,237.39,237.52,362197.0
2025-02-06 13:10:00,237.54,237.81,237.33,237.77,409745.0,237.54,237.81,237.33,237.77,409745.0
2025-02-06 13:20:00,237.75,238.02,237.65,237.86,390358.0,237.75,238.02,237.65,237.86,390358.0
2025-02-06 13:30:00,237.85,238.0,237.72,237.81,339598.0,237.85,238.0,237.72,237.81,339598.0
2025-02-06 13:40:00,237.81,238.32,237.71,238.23,589878.0,237.81,238.32,237.71,238.23,589878.0
2025-02-06 13:50:00,238.23,238.67,238.1,238.55,596198.0,238.23,238.67,238.1,238.55,596198.0
2025-02-06 14:00:00,238.54,238.75,238.24,238.55,400369.0,238.54,238.75,238.24,238.55,400369.0
2025-02-06 14:10:00,238.53,239.28,238.52,239.15,576387.0,238.53,239.28,238.52,239.15,576387.0
2025-02-06 14:20:00,239.16,239.16,238.56,238.71,603429.0,239.16,239.16,238.56,238.71,603429.0
2025-02-06 14:30:00,238.72,238.74,237.46,237.81,731755.0,238.72,238.74,237.46,237.81,731755.0
2025-02-06 14:40:00,237.81,237.88,237.27,237.33,617875.0,237.81,237.88,237.27,237.33,617875.0
2025-02-06 14:50:00,237.33,237.62,237.12,237.42,544549.0,237.33,237.62,237.12,237.42,544549.0
2025-02-06 15:00:00,237.41,237.54,237.24,237.35,538058.0,237.41,237.54,237.24,237.35,538058.0
2025-02-06 15:10:00,237.36,237.49,237.23,237.43,634762.0,237.36,237.49,237.23,237.43,634762.0
2025-02-06 15:20:00,237.43,237.78,237.35,237.63,770995.0,237.43,237.78,237.35,237.63,770995.0
2025-02-06 15:30:00,237.64,238.18,237.43,238.13,846495.0,237.64,238.18,237.43,238.13,846495.0
2025-02-06 15:40:00,238.14,239.38,238.03,238.84,1417073.0,238.14,239.38,238.03,238.84,1417073.0
2025-02-06 15:50:00,238.85,239.66,238.11,238.74,2964068.0,238.85,239.66,238.11,238.74,2964068.0
2025-02-07 09:30:00,232.66,234.3,231.33,233.86,6508089.0,232.66,234.3,231.33,233.86,6508089.0
2025-02-07 09:40:00,233.89,234.81,232.27,233.61,3582482.0,233.89,234.81,232.27,233.61,3582482.0
2025-02-07 09:50:00,233.63,234.5,232.63,232.8,1852311.0,233.63,234.5,232.63,232.8,1852311.0
2025-02-07 10:00:00,232.75,232.8,229.7,230.25,3395434.0,232.75,232.8,229.7,230.25,3395434.0
2025-02-07 10:10:00,230.24,230.43,228.5,229.95,2613586.0,230.24,230.43,228.5,229.95,2613586.0
2025-02-07 10:20:00,229.93,230.85,229.42,229.67,1582063.0,229.93,230.85,229.42,229.67,1582063.0
2025-02-07 10:30:00,229.66,230.84,229.52,230.49,945662.0,229.66,230.84,229.52,230.49,945662.0
2025-02-07 10:40:00,230.51,231.24,230.19,231.01,878833.0,230.51,231.24,230.19,231.01,878833.0
2025-02-07 10:50:00,230.98,231.51,229.23,230.3,1223743.0,230.98,231.51,229.23,230.3,1223743.0
2025-02-07 11:00:00,230.3,230.37,229.33,230.29,848544.0,230.3,230.37,229.33,230.29,848544.0
2025-02-07 11:10:00,230.28,230.75,229.56,230.26,864522.0,230.28,230.75,229.56,230.26,864522.0
2025-02-07 11:20:00,230.29,230.65,228.99,229.11,1048729.0,230.29,230.65,228.99,229.11,1048729.0
2025-02-07 11:30:00,229.13,229.53,228.85,229.27,631018.0,229.13,229.53,228.85,229.27,631018.0
2025-02-07 11:40:00,229.27,229.89,228.9,229.0,717064.0,229.27,229.89,228.9,229.0,717064.0
2025-02-07 11:50:00,229.0,229.43,228.66,229.02,843551.0,229.0,229.43,228.66,229.02,843551.0
2025-02-07 12:00:00,229.02,229.12,228.06,228.99,1048905.0,229.02,229.12,228.06,228.99,1048905.0
2025-02-07 12:10:00,229.03,229.75,228.59,228.89,1398871.0,229.03,229.75,228.59,228.89,1398871.0
2025-02-07 12:20:00,228.82,229.6,228.65,229.03,504618.0,228.82,229.6,228.65,229.03,504618.0
2025-02-07 12:30:00,229.01,229.9,228.93,229.75,482035.0,229.01,229.9,228.93,229.75,482035.0
2025-02-07 12:40:00,229.76,230.18,229.66,229.83,625390.0,229.76,230.18,229.66,229.83,625390.0
2025-02-07 12:50:00,229.8,230.12,229.74,229.82,443400.0,229.8,230.12,229.74,229.82,443400.0
2025-02-07 13:00:00,229.82,230.66,229.71,230.38,554730.0,229.82,230.66,229.71,230.38,554730.0
2025-02-07 13:10:00,230.38,230.97,230.1,230.21,638041.0,230.38,230.97,230.1,230.21,638041.0
2025-02-07 13:20:00,230.21,230.4,229.96,230.33,426014.0,230.21,230.4,229.96,230.33,426014.0
2025-02-07 13:30:00,230.32,230.99,230.22,230.96,486788.0,230.32,230.99,230.22,230.96,486788.0
2025-02-07 13:40:00,230.95,230.95,229.5,229.9,649967.0,230.95,230.95,229.5,229.9,649967.0
2025-02-07 13:50:00,229.91,229.95,229.5,229.54,379279.0,229.91,229.95,229.5,229.54,379279.0
2025-02-07 14:00:00,229.53,229.7,229.12,229.34,485736.0,229.53,229.7,229.12,229.34,485736.0
2025-02-07 14:10:00,229.32,229.44,228.9,228.96,547915.0,229.32,229.44,228.9,228.96,547915.0
2025-02-07 14:20:00,228.96,229.22,228.86,228.94,624984.0,228.96,229.22,228.86,228.94,624984.0
2025-02-07 14:30:00,228.95,229.15,228.63,229.08,476432.0,228.95,229.15,228.63,229.08,476432.0
2025-02-07 14:40:00,229.09,229.37,228.86,229.26,428068.0,229.09,229.37,228.86,229.26,428068.0
2025-02-07 14:50:00,229.26,229.38,229.0,229.13,294183.0,229.26,229.38,229.0,229.13,294183.0
2025-02-07 15:00:00,229.11,229.37,228.86,229.13,496499.0,229.11,229.37,228.86,229.13,496499.0
2025-02-07 15:10:00,229.13,229.23,228.76,229.23,520049.0,229.13,229.23,228.76,229.23,520049.0
2025-02-07 15:20:00,229.23,229.3,228.72,228.91,600803.0,229.23,229.3,228.72,228.91,600803.0
2025-02-07 15:30:00,228.9,229.43,228.87,229.28,880753.0,228.9,229.43,228.87,229.28,880753.0
2025-02-07 15:40:00,229.27,229.98,229.17,229.52,1062413.0,229.27,229.98,229.17,229.52,1062413.0
2025-02-07 15:50:00,229.53,230.04,228.7,229.14,2550798.0,229.53,230.04,228.7,229.14,2550798.0
2025-02-10 09:30:00,230.59,231.55,229.2,230.44,2913160.0,230.59,231.55,229.2,230.44,2913160.0
2025-02-10 09:40:00,230.46,230.7,229.53,229.89,875092.0,230.46,230.7,229.53,229.89,875092.0
2025-02-10 09:50:00,229.93,231.29,229.54,231.24,1135633.0,229.93,231.29,229.54,231.24,1135633.0
2025-02-10 10:00:00,231.25,232.54,231.12,232.07,1392814.0,231.25,232.54,231.12,232.07,1392814.0
2025-02-10 10:10:00,232.09,232.99,231.82,232.97,848549.0,232.09,232.99,231.82,232.97,848549.0
2025-02-10 10:20:00,232.98,233.64,232.8,233.55,1111494.0,232.98,233.64,232.8,233.55,1111494.0
2025-02-10 10:30:00,233.57,233.84,232.78,233.27,1050482.0,233.57,233.84,232.78,233.27,1050482.0
2025-02-10 10:40:00,233.25,233.8,233.05,233.21,645443.0,233.25,233.8,233.05,233.21,645443.0
2025-02-10 10:50:00,233.2,233.49,232.85,232.91,481386.0,233.2,233.49,232.85,232.91,481386.0
2025-02-10 11:00:00,232.9,233.28,232.45,232.64,498368.0,232.9,233.28,232.45,232.64,498368.0
2025-02-10 11:10:00,232.64,232.97,232.36,232.4,371206.0,232.64,232.97,232.36,232.4,371206.0
2025-02-10 11:20:00,232.38,233.08,232.33,233.08,412683.0,232.38,233.08,232.33,233.08,412683.0
2025-02-10 11:30:00,233.06,233.16,232.54,232.71,409046.0,233.06,233.16,232.54,232.71,409046.0
2025-02-10 11:40:00,232.73,232.92,232.55,232.6,300897.0,232.73,232.92,232.55,232.6,300897.0
2025-02-10 11:50:00,232.63,232.88,232.54,232.79,249643.0,232.63,232.88,232.54,232.79,249643.0
2025-02-10 12:00:00,232.78,232.79,231.92,231.98,513547.0,232.78,232.79,231.92,231.98,513547.0
2025-02-10 12:10:00,231.98,231.98,231.37,231.62,542104.0,231.98,231.98,231.37,231.62,542104.0
2025-02-10 12:20:00,231.6,232.01,231.46,231.89,290602.0,231.6,232.01,231.46,231.89,290602.0
2025-02-10 12:30:00,231.9,232.68,231.8,232.68,268064.0,231.9,232.68,231.8,232.68,268064.0
2025-02-10 12:40:00,232.68,232.74,232.33,232.38,221799.0,232.68,232.74,232.33,232.38,221799.0
2025-02-10 12:50:00,232.39,232.63,232.33,232.53,186817.0,232.39,232.63,232.33,232.53,186817.0
2025-02-10 13:00:00,232.53,232.61,232.32,232.32,171551.0,232.53,232.61,232.32,232.32,171551.0
2025-02-10 13:10:00,232.3,232.56,232.24,232.37,188835.0,232.3,232.56,232.24,232.37,188835.0
2025-02-10 13:20:00,232.37,232.64,232.24,232.46,216289.0,232.37,232.64,232.24,232.46,216289.0
2025-02-10 13:30:00,232.47,232.61,232.29,232.33,183327.0,232.47,232.61,232.29,232.33,183327.0
2025-02-10 13:40:00,232.33,232.85,232.25,232.74,337064.0,232.33,232.85,232.25,232.74,337064.0
2025-02-10 13:50:00,232.75,233.02,232.73,232.99,293894.0,232.75,233.02,232.73,232.99,293894.0
2025-02-10 14:00:00,232.99,233.0,232.62,232.99,232990.0,232.99,233.0,232.62,232.99,232990.0
2025-02-10 14:10:00,232.99,233.12,232.9,232.95,227736.0,232.99,233.12,232.9,232.95,227736.0
2025-02-10 14:20:00,232.95,233.07,232.8,233.04,235002.0,232.95,233.07,232.8,233.04,235002.0
2025-02-10 14:30:00,233.02,233.36,233.0,233.29,369814.0,233.02,233.36,233.0,233.29,369814.0
2025-02-10 14:40:00,233.29,233.48,233.23,233.25,241329.0,233.29,233.48,233.23,233.25,241329.0
2025-02-10 14:50:00,233.24,233.5,233.0,233.42,234147.0,233.24,233.5,233.0,233.42,234147.0
2025-02-10 15:00:00,233.44,233.55,233.23,233.24,325950.0,233.44,233.55,233.23,233.24,325950.0
2025-02-10 15:10:00,233.24,233.55,232.94,233.45,417839.0,233.24,233.55,232.94,233.45,417839.0
2025-02-10 15:20:00,233.45,233.77,233.27,233.59,413034.0,233.45,233.77,233.27,233.59,413034.0
2025-02-10 15:30:00,233.59,233.84,233.47,233.76,348821.0,233.59,233.84,233.47,233.76,348821.0
2025-02-10 15:40:00,233.75,233.92,233.56,233.7,450312.0,233.75,233.92,233.56,233.7,450312.0
2025-02-10 15:50:00,233.69,233.79,232.98,233.13,1217874.0,233.69,233.79,232.98,233.13,1217874.0
2025-02-11 09:30:00,231.99,233.41,231.66,232.83,1403065.0,231.99,233.41,231.66,232.83,1403065.0
2025-02-11 09:40:00,232.81,232.96,232.31,232.58,459218.0,232.81,232.96,232.31,232.58,459218.0
2025-02-11 09:50:00,232.56,232.99,232.25,232.77,446705.0,232.56,232.99,232.25,232.77,446705.0
2025-02-11 10:00:00,232.74,233.44,232.53,232.76,614195.0,232.74,233.44,232.53,232.76,614195.0
2025-02-11 10:10:00,232.73,232.91,232.41,232.49,361485.0,232.73,232.91,232.41,232.49,361485.0
2025-02-11 10:20:00,232.5,232.92,232.4,232.69,385256.0,232.5,232.92,232.4,232.69,385256.0
2025-02-11 10:30:00,232.69,233.02,232.57,232.86,307239.0,232.69,233.02,232.57,232.86,307239.0
2025-02-11 10:40:00,232.87,232.96,232.38,232.46,304978.0,232.87,232.96,232.38,232.46,304978.0
2025-02-11 10:50:00,232.49,232.54,231.55,231.63,535816.0,232.49,232.54,231.55,231.63,535816.0
2025-02-11 11:00:00,231.62,231.72,230.7,231.31,781750.0,231.62,231.72,230.7,231.31,781750.0
2025-02-11 11:10:00,231.32,231.63,231.13,231.5,281350.0,231.32,231.63,231.13,231.5,281350.0
2025-02-11 11:20:00,231.5,231.63,231.27,231.35,296671.0,231.5,231.63,231.27,231.35,296671.0
2025-02-11 11:30:00,231.33,231.64,231.2,231.37,253293.0,231.33,231.64,231.2,231.37,253293.0
2025-02-11 11:40:00,231.37,231.56,231.06,231.14,217203.0,231.37,231.56,231.06,231.14,217203.0
2025-02-11 11:50:00,231.13,231.15,230.64,230.86,341393.0,231.13,231.15,230.64,230.86,341393.0
2025-02-11 12:00:00,230.86,230.86,230.13,230.21,352739.0,230.86,230.86,230.13,230.21,352739.0
2025-02-11 12:10:00,230.21,230.55,230.17,230.51,277116.0,230.21,230.55,230.17,230.51,277116.0
2025-02-11 12:20:00,230.5,231.0,230.45,231.0,245832.0,230.5,231.0,230.45,231.0,245832.0
2025-02-11 12:30:00,231.0,231.41,230.95,231.38,227523.0,231.0,231.41,230.95,231.38,227523.0
2025-02-11 12:40:00,231.39,231.4,231.09,231.17,205444.0,231.39,231.4,231.09,231.17,205444.0
2025-02-11 12:50:00,231.17,231.32,231.09,231.26,146420.0,231.17,231.32,231.09,231.26,146420.0
2025-02-11 13:00:00,231.25,231.63,231.16,231.62,208392.0,231.25,231.63,231.16,231.62,208392.0
2025-02-11 13:10:00,231.64,231.72,231.44,231.61,220626.0,231.64,231.72,231.44,231.61,220626.0
2025-02-11 13:20:00,231.62,232.12,231.62,231.84,365070.0,231.62,232.12,231.62,231.84,365070.0
2025-02-11 13:30:00,231.84,232.29,231.77,232.18,289182.0,231.84,232.29,231.77,232.18,289182.0
2025-02-11 13:40:00,232.18,232.34,232.08,232.13,191310.0,232.18,232.34,232.08,232.13,191310.0
2025-02-11 13:50:00,232.13,232.14,231.93,231.97,155873.0,232.13,232.14,231.93,231.97,155873.0
2025-02-11 14:00:00,231.95,232.18,231.85,231.99,196193.0,231.95,232.18,231.85,231.99,196193.0
2025-02-11 14:10:00,232.0,232.01,231.82,231.86,146631.0,232.0,232.01,231.82,231.86,146631.0
2025-02-11 14:20:00,231.84,231.87,231.44,231.67,239443.0,231.84,231.87,231.44,231.67,239443.0
2025-02-11 14:30:00,231.68,231.88,231.52,231.82,181186.0,231.68,231.88,231.52,231.82,181186.0
2025-02-11 14:40:00,231.83,232.35,231.83,232.32,268154.0,231.83,232.35,231.83,232.32,268154.0
2025-02-11 14:50:00,232.33,232.51,232.28,232.44,174587.0,232.33,232.51,232.28,232.44,174587.0
2025-02-11 15:00:00,232.46,232.64,232.38,232.47,188752.0,232.46,232.64,232.38,232.47,188752.0
2025-02-11 15:10:00,232.46,232.53,232.25,232.47,212516.0,232.46,232.53,232.25,232.47,212516.0
2025-02-11 15:20:00,232.49,232.54,232.2,232.32,224781.0,232.49,232.54,232.2,232.32,224781.0
2025-02-11 15:30:00,232.33,232.55,232.11,232.13,358970.0,232.33,232.55,232.11,232.13,358970.0
2025-02-11 15:40:00,232.11,232.53,232.01,232.31,291440.0,232.11,232.53,232.01,232.31,291440.0
2025-02-11 15:50:00,232.32,232.85,232.18,232.81,914905.0,232.32,232.85,232.18,232.81,914905.0
2025-02-12 09:30:00,230.46,231.15,228.16,228.48,1906958.0,230.46,231.15,228.16,228.48,1906958.0
2025-02-12 09:40:00,228.47,229.6,228.19,229.48,1018643.0,228.47,229.6,228.19,229.48,1018643.0
2025-02-12 09:50:00,229.49,230.43,229.28,229.68,752786.0,229.49,230.43,229.28,229.68,752786.0
2025-02-12 10:00:00,229.7,229.85,228.9,229.14,561062.0,229.7,229.85,228.9,229.14,561062.0
2025-02-12 10:10:00,229.12,229.18,228.19,228.78,960776.0,229.12,229.18,228.19,228.78,960776.0
2025-02-12 10:20:00,228.76,229.99,228.75,229.86,613869.0,228.76,229.99,228.75,229.86,613869.0
2025-02-12 10:30:00,229.85,230.74,229.67,230.46,678594.0,229.85,230.74,229.67,230.46,678594.0
2025-02-12 10:40:00,230.44,230.58,229.55,229.73,320421.0,230.44,230.58,229.55,229.73,320421.0
2025-02-12 10:50:00,229.75,230.38,229.75,230.34,265014.0,229.75,230.38,229.75,230.34,265014.0
2025-02-12 11:00:00,230.35,230.4,229.57,229.67,286864.0,230.35,230.4,229.57,229.67,286864.0
2025-02-12 11:10:00,229.7,229.8,229.29,229.63,320852.0,229.7,229.8,229.29,229.63,320852.0
2025-02-12 11:20:00,229.61,229.88,229.38,229.61,262127.0,229.61,229.88,229.38,229.61,262127.0
2025-02-12 11:30:00,229.57,229.79,229.34,229.74,243310.0,229.57,229.79,229.34,229.74,243310.0
2025-02-12 11:40:00,229.75,230.17,229.75,230.04,223935.0,229.75,230.17,229.75,230.04,223935.0
2025-02-12 11:50:00,230.02,230.31,229.64,230.2,431149.0,230.02,230.31,229.64,230.2,431149.0
2025-02-12 12:00:00,230.18,230.63,230.09,230.4,353148.0,230.18,230.63,230.09,230.4,353148.0
2025-02-12 12:10:00,230.41,230.85,230.28,230.58,409757.0,230.41,230.85,230.28,230.58,409757.0
2025-02-12 12:20:00,230.59,230.88,230.53,230.77,211266.0,230.59,230.88,230.53,230.77,211266.0
2025-02-12 12:30:00,230.74,230.77,230.44,230.53,213701.0,230.74,230.77,230.44,230.53,213701.0
2025-02-12 12:40:00,230.51,230.6,230.13,230.42,268180.0,230.51,230.6,230.13,230.42,268180.0
2025-02-12 12:50:00,230.43,231.13,230.4,231.05,295447.0,230.43,231.13,230.4,231.05,295447.0
2025-02-12 13:00:00,231.04,231.08,230.77,230.82,191230.0,231.04,231.08,230.77,230.82,191230.0
2025-02-12 13:10:00,230.81,231.18,230.77,230.94,226920.0,230.81,231.18,230.77,230.94,226920.0
2025-02-12 13:20:00,230.91,231.11,230.55,230.88,201914.0,230.91,231.11,230.55,230.88,201914.0
2025-02-12 13:30:00,230.9,231.04,230.73,230.83,139663.0,230.9,231.04,230.73,230.83,139663.0
2025-02-12 13:40:00,230.84,230.87,230.55,230.59,164531.0,230.84,230.87,230.55,230.59,164531.0
2025-02-12 13:50:00,230.59,230.99,230.56,230.67,203803.0,230.59,230.99,230.56,230.67,203803.0
2025-02-12 14:00:00,230.68,230.98,230.3,230.53,331817.0,230.68,230.98,230.3,230.53,331817.0
2025-02-12 14:10:00,230.53,230.67,230.41,230.42,194627.0,230.53,230.67,230.41,230.42,194627.0
2025-02-12 14:20:00,230.43,230.87,230.33,230.71,309250.0,230.43,230.87,230.33,230.71,309250.0
2025-02-12 14:30:00,230.72,230.82,230.49,230.5,204176.0,230.72,230.82,230.49,230.5,204176.0
2025-02-12 14:40:00,230.5,230.88,230.47,230.81,389474.0,230.5,230.88,230.47,230.81,389474.0
2025-02-12 14:50:00,230.8,230.98,230.61,230.74,245517.0,230.8,230.98,230.61,230.74,245517.0
2025-02-12 15:00:00,230.76,230.79,230.31,230.36,293034.0,230.76,230.79,230.31,230.36,293034.0
2025-02-12 15:10:00,230.35,230.37,230.07,230.16,252914.0,230.35,230.37,230.07,230.16,252914.0
2025-02-12 15:20:00,230.17,230.19,229.84,229.86,376385.0,230.17,230.19,229.84,229.86,376385.0
2025-02-12 15:30:00,229.85,229.93,229.41,229.46,493994.0,229.85,229.93,229.41,229.46,493994.0
2025-02-12 15:40:00,229.45,229.48,228.99,229.02,693938.0,229.45,229.48,228.99,229.02,693938.0
2025-02-12 15:50:00,229.02,229.18,228.45,228.9,2003447.0,229.02,229.18,228.45,228.9,2003447.0
2025-02-13 09:30:00,228.86,229.35,227.52,227.81,1476948.0,228.86,229.35,227.52,227.81,1476948.0
2025-02-13 09:40:00,227.76,228.5,227.63,227.94,776986.0,227.76,228.5,227.63,227.94,776986.0
2025-02-13 09:50:00,227.92,228.8,227.77,228.56,602692.0,227.92,228.8,227.77,228.56,602692.0
2025-02-13 10:00:00,228.53,229.11,228.32,228.77,609865.0,228.53,229.11,228.32,228.77,609865.0
2025-02-13 10:10:00,228.76,229.3,228.56,229.25,528107.0,228.76,229.3,228.56,229.25,528107.0
2025-02-13 10:20:00,229.24,229.86,229.19,229.5,535705.0,229.24,229.86,229.19,229.5,535705.0
2025-02-13 10:30:00,229.5,230.15,229.35,230.1,574993.0,229.5,230.15,229.35,230.1,574993.0
2025-02-13 10:40:00,230.1,230.33,229.98,230.22,454838.0,230.1,230.33,229.98,230.22,454838.0
2025-02-13 10:50:00,230.21,230.27,229.86,229.96,320803.0,230.21,230.27,229.86,229.96,320803.0
2025-02-13 11:00:00,229.97,230.05,229.55,229.6,364415.0,229.97,230.05,229.55,229.6,364415.0
2025-02-13 11:10:00,229.58,229.76,229.35,229.68,308445.0,229.58,229.76,229.35,229.68,308445.0
2025-02-13 11:20:00,229.67,229.7,228.62,228.62,354917.0,229.67,229.7,228.62,228.62,354917.0
2025-02-13 11:30:00,228.63,229.22,228.42,228.71,412474.0,228.63,229.22,228.42,228.71,412474.0
2025-02-13 11:40:00,228.71,229.04,228.59,228.64,236260.0,228.71,229.04,228.59,228.64,236260.0
2025-02-13 11:50:00,228.65,228.66,227.97,228.27,459666.0,228.65,228.66,227.97,228.27,459666.0
2025-02-13 12:00:00,228.27,228.84,228.06,228.8,241386.0,228.27,228.84,228.06,228.8,241386.0
2025-02-13 12:10:00,228.81,228.86,228.1,228.16,252764.0,228.81,228.86,228.1,228.16,252764.0
2025-02-13 12:20:00,228.16,228.38,227.99,228.12,259504.0,228.16,228.38,227.99,228.12,259504.0
2025-02-13 12:30:00,228.13,228.27,227.99,228.13,230075.0,228.13,228.27,227.99,228.13,230075.0
2025-02-13 12:40:00,228.12,228.33,228.03,228.16,300230.0,228.12,228.33,228.03,228.16,300230.0
2025-02-13 12:50:00,228.17,228.18,227.8,227.89,579611.0,228.17,228.18,227.8,227.89,579611.0
2025-02-13 13:00:00,227.85,228.06,227.63,228.02,362945.0,227.85,228.06,227.63,228.02,362945.0
2025-02-13 13:10:00,228.01,228.26,227.64,227.9,314577.0,228.01,228.26,227.64,227.9,314577.0
2025-02-13 13:20:00,227.89,228.28,227.78,228.17,193100.0,227.89,228.28,227.78,228.17,193100.0
2025-02-13 13:30:00,228.22,228.45,228.14,228.4,186309.0,228.22,228.45,228.14,228.4,186309.0
2025-02-13 13:40:00,228.4,228.49,227.76,228.31,342837.0,228.4,228.49,227.76,228.31,342837.0
2025-02-13 13:50:00,228.3,228.71,227.91,228.69,244809.0,228.3,228.71,227.91,228.69,244809.0
2025-02-13 14:00:00,228.68,229.03,228.48,228.94,231772.0,228.68,229.03,228.48,228.94,231772.0
2025-02-13 14:10:00,228.95,229.1,228.82,228.93,204504.0,228.95,229.1,228.82,228.93,204504.0
2025-02-13 14:20:00,228.93,229.22,228.91,229.18,248668.0,228.93,229.22,228.91,229.18,248668.0
2025-02-13 14:30:00,229.18,229.75,229.09,229.71,342259.0,229.18,229.75,229.09,229.71,342259.0
2025-02-13 14:40:00,229.71,229.87,229.43,229.58,262489.0,229.71,229.87,229.43,229.58,262489.0
2025-02-13 14:50:00,229.58,229.95,229.58,229.82,236746.0,229.58,229.95,229.58,229.82,236746.0
2025-02-13 15:00:00,229.79,229.96,229.68,229.89,302972.0,229.79,229.96,229.68,229.89,302972.0
2025-02-13 15:10:00,229.9,230.0,229.62,229.92,407976.0,229.9,230.0,229.62,229.92,407976.0
2025-02-13 15:20:00,229.92,230.12,229.55,229.64,527325.0,229.92,230.12,229.55,229.64,527325.0
2025-02-13 15:30:00,229.62,229.62,228.97,229.06,544032.0,229.62,229.62,228.97,229.06,544032.0
2025-02-13 15:40:00,229.05,229.5,228.84,229.28,429989.0,229.05,229.5,228.84,229.28,429989.0
2025-02-13 15:50:00,229.26,230.42,228.89,230.36,1995298.0,229.26,230.42,228.89,230.36,1995298.0
2025-02-14 09:30:00,229.19,229.89,228.07,228.43,1892985.0,229.19,229.89,228.07,228.43,1892985.0
2025-02-14 09:40:00,228.43,228.95,228.13,228.68,861390.0,228.43,228.95,228.13,228.68,861390.0
2025-02-14 09:50:00,228.67,229.25,228.65,229.0,510662.0,228.67,229.25,228.65,229.0,510662.0
2025-02-14 10:00:00,229.02,229.21,228.36,229.18,479149.0,229.02,229.21,228.36,229.18,479149.0
2025-02-14 10:10:00,229.18,229.28,228.14,228.29,599390.0,229.18,229.28,228.14,228.29,599390.0
2025-02-14 10:20:00,228.29,228.38,227.72,227.79,656787.0,228.29,228.38,227.72,227.79,656787.0
2025-02-14 10:30:00,227.78,228.0,227.33,227.59,774880.0,227.78,228.0,227.33,227.59,774880.0
2025-02-14 10:40:00,227.61,228.1,227.23,227.81,528099.0,227.61,228.1,227.23,227.81,528099.0
2025-02-14 10:50:00,227.8,228.42,227.7,228.26,419646.0,227.8,228.42,227.7,228.26,419646.0
2025-02-14 11:00:00,228.26,228.55,228.02,228.47,437979.0,228.26,228.55,228.02,228.47,437979.0
2025-02-14 11:10:00,228.47,228.79,228.25,228.35,372554.0,228.47,228.79,228.25,228.35,372554.0
2025-02-14 11:20:00,228.36,228.73,228.11,228.73,255426.0,228.36,228.73,228.11,228.73,255426.0
2025-02-14 11:30:00,228.74,228.88,228.6,228.74,174853.0,228.74,228.88,228.6,228.74,174853.0
2025-02-14 11:40:00,228.75,228.81,228.19,228.23,252915.0,228.75,228.81,228.19,228.23,252915.0
2025-02-14 11:50:00,228.25,228.75,228.12,228.53,214894.0,228.25,228.75,228.12,228.53,214894.0
2025-02-14 12:00:00,228.52,228.72,228.41,228.51,171160.0,228.52,228.72,228.41,228.51,171160.0
2025-02-14 12:10:00,228.51,228.51,228.22,228.38,242721.0,228.51,228.51,228.22,228.38,242721.0
2025-02-14 12:20:00,228.38,228.47,228.13,228.27,185193.0,228.38,228.47,228.13,228.27,185193.0
2025-02-14 12:30:00,228.28,228.55,228.23,228.38,147536.0,228.28,228.55,228.23,228.38,147536.0
2025-02-14 12:40:00,228.38,228.59,228.28,228.58,124873.0,228.38,228.59,228.28,228.58,124873.0
2025-02-14 12:50:00,228.58,229.29,228.54,229.19,323026.0,228.58,229.29,228.54,229.19,323026.0
2025-02-14 13:00:00,229.18,229.33,229.03,229.22,258638.0,229.18,229.33,229.03,229.22,258638.0
2025-02-14 13:10:00,229.23,229.25,228.86,228.91,177698.0,229.23,229.25,228.86,228.91,177698.0
2025-02-14 13:20:00,228.91,229.0,228.57,228.67,173013.0,228.91,229.0,228.57,228.67,173013.0
2025-02-14 13:30:00,228.67,229.09,228.62,228.96,258458.0,228.67,229.09,228.62,228.96,258458.0
2025-02-14 13:40:00,228.96,229.05,228.84,228.86,157735.0,228.96,229.05,228.84,228.86,157735.0
2025-02-14 13:50:00,228.86,228.94,228.61,228.62,207738.0,228.86,228.94,228.61,228.62,207738.0
2025-02-14 14:00:00,228.63,228.86,228.59,228.84,186267.0,228.63,228.86,228.59,228.84,186267.0
2025-02-14 14:10:00,228.86,229.04,228.81,228.99,191477.0,228.86,229.04,228.81,228.99,191477.0
2025-02-14 14:20:00,229.0,229.02,228.87,228.94,157870.0,229.0,229.02,228.87,228.94,157870.0
2025-02-14 14:30:00,228.93,229.01,228.78,228.91,150589.0,228.93,229.01,228.78,228.91,150589.0
2025-02-14 14:40:00,228.89,229.16,228.85,228.92,214855.0,228.89,229.16,228.85,228.92,214855.0
2025-02-14 14:50:00,228.91,228.96,228.78,228.94,166490.0,228.91,228.96,228.78,228.94,166490.0
2025-02-14 15:00:00,228.92,228.94,228.71,228.86,147222.0,228.92,228.94,228.71,228.86,147222.0
2025-02-14 15:10:00,228.87,229.18,228.66,228.93,317975.0,228.87,229.18,228.66,228.93,317975.0
2025-02-14 15:20:00,228.93,228.94,228.65,228.68,317659.0,228.93,228.94,228.65,228.68,317659.0
2025-02-14 15:30:00,228.68,228.71,228.51,228.6,413586.0,228.68,228.71,228.51,228.6,413586.0
2025-02-14 15:40:00,228.61,228.66,228.46,228.5,594133.0,228.61,228.66,228.46,228.5,594133.0
2025-02-14 15:50:00,228.5,228.91,228.49,228.68,1567150.0,228.5,228.91,228.49,228.68,1567150.0
2025-02-18 09:30:00,228.82,229.3,228.12,228.61,1988464.0,228.82,229.3,228.12,228.61,1988464.0
2025-02-18 09:40:00,228.61,229.09,227.85,228.01,892452.0,228.61,229.09,227.85,228.01,892452.0
2025-02-18 09:50:00,228.04,228.22,227.62,227.75,673608.0,228.04,228.22,227.62,227.75,673608.0
2025-02-18 10:00:00,227.79,227.84,226.55,226.76,1101745.0,227.79,227.84,226.55,226.76,1101745.0
2025-02-18 10:10:00,226.76,226.77,226.02,226.12,917657.0,226.76,226.77,226.02,226.12,917657.0
2025-02-18 10:20:00,226.1,226.27,225.15,225.19,909934.0,226.1,226.27,225.15,225.19,909934.0
2025-02-18 10:30:00,225.2,225.64,225.17,225.34,777340.0,225.2,225.64,225.17,225.34,777340.0
2025-02-18 10:40:00,225.36,225.41,225.1,225.23,684971.0,225.36,225.41,225.1,225.23,684971.0
2025-02-18 10:50:00,225.21,225.64,225.02,225.56,713451.0,225.21,225.64,225.02,225.56,713451.0
2025-02-18 11:00:00,225.55,225.61,225.14,225.4,507038.0,225.55,225.61,225.14,225.4,507038.0
2025-02-18 11:10:00,225.41,225.41,224.81,225.09,728875.0,225.41,225.41,224.81,225.09,728875.0
2025-02-18 11:20:00,225.08,225.1,224.56,224.96,714169.0,225.08,225.1,224.56,224.96,714169.0
2025-02-18 11:30:00,224.93,224.95,224.45,224.66,709362.0,224.93,224.95,224.45,224.66,709362.0
2025-02-18 11:40:00,224.65,224.82,224.52,224.72,486631.0,224.65,224.82,224.52,224.72,486631.0
2025-02-18 11:50:00,224.71,224.74,224.26,224.36,620683.0,224.71,224.74,224.26,224.36,620683.0
2025-02-18 12:00:00,224.36,224.49,224.07,224.19,618497.0,224.36,224.49,224.07,224.19,618497.0
2025-02-18 12:10:00,224.18,224.35,223.87,223.9,517809.0,224.18,224.35,223.87,223.9,517809.0
2025-02-18 12:20:00,223.91,224.5,223.84,224.48,505641.0,223.91,224.5,223.84,224.48,505641.0
2025-02-18 12:30:00,224.48,224.72,224.35,224.69,418101.0,224.48,224.72,224.35,224.69,418101.0
2025-02-18 12:40:00,224.68,224.84,224.3,224.53,382514.0,224.68,224.84,224.3,224.53,382514.0
2025-02-18 12:50:00,224.53,225.05,224.47,225.03,422367.0,224.53,225.05,224.47,225.03,422367.0
2025-02-18 13:00:00,225.01,225.25,224.55,224.71,470641.0,225.01,225.25,224.55,224.71,470641.0
2025-02-18 13:10:00,224.71,224.71,224.37,224.48,351613.0,224.71,224.71,224.37,224.48,351613.0
2025-02-18 13:20:00,224.47,224.52,223.94,224.1,494518.0,224.47,224.52,223.94,224.1,494518.0
2025-02-18 13:30:00,224.09,224.1,223.72,224.0,464229.0,224.09,224.1,223.72,224.0,464229.0
2025-02-18 13:40:00,223.99,224.3,223.77,224.1,398277.0,223.99,224.3,223.77,224.1,398277.0
2025-02-18 13:50:00,224.09,224.41,224.06,224.28,344778.0,224.09,224.41,224.06,224.28,344778.0
2025-02-18 14:00:00,224.28,224.45,223.9,223.98,330654.0,224.28,224.45,223.9,223.98,330654.0
2025-02-18 14:10:00,223.98,224.29,223.86,223.94,372814.0,223.98,224.29,223.86,223.94,372814.0
2025-02-18 14:20:00,223.92,224.65,223.79,224.42,418981.0,223.92,224.65,223.79,224.42,418981.0
2025-02-18 14:30:00,224.42,224.69,224.25,224.33,265897.0,224.42,224.69,224.25,224.33,265897.0
2025-02-18 14:40:00,224.34,224.52,224.26,224.48,201508.0,224.34,224.52,224.26,224.48,201508.0
2025-02-18 14:50:00,224.5,224.65,224.43,224.51,276237.0,224.5,224.65,224.43,224.51,276237.0
2025-02-18 15:00:00,224.52,224.58,224.36,224.41,252601.0,224.52,224.58,224.36,224.41,252601.0
2025-02-18 15:10:00,224.42,224.5,224.27,224.5,293691.0,224.42,224.5,224.27,224.5,293691.0
2025-02-18 15:20:00,224.49,224.85,224.48,224.59,467215.0,224.49,224.85,224.48,224.59,467215.0
2025-02-18 15:30:00,224.59,224.65,224.32,224.46,431713.0,224.59,224.65,224.32,224.46,431713.0
2025-02-18 15:40:00,224.45,224.86,224.32,224.83,575293.0,224.45,224.86,224.32,224.83,575293.0
2025-02-18 15:50:00,224.84,226.68,224.84,226.67,2618181.0,224.84,226.68,224.84,226.67,2618181.0
2025-02-19 09:30:00,225.46,225.95,224.18,225.66,1610070.0,225.46,225.95,224.18,225.66,1610070.0
2025-02-19 09:40:00,225.68,226.16,224.82,224.94,631304.0,225.68,226.16,224.82,224.94,631304.0
2025-02-19 09:50:00,224.91,225.09,224.71,224.95,408310.0,224.91,225.09,224.71,224.95,408310.0
2025-02-19 10:00:00,224.95,225.02,223.85,223.97,659792.0,224.95,225.02,223.85,223.97,659792.0
2025-02-19 10:10:00,223.97,224.6,223.9,224.03,565175.0,223.97,224.6,223.9,224.03,565175.0
2025-02-19 10:20:00,224.03,224.21,223.71,224.01,511338.0,224.03,224.21,223.71,224.01,511338.0
2025-02-19 10:30:00,224.01,224.34,223.82,224.11,575545.0,224.01,224.34,223.82,224.11,575545.0
2025-02-19 10:40:00,224.11,224.81,224.03,224.42,497489.0,224.11,224.81,224.03,224.42,497489.0
2025-02-19 10:50:00,224.42,224.75,224.3,224.41,481935.0,224.42,224.75,224.3,224.41,481935.0
2025-02-19 11:00:00,224.41,224.63,224.21,224.6,336962.0,224.41,224.63,224.21,224.6,336962.0
2025-02-19 11:10:00,224.6,224.87,224.42,224.63,309735.0,224.6,224.87,224.42,224.63,309735.0
2025-02-19 11:20:00,224.63,224.64,224.33,224.52,248842.0,224.63,224.64,224.33,224.52,248842.0
2025-02-19 11:30:00,224.51,224.8,224.33,224.37,253713.0,224.51,224.8,224.33,224.37,253713.0
2025-02-19 11:40:00,224.37,224.82,224.37,224.7,213752.0,224.37,224.82,224.37,224.7,213752.0
2025-02-19 11:50:00,224.71,225.0,224.68,224.96,268100.0,224.71,225.0,224.68,224.96,268100.0
2025-02-19 12:00:00,224.97,225.23,224.78,225.22,313843.0,224.97,225.23,224.78,225.22,313843.0
2025-02-19 12:10:00,225.22,225.33,224.83,224.85,311098.0,225.22,225.33,224.83,224.85,311098.0
2025-02-19 12:20:00,224.86,224.95,224.55,224.62,283009.0,224.86,224.95,224.55,224.62,283009.0
2025-02-19 12:30:00,224.63,224.67,224.37,224.48,243812.0,224.63,224.67,224.37,224.48,243812.0
2025-02-19 12:40:00,224.48,224.57,224.28,224.32,247295.0,224.48,224.57,224.28,224.32,247295.0
2025-02-19 12:50:00,224.31,224.81,224.28,224.45,246019.0,224.31,224.81,224.28,224.45,246019.0
2025-02-19 13:00:00,224.45,224.6,224.22,224.3,236977.0,224.45,224.6,224.22,224.3,236977.0
2025-02-19 13:10:00,224.3,224.46,224.03,224.44,307784.0,224.3,224.46,224.03,224.44,307784.0
2025-02-19 13:20:00,224.43,224.77,224.36,224.77,286261.0,224.43,224.77,224.36,224.77,286261.0
2025-02-19 13:30:00,224.77,224.99,224.67,224.87,216772.0,224.77,224.99,224.67,224.87,216772.0
2025-02-19 13:40:00,224.87,224.95,224.71,224.75,165832.0,224.87,224.95,224.71,224.75,165832.0
2025-02-19 13:50:00,224.75,225.08,224.73,224.79,220151.0,224.75,225.08,224.73,224.79,220151.0
2025-02-19 14:00:00,224.8,224.99,224.75,224.95,175491.0,224.8,224.99,224.75,224.95,175491.0
2025-02-19 14:10:00,224.96,225.27,224.89,225.21,346237.0,224.96,225.27,224.89,225.21,346237.0
2025-02-19 14:20:00,225.2,225.57,225.19,225.49,420373.0,225.2,225.57,225.19,225.49,420373.0
2025-02-19 14:30:00,225.48,225.81,225.35,225.76,339106.0,225.48,225.81,225.35,225.76,339106.0
2025-02-19 14:40:00,225.76,225.99,225.68,225.98,416878.0,225.76,225.99,225.68,225.98,416878.0
2025-02-19 14:50:00,225.98,226.24,225.95,226.21,325070.0,225.98,226.24,225.95,226.21,325070.0
2025-02-19 15:00:00,226.2,226.24,225.88,225.93,265629.0,226.2,226.24,225.88,225.93,265629.0
2025-02-19 15:10:00,225.93,226.27,225.84,226.11,246469.0,225.93,226.27,225.84,226.11,246469.0
2025-02-19 15:20:00,226.11,226.44,225.92,226.04,368628.0,226.11,226.44,225.92,226.04,368628.0
2025-02-19 15:30:00,226.05,226.6,226.05,226.6,444537.0,226.05,226.6,226.05,226.6,444537.0
2025-02-19 15:40:00,226.59,226.69,226.24,226.32,377721.0,226.59,226.69,226.24,226.32,377721.0
2025-02-19 15:50:00,226.32,226.83,226.03,226.67,891060.0,226.32,226.83,226.03,226.67,891060.0
2025-02-20 09:30:00,224.78,225.13,223.85,224.84,1648825.0,224.78,225.13,223.85,224.84,1648825.0
2025-02-20 09:40:00,224.85,225.1,224.27,224.43,685923.0,224.85,225.1,224.27,224.43,685923.0
2025-02-20 09:50:00,224.45,224.45,222.63,222.78,1214409.0,224.45,224.45,222.63,222.78,1214409.0
2025-02-20 10:00:00,222.8,223.15,222.14,223.0,974322.0,222.8,223.15,222.14,223.0,974322.0
2025-02-20 10:10:00,222.96,223.74,222.8,223.54,601773.0,222.96,223.74,222.8,223.54,601773.0
2025-02-20 10:20:00,223.55,223.79,223.15,223.46,388757.0,223.55,223.79,223.15,223.46,388757.0
2025-02-20 10:30:00,223.46,223.72,222.88,223.06,514583.0,223.46,223.72,222.88,223.06,514583.0
2025-02-20 10:40:00,223.03,223.15,222.66,222.7,475451.0,223.03,223.15,222.66,222.7,475451.0
2025-02-20 10:50:00,222.71,222.71,221.88,222.08,657318.0,222.71,222.71,221.88,222.08,657318.0
2025-02-20 11:00:00,222.09,223.0,222.08,222.95,394261.0,222.09,223.0,222.08,222.95,394261.0
2025-02-20 11:10:00,222.95,223.06,222.29,222.29,369918.0,222.95,223.06,222.29,222.29,369918.0
2025-02-20 11:20:00,222.28,222.81,222.27,222.61,301845.0,222.28,222.81,222.27,222.61,301845.0
2025-02-20 11:30:00,222.62,222.72,221.81,222.31,530923.0,222.62,222.72,221.81,222.31,530923.0
2025-02-20 11:40:00,222.31,222.61,222.19,222.44,235530.0,222.31,222.61,222.19,222.44,235530.0
2025-02-20 11:50:00,222.46,222.83,222.3,222.38,305204.0,222.46,222.83,222.3,222.38,305204.0
2025-02-20 12:00:00,222.37,222.5,222.22,222.31,281808.0,222.37,222.5,222.22,222.31,281808.0
2025-02-20 12:10:00,222.31,222.57,222.11,222.54,269483.0,222.31,222.57,222.11,222.54,269483.0
2025-02-20 12:20:00,222.55,222.87,222.31,222.72,276456.0,222.55,222.87,222.31,222.72,276456.0
2025-02-20 12:30:00,222.74,223.04,222.69,222.92,172819.0,222.74,223.04,222.69,222.92,172819.0
2025-02-20 12:40:00,222.91,222.95,222.63,222.81,171814.0,222.91,222.95,222.63,222.81,171814.0
2025-02-20 12:50:00,222.83,222.96,222.58,222.58,214157.0,222.83,222.96,222.58,222.58,214157.0
2025-02-20 13:00:00,222.58,222.58,222.33,222.44,280701.0,222.58,222.58,222.33,222.44,280701.0
2025-02-20 13:10:00,222.43,222.58,222.3,222.44,166373.0,222.43,222.58,222.3,222.44,166373.0
2025-02-20 13:20:00,222.44,222.48,222.18,222.35,201510.0,222.44,222.48,222.18,222.35,201510.0
2025-02-20 13:30:00,222.36,222.46,222.29,222.34,194448.0,222.36,222.46,222.29,222.34,194448.0
2025-02-20 13:40:00,222.34,222.5,222.32,222.45,173942.0,222.34,222.5,222.32,222.45,173942.0
2025-02-20 13:50:00,222.44,222.45,222.2,222.28,257756.0,222.44,222.45,222.2,222.28,257756.0
2025-02-20 14:00:00,222.26,222.41,222.05,222.25,311462.0,222.26,222.41,222.05,222.25,311462.0
2025-02-20 14:10:00,222.24,222.74,222.23,222.73,300215.0,222.24,222.74,222.23,222.73,300215.0
2025-02-20 14:20:00,222.73,222.84,222.44,222.54,205604.0,222.73,222.84,222.44,222.54,205604.0
2025-02-20 14:30:00,222.54,222.56,222.12,222.17,194694.0,222.54,222.56,222.12,222.17,194694.0
2025-02-20 14:40:00,222.17,222.54,222.14,222.53,240717.0,222.17,222.54,222.14,222.53,240717.0
2025-02-20 14:50:00,222.54,222.65,222.44,222.49,240353.0,222.54,222.65,222.44,222.49,240353.0
2025-02-20 15:00:00,222.5,222.61,222.43,222.56,242126.0,222.5,222.61,222.43,222.56,242126.0
2025-02-20 15:10:00,222.57,222.63,222.47,222.55,295695.0,222.57,222.63,222.47,222.55,295695.0
2025-02-20 15:20:00,222.56,222.86,222.51,222.68,398176.0,222.56,222.86,222.51,222.68,398176.0
2025-02-20 15:30:00,222.7,222.83,222.42,222.5,336377.0,222.7,222.83,222.42,222.5,336377.0
2025-02-20 15:40:00,222.49,222.89,222.49,222.73,382512.0,222.49,222.89,222.49,222.73,382512.0
2025-02-20 15:50:00,222.74,223.5,222.36,222.85,1594823.0,222.74,223.5,222.36,222.85,1594823.0
2025-02-21 09:30:00,223.28,223.34,221.71,222.27,2686643.0,223.28,223.34,221.71,222.27,2686643.0
2025-02-21 09:40:00,222.27,222.33,221.06,221.23,914768.0,222.27,222.33,221.06,221.23,914768.0
2025-02-21 09:50:00,221.21,221.45,220.87,221.08,798603.0,221.21,221.45,220.87,221.08,798603.0
2025-02-21 10:00:00,220.8,221.16,220.13,220.69,1026941.0,220.8,221.16,220.13,220.69,1026941.0
2025-02-21 10:10:00,220.68,221.09,220.39,220.6,656947.0,220.68,221.09,220.39,220.6,656947.0
2025-02-21 10:20:00,220.57,220.61,219.41,219.5,1008895.0,220.57,220.61,219.41,219.5,1008895.0
2025-02-21 10:30:00,219.48,219.84,219.23,219.41,878749.0,219.48,219.84,219.23,219.41,878749.0
2025-02-21 10:40:00,219.4,219.44,218.07,219.05,1370020.0,219.4,219.44,218.07,219.05,1370020.0
2025-02-21 10:50:00,219.02,219.4,218.76,219.4,640983.0,219.02,219.4,218.76,219.4,640983.0
2025-02-21 11:00:00,219.41,219.55,218.77,218.9,500579.0,219.41,219.55,218.77,218.9,500579.0
2025-02-21 11:10:00,218.9,219.5,218.82,219.32,495495.0,218.9,219.5,218.82,219.32,495495.0
2025-02-21 11:20:00,219.31,219.76,219.12,219.27,604074.0,219.31,219.76,219.12,219.27,604074.0
2025-02-21 11:30:00,219.25,219.74,219.15,219.71,359262.0,219.25,219.74,219.15,219.71,359262.0
2025-02-21 11:40:00,219.71,219.73,219.0,219.08,345249.0,219.71,219.73,219.0,219.08,345249.0
2025-02-21 11:50:00,219.09,219.1,218.56,218.88,491745.0,219.09,219.1,218.56,218.88,491745.0
2025-02-21 12:00:00,218.86,218.9,218.04,218.05,612952.0,218.86,218.9,218.04,218.05,612952.0
2025-02-21 12:10:00,218.05,218.08,217.41,217.52,1004580.0,218.05,218.08,217.41,217.52,1004580.0
2025-02-21 12:20:00,217.5,217.98,217.4,217.63,578410.0,217.5,217.98,217.4,217.63,578410.0
2025-02-21 12:30:00,217.63,217.7,217.01,217.04,531027.0,217.63,217.7,217.01,217.04,531027.0
2025-02-21 12:40:00,217.03,217.1,216.78,216.94,740778.0,217.03,217.1,216.78,216.94,740778.0
2025-02-21 12:50:00,216.95,217.0,216.54,216.95,750691.0,216.95,217.0,216.54,216.95,750691.0
2025-02-21 13:00:00,216.97,217.05,216.5,216.58,744431.0,216.97,217.05,216.5,216.58,744431.0
2025-02-21 13:10:00,216.59,216.78,215.96,216.54,941525.0,216.59,216.78,215.96,216.54,941525.0
2025-02-21 13:20:00,216.51,216.62,216.01,216.05,606033.0,216.51,216.62,216.01,216.05,606033.0
2025-02-21 13:30:00,216.03,216.5,215.76,215.97,724880.0,216.03,216.5,215.76,215.97,724880.0
2025-02-21 13:40:00,215.98,216.1,215.51,215.74,641097.0,215.98,216.1,215.51,215.74,641097.0
2025-02-21 13:50:00,215.73,215.97,215.54,215.77,556657.0,215.73,215.97,215.54,215.77,556657.0
2025-02-21 14:00:00,215.78,215.99,215.55,215.97,585036.0,215.78,215.99,215.55,215.97,585036.0
2025-02-21 14:10:00,215.98,216.15,215.71,215.72,586494.0,215.98,216.15,215.71,215.72,586494.0
2025-02-21 14:20:00,215.7,215.76,214.75,214.96,1028640.0,215.7,215.76,214.75,214.96,1028640.0
2025-02-21 14:30:00,214.97,215.4,214.93,215.03,626533.0,214.97,215.4,214.93,215.03,626533.0
2025-02-21 14:40:00,215.04,215.13,214.75,215.0,596501.0,215.04,215.13,214.75,215.0,596501.0
2025-02-21 14:50:00,215.01,215.54,214.97,215.46,591482.0,215.01,215.54,214.97,215.46,591482.0
2025-02-21 15:00:00,215.45,215.88,215.35,215.72,636932.0,215.45,215.88,215.35,215.72,636932.0
2025-02-21 15:10:00,215.72,216.44,215.62,216.22,801056.0,215.72,216.44,215.62,216.22,801056.0
2025-02-21 15:20:00,216.2,216.48,216.03,216.44,567476.0,216.2,216.48,216.03,216.44,567476.0
2025-02-21 15:30:00,216.44,216.59,215.81,216.19,857513.0,216.44,216.59,215.81,216.19,857513.0
2025-02-21 15:40:00,216.2,216.26,215.63,215.81,836945.0,216.2,216.26,215.63,215.81,836945.0
2025-02-21 15:50:00,215.84,216.85,215.7,216.49,2234198.0,215.84,216.85,215.7,216.49,2234198.0
2025-02-24 09:30:00,217.52,217.72,215.7,216.29,2187451.0,217.52,217.72,215.7,216.29,2187451.0
2025-02-24 09:40:00,216.32,216.53,215.63,215.88,876599.0,216.32,216.53,215.63,215.88,876599.0
2025-02-24 09:50:00,215.89,216.02,214.48,214.55,1099359.0,215.89,216.02,214.48,214.55,1099359.0
2025-02-24 10:00:00,214.55,214.59,213.1,213.74,1293373.0,214.55,214.59,213.1,213.74,1293373.0
2025-02-24 10:10:00,213.74,214.68,213.66,213.94,865516.0,213.74,214.68,213.66,213.94,865516.0
2025-02-24 10:20:00,213.95,214.54,213.58,213.64,651079.0,213.95,214.54,213.58,213.64,651079.0
2025-02-24 10:30:00,213.65,214.13,213.53,213.84,575047.0,213.65,214.13,213.53,213.84,575047.0
2025-02-24 10:40:00,213.84,213.92,212.72,213.23,727256.0,213.84,213.92,212.72,213.23,727256.0
2025-02-24 10:50:00,213.22,213.43,212.83,213.32,670595.0,213.22,213.43,212.83,213.32,670595.0
2025-02-24 11:00:00,213.31,213.83,213.08,213.51,547632.0,213.31,213.83,213.08,213.51,547632.0
2025-02-24 11:10:00,213.52,213.82,213.14,213.81,524508.0,213.52,213.82,213.14,213.81,524508.0
2025-02-24 11:20:00,213.81,214.45,213.71,214.19,527105.0,213.81,214.45,213.71,214.19,527105.0
2025-02-24 11:30:00,214.19,214.36,213.62,213.78,577122.0,214.19,214.36,213.62,213.78,577122.0
2025-02-24 11:40:00,213.79,214.57,213.79,214.27,442613.0,213.79,214.57,213.79,214.27,442613.0
2025-02-24 11:50:00,214.27,214.31,213.82,214.07,309472.0,214.27,214.31,213.82,214.07,309472.0
2025-02-24 12:00:00,214.07,214.47,213.99,214.2,267615.0,214.07,214.47,213.99,214.2,267615.0
2025-02-24 12:10:00,214.21,214.61,213.93,214.6,272581.0,214.21,214.61,213.93,214.6,272581.0
2025-02-24 12:20:00,214.61,214.92,214.38,214.69,468591.0,214.61,214.92,214.38,214.69,468591.0
2025-02-24 12:30:00,214.7,214.99,214.5,214.89,262347.0,214.7,214.99,214.5,214.89,262347.0
2025-02-24 12:40:00,214.88,215.26,214.86,215.26,359487.0,214.88,215.26,214.86,215.26,359487.0
2025-02-24 12:50:00,215.25,215.25,214.66,214.73,398030.0,215.25,215.25,214.66,214.73,398030.0
2025-02-24 13:00:00,214.72,214.97,214.49,214.66,290993.0,214.72,214.97,214.49,214.66,290993.0
2025-02-24 13:10:00,214.68,215.15,214.64,214.95,256397.0,214.68,215.15,214.64,214.95,256397.0
2025-02-24 13:20:00,214.96,215.08,214.62,214.97,224006.0,214.96,215.08,214.62,214.97,224006.0
2025-02-24 13:30:00,214.97,215.01,214.72,214.86,213667.0,214.97,215.01,214.72,214.86,213667.0
2025-02-24 13:40:00,214.85,214.99,214.67,214.84,244231.0,214.85,214.99,214.67,214.84,244231.0
2025-02-24 13:50:00,214.85,214.91,214.36,214.6,261921.0,214.85,214.91,214.36,214.6,261921.0
2025-02-24 14:00:00,214.58,214.75,214.27,214.4,272107.0,214.58,214.75,214.27,214.4,272107.0
2025-02-24 14:10:00,214.4,214.7,214.31,214.52,235330.0,214.4,214.7,214.31,214.52,235330.0
2025-02-24 14:20:00,214.5,214.86,214.45,214.59,276092.0,214.5,214.86,214.45,214.59,276092.0
2025-02-24 14:30:00,214.59,214.86,214.5,214.56,271741.0,214.59,214.86,214.5,214.56,271741.0
2025-02-24 14:40:00,214.57,214.65,214.01,214.04,361069.0,214.57,214.65,214.01,214.04,361069.0
2025-02-24 14:50:00,214.03,214.24,213.95,214.04,377712.0,214.03,214.24,213.95,214.04,377712.0
2025-02-24 15:00:00,214.06,214.28,213.8,214.18,446424.0,214.06,214.28,213.8,214.18,446424.0
2025-02-24 15:10:00,214.18,214.38,213.91,214.15,497805.0,214.18,214.38,213.91,214.15,497805.0
2025-02-24 15:20:00,214.14,214.31,213.88,214.27,448754.0,214.14,214.31,213.88,214.27,448754.0
2025-02-24 15:30:00,214.27,214.6,214.26,214.38,375277.0,214.27,214.6,214.26,214.38,375277.0
2025-02-24 15:40:00,214.38,214.42,213.92,214.26,543019.0,214.38,214.42,213.92,214.26,543019.0
2025-02-24 15:50:00,214.25,214.28,212.44,212.65,3151116.0,214.25,214.28,212.44,212.65,3151116.0
2025-02-25 09:30:00,211.63,212.6,210.73,212.07,2508139.0,211.63,212.6,210.73,212.07,2508139.0
2025-02-25 09:40:00,212.04,212.07,210.47,211.19,1244362.0,212.04,212.07,210.47,211.19,1244362.0
2025-02-25 09:50:00,211.18,211.3,209.44,210.6,1220486.0,211.18,211.3,209.44,210.6,1220486.0
2025-02-25 10:00:00,210.59,210.61,209.02,209.44,1192154.0,210.59,210.61,209.02,209.44,1192154.0
2025-02-25 10:10:00,209.4,209.79,208.06,208.07,1008529.0,209.4,209.79,208.06,208.07,1008529.0
2025-02-25 10:20:00,208.07,208.3,207.05,207.12,1917301.0,208.07,208.3,207.05,207.12,1917301.0
2025-02-25 10:30:00,207.12,207.59,206.15,207.16,2119311.0,207.12,207.59,206.15,207.16,2119311.0
2025-02-25 10:40:00,207.11,207.4,206.22,207.0,1349686.0,207.11,207.4,206.22,207.0,1349686.0
2025-02-25 10:50:00,207.0,208.22,206.86,206.9,1436897.0,207.0,208.22,206.86,206.9,1436897.0
2025-02-25 11:00:00,206.92,206.95,204.16,206.03,2374077.0,206.92,206.95,204.16,206.03,2374077.0
2025-02-25 11:10:00,206.06,206.62,205.65,206.27,1025275.0,206.06,206.62,205.65,206.27,1025275.0
2025-02-25 11:20:00,206.29,206.83,205.9,205.97,851861.0,206.29,206.83,205.9,205.97,851861.0
2025-02-25 11:30:00,205.99,206.43,205.38,206.18,734510.0,205.99,206.43,205.38,206.18,734510.0
2025-02-25 11:40:00,206.18,206.57,205.63,206.43,708653.0,206.18,206.57,205.63,206.43,708653.0
2025-02-25 11:50:00,206.44,208.0,206.34,207.97,1211468.0,206.44,208.0,206.34,207.97,1211468.0
2025-02-25 12:00:00,207.97,208.09,207.38,207.67,688674.0,207.97,208.09,207.38,207.67,688674.0
2025-02-25 12:10:00,207.65,208.05,207.38,207.56,438312.0,207.65,208.05,207.38,207.56,438312.0
2025-02-25 12:20:00,207.56,207.93,207.19,207.81,514574.0,207.56,207.93,207.19,207.81,514574.0
2025-02-25 12:30:00,207.78,207.92,207.57,207.79,496269.0,207.78,207.92,207.57,207.79,496269.0
2025-02-25 12:40:00,207.8,208.76,207.79,208.59,643804.0,207.8,208.76,207.79,208.59,643804.0
2025-02-25 12:50:00,208.59,209.44,208.54,209.41,575977.0,208.59,209.44,208.54,209.41,575977.0
2025-02-25 13:00:00,209.39,210.48,209.37,210.03,986307.0,209.39,210.48,209.37,210.03,986307.0
2025-02-25 13:10:00,210.03,210.35,209.73,209.84,635972.0,210.03,210.35,209.73,209.84,635972.0
2025-02-25 13:20:00,209.84,210.08,209.45,209.53,482393.0,209.84,210.08,209.45,209.53,482393.0
2025-02-25 13:30:00,209.53,211.08,209.43,211.02,615259.0,209.53,211.08,209.43,211.02,615259.0
2025-02-25 13:40:00,211.02,211.02,210.5,210.74,398816.0,211.02,211.02,210.5,210.74,398816.0
2025-02-25 13:50:00,210.75,210.93,210.31,210.79,403217.0,210.75,210.93,210.31,210.79,403217.0
2025-02-25 14:00:00,210.77,211.23,210.68,211.19,385502.0,210.77,211.23,210.68,211.19,385502.0
2025-02-25 14:10:00,211.19,211.2,210.19,210.77,475289.0,211.19,211.2,210.19,210.77,475289.0
2025-02-25 14:20:00,210.78,210.89,210.51,210.76,263270.0,210.78,210.89,210.51,210.76,263270.0
2025-02-25 14:30:00,210.75,211.4,210.67,211.4,415708.0,210.75,211.4,210.67,211.4,415708.0
2025-02-25 14:40:00,211.39,211.96,211.12,211.37,521730.0,211.39,211.96,211.12,211.37,521730.0
2025-02-25 14:50:00,211.39,211.86,211.34,211.48,467873.0,211.39,211.86,211.34,211.48,467873.0
2025-02-25 15:00:00,211.49,212.44,211.39,212.16,611481.0,211.49,212.44,211.39,212.16,611481.0
2025-02-25 15:10:00,212.16,212.3,211.49,212.25,716368.0,212.16,212.3,211.49,212.25,716368.0
2025-02-25 15:20:00,212.24,212.83,212.2,212.54,874732.0,212.24,212.83,212.2,212.54,874732.0
2025-02-25 15:30:00,212.53,212.93,212.24,212.51,663472.0,212.53,212.93,212.24,212.51,663472.0
2025-02-25 15:40:00,212.53,213.34,212.46,213.19,858553.0,212.53,213.34,212.46,213.19,858553.0
2025-02-25 15:50:00,213.16,213.25,212.24,212.8,2089532.0,213.16,213.25,212.24,212.8,2089532.0
2025-02-26 09:30:00,214.94,215.61,214.4,215.27,2712901.0,214.94,215.61,214.4,215.27,2712901.0
2025-02-26 09:40:00,215.32,215.49,214.2,215.4,793927.0,215.32,215.49,214.2,215.4,793927.0
2025-02-26 09:50:00,215.37,216.88,215.01,216.85,1397759.0,215.37,216.88,215.01,216.85,1397759.0
2025-02-26 10:00:00,216.86,216.99,215.87,216.4,1051800.0,216.86,216.99,215.87,216.4,1051800.0
2025-02-26 10:10:00,216.4,217.74,215.99,217.64,1167037.0,216.4,217.74,215.99,217.64,1167037.0
2025-02-26 10:20:00,217.64,218.16,216.74,216.91,1550663.0,217.64,218.16,216.74,216.91,1550663.0
2025-02-26 10:30:00,216.93,217.82,216.82,217.44,812649.0,216.93,217.82,216.82,217.44,812649.0
2025-02-26 10:40:00,217.44,217.74,216.85,217.03,566207.0,217.44,217.74,216.85,217.03,566207.0
2025-02-26 10:50:00,217.02,217.17,216.41,217.12,615040.0,217.02,217.17,216.41,217.12,615040.0
2025-02-26 11:00:00,217.14,217.35,216.83,217.12,418973.0,217.14,217.35,216.83,217.12,418973.0
2025-02-26 11:10:00,217.13,217.25,216.78,217.01,598593.0,217.13,217.25,216.78,217.01,598593.0
2025-02-26 11:20:00,217.06,217.12,216.63,216.88,462221.0,217.06,217.12,216.63,216.88,462221.0
2025-02-26 11:30:00,216.87,216.98,216.45,216.86,404034.0,216.87,216.98,216.45,216.86,404034.0
2025-02-26 11:40:00,216.89,217.18,216.46,217.06,344050.0,216.89,217.18,216.46,217.06,344050.0
2025-02-26 11:50:00,217.08,217.15,216.58,216.65,286940.0,217.08,217.15,216.58,216.65,286940.0
2025-02-26 12:00:00,216.68,217.33,216.56,217.02,402923.0,216.68,217.33,216.56,217.02,402923.0
2025-02-26 12:10:00,217.02,217.52,216.91,217.11,300115.0,217.02,217.52,216.91,217.11,300115.0
2025-02-26 12:20:00,217.1,217.23,216.79,217.07,286779.0,217.1,217.23,216.79,217.07,286779.0
2025-02-26 12:30:00,217.09,217.3,216.41,216.43,360439.0,217.09,217.3,216.41,216.43,360439.0
2025-02-26 12:40:00,216.41,216.71,216.12,216.22,471546.0,216.41,216.71,216.12,216.22,471546.0
2025-02-26 12:50:00,216.21,216.3,215.28,215.52,506958.0,216.21,216.3,215.28,215.52,506958.0
2025-02-26 13:00:00,215.52,215.61,214.95,215.47,618336.0,215.52,215.61,214.95,215.47,618336.0
2025-02-26 13:10:00,215.45,215.6,214.87,215.27,460921.0,215.45,215.6,214.87,215.27,460921.0
2025-02-26 13:20:00,215.31,215.54,214.62,214.68,310403.0,215.31,215.54,214.62,214.68,310403.0
2025-02-26 13:30:00,214.64,215.05,214.61,214.71,356369.0,214.64,215.05,214.61,214.71,356369.0
2025-02-26 13:40:00,214.7,214.75,214.26,214.37,359299.0,214.7,214.75,214.26,214.37,359299.0
2025-02-26 13:50:00,214.36,214.48,213.65,213.8,436775.0,214.36,214.48,213.65,213.8,436775.0
2025-02-26 14:00:00,213.78,214.08,213.09,213.42,415357.0,213.78,214.08,213.09,213.42,415357.0
2025-02-26 14:10:00,213.43,213.76,213.22,213.73,326607.0,213.43,213.76,213.22,213.73,326607.0
2025-02-26 14:20:00,213.73,214.14,213.61,213.77,417843.0,213.73,214.14,213.61,213.77,417843.0
2025-02-26 14:30:00,213.74,214.3,213.69,214.28,291445.0,213.74,214.3,213.69,214.28,291445.0
2025-02-26 14:40:00,214.25,214.29,213.78,213.85,405360.0,214.25,214.29,213.78,213.85,405360.0
2025-02-26 14:50:00,213.86,214.03,213.41,213.49,331081.0,213.86,214.03,213.41,213.49,331081.0
2025-02-26 15:00:00,213.5,213.85,213.15,213.82,275647.0,213.5,213.85,213.15,213.82,275647.0
2025-02-26 15:10:00,213.81,213.99,213.69,213.88,231169.0,213.81,213.99,213.69,213.88,231169.0
2025-02-26 15:20:00,213.87,214.04,213.65,213.72,316015.0,213.87,214.04,213.65,213.72,316015.0
2025-02-26 15:30:00,213.71,213.88,213.51,213.71,424599.0,213.71,213.88,213.51,213.71,424599.0
2025-02-26 15:40:00,213.72,214.52,213.63,214.21,479028.0,213.72,214.52,213.63,214.21,479028.0
2025-02-26 15:50:00,214.22,214.48,213.98,214.27,1311555.0,214.22,214.48,213.98,214.27,1311555.0
2025-02-27 09:30:00,218.45,219.97,217.85,218.0,2573837.0,218.45,219.97,217.85,218.0,2573837.0
2025-02-27 09:40:00,217.94,217.95,214.31,214.56,1708907.0,217.94,217.95,214.31,214.56,1708907.0
2025-02-27 09:50:00,214.52,214.69,212.17,212.68,1381557.0,214.52,214.69,212.17,212.68,1381557.0
2025-02-27 10:00:00,212.67,213.43,211.6,213.32,1202803.0,212.67,213.43,211.6,213.32,1202803.0
2025-02-27 10:10:00,213.27,215.0,213.24,214.45,1228723.0,213.27,215.0,213.24,214.45,1228723.0
2025-02-27 10:20:00,214.45,215.15,214.14,214.41,654080.0,214.45,215.15,214.14,214.41,654080.0
2025-02-27 10:30:00,214.4,214.76,213.53,214.32,482800.0,214.4,214.76,213.53,214.32,482800.0
2025-02-27 10:40:00,214.33,214.62,214.06,214.35,356677.0,214.33,214.62,214.06,214.35,356677.0
2025-02-27 10:50:00,214.32,214.35,213.33,213.84,409932.0,214.32,214.35,213.33,213.84,409932.0
2025-02-27 11:00:00,213.87,214.53,213.73,214.37,354840.0,213.87,214.53,213.73,214.37,354840.0
2025-02-27 11:10:00,214.43,215.5,214.42,215.29,572802.0,214.43,215.5,214.42,215.29,572802.0
2025-02-27 11:20:00,215.31,215.51,214.03,214.09,393146.0,215.31,215.51,214.03,214.09,393146.0
2025-02-27 11:30:00,214.1,214.76,213.94,214.76,288928.0,214.1,214.76,213.94,214.76,288928.0
2025-02-27 11:40:00,214.74,214.75,214.0,214.33,246523.0,214.74,214.75,214.0,214.33,246523.0
2025-02-27 11:50:00,214.31,214.31,213.12,213.29,459110.0,214.31,214.31,213.12,213.29,459110.0
2025-02-27 12:00:00,213.3,213.6,213.15,213.36,229950.0,213.3,213.6,213.15,213.36,229950.0
2025-02-27 12:10:00,213.33,213.56,212.71,212.87,262894.0,213.33,213.56,212.71,212.87,262894.0
2025-02-27 12:20:00,212.84,213.68,212.72,213.66,269412.0,212.84,213.68,212.72,213.66,269412.0
2025-02-27 12:30:00,213.66,213.97,213.56,213.61,222493.0,213.66,213.97,213.56,213.61,222493.0
2025-02-27 12:40:00,213.63,213.63,212.89,212.92,226385.0,213.63,213.63,212.89,212.92,226385.0
2025-02-27 12:50:00,212.96,213.41,212.81,213.28,214482.0,212.96,213.41,212.81,213.28,214482.0
2025-02-27 13:00:00,213.28,213.61,213.08,213.36,230427.0,213.28,213.61,213.08,213.36,230427.0
2025-02-27 13:10:00,213.34,214.02,213.27,213.9,299982.0,213.34,214.02,213.27,213.9,299982.0
2025-02-27 13:20:00,213.91,214.02,213.56,213.76,233953.0,213.91,214.02,213.56,213.76,233953.0
2025-02-27 13:30:00,213.77,213.86,213.58,213.83,197778.0,213.77,213.86,213.58,213.83,197778.0
2025-02-27 13:40:00,213.83,213.89,213.27,213.49,244209.0,213.83,213.89,213.27,213.49,244209.0
2025-02-27 13:50:00,213.46,213.71,213.14,213.31,251790.0,213.46,213.71,213.14,213.31,251790.0
2025-02-27 14:00:00,213.31,213.35,212.65,212.67,275297.0,213.31,213.35,212.65,212.67,275297.0
2025-02-27 14:10:00,212.68,212.8,211.81,212.18,452110.0,212.68,212.8,211.81,212.18,452110.0
2025-02-27 14:20:00,212.18,212.19,211.06,211.09,468270.0,212.18,212.19,211.06,211.09,468270.0
2025-02-27 14:30:00,211.1,211.1,210.15,210.69,668367.0,211.1,211.1,210.15,210.69,668367.0
2025-02-27 14:40:00,210.68,211.03,210.39,210.62,494050.0,210.68,211.03,210.39,210.62,494050.0
2025-02-27 14:50:00,210.62,211.06,210.35,210.92,527432.0,210.62,211.06,210.35,210.92,527432.0
2025-02-27 15:00:00,210.93,210.94,209.82,210.33,606471.0,210.93,210.94,209.82,210.33,606471.0
2025-02-27 15:10:00,210.31,210.59,209.87,209.95,521121.0,210.31,210.59,209.87,209.95,521121.0
2025-02-27 15:20:00,209.95,210.55,209.76,209.82,528037.0,209.95,210.55,209.76,209.82,528037.0
2025-02-27 15:30:00,209.82,210.32,209.65,209.71,544038.0,209.82,210.32,209.65,209.71,544038.0
2025-02-27 15:40:00,209.71,209.76,208.81,209.35,954943.0,209.71,209.76,208.81,209.35,954943.0
2025-02-27 15:50:00,209.35,209.5,208.37,208.82,2439149.0,209.35,209.5,208.37,208.82,2439149.0
2025-02-28 09:30:00,208.65,209.12,206.99,208.16,2297686.0,208.65,209.12,206.99,208.16,2297686.0
2025-02-28 09:40:00,208.17,208.84,207.28,208.17,913301.0,208.17,208.84,207.28,208.17,913301.0
2025-02-28 09:50:00,208.17,208.98,207.96,208.43,805411.0,208.17,208.98,207.96,208.43,805411.0
2025-02-28 10:00:00,208.36,209.25,208.29,208.61,662362.0,208.36,209.25,208.29,208.61,662362.0
2025-02-28 10:10:00,208.55,209.5,208.47,209.07,663572.0,208.55,209.5,208.47,209.07,663572.0
2025-02-28 10:20:00,209.01,210.58,208.88,210.57,1044485.0,209.01,210.58,208.88,210.57,1044485.0
2025-02-28 10:30:00,210.56,210.68,209.51,209.99,707291.0,210.56,210.68,209.51,209.99,707291.0
2025-02-28 10:40:00,210.02,210.54,209.8,210.12,474197.0,210.02,210.54,209.8,210.12,474197.0
2025-02-28 10:50:00,210.09,210.46,209.91,210.39,418440.0,210.09,210.46,209.91,210.39,418440.0
2025-02-28 11:00:00,210.38,210.88,210.15,210.75,510555.0,210.38,210.88,210.15,210.75,510555.0
2025-02-28 11:10:00,210.76,210.81,209.28,209.95,619026.0,210.76,210.81,209.28,209.95,619026.0
2025-02-28 11:20:00,209.95,210.31,209.27,209.37,427765.0,209.95,210.31,209.27,209.37,427765.0
2025-02-28 11:30:00,209.36,210.15,209.28,209.99,342934.0,209.36,210.15,209.28,209.99,342934.0
2025-02-28 11:40:00,209.97,210.47,209.89,209.96,301516.0,209.97,210.47,209.89,209.96,301516.0
2025-02-28 11:50:00,209.96,210.01,209.21,209.29,379011.0,209.96,210.01,209.21,209.29,379011.0
2025-02-28 12:00:00,209.3,209.65,209.12,209.36,349250.0,209.3,209.65,209.12,209.36,349250.0
2025-02-28 12:10:00,209.34,210.02,209.32,209.95,331496.0,209.34,210.02,209.32,209.95,331496.0
2025-02-28 12:20:00,209.95,210.11,209.04,209.28,285444.0,209.95,210.11,209.04,209.28,285444.0
2025-02-28 12:30:00,209.29,209.35,208.91,209.03,292504.0,209.29,209.35,208.91,209.03,292504.0
2025-02-28 12:40:00,209.03,209.06,207.93,207.94,549749.0,209.03,209.06,207.93,207.94,549749.0
2025-02-28 12:50:00,207.93,208.55,207.83,207.91,352236.0,207.93,208.55,207.83,207.91,352236.0
2025-02-28 13:00:00,207.92,208.42,207.78,207.94,346522.0,207.92,208.42,207.78,207.94,346522.0
2025-02-28 13:10:00,207.93,208.27,207.38,207.5,503371.0,207.93,208.27,207.38,207.5,503371.0
2025-02-28 13:20:00,207.47,208.64,207.41,208.51,469925.0,207.47,208.64,207.41,208.51,469925.0
2025-02-28 13:30:00,208.49,208.89,208.23,208.71,349011.0,208.49,208.89,208.23,208.71,349011.0
2025-02-28 13:40:00,208.7,208.99,208.32,208.61,342067.0,208.7,208.99,208.32,208.61,342067.0
2025-02-28 13:50:00,208.57,208.76,207.55,207.62,334230.0,208.57,208.76,207.55,207.62,334230.0
2025-02-28 14:00:00,207.59,208.14,207.56,207.98,358092.0,207.59,208.14,207.56,207.98,358092.0
2025-02-28 14:10:00,207.99,208.56,207.82,208.55,385132.0,207.99,208.56,207.82,208.55,385132.0
2025-02-28 14:20:00,208.55,208.6,207.93,208.2,246915.0,208.55,208.6,207.93,208.2,246915.0
2025-02-28 14:30:00,208.22,208.92,208.03,208.77,452910.0,208.22,208.92,208.03,208.77,452910.0
2025-02-28 14:40:00,208.78,209.38,208.72,209.27,435561.0,208.78,209.38,208.72,209.27,435561.0
2025-02-28 14:50:00,209.25,209.44,208.98,209.31,337914.0,209.25,209.44,208.98,209.31,337914.0
2025-02-28 15:00:00,209.31,209.84,209.22,209.7,410431.0,209.31,209.84,209.22,209.7,410431.0
2025-02-28 15:10:00,209.71,209.77,209.24,209.3,460692.0,209.71,209.77,209.24,209.3,460692.0
2025-02-28 15:20:00,209.29,209.79,209.05,209.77,467559.0,209.29,209.79,209.05,209.77,467559.0
2025-02-28 15:30:00,209.74,209.75,208.74,209.29,487240.0,209.74,209.75,208.74,209.29,487240.0
2025-02-28 15:40:00,209.31,209.85,209.27,209.79,619375.0,209.31,209.85,209.27,209.79,619375.0
2025-02-28 15:50:00,209.8,212.62,209.78,212.3,4653205.0,209.8,212.62,209.78,212.3,4653205.0
2025-03-03 09:30:00,213.17,214.01,211.3,211.47,2163741.0,213.17,214.01,211.3,211.47,2163741.0
2025-03-03 09:40:00,211.47,212.2,210.82,211.06,1101910.0,211.47,212.2,210.82,211.06,1101910.0
2025-03-03 09:50:00,211.06,211.48,209.43,209.91,1060758.0,211.06,211.48,209.43,209.91,1060758.0
2025-03-03 10:00:00,209.9,210.54,209.0,209.58,867932.0,209.9,210.54,209.0,209.58,867932.0
2025-03-03 10:10:00,209.54,210.62,209.47,209.69,388462.0,209.54,210.62,209.47,209.69,388462.0
2025-03-03 10:20:00,209.66,210.97,209.65,210.67,432622.0,209.66,210.97,209.65,210.67,432622.0
2025-03-03 10:30:00,210.67,210.9,209.77,210.36,554855.0,210.67,210.9,209.77,210.36,554855.0
2025-03-03 10:40:00,210.34,210.83,209.83,210.01,323519.0,210.34,210.83,209.83,210.01,323519.0
2025-03-03 10:50:00,210.08,210.49,208.88,209.07,385519.0,210.08,210.49,208.88,209.07,385519.0
2025-03-03 11:00:00,209.07,209.75,209.07,209.37,310898.0,209.07,209.75,209.07,209.37,310898.0
2025-03-03 11:10:00,209.39,209.61,209.04,209.38,397702.0,209.39,209.61,209.04,209.38,397702.0
2025-03-03 11:20:00,209.38,209.99,208.61,208.67,508060.0,209.38,209.99,208.61,208.67,508060.0
2025-03-03 11:30:00,208.67,208.89,207.97,208.14,647430.0,208.67,208.89,207.97,208.14,647430.0
2025-03-03 11:40:00,208.16,208.87,207.78,208.87,644559.0,208.16,208.87,207.78,208.87,644559.0
2025-03-03 11:50:00,208.84,209.05,208.59,208.86,309967.0,208.84,209.05,208.59,208.86,309967.0
2025-03-03 12:00:00,208.7,209.03,208.64,208.68,262420.0,208.7,209.03,208.64,208.68,262420.0
2025-03-03 12:10:00,208.69,209.19,208.56,209.01,277253.0,208.69,209.19,208.56,209.01,277253.0
2025-03-03 12:20:00,209.02,209.39,208.83,209.23,331548.0,209.02,209.39,208.83,209.23,331548.0
2025-03-03 12:30:00,209.24,209.5,208.95,209.39,298912.0,209.24,209.5,208.95,209.39,298912.0
2025-03-03 12:40:00,209.38,209.54,208.99,209.36,307736.0,209.38,209.54,208.99,209.36,307736.0
2025-03-03 12:50:00,209.35,209.38,208.73,209.13,350204.0,209.35,209.38,208.73,209.13,350204.0
2025-03-03 13:00:00,209.11,209.24,208.06,208.14,344175.0,209.11,209.24,208.06,208.14,344175.0
2025-03-03 13:10:00,208.09,208.26,207.56,207.85,520257.0,208.09,208.26,207.56,207.85,520257.0
2025-03-03 13:20:00,207.85,208.46,207.29,207.36,494341.0,207.85,208.46,207.29,207.36,494341.0
2025-03-03 13:30:00,207.43,207.74,206.66,206.92,597153.0,207.43,207.74,206.66,206.92,597153.0
2025-03-03 13:40:00,206.89,208.2,206.82,207.49,458000.0,206.89,208.2,206.82,207.49,458000.0
2025-03-03 13:50:00,207.46,208.03,207.35,207.89,338743.0,207.46,208.03,207.35,207.89,338743.0
2025-03-03 14:00:00,207.86,208.31,207.78,207.95,329964.0,207.86,208.31,207.78,207.95,329964.0
2025-03-03 14:10:00,207.94,207.95,207.09,207.12,428902.0,207.94,207.95,207.09,207.12,428902.0
2025-03-03 14:20:00,207.12,207.61,207.1,207.24,326877.0,207.12,207.61,207.1,207.24,326877.0
2025-03-03 14:30:00,207.25,207.9,207.22,207.82,343000.0,207.25,207.9,207.22,207.82,343000.0
2025-03-03 14:40:00,207.82,208.16,207.29,207.34,328673.0,207.82,208.16,207.29,207.34,328673.0
2025-03-03 14:50:00,207.32,207.55,206.08,206.15,604935.0,207.32,207.55,206.08,206.15,604935.0
2025-03-03 15:00:00,206.16,206.16,204.59,204.7,823971.0,206.16,206.16,204.59,204.7,823971.0
2025-03-03 15:10:00,204.72,205.33,203.82,204.63,1152821.0,204.72,205.33,203.82,204.63,1152821.0
2025-03-03 15:20:00,204.62,204.85,203.97,204.23,889570.0,204.62,204.85,203.97,204.23,889570.0
2025-03-03 15:30:00,204.22,204.97,203.32,203.37,984323.0,204.22,204.97,203.32,203.37,984323.0
2025-03-03 15:40:00,203.38,203.92,202.55,203.58,1219933.0,203.38,203.92,202.55,203.58,1219933.0
2025-03-03 15:50:00,203.56,205.09,203.24,205.05,2488717.0,203.56,205.09,203.24,205.05,2488717.0
2025-03-04 09:30:00,200.0,202.1,199.01,200.27,4985489.0,200.0,202.1,199.01,200.27,4985489.0
2025-03-04 09:40:00,200.27,201.37,199.07,200.53,1872058.0,200.27,201.37,199.07,200.53,1872058.0
2025-03-04 09:50:00,200.56,201.15,199.5,199.92,1207185.0,200.56,201.15,199.5,199.92,1207185.0
2025-03-04 10:00:00,199.89,199.89,198.55,198.95,1494522.0,199.89,199.89,198.55,198.95,1494522.0
2025-03-04 10:10:00,198.91,199.96,197.77,198.13,1472578.0,198.91,199.96,197.77,198.13,1472578.0
2025-03-04 10:20:00,198.17,198.68,197.43,198.35,1463230.0,198.17,198.68,197.43,198.35,1463230.0
2025-03-04 10:30:00,198.25,199.89,197.93,199.46,1453483.0,198.25,199.89,197.93,199.46,1453483.0
2025-03-04 10:40:00,199.49,199.99,198.88,199.72,1082411.0,199.49,199.99,198.88,199.72,1082411.0
2025-03-04 10:50:00,199.71,199.83,198.76,199.36,856987.0,199.71,199.83,198.76,199.36,856987.0
2025-03-04 11:00:00,199.33,199.67,198.54,198.75,729865.0,199.33,199.67,198.54,198.75,729865.0
2025-03-04 11:10:00,198.77,199.96,198.62,199.45,712612.0,198.77,199.96,198.62,199.45,712612.0
2025-03-04 11:20:00,199.46,199.93,198.86,199.41,823203.0,199.46,199.93,198.86,199.41,823203.0
2025-03-04 11:30:00,199.39,200.51,199.35,200.02,871583.0,199.39,200.51,199.35,200.02,871583.0
2025-03-04 11:40:00,200.0,201.62,199.91,201.56,853938.0,200.0,201.62,199.91,201.56,853938.0
2025-03-04 11:50:00,201.55,202.16,200.96,201.47,896856.0,201.55,202.16,200.96,201.47,896856.0
2025-03-04 12:00:00,201.46,201.7,201.08,201.23,547559.0,201.46,201.7,201.08,201.23,547559.0
2025-03-04 12:10:00,201.22,202.24,201.19,202.05,707766.0,201.22,202.24,201.19,202.05,707766.0
2025-03-04 12:20:00,202.05,203.45,201.98,203.06,1133599.0,202.05,203.45,201.98,203.06,1133599.0
2025-03-04 12:30:00,203.05,203.05,202.2,202.95,557776.0,203.05,203.05,202.2,202.95,557776.0
2025-03-04 12:40:00,202.94,202.99,201.91,202.64,715100.0,202.94,202.99,201.91,202.64,715100.0
2025-03-04 12:50:00,202.65,202.65,201.96,202.35,494876.0,202.65,202.65,201.96,202.35,494876.0
2025-03-04 13:00:00,202.35,203.26,202.03,203.19,426461.0,202.35,203.26,202.03,203.19,426461.0
2025-03-04 13:10:00,203.18,203.76,203.04,203.25,584559.0,203.18,203.76,203.04,203.25,584559.0
2025-03-04 13:20:00,203.28,203.3,202.67,202.9,347382.0,203.28,203.3,202.67,202.9,347382.0
2025-03-04 13:30:00,202.9,203.73,202.69,203.71,385619.0,202.9,203.73,202.69,203.71,385619.0
2025-03-04 13:40:00,203.73,204.2,203.59,203.79,484785.0,203.73,204.2,203.59,203.79,484785.0
2025-03-04 13:50:00,203.8,204.56,203.62,204.32,431498.0,203.8,204.56,203.62,204.32,431498.0
2025-03-04 14:00:00,204.3,205.16,204.3,205.0,671839.0,204.3,205.16,204.3,205.0,671839.0
2025-03-04 14:10:00,205.01,205.12,204.68,204.99,409247.0,205.01,205.12,204.68,204.99,409247.0
2025-03-04 14:20:00,205.0,205.76,204.8,204.85,542269.0,205.0,205.76,204.8,204.85,542269.0
2025-03-04 14:30:00,204.87,204.99,204.39,204.76,473856.0,204.87,204.99,204.39,204.76,473856.0
2025-03-04 14:40:00,204.76,205.86,204.72,205.38,707371.0,204.76,205.86,204.72,205.38,707371.0
2025-03-04 14:50:00,205.37,205.66,205.22,205.53,392367.0,205.37,205.66,205.22,205.53,392367.0
2025-03-04 15:00:00,205.51,206.3,205.34,206.01,781306.0,205.51,206.3,205.34,206.01,781306.0
2025-03-04 15:10:00,206.0,206.48,205.79,206.22,552438.0,206.0,206.48,205.79,206.22,552438.0
2025-03-04 15:20:00,206.23,206.8,206.1,206.21,620926.0,206.23,206.8,206.1,206.21,620926.0
2025-03-04 15:30:00,206.21,206.39,204.8,204.87,805885.0,206.21,206.39,204.8,204.87,805885.0
2025-03-04 15:40:00,204.88,205.36,204.22,204.26,740886.0,204.88,205.36,204.22,204.26,740886.0
2025-03-04 15:50:00,204.24,204.24,203.02,203.86,2437724.0,204.24,204.24,203.02,203.86,2437724.0
2025-03-05 09:30:00,204.78,205.35,203.47,204.35,1619003.0,204.78,205.35,203.47,204.35,1619003.0
2025-03-05 09:40:00,204.34,205.24,203.85,203.98,700459.0,204.34,205.24,203.85,203.98,700459.0
2025-03-05 09:50:00,203.96,204.79,203.26,203.87,788149.0,203.96,204.79,203.26,203.87,788149.0
2025-03-05 10:00:00,203.91,206.41,203.91,205.78,991848.0,203.91,206.41,203.91,205.78,991848.0
2025-03-05 10:10:00,205.71,206.22,205.16,205.34,628861.0,205.71,206.22,205.16,205.34,628861.0
2025-03-05 10:20:00,205.34,205.5,204.59,205.21,613928.0,205.34,205.5,204.59,205.21,613928.0
2025-03-05 10:30:00,205.21,206.29,205.01,206.04,498155.0,205.21,206.29,205.01,206.04,498155.0
2025-03-05 10:40:00,206.1,206.37,205.55,205.75,369345.0,206.1,206.37,205.55,205.75,369345.0
2025-03-05 10:50:00,205.74,206.55,205.27,206.06,424544.0,205.74,206.55,205.27,206.06,424544.0
2025-03-05 11:00:00,206.02,206.02,205.34,205.53,429992.0,206.02,206.02,205.34,205.53,429992.0
2025-03-05 11:10:00,205.53,205.57,204.47,204.78,498914.0,205.53,205.57,204.47,204.78,498914.0
2025-03-05 11:20:00,204.79,205.5,204.43,205.45,525154.0,204.79,205.5,204.43,205.45,525154.0
2025-03-05 11:30:00,205.43,205.43,204.57,204.74,389391.0,205.43,205.43,204.57,204.74,389391.0
2025-03-05 11:40:00,204.76,204.77,204.07,204.46,349979.0,204.76,204.77,204.07,204.46,349979.0
2025-03-05 11:50:00,204.44,205.71,204.2,205.03,446453.0,204.44,205.71,204.2,205.03,446453.0
2025-03-05 12:00:00,205.02,205.77,204.95,205.75,355939.0,205.02,205.77,204.95,205.75,355939.0
2025-03-05 12:10:00,205.76,206.31,205.67,206.21,571705.0,205.76,206.31,205.67,206.21,571705.0
2025-03-05 12:20:00,206.19,207.35,206.06,207.34,643088.0,206.19,207.35,206.06,207.34,643088.0
2025-03-05 12:30:00,207.37,207.38,206.76,207.28,447072.0,207.37,207.38,206.76,207.28,447072.0
2025-03-05 12:40:00,207.3,207.47,206.64,207.22,483710.0,207.3,207.47,206.64,207.22,483710.0
2025-03-05 12:50:00,207.23,208.18,207.21,208.18,596614.0,207.23,208.18,207.21,208.18,596614.0
2025-03-05 13:00:00,208.18,208.46,206.9,207.17,725138.0,208.18,208.46,206.9,207.17,725138.0
2025-03-05 13:10:00,207.15,208.33,207.12,208.17,467832.0,207.15,208.33,207.12,208.17,467832.0
2025-03-05 13:20:00,208.16,208.34,207.51,207.68,357213.0,208.16,208.34,207.51,207.68,357213.0
2025-03-05 13:30:00,207.69,207.92,207.05,207.7,320456.0,207.69,207.92,207.05,207.7,320456.0
2025-03-05 13:40:00,207.7,207.96,207.26,207.83,350044.0,207.7,207.96,207.26,207.83,350044.0
2025-03-05 13:50:00,207.86,208.68,207.74,208.63,350765.0,207.86,208.68,207.74,208.63,350765.0
2025-03-05 14:00:00,208.63,209.48,208.25,209.41,475388.0,208.63,209.48,208.25,209.41,475388.0
2025-03-05 14:10:00,209.41,209.98,208.99,209.08,652171.0,209.41,209.98,208.99,209.08,652171.0
2025-03-05 14:20:00,209.09,209.53,208.64,208.65,407079.0,209.09,209.53,208.64,208.65,407079.0
2025-03-05 14:30:00,208.66,209.09,208.28,208.67,455421.0,208.66,209.09,208.28,208.67,455421.0
2025-03-05 14:40:00,208.68,209.08,208.52,208.96,327035.0,208.68,209.08,208.52,208.96,327035.0
2025-03-05 14:50:00,208.98,209.13,208.47,208.59,351775.0,208.98,209.13,208.47,208.59,351775.0
2025-03-05 15:00:00,208.59,209.31,208.55,209.18,467415.0,208.59,209.31,208.55,209.18,467415.0
2025-03-05 15:10:00,209.16,209.64,208.44,208.73,462273.0,209.16,209.64,208.44,208.73,462273.0
2025-03-05 15:20:00,208.74,209.19,208.15,209.1,526478.0,208.74,209.19,208.15,209.1,526478.0
2025-03-05 15:30:00,209.1,209.12,208.36,208.64,406196.0,209.1,209.12,208.36,208.64,406196.0
2025-03-05 15:40:00,208.65,208.98,208.32,208.56,542938.0,208.65,208.98,208.32,208.56,542938.0
2025-03-05 15:50:00,208.56,209.01,207.92,208.41,1853604.0,208.56,209.01,207.92,208.41,1853604.0
2025-03-06 09:30:00,204.4,204.62,202.16,203.8,2027605.0,204.4,204.62,202.16,203.8,2027605.0
2025-03-06 09:40:00,203.76,204.28,202.78,203.4,1119129.0,203.76,204.28,202.78,203.4,1119129.0
2025-03-06 09:50:00,203.37,203.98,203.17,203.54,562640.0,203.37,203.98,203.17,203.54,562640.0
2025-03-06 10:00:00,203.55,205.15,203.3,204.57,976641.0,203.55,205.15,203.3,204.57,976641.0
2025-03-06 10:10:00,204.56,205.19,204.2,204.96,740284.0,204.56,205.19,204.2,204.96,740284.0
2025-03-06 10:20:00,204.96,205.67,204.7,205.12,744946.0,204.96,205.67,204.7,205.12,744946.0
2025-03-06 10:30:00,205.12,205.46,204.32,205.38,603783.0,205.12,205.46,204.32,205.38,603783.0
2025-03-06 10:40:00,205.39,205.77,204.68,204.84,396116.0,205.39,205.77,204.68,204.84,396116.0
2025-03-06 10:50:00,204.86,204.86,204.16,204.65,439578.0,204.86,204.86,204.16,204.65,439578.0
2025-03-06 11:00:00,204.69,205.38,204.68,205.38,470652.0,204.69,205.38,204.68,205.38,470652.0
2025-03-06 11:10:00,205.37,205.46,204.48,204.48,347773.0,205.37,205.46,204.48,204.48,347773.0
2025-03-06 11:20:00,204.47,204.55,203.11,203.84,705005.0,204.47,204.55,203.11,203.84,705005.0
2025-03-06 11:30:00,203.81,204.57,203.24,203.41,477580.0,203.81,204.57,203.24,203.41,477580.0
2025-03-06 11:40:00,203.43,203.76,203.19,203.28,276039.0,203.43,203.76,203.19,203.28,276039.0
2025-03-06 11:50:00,203.26,203.26,202.31,202.34,570058.0,203.26,203.26,202.31,202.34,570058.0
2025-03-06 12:00:00,202.31,202.73,201.67,202.13,671155.0,202.31,202.73,201.67,202.13,671155.0
2025-03-06 12:10:00,202.11,202.31,201.48,201.8,686771.0,202.11,202.31,201.48,201.8,686771.0
2025-03-06 12:20:00,201.79,202.25,201.11,201.31,600395.0,201.79,202.25,201.11,201.31,600395.0
2025-03-06 12:30:00,201.31,201.85,200.95,200.99,432497.0,201.31,201.85,200.95,200.99,432497.0
2025-03-06 12:40:00,200.98,201.42,200.55,200.68,714936.0,200.98,201.42,200.55,200.68,714936.0
2025-03-06 12:50:00,200.69,201.78,200.68,201.53,618920.0,200.69,201.78,200.68,201.53,618920.0
2025-03-06 13:00:00,201.5,201.75,201.17,201.28,589497.0,201.5,201.75,201.17,201.28,589497.0
2025-03-06 13:10:00,201.3,201.57,200.85,201.35,470570.0,201.3,201.57,200.85,201.35,470570.0
2025-03-06 13:20:00,201.34,201.52,200.75,200.84,373911.0,201.34,201.52,200.75,200.84,373911.0
2025-03-06 13:30:00,200.85,201.11,200.02,200.06,620538.0,200.85,201.11,200.02,200.06,620538.0
2025-03-06 13:40:00,200.04,200.89,199.86,200.69,829469.0,200.04,200.89,199.86,200.69,829469.0
2025-03-06 13:50:00,200.69,201.12,200.59,200.83,530321.0,200.69,201.12,200.59,200.83,530321.0
2025-03-06 14:00:00,200.84,200.91,199.91,200.08,586348.0,200.84,200.91,199.91,200.08,586348.0
2025-03-06 14:10:00,200.09,200.37,198.87,198.99,1125554.0,200.09,200.37,198.87,198.99,1125554.0
2025-03-06 14:20:00,198.99,199.18,198.47,198.79,886682.0,198.99,199.18,198.47,198.79,886682.0
2025-03-06 14:30:00,198.77,198.99,198.34,198.79,758172.0,198.77,198.99,198.34,198.79,758172.0
2025-03-06 14:40:00,198.79,200.29,198.75,199.78,992875.0,198.79,200.29,198.75,199.78,992875.0
2025-03-06 14:50:00,199.83,200.53,199.03,199.08,1292742.0,199.83,200.53,199.03,199.08,1292742.0
2025-03-06 15:00:00,199.06,199.94,198.9,199.59,865586.0,199.06,199.94,198.9,199.59,865586.0
2025-03-06 15:10:00,199.57,200.15,199.36,200.02,734298.0,199.57,200.15,199.36,200.02,734298.0
2025-03-06 15:20:00,200.02,200.11,198.65,199.51,964118.0,200.02,200.11,198.65,199.51,964118.0
2025-03-06 15:30:00,199.51,199.97,199.2,199.3,897413.0,199.51,199.97,199.2,199.3,897413.0
2025-03-06 15:40:00,199.28,199.71,198.92,199.68,862991.0,199.28,199.71,198.92,199.68,862991.0
2025-03-06 15:50:00,199.69,200.76,199.56,200.7,2515569.0,199.69,200.76,199.56,200.7,2515569.0
2025-03-07 09:30:00,199.5,201.0,198.94,199.94,1865073.0,199.5,201.0,198.94,199.94,1865073.0
2025-03-07 09:40:00,199.95,201.11,199.88,200.77,1200049.0,199.95,201.11,199.88,200.77,1200049.0
2025-03-07 09:50:00,200.79,202.27,200.56,200.63,1410352.0,200.79,202.27,200.56,200.63,1410352.0
2025-03-07 10:00:00,200.61,201.67,199.9,201.55,675238.0,200.61,201.67,199.9,201.55,675238.0
2025-03-07 10:10:00,201.54,201.85,200.38,200.57,553993.0,201.54,201.85,200.38,200.57,553993.0
2025-03-07 10:20:00,200.56,200.7,199.18,199.43,875131.0,200.56,200.7,199.18,199.43,875131.0
2025-03-07 10:30:00,199.43,199.44,197.07,197.12,1569515.0,199.43,199.44,197.07,197.12,1569515.0
2025-03-07 10:40:00,197.12,198.56,196.51,197.85,1314278.0,197.12,198.56,196.51,197.85,1314278.0
2025-03-07 10:50:00,197.87,198.04,197.01,197.2,915517.0,197.87,198.04,197.01,197.2,915517.0
2025-03-07 11:00:00,197.16,197.26,196.08,196.48,1050970.0,197.16,197.26,196.08,196.48,1050970.0
2025-03-07 11:10:00,196.45,196.62,195.42,195.48,1088166.0,196.45,196.62,195.42,195.48,1088166.0
2025-03-07 11:20:00,195.48,195.64,194.4,194.53,1341443.0,195.48,195.64,194.4,194.53,1341443.0
2025-03-07 11:30:00,194.54,194.71,193.66,194.08,1330609.0,194.54,194.71,193.66,194.08,1330609.0
2025-03-07 11:40:00,194.05,194.2,192.96,193.1,1300117.0,194.05,194.2,192.96,193.1,1300117.0
2025-03-07 11:50:00,193.12,193.79,192.53,193.63,1362233.0,193.12,193.79,192.53,193.63,1362233.0
2025-03-07 12:00:00,193.66,194.09,192.92,193.13,1025988.0,193.66,194.09,192.92,193.13,1025988.0
2025-03-07 12:10:00,193.14,193.4,192.68,192.97,842432.0,193.14,193.4,192.68,192.97,842432.0
2025-03-07 12:20:00,192.98,193.94,192.74,193.92,867394.0,192.98,193.94,192.74,193.92,867394.0
2025-03-07 12:30:00,193.91,195.19,193.58,194.78,1085161.0,193.91,195.19,193.58,194.78,1085161.0
2025-03-07 12:40:00,194.77,196.07,194.71,195.86,1006041.0,194.77,196.07,194.71,195.86,1006041.0
2025-03-07 12:50:00,195.84,196.74,195.03,195.29,1111951.0,195.84,196.74,195.03,195.29,1111951.0
2025-03-07 13:00:00,195.29,197.42,195.2,196.76,797953.0,195.29,197.42,195.2,196.76,797953.0
2025-03-07 13:10:00,196.78,197.36,196.38,197.29,670102.0,196.78,197.36,196.38,197.29,670102.0
2025-03-07 13:20:00,197.27,197.8,196.84,197.16,569323.0,197.27,197.8,196.84,197.16,569323.0
2025-03-07 13:30:00,197.2,198.06,196.96,197.99,547236.0,197.2,198.06,196.96,197.99,547236.0
2025-03-07 13:40:00,197.97,198.16,197.16,197.73,619459.0,197.97,198.16,197.16,197.73,619459.0
2025-03-07 13:50:00,197.74,198.55,197.56,198.52,590093.0,197.74,198.55,197.56,198.52,590093.0
2025-03-07 14:00:00,198.51,198.9,198.06,198.14,784544.0,198.51,198.9,198.06,198.14,784544.0
2025-03-07 14:10:00,198.15,199.5,198.14,199.44,995203.0,198.15,199.5,198.14,199.44,995203.0
2025-03-07 14:20:00,199.41,200.43,199.38,200.34,1004476.0,199.41,200.43,199.38,200.34,1004476.0
2025-03-07 14:30:00,200.35,200.5,199.8,199.91,787145.0,200.35,200.5,199.8,199.91,787145.0
2025-03-07 14:40:00,199.91,199.99,198.77,199.14,664788.0,199.91,199.99,198.77,199.14,664788.0
2025-03-07 14:50:00,199.12,199.36,198.88,199.04,429084.0,199.12,199.36,198.88,199.04,429084.0
2025-03-07 15:00:00,199.02,200.13,198.81,200.06,618369.0,199.02,200.13,198.81,200.06,618369.0
2025-03-07 15:10:00,200.03,200.24,199.1,199.75,593179.0,200.03,200.24,199.1,199.75,593179.0
2025-03-07 15:20:00,199.74,199.74,198.92,199.14,592295.0,199.74,199.74,198.92,199.14,592295.0
2025-03-07 15:30:00,199.13,199.52,198.31,198.62,756881.0,199.13,199.52,198.31,198.62,756881.0
2025-03-07 15:40:00,198.61,199.49,198.17,199.47,723544.0,198.61,199.49,198.17,199.47,723544.0
2025-03-07 15:50:00,199.45,200.02,198.91,199.25,2156891.0,199.45,200.02,198.91,199.25,2156891.0
2025-03-10 09:30:00,195.81,196.73,194.62,196.46,2964084.0,195.81,196.73,194.62,196.46,2964084.0
2025-03-10 09:40:00,196.4,196.53,195.0,195.87,780276.0,196.4,196.53,195.0,195.87,780276.0
2025-03-10 09:50:00,195.78,196.24,194.64,195.11,777301.0,195.78,196.24,194.64,195.11,777301.0
2025-03-10 10:00:00,195.1,195.1,193.61,193.63,1130688.0,195.1,195.1,193.61,193.63,1130688.0
2025-03-10 10:10:00,193.65,193.86,192.64,192.89,1396718.0,193.65,193.86,192.64,192.89,1396718.0
2025-03-10 10:20:00,192.94,193.7,192.46,193.3,1142803.0,192.94,193.7,192.46,193.3,1142803.0
2025-03-10 10:30:00,193.36,194.09,193.11,193.4,1109378.0,193.36,194.09,193.11,193.4,1109378.0
2025-03-10 10:40:00,193.37,193.46,192.34,192.77,1104413.0,193.37,193.46,192.34,192.77,1104413.0
2025-03-10 10:50:00,192.77,192.86,190.88,191.09,1990008.0,192.77,192.86,190.88,191.09,1990008.0
2025-03-10 11:00:00,191.08,192.8,191.07,192.63,1347667.0,191.08,192.8,191.07,192.63,1347667.0
2025-03-10 11:10:00,192.53,193.07,192.33,192.76,978072.0,192.53,193.07,192.33,192.76,978072.0
2025-03-10 11:20:00,192.78,194.48,192.53,194.34,1064689.0,192.78,194.48,192.53,194.34,1064689.0
2025-03-10 11:30:00,194.35,195.57,194.24,195.22,1171205.0,194.35,195.57,194.24,195.22,1171205.0
2025-03-10 11:40:00,195.19,195.32,194.1,195.17,673007.0,195.19,195.32,194.1,195.17,673007.0
2025-03-10 11:50:00,195.14,195.25,193.41,193.49,805674.0,195.14,195.25,193.41,193.49,805674.0
2025-03-10 12:00:00,193.46,193.97,193.23,193.53,693489.0,193.46,193.97,193.23,193.53,693489.0
2025-03-10 12:10:00,193.54,193.84,192.91,192.97,506228.0,193.54,193.84,192.91,192.97,506228.0
2025-03-10 12:20:00,192.99,193.64,192.82,193.64,582343.0,192.99,193.64,192.82,193.64,582343.0
2025-03-10 12:30:00,193.66,194.4,193.19,193.19,647855.0,193.66,194.4,193.19,193.19,647855.0
2025-03-10 12:40:00,193.22,193.35,192.69,193.1,600000.0,193.22,193.35,192.69,193.1,600000.0
2025-03-10 12:50:00,193.18,193.49,192.94,193.24,392992.0,193.18,193.49,192.94,193.24,392992.0
2025-03-10 13:00:00,193.23,193.41,192.5,192.54,560383.0,193.23,193.41,192.5,192.54,560383.0
2025-03-10 13:10:00,192.56,193.1,192.15,192.77,757609.0,192.56,193.1,192.15,192.77,757609.0
2025-03-10 13:20:00,192.77,193.43,192.72,193.18,482304.0,192.77,193.43,192.72,193.18,482304.0
2025-03-10 13:30:00,193.21,193.3,192.66,192.81,483078.0,193.21,193.3,192.66,192.81,483078.0
2025-03-10 13:40:00,192.81,192.97,192.19,192.32,516668.0,192.81,192.97,192.19,192.32,516668.0
2025-03-10 13:50:00,192.33,192.83,192.11,192.47,542453.0,192.33,192.83,192.11,192.47,542453.0
2025-03-10 14:00:00,192.46,192.55,191.69,192.37,641211.0,192.46,192.55,191.69,192.37,641211.0
2025-03-10 14:10:00,192.36,193.1,192.21,192.24,593041.0,192.36,193.1,192.21,192.24,593041.0
2025-03-10 14:20:00,192.28,192.64,192.12,192.35,450829.0,192.28,192.64,192.12,192.35,450829.0
2025-03-10 14:30:00,192.34,192.62,192.17,192.53,387160.0,192.34,192.62,192.17,192.53,387160.0
2025-03-10 14:40:00,192.52,192.54,192.04,192.33,446665.0,192.52,192.54,192.04,192.33,446665.0
2025-03-10 14:50:00,192.33,192.63,191.66,191.87,662735.0,192.33,192.63,191.66,191.87,662735.0
2025-03-10 15:00:00,191.85,191.96,190.85,191.2,1232525.0,191.85,191.96,190.85,191.2,1232525.0
2025-03-10 15:10:00,191.18,192.65,191.15,192.58,1143410.0,191.18,192.65,191.15,192.58,1143410.0
2025-03-10 15:20:00,192.59,193.76,192.48,193.08,1392837.0,192.59,193.76,192.48,193.08,1392837.0
2025-03-10 15:30:00,193.1,194.69,193.08,194.47,1698986.0,193.1,194.69,193.08,194.47,1698986.0
2025-03-10 15:40:00,194.43,194.5,193.04,193.77,1040934.0,194.43,194.5,193.04,193.77,1040934.0
2025-03-10 15:50:00,193.8,194.77,193.29,194.66,3965745.0,193.8,194.77,193.29,194.66,3965745.0
2025-03-11 09:30:00,193.9,197.63,193.82,197.52,2703448.0,193.9,197.63,193.82,197.52,2703448.0
2025-03-11 09:40:00,197.52,199.68,197.04,199.58,2262928.0,197.52,199.68,197.04,199.58,2262928.0
2025-03-11 09:50:00,199.58,199.83,198.86,198.89,1559831.0,199.58,199.83,198.86,198.89,1559831.0
2025-03-11 10:00:00,198.89,200.18,196.6,198.37,1542499.0,198.89,200.18,196.6,198.37,1542499.0
2025-03-11 10:10:00,198.34,198.38,196.34,197.0,879429.0,198.34,198.38,196.34,197.0,879429.0
2025-03-11 10:20:00,197.0,197.47,195.17,195.48,1082755.0,197.0,197.47,195.17,195.48,1082755.0
2025-03-11 10:30:00,195.45,196.5,195.24,195.59,800103.0,195.45,196.5,195.24,195.59,800103.0
2025-03-11 10:40:00,195.61,196.02,195.06,195.53,882641.0,195.61,196.02,195.06,195.53,882641.0
2025-03-11 10:50:00,195.53,197.28,195.41,195.78,634077.0,195.53,197.28,195.41,195.78,634077.0
2025-03-11 11:00:00,195.77,197.68,195.32,197.59,839588.0,195.77,197.68,195.32,197.59,839588.0
2025-03-11 11:10:00,197.55,198.11,196.9,197.25,650553.0,197.55,198.11,196.9,197.25,650553.0
2025-03-11 11:20:00,197.2,197.82,196.71,197.11,489657.0,197.2,197.82,196.71,197.11,489657.0
2025-03-11 11:30:00,197.06,197.71,196.88,197.48,402293.0,197.06,197.71,196.88,197.48,402293.0
2025-03-11 11:40:00,197.49,198.28,197.13,197.69,526101.0,197.49,198.28,197.13,197.69,526101.0
2025-03-11 11:50:00,197.73,197.85,196.4,196.52,437044.0,197.73,197.85,196.4,196.52,437044.0
2025-03-11 12:00:00,196.47,196.8,195.75,195.98,414923.0,196.47,196.8,195.75,195.98,414923.0
2025-03-11 12:10:00,195.99,196.15,195.57,195.97,382925.0,195.99,196.15,195.57,195.97,382925.0
2025-03-11 12:20:00,195.93,196.57,195.93,196.45,604557.0,195.93,196.57,195.93,196.45,604557.0
2025-03-11 12:30:00,196.43,196.87,195.61,195.66,469251.0,196.43,196.87,195.61,195.66,469251.0
2025-03-11 12:40:00,195.67,195.81,195.03,195.51,491580.0,195.67,195.81,195.03,195.51,491580.0
2025-03-11 12:50:00,195.5,195.76,194.85,195.26,407752.0,195.5,195.76,194.85,195.26,407752.0
2025-03-11 13:00:00,195.27,195.43,194.89,195.27,308474.0,195.27,195.43,194.89,195.27,308474.0
2025-03-11 13:10:00,195.24,195.42,194.9,195.0,332646.0,195.24,195.42,194.9,195.0,332646.0
2025-03-11 13:20:00,194.99,195.1,193.51,193.55,808740.0,194.99,195.1,193.51,193.55,808740.0
2025-03-11 13:30:00,193.52,194.48,193.4,194.44,469427.0,193.52,194.48,193.4,194.44,469427.0
2025-03-11 13:40:00,194.48,195.8,194.41,195.51,478988.0,194.48,195.8,194.41,195.51,478988.0
2025-03-11 13:50:00,195.51,195.8,194.79,195.24,394575.0,195.51,195.8,194.79,195.24,394575.0
2025-03-11 14:00:00,195.27,196.5,195.15,196.07,566764.0,195.27,196.5,195.15,196.07,566764.0
2025-03-11 14:10:00,196.06,196.94,196.03,196.7,601715.0,196.06,196.94,196.03,196.7,601715.0
2025-03-11 14:20:00,196.68,197.56,196.57,197.26,605752.0,196.68,197.56,196.57,197.26,605752.0
2025-03-11 14:30:00,197.23,197.4,196.67,197.26,405289.0,197.23,197.4,196.67,197.26,405289.0
2025-03-11 14:40:00,197.29,198.52,197.14,198.44,930813.0,197.29,198.52,197.14,198.44,930813.0
2025-03-11 14:50:00,198.45,199.59,198.33,198.88,1105504.0,198.45,199.59,198.33,198.88,1105504.0
2025-03-11 15:00:00,198.89,199.95,198.34,199.52,867701.0,198.89,199.95,198.34,199.52,867701.0
2025-03-11 15:10:00,199.5,199.57,197.93,198.14,682442.0,199.5,199.57,197.93,198.14,682442.0
2025-03-11 15:20:00,198.18,198.8,197.68,198.34,439275.0,198.18,198.8,197.68,198.34,439275.0
2025-03-11 15:30:00,198.36,198.6,197.6,197.77,564645.0,198.36,198.6,197.6,197.77,564645.0
2025-03-11 15:40:00,197.73,198.38,197.51,198.32,535263.0,197.73,198.38,197.51,198.32,535263.0
2025-03-11 15:50:00,198.31,198.32,196.5,196.5,1751378.0,198.31,198.32,196.5,196.5,1751378.0
2025-03-12 09:30:00,200.75,201.52,199.8,201.23,3087750.0,200.75,201.52,199.8,201.23,3087750.0
2025-03-12 09:40:00,201.22,201.27,198.44,198.81,1614782.0,201.22,201.27,198.44,198.81,1614782.0
2025-03-12 09:50:00,198.83,199.08,197.95,198.76,1118662.0,198.83,199.08,197.95,198.76,1118662.0
2025-03-12 10:00:00,198.72,199.98,198.09,199.96,1211720.0,198.72,199.98,198.09,199.96,1211720.0
2025-03-12 10:10:00,199.98,200.0,198.2,198.58,678326.0,199.98,200.0,198.2,198.58,678326.0
2025-03-12 10:20:00,198.56,199.06,198.11,198.59,814526.0,198.56,199.06,198.11,198.59,814526.0
2025-03-12 10:30:00,198.64,198.82,197.15,197.64,634618.0,198.64,198.82,197.15,197.64,634618.0
2025-03-12 10:40:00,197.65,197.91,197.12,197.24,542420.0,197.65,197.91,197.12,197.24,542420.0
2025-03-12 10:50:00,197.24,197.55,196.46,196.49,607108.0,197.24,197.55,196.46,196.49,607108.0
2025-03-12 11:00:00,196.5,196.66,195.29,195.83,909240.0,196.5,196.66,195.29,195.83,909240.0
2025-03-12 11:10:00,195.86,196.58,195.35,196.42,621437.0,195.86,196.58,195.35,196.42,621437.0
2025-03-12 11:20:00,196.4,197.01,196.08,196.8,518529.0,196.4,197.01,196.08,196.8,518529.0
2025-03-12 11:30:00,196.82,197.6,196.7,197.5,477599.0,196.82,197.6,196.7,197.5,477599.0
2025-03-12 11:40:00,197.51,198.1,197.23,197.88,479653.0,197.51,198.1,197.23,197.88,479653.0
2025-03-12 11:50:00,197.91,198.54,197.68,198.52,498115.0,197.91,198.54,197.68,198.52,498115.0
2025-03-12 12:00:00,198.53,198.99,197.93,198.87,494609.0,198.53,198.99,197.93,198.87,494609.0
2025-03-12 12:10:00,198.85,199.88,198.42,199.87,1025847.0,198.85,199.88,198.42,199.87,1025847.0
2025-03-12 12:20:00,199.87,199.99,199.2,199.52,784048.0,199.87,199.99,199.2,199.52,784048.0
2025-03-12 12:30:00,199.52,200.0,199.39,199.43,443207.0,199.52,200.0,199.39,199.43,443207.0
2025-03-12 12:40:00,199.43,199.45,198.23,199.38,588446.0,199.43,199.45,198.23,199.38,588446.0
2025-03-12 12:50:00,199.34,199.67,198.8,198.81,361447.0,199.34,199.67,198.8,198.81,361447.0
2025-03-12 13:00:00,198.85,199.23,198.5,199.16,484042.0,198.85,199.23,198.5,199.16,484042.0
2025-03-12 13:10:00,199.17,199.18,198.52,198.91,328652.0,199.17,199.18,198.52,198.91,328652.0
2025-03-12 13:20:00,198.92,199.58,198.87,199.43,325077.0,198.92,199.58,198.87,199.43,325077.0
2025-03-12 13:30:00,199.43,199.63,198.98,199.13,250547.0,199.43,199.63,198.98,199.13,250547.0
2025-03-12 13:40:00,199.17,199.47,198.77,198.83,313392.0,199.17,199.47,198.77,198.83,313392.0
2025-03-12 13:50:00,198.83,198.98,197.57,197.63,531858.0,198.83,198.98,197.57,197.63,531858.0
2025-03-12 14:00:00,197.63,198.45,197.57,198.12,310017.0,197.63,198.45,197.57,198.12,310017.0
2025-03-12 14:10:00,198.13,198.98,198.13,198.92,305856.0,198.13,198.98,198.13,198.92,305856.0
2025-03-12 14:20:00,198.95,199.3,198.67,199.22,298531.0,198.95,199.3,198.67,199.22,298531.0
2025-03-12 14:30:00,199.23,199.38,198.91,199.12,243437.0,199.23,199.38,198.91,199.12,243437.0
2025-03-12 14:40:00,199.11,199.78,199.09,199.6,278202.0,199.11,199.78,199.09,199.6,278202.0
2025-03-12 14:50:00,199.6,199.69,199.03,199.42,324496.0,199.6,199.69,199.03,199.42,324496.0
2025-03-12 15:00:00,199.41,199.41,198.89,199.31,370854.0,199.41,199.41,198.89,199.31,370854.0
2025-03-12 15:10:00,199.33,199.58,198.84,199.43,344211.0,199.33,199.58,198.84,199.43,344211.0
2025-03-12 15:20:00,199.43,199.53,198.77,199.02,352105.0,199.43,199.53,198.77,199.02,352105.0
2025-03-12 15:30:00,199.04,199.46,198.67,198.7,490678.0,199.04,199.46,198.67,198.7,490678.0
2025-03-12 15:40:00,198.7,199.07,198.24,198.97,509371.0,198.7,199.07,198.24,198.97,509371.0
2025-03-12 15:50:00,198.95,199.32,198.31,198.89,1614315.0,198.95,199.32,198.31,198.89,1614315.0
2025-03-13 09:30:00,198.39,198.88,196.07,196.51,1648876.0,198.39,198.88,196.07,196.51,1648876.0
2025-03-13 09:40:00,196.5,196.62,194.67,195.03,1530701.0,196.5,196.62,194.67,195.03,1530701.0
2025-03-13 09:50:00,195.02,195.42,194.33,194.43,1127326.0,195.02,195.42,194.33,194.43,1127326.0
2025-03-13 10:00:00,194.41,195.33,193.85,195.07,1298335.0,194.41,195.33,193.85,195.07,1298335.0
2025-03-13 10:10:00,195.05,195.94,194.6,195.85,956562.0,195.05,195.94,194.6,195.85,956562.0
2025-03-13 10:20:00,195.86,196.65,195.58,195.72,761070.0,195.86,196.65,195.58,195.72,761070.0
2025-03-13 10:30:00,195.72,196.23,195.19,195.41,569805.0,195.72,196.23,195.19,195.41,569805.0
2025-03-13 10:40:00,195.39,195.41,194.81,195.24,573630.0,195.39,195.41,194.81,195.24,573630.0
2025-03-13 10:50:00,195.21,196.58,195.19,195.63,539373.0,195.21,196.58,195.19,195.63,539373.0
2025-03-13 11:00:00,195.61,196.7,195.27,195.37,395568.0,195.61,196.7,195.27,195.37,395568.0
2025-03-13 11:10:00,195.4,195.79,194.99,195.46,328417.0,195.4,195.79,194.99,195.46,328417.0
2025-03-13 11:20:00,195.45,195.49,194.71,194.85,473677.0,195.45,195.49,194.71,194.85,473677.0
2025-03-13 11:30:00,194.84,195.27,194.0,194.39,438115.0,194.84,195.27,194.0,194.39,438115.0
2025-03-13 11:40:00,194.4,195.49,194.08,195.16,565164.0,194.4,195.49,194.08,195.16,565164.0
2025-03-13 11:50:00,195.17,195.19,194.09,194.21,380313.0,195.17,195.19,194.09,194.21,380313.0
2025-03-13 12:00:00,194.25,194.83,194.03,194.65,432503.0,194.25,194.83,194.03,194.65,432503.0
2025-03-13 12:10:00,194.65,194.72,193.6,193.71,859850.0,194.65,194.72,193.6,193.71,859850.0
2025-03-13 12:20:00,193.69,193.93,193.49,193.71,509161.0,193.69,193.93,193.49,193.71,509161.0
2025-03-13 12:30:00,193.71,194.44,193.51,194.34,498354.0,193.71,194.44,193.51,194.34,498354.0
2025-03-13 12:40:00,194.35,194.43,192.74,192.93,674364.0,194.35,194.43,192.74,192.93,674364.0
2025-03-13 12:50:00,192.98,193.47,192.82,193.17,487110.0,192.98,193.47,192.82,193.17,487110.0
2025-03-13 13:00:00,193.18,193.26,192.36,192.4,624368.0,193.18,193.26,192.36,192.4,624368.0
2025-03-13 13:10:00,192.39,192.51,191.82,191.94,698524.0,192.39,192.51,191.82,191.94,698524.0
2025-03-13 13:20:00,191.94,192.68,191.92,192.53,525074.0,191.94,192.68,191.92,192.53,525074.0
2025-03-13 13:30:00,192.51,192.63,191.93,192.24,549158.0,192.51,192.63,191.93,192.24,549158.0
2025-03-13 13:40:00,192.28,192.45,191.91,192.11,413474.0,192.28,192.45,191.91,192.11,413474.0
2025-03-13 13:50:00,192.12,192.67,192.07,192.33,402264.0,192.12,192.67,192.07,192.33,402264.0
2025-03-13 14:00:00,192.3,193.24,192.25,193.04,448784.0,192.3,193.24,192.25,193.04,448784.0
2025-03-13 14:10:00,193.04,193.74,193.0,193.42,485333.0,193.04,193.74,193.0,193.42,485333.0
2025-03-13 14:20:00,193.4,193.96,193.34,193.9,410668.0,193.4,193.96,193.34,193.9,410668.0
2025-03-13 14:30:00,193.91,194.25,193.64,194.17,414646.0,193.91,194.25,193.64,194.17,414646.0
2025-03-13 14:40:00,194.17,194.56,194.06,194.35,437816.0,194.17,194.56,194.06,194.35,437816.0
2025-03-13 14:50:00,194.36,194.4,193.6,194.25,322270.0,194.36,194.4,193.6,194.25,322270.0
2025-03-13 15:00:00,194.22,194.56,193.39,193.62,382748.0,194.22,194.56,193.39,193.62,382748.0
2025-03-13 15:10:00,193.61,193.75,193.42,193.64,310944.0,193.61,193.75,193.42,193.64,310944.0
2025-03-13 15:20:00,193.64,193.64,192.86,193.06,481919.0,193.64,193.64,192.86,193.06,481919.0
2025-03-13 15:30:00,193.08,193.57,192.86,192.87,462527.0,193.08,193.57,192.86,192.87,462527.0
2025-03-13 15:40:00,192.87,193.56,192.86,193.4,797622.0,192.87,193.56,192.86,193.4,797622.0
2025-03-13 15:50:00,193.39,193.98,192.98,193.91,1897087.0,193.39,193.98,192.98,193.91,1897087.0
2025-03-14 09:30:00,197.4,198.57,196.45,198.09,2396858.0,197.4,198.57,196.45,198.09,2396858.0
2025-03-14 09:40:00,198.09,198.22,197.45,197.92,963129.0,198.09,198.22,197.45,197.92,963129.0
2025-03-14 09:50:00,197.93,198.08,196.5,196.67,809191.0,197.93,198.08,196.5,196.67,809191.0
2025-03-14 10:00:00,196.56,196.94,195.5,195.69,826040.0,196.56,196.94,195.5,195.69,826040.0
2025-03-14 10:10:00,195.7,196.18,195.32,196.06,680725.0,195.7,196.18,195.32,196.06,680725.0
2025-03-14 10:20:00,196.06,196.29,195.52,195.84,586297.0,196.06,196.29,195.52,195.84,586297.0
2025-03-14 10:30:00,195.84,196.89,195.8,196.83,478387.0,195.84,196.89,195.8,196.83,478387.0
2025-03-14 10:40:00,196.83,197.45,196.55,197.15,525479.0,196.83,197.45,196.55,197.15,525479.0
2025-03-14 10:50:00,197.14,197.6,196.49,197.56,462045.0,197.14,197.6,196.49,197.56,462045.0
2025-03-14 11:00:00,197.56,198.16,197.16,197.17,551369.0,197.56,198.16,197.16,197.17,551369.0
2025-03-14 11:10:00,197.18,197.89,197.0,197.8,536884.0,197.18,197.89,197.0,197.8,536884.0
2025-03-14 11:20:00,197.81,197.9,197.05,197.26,402035.0,197.81,197.9,197.05,197.26,402035.0
2025-03-14 11:30:00,197.27,198.2,197.22,198.09,729245.0,197.27,198.2,197.22,198.09,729245.0
2025-03-14 11:40:00,198.1,198.25,197.2,197.48,686221.0,198.1,198.25,197.2,197.48,686221.0
2025-03-14 11:50:00,197.49,197.77,197.02,197.74,305097.0,197.49,197.77,197.02,197.74,305097.0
2025-03-14 12:00:00,197.75,197.82,197.19,197.23,275756.0,197.75,197.82,197.19,197.23,275756.0
2025-03-14 12:10:00,197.26,197.34,196.76,197.14,468043.0,197.26,197.34,196.76,197.14,468043.0
2025-03-14 12:20:00,197.15,197.75,197.13,197.41,451417.0,197.15,197.75,197.13,197.41,451417.0
2025-03-14 12:30:00,197.41,198.05,197.18,197.84,355487.0,197.41,198.05,197.18,197.84,355487.0
2025-03-14 12:40:00,197.84,198.12,197.82,197.93,224441.0,197.84,198.12,197.82,197.93,224441.0
2025-03-14 12:50:00,197.94,198.44,197.87,198.24,368519.0,197.94,198.44,197.87,198.24,368519.0
2025-03-14 13:00:00,198.22,198.48,197.84,198.13,448096.0,198.22,198.48,197.84,198.13,448096.0
2025-03-14 13:10:00,198.15,198.16,197.77,197.83,362483.0,198.15,198.16,197.77,197.83,362483.0
2025-03-14 13:20:00,197.81,198.21,197.51,197.67,369524.0,197.81,198.21,197.51,197.67,369524.0
2025-03-14 13:30:00,197.66,197.82,197.14,197.45,308423.0,197.66,197.82,197.14,197.45,308423.0
2025-03-14 13:40:00,197.43,197.49,197.02,197.17,268025.0,197.43,197.49,197.02,197.17,268025.0
2025-03-14 13:50:00,197.18,197.54,197.11,197.17,253431.0,197.18,197.54,197.11,197.17,253431.0
2025-03-14 14:00:00,197.2,197.7,197.19,197.7,254736.0,197.2,197.7,197.19,197.7,254736.0
2025-03-14 14:10:00,197.7,197.79,197.26,197.31,368390.0,197.7,197.79,197.26,197.31,368390.0
2025-03-14 14:20:00,197.31,197.37,196.94,197.05,279815.0,197.31,197.37,196.94,197.05,279815.0
2025-03-14 14:30:00,197.05,197.8,197.03,197.8,407708.0,197.05,197.8,197.03,197.8,407708.0
2025-03-14 14:40:00,197.8,198.02,197.64,197.79,336912.0,197.8,198.02,197.64,197.79,336912.0
2025-03-14 14:50:00,197.78,198.0,197.25,197.63,351071.0,197.78,198.0,197.25,197.63,351071.0
2025-03-14 15:00:00,197.62,198.05,197.52,197.89,376381.0,197.62,198.05,197.52,197.89,376381.0
2025-03-14 15:10:00,197.9,198.14,197.79,197.92,434868.0,197.9,198.14,197.79,197.92,434868.0
2025-03-14 15:20:00,197.93,197.94,197.37,197.66,518908.0,197.93,197.94,197.37,197.66,518908.0
2025-03-14 15:30:00,197.67,198.05,197.66,197.71,463834.0,197.67,198.05,197.66,197.71,463834.0
2025-03-14 15:40:00,197.72,198.32,197.52,198.28,501133.0,197.72,198.32,197.52,198.28,501133.0
2025-03-14 15:50:00,198.28,198.65,197.91,197.93,2714281.0,198.28,198.65,197.91,197.93,2714281.0
2025-03-17 09:30:00,198.77,199.0,198.01,198.68,2255590.0,198.77,199.0,198.01,198.68,2255590.0
2025-03-17 09:40:00,198.68,198.75,196.66,196.85,1488085.0,198.68,198.75,196.66,196.85,1488085.0
2025-03-17 09:50:00,196.85,197.83,196.65,197.69,869418.0,196.85,197.83,196.65,197.69,869418.0
2025-03-17 10:00:00,197.65,197.65,195.89,196.61,1105597.0,197.65,197.65,195.89,196.61,1105597.0
2025-03-17 10:10:00,196.61,197.44,196.25,196.81,1256507.0,196.61,197.44,196.25,196.81,1256507.0
2025-03-17 10:20:00,196.82,197.42,196.13,196.17,732249.0,196.82,197.42,196.13,196.17,732249.0
2025-03-17 10:30:00,196.17,196.64,195.87,196.43,984802.0,196.17,196.64,195.87,196.43,984802.0
2025-03-17 10:40:00,196.45,196.91,196.3,196.43,489203.0,196.45,196.91,196.3,196.43,489203.0
2025-03-17 10:50:00,196.45,196.45,195.25,195.37,688114.0,196.45,196.45,195.25,195.37,688114.0
2025-03-17 11:00:00,195.38,195.69,194.67,194.82,732042.0,195.38,195.69,194.67,194.82,732042.0
2025-03-17 11:10:00,194.83,196.37,194.6,195.95,752195.0,194.83,196.37,194.6,195.95,752195.0
2025-03-17 11:20:00,195.96,195.97,195.31,195.42,451670.0,195.96,195.97,195.31,195.42,451670.0
2025-03-17 11:30:00,195.4,195.6,194.45,194.53,650065.0,195.4,195.6,194.45,194.53,650065.0
2025-03-17 11:40:00,194.53,194.86,194.32,194.78,556186.0,194.53,194.86,194.32,194.78,556186.0
2025-03-17 11:50:00,194.8,194.98,194.48,194.73,552419.0,194.8,194.98,194.48,194.73,552419.0
2025-03-17 12:00:00,194.71,195.28,194.4,195.06,596833.0,194.71,195.28,194.4,195.06,596833.0
2025-03-17 12:10:00,195.08,195.6,194.7,195.28,635493.0,195.08,195.6,194.7,195.28,635493.0
2025-03-17 12:20:00,195.28,195.32,194.46,194.71,418100.0,195.28,195.32,194.46,194.71,418100.0
2025-03-17 12:30:00,194.74,195.6,194.7,195.36,483602.0,194.74,195.6,194.7,195.36,483602.0
2025-03-17 12:40:00,195.35,195.36,194.67,195.2,335521.0,195.35,195.36,194.67,195.2,335521.0
2025-03-17 12:50:00,195.2,195.6,194.95,195.5,509558.0,195.2,195.6,194.95,195.5,509558.0
2025-03-17 13:00:00,195.5,195.82,195.32,195.69,475296.0,195.5,195.82,195.32,195.69,475296.0
2025-03-17 13:10:00,195.68,195.96,195.2,195.82,696487.0,195.68,195.96,195.2,195.82,696487.0
2025-03-17 13:20:00,195.81,196.4,195.5,196.14,844150.0,195.81,196.4,195.5,196.14,844150.0
2025-03-17 13:30:00,196.17,197.0,195.97,196.83,609649.0,196.17,197.0,195.97,196.83,609649.0
2025-03-17 13:40:00,196.84,197.29,196.77,197.21,513480.0,196.84,197.29,196.77,197.21,513480.0
2025-03-17 13:50:00,197.2,197.33,196.93,196.93,393845.0,197.2,197.33,196.93,196.93,393845.0
2025-03-17 14:00:00,196.96,197.44,196.76,197.38,401672.0,196.96,197.44,196.76,197.38,401672.0
2025-03-17 14:10:00,197.34,198.22,197.22,198.11,557438.0,197.34,198.22,197.22,198.11,557438.0
2025-03-17 14:20:00,198.11,198.4,197.86,198.36,493024.0,198.11,198.4,197.86,198.36,493024.0
2025-03-17 14:30:00,198.38,198.48,197.7,197.86,548203.0,198.38,198.48,197.7,197.86,548203.0
2025-03-17 14:40:00,197.85,198.1,197.66,197.96,524968.0,197.85,198.1,197.66,197.96,524968.0
2025-03-17 14:50:00,197.96,198.13,197.73,197.86,414637.0,197.96,198.13,197.73,197.86,414637.0
2025-03-17 15:00:00,197.86,198.07,197.05,197.67,760656.0,197.86,198.07,197.05,197.67,760656.0
2025-03-17 15:10:00,197.64,197.79,197.37,197.56,472711.0,197.64,197.79,197.37,197.56,472711.0
2025-03-17 15:20:00,197.55,197.92,197.19,197.47,699960.0,197.55,197.92,197.19,197.47,699960.0
2025-03-17 15:30:00,197.46,197.64,197.35,197.36,313156.0,197.46,197.64,197.35,197.36,313156.0
2025-03-17 15:40:00,197.36,197.42,196.9,197.07,498985.0,197.36,197.42,196.9,197.07,498985.0
2025-03-17 15:50:00,197.05,197.36,195.69,195.85,2716379.0,197.05,197.36,195.69,195.85,2716379.0
2025-03-18 09:30:00,192.55,192.55,191.01,191.62,3169511.0,192.55,192.55,191.01,191.62,3169511.0
2025-03-18 09:40:00,191.59,191.73,189.38,190.98,1916097.0,191.59,191.73,189.38,190.98,1916097.0
2025-03-18 09:50:00,190.95,191.36,190.35,190.67,988065.0,190.95,191.36,190.35,190.67,988065.0
2025-03-18 10:00:00,190.67,191.93,190.38,191.88,1103241.0,190.67,191.93,190.38,191.88,1103241.0
2025-03-18 10:10:00,191.87,191.93,190.41,190.66,784272.0,191.87,191.93,190.41,190.66,784272.0
2025-03-18 10:20:00,190.65,191.35,190.59,190.82,607307.0,190.65,191.35,190.59,190.82,607307.0
2025-03-18 10:30:00,190.82,191.63,190.55,191.56,593537.0,190.82,191.63,190.55,191.56,593537.0
2025-03-18 10:40:00,191.62,191.91,190.94,191.06,552803.0,191.62,191.91,190.94,191.06,552803.0
2025-03-18 10:50:00,191.06,191.55,190.94,191.28,469128.0,191.06,191.55,190.94,191.28,469128.0
2025-03-18 11:00:00,191.31,191.35,190.33,190.85,554767.0,191.31,191.35,190.33,190.85,554767.0
2025-03-18 11:10:00,190.89,191.48,190.83,191.37,399315.0,190.89,191.48,190.83,191.37,399315.0
2025-03-18 11:20:00,191.36,191.95,191.11,191.72,368210.0,191.36,191.95,191.11,191.72,368210.0
2025-03-18 11:30:00,191.72,192.35,191.59,192.34,507014.0,191.72,192.35,191.59,192.34,507014.0
2025-03-18 11:40:00,192.35,192.39,191.75,192.01,367701.0,192.35,192.39,191.75,192.01,367701.0
2025-03-18 11:50:00,192.03,192.24,191.76,192.22,371243.0,192.03,192.24,191.76,192.22,371243.0
2025-03-18 12:00:00,192.22,192.69,192.07,192.2,486571.0,192.22,192.69,192.07,192.2,486571.0
2025-03-18 12:10:00,192.18,192.6,191.87,191.87,472776.0,192.18,192.6,191.87,191.87,472776.0
2025-03-18 12:20:00,191.88,192.3,191.78,192.24,394388.0,191.88,192.3,191.78,192.24,394388.0
2025-03-18 12:30:00,192.23,192.27,191.73,192.05,368812.0,192.23,192.27,191.73,192.05,368812.0
2025-03-18 12:40:00,192.06,192.09,191.45,191.64,424607.0,192.06,192.09,191.45,191.64,424607.0
2025-03-18 12:50:00,191.62,192.36,191.36,192.22,415398.0,191.62,192.36,191.36,192.22,415398.0
2025-03-18 13:00:00,192.21,192.24,191.53,191.68,290361.0,192.21,192.24,191.53,191.68,290361.0
2025-03-18 13:10:00,191.68,192.22,191.32,191.96,328647.0,191.68,192.22,191.32,191.96,328647.0
2025-03-18 13:20:00,191.98,192.3,191.72,192.06,266118.0,191.98,192.3,191.72,192.06,266118.0
2025-03-18 13:30:00,192.06,192.82,191.82,192.77,292104.0,192.06,192.82,191.82,192.77,292104.0
2025-03-18 13:40:00,192.76,192.94,192.37,192.82,380832.0,192.76,192.94,192.37,192.82,380832.0
2025-03-18 13:50:00,192.82,192.94,192.36,192.49,322468.0,192.82,192.94,192.36,192.49,322468.0
2025-03-18 14:00:00,192.51,192.6,191.92,192.27,268169.0,192.51,192.6,191.92,192.27,268169.0
2025-03-18 14:10:00,192.21,192.43,191.93,192.4,335723.0,192.21,192.43,191.93,192.4,335723.0
2025-03-18 14:20:00,192.39,192.84,192.3,192.56,391619.0,192.39,192.84,192.3,192.56,391619.0
2025-03-18 14:30:00,192.58,193.2,192.5,193.09,319888.0,192.58,193.2,192.5,193.09,319888.0
2025-03-18 14:40:00,193.07,193.8,192.9,193.7,306437.0,193.07,193.8,192.9,193.7,306437.0
2025-03-18 14:50:00,193.71,194.0,193.36,193.65,476424.0,193.71,194.0,193.36,193.65,476424.0
2025-03-18 15:00:00,193.64,193.64,193.02,193.18,345225.0,193.64,193.64,193.02,193.18,345225.0
2025-03-18 15:10:00,193.16,193.56,192.97,193.53,278083.0,193.16,193.56,192.97,193.53,278083.0
2025-03-18 15:20:00,193.53,193.73,193.0,193.36,435512.0,193.53,193.73,193.0,193.36,435512.0
2025-03-18 15:30:00,193.35,193.63,192.94,192.97,403455.0,193.35,193.63,192.94,192.97,403455.0
2025-03-18 15:40:00,192.98,193.04,192.25,192.33,682145.0,192.98,193.04,192.25,192.33,682145.0
2025-03-18 15:50:00,192.29,193.15,192.29,192.91,1557158.0,192.29,193.15,192.29,192.91,1557158.0
2025-03-19 09:30:00,193.27,193.69,191.96,192.66,1639143.0,193.27,193.69,191.96,192.66,1639143.0
2025-03-19 09:40:00,192.65,193.5,192.25,193.19,758977.0,192.65,193.5,192.25,193.19,758977.0
2025-03-19 09:50:00,193.2,193.74,193.03,193.64,468767.0,193.2,193.74,193.03,193.64,468767.0
2025-03-19 10:00:00,193.69,194.29,193.69,194.15,648829.0,193.69,194.29,193.69,194.15,648829.0
2025-03-19 10:10:00,194.15,194.19,193.66,194.02,546488.0,194.15,194.19,193.66,194.02,546488.0
2025-03-19 10:20:00,194.04,194.05,193.45,193.48,477723.0,194.04,194.05,193.45,193.48,477723.0
2025-03-19 10:30:00,193.5,193.81,193.29,193.78,354243.0,193.5,193.81,193.29,193.78,354243.0
2025-03-19 10:40:00,193.76,193.87,193.33,193.51,328039.0,193.76,193.87,193.33,193.51,328039.0
2025-03-19 10:50:00,193.52,193.53,192.65,192.97,535427.0,193.52,193.53,192.65,192.97,535427.0
2025-03-19 11:00:00,192.95,193.65,192.84,193.64,449599.0,192.95,193.65,192.84,193.64,449599.0
2025-03-19 11:10:00,193.65,193.77,193.02,193.13,359008.0,193.65,193.77,193.02,193.13,359008.0
2025-03-19 11:20:00,193.14,193.63,193.07,193.45,267052.0,193.14,193.63,193.07,193.45,267052.0
2025-03-19 11:30:00,193.46,193.72,193.25,193.6,216199.0,193.46,193.72,193.25,193.6,216199.0
2025-03-19 11:40:00,193.6,193.95,193.49,193.67,220783.0,193.6,193.95,193.49,193.67,220783.0
2025-03-19 11:50:00,193.68,194.18,193.67,194.0,410021.0,193.68,194.18,193.67,194.0,410021.0
2025-03-19 12:00:00,193.97,194.14,193.75,193.92,280719.0,193.97,194.14,193.75,193.92,280719.0
2025-03-19 12:10:00,193.91,193.96,193.34,193.55,337564.0,193.91,193.96,193.34,193.55,337564.0
2025-03-19 12:20:00,193.55,193.82,193.46,193.78,249381.0,193.55,193.82,193.46,193.78,249381.0
2025-03-19 12:30:00,193.77,193.77,193.38,193.4,246229.0,193.77,193.77,193.38,193.4,246229.0
2025-03-19 12:40:00,193.38,193.38,192.83,192.92,333089.0,193.38,193.38,192.83,192.92,333089.0
2025-03-19 12:50:00,192.93,192.99,192.66,192.73,421725.0,192.93,192.99,192.66,192.73,421725.0
2025-03-19 13:00:00,192.72,192.75,192.3,192.35,414483.0,192.72,192.75,192.3,192.35,414483.0
2025-03-19 13:10:00,192.34,192.51,191.99,192.3,510810.0,192.34,192.51,191.99,192.3,510810.0
2025-03-19 13:20:00,192.28,192.49,192.18,192.22,292178.0,192.28,192.49,192.18,192.22,292178.0
2025-03-19 13:30:00,192.21,192.6,191.97,192.56,394882.0,192.21,192.6,191.97,192.56,394882.0
2025-03-19 13:40:00,192.55,192.8,192.33,192.45,293966.0,192.55,192.8,192.33,192.45,293966.0
2025-03-19 13:50:00,192.46,192.84,192.43,192.78,305046.0,192.46,192.84,192.43,192.78,305046.0
2025-03-19 14:00:00,192.73,193.58,192.27,192.93,763507.0,192.73,193.58,192.27,192.93,763507.0
2025-03-19 14:10:00,192.91,193.67,192.91,193.35,530918.0,192.91,193.67,192.91,193.35,530918.0
2025-03-19 14:20:00,193.35,193.53,193.1,193.25,328787.0,193.35,193.53,193.1,193.25,328787.0
2025-03-19 14:30:00,193.23,194.09,193.23,193.42,640428.0,193.23,194.09,193.23,193.42,640428.0
2025-03-19 14:40:00,193.41,194.23,193.28,193.76,523489.0,193.41,194.23,193.28,193.76,523489.0
2025-03-19 14:50:00,193.78,194.67,193.68,194.62,659512.0,193.78,194.67,193.68,194.62,659512.0
2025-03-19 15:00:00,194.6,195.63,194.59,195.5,1043287.0,194.6,195.63,194.59,195.5,1043287.0
2025-03-19 15:10:00,195.49,195.73,194.89,195.06,854307.0,195.49,195.73,194.89,195.06,854307.0
2025-03-19 15:20:00,195.06,195.08,194.14,194.36,620504.0,195.06,195.08,194.14,194.36,620504.0
2025-03-19 15:30:00,194.33,195.46,194.21,195.44,658901.0,194.33,195.46,194.21,195.44,658901.0
2025-03-19 15:40:00,195.4,195.97,195.13,195.38,882157.0,195.4,195.97,195.13,195.38,882157.0
2025-03-19 15:50:00,195.38,195.59,194.51,195.52,1846974.0,195.38,195.59,194.51,195.52,1846974.0
2025-03-20 09:30:00,193.07,195.16,192.3,195.1,1876167.0,193.07,195.16,192.3,195.1,1876167.0
2025-03-20 09:40:00,195.14,196.0,194.77,195.51,930916.0,195.14,196.0,194.77,195.51,930916.0
2025-03-20 09:50:00,195.52,196.34,195.36,196.24,709098.0,195.52,196.34,195.36,196.24,709098.0
2025-03-20 10:00:00,196.22,197.78,196.16,197.57,996278.0,196.22,197.78,196.16,197.57,996278.0
2025-03-20 10:10:00,197.56,197.96,197.04,197.78,673341.0,197.56,197.96,197.04,197.78,673341.0
2025-03-20 10:20:00,197.8,198.28,197.57,197.81,649324.0,197.8,198.28,197.57,197.81,649324.0
2025-03-20 10:30:00,197.81,198.29,197.51,197.9,667284.0,197.81,198.29,197.51,197.9,667284.0
2025-03-20 10:40:00,197.9,199.32,197.82,198.96,1043413.0,197.9,199.32,197.82,198.96,1043413.0
2025-03-20 10:50:00,198.93,199.12,198.29,198.32,812022.0,198.93,199.12,198.29,198.32,812022.0
2025-03-20 11:00:00,198.33,198.43,197.77,198.32,641260.0,198.33,198.43,197.77,198.32,641260.0
2025-03-20 11:10:00,198.33,198.41,197.85,197.87,412730.0,198.33,198.41,197.85,197.87,412730.0
2025-03-20 11:20:00,197.88,198.16,197.78,198.06,437384.0,197.88,198.16,197.78,198.06,437384.0
2025-03-20 11:30:00,198.04,198.15,197.18,197.59,495251.0,198.04,198.15,197.18,197.59,495251.0
2025-03-20 11:40:00,197.58,197.96,197.57,197.68,345037.0,197.58,197.96,197.57,197.68,345037.0
2025-03-20 11:50:00,197.71,197.71,196.46,196.56,640177.0,197.71,197.71,196.46,196.56,640177.0
2025-03-20 12:00:00,196.56,197.3,195.85,196.0,743402.0,196.56,197.3,195.85,196.0,743402.0
2025-03-20 12:10:00,195.99,196.2,195.51,196.12,402698.0,195.99,196.2,195.51,196.12,402698.0
2025-03-20 12:20:00,196.09,196.15,194.95,195.08,558554.0,196.09,196.15,194.95,195.08,558554.0
2025-03-20 12:30:00,195.08,195.45,195.01,195.4,539188.0,195.08,195.45,195.01,195.4,539188.0
2025-03-20 12:40:00,195.41,195.42,194.7,194.84,510497.0,195.41,195.42,194.7,194.84,510497.0
2025-03-20 12:50:00,194.84,195.28,194.51,194.66,436187.0,194.84,195.28,194.51,194.66,436187.0
2025-03-20 13:00:00,194.65,195.41,194.6,195.31,490658.0,194.65,195.41,194.6,195.31,490658.0
2025-03-20 13:10:00,195.31,195.39,194.67,194.96,404053.0,195.31,195.39,194.67,194.96,404053.0
2025-03-20 13:20:00,194.95,194.99,194.2,194.26,602942.0,194.95,194.99,194.2,194.26,602942.0
2025-03-20 13:30:00,194.27,194.95,194.23,194.85,311708.0,194.27,194.95,194.23,194.85,311708.0
2025-03-20 13:40:00,194.84,195.26,194.71,194.94,287937.0,194.84,195.26,194.71,194.94,287937.0
2025-03-20 13:50:00,194.93,194.97,194.38,194.63,290640.0,194.93,194.97,194.38,194.63,290640.0
2025-03-20 14:00:00,194.66,194.92,194.58,194.8,223574.0,194.66,194.92,194.58,194.8,223574.0
2025-03-20 14:10:00,194.8,195.15,194.78,194.87,403990.0,194.8,195.15,194.78,194.87,403990.0
2025-03-20 14:20:00,194.84,194.84,193.66,193.77,672232.0,194.84,194.84,193.66,193.77,672232.0
2025-03-20 14:30:00,193.78,194.0,193.04,193.78,851198.0,193.78,194.0,193.04,193.78,851198.0
2025-03-20 14:40:00,193.77,194.2,193.59,194.18,330386.0,193.77,194.2,193.59,194.18,330386.0
2025-03-20 14:50:00,194.19,194.67,193.92,194.0,343984.0,194.19,194.67,193.92,194.0,343984.0
2025-03-20 15:00:00,193.97,194.46,193.94,194.31,335793.0,193.97,194.46,193.94,194.31,335793.0
2025-03-20 15:10:00,194.31,194.78,194.25,194.68,301605.0,194.31,194.78,194.25,194.68,301605.0
2025-03-20 15:20:00,194.67,194.9,194.1,194.15,441871.0,194.67,194.9,194.1,194.15,441871.0
2025-03-20 15:30:00,194.15,194.62,194.13,194.34,418709.0,194.15,194.62,194.13,194.34,418709.0
2025-03-20 15:40:00,194.35,195.2,194.31,195.14,477463.0,194.35,195.2,194.31,195.14,477463.0
2025-03-20 15:50:00,195.14,195.74,194.27,194.95,1767240.0,195.14,195.74,194.27,194.95,1767240.0
2025-03-21 09:30:00,192.8,193.57,192.52,193.14,7250918.0,192.8,193.57,192.52,193.14,7250918.0
2025-03-21 09:40:00,193.13,194.49,193.07,194.26,571275.0,193.13,194.49,193.07,194.26,571275.0
2025-03-21 09:50:00,194.23,194.95,194.12,194.55,499909.0,194.23,194.95,194.12,194.55,499909.0
2025-03-21 10:00:00,194.56,195.1,194.08,194.83,644946.0,194.56,195.1,194.08,194.83,644946.0
2025-03-21 10:10:00,194.83,195.65,194.47,195.21,902703.0,194.83,195.65,194.47,195.21,902703.0
2025-03-21 10:20:00,195.2,195.74,194.8,195.16,436933.0,195.2,195.74,194.8,195.16,436933.0
2025-03-21 10:30:00,195.17,195.24,194.34,194.36,355930.0,195.17,195.24,194.34,194.36,355930.0
2025-03-21 10:40:00,194.32,194.53,194.05,194.21,493327.0,194.32,194.53,194.05,194.21,493327.0
2025-03-21 10:50:00,194.22,194.87,193.94,194.78,518927.0,194.22,194.87,193.94,194.78,518927.0
2025-03-21 11:00:00,194.75,195.28,194.75,195.04,553123.0,194.75,195.28,194.75,195.04,553123.0
2025-03-21 11:10:00,195.03,195.34,194.68,194.72,325119.0,195.03,195.34,194.68,194.72,325119.0
2025-03-21 11:20:00,194.68,194.77,194.05,194.19,306531.0,194.68,194.77,194.05,194.19,306531.0
2025-03-21 11:30:00,194.19,194.64,194.03,194.11,452864.0,194.19,194.64,194.03,194.11,452864.0
2025-03-21 11:40:00,194.1,194.21,193.55,194.04,393348.0,194.1,194.21,193.55,194.04,393348.0
2025-03-21 11:50:00,194.04,194.39,193.83,194.11,334224.0,194.04,194.39,193.83,194.11,334224.0
2025-03-21 12:00:00,194.08,194.84,193.78,194.69,580492.0,194.08,194.84,193.78,194.69,580492.0
2025-03-21 12:10:00,194.69,195.86,194.65,195.75,792327.0,194.69,195.86,194.65,195.75,792327.0
2025-03-21 12:20:00,195.71,195.98,195.31,195.35,485177.0,195.71,195.98,195.31,195.35,485177.0
2025-03-21 12:30:00,195.37,195.76,195.08,195.34,309700.0,195.37,195.76,195.08,195.34,309700.0
2025-03-21 12:40:00,195.34,195.48,194.86,195.34,299305.0,195.34,195.48,194.86,195.34,299305.0
2025-03-21 12:50:00,195.33,195.87,195.23,195.81,277577.0,195.33,195.87,195.23,195.81,277577.0
2025-03-21 13:00:00,195.81,195.82,195.24,195.58,196865.0,195.81,195.82,195.24,195.58,196865.0
2025-03-21 13:10:00,195.56,195.65,195.1,195.12,208339.0,195.56,195.65,195.1,195.12,208339.0
2025-03-21 13:20:00,195.1,195.48,195.01,195.23,210452.0,195.1,195.48,195.01,195.23,210452.0
2025-03-21 13:30:00,195.22,195.84,195.08,195.81,280818.0,195.22,195.84,195.08,195.81,280818.0
2025-03-21 13:40:00,195.79,196.29,195.77,196.24,373132.0,195.79,196.29,195.77,196.24,373132.0
2025-03-21 13:50:00,196.24,196.41,195.81,195.83,328633.0,196.24,196.41,195.81,195.83,328633.0
2025-03-21 14:00:00,195.85,196.15,195.58,195.67,273303.0,195.85,196.15,195.58,195.67,273303.0
2025-03-21 14:10:00,195.66,195.8,195.45,195.58,259155.0,195.66,195.8,195.45,195.58,259155.0
2025-03-21 14:20:00,195.56,195.61,195.21,195.38,210860.0,195.56,195.61,195.21,195.38,210860.0
2025-03-21 14:30:00,195.36,195.81,195.35,195.73,257169.0,195.36,195.81,195.35,195.73,257169.0
2025-03-21 14:40:00,195.72,195.98,195.53,195.67,270612.0,195.72,195.98,195.53,195.67,270612.0
2025-03-21 14:50:00,195.66,196.02,195.45,195.83,324449.0,195.66,196.02,195.45,195.83,324449.0
2025-03-21 15:00:00,195.83,195.92,195.32,195.34,330823.0,195.83,195.92,195.32,195.34,330823.0
2025-03-21 15:10:00,195.33,195.72,195.26,195.67,321439.0,195.33,195.72,195.26,195.67,321439.0
2025-03-21 15:20:00,195.66,195.79,195.36,195.58,366543.0,195.66,195.79,195.36,195.58,366543.0
2025-03-21 15:30:00,195.58,195.93,195.58,195.7,488684.0,195.58,195.93,195.58,195.7,488684.0
2025-03-21 15:40:00,195.7,196.0,195.53,195.8,500972.0,195.7,196.0,195.53,195.8,500972.0
2025-03-21 15:50:00,195.82,196.99,195.78,196.15,2411535.0,195.82,196.99,195.78,196.15,2411535.0
2025-03-24 09:30:00,200.08,201.55,199.95,201.42,3286333.0,200.08,201.55,199.95,201.42,3286333.0
2025-03-24 09:40:00,201.41,201.82,200.51,201.5,1290230.0,201.41,201.82,200.51,201.5,1290230.0
2025-03-24 09:50:00,201.5,203.3,201.45,202.89,2016354.0,201.5,203.3,201.45,202.89,2016354.0
2025-03-24 10:00:00,202.92,203.15,201.79,201.95,872027.0,202.92,203.15,201.79,201.95,872027.0
2025-03-24 10:10:00,201.97,202.6,201.78,202.44,673521.0,201.97,202.6,201.78,202.44,673521.0
2025-03-24 10:20:00,202.48,202.8,202.2,202.8,674367.0,202.48,202.8,202.2,202.8,674367.0
2025-03-24 10:30:00,202.8,203.0,202.33,202.74,567516.0,202.8,203.0,202.33,202.74,567516.0
2025-03-24 10:40:00,202.77,202.99,202.59,202.87,361409.0,202.77,202.99,202.59,202.87,361409.0
2025-03-24 10:50:00,202.87,202.9,201.87,201.94,605272.0,202.87,202.9,201.87,201.94,605272.0
2025-03-24 11:00:00,201.91,202.25,201.65,202.2,422123.0,201.91,202.25,201.65,202.2,422123.0
2025-03-24 11:10:00,202.2,202.28,201.68,201.77,542935.0,202.2,202.28,201.68,201.77,542935.0
2025-03-24 11:20:00,201.79,201.91,201.55,201.77,398411.0,201.79,201.91,201.55,201.77,398411.0
2025-03-24 11:30:00,201.76,201.76,201.32,201.39,389472.0,201.76,201.76,201.32,201.39,389472.0
2025-03-24 11:40:00,201.39,201.87,201.39,201.64,334495.0,201.39,201.87,201.39,201.64,334495.0
2025-03-24 11:50:00,201.65,201.87,201.56,201.77,275442.0,201.65,201.87,201.56,201.77,275442.0
2025-03-24 12:00:00,201.77,202.29,201.67,202.25,414910.0,201.77,202.29,201.67,202.25,414910.0
2025-03-24 12:10:00,202.26,202.29,201.9,202.0,559403.0,202.26,202.29,201.9,202.0,559403.0
2025-03-24 12:20:00,202.03,202.68,202.0,202.08,386098.0,202.03,202.68,202.0,202.08,386098.0
2025-03-24 12:30:00,202.06,202.46,201.83,202.28,275312.0,202.06,202.46,201.83,202.28,275312.0
2025-03-24 12:40:00,202.27,202.71,201.97,202.59,328187.0,202.27,202.71,201.97,202.59,328187.0
2025-03-24 12:50:00,202.59,202.68,202.17,202.31,279064.0,202.59,202.68,202.17,202.31,279064.0
2025-03-24 13:00:00,202.31,202.48,202.01,202.22,340396.0,202.31,202.48,202.01,202.22,340396.0
2025-03-24 13:10:00,202.22,202.24,201.78,201.87,294773.0,202.22,202.24,201.78,201.87,294773.0
2025-03-24 13:20:00,201.86,202.19,201.76,202.16,220962.0,201.86,202.19,201.76,202.16,220962.0
2025-03-24 13:30:00,202.18,202.33,202.01,202.21,250518.0,202.18,202.33,202.01,202.21,250518.0
2025-03-24 13:40:00,202.2,202.29,201.92,202.13,272918.0,202.2,202.29,201.92,202.13,272918.0
2025-03-24 13:50:00,202.14,202.24,202.0,202.22,200913.0,202.14,202.24,202.0,202.22,200913.0
2025-03-24 14:00:00,202.22,202.28,201.92,202.06,236038.0,202.22,202.28,201.92,202.06,236038.0
2025-03-24 14:10:00,202.04,202.37,202.03,202.29,198576.0,202.04,202.37,202.03,202.29,198576.0
2025-03-24 14:20:00,202.28,202.49,202.19,202.35,246980.0,202.28,202.49,202.19,202.35,246980.0
2025-03-24 14:30:00,202.35,202.5,201.98,202.28,307591.0,202.35,202.5,201.98,202.28,307591.0
2025-03-24 14:40:00,202.27,202.67,202.06,202.61,404226.0,202.27,202.67,202.06,202.61,404226.0
2025-03-24 14:50:00,202.63,202.83,202.53,202.82,396627.0,202.63,202.83,202.53,202.82,396627.0
2025-03-24 15:00:00,202.83,203.1,202.71,203.01,491936.0,202.83,203.1,202.71,203.01,491936.0
2025-03-24 15:10:00,203.0,203.16,202.9,202.93,554263.0,203.0,203.16,202.9,202.93,554263.0
2025-03-24 15:20:00,202.92,203.14,202.7,203.0,448957.0,202.92,203.14,202.7,203.0,448957.0
2025-03-24 15:30:00,203.0,203.32,202.9,203.09,515420.0,203.0,203.32,202.9,203.09,515420.0
2025-03-24 15:40:00,203.1,203.4,203.02,203.35,595424.0,203.1,203.4,203.02,203.35,595424.0
2025-03-24 15:50:00,203.34,203.64,202.86,203.02,2436716.0,203.34,203.64,202.86,203.02,2436716.0
2025-03-25 09:30:00,203.5,204.9,203.22,204.72,2598174.0,203.5,204.9,203.22,204.72,2598174.0
2025-03-25 09:40:00,204.7,205.25,204.19,204.68,1565443.0,204.7,205.25,204.19,204.68,1565443.0
2025-03-25 09:50:00,204.71,205.55,204.5,205.49,838641.0,204.71,205.55,204.5,205.49,838641.0
2025-03-25 10:00:00,205.46,205.78,203.93,204.64,1013370.0,205.46,205.78,203.93,204.64,1013370.0
2025-03-25 10:10:00,204.65,205.1,204.54,204.87,571260.0,204.65,205.1,204.54,204.87,571260.0
2025-03-25 10:20:00,204.87,205.14,204.46,205.14,461393.0,204.87,205.14,204.46,205.14,461393.0
2025-03-25 10:30:00,205.15,205.57,204.75,205.45,481326.0,205.15,205.57,204.75,205.45,481326.0
2025-03-25 10:40:00,205.45,206.21,205.42,205.55,854432.0,205.45,206.21,205.42,205.55,854432.0
2025-03-25 10:50:00,205.55,205.95,205.14,205.28,418672.0,205.55,205.95,205.14,205.28,418672.0
2025-03-25 11:00:00,205.3,206.0,205.23,206.0,543757.0,205.3,206.0,205.23,206.0,543757.0
2025-03-25 11:10:00,205.99,205.99,205.38,205.44,352949.0,205.99,205.99,205.38,205.44,352949.0
2025-03-25 11:20:00,205.46,205.75,205.31,205.34,327242.0,205.46,205.75,205.31,205.34,327242.0
2025-03-25 11:30:00,205.33,205.39,204.93,205.2,379250.0,205.33,205.39,204.93,205.2,379250.0
2025-03-25 11:40:00,205.2,205.3,204.97,205.12,289167.0,205.2,205.3,204.97,205.12,289167.0
2025-03-25 11:50:00,205.12,205.32,204.93,205.09,396006.0,205.12,205.32,204.93,205.09,396006.0
2025-03-25 12:00:00,205.11,205.37,204.97,205.14,245167.0,205.11,205.37,204.97,205.14,245167.0
2025-03-25 12:10:00,205.13,205.25,204.72,204.97,378260.0,205.13,205.25,204.72,204.97,378260.0
2025-03-25 12:20:00,204.96,205.09,204.64,204.76,472619.0,204.96,205.09,204.64,204.76,472619.0
2025-03-25 12:30:00,204.76,204.97,204.46,204.89,461297.0,204.76,204.97,204.46,204.89,461297.0
2025-03-25 12:40:00,204.91,205.02,204.73,204.88,377303.0,204.91,205.02,204.73,204.88,377303.0
2025-03-25 12:50:00,204.88,205.15,204.76,205.12,228052.0,204.88,205.15,204.76,205.12,228052.0
2025-03-25 13:00:00,205.12,205.88,205.08,205.77,371300.0,205.12,205.88,205.08,205.77,371300.0
2025-03-25 13:10:00,205.77,205.77,204.99,205.08,266599.0,205.77,205.77,204.99,205.08,266599.0
2025-03-25 13:20:00,205.07,205.11,204.75,204.92,308359.0,205.07,205.11,204.75,204.92,308359.0
2025-03-25 13:30:00,204.92,204.97,204.75,204.82,165335.0,204.92,204.97,204.75,204.82,165335.0
2025-03-25 13:40:00,204.83,205.13,204.74,205.02,199964.0,204.83,205.13,204.74,205.02,199964.0
2025-03-25 13:50:00,204.99,205.24,204.89,205.07,145481.0,204.99,205.24,204.89,205.07,145481.0
2025-03-25 14:00:00,205.06,205.15,204.9,205.1,175309.0,205.06,205.15,204.9,205.1,175309.0
2025-03-25 14:10:00,205.09,205.65,205.09,205.57,271729.0,205.09,205.65,205.09,205.57,271729.0
2025-03-25 14:20:00,205.55,205.73,205.4,205.5,262524.0,205.55,205.73,205.4,205.5,262524.0
2025-03-25 14:30:00,205.55,205.58,205.03,205.08,262529.0,205.55,205.58,205.03,205.08,262529.0
2025-03-25 14:40:00,205.09,205.28,204.92,205.05,222079.0,205.09,205.28,204.92,205.05,222079.0
2025-03-25 14:50:00,205.03,205.25,205.01,205.19,240912.0,205.03,205.25,205.01,205.19,240912.0
2025-03-25 15:00:00,205.2,205.45,205.17,205.32,315002.0,205.2,205.45,205.17,205.32,315002.0
2025-03-25 15:10:00,205.32,205.46,205.0,205.28,335723.0,205.32,205.46,205.0,205.28,335723.0
2025-03-25 15:20:00,205.26,205.49,205.18,205.21,347205.0,205.26,205.49,205.18,205.21,347205.0
2025-03-25 15:30:00,205.23,205.41,205.18,205.2,364698.0,205.23,205.41,205.18,205.2,364698.0
2025-03-25 15:40:00,205.2,205.42,205.18,205.3,379095.0,205.2,205.42,205.18,205.3,379095.0
2025-03-25 15:50:00,205.29,205.78,205.14,205.7,1570228.0,205.29,205.78,205.14,205.7,1570228.0
2025-03-26 09:30:00,205.95,206.01,204.61,204.76,1934612.0,205.95,206.01,204.61,204.76,1934612.0
2025-03-26 09:40:00,204.75,204.97,203.8,204.04,893992.0,204.75,204.97,203.8,204.04,893992.0
2025-03-26 09:50:00,204.0,204.0,202.31,202.44,1200444.0,204.0,204.0,202.31,202.44,1200444.0
2025-03-26 10:00:00,202.44,203.37,202.39,202.77,729029.0,202.44,203.37,202.39,202.77,729029.0
2025-03-26 10:10:00,202.78,203.08,202.39,202.43,538318.0,202.78,203.08,202.39,202.43,538318.0
2025-03-26 10:20:00,202.43,202.75,201.68,202.7,834947.0,202.43,202.75,201.68,202.7,834947.0
2025-03-26 10:30:00,202.72,202.89,202.35,202.35,519136.0,202.72,202.89,202.35,202.35,519136.0
2025-03-26 10:40:00,202.34,202.58,202.16,202.21,362950.0,202.34,202.58,202.16,202.21,362950.0
2025-03-26 10:50:00,202.22,202.85,202.2,202.74,416497.0,202.22,202.85,202.2,202.74,416497.0
2025-03-26 11:00:00,202.74,203.33,202.63,203.28,782155.0,202.74,203.33,202.63,203.28,782155.0
2025-03-26 11:10:00,203.27,203.9,203.21,203.84,414261.0,203.27,203.9,203.21,203.84,414261.0
2025-03-26 11:20:00,203.83,203.9,203.17,203.31,359687.0,203.83,203.9,203.17,203.31,359687.0
2025-03-26 11:30:00,203.31,203.78,203.24,203.43,281100.0,203.31,203.78,203.24,203.43,281100.0
2025-03-26 11:40:00,203.42,203.52,203.03,203.12,302629.0,203.42,203.52,203.03,203.12,302629.0
2025-03-26 11:50:00,203.11,203.2,202.5,202.68,420792.0,203.11,203.2,202.5,202.68,420792.0
2025-03-26 12:00:00,202.68,202.85,202.33,202.76,366795.0,202.68,202.85,202.33,202.76,366795.0
2025-03-26 12:10:00,202.76,202.84,202.43,202.45,284211.0,202.76,202.84,202.43,202.45,284211.0
2025-03-26 12:20:00,202.45,202.93,202.35,202.89,380809.0,202.45,202.93,202.35,202.89,380809.0
2025-03-26 12:30:00,202.88,203.18,202.72,202.75,302209.0,202.88,203.18,202.72,202.75,302209.0
2025-03-26 12:40:00,202.76,202.89,202.39,202.71,319747.0,202.76,202.89,202.39,202.71,319747.0
2025-03-26 12:50:00,202.71,202.78,201.87,201.99,432108.0,202.71,202.78,201.87,201.99,432108.0
2025-03-26 13:00:00,201.96,202.27,201.89,202.03,352548.0,201.96,202.27,201.89,202.03,352548.0
2025-03-26 13:10:00,202.01,202.28,201.82,201.9,223910.0,202.01,202.28,201.82,201.9,223910.0
2025-03-26 13:20:00,201.87,201.97,201.55,201.71,324862.0,201.87,201.97,201.55,201.71,324862.0
2025-03-26 13:30:00,201.68,201.69,200.89,201.19,483412.0,201.68,201.69,200.89,201.19,483412.0
2025-03-26 13:40:00,201.17,201.64,201.16,201.33,316172.0,201.17,201.64,201.16,201.33,316172.0
2025-03-26 13:50:00,201.33,201.49,201.08,201.12,262337.0,201.33,201.49,201.08,201.12,262337.0
2025-03-26 14:00:00,201.13,201.29,200.93,201.18,311466.0,201.13,201.29,200.93,201.18,311466.0
2025-03-26 14:10:00,201.16,201.45,200.98,200.99,303079.0,201.16,201.45,200.98,200.99,303079.0
2025-03-26 14:20:00,200.98,201.16,200.86,201.09,272850.0,200.98,201.16,200.86,201.09,272850.0
2025-03-26 14:30:00,201.07,201.32,200.69,200.72,303629.0,201.07,201.32,200.69,200.72,303629.0
2025-03-26 14:40:00,200.73,200.82,200.16,200.21,379124.0,200.73,200.82,200.16,200.21,379124.0
2025-03-26 14:50:00,200.22,200.34,200.02,200.08,364074.0,200.22,200.34,200.02,200.08,364074.0
2025-03-26 15:00:00,200.09,200.31,199.92,200.16,474949.0,200.09,200.31,199.92,200.16,474949.0
2025-03-26 15:10:00,200.19,200.75,200.04,200.68,322472.0,200.19,200.75,200.04,200.68,322472.0
2025-03-26 15:20:00,200.67,200.92,200.42,200.48,328084.0,200.67,200.92,200.42,200.48,328084.0
2025-03-26 15:30:00,200.5,200.67,200.23,200.37,407294.0,200.5,200.67,200.23,200.37,407294.0
2025-03-26 15:40:00,200.39,200.69,200.34,200.61,483233.0,200.39,200.69,200.34,200.61,483233.0
2025-03-26 15:50:00,200.62,201.41,200.5,201.09,1642120.0,200.62,201.41,200.5,201.09,1642120.0
2025-03-27 09:30:00,200.67,201.09,199.28,200.07,1376844.0,200.67,201.09,199.28,200.07,1376844.0
2025-03-27 09:40:00,200.07,200.87,199.82,200.58,710781.0,200.07,200.87,199.82,200.58,710781.0
2025-03-27 09:50:00,200.63,201.9,200.5,201.84,848705.0,200.63,201.9,200.5,201.84,848705.0
2025-03-27 10:00:00,201.82,202.41,201.5,201.59,821632.0,201.82,202.41,201.5,201.59,821632.0
2025-03-27 10:10:00,201.6,202.38,201.23,202.26,484891.0,201.6,202.38,201.23,202.26,484891.0
2025-03-27 10:20:00,202.27,202.8,201.55,202.8,451657.0,202.27,202.8,201.55,202.8,451657.0
2025-03-27 10:30:00,202.78,202.9,202.37,202.5,495178.0,202.78,202.9,202.37,202.5,495178.0
2025-03-27 10:40:00,202.51,203.21,202.37,202.84,621880.0,202.51,203.21,202.37,202.84,621880.0
2025-03-27 10:50:00,202.84,203.6,202.79,203.35,469408.0,202.84,203.6,202.79,203.35,469408.0
2025-03-27 11:00:00,203.34,203.79,202.95,202.97,465176.0,203.34,203.79,202.95,202.97,465176.0
2025-03-27 11:10:00,202.95,203.4,202.84,203.08,357433.0,202.95,203.4,202.84,203.08,357433.0
2025-03-27 11:20:00,203.06,203.1,202.61,202.63,302000.0,203.06,203.1,202.61,202.63,302000.0
2025-03-27 11:30:00,202.64,202.65,202.1,202.39,334229.0,202.64,202.65,202.1,202.39,334229.0
2025-03-27 11:40:00,202.39,202.62,202.15,202.32,286205.0,202.39,202.62,202.15,202.32,286205.0
2025-03-27 11:50:00,202.32,202.62,202.2,202.26,285066.0,202.32,202.62,202.2,202.26,285066.0
2025-03-27 12:00:00,202.28,202.92,202.23,202.86,197235.0,202.28,202.92,202.23,202.86,197235.0
2025-03-27 12:10:00,202.87,203.39,202.68,203.27,273386.0,202.87,203.39,202.68,203.27,273386.0
2025-03-27 12:20:00,203.27,203.5,202.46,202.55,369969.0,203.27,203.5,202.46,202.55,369969.0
2025-03-27 12:30:00,202.53,202.94,202.45,202.61,202217.0,202.53,202.94,202.45,202.61,202217.0
2025-03-27 12:40:00,202.59,202.8,201.99,202.04,253511.0,202.59,202.8,201.99,202.04,253511.0
2025-03-27 12:50:00,202.04,202.13,201.5,201.55,272456.0,202.04,202.13,201.5,201.55,272456.0
2025-03-27 13:00:00,201.55,202.0,201.46,201.83,394024.0,201.55,202.0,201.46,201.83,394024.0
2025-03-27 13:10:00,201.83,202.35,201.79,202.01,234022.0,201.83,202.35,201.79,202.01,234022.0
2025-03-27 13:20:00,202.01,202.16,201.72,201.8,246290.0,202.01,202.16,201.72,201.8,246290.0
2025-03-27 13:30:00,201.77,202.2,201.64,201.84,209148.0,201.77,202.2,201.64,201.84,209148.0
2025-03-27 13:40:00,201.84,202.15,201.72,201.97,216270.0,201.84,202.15,201.72,201.97,216270.0
2025-03-27 13:50:00,201.98,202.07,201.58,201.67,189169.0,201.98,202.07,201.58,201.67,189169.0
2025-03-27 14:00:00,201.68,202.4,201.66,202.22,229875.0,201.68,202.4,201.66,202.22,229875.0
2025-03-27 14:10:00,202.2,202.58,202.14,202.39,212711.0,202.2,202.58,202.14,202.39,212711.0
2025-03-27 14:20:00,202.39,202.62,202.25,202.38,245198.0,202.39,202.62,202.25,202.38,245198.0
2025-03-27 14:30:00,202.37,202.78,202.26,202.69,248323.0,202.37,202.78,202.26,202.69,248323.0
2025-03-27 14:40:00,202.71,203.0,202.63,202.9,248564.0,202.71,203.0,202.63,202.9,248564.0
2025-03-27 14:50:00,202.9,203.01,202.29,202.35,187289.0,202.9,203.01,202.29,202.35,187289.0
2025-03-27 15:00:00,202.33,202.56,202.13,202.22,182754.0,202.33,202.56,202.13,202.22,182754.0
2025-03-27 15:10:00,202.22,202.71,202.18,202.48,251153.0,202.22,202.71,202.18,202.48,251153.0
2025-03-27 15:20:00,202.49,202.83,202.47,202.55,244696.0,202.49,202.83,202.47,202.55,244696.0
2025-03-27 15:30:00,202.53,202.53,201.81,201.94,279615.0,202.53,202.53,201.81,201.94,279615.0
2025-03-27 15:40:00,201.93,202.18,201.88,202.01,308137.0,201.93,202.18,201.88,202.01,308137.0
2025-03-27 15:50:00,201.98,201.98,201.06,201.35,1180662.0,201.98,201.98,201.06,201.35,1180662.0
2025-03-28 09:30:00,198.48,199.11,197.08,199.09,2811873.0,198.48,199.11,197.08,199.09,2811873.0
2025-03-28 09:40:00,199.06,199.26,197.91,198.32,963289.0,199.06,199.26,197.91,198.32,963289.0
2025-03-28 09:50:00,198.3,198.53,197.34,197.43,864115.0,198.3,198.53,197.34,197.43,864115.0
2025-03-28 10:00:00,197.36,197.8,195.76,195.93,1304830.0,197.36,197.8,195.76,195.93,1304830.0
2025-03-28 10:10:00,195.94,196.13,195.08,195.18,1108144.0,195.94,196.13,195.08,195.18,1108144.0
2025-03-28 10:20:00,195.21,195.47,194.48,194.61,981235.0,195.21,195.47,194.48,194.61,981235.0
2025-03-28 10:30:00,194.6,194.97,194.25,194.58,771215.0,194.6,194.97,194.25,194.58,771215.0
2025-03-28 10:40:00,194.59,195.0,194.26,194.31,746633.0,194.59,195.0,194.26,194.31,746633.0
2025-03-28 10:50:00,194.31,194.47,193.91,194.42,759512.0,194.31,194.47,193.91,194.42,759512.0
2025-03-28 11:00:00,194.42,194.61,194.18,194.49,588818.0,194.42,194.61,194.18,194.49,588818.0
2025-03-28 11:10:00,194.5,194.88,194.29,194.3,678263.0,194.5,194.88,194.29,194.3,678263.0
2025-03-28 11:20:00,194.29,194.9,194.01,194.82,528720.0,194.29,194.9,194.01,194.82,528720.0
2025-03-28 11:30:00,194.81,195.14,194.7,194.97,470270.0,194.81,195.14,194.7,194.97,470270.0
2025-03-28 11:40:00,194.95,195.06,194.45,194.62,358176.0,194.95,195.06,194.45,194.62,358176.0
2025-03-28 11:50:00,194.62,194.65,193.51,193.53,486573.0,194.62,194.65,193.51,193.53,486573.0
2025-03-28 12:00:00,193.52,193.97,193.52,193.63,424892.0,193.52,193.97,193.52,193.63,424892.0
2025-03-28 12:10:00,193.62,193.98,192.96,192.99,543315.0,193.62,193.98,192.96,192.99,543315.0
2025-03-28 12:20:00,193.0,193.33,192.8,193.28,622802.0,193.0,193.33,192.8,193.28,622802.0
2025-03-28 12:30:00,193.27,193.66,193.22,193.25,618330.0,193.27,193.66,193.22,193.25,618330.0
2025-03-28 12:40:00,193.24,193.4,193.01,193.25,398202.0,193.24,193.4,193.01,193.25,398202.0
2025-03-28 12:50:00,193.23,193.56,192.77,192.79,543449.0,193.23,193.56,192.77,192.79,543449.0
2025-03-28 13:00:00,192.78,192.82,192.29,192.46,596274.0,192.78,192.82,192.29,192.46,596274.0
2025-03-28 13:10:00,192.48,193.05,192.34,192.75,470039.0,192.48,193.05,192.34,192.75,470039.0
2025-03-28 13:20:00,192.76,192.83,192.27,192.34,419739.0,192.76,192.83,192.27,192.34,419739.0
2025-03-28 13:30:00,192.32,192.47,191.91,192.38,810016.0,192.32,192.47,191.91,192.38,810016.0
2025-03-28 13:40:00,192.37,192.65,192.05,192.1,437178.0,192.37,192.65,192.05,192.1,437178.0
2025-03-28 13:50:00,192.1,192.32,191.96,192.0,500496.0,192.1,192.32,191.96,192.0,500496.0
2025-03-28 14:00:00,192.0,192.57,191.88,192.43,1392135.0,192.0,192.57,191.88,192.43,1392135.0
2025-03-28 14:10:00,192.43,193.09,192.37,193.04,564018.0,192.43,193.09,192.37,193.04,564018.0
2025-03-28 14:20:00,193.04,193.07,192.51,192.86,350258.0,193.04,193.07,192.51,192.86,350258.0
2025-03-28 14:30:00,192.85,193.21,192.0,192.81,691531.0,192.85,193.21,192.0,192.81,691531.0
2025-03-28 14:40:00,192.8,192.91,192.25,192.34,380670.0,192.8,192.91,192.25,192.34,380670.0
2025-03-28 14:50:00,192.34,192.95,192.26,192.55,540034.0,192.34,192.95,192.26,192.55,540034.0
2025-03-28 15:00:00,192.55,192.57,192.25,192.32,513772.0,192.55,192.57,192.25,192.32,513772.0
2025-03-28 15:10:00,192.33,192.62,192.1,192.55,552770.0,192.33,192.62,192.1,192.55,552770.0
2025-03-28 15:20:00,192.54,192.74,192.38,192.6,416309.0,192.54,192.74,192.38,192.6,416309.0
2025-03-28 15:30:00,192.61,192.68,192.08,192.32,715473.0,192.61,192.68,192.08,192.32,715473.0
2025-03-28 15:40:00,192.31,192.43,192.11,192.39,661039.0,192.31,192.43,192.11,192.39,661039.0
2025-03-28 15:50:00,192.43,192.98,192.2,192.64,2561137.0,192.43,192.98,192.2,192.64,2561137.0
2025-03-31 09:30:00,188.19,188.28,185.23,185.59,5103142.0,188.19,188.28,185.23,185.59,5103142.0
2025-03-31 09:40:00,185.65,186.08,184.4,185.05,2145863.0,185.65,186.08,184.4,185.05,2145863.0
2025-03-31 09:50:00,185.04,185.93,184.82,185.25,1419351.0,185.04,185.93,184.82,185.25,1419351.0
2025-03-31 10:00:00,185.21,186.94,185.17,186.6,1321039.0,185.21,186.94,185.17,186.6,1321039.0
2025-03-31 10:10:00,186.59,186.97,186.08,186.14,1051126.0,186.59,186.97,186.08,186.14,1051126.0
2025-03-31 10:20:00,186.15,186.32,184.7,184.73,992641.0,186.15,186.32,184.7,184.73,992641.0
2025-03-31 10:30:00,184.74,185.87,184.63,185.15,1420308.0,184.74,185.87,184.63,185.15,1420308.0
2025-03-31 10:40:00,185.14,185.55,184.96,185.41,954571.0,185.14,185.55,184.96,185.41,954571.0
2025-03-31 10:50:00,185.41,186.07,185.19,185.93,892909.0,185.41,186.07,185.19,185.93,892909.0
2025-03-31 11:00:00,185.94,186.47,185.68,185.86,782512.0,185.94,186.47,185.68,185.86,782512.0
2025-03-31 11:10:00,185.85,186.26,185.27,186.13,741381.0,185.85,186.26,185.27,186.13,741381.0
2025-03-31 11:20:00,186.14,187.44,186.12,186.99,877462.0,186.14,187.44,186.12,186.99,877462.0
2025-03-31 11:30:00,186.99,187.61,186.75,187.44,719560.0,186.99,187.61,186.75,187.44,719560.0
2025-03-31 11:40:00,187.47,187.92,186.97,187.87,557459.0,187.47,187.92,186.97,187.87,557459.0
2025-03-31 11:50:00,187.85,188.81,187.71,188.09,1058882.0,187.85,188.81,187.71,188.09,1058882.0
2025-03-31 12:00:00,188.1,188.47,187.71,187.75,422926.0,188.1,188.47,187.71,187.75,422926.0
2025-03-31 12:10:00,187.78,188.33,187.26,188.25,549921.0,187.78,188.33,187.26,188.25,549921.0
2025-03-31 12:20:00,188.27,188.79,187.85,188.75,378747.0,188.27,188.79,187.85,188.75,378747.0
2025-03-31 12:30:00,188.74,188.76,188.26,188.56,301677.0,188.74,188.76,188.26,188.56,301677.0
2025-03-31 12:40:00,188.58,188.85,188.39,188.83,387887.0,188.58,188.85,188.39,188.83,387887.0
2025-03-31 12:50:00,188.81,189.33,188.32,188.44,565470.0,188.81,189.33,188.32,188.44,565470.0
2025-03-31 13:00:00,188.43,189.32,188.32,189.3,380842.0,188.43,189.32,188.32,189.3,380842.0
2025-03-31 13:10:00,189.32,189.36,188.47,188.59,381483.0,189.32,189.36,188.47,188.59,381483.0
2025-03-31 13:20:00,188.6,188.83,188.32,188.6,289169.0,188.6,188.83,188.32,188.6,289169.0
2025-03-31 13:30:00,188.61,188.84,188.33,188.8,240907.0,188.61,188.84,188.33,188.8,240907.0
2025-03-31 13:40:00,188.81,188.82,188.16,188.44,316390.0,188.81,188.82,188.16,188.44,316390.0
2025-03-31 13:50:00,188.43,188.91,188.33,188.55,232302.0,188.43,188.91,188.33,188.55,232302.0
2025-03-31 14:00:00,188.56,189.66,188.5,189.63,333631.0,188.56,189.66,188.5,189.63,333631.0
2025-03-31 14:10:00,189.63,190.14,189.47,190.1,560405.0,189.63,190.14,189.47,190.1,560405.0
2025-03-31 14:20:00,190.12,190.2,189.61,189.83,395861.0,190.12,190.2,189.61,189.83,395861.0
2025-03-31 14:30:00,189.83,190.08,189.61,189.85,407454.0,189.83,190.08,189.61,189.85,407454.0
2025-03-31 14:40:00,189.85,190.09,189.23,189.52,392106.0,189.85,190.09,189.23,189.52,392106.0
2025-03-31 14:50:00,189.52,189.99,189.35,189.36,421533.0,189.52,189.99,189.35,189.36,421533.0
2025-03-31 15:00:00,189.36,189.75,189.33,189.63,349557.0,189.36,189.75,189.33,189.63,349557.0
2025-03-31 15:10:00,189.64,190.3,189.59,189.81,428091.0,189.64,190.3,189.59,189.81,428091.0
2025-03-31 15:20:00,189.8,190.09,189.3,189.43,446927.0,189.8,190.09,189.3,189.43,446927.0
2025-03-31 15:30:00,189.41,189.96,189.29,189.89,429257.0,189.41,189.96,189.29,189.89,429257.0
2025-03-31 15:40:00,189.89,190.48,189.89,190.07,818760.0,189.89,190.48,189.89,190.07,818760.0
2025-03-31 15:50:00,190.08,191.33,189.75,190.29,3950446.0,190.08,191.33,189.75,190.29,3950446.0
2025-04-01 09:30:00,187.86,190.2,187.2,190.13,2067624.0,187.86,190.2,187.2,190.13,2067624.0
2025-04-01 09:40:00,190.17,190.98,189.85,190.78,1021891.0,190.17,190.98,189.85,190.78,1021891.0
2025-04-01 09:50:00,190.76,190.91,189.65,190.01,951333.0,190.76,190.91,189.65,190.01,951333.0
2025-04-01 10:00:00,190.03,190.43,189.22,189.48,848083.0,190.03,190.43,189.22,189.48,848083.0
2025-04-01 10:10:00,189.5,189.69,188.64,188.7,743888.0,189.5,189.69,188.64,188.7,743888.0
2025-04-01 10:20:00,188.68,189.65,188.38,189.52,596704.0,188.68,189.65,188.38,189.52,596704.0
2025-04-01 10:30:00,189.47,190.26,189.31,190.01,556279.0,189.47,190.26,189.31,190.01,556279.0
2025-04-01 10:40:00,189.99,190.51,189.85,190.36,494275.0,189.99,190.51,189.85,190.36,494275.0
2025-04-01 10:50:00,190.38,191.12,190.38,191.09,476535.0,190.38,191.12,190.38,191.09,476535.0
2025-04-01 11:00:00,191.08,191.8,190.91,191.76,570315.0,191.08,191.8,190.91,191.76,570315.0
2025-04-01 11:10:00,191.77,192.56,191.52,192.3,847438.0,191.77,192.56,191.52,192.3,847438.0
2025-04-01 11:20:00,192.3,193.09,190.6,192.21,992497.0,192.3,193.09,190.6,192.21,992497.0
2025-04-01 11:30:00,192.24,192.51,191.85,192.46,800721.0,192.24,192.51,191.85,192.46,800721.0
2025-04-01 11:40:00,192.45,193.38,192.08,193.18,703912.0,192.45,193.38,192.08,193.18,703912.0
2025-04-01 11:50:00,193.24,193.39,192.48,192.69,483506.0,193.24,193.39,192.48,192.69,483506.0
2025-04-01 12:00:00,192.69,193.31,192.54,193.27,548556.0,192.69,193.31,192.54,193.27,548556.0
2025-04-01 12:10:00,193.26,193.87,193.14,193.81,547934.0,193.26,193.87,193.14,193.81,547934.0
2025-04-01 12:20:00,193.8,193.93,192.85,193.02,544505.0,193.8,193.93,192.85,193.02,544505.0
2025-04-01 12:30:00,193.05,193.08,192.51,192.64,376501.0,193.05,193.08,192.51,192.64,376501.0
2025-04-01 12:40:00,192.63,193.28,192.55,193.24,409337.0,192.63,193.28,192.55,193.24,409337.0
2025-04-01 12:50:00,193.24,193.59,192.82,192.84,528699.0,193.24,193.59,192.82,192.84,528699.0
2025-04-01 13:00:00,192.86,192.95,192.29,192.42,401816.0,192.86,192.95,192.29,192.42,401816.0
2025-04-01 13:10:00,192.42,192.69,191.97,192.02,461947.0,192.42,192.69,191.97,192.02,461947.0
2025-04-01 13:20:00,192.0,192.31,191.97,192.14,362252.0,192.0,192.31,191.97,192.14,362252.0
2025-04-01 13:30:00,192.14,192.41,191.9,192.25,352255.0,192.14,192.41,191.9,192.25,352255.0
2025-04-01 13:40:00,192.25,192.38,191.76,192.14,372688.0,192.25,192.38,191.76,192.14,372688.0
2025-04-01 13:50:00,192.14,192.29,191.67,191.73,409868.0,192.14,192.29,191.67,191.73,409868.0
2025-04-01 14:00:00,191.75,191.82,190.84,191.17,570622.0,191.75,191.82,190.84,191.17,570622.0
2025-04-01 14:10:00,191.18,191.56,190.98,191.11,459553.0,191.18,191.56,190.98,191.11,459553.0
2025-04-01 14:20:00,191.11,191.25,190.74,191.0,372445.0,191.11,191.25,190.74,191.0,372445.0
2025-04-01 14:30:00,191.0,191.45,191.0,191.04,420226.0,191.0,191.45,191.0,191.04,420226.0
2025-04-01 14:40:00,191.06,191.41,190.97,191.0,341539.0,191.06,191.41,190.97,191.0,341539.0
2025-04-01 14:50:00,190.98,191.44,190.87,191.43,358087.0,190.98,191.44,190.87,191.43,358087.0
2025-04-01 15:00:00,191.42,191.69,191.21,191.21,333459.0,191.42,191.69,191.21,191.21,333459.0
2025-04-01 15:10:00,191.21,191.74,191.14,191.5,394023.0,191.21,191.74,191.14,191.5,394023.0
2025-04-01 15:20:00,191.5,191.71,191.29,191.3,398122.0,191.5,191.71,191.29,191.3,398122.0
2025-04-01 15:30:00,191.28,192.14,191.2,191.8,543323.0,191.28,192.14,191.2,191.8,543323.0
2025-04-01 15:40:00,191.8,192.06,191.67,191.9,525905.0,191.8,192.06,191.67,191.9,525905.0
2025-04-01 15:50:00,191.92,192.6,191.91,192.16,1834885.0,191.92,192.6,191.91,192.16,1834885.0
2025-04-02 09:30:00,187.66,191.0,187.66,190.17,2252365.0,187.66,191.0,187.66,190.17,2252365.0
2025-04-02 09:40:00,190.23,191.42,189.7,191.42,888203.0,190.23,191.42,189.7,191.42,888203.0
2025-04-02 09:50:00,191.41,192.24,191.14,191.72,658129.0,191.41,192.24,191.14,191.72,658129.0
2025-04-02 10:00:00,191.7,192.99,191.13,191.3,864852.0,191.7,192.99,191.13,191.3,864852.0
2025-04-02 10:10:00,191.3,191.83,190.6,191.72,506415.0,191.3,191.83,190.6,191.72,506415.0
2025-04-02 10:20:00,191.73,192.3,191.5,192.18,417795.0,191.73,192.3,191.5,192.18,417795.0
2025-04-02 10:30:00,192.18,192.7,191.97,192.33,366545.0,192.18,192.7,191.97,192.33,366545.0
2025-04-02 10:40:00,192.34,192.75,192.14,192.46,527472.0,192.34,192.75,192.14,192.46,527472.0
2025-04-02 10:50:00,192.45,192.58,192.03,192.37,318106.0,192.45,192.58,192.03,192.37,318106.0
2025-04-02 11:00:00,192.38,192.44,191.83,192.44,307402.0,192.38,192.44,191.83,192.44,307402.0
2025-04-02 11:10:00,192.43,192.44,191.72,192.18,260707.0,192.43,192.44,191.72,192.18,260707.0
2025-04-02 11:20:00,192.18,192.69,192.13,192.37,325261.0,192.18,192.69,192.13,192.37,325261.0
2025-04-02 11:30:00,192.35,192.63,192.18,192.54,264539.0,192.35,192.63,192.18,192.54,264539.0
2025-04-02 11:40:00,192.58,192.68,191.95,192.09,345436.0,192.58,192.68,191.95,192.09,345436.0
2025-04-02 11:50:00,192.06,194.95,191.92,194.25,3283362.0,192.06,194.95,191.92,194.25,3283362.0
2025-04-02 12:00:00,194.27,195.14,193.89,194.54,1630057.0,194.27,195.14,193.89,194.54,1630057.0
2025-04-02 12:10:00,194.53,195.66,194.08,195.66,1858821.0,194.53,195.66,194.08,195.66,1858821.0
2025-04-02 12:20:00,195.62,196.0,195.27,195.77,1165036.0,195.62,196.0,195.27,195.77,1165036.0
2025-04-02 12:30:00,195.78,196.2,195.48,195.81,817134.0,195.78,196.2,195.48,195.81,817134.0
2025-04-02 12:40:00,195.81,197.05,195.23,197.0,1227415.0,195.81,197.05,195.23,197.0,1227415.0
2025-04-02 12:50:00,197.0,197.27,196.75,197.12,1180154.0,197.0,197.27,196.75,197.12,1180154.0
2025-04-02 13:00:00,197.11,198.34,197.04,197.64,1644159.0,197.11,198.34,197.04,197.64,1644159.0
2025-04-02 13:10:00,197.61,198.16,196.98,197.17,1332916.0,197.61,198.16,196.98,197.17,1332916.0
2025-04-02 13:20:00,197.18,197.66,196.92,197.24,889874.0,197.18,197.66,196.92,197.24,889874.0
2025-04-02 13:30:00,197.22,197.31,196.26,196.55,1087828.0,197.22,197.31,196.26,196.55,1087828.0
2025-04-02 13:40:00,196.56,196.7,196.15,196.35,568514.0,196.56,196.7,196.15,196.35,568514.0
2025-04-02 13:50:00,196.35,196.75,196.08,196.48,508801.0,196.35,196.75,196.08,196.48,508801.0
2025-04-02 14:00:00,196.45,196.51,195.35,195.58,591360.0,196.45,196.51,195.35,195.58,591360.0
2025-04-02 14:10:00,195.58,195.67,195.19,195.35,458160.0,195.58,195.67,195.19,195.35,458160.0
2025-04-02 14:20:00,195.33,195.7,194.58,194.61,434407.0,195.33,195.7,194.58,194.61,434407.0
2025-04-02 14:30:00,194.6,195.65,194.52,195.62,489157.0,194.6,195.65,194.52,195.62,489157.0
2025-04-02 14:40:00,195.62,195.86,195.34,195.53,338553.0,195.62,195.86,195.34,195.53,338553.0
2025-04-02 14:50:00,195.5,195.55,194.65,194.65,370444.0,195.5,195.55,194.65,194.65,370444.0
2025-04-02 15:00:00,194.69,195.64,194.69,195.4,379133.0,194.69,195.64,194.69,195.4,379133.0
2025-04-02 15:10:00,195.39,195.44,194.84,195.03,531198.0,195.39,195.44,194.84,195.03,531198.0
2025-04-02 15:20:00,195.03,195.97,194.92,195.89,654690.0,195.03,195.97,194.92,195.89,654690.0
2025-04-02 15:30:00,195.85,196.87,195.61,196.66,884899.0,195.85,196.87,195.61,196.66,884899.0
2025-04-02 15:40:00,196.66,197.43,196.56,197.18,781179.0,196.66,197.43,196.56,197.18,781179.0
2025-04-02 15:50:00,197.19,197.26,195.96,195.97,1700797.0,197.19,197.26,195.96,195.97,1700797.0
2025-04-03 09:30:00,182.96,184.13,182.17,183.34,7003613.0,182.96,184.13,182.17,183.34,7003613.0
2025-04-03 09:40:00,183.33,183.33,180.51,181.47,3788478.0,183.33,183.33,180.51,181.47,3788478.0
2025-04-03 09:50:00,181.49,182.95,181.43,182.39,2285901.0,181.49,182.95,181.43,182.39,2285901.0
2025-04-03 10:00:00,182.37,182.5,181.38,181.76,1872102.0,182.37,182.5,181.38,181.76,1872102.0
2025-04-03 10:10:00,181.78,181.78,180.21,180.21,2544297.0,181.78,181.78,180.21,180.21,2544297.0
2025-04-03 10:20:00,180.2,180.41,179.4,179.93,3402463.0,180.2,180.41,179.4,179.93,3402463.0
2025-04-03 10:30:00,179.92,180.16,177.66,178.06,3673901.0,179.92,180.16,177.66,178.06,3673901.0
2025-04-03 10:40:00,178.08,178.3,176.97,177.1,2642720.0,178.08,178.3,176.97,177.1,2642720.0
2025-04-03 10:50:00,177.09,179.05,177.09,178.5,1640626.0,177.09,179.05,177.09,178.5,1640626.0
2025-04-03 11:00:00,178.49,179.37,178.45,178.97,1291212.0,178.49,179.37,178.45,178.97,1291212.0
2025-04-03 11:10:00,178.97,180.24,178.95,179.91,1415293.0,178.97,180.24,178.95,179.91,1415293.0
2025-04-03 11:20:00,179.9,180.78,179.52,180.12,1617584.0,179.9,180.78,179.52,180.12,1617584.0
2025-04-03 11:30:00,180.11,181.7,180.07,181.63,1448602.0,180.11,181.7,180.07,181.63,1448602.0
2025-04-03 11:40:00,181.64,182.03,181.04,181.54,1510053.0,181.64,182.03,181.04,181.54,1510053.0
2025-04-03 11:50:00,181.55,182.4,181.0,181.86,1076894.0,181.55,182.4,181.0,181.86,1076894.0
2025-04-03 12:00:00,181.86,182.42,181.67,181.71,1009254.0,181.86,182.42,181.67,181.71,1009254.0
2025-04-03 12:10:00,181.73,182.69,181.71,182.42,990669.0,181.73,182.69,181.71,182.42,990669.0
2025-04-03 12:20:00,182.42,182.83,182.0,182.81,783759.0,182.42,182.83,182.0,182.81,783759.0
2025-04-03 12:30:00,182.8,182.95,181.79,182.05,899898.0,182.8,182.95,181.79,182.05,899898.0
2025-04-03 12:40:00,182.04,182.48,181.32,182.03,935383.0,182.04,182.48,181.32,182.03,935383.0
2025-04-03 12:50:00,182.0,182.14,181.47,182.0,671719.0,182.0,182.14,181.47,182.0,671719.0
2025-04-03 13:00:00,182.0,182.55,181.76,181.78,723229.0,182.0,182.55,181.76,181.78,723229.0
2025-04-03 13:10:00,181.77,182.0,181.36,181.46,580429.0,181.77,182.0,181.36,181.46,580429.0
2025-04-03 13:20:00,181.46,181.71,180.91,181.05,706668.0,181.46,181.71,180.91,181.05,706668.0
2025-04-03 13:30:00,181.03,181.55,180.69,181.31,630707.0,181.03,181.55,180.69,181.31,630707.0
2025-04-03 13:40:00,181.27,181.5,180.97,181.02,526111.0,181.27,181.5,180.97,181.02,526111.0
2025-04-03 13:50:00,181.03,181.22,180.48,180.5,637515.0,181.03,181.22,180.48,180.5,637515.0
2025-04-03 14:00:00,180.48,180.81,180.46,180.63,586444.0,180.48,180.81,180.46,180.63,586444.0
2025-04-03 14:10:00,180.61,180.68,180.09,180.17,674996.0,180.61,180.68,180.09,180.17,674996.0
2025-04-03 14:20:00,180.17,180.3,179.67,179.78,766019.0,180.17,180.3,179.67,179.78,766019.0
2025-04-03 14:30:00,179.76,180.01,179.18,179.89,1058819.0,179.76,180.01,179.18,179.89,1058819.0
2025-04-03 14:40:00,179.88,180.32,179.8,180.0,685807.0,179.88,180.32,179.8,180.0,685807.0
2025-04-03 14:50:00,179.99,180.2,179.77,180.01,740936.0,179.99,180.2,179.77,180.01,740936.0
2025-04-03 15:00:00,180.0,180.06,179.17,179.17,762294.0,180.0,180.06,179.17,179.17,762294.0
2025-04-03 15:10:00,179.16,179.43,178.34,178.55,1356632.0,179.16,179.43,178.34,178.55,1356632.0
2025-04-03 15:20:00,178.55,178.94,178.21,178.32,1238156.0,178.55,178.94,178.21,178.32,1238156.0
2025-04-03 15:30:00,178.32,178.49,177.88,178.28,1635745.0,178.32,178.49,177.88,178.28,1635745.0
2025-04-03 15:40:00,178.3,178.71,178.15,178.22,1323029.0,178.3,178.71,178.15,178.22,1323029.0
2025-04-03 15:50:00,178.23,178.94,177.88,178.36,4086151.0,178.23,178.94,177.88,178.36,4086151.0
2025-04-04 09:30:00,167.15,171.61,166.07,171.35,9050198.0,167.15,171.61,166.07,171.35,9050198.0
2025-04-04 09:40:00,171.35,173.71,170.72,173.08,4296752.0,171.35,173.71,170.72,173.08,4296752.0
2025-04-04 09:50:00,173.12,174.9,172.79,174.64,3048133.0,173.12,174.9,172.79,174.64,3048133.0
2025-04-04 10:00:00,174.64,175.69,173.89,174.35,3206866.0,174.64,175.69,173.89,174.35,3206866.0
2025-04-04 10:10:00,174.34,176.01,173.2,175.82,2512314.0,174.34,176.01,173.2,175.82,2512314.0
2025-04-04 10:20:00,175.92,176.8,173.86,174.0,2535596.0,175.92,176.8,173.86,174.0,2535596.0
2025-04-04 10:30:00,174.0,174.65,172.79,172.9,2405372.0,174.0,174.65,172.79,172.9,2405372.0
2025-04-04 10:40:00,172.92,173.23,171.31,171.73,2229853.0,172.92,173.23,171.31,171.73,2229853.0
2025-04-04 10:50:00,171.7,173.08,170.0,172.75,2946885.0,171.7,173.08,170.0,172.75,2946885.0
2025-04-04 11:00:00,172.69,175.72,172.36,175.49,2384962.0,172.69,175.72,172.36,175.49,2384962.0
2025-04-04 11:10:00,175.45,177.55,175.45,176.73,2306308.0,175.45,177.55,175.45,176.73,2306308.0
2025-04-04 11:20:00,176.72,178.15,176.13,176.28,2970521.0,176.72,178.15,176.13,176.28,2970521.0
2025-04-04 11:30:00,176.28,177.09,175.6,176.18,1758858.0,176.28,177.09,175.6,176.18,1758858.0
2025-04-04 11:40:00,176.18,177.72,175.81,177.51,1565269.0,176.18,177.72,175.81,177.51,1565269.0
2025-04-04 11:50:00,177.54,177.56,175.58,175.72,1111279.0,177.54,177.56,175.58,175.72,1111279.0
2025-04-04 12:00:00,175.71,176.8,175.63,176.45,911443.0,175.71,176.8,175.63,176.45,911443.0
2025-04-04 12:10:00,176.43,177.44,175.48,175.62,1012479.0,176.43,177.44,175.48,175.62,1012479.0
2025-04-04 12:20:00,175.63,175.73,174.72,174.86,964257.0,175.63,175.73,174.72,174.86,964257.0
2025-04-04 12:30:00,174.83,175.13,173.9,175.0,1273234.0,174.83,175.13,173.9,175.0,1273234.0
2025-04-04 12:40:00,174.99,175.28,173.44,173.83,1281187.0,174.99,175.28,173.44,173.83,1281187.0
2025-04-04 12:50:00,173.81,175.16,173.5,174.77,1055358.0,173.81,175.16,173.5,174.77,1055358.0
2025-04-04 13:00:00,174.76,175.87,174.74,175.18,968240.0,174.76,175.87,174.74,175.18,968240.0
2025-04-04 13:10:00,175.15,175.25,173.78,174.22,873837.0,175.15,175.25,173.78,174.22,873837.0
2025-04-04 13:20:00,174.24,175.01,173.73,174.8,1084929.0,174.24,175.01,173.73,174.8,1084929.0
2025-04-04 13:30:00,174.78,175.63,174.11,175.46,993785.0,174.78,175.63,174.11,175.46,993785.0
2025-04-04 13:40:00,175.46,176.0,174.79,175.76,892221.0,175.46,176.0,174.79,175.76,892221.0
2025-04-04 13:50:00,175.74,176.1,175.02,176.07,798062.0,175.74,176.1,175.02,176.07,798062.0
2025-04-04 14:00:00,176.09,176.74,175.42,175.59,1139459.0,176.09,176.74,175.42,175.59,1139459.0
2025-04-04 14:10:00,175.59,175.95,174.7,174.9,810227.0,175.59,175.95,174.7,174.9,810227.0
2025-04-04 14:20:00,174.91,175.29,174.3,174.46,990198.0,174.91,175.29,174.3,174.46,990198.0
2025-04-04 14:30:00,174.47,174.79,173.59,173.85,1006023.0,174.47,174.79,173.59,173.85,1006023.0
2025-04-04 14:40:00,173.82,173.98,172.74,173.75,943114.0,173.82,173.98,172.74,173.75,943114.0
2025-04-04 14:50:00,173.76,174.0,173.21,173.45,684733.0,173.76,174.0,173.21,173.45,684733.0
2025-04-04 15:00:00,173.45,173.86,172.51,173.65,1056767.0,173.45,173.86,172.51,173.65,1056767.0
2025-04-04 15:10:00,173.66,174.61,173.45,174.0,1357215.0,173.66,174.61,173.45,174.0,1357215.0
2025-04-04 15:20:00,174.01,175.63,173.98,175.02,1451592.0,174.01,175.63,173.98,175.02,1451592.0
2025-04-04 15:30:00,175.01,176.71,174.81,176.64,1719684.0,175.01,176.71,174.81,176.64,1719684.0
2025-04-04 15:40:00,176.63,176.7,174.59,174.67,1608908.0,176.63,176.7,174.59,174.67,1608908.0
2025-04-04 15:50:00,174.64,174.66,170.71,170.98,5847535.0,174.64,174.66,170.71,170.98,5847535.0
2025-04-07 09:30:00,161.77,165.76,161.38,164.94,8252627.0,161.77,165.76,161.38,164.94,8252627.0
2025-04-07 09:40:00,164.9,168.36,164.41,168.14,3794303.0,164.9,168.36,164.41,168.14,3794303.0
2025-04-07 09:50:00,168.14,171.58,167.92,171.17,4129563.0,168.14,171.58,167.92,171.17,4129563.0
2025-04-07 10:00:00,171.17,172.49,169.59,172.31,3029767.0,171.17,172.49,169.59,172.31,3029767.0
2025-04-07 10:10:00,172.33,183.41,172.28,179.04,6447914.0,172.33,183.41,172.28,179.04,6447914.0
2025-04-07 10:20:00,179.01,179.07,172.53,173.3,4362680.0,179.01,179.07,172.53,173.3,4362680.0
2025-04-07 10:30:00,173.2,176.71,170.74,171.16,2388103.0,173.2,176.71,170.74,171.16,2388103.0
2025-04-07 10:40:00,171.16,174.8,170.86,173.95,2050680.0,171.16,174.8,170.86,173.95,2050680.0
2025-04-07 10:50:00,173.93,177.34,173.78,175.76,1900137.0,173.93,177.34,173.78,175.76,1900137.0
2025-04-07 11:00:00,175.72,176.64,173.85,174.0,1630531.0,175.72,176.64,173.85,174.0,1630531.0
2025-04-07 11:10:00,173.96,174.79,169.69,171.92,2870452.0,173.96,174.79,169.69,171.92,2870452.0
2025-04-07 11:20:00,171.88,173.01,170.6,170.89,1440692.0,171.88,173.01,170.6,170.89,1440692.0
2025-04-07 11:30:00,170.94,173.5,170.93,172.5,1187810.0,170.94,173.5,170.93,172.5,1187810.0
2025-04-07 11:40:00,172.5,174.45,172.31,173.44,1020929.0,172.5,174.45,172.31,173.44,1020929.0
2025-04-07 11:50:00,173.53,174.09,172.5,172.78,737643.0,173.53,174.09,172.5,172.78,737643.0
2025-04-07 12:00:00,172.75,172.86,170.84,170.98,811406.0,172.75,172.86,170.84,170.98,811406.0
2025-04-07 12:10:00,170.97,171.94,170.56,171.87,846686.0,170.97,171.94,170.56,171.87,846686.0
2025-04-07 12:20:00,171.84,173.36,171.35,172.52,1026079.0,171.84,173.36,171.35,172.52,1026079.0
2025-04-07 12:30:00,172.55,173.22,172.09,172.75,709599.0,172.55,173.22,172.09,172.75,709599.0
2025-04-07 12:40:00,172.7,173.02,171.5,171.88,777241.0,172.7,173.02,171.5,171.88,777241.0
2025-04-07 12:50:00,171.92,172.1,170.64,170.99,762068.0,171.92,172.1,170.64,170.99,762068.0
2025-04-07 13:00:00,170.96,174.07,170.89,171.88,1235749.0,170.96,174.07,170.89,171.88,1235749.0
2025-04-07 13:10:00,171.84,174.73,171.26,174.26,1313272.0,171.84,174.73,171.26,174.26,1313272.0
2025-04-07 13:20:00,174.27,175.08,173.72,174.78,1334449.0,174.27,175.08,173.72,174.78,1334449.0
2025-04-07 13:30:00,174.78,175.43,173.54,175.39,1073957.0,174.78,175.43,173.54,175.39,1073957.0
2025-04-07 13:40:00,175.37,176.37,174.4,176.23,1250026.0,175.37,176.37,174.4,176.23,1250026.0
2025-04-07 13:50:00,176.21,176.84,175.55,176.66,1271112.0,176.21,176.84,175.55,176.66,1271112.0
2025-04-07 14:00:00,176.65,176.85,175.43,176.0,1163799.0,176.65,176.85,175.43,176.0,1163799.0
2025-04-07 14:10:00,175.97,176.85,175.0,176.66,1041703.0,175.97,176.85,175.0,176.66,1041703.0
2025-04-07 14:20:00,176.67,177.22,174.86,174.96,1184061.0,176.67,177.22,174.86,174.96,1184061.0
2025-04-07 14:30:00,174.97,176.8,174.93,176.72,1046891.0,174.97,176.8,174.93,176.72,1046891.0
2025-04-07 14:40:00,176.71,177.15,175.6,175.97,1020818.0,176.71,177.15,175.6,175.97,1020818.0
2025-04-07 14:50:00,175.87,176.11,174.43,174.85,794378.0,175.87,176.11,174.43,174.85,794378.0
2025-04-07 15:00:00,174.85,176.04,174.09,174.16,1099624.0,174.85,176.04,174.09,174.16,1099624.0
2025-04-07 15:10:00,174.11,175.36,173.45,175.01,1002804.0,174.11,175.36,173.45,175.01,1002804.0
2025-04-07 15:20:00,175.0,175.39,173.7,173.82,971308.0,175.0,175.39,173.7,173.82,971308.0
2025-04-07 15:30:00,173.8,176.41,173.79,175.4,1307017.0,173.8,176.41,173.79,175.4,1307017.0
2025-04-07 15:40:00,175.38,175.52,173.59,174.32,1200852.0,175.38,175.52,173.59,174.32,1200852.0
2025-04-07 15:50:00,174.23,175.68,173.5,175.45,3841159.0,174.23,175.68,173.5,175.45,3841159.0
2025-04-08 09:30:00,185.15,185.83,181.31,181.39,6177279.0,185.15,185.83,181.31,181.39,6177279.0
2025-04-08 09:40:00,181.41,181.92,180.19,180.29,2906345.0,181.41,181.92,180.19,180.29,2906345.0
2025-04-08 09:50:00,180.33,182.71,180.18,182.2,2150302.0,180.33,182.71,180.18,182.2,2150302.0
2025-04-08 10:00:00,182.2,183.64,181.82,183.59,1992324.0,182.2,183.64,181.82,183.59,1992324.0
2025-04-08 10:10:00,183.59,183.79,182.94,183.27,1461347.0,183.59,183.79,182.94,183.27,1461347.0
2025-04-08 10:20:00,183.28,183.72,180.4,182.2,1453309.0,183.28,183.72,180.4,182.2,1453309.0
2025-04-08 10:30:00,182.21,183.07,181.69,182.98,1254855.0,182.21,183.07,181.69,182.98,1254855.0
2025-04-08 10:40:00,182.95,183.09,180.81,180.9,1173953.0,182.95,183.09,180.81,180.9,1173953.0
2025-04-08 10:50:00,180.94,181.66,180.57,180.62,932170.0,180.94,181.66,180.57,180.62,932170.0
2025-04-08 11:00:00,180.63,180.97,179.33,179.73,1182399.0,180.63,180.97,179.33,179.73,1182399.0
2025-04-08 11:10:00,179.75,179.84,178.5,179.05,1242213.0,179.75,179.84,178.5,179.05,1242213.0
2025-04-08 11:20:00,179.05,179.65,178.12,178.15,1073874.0,179.05,179.65,178.12,178.15,1073874.0
2025-04-08 11:30:00,178.15,178.76,177.59,178.76,1277192.0,178.15,178.76,177.59,178.76,1277192.0
2025-04-08 11:40:00,178.77,179.16,178.03,178.16,854961.0,178.77,179.16,178.03,178.16,854961.0
2025-04-08 11:50:00,178.18,178.58,177.6,178.36,621807.0,178.18,178.58,177.6,178.36,621807.0
2025-04-08 12:00:00,178.37,178.48,177.77,178.13,985937.0,178.37,178.48,177.77,178.13,985937.0
2025-04-08 12:10:00,178.12,178.79,176.75,176.8,1236973.0,178.12,178.79,176.75,176.8,1236973.0
2025-04-08 12:20:00,176.8,177.19,176.08,177.16,1011811.0,176.8,177.19,176.08,177.16,1011811.0
2025-04-08 12:30:00,177.15,177.45,175.23,175.42,1155487.0,177.15,177.45,175.23,175.42,1155487.0
2025-04-08 12:40:00,175.44,177.57,175.02,176.69,1226278.0,175.44,177.57,175.02,176.69,1226278.0
2025-04-08 12:50:00,176.67,177.14,175.38,175.44,1023720.0,176.67,177.14,175.38,175.44,1023720.0
2025-04-08 13:00:00,175.44,176.07,174.2,174.4,1181822.0,175.44,176.07,174.2,174.4,1181822.0
2025-04-08 13:10:00,174.41,175.78,174.26,175.09,1224176.0,174.41,175.78,174.26,175.09,1224176.0
2025-04-08 13:20:00,175.04,175.24,173.71,173.72,777586.0,175.04,175.24,173.71,173.72,777586.0
2025-04-08 13:30:00,173.71,175.05,173.4,174.73,1086960.0,173.71,175.05,173.4,174.73,1086960.0
2025-04-08 13:40:00,174.71,176.3,174.57,174.72,1111790.0,174.71,176.3,174.57,174.72,1111790.0
2025-04-08 13:50:00,174.75,175.42,174.4,175.14,680741.0,174.75,175.42,174.4,175.14,680741.0
2025-04-08 14:00:00,175.11,175.18,173.97,174.27,565477.0,175.11,175.18,173.97,174.27,565477.0
2025-04-08 14:10:00,174.28,175.34,173.7,175.13,645038.0,174.28,175.34,173.7,175.13,645038.0
2025-04-08 14:20:00,175.15,175.27,173.74,173.97,675173.0,175.15,175.27,173.74,173.97,675173.0
2025-04-08 14:30:00,173.97,175.57,173.18,173.89,1232771.0,173.97,175.57,173.18,173.89,1232771.0
2025-04-08 14:40:00,173.89,174.37,173.36,173.94,773076.0,173.89,174.37,173.36,173.94,773076.0
2025-04-08 14:50:00,173.94,174.07,172.69,172.75,701530.0,173.94,174.07,172.69,172.75,701530.0
2025-04-08 15:00:00,172.73,172.98,171.21,171.33,1236610.0,172.73,172.98,171.21,171.33,1236610.0
2025-04-08 15:10:00,171.32,171.54,169.15,169.75,1935833.0,171.32,171.54,169.15,169.75,1935833.0
2025-04-08 15:20:00,169.72,171.77,169.67,171.34,1434902.0,169.72,171.77,169.67,171.34,1434902.0
2025-04-08 15:30:00,171.35,171.36,169.56,169.84,1509178.0,171.35,171.36,169.56,169.84,1509178.0
2025-04-08 15:40:00,169.81,170.42,168.77,168.8,1750348.0,169.81,170.42,168.77,168.8,1750348.0
2025-04-08 15:50:00,168.84,171.38,168.57,171.09,4705929.0,168.84,171.38,168.57,171.09,4705929.0
2025-04-09 09:30:00,172.12,173.42,171.04,173.42,3660751.0,172.12,173.42,171.04,173.42,3660751.0
2025-04-09 09:40:00,173.4,174.07,171.72,173.36,2069322.0,173.4,174.07,171.72,173.36,2069322.0
2025-04-09 09:50:00,173.37,174.37,173.15,173.81,1767552.0,173.37,174.37,173.15,173.81,1767552.0
2025-04-09 10:00:00,173.8,175.52,173.04,173.5,1894003.0,173.8,175.52,173.04,173.5,1894003.0
2025-04-09 10:10:00,173.52,174.24,172.45,174.02,1331251.0,173.52,174.24,172.45,174.02,1331251.0
2025-04-09 10:20:00,174.01,174.65,172.0,173.61,1462701.0,174.01,174.65,172.0,173.61,1462701.0
2025-04-09 10:30:00,173.64,175.15,173.56,173.97,1742902.0,173.64,175.15,173.56,173.97,1742902.0
2025-04-09 10:40:00,173.97,174.09,172.32,172.56,1163412.0,173.97,174.09,172.32,172.56,1163412.0
2025-04-09 10:50:00,172.56,172.84,171.01,171.04,1733723.0,172.56,172.84,171.01,171.04,1733723.0
2025-04-09 11:00:00,171.04,172.3,170.13,171.93,1750409.0,171.04,172.3,170.13,171.93,1750409.0
2025-04-09 11:10:00,171.95,172.88,171.45,172.78,928727.0,171.95,172.88,171.45,172.78,928727.0
2025-04-09 11:20:00,172.78,173.02,171.66,171.69,1035210.0,172.78,173.02,171.66,171.69,1035210.0
2025-04-09 11:30:00,171.69,172.11,170.84,171.0,970291.0,171.69,172.11,170.84,171.0,970291.0
2025-04-09 11:40:00,170.99,172.29,170.61,171.83,930938.0,170.99,172.29,170.61,171.83,930938.0
2025-04-09 11:50:00,171.84,172.06,170.3,170.5,843905.0,171.84,172.06,170.3,170.5,843905.0
2025-04-09 12:00:00,170.49,171.37,169.95,171.12,969638.0,170.49,171.37,169.95,171.12,969638.0
2025-04-09 12:10:00,171.14,172.28,171.01,171.94,737069.0,171.14,172.28,171.01,171.94,737069.0
2025-04-09 12:20:00,171.94,172.09,171.46,171.56,752852.0,171.94,172.09,171.46,171.56,752852.0
2025-04-09 12:30:00,171.56,172.33,171.26,171.97,536195.0,171.56,172.33,171.26,171.97,536195.0
2025-04-09 12:40:00,171.96,172.34,171.64,172.0,557443.0,171.96,172.34,171.64,172.0,557443.0
2025-04-09 12:50:00,172.0,172.53,171.78,171.99,907513.0,172.0,172.53,171.78,171.99,907513.0
2025-04-09 13:00:00,172.0,173.44,171.94,172.08,1661934.0,172.0,173.44,171.94,172.08,1661934.0
2025-04-09 13:10:00,172.1,176.99,170.16,176.68,1999072.0,172.1,176.99,170.16,176.68,1999072.0
2025-04-09 13:20:00,176.57,185.98,174.09,181.27,5661440.0,176.57,185.98,174.09,181.27,5661440.0
2025-04-09 13:30:00,181.28,186.22,181.18,182.77,4129133.0,181.28,186.22,181.18,182.77,4129133.0
2025-04-09 13:40:00,182.82,185.47,181.35,184.27,2546113.0,182.82,185.47,181.35,184.27,2546113.0
2025-04-09 13:50:00,184.28,186.37,183.02,186.09,2501852.0,184.28,186.37,183.02,186.09,2501852.0
2025-04-09 14:00:00,186.09,187.92,185.3,186.44,2789084.0,186.09,187.92,185.3,186.44,2789084.0
2025-04-09 14:10:00,186.34,187.75,185.84,186.58,2203785.0,186.34,187.75,185.84,186.58,2203785.0
2025-04-09 14:20:00,186.59,188.74,186.02,188.42,2026396.0,186.59,188.74,186.02,188.42,2026396.0
2025-04-09 14:30:00,188.41,189.14,187.72,188.16,1507495.0,188.41,189.14,187.72,188.16,1507495.0
2025-04-09 14:40:00,188.12,188.61,186.0,186.59,1865441.0,188.12,188.61,186.0,186.59,1865441.0
2025-04-09 14:50:00,186.59,187.63,185.85,186.11,1496399.0,186.59,187.63,185.85,186.11,1496399.0
2025-04-09 15:00:00,186.11,187.41,185.43,186.47,1595125.0,186.11,187.41,185.43,186.47,1595125.0
2025-04-09 15:10:00,186.49,188.33,186.41,188.33,1581423.0,186.49,188.33,186.41,188.33,1581423.0
2025-04-09 15:20:00,188.34,189.72,188.27,189.35,2212468.0,188.34,189.72,188.27,189.35,2212468.0
2025-04-09 15:30:00,189.33,190.57,188.76,189.77,2592869.0,189.33,190.57,188.76,189.77,2592869.0
2025-04-09 15:40:00,189.77,190.47,188.96,190.37,1677476.0,189.77,190.47,188.96,190.37,1677476.0
2025-04-09 15:50:00,190.39,192.65,190.35,190.95,6223783.0,190.39,192.65,190.35,190.95,6223783.0
2025-04-10 09:30:00,185.43,186.4,184.45,185.77,3421605.0,185.43,186.4,184.45,185.77,3421605.0
2025-04-10 09:40:00,185.78,186.0,183.74,185.86,1523848.0,185.78,186.0,183.74,185.86,1523848.0
2025-04-10 09:50:00,185.82,186.07,184.23,184.34,983985.0,185.82,186.07,184.23,184.34,983985.0
2025-04-10 10:00:00,184.38,185.09,183.4,184.92,1184990.0,184.38,185.09,183.4,184.92,1184990.0
2025-04-10 10:10:00,184.89,184.92,183.76,184.5,755414.0,184.89,184.92,183.76,184.5,755414.0
2025-04-10 10:20:00,184.49,185.58,183.76,184.59,783594.0,184.49,185.58,183.76,184.59,783594.0
2025-04-10 10:30:00,184.65,186.57,184.61,186.25,877839.0,184.65,186.57,184.61,186.25,877839.0
2025-04-10 10:40:00,186.22,186.87,184.15,184.42,1020077.0,186.22,186.87,184.15,184.42,1020077.0
2025-04-10 10:50:00,184.37,184.69,182.74,182.81,1076017.0,184.37,184.69,182.74,182.81,1076017.0
2025-04-10 11:00:00,182.81,184.14,182.29,184.09,1113209.0,182.81,184.14,182.29,184.09,1113209.0
2025-04-10 11:10:00,184.07,184.15,182.92,183.23,597996.0,184.07,184.15,182.92,183.23,597996.0
2025-04-10 11:20:00,183.2,183.38,182.56,182.58,523536.0,183.2,183.38,182.56,182.58,523536.0
2025-04-10 11:30:00,182.6,182.85,181.51,181.81,1000145.0,182.6,182.85,181.51,181.81,1000145.0
2025-04-10 11:40:00,181.81,182.18,180.77,181.06,968842.0,181.81,182.18,180.77,181.06,968842.0
2025-04-10 11:50:00,181.07,181.1,179.44,179.5,1126700.0,181.07,181.1,179.44,179.5,1126700.0
2025-04-10 12:00:00,179.48,179.93,178.25,179.11,1459156.0,179.48,179.93,178.25,179.11,1459156.0
2025-04-10 12:10:00,179.11,179.54,177.21,177.81,1263975.0,179.11,179.54,177.21,177.81,1263975.0
2025-04-10 12:20:00,177.78,177.8,175.85,176.49,1270230.0,177.78,177.8,175.85,176.49,1270230.0
2025-04-10 12:30:00,176.47,178.85,176.32,178.57,1273389.0,176.47,178.85,176.32,178.57,1273389.0
2025-04-10 12:40:00,178.61,179.26,177.49,178.94,1022447.0,178.61,179.26,177.49,178.94,1022447.0
2025-04-10 12:50:00,178.99,179.85,178.2,179.58,773570.0,178.99,179.85,178.2,179.58,773570.0
2025-04-10 13:00:00,179.56,181.6,178.79,179.06,1405243.0,179.56,181.6,178.79,179.06,1405243.0
2025-04-10 13:10:00,179.02,179.19,177.53,178.21,816374.0,179.02,179.19,177.53,178.21,816374.0
2025-04-10 13:20:00,178.17,180.39,177.0,180.25,853179.0,178.17,180.39,177.0,180.25,853179.0
2025-04-10 13:30:00,180.22,180.91,179.85,180.08,742952.0,180.22,180.91,179.85,180.08,742952.0
2025-04-10 13:40:00,180.09,181.73,179.91,180.94,837769.0,180.09,181.73,179.91,180.94,837769.0
2025-04-10 13:50:00,180.93,182.36,180.39,181.77,829331.0,180.93,182.36,180.39,181.77,829331.0
2025-04-10 14:00:00,181.78,183.11,180.54,180.64,933235.0,181.78,183.11,180.54,180.64,933235.0
2025-04-10 14:10:00,180.62,181.22,179.8,180.81,694131.0,180.62,181.22,179.8,180.81,694131.0
2025-04-10 14:20:00,180.84,183.01,180.8,182.89,769028.0,180.84,183.01,180.8,182.89,769028.0
2025-04-10 14:30:00,182.91,183.2,181.4,182.39,736876.0,182.91,183.2,181.4,182.39,736876.0
2025-04-10 14:40:00,182.39,182.84,181.37,181.92,651922.0,182.39,182.84,181.37,181.92,651922.0
2025-04-10 14:50:00,181.94,182.6,180.88,181.74,705390.0,181.94,182.6,180.88,181.74,705390.0
2025-04-10 15:00:00,181.79,182.97,181.1,181.1,702650.0,181.79,182.97,181.1,181.1,702650.0
2025-04-10 15:10:00,181.13,181.91,180.74,181.84,676444.0,181.13,181.91,180.74,181.84,676444.0
2025-04-10 15:20:00,181.86,182.42,180.05,180.1,768622.0,181.86,182.42,180.05,180.1,768622.0
2025-04-10 15:30:00,180.09,181.33,180.0,180.18,733935.0,180.09,181.33,180.0,180.18,733935.0
2025-04-10 15:40:00,180.18,180.4,178.66,178.82,1263142.0,180.18,180.4,178.66,178.82,1263142.0
2025-04-10 15:50:00,178.72,181.72,178.57,181.04,3319321.0,178.72,181.72,178.57,181.04,3319321.0
2025-04-11 09:30:00,179.93,181.0,179.01,180.77,1870011.0,179.93,181.0,179.01,180.77,1870011.0
2025-04-11 09:40:00,180.72,182.27,179.92,181.96,1402429.0,180.72,182.27,179.92,181.96,1402429.0
2025-04-11 09:50:00,182.0,182.53,181.17,181.36,981326.0,182.0,182.53,181.17,181.36,981326.0
2025-04-11 10:00:00,181.33,182.0,179.7,181.57,1253302.0,181.33,182.0,179.7,181.57,1253302.0
2025-04-11 10:10:00,181.66,181.86,179.68,179.77,800950.0,181.66,181.86,179.68,179.77,800950.0
2025-04-11 10:20:00,179.79,179.79,178.14,178.28,1002396.0,179.79,179.79,178.14,178.28,1002396.0
2025-04-11 10:30:00,178.31,179.88,178.0,179.71,868900.0,178.31,179.88,178.0,179.71,868900.0
2025-04-11 10:40:00,179.71,181.08,179.34,180.52,796329.0,179.71,181.08,179.34,180.52,796329.0
2025-04-11 10:50:00,180.49,180.49,179.3,179.37,494521.0,180.49,180.49,179.3,179.37,494521.0
2025-04-11 11:00:00,179.35,180.96,178.4,179.12,844090.0,179.35,180.96,178.4,179.12,844090.0
2025-04-11 11:10:00,179.13,179.32,178.2,178.58,607965.0,179.13,179.32,178.2,178.58,607965.0
2025-04-11 11:20:00,178.59,179.72,178.53,179.53,709091.0,178.59,179.72,178.53,179.53,709091.0
2025-04-11 11:30:00,179.53,180.85,179.3,180.71,634761.0,179.53,180.85,179.3,180.71,634761.0
2025-04-11 11:40:00,180.72,180.78,180.01,180.39,463928.0,180.72,180.78,180.01,180.39,463928.0
2025-04-11 11:50:00,180.39,181.13,179.94,181.04,484591.0,180.39,181.13,179.94,181.04,484591.0
2025-04-11 12:00:00,181.01,181.39,180.54,180.87,474940.0,181.01,181.39,180.54,180.87,474940.0
2025-04-11 12:10:00,180.87,181.62,180.85,181.39,491309.0,180.87,181.62,180.85,181.39,491309.0
2025-04-11 12:20:00,181.38,181.46,180.53,181.22,326319.0,181.38,181.46,180.53,181.22,326319.0
2025-04-11 12:30:00,181.24,182.98,181.21,182.71,629265.0,181.24,182.98,181.21,182.71,629265.0
2025-04-11 12:40:00,182.73,183.64,182.52,183.62,762657.0,182.73,183.64,182.52,183.62,762657.0
2025-04-11 12:50:00,183.62,184.04,183.28,183.35,1096585.0,183.62,184.04,183.28,183.35,1096585.0
2025-04-11 13:00:00,183.39,183.86,182.87,183.21,569285.0,183.39,183.86,182.87,183.21,569285.0
2025-04-11 13:10:00,183.23,183.27,182.07,182.19,458495.0,183.23,183.27,182.07,182.19,458495.0
2025-04-11 13:20:00,182.14,183.12,182.0,182.89,651553.0,182.14,183.12,182.0,182.89,651553.0
2025-04-11 13:30:00,182.89,183.6,182.17,183.51,548984.0,182.89,183.6,182.17,183.51,548984.0
2025-04-11 13:40:00,183.51,184.5,183.19,184.14,973531.0,183.51,184.5,183.19,184.14,973531.0
2025-04-11 13:50:00,184.07,184.75,183.85,184.01,706752.0,184.07,184.75,183.85,184.01,706752.0
2025-04-11 14:00:00,184.02,184.15,183.23,183.51,647649.0,184.02,184.15,183.23,183.51,647649.0
2025-04-11 14:10:00,183.49,184.32,183.29,183.53,496562.0,183.49,184.32,183.29,183.53,496562.0
2025-04-11 14:20:00,183.53,183.89,183.06,183.58,468249.0,183.53,183.89,183.06,183.58,468249.0
2025-04-11 14:30:00,183.56,184.03,183.35,183.59,403140.0,183.56,184.03,183.35,183.59,403140.0
2025-04-11 14:40:00,183.59,184.05,183.56,183.96,357935.0,183.59,184.05,183.56,183.96,357935.0
2025-04-11 14:50:00,183.98,184.14,183.27,183.48,481509.0,183.98,184.14,183.27,183.48,481509.0
2025-04-11 15:00:00,183.46,184.27,183.43,184.06,425568.0,183.46,184.27,183.43,184.06,425568.0
2025-04-11 15:10:00,184.1,184.49,183.83,184.42,527472.0,184.1,184.49,183.83,184.42,527472.0
2025-04-11 15:20:00,184.43,184.73,184.26,184.48,626642.0,184.43,184.73,184.26,184.48,626642.0
2025-04-11 15:30:00,184.49,184.78,184.14,184.63,672726.0,184.49,184.78,184.14,184.63,672726.0
2025-04-11 15:40:00,184.63,184.93,184.0,184.83,844280.0,184.63,184.93,184.0,184.83,844280.0
2025-04-11 15:50:00,184.86,185.86,184.58,184.79,3697220.0,184.86,185.86,184.58,184.79,3697220.0
2025-04-14 09:30:00,186.84,187.44,184.4,184.42,4153990.0,186.84,187.44,184.4,184.42,4153990.0
2025-04-14 09:40:00,184.43,184.52,182.62,183.5,2045557.0,184.43,184.52,182.62,183.5,2045557.0
2025-04-14 09:50:00,183.5,184.24,183.1,183.28,985422.0,183.5,184.24,183.1,183.28,985422.0
2025-04-14 10:00:00,183.3,184.55,183.08,184.24,1038701.0,183.3,184.55,183.08,184.24,1038701.0
2025-04-14 10:10:00,184.25,184.44,183.25,184.37,789795.0,184.25,184.44,183.25,184.37,789795.0
2025-04-14 10:20:00,184.4,185.1,184.28,184.98,910941.0,184.4,185.1,184.28,184.98,910941.0
2025-04-14 10:30:00,185.0,185.05,184.54,185.0,620982.0,185.0,185.05,184.54,185.0,620982.0
2025-04-14 10:40:00,185.0,185.26,184.73,185.1,643834.0,185.0,185.26,184.73,185.1,643834.0
2025-04-14 10:50:00,185.11,185.94,184.83,185.03,836392.0,185.11,185.94,184.83,185.03,836392.0
2025-04-14 11:00:00,185.03,185.29,183.75,184.03,768957.0,185.03,185.29,183.75,184.03,768957.0
2025-04-14 11:10:00,184.02,184.21,183.03,183.84,1101879.0,184.02,184.21,183.03,183.84,1101879.0
2025-04-14 11:20:00,183.84,184.17,182.88,182.95,738691.0,183.84,184.17,182.88,182.95,738691.0
2025-04-14 11:30:00,182.96,183.32,182.17,182.28,687329.0,182.96,183.32,182.17,182.28,687329.0
2025-04-14 11:40:00,182.26,182.5,181.08,181.12,834017.0,182.26,182.5,181.08,181.12,834017.0
2025-04-14 11:50:00,181.09,181.55,180.93,181.16,790428.0,181.09,181.55,180.93,181.16,790428.0
2025-04-14 12:00:00,181.18,181.57,180.88,181.0,577205.0,181.18,181.57,180.88,181.0,577205.0
2025-04-14 12:10:00,181.0,181.44,180.22,181.19,859528.0,181.0,181.44,180.22,181.19,859528.0
2025-04-14 12:20:00,181.19,181.34,180.32,180.57,643695.0,181.19,181.34,180.32,180.57,643695.0
2025-04-14 12:30:00,180.55,180.87,180.21,180.4,595381.0,180.55,180.87,180.21,180.4,595381.0
2025-04-14 12:40:00,180.38,180.74,179.96,180.26,624588.0,180.38,180.74,179.96,180.26,624588.0
2025-04-14 12:50:00,180.25,180.3,179.32,179.34,619251.0,180.25,180.3,179.32,179.34,619251.0
2025-04-14 13:00:00,179.35,180.61,179.23,180.21,752331.0,179.35,180.61,179.23,180.21,752331.0
2025-04-14 13:10:00,180.22,180.46,179.74,180.41,579583.0,180.22,180.46,179.74,180.41,579583.0
2025-04-14 13:20:00,180.41,181.16,180.27,180.38,551977.0,180.41,181.16,180.27,180.38,551977.0
2025-04-14 13:30:00,180.37,180.87,179.92,180.69,329506.0,180.37,180.87,179.92,180.69,329506.0
2025-04-14 13:40:00,180.67,181.15,180.45,180.98,423212.0,180.67,181.15,180.45,180.98,423212.0
2025-04-14 13:50:00,180.99,181.93,180.82,181.78,537031.0,180.99,181.93,180.82,181.78,537031.0
2025-04-14 14:00:00,181.8,182.08,181.69,181.97,432298.0,181.8,182.08,181.69,181.97,432298.0
2025-04-14 14:10:00,181.97,181.99,181.5,181.75,327962.0,181.97,181.99,181.5,181.75,327962.0
2025-04-14 14:20:00,181.78,181.96,181.64,181.68,392922.0,181.78,181.96,181.64,181.68,392922.0
2025-04-14 14:30:00,181.66,182.01,181.56,181.95,386735.0,181.66,182.01,181.56,181.95,386735.0
2025-04-14 14:40:00,181.98,182.28,181.84,182.0,520464.0,181.98,182.28,181.84,182.0,520464.0
2025-04-14 14:50:00,182.01,182.13,181.85,182.07,298190.0,182.01,182.13,181.85,182.07,298190.0
2025-04-14 15:00:00,182.05,182.75,182.04,182.74,536789.0,182.05,182.75,182.04,182.74,536789.0
2025-04-14 15:10:00,182.74,182.92,182.47,182.56,512043.0,182.74,182.92,182.47,182.56,512043.0
2025-04-14 15:20:00,182.58,182.85,182.26,182.42,587331.0,182.58,182.85,182.26,182.42,587331.0
2025-04-14 15:30:00,182.43,182.83,182.2,182.81,599877.0,182.43,182.83,182.2,182.81,599877.0
2025-04-14 15:40:00,182.79,183.17,182.07,182.47,772212.0,182.79,183.17,182.07,182.47,772212.0
2025-04-14 15:50:00,182.43,182.63,181.55,182.06,2051025.0,182.43,182.63,181.55,182.06,2051025.0
2025-04-15 09:30:00,181.31,182.05,179.51,181.95,2316038.0,181.31,182.05,179.51,181.95,2316038.0
2025-04-15 09:40:00,181.97,182.26,181.36,181.94,1098095.0,181.97,182.26,181.36,181.94,1098095.0
2025-04-15 09:50:00,181.97,182.35,181.29,181.38,1048551.0,181.97,182.35,181.29,181.38,1048551.0
2025-04-15 10:00:00,181.39,181.56,180.96,181.34,736099.0,181.39,181.56,180.96,181.34,736099.0
2025-04-15 10:10:00,181.32,182.05,179.85,180.03,1325001.0,181.32,182.05,179.85,180.03,1325001.0
2025-04-15 10:20:00,179.98,180.65,179.45,179.79,1174704.0,179.98,180.65,179.45,179.79,1174704.0
2025-04-15 10:30:00,179.81,180.75,179.79,180.19,823838.0,179.81,180.75,179.79,180.19,823838.0
2025-04-15 10:40:00,180.21,181.0,179.95,180.61,713215.0,180.21,181.0,179.95,180.61,713215.0
2025-04-15 10:50:00,180.62,180.94,180.15,180.54,608232.0,180.62,180.94,180.15,180.54,608232.0
2025-04-15 11:00:00,180.59,181.17,180.49,181.02,692264.0,180.59,181.17,180.49,181.02,692264.0
2025-04-15 11:10:00,181.03,181.35,180.63,181.26,484040.0,181.03,181.35,180.63,181.26,484040.0
2025-04-15 11:20:00,181.27,181.53,180.77,180.96,504374.0,181.27,181.53,180.77,180.96,504374.0
2025-04-15 11:30:00,180.97,181.2,180.15,180.37,531937.0,180.97,181.2,180.15,180.37,531937.0
2025-04-15 11:40:00,180.35,180.63,180.0,180.12,497183.0,180.35,180.63,180.0,180.12,497183.0
2025-04-15 11:50:00,180.16,180.9,180.02,180.73,501365.0,180.16,180.9,180.02,180.73,501365.0
2025-04-15 12:00:00,180.73,181.04,180.51,180.54,469488.0,180.73,181.04,180.51,180.54,469488.0
2025-04-15 12:10:00,180.52,181.04,180.47,180.74,397242.0,180.52,181.04,180.47,180.74,397242.0
2025-04-15 12:20:00,180.74,181.0,180.6,180.64,482016.0,180.74,181.0,180.6,180.64,482016.0
2025-04-15 12:30:00,180.66,180.72,180.3,180.32,321453.0,180.66,180.72,180.3,180.32,321453.0
2025-04-15 12:40:00,180.35,180.63,180.12,180.35,422717.0,180.35,180.63,180.12,180.35,422717.0
2025-04-15 12:50:00,180.34,180.4,179.51,179.75,696481.0,180.34,180.4,179.51,179.75,696481.0
2025-04-15 13:00:00,179.74,180.09,179.54,179.84,514974.0,179.74,180.09,179.54,179.84,514974.0
2025-04-15 13:10:00,179.84,180.04,179.32,179.35,503793.0,179.84,180.04,179.32,179.35,503793.0
2025-04-15 13:20:00,179.34,179.51,178.95,179.12,709005.0,179.34,179.51,178.95,179.12,709005.0
2025-04-15 13:30:00,179.13,179.62,179.0,179.47,440925.0,179.13,179.62,179.0,179.47,440925.0
2025-04-15 13:40:00,179.47,179.69,178.91,178.97,589365.0,179.47,179.69,178.91,178.97,589365.0
2025-04-15 13:50:00,178.97,179.05,178.29,178.86,1098845.0,178.97,179.05,178.29,178.86,1098845.0
2025-04-15 14:00:00,178.84,178.97,178.19,178.57,516933.0,178.84,178.97,178.19,178.57,516933.0
2025-04-15 14:10:00,178.56,178.57,177.93,178.06,570574.0,178.56,178.57,177.93,178.06,570574.0
2025-04-15 14:20:00,178.07,178.61,178.02,178.35,526841.0,178.07,178.61,178.02,178.35,526841.0
2025-04-15 14:30:00,178.34,178.77,178.22,178.6,458244.0,178.34,178.77,178.22,178.6,458244.0
2025-04-15 14:40:00,178.61,179.46,178.59,179.11,450033.0,178.61,179.46,178.59,179.11,450033.0
2025-04-15 14:50:00,179.13,179.54,178.92,179.43,358451.0,179.13,179.54,178.92,179.43,358451.0
2025-04-15 15:00:00,179.41,179.48,179.02,179.14,427172.0,179.41,179.48,179.02,179.14,427172.0
2025-04-15 15:10:00,179.13,179.49,178.93,179.43,415415.0,179.13,179.49,178.93,179.43,415415.0
2025-04-15 15:20:00,179.42,179.58,178.75,178.99,551553.0,179.42,179.58,178.75,178.99,551553.0
2025-04-15 15:30:00,179.0,179.28,178.94,179.15,447945.0,179.0,179.28,178.94,179.15,447945.0
2025-04-15 15:40:00,179.14,179.31,178.8,179.09,505491.0,179.14,179.31,178.8,179.09,505491.0
2025-04-15 15:50:00,179.07,179.9,178.98,179.58,2018362.0,179.07,179.9,178.98,179.58,2018362.0
2025-04-16 09:30:00,176.29,177.79,176.16,177.4,1840024.0,176.29,177.79,176.16,177.4,1840024.0
2025-04-16 09:40:00,177.37,178.06,176.65,176.72,864550.0,177.37,178.06,176.65,176.72,864550.0
2025-04-16 09:50:00,176.7,177.03,175.83,175.84,913099.0,176.7,177.03,175.83,175.84,913099.0
2025-04-16 10:00:00,175.86,176.6,175.78,176.33,858752.0,175.86,176.6,175.78,176.33,858752.0
2025-04-16 10:10:00,176.32,176.43,175.59,175.89,753993.0,176.32,176.43,175.59,175.89,753993.0
2025-04-16 10:20:00,175.91,177.07,175.75,176.65,765205.0,175.91,177.07,175.75,176.65,765205.0
2025-04-16 10:30:00,176.65,177.29,176.51,177.27,575640.0,176.65,177.29,176.51,177.27,575640.0
2025-04-16 10:40:00,177.28,177.89,177.16,177.2,581287.0,177.28,177.89,177.16,177.2,581287.0
2025-04-16 10:50:00,177.19,177.75,177.14,177.56,403860.0,177.19,177.75,177.14,177.56,403860.0
2025-04-16 11:00:00,177.58,177.98,177.22,177.88,484553.0,177.58,177.98,177.22,177.88,484553.0
2025-04-16 11:10:00,177.87,178.1,177.59,177.83,553562.0,177.87,178.1,177.59,177.83,553562.0
2025-04-16 11:20:00,177.84,179.11,177.72,178.68,712845.0,177.84,179.11,177.72,178.68,712845.0
2025-04-16 11:30:00,178.68,178.72,178.17,178.22,372114.0,178.68,178.72,178.17,178.22,372114.0
2025-04-16 11:40:00,178.21,178.27,177.25,177.32,549212.0,178.21,178.27,177.25,177.32,549212.0
2025-04-16 11:50:00,177.31,177.43,176.74,176.9,475199.0,177.31,177.43,176.74,176.9,475199.0
2025-04-16 12:00:00,176.92,177.21,176.69,177.12,418736.0,176.92,177.21,176.69,177.12,418736.0
2025-04-16 12:10:00,177.13,177.27,176.84,177.01,320928.0,177.13,177.27,176.84,177.01,320928.0
2025-04-16 12:20:00,177.01,177.06,176.64,176.83,347260.0,177.01,177.06,176.64,176.83,347260.0
2025-04-16 12:30:00,176.82,177.09,176.37,176.46,428034.0,176.82,177.09,176.37,176.46,428034.0
2025-04-16 12:40:00,176.47,176.9,176.31,176.61,313182.0,176.47,176.9,176.31,176.61,313182.0
2025-04-16 12:50:00,176.61,176.87,176.51,176.64,243985.0,176.61,176.87,176.51,176.64,243985.0
2025-04-16 13:00:00,176.63,176.88,176.32,176.41,304694.0,176.63,176.88,176.32,176.41,304694.0
2025-04-16 13:10:00,176.41,176.87,176.25,176.74,350512.0,176.41,176.87,176.25,176.74,350512.0
2025-04-16 13:20:00,176.73,176.85,176.3,176.69,347555.0,176.73,176.85,176.3,176.69,347555.0
2025-04-16 13:30:00,176.69,176.72,174.9,174.99,1200446.0,176.69,176.72,174.9,174.99,1200446.0
2025-04-16 13:40:00,175.0,175.0,173.78,174.03,1039198.0,175.0,175.0,173.78,174.03,1039198.0
2025-04-16 13:50:00,174.03,174.31,173.0,173.12,948800.0,174.03,174.31,173.0,173.12,948800.0
2025-04-16 14:00:00,173.1,173.72,172.65,173.08,1337742.0,173.1,173.72,172.65,173.08,1337742.0
2025-04-16 14:10:00,173.11,173.31,172.29,172.59,946910.0,173.11,173.31,172.29,172.59,946910.0
2025-04-16 14:20:00,172.6,173.57,172.46,173.3,1151810.0,172.6,173.57,172.46,173.3,1151810.0
2025-04-16 14:30:00,173.29,173.36,172.45,172.49,542339.0,173.29,173.36,172.45,172.49,542339.0
2025-04-16 14:40:00,172.5,172.84,172.25,172.36,796141.0,172.5,172.84,172.25,172.36,796141.0
2025-04-16 14:50:00,172.35,172.53,172.03,172.11,692405.0,172.35,172.53,172.03,172.11,692405.0
2025-04-16 15:00:00,172.12,172.41,171.71,171.89,915772.0,172.12,172.41,171.71,171.89,915772.0
2025-04-16 15:10:00,171.89,172.11,171.51,171.77,933772.0,171.89,172.11,171.51,171.77,933772.0
2025-04-16 15:20:00,171.76,171.97,171.41,171.62,958238.0,171.76,171.97,171.41,171.62,958238.0
2025-04-16 15:30:00,171.63,172.41,171.62,172.37,999961.0,171.63,172.41,171.62,172.37,999961.0
2025-04-16 15:40:00,172.37,173.03,172.16,172.81,1125904.0,172.37,173.03,172.16,172.81,1125904.0
2025-04-16 15:50:00,172.85,174.99,172.85,174.39,3676009.0,172.85,174.99,172.85,174.39,3676009.0
2025-04-17 09:30:00,176.0,176.21,172.96,173.65,3933977.0,176.0,176.21,172.96,173.65,3933977.0
2025-04-17 09:40:00,173.64,174.55,173.5,174.49,991175.0,173.64,174.55,173.5,174.49,991175.0
2025-04-17 09:50:00,174.49,175.4,174.46,174.82,750102.0,174.49,175.4,174.46,174.82,750102.0
2025-04-17 10:00:00,174.81,175.43,173.64,173.94,765286.0,174.81,175.43,173.64,173.94,765286.0
2025-04-17 10:10:00,173.95,174.47,173.5,173.68,554492.0,173.95,174.47,173.5,173.68,554492.0
2025-04-17 10:20:00,173.67,173.83,172.88,172.9,680057.0,173.67,173.83,172.88,172.9,680057.0
2025-04-17 10:30:00,172.9,173.32,172.6,172.91,644075.0,172.9,173.32,172.6,172.91,644075.0
2025-04-17 10:40:00,172.93,173.48,172.79,173.12,716879.0,172.93,173.48,172.79,173.12,716879.0
2025-04-17 10:50:00,173.12,173.33,172.66,172.91,566055.0,173.12,173.33,172.66,172.91,566055.0
2025-04-17 11:00:00,172.93,174.4,172.83,174.11,644009.0,172.93,174.4,172.83,174.11,644009.0
2025-04-17 11:10:00,174.07,174.29,173.58,173.65,821745.0,174.07,174.29,173.58,173.65,821745.0
2025-04-17 11:20:00,173.64,173.68,173.13,173.34,641434.0,173.64,173.68,173.13,173.34,641434.0
2025-04-17 11:30:00,173.35,173.98,173.35,173.66,555718.0,173.35,173.98,173.35,173.66,555718.0
2025-04-17 11:40:00,173.66,173.92,173.44,173.5,379154.0,173.66,173.92,173.44,173.5,379154.0
2025-04-17 11:50:00,173.51,173.96,173.31,173.44,465491.0,173.51,173.96,173.31,173.44,465491.0
2025-04-17 12:00:00,173.44,174.15,173.27,173.93,764223.0,173.44,174.15,173.27,173.93,764223.0
2025-04-17 12:10:00,173.9,174.32,172.98,174.14,662388.0,173.9,174.32,172.98,174.14,662388.0
2025-04-17 12:20:00,174.13,174.18,173.71,173.85,507831.0,174.13,174.18,173.71,173.85,507831.0
2025-04-17 12:30:00,173.83,173.83,173.03,173.1,658105.0,173.83,173.83,173.03,173.1,658105.0
2025-04-17 12:40:00,173.11,173.13,172.34,172.99,692094.0,173.11,173.13,172.34,172.99,692094.0
2025-04-17 12:50:00,172.99,173.59,172.96,173.45,449885.0,172.99,173.59,172.96,173.45,449885.0
2025-04-17 13:00:00,173.44,173.72,173.37,173.47,298703.0,173.44,173.72,173.37,173.47,298703.0
2025-04-17 13:10:00,173.49,173.51,172.88,173.09,336280.0,173.49,173.51,172.88,173.09,336280.0
2025-04-17 13:20:00,173.08,173.31,172.89,173.09,329406.0,173.08,173.31,172.89,173.09,329406.0
2025-04-17 13:30:00,173.1,173.61,173.1,173.61,379650.0,173.1,173.61,173.1,173.61,379650.0
2025-04-17 13:40:00,173.61,173.96,173.26,173.53,341087.0,173.61,173.96,173.26,173.53,341087.0
2025-04-17 13:50:00,173.51,173.9,173.38,173.45,400054.0,173.51,173.9,173.38,173.45,400054.0
2025-04-17 14:00:00,173.46,173.78,173.32,173.71,433648.0,173.46,173.78,173.32,173.71,433648.0
2025-04-17 14:10:00,173.71,173.88,173.24,173.87,460109.0,173.71,173.88,173.24,173.87,460109.0
2025-04-17 14:20:00,173.87,174.31,173.83,174.2,409550.0,173.87,174.31,173.83,174.2,409550.0
2025-04-17 14:30:00,174.22,174.56,174.18,174.47,434546.0,174.22,174.56,174.18,174.47,434546.0
2025-04-17 14:40:00,174.44,174.47,173.55,173.58,487680.0,174.44,174.47,173.55,173.58,487680.0
2025-04-17 14:50:00,173.6,173.86,173.13,173.27,559368.0,173.6,173.86,173.13,173.27,559368.0
2025-04-17 15:00:00,173.26,173.47,173.16,173.41,366825.0,173.26,173.47,173.16,173.41,366825.0
2025-04-17 15:10:00,173.39,173.47,172.63,172.89,481079.0,173.39,173.47,172.63,172.89,481079.0
2025-04-17 15:20:00,172.89,173.0,172.5,172.57,532318.0,172.89,173.0,172.5,172.57,532318.0
2025-04-17 15:30:00,172.58,172.96,172.52,172.78,527118.0,172.58,172.96,172.52,172.78,527118.0
2025-04-17 15:40:00,172.78,172.95,172.23,172.28,977671.0,172.78,172.95,172.23,172.28,977671.0
2025-04-17 15:50:00,172.27,172.84,172.0,172.59,1747232.0,172.27,172.84,172.0,172.59,1747232.0
2025-04-21 09:30:00,169.6,169.61,167.91,168.58,2731783.0,169.6,169.61,167.91,168.58,2731783.0
2025-04-21 09:40:00,168.56,168.86,167.26,167.85,1419470.0,168.56,168.86,167.26,167.85,1419470.0
2025-04-21 09:50:00,167.9,168.1,166.95,167.1,1190167.0,167.9,168.1,166.95,167.1,1190167.0
2025-04-21 10:00:00,167.08,167.14,165.96,166.05,1296304.0,167.08,167.14,165.96,166.05,1296304.0
2025-04-21 10:10:00,166.04,166.76,166.03,166.31,949967.0,166.04,166.76,166.03,166.31,949967.0
2025-04-21 10:20:00,166.3,166.52,165.85,166.14,912236.0,166.3,166.52,165.85,166.14,912236.0
2025-04-21 10:30:00,166.14,166.76,165.94,166.74,898693.0,166.14,166.76,165.94,166.74,898693.0
2025-04-21 10:40:00,166.73,167.03,166.52,166.58,669453.0,166.73,167.03,166.52,166.58,669453.0
2025-04-21 10:50:00,166.57,167.37,166.55,167.27,835138.0,166.57,167.37,166.55,167.27,835138.0
2025-04-21 11:00:00,167.25,167.43,166.79,167.4,754949.0,167.25,167.43,166.79,167.4,754949.0
2025-04-21 11:10:00,167.41,167.58,166.86,167.05,653817.0,167.41,167.58,166.86,167.05,653817.0
2025-04-21 11:20:00,167.05,167.09,166.37,166.82,587804.0,167.05,167.09,166.37,166.82,587804.0
2025-04-21 11:30:00,166.81,166.99,166.62,166.76,457190.0,166.81,166.99,166.62,166.76,457190.0
2025-04-21 11:40:00,166.75,166.82,166.11,166.39,571148.0,166.75,166.82,166.11,166.39,571148.0
2025-04-21 11:50:00,166.4,166.57,166.2,166.47,598628.0,166.4,166.57,166.2,166.47,598628.0
2025-04-21 12:00:00,166.46,167.7,166.45,167.07,558510.0,166.46,167.7,166.45,167.07,558510.0
2025-04-21 12:10:00,167.08,167.09,166.46,166.52,518378.0,167.08,167.09,166.46,166.52,518378.0
2025-04-21 12:20:00,166.51,166.68,166.4,166.53,438262.0,166.51,166.68,166.4,166.53,438262.0
2025-04-21 12:30:00,166.52,167.06,166.51,166.92,485613.0,166.52,167.06,166.51,166.92,485613.0
2025-04-21 12:40:00,166.93,167.12,166.76,166.78,464024.0,166.93,167.12,166.76,166.78,464024.0
2025-04-21 12:50:00,166.78,166.81,166.32,166.35,345078.0,166.78,166.81,166.32,166.35,345078.0
2025-04-21 13:00:00,166.34,166.37,165.85,166.07,660947.0,166.34,166.37,165.85,166.07,660947.0
2025-04-21 13:10:00,166.06,166.1,165.65,165.96,438713.0,166.06,166.1,165.65,165.96,438713.0
2025-04-21 13:20:00,165.93,166.1,165.57,165.64,412842.0,165.93,166.1,165.57,165.64,412842.0
2025-04-21 13:30:00,165.62,165.92,165.57,165.64,365493.0,165.62,165.92,165.57,165.64,365493.0
2025-04-21 13:40:00,165.63,165.8,165.61,165.62,389660.0,165.63,165.8,165.61,165.62,389660.0
2025-04-21 13:50:00,165.62,165.74,165.43,165.53,508223.0,165.62,165.74,165.43,165.53,508223.0
2025-04-21 14:00:00,165.53,165.81,165.44,165.68,447140.0,165.53,165.81,165.44,165.68,447140.0
2025-04-21 14:10:00,165.67,166.15,165.53,165.96,387979.0,165.67,166.15,165.53,165.96,387979.0
2025-04-21 14:20:00,165.95,166.0,165.76,165.93,378352.0,165.95,166.0,165.76,165.93,378352.0
2025-04-21 14:30:00,165.92,166.11,165.81,166.07,380101.0,165.92,166.11,165.81,166.07,380101.0
2025-04-21 14:40:00,166.08,166.11,165.49,165.6,517965.0,166.08,166.11,165.49,165.6,517965.0
2025-04-21 14:50:00,165.6,165.62,165.28,165.4,402573.0,165.6,165.62,165.28,165.4,402573.0
2025-04-21 15:00:00,165.39,165.94,165.31,165.84,493909.0,165.39,165.94,165.31,165.84,493909.0
2025-04-21 15:10:00,165.83,166.03,165.73,166.0,409287.0,165.83,166.03,165.73,166.0,409287.0
2025-04-21 15:20:00,165.99,166.26,165.73,165.86,695535.0,165.99,166.26,165.73,165.86,695535.0
2025-04-21 15:30:00,165.85,166.57,165.8,166.29,663102.0,165.85,166.57,165.8,166.29,663102.0
2025-04-21 15:40:00,166.3,167.1,166.27,167.02,974508.0,166.3,167.1,166.27,167.02,974508.0
2025-04-21 15:50:00,167.02,167.73,166.68,167.31,3270100.0,167.02,167.73,166.68,167.31,3270100.0
2025-04-22 09:30:00,169.93,170.61,169.35,170.22,2160159.0,169.93,170.61,169.35,170.22,2160159.0
2025-04-22 09:40:00,170.23,171.1,170.06,170.84,1243215.0,170.23,171.1,170.06,170.84,1243215.0
2025-04-22 09:50:00,170.8,171.05,170.45,170.96,789455.0,170.8,171.05,170.45,170.96,789455.0
2025-04-22 10:00:00,170.97,171.99,170.83,171.94,1010306.0,170.97,171.99,170.83,171.94,1010306.0
2025-04-22 10:10:00,171.93,172.12,171.27,171.6,1458910.0,171.93,172.12,171.27,171.6,1458910.0
2025-04-22 10:20:00,171.63,172.03,171.57,171.95,877916.0,171.63,172.03,171.57,171.95,877916.0
2025-04-22 10:30:00,171.95,172.38,171.53,172.36,833736.0,171.95,172.38,171.53,172.36,833736.0
2025-04-22 10:40:00,172.36,172.56,172.2,172.4,720551.0,172.36,172.56,172.2,172.4,720551.0
2025-04-22 10:50:00,172.38,173.03,172.09,172.87,751863.0,172.38,173.03,172.09,172.87,751863.0
2025-04-22 11:00:00,172.87,173.55,172.85,173.47,828241.0,172.87,173.55,172.85,173.47,828241.0
2025-04-22 11:10:00,173.48,174.12,173.36,174.11,832942.0,173.48,174.12,173.36,174.11,832942.0
2025-04-22 11:20:00,174.12,174.27,173.72,173.92,1135039.0,174.12,174.27,173.72,173.92,1135039.0
2025-04-22 11:30:00,173.92,173.93,172.45,172.6,1123836.0,173.92,173.93,172.45,172.6,1123836.0
2025-04-22 11:40:00,172.6,172.65,171.93,172.59,869243.0,172.6,172.65,171.93,172.59,869243.0
2025-04-22 11:50:00,172.59,173.25,172.26,173.01,714540.0,172.59,173.25,172.26,173.01,714540.0
2025-04-22 12:00:00,173.02,174.75,173.01,174.7,1505748.0,173.02,174.75,173.01,174.7,1505748.0
2025-04-22 12:10:00,174.69,175.88,174.67,175.88,1500815.0,174.69,175.88,174.67,175.88,1500815.0
2025-04-22 12:20:00,175.88,176.78,175.82,176.58,1387548.0,175.88,176.78,175.82,176.58,1387548.0
2025-04-22 12:30:00,176.6,176.73,175.86,175.91,1643859.0,176.6,176.73,175.86,175.91,1643859.0
2025-04-22 12:40:00,175.93,175.97,175.2,175.21,897853.0,175.93,175.97,175.2,175.21,897853.0
2025-04-22 12:50:00,175.22,175.44,174.81,175.33,824259.0,175.22,175.44,174.81,175.33,824259.0
2025-04-22 13:00:00,175.33,175.51,174.82,175.23,641489.0,175.33,175.51,174.82,175.23,641489.0
2025-04-22 13:10:00,175.24,175.24,173.39,173.95,845102.0,175.24,175.24,173.39,173.95,845102.0
2025-04-22 13:20:00,173.94,174.39,172.82,173.03,775951.0,173.94,174.39,172.82,173.03,775951.0
2025-04-22 13:30:00,173.03,173.78,172.82,173.4,555831.0,173.03,173.78,172.82,173.4,555831.0
2025-04-22 13:40:00,173.42,173.57,172.85,172.89,324851.0,173.42,173.57,172.85,172.89,324851.0
2025-04-22 13:50:00,172.88,173.16,172.64,172.83,353790.0,172.88,173.16,172.64,172.83,353790.0
2025-04-22 14:00:00,172.83,173.59,172.68,173.42,649883.0,172.83,173.59,172.68,173.42,649883.0
2025-04-22 14:10:00,173.4,173.4,172.72,172.81,555614.0,173.4,173.4,172.72,172.81,555614.0
2025-04-22 14:20:00,172.8,173.3,172.79,173.05,550937.0,172.8,173.3,172.79,173.05,550937.0
2025-04-22 14:30:00,173.06,173.17,172.84,172.84,416544.0,173.06,173.17,172.84,172.84,416544.0
2025-04-22 14:40:00,172.89,173.16,172.8,173.05,410689.0,172.89,173.16,172.8,173.05,410689.0
2025-04-22 14:50:00,173.06,173.38,172.97,173.29,483657.0,173.06,173.38,172.97,173.29,483657.0
2025-04-22 15:00:00,173.27,173.35,172.82,172.85,533670.0,173.27,173.35,172.82,172.85,533670.0
2025-04-22 15:10:00,172.85,172.95,172.27,172.39,546567.0,172.85,172.95,172.27,172.39,546567.0
2025-04-22 15:20:00,172.39,172.41,171.94,172.25,712104.0,172.39,172.41,171.94,172.25,712104.0
2025-04-22 15:30:00,172.24,172.49,172.05,172.12,537989.0,172.24,172.49,172.05,172.12,537989.0
2025-04-22 15:40:00,172.12,173.29,172.08,173.17,705289.0,172.12,173.29,172.08,173.17,705289.0
2025-04-22 15:50:00,173.17,173.48,172.55,173.13,2418810.0,173.17,173.48,172.55,173.13,2418810.0
2025-04-23 09:30:00,183.45,185.51,183.35,183.9,6362848.0,183.45,185.51,183.35,183.9,6362848.0
2025-04-23 09:40:00,183.87,186.41,183.76,186.29,2801801.0,183.87,186.41,183.76,186.29,2801801.0
2025-04-23 09:50:00,186.29,186.75,184.78,185.86,2646950.0,186.29,186.75,184.78,185.86,2646950.0
2025-04-23 10:00:00,185.88,186.58,185.06,185.89,1618529.0,185.88,186.58,185.06,185.89,1618529.0
2025-04-23 10:10:00,185.86,186.15,184.49,184.75,1349003.0,185.86,186.15,184.49,184.75,1349003.0
2025-04-23 10:20:00,184.72,186.28,184.4,186.15,974940.0,184.72,186.28,184.4,186.15,974940.0
2025-04-23 10:30:00,186.1,187.25,186.03,187.09,1256969.0,186.1,187.25,186.03,187.09,1256969.0
2025-04-23 10:40:00,187.09,187.38,186.13,186.16,1811841.0,187.09,187.38,186.13,186.16,1811841.0
2025-04-23 10:50:00,186.17,186.23,184.98,185.24,1036728.0,186.17,186.23,184.98,185.24,1036728.0
2025-04-23 11:00:00,185.23,185.55,184.52,184.59,1447980.0,185.23,185.55,184.52,184.59,1447980.0
2025-04-23 11:10:00,184.57,184.61,184.05,184.18,803169.0,184.57,184.61,184.05,184.18,803169.0
2025-04-23 11:20:00,184.18,184.22,182.84,183.27,1213060.0,184.18,184.22,182.84,183.27,1213060.0
2025-04-23 11:30:00,183.28,183.39,182.35,183.18,908551.0,183.28,183.39,182.35,183.18,908551.0
2025-04-23 11:40:00,183.17,183.59,181.75,181.77,980480.0,183.17,183.59,181.75,181.77,980480.0
2025-04-23 11:50:00,181.78,182.76,181.65,182.46,644159.0,181.78,182.76,181.65,182.46,644159.0
2025-04-23 12:00:00,182.46,182.51,181.45,181.56,499053.0,182.46,182.51,181.45,181.56,499053.0
2025-04-23 12:10:00,181.53,181.89,181.24,181.25,551670.0,181.53,181.89,181.24,181.25,551670.0
2025-04-23 12:20:00,181.27,181.97,180.94,181.95,619317.0,181.27,181.97,180.94,181.95,619317.0
2025-04-23 12:30:00,181.96,182.41,181.85,181.99,602694.0,181.96,182.41,181.85,181.99,602694.0
2025-04-23 12:40:00,181.97,182.03,181.03,181.12,438754.0,181.97,182.03,181.03,181.12,438754.0
2025-04-23 12:50:00,181.1,182.44,180.98,182.2,613286.0,181.1,182.44,180.98,182.2,613286.0
2025-04-23 13:00:00,182.19,182.46,181.1,182.26,487773.0,182.19,182.46,181.1,182.26,487773.0
2025-04-23 13:10:00,182.28,182.37,181.95,182.31,380334.0,182.28,182.37,181.95,182.31,380334.0
2025-04-23 13:20:00,182.32,182.53,181.87,181.96,713706.0,182.32,182.53,181.87,181.96,713706.0
2025-04-23 13:30:00,181.99,182.07,181.31,181.56,530596.0,181.99,182.07,181.31,181.56,530596.0
2025-04-23 13:40:00,181.56,181.99,181.37,181.74,312883.0,181.56,181.99,181.37,181.74,312883.0
2025-04-23 13:50:00,181.72,182.57,181.54,182.26,307136.0,181.72,182.57,181.54,182.26,307136.0
2025-04-23 14:00:00,182.28,182.39,181.77,182.3,294475.0,182.28,182.39,181.77,182.3,294475.0
2025-04-23 14:10:00,182.28,182.66,182.02,182.19,404935.0,182.28,182.66,182.02,182.19,404935.0
2025-04-23 14:20:00,182.15,182.5,181.52,181.63,381661.0,182.15,182.5,181.52,181.63,381661.0
2025-04-23 14:30:00,181.63,182.13,181.62,181.98,300660.0,181.63,182.13,181.62,181.98,300660.0
2025-04-23 14:40:00,181.97,182.03,181.5,181.92,379243.0,181.97,182.03,181.5,181.92,379243.0
2025-04-23 14:50:00,181.91,182.2,181.52,181.83,485236.0,181.91,182.2,181.52,181.83,485236.0
2025-04-23 15:00:00,181.79,182.08,181.14,181.32,451725.0,181.79,182.08,181.14,181.32,451725.0
2025-04-23 15:10:00,181.34,181.61,181.17,181.2,391115.0,181.34,181.61,181.17,181.2,391115.0
2025-04-23 15:20:00,181.2,181.32,180.63,180.85,541714.0,181.2,181.32,180.63,180.85,541714.0
2025-04-23 15:30:00,180.86,181.1,180.19,180.45,723692.0,180.86,181.1,180.19,180.45,723692.0
2025-04-23 15:40:00,180.46,181.0,180.31,180.94,687376.0,180.46,181.0,180.31,180.94,687376.0
2025-04-23 15:50:00,180.95,181.63,180.51,180.54,3464445.0,180.95,181.63,180.51,180.54,3464445.0
2025-04-24 09:30:00,180.76,181.59,180.18,181.29,1697917.0,180.76,181.59,180.18,181.29,1697917.0
2025-04-24 09:40:00,181.28,182.22,181.13,181.53,1157601.0,181.28,182.22,181.13,181.53,1157601.0
2025-04-24 09:50:00,181.54,182.55,181.35,182.5,960555.0,181.54,182.55,181.35,182.5,960555.0
2025-04-24 10:00:00,182.51,183.14,182.07,182.62,1215713.0,182.51,183.14,182.07,182.62,1215713.0
2025-04-24 10:10:00,182.62,182.69,182.02,182.59,636427.0,182.62,182.69,182.02,182.59,636427.0
2025-04-24 10:20:00,182.58,183.73,182.51,183.73,913392.0,182.58,183.73,182.51,183.73,913392.0
2025-04-24 10:30:00,183.72,184.48,183.42,184.11,1304047.0,183.72,184.48,183.42,184.11,1304047.0
2025-04-24 10:40:00,184.12,184.44,183.42,184.11,1010797.0,184.12,184.44,183.42,184.11,1010797.0
2025-04-24 10:50:00,184.12,184.52,183.84,184.21,569273.0,184.12,184.52,183.84,184.21,569273.0
2025-04-24 11:00:00,184.21,184.85,184.11,184.73,675029.0,184.21,184.85,184.11,184.73,675029.0
2025-04-24 11:10:00,184.74,185.0,184.5,184.55,733290.0,184.74,185.0,184.5,184.55,733290.0
2025-04-24 11:20:00,184.53,184.78,184.26,184.38,588839.0,184.53,184.78,184.26,184.38,588839.0
2025-04-24 11:30:00,184.38,184.76,184.08,184.58,439542.0,184.38,184.76,184.08,184.58,439542.0
2025-04-24 11:40:00,184.59,184.72,184.2,184.61,410308.0,184.59,184.72,184.2,184.61,410308.0
2025-04-24 11:50:00,184.61,185.18,184.33,184.48,591483.0,184.61,185.18,184.33,184.48,591483.0
2025-04-24 12:00:00,184.49,184.92,184.05,184.2,340862.0,184.49,184.92,184.05,184.2,340862.0
2025-04-24 12:10:00,184.17,185.11,184.17,184.91,369975.0,184.17,185.11,184.17,184.91,369975.0
2025-04-24 12:20:00,184.92,185.3,184.72,185.03,445949.0,184.92,185.3,184.72,185.03,445949.0
2025-04-24 12:30:00,185.02,185.45,184.95,185.37,420026.0,185.02,185.45,184.95,185.37,420026.0
2025-04-24 12:40:00,185.35,185.43,184.94,185.13,339913.0,185.35,185.43,184.94,185.13,339913.0
2025-04-24 12:50:00,185.15,185.66,184.94,185.47,377739.0,185.15,185.66,184.94,185.47,377739.0
2025-04-24 13:00:00,185.48,185.48,184.96,184.97,334296.0,185.48,185.48,184.96,184.97,334296.0
2025-04-24 13:10:00,184.99,185.34,184.67,184.77,361836.0,184.99,185.34,184.67,184.77,361836.0
2025-04-24 13:20:00,184.78,185.48,184.7,185.3,299275.0,184.78,185.48,184.7,185.3,299275.0
2025-04-24 13:30:00,185.31,185.59,184.79,184.9,393977.0,185.31,185.59,184.79,184.9,393977.0
2025-04-24 13:40:00,184.95,185.15,184.7,185.14,315972.0,184.95,185.15,184.7,185.14,315972.0
2025-04-24 13:50:00,185.15,185.48,185.06,185.37,274703.0,185.15,185.48,185.06,185.37,274703.0
2025-04-24 14:00:00,185.33,185.59,185.2,185.48,356950.0,185.33,185.59,185.2,185.48,356950.0
2025-04-24 14:10:00,185.47,185.75,185.17,185.58,403213.0,185.47,185.75,185.17,185.58,403213.0
2025-04-24 14:20:00,185.58,186.06,185.51,185.81,507056.0,185.58,186.06,185.51,185.81,507056.0
2025-04-24 14:30:00,185.82,186.16,185.78,186.15,341531.0,185.82,186.16,185.78,186.15,341531.0
2025-04-24 14:40:00,186.14,186.42,185.97,186.37,497026.0,186.14,186.42,185.97,186.37,497026.0
2025-04-24 14:50:00,186.37,186.59,185.96,185.97,411022.0,186.37,186.59,185.96,185.97,411022.0
2025-04-24 15:00:00,185.97,186.0,185.55,185.66,381249.0,185.97,186.0,185.55,185.66,381249.0
2025-04-24 15:10:00,185.67,185.96,185.53,185.88,441680.0,185.67,185.96,185.53,185.88,441680.0
2025-04-24 15:20:00,185.87,186.0,185.45,185.54,388986.0,185.87,186.0,185.45,185.54,388986.0
2025-04-24 15:30:00,185.54,186.04,185.46,186.01,487375.0,185.54,186.04,185.46,186.01,487375.0
2025-04-24 15:40:00,186.0,186.51,185.93,186.5,650623.0,186.0,186.51,185.93,186.5,650623.0
2025-04-24 15:50:00,186.49,186.74,186.22,186.48,2554975.0,186.49,186.74,186.22,186.48,2554975.0
2025-04-25 09:30:00,187.62,187.97,186.1,187.31,1920978.0,187.62,187.97,186.1,187.31,1920978.0
2025-04-25 09:40:00,187.28,187.47,185.91,185.96,1009327.0,187.28,187.47,185.91,185.96,1009327.0
2025-04-25 09:50:00,185.99,186.47,185.49,186.25,825701.0,185.99,186.47,185.49,186.25,825701.0
2025-04-25 10:00:00,186.27,187.9,186.2,187.77,875251.0,186.27,187.9,186.2,187.77,875251.0
2025-04-25 10:10:00,187.79,187.93,187.31,187.59,556306.0,187.79,187.93,187.31,187.59,556306.0
2025-04-25 10:20:00,187.58,187.62,186.12,186.21,675258.0,187.58,187.62,186.12,186.21,675258.0
2025-04-25 10:30:00,186.23,186.68,185.51,186.58,699035.0,186.23,186.68,185.51,186.58,699035.0
2025-04-25 10:40:00,186.59,187.11,186.55,187.03,448620.0,186.59,187.11,186.55,187.03,448620.0
2025-04-25 10:50:00,187.03,187.2,186.37,186.6,431420.0,187.03,187.2,186.37,186.6,431420.0
2025-04-25 11:00:00,186.6,187.04,186.32,186.91,314125.0,186.6,187.04,186.32,186.91,314125.0
2025-04-25 11:10:00,186.91,187.58,186.82,187.38,357421.0,186.91,187.58,186.82,187.38,357421.0
2025-04-25 11:20:00,187.38,187.68,187.02,187.11,295308.0,187.38,187.68,187.02,187.11,295308.0
2025-04-25 11:30:00,187.11,187.28,186.45,186.62,297361.0,187.11,187.28,186.45,186.62,297361.0
2025-04-25 11:40:00,186.59,186.87,186.2,186.41,320085.0,186.59,186.87,186.2,186.41,320085.0
2025-04-25 11:50:00,186.4,186.96,186.37,186.77,407008.0,186.4,186.96,186.37,186.77,407008.0
2025-04-25 12:00:00,186.75,186.97,186.59,186.94,383492.0,186.75,186.97,186.59,186.94,383492.0
2025-04-25 12:10:00,186.94,187.23,186.74,186.79,408222.0,186.94,187.23,186.74,186.79,408222.0
2025-04-25 12:20:00,186.78,187.6,186.68,187.56,436459.0,186.78,187.6,186.68,187.56,436459.0
2025-04-25 12:30:00,187.58,187.81,187.47,187.69,323855.0,187.58,187.81,187.47,187.69,323855.0
2025-04-25 12:40:00,187.72,187.98,187.39,187.75,439883.0,187.72,187.98,187.39,187.75,439883.0
2025-04-25 12:50:00,187.75,187.99,187.61,187.85,226583.0,187.75,187.99,187.61,187.85,226583.0
2025-04-25 13:00:00,187.83,188.38,187.78,188.36,456374.0,187.83,188.38,187.78,188.36,456374.0
2025-04-25 13:10:00,188.35,188.46,188.1,188.46,564167.0,188.35,188.46,188.1,188.46,564167.0
2025-04-25 13:20:00,188.47,188.8,188.43,188.66,440506.0,188.47,188.8,188.43,188.66,440506.0
2025-04-25 13:30:00,188.65,188.69,187.96,188.07,724040.0,188.65,188.69,187.96,188.07,724040.0
2025-04-25 13:40:00,188.11,188.54,187.4,187.75,591790.0,188.11,188.54,187.4,187.75,591790.0
2025-04-25 13:50:00,187.73,187.85,187.0,187.59,415646.0,187.73,187.85,187.0,187.59,415646.0
2025-04-25 14:00:00,187.6,188.17,187.46,188.17,290776.0,187.6,188.17,187.46,188.17,290776.0
2025-04-25 14:10:00,188.15,188.64,188.09,188.49,445089.0,188.15,188.64,188.09,188.49,445089.0
2025-04-25 14:20:00,188.49,188.9,188.33,188.77,417580.0,188.49,188.9,188.33,188.77,417580.0
2025-04-25 14:30:00,188.78,189.21,188.75,189.16,473364.0,188.78,189.21,188.75,189.16,473364.0
2025-04-25 14:40:00,189.16,189.7,189.16,189.59,508030.0,189.16,189.7,189.16,189.59,508030.0
2025-04-25 14:50:00,189.58,189.65,189.13,189.48,563503.0,189.58,189.65,189.13,189.48,563503.0
2025-04-25 15:00:00,189.47,189.94,189.42,189.59,646881.0,189.47,189.94,189.42,189.59,646881.0
2025-04-25 15:10:00,189.59,189.64,189.23,189.4,442048.0,189.59,189.64,189.23,189.4,442048.0
2025-04-25 15:20:00,189.41,189.86,189.28,189.39,613506.0,189.41,189.86,189.28,189.39,613506.0
2025-04-25 15:30:00,189.37,189.58,188.88,188.92,760180.0,189.37,189.58,188.88,188.92,760180.0
2025-04-25 15:40:00,188.9,189.05,188.61,188.83,530946.0,188.9,189.05,188.61,188.83,530946.0
2025-04-25 15:50:00,188.85,189.42,188.85,188.95,1650559.0,188.85,189.42,188.85,188.95,1650559.0
2025-04-28 09:30:00,190.11,190.14,188.05,189.0,1955129.0,190.11,190.14,188.05,189.0,1955129.0
2025-04-28 09:40:00,188.99,190.22,188.92,189.84,978753.0,188.99,190.22,188.92,189.84,978753.0
2025-04-28 09:50:00,189.83,189.89,187.78,187.84,1022882.0,189.83,189.89,187.78,187.84,1022882.0
2025-04-28 10:00:00,187.86,188.97,187.54,188.94,800519.0,187.86,188.97,187.54,188.94,800519.0
2025-04-28 10:10:00,188.92,188.97,188.24,188.38,508697.0,188.92,188.97,188.24,188.38,508697.0
2025-04-28 10:20:00,188.41,188.89,188.15,188.43,556719.0,188.41,188.89,188.15,188.43,556719.0
2025-04-28 10:30:00,188.45,188.57,187.73,188.34,600637.0,188.45,188.57,187.73,188.34,600637.0
2025-04-28 10:40:00,188.35,188.7,187.94,188.51,322095.0,188.35,188.7,187.94,188.51,322095.0
2025-04-28 10:50:00,188.51,188.51,187.9,188.13,325590.0,188.51,188.51,187.9,188.13,325590.0
2025-04-28 11:00:00,188.14,188.48,187.63,187.7,331238.0,188.14,188.48,187.63,187.7,331238.0
2025-04-28 11:10:00,187.73,188.27,187.19,187.28,422358.0,187.73,188.27,187.19,187.28,422358.0
2025-04-28 11:20:00,187.28,187.31,185.67,185.76,966152.0,187.28,187.31,185.67,185.76,966152.0
2025-04-28 11:30:00,185.77,186.66,185.66,186.54,689677.0,185.77,186.66,185.66,186.54,689677.0
2025-04-28 11:40:00,186.56,186.74,185.95,186.02,481396.0,186.56,186.74,185.95,186.02,481396.0
2025-04-28 11:50:00,186.01,186.5,185.83,186.07,376877.0,186.01,186.5,185.83,186.07,376877.0
2025-04-28 12:00:00,186.02,186.1,185.44,185.64,448545.0,186.02,186.1,185.44,185.64,448545.0
2025-04-28 12:10:00,185.65,185.99,185.41,185.8,445851.0,185.65,185.99,185.41,185.8,445851.0
2025-04-28 12:20:00,185.78,185.83,184.88,185.05,464880.0,185.78,185.83,184.88,185.05,464880.0
2025-04-28 12:30:00,185.07,185.61,185.05,185.48,280398.0,185.07,185.61,185.05,185.48,280398.0
2025-04-28 12:40:00,185.46,186.08,185.42,185.99,267529.0,185.46,186.08,185.42,185.99,267529.0
2025-04-28 12:50:00,185.98,185.99,185.23,185.6,311783.0,185.98,185.99,185.23,185.6,311783.0
2025-04-28 13:00:00,185.6,185.72,185.33,185.36,184674.0,185.6,185.72,185.33,185.36,184674.0
2025-04-28 13:10:00,185.31,185.52,185.0,185.46,260314.0,185.31,185.52,185.0,185.46,260314.0
2025-04-28 13:20:00,185.48,185.51,185.09,185.13,238783.0,185.48,185.51,185.09,185.13,238783.0
2025-04-28 13:30:00,185.12,185.57,185.04,185.55,242656.0,185.12,185.57,185.04,185.55,242656.0
2025-04-28 13:40:00,185.56,186.0,185.44,185.75,274892.0,185.56,186.0,185.44,185.75,274892.0
2025-04-28 13:50:00,185.74,186.15,185.61,186.06,253884.0,185.74,186.15,185.61,186.06,253884.0
2025-04-28 14:00:00,186.06,186.19,185.92,186.06,307109.0,186.06,186.19,185.92,186.06,307109.0
2025-04-28 14:10:00,186.06,186.06,185.68,185.74,222179.0,186.06,186.06,185.68,185.74,222179.0
2025-04-28 14:20:00,185.74,186.34,185.63,186.27,303045.0,185.74,186.34,185.63,186.27,303045.0
2025-04-28 14:30:00,186.29,186.42,185.94,186.27,319657.0,186.29,186.42,185.94,186.27,319657.0
2025-04-28 14:40:00,186.28,186.5,186.26,186.33,206708.0,186.28,186.5,186.26,186.33,206708.0
2025-04-28 14:50:00,186.33,186.64,186.32,186.56,225270.0,186.33,186.64,186.32,186.56,225270.0
2025-04-28 15:00:00,186.57,187.14,186.48,187.13,394272.0,186.57,187.14,186.48,187.13,394272.0
2025-04-28 15:10:00,187.12,187.29,186.78,187.28,412702.0,187.12,187.29,186.78,187.28,412702.0
2025-04-28 15:20:00,187.28,187.55,187.19,187.45,320540.0,187.28,187.55,187.19,187.45,320540.0
2025-04-28 15:30:00,187.44,187.65,187.3,187.56,414639.0,187.44,187.65,187.3,187.56,414639.0
2025-04-28 15:40:00,187.56,187.85,187.5,187.75,425917.0,187.56,187.85,187.5,187.75,425917.0
2025-04-28 15:50:00,187.76,188.48,187.63,187.67,1515091.0,187.76,188.48,187.63,187.67,1515091.0
2025-04-29 09:30:00,183.98,185.83,183.68,184.25,3907184.0,183.98,185.83,183.68,184.25,3907184.0
2025-04-29 09:40:00,184.25,185.26,184.1,184.96,1549729.0,184.25,185.26,184.1,184.96,1549729.0
2025-04-29 09:50:00,184.96,185.62,184.76,185.03,1027292.0,184.96,185.62,184.76,185.03,1027292.0
2025-04-29 10:00:00,184.99,186.02,184.65,185.59,1037633.0,184.99,186.02,184.65,185.59,1037633.0
2025-04-29 10:10:00,185.61,186.83,185.0,186.15,3503001.0,185.61,186.83,185.0,186.15,3503001.0
2025-04-29 10:20:00,186.13,186.6,185.34,185.8,1189864.0,186.13,186.6,185.34,185.8,1189864.0
2025-04-29 10:30:00,185.8,186.72,185.69,186.57,1230860.0,185.8,186.72,185.69,186.57,1230860.0
2025-04-29 10:40:00,186.57,186.78,186.06,186.52,429459.0,186.57,186.78,186.06,186.52,429459.0
2025-04-29 10:50:00,186.52,187.0,186.19,186.76,492609.0,186.52,187.0,186.19,186.76,492609.0
2025-04-29 11:00:00,186.76,187.14,186.32,186.65,618604.0,186.76,187.14,186.32,186.65,618604.0
2025-04-29 11:10:00,186.66,186.66,185.77,185.86,563628.0,186.66,186.66,185.77,185.86,563628.0
2025-04-29 11:20:00,185.86,186.49,185.82,186.3,526661.0,185.86,186.49,185.82,186.3,526661.0
2025-04-29 11:30:00,186.32,186.5,185.85,186.49,372410.0,186.32,186.5,185.85,186.49,372410.0
2025-04-29 11:40:00,186.46,186.89,186.38,186.72,583046.0,186.46,186.89,186.38,186.72,583046.0
2025-04-29 11:50:00,186.72,187.04,186.48,186.65,926888.0,186.72,187.04,186.48,186.65,926888.0
2025-04-29 12:00:00,186.61,187.42,186.49,187.33,342930.0,186.61,187.42,186.49,187.33,342930.0
2025-04-29 12:10:00,187.31,187.44,186.76,186.78,268808.0,187.31,187.44,186.76,186.78,268808.0
2025-04-29 12:20:00,186.78,187.04,186.7,186.96,259737.0,186.78,187.04,186.7,186.96,259737.0
2025-04-29 12:30:00,186.95,187.09,186.56,186.64,195726.0,186.95,187.09,186.56,186.64,195726.0
2025-04-29 12:40:00,186.67,187.03,185.92,186.08,393209.0,186.67,187.03,185.92,186.08,393209.0
2025-04-29 12:50:00,186.08,186.22,185.59,185.88,293945.0,186.08,186.22,185.59,185.88,293945.0
2025-04-29 13:00:00,185.87,186.26,185.76,186.06,196458.0,185.87,186.26,185.76,186.06,196458.0
2025-04-29 13:10:00,186.11,186.66,185.78,186.6,269463.0,186.11,186.66,185.78,186.6,269463.0
2025-04-29 13:20:00,186.6,186.78,186.27,186.31,315070.0,186.6,186.78,186.27,186.31,315070.0
2025-04-29 13:30:00,186.32,186.66,186.25,186.65,255332.0,186.32,186.66,186.25,186.65,255332.0
2025-04-29 13:40:00,186.65,187.38,186.62,187.28,342078.0,186.65,187.38,186.62,187.28,342078.0
2025-04-29 13:50:00,187.28,187.62,187.04,187.58,477519.0,187.28,187.62,187.04,187.58,477519.0
2025-04-29 14:00:00,187.58,187.91,187.46,187.7,654452.0,187.58,187.91,187.46,187.7,654452.0
2025-04-29 14:10:00,187.71,187.78,187.38,187.55,277885.0,187.71,187.78,187.38,187.55,277885.0
2025-04-29 14:20:00,187.55,188.02,187.22,187.94,431052.0,187.55,188.02,187.22,187.94,431052.0
2025-04-29 14:30:00,187.94,188.01,187.58,187.81,264402.0,187.94,188.01,187.58,187.81,264402.0
2025-04-29 14:40:00,187.82,187.82,187.5,187.6,337518.0,187.82,187.82,187.5,187.6,337518.0
2025-04-29 14:50:00,187.61,187.68,187.33,187.47,361017.0,187.61,187.68,187.33,187.47,361017.0
2025-04-29 15:00:00,187.47,188.0,187.43,187.68,308534.0,187.47,188.0,187.43,187.68,308534.0
2025-04-29 15:10:00,187.7,187.82,187.28,187.43,355393.0,187.7,187.82,187.28,187.43,355393.0
2025-04-29 15:20:00,187.45,187.75,187.28,187.41,306579.0,187.45,187.75,187.28,187.41,306579.0
2025-04-29 15:30:00,187.42,187.62,187.16,187.39,293455.0,187.42,187.62,187.16,187.39,293455.0
2025-04-29 15:40:00,187.38,187.75,187.13,187.72,357706.0,187.38,187.75,187.13,187.72,357706.0
2025-04-29 15:50:00,187.71,187.96,187.03,187.4,1162964.0,187.71,187.96,187.03,187.4,1162964.0
2025-04-30 09:30:00,182.17,182.17,180.2,180.61,2802938.0,182.17,182.17,180.2,180.61,2802938.0
2025-04-30 09:40:00,180.61,180.74,179.61,180.57,1522910.0,180.61,180.74,179.61,180.57,1522910.0
2025-04-30 09:50:00,180.55,180.67,179.09,179.33,1098537.0,180.55,180.67,179.09,179.33,1098537.0
2025-04-30 10:00:00,179.36,180.18,178.85,180.08,1615110.0,179.36,180.18,178.85,180.08,1615110.0
2025-04-30 10:10:00,180.08,180.79,179.74,180.75,912829.0,180.08,180.79,179.74,180.75,912829.0
2025-04-30 10:20:00,180.75,181.1,180.25,181.04,756933.0,180.75,181.1,180.25,181.04,756933.0
2025-04-30 10:30:00,181.0,181.5,180.21,180.42,779972.0,181.0,181.5,180.21,180.42,779972.0
2025-04-30 10:40:00,180.45,181.08,180.18,181.01,792545.0,180.45,181.08,180.18,181.01,792545.0
2025-04-30 10:50:00,181.02,181.28,180.32,180.89,852469.0,181.02,181.28,180.32,180.89,852469.0
2025-04-30 11:00:00,180.89,182.04,180.87,181.95,521470.0,180.89,182.04,180.87,181.95,521470.0
2025-04-30 11:10:00,181.98,182.11,181.76,181.89,365708.0,181.98,182.11,181.76,181.89,365708.0
2025-04-30 11:20:00,181.9,182.01,181.19,181.74,600925.0,181.9,182.01,181.19,181.74,600925.0
2025-04-30 11:30:00,181.75,182.01,181.54,181.72,389728.0,181.75,182.01,181.54,181.72,389728.0
2025-04-30 11:40:00,181.7,182.14,181.59,182.02,430108.0,181.7,182.14,181.59,182.02,430108.0
2025-04-30 11:50:00,182.03,182.1,181.41,181.84,351850.0,182.03,182.1,181.41,181.84,351850.0
2025-04-30 12:00:00,181.83,182.01,181.5,181.57,331894.0,181.83,182.01,181.5,181.57,331894.0
2025-04-30 12:10:00,181.57,181.69,181.28,181.44,375615.0,181.57,181.69,181.28,181.44,375615.0
2025-04-30 12:20:00,181.43,181.52,180.83,180.89,409736.0,181.43,181.52,180.83,180.89,409736.0
2025-04-30 12:30:00,180.9,181.44,180.61,181.38,357237.0,180.9,181.44,180.61,181.38,357237.0
2025-04-30 12:40:00,181.39,181.49,181.09,181.17,290551.0,181.39,181.49,181.09,181.17,290551.0
2025-04-30 12:50:00,181.19,181.54,181.15,181.42,218508.0,181.19,181.54,181.15,181.42,218508.0
2025-04-30 13:00:00,181.44,181.63,180.87,180.97,299895.0,181.44,181.63,180.87,180.97,299895.0
2025-04-30 13:10:00,180.95,181.2,180.48,181.06,310391.0,180.95,181.2,180.48,181.06,310391.0
2025-04-30 13:20:00,181.07,181.7,181.04,181.69,294599.0,181.07,181.7,181.04,181.69,294599.0
2025-04-30 13:30:00,181.68,182.01,181.47,181.81,442311.0,181.68,182.01,181.47,181.81,442311.0
2025-04-30 13:40:00,181.79,182.02,181.66,181.88,374069.0,181.79,182.02,181.66,181.88,374069.0
2025-04-30 13:50:00,181.88,182.25,181.79,181.9,391856.0,181.88,182.25,181.79,181.9,391856.0
2025-04-30 14:00:00,181.9,183.08,181.68,182.29,600502.0,181.9,183.08,181.68,182.29,600502.0
2025-04-30 14:10:00,182.3,183.03,182.21,182.69,554042.0,182.3,183.03,182.21,182.69,554042.0
2025-04-30 14:20:00,182.66,182.77,181.61,182.12,488911.0,182.66,182.77,181.61,182.12,488911.0
2025-04-30 14:30:00,182.07,182.39,181.73,181.76,389211.0,182.07,182.39,181.73,181.76,389211.0
2025-04-30 14:40:00,181.74,182.27,181.65,182.19,447390.0,181.74,182.27,181.65,182.19,447390.0
2025-04-30 14:50:00,182.19,182.38,181.65,181.69,378928.0,182.19,182.38,181.65,181.69,378928.0
2025-04-30 15:00:00,181.68,182.1,181.67,181.89,326779.0,181.68,182.1,181.67,181.89,326779.0
2025-04-30 15:10:00,181.89,182.11,181.75,181.88,395359.0,181.89,182.11,181.75,181.88,395359.0
2025-04-30 15:20:00,181.87,182.25,181.75,181.79,456700.0,181.87,182.25,181.75,181.79,456700.0
2025-04-30 15:30:00,181.8,182.24,181.7,182.02,482610.0,181.8,182.24,181.7,182.02,482610.0
2025-04-30 15:40:00,182.02,182.85,181.95,182.73,759276.0,182.02,182.85,181.95,182.73,759276.0
2025-04-30 15:50:00,182.74,185.05,182.73,184.32,3930067.0,182.74,185.05,182.73,184.32,3930067.0
2025-05-01 09:30:00,190.63,191.18,189.34,189.4,4384328.0,190.63,191.18,189.34,189.4,4384328.0
2025-05-01 09:40:00,189.4,189.45,187.89,189.23,1881065.0,189.4,189.45,187.89,189.23,1881065.0
2025-05-01 09:50:00,189.23,189.86,187.5,187.61,1230736.0,189.23,189.86,187.5,187.61,1230736.0
2025-05-01 10:00:00,187.62,188.69,187.6,187.83,1062446.0,187.62,188.69,187.6,187.83,1062446.0
2025-05-01 10:10:00,187.83,188.96,187.73,188.59,873770.0,187.83,188.96,187.73,188.59,873770.0
2025-05-01 10:20:00,188.55,189.21,188.48,189.19,827393.0,188.55,189.21,188.48,189.19,827393.0
2025-05-01 10:30:00,189.18,189.92,188.79,189.82,781297.0,189.18,189.92,188.79,189.82,781297.0
2025-05-01 10:40:00,189.82,190.32,189.82,190.16,1061327.0,189.82,190.32,189.82,190.16,1061327.0
2025-05-01 10:50:00,190.16,190.33,189.58,190.25,777141.0,190.16,190.33,189.58,190.25,777141.0
2025-05-01 11:00:00,190.25,190.62,189.97,190.51,704470.0,190.25,190.62,189.97,190.51,704470.0
2025-05-01 11:10:00,190.55,190.98,190.51,190.69,899252.0,190.55,190.98,190.51,190.69,899252.0
2025-05-01 11:20:00,190.68,190.75,190.33,190.36,647174.0,190.68,190.75,190.33,190.36,647174.0
2025-05-01 11:30:00,190.38,190.49,189.93,190.31,541009.0,190.38,190.49,189.93,190.31,541009.0
2025-05-01 11:40:00,190.3,190.31,189.58,189.64,513952.0,190.3,190.31,189.58,189.64,513952.0
2025-05-01 11:50:00,189.67,189.91,188.9,189.2,643100.0,189.67,189.91,188.9,189.2,643100.0
2025-05-01 12:00:00,189.2,189.56,188.95,189.55,381799.0,189.2,189.56,188.95,189.55,381799.0
2025-05-01 12:10:00,189.53,189.59,188.66,189.05,689367.0,189.53,189.59,188.66,189.05,689367.0
2025-05-01 12:20:00,189.05,189.67,188.9,189.55,521622.0,189.05,189.67,188.9,189.55,521622.0
2025-05-01 12:30:00,189.56,189.83,189.49,189.77,408316.0,189.56,189.83,189.49,189.77,408316.0
2025-05-01 12:40:00,189.77,189.8,189.06,189.12,493598.0,189.77,189.8,189.06,189.12,493598.0
2025-05-01 12:50:00,189.11,189.18,188.65,188.99,629710.0,189.11,189.18,188.65,188.99,629710.0
2025-05-01 13:00:00,188.97,190.01,188.91,189.92,637395.0,188.97,190.01,188.91,189.92,637395.0
2025-05-01 13:10:00,189.92,190.5,189.85,190.49,561371.0,189.92,190.5,189.85,190.49,561371.0
2025-05-01 13:20:00,190.47,190.47,189.77,189.89,561427.0,190.47,190.47,189.77,189.89,561427.0
2025-05-01 13:30:00,189.94,190.17,189.82,189.88,419502.0,189.94,190.17,189.82,189.88,419502.0
2025-05-01 13:40:00,189.86,189.89,189.42,189.75,661407.0,189.86,189.89,189.42,189.75,661407.0
2025-05-01 13:50:00,189.75,189.9,189.37,189.65,469714.0,189.75,189.9,189.37,189.65,469714.0
2025-05-01 14:00:00,189.66,190.19,189.55,190.11,618664.0,189.66,190.19,189.55,190.11,618664.0
2025-05-01 14:10:00,190.1,190.32,190.04,190.31,428217.0,190.1,190.32,190.04,190.31,428217.0
2025-05-01 14:20:00,190.3,190.32,189.73,189.95,428228.0,190.3,190.32,189.73,189.95,428228.0
2025-05-01 14:30:00,189.96,190.42,189.9,190.42,578425.0,189.96,190.42,189.9,190.42,578425.0
2025-05-01 14:40:00,190.41,190.59,189.91,190.26,650320.0,190.41,190.59,189.91,190.26,650320.0
2025-05-01 14:50:00,190.27,190.46,190.18,190.25,682407.0,190.27,190.46,190.18,190.25,682407.0
2025-05-01 15:00:00,190.25,190.49,189.97,190.3,654510.0,190.25,190.49,189.97,190.3,654510.0
2025-05-01 15:10:00,190.28,191.37,190.15,191.35,1261379.0,190.28,191.37,190.15,191.35,1261379.0
2025-05-01 15:20:00,191.36,191.8,191.06,191.69,1824419.0,191.36,191.8,191.06,191.69,1824419.0
2025-05-01 15:30:00,191.69,191.79,190.63,191.09,1620393.0,191.69,191.79,190.63,191.09,1620393.0
2025-05-01 15:40:00,191.09,191.81,191.03,191.6,1650312.0,191.09,191.81,191.03,191.6,1650312.0
2025-05-01 15:50:00,191.6,191.74,189.65,189.84,3427327.0,191.6,191.74,189.65,189.84,3427327.0
2025-05-02 09:30:00,191.43,192.3,187.25,189.22,7190863.0,191.43,192.3,187.25,189.22,7190863.0
2025-05-02 09:40:00,189.19,189.95,186.65,186.83,3583775.0,189.19,189.95,186.65,186.83,3583775.0
2025-05-02 09:50:00,186.84,188.22,186.4,187.41,3083375.0,186.84,188.22,186.4,187.41,3083375.0
2025-05-02 10:00:00,187.45,189.95,187.27,189.68,2595756.0,187.45,189.95,187.27,189.68,2595756.0
2025-05-02 10:10:00,189.68,189.88,188.63,189.31,1910566.0,189.68,189.88,188.63,189.31,1910566.0
2025-05-02 10:20:00,189.31,189.95,188.63,189.61,1825804.0,189.31,189.95,188.63,189.61,1825804.0
2025-05-02 10:30:00,189.64,189.75,188.53,189.25,1211666.0,189.64,189.75,188.53,189.25,1211666.0
2025-05-02 10:40:00,189.2,189.36,188.33,188.4,1223586.0,189.2,189.36,188.33,188.4,1223586.0
2025-05-02 10:50:00,188.39,189.18,188.12,189.15,1108944.0,188.39,189.18,188.12,189.15,1108944.0
2025-05-02 11:00:00,189.14,190.3,189.01,190.22,1323684.0,189.14,190.3,189.01,190.22,1323684.0
2025-05-02 11:10:00,190.23,191.21,190.22,190.33,2129687.0,190.23,191.21,190.22,190.33,2129687.0
2025-05-02 11:20:00,190.32,190.38,189.24,189.33,1210462.0,190.32,190.38,189.24,189.33,1210462.0
2025-05-02 11:30:00,189.33,189.63,188.79,189.51,1096794.0,189.33,189.63,188.79,189.51,1096794.0
2025-05-02 11:40:00,189.52,189.94,189.25,189.92,728909.0,189.52,189.94,189.25,189.92,728909.0
2025-05-02 11:50:00,189.89,190.1,189.46,190.0,676034.0,189.89,190.1,189.46,190.0,676034.0
2025-05-02 12:00:00,190.0,191.54,189.84,191.3,1952738.0,190.0,191.54,189.84,191.3,1952738.0
2025-05-02 12:10:00,191.29,192.74,191.1,192.61,2064327.0,191.29,192.74,191.1,192.61,2064327.0
2025-05-02 12:20:00,192.59,192.88,191.9,192.03,1500740.0,192.59,192.88,191.9,192.03,1500740.0
2025-05-02 12:30:00,192.02,192.42,191.58,192.1,1084029.0,192.02,192.42,191.58,192.1,1084029.0
2025-05-02 12:40:00,192.1,192.38,191.9,192.05,692796.0,192.1,192.38,191.9,192.05,692796.0
2025-05-02 12:50:00,192.06,192.4,191.26,191.37,909052.0,192.06,192.4,191.26,191.37,909052.0
2025-05-02 13:00:00,191.38,191.67,190.93,191.1,809808.0,191.38,191.67,190.93,191.1,809808.0
2025-05-02 13:10:00,191.13,191.25,190.44,190.59,616958.0,191.13,191.25,190.44,190.59,616958.0
2025-05-02 13:20:00,190.59,190.94,190.3,190.83,605563.0,190.59,190.94,190.3,190.83,605563.0
2025-05-02 13:30:00,190.82,191.06,190.47,190.58,453878.0,190.82,191.06,190.47,190.58,453878.0
2025-05-02 13:40:00,190.6,190.62,190.14,190.39,686437.0,190.6,190.62,190.14,190.39,686437.0
2025-05-02 13:50:00,190.41,190.59,190.19,190.39,472151.0,190.41,190.59,190.19,190.39,472151.0
2025-05-02 14:00:00,190.39,190.83,190.16,190.79,690010.0,190.39,190.83,190.16,190.79,690010.0
2025-05-02 14:10:00,190.78,191.27,190.72,190.77,797077.0,190.78,191.27,190.72,190.77,797077.0
2025-05-02 14:20:00,190.77,191.17,190.71,190.95,456088.0,190.77,191.17,190.71,190.95,456088.0
2025-05-02 14:30:00,190.95,191.43,190.86,191.17,488187.0,190.95,191.43,190.86,191.17,488187.0
2025-05-02 14:40:00,191.16,191.28,190.08,190.11,574103.0,191.16,191.28,190.08,190.11,574103.0
2025-05-02 14:50:00,190.12,190.48,189.94,190.18,702832.0,190.12,190.48,189.94,190.18,702832.0
2025-05-02 15:00:00,190.15,190.28,189.66,189.97,685654.0,190.15,190.28,189.66,189.97,685654.0
2025-05-02 15:10:00,189.97,190.45,189.72,190.33,666414.0,189.97,190.45,189.72,190.33,666414.0
2025-05-02 15:20:00,190.35,190.48,190.02,190.37,631153.0,190.35,190.48,190.02,190.37,631153.0
2025-05-02 15:30:00,190.35,190.45,189.9,190.41,877334.0,190.35,190.45,189.9,190.41,877334.0
2025-05-02 15:40:00,190.41,190.58,189.72,189.86,996907.0,190.41,190.58,189.72,189.86,996907.0
2025-05-02 15:50:00,189.87,190.67,189.73,190.0,2751215.0,189.87,190.67,189.73,190.0,2751215.0
2025-05-05 09:30:00,186.41,187.78,186.27,186.44,2281688.0,186.41,187.78,186.27,186.44,2281688.0
2025-05-05 09:40:00,186.42,186.55,185.53,186.19,1304372.0,186.42,186.55,185.53,186.19,1304372.0
2025-05-05 09:50:00,186.21,186.47,185.7,186.19,861149.0,186.21,186.47,185.7,186.19,861149.0
2025-05-05 10:00:00,186.22,187.21,186.14,186.94,919781.0,186.22,187.21,186.14,186.94,919781.0
2025-05-05 10:10:00,186.94,187.9,186.77,187.63,785815.0,186.94,187.9,186.77,187.63,785815.0
2025-05-05 10:20:00,187.61,187.76,186.98,187.17,611349.0,187.61,187.76,186.98,187.17,611349.0
2025-05-05 10:30:00,187.15,187.6,186.7,187.44,597494.0,187.15,187.6,186.7,187.44,597494.0
2025-05-05 10:40:00,187.46,187.72,187.27,187.63,592904.0,187.46,187.72,187.27,187.63,592904.0
2025-05-05 10:50:00,187.64,187.69,187.07,187.54,475286.0,187.64,187.69,187.07,187.54,475286.0
2025-05-05 11:00:00,187.49,188.02,187.32,187.87,606896.0,187.49,188.02,187.32,187.87,606896.0
2025-05-05 11:10:00,187.87,187.91,187.11,187.53,551524.0,187.87,187.91,187.11,187.53,551524.0
2025-05-05 11:20:00,187.51,188.18,187.47,187.63,476555.0,187.51,188.18,187.47,187.63,476555.0
2025-05-05 11:30:00,187.62,187.79,187.01,187.09,373412.0,187.62,187.79,187.01,187.09,373412.0
2025-05-05 11:40:00,187.07,187.22,186.84,186.88,402946.0,187.07,187.22,186.84,186.88,402946.0
2025-05-05 11:50:00,186.89,187.32,186.87,187.09,322907.0,186.89,187.32,186.87,187.09,322907.0
2025-05-05 12:00:00,187.09,187.4,186.92,187.14,327887.0,187.09,187.4,186.92,187.14,327887.0
2025-05-05 12:10:00,187.14,187.46,187.1,187.34,291129.0,187.14,187.46,187.1,187.34,291129.0
2025-05-05 12:20:00,187.35,187.46,186.98,187.35,351121.0,187.35,187.46,186.98,187.35,351121.0
2025-05-05 12:30:00,187.33,187.35,186.9,187.21,318028.0,187.33,187.35,186.9,187.21,318028.0
2025-05-05 12:40:00,187.21,187.51,187.14,187.51,288968.0,187.21,187.51,187.14,187.51,288968.0
2025-05-05 12:50:00,187.5,187.78,187.49,187.73,547427.0,187.5,187.78,187.49,187.73,547427.0
2025-05-05 13:00:00,187.73,188.0,187.65,187.82,400619.0,187.73,188.0,187.65,187.82,400619.0
2025-05-05 13:10:00,187.82,187.9,187.24,187.5,335936.0,187.82,187.9,187.24,187.5,335936.0
2025-05-05 13:20:00,187.5,187.57,187.26,187.48,179545.0,187.5,187.57,187.26,187.48,179545.0
2025-05-05 13:30:00,187.48,187.84,187.35,187.53,393507.0,187.48,187.84,187.35,187.53,393507.0
2025-05-05 13:40:00,187.53,187.54,187.18,187.28,329114.0,187.53,187.54,187.18,187.28,329114.0
2025-05-05 13:50:00,187.26,187.39,187.2,187.25,257928.0,187.26,187.39,187.2,187.25,257928.0
2025-05-05 14:00:00,187.25,187.32,187.06,187.16,270218.0,187.25,187.32,187.06,187.16,270218.0
2025-05-05 14:10:00,187.16,187.66,187.11,187.62,342873.0,187.16,187.66,187.11,187.62,342873.0
2025-05-05 14:20:00,187.63,187.73,187.34,187.35,324052.0,187.63,187.73,187.34,187.35,324052.0
2025-05-05 14:30:00,187.33,187.53,187.22,187.46,329102.0,187.33,187.53,187.22,187.46,329102.0
2025-05-05 14:40:00,187.46,187.51,187.25,187.29,310259.0,187.46,187.51,187.25,187.29,310259.0
2025-05-05 14:50:00,187.31,187.39,187.1,187.13,286710.0,187.31,187.39,187.1,187.13,286710.0
2025-05-05 15:00:00,187.12,187.18,186.9,186.96,379711.0,187.12,187.18,186.9,186.96,379711.0
2025-05-05 15:10:00,186.95,187.09,186.84,186.89,407414.0,186.95,187.09,186.84,186.89,407414.0
2025-05-05 15:20:00,186.9,187.05,186.63,186.87,485074.0,186.9,187.05,186.63,186.87,485074.0
2025-05-05 15:30:00,186.84,187.25,186.82,187.02,475731.0,186.84,187.25,186.82,187.02,475731.0
2025-05-05 15:40:00,187.03,187.1,186.6,186.78,413530.0,187.03,187.1,186.6,186.78,413530.0
2025-05-05 15:50:00,186.79,186.97,186.11,186.33,1356789.0,186.79,186.97,186.11,186.33,1356789.0
2025-05-06 09:30:00,184.54,185.87,183.85,185.86,1640662.0,184.54,185.87,183.85,185.86,1640662.0
2025-05-06 09:40:00,185.83,186.31,185.5,185.5,938284.0,185.83,186.31,185.5,185.5,938284.0
2025-05-06 09:50:00,185.53,185.53,184.72,185.01,843023.0,185.53,185.53,184.72,185.01,843023.0
2025-05-06 10:00:00,185.0,185.44,184.63,185.4,714014.0,185.0,185.44,184.63,185.4,714014.0
2025-05-06 10:10:00,185.39,186.56,185.26,186.46,591460.0,185.39,186.56,185.26,186.46,591460.0
2025-05-06 10:20:00,186.49,187.03,186.37,186.65,663086.0,186.49,187.03,186.37,186.65,663086.0
2025-05-06 10:30:00,186.67,187.13,186.47,186.91,473937.0,186.67,187.13,186.47,186.91,473937.0
2025-05-06 10:40:00,186.92,187.08,186.62,186.7,362618.0,186.92,187.08,186.62,186.7,362618.0
2025-05-06 10:50:00,186.72,186.72,186.23,186.45,392436.0,186.72,186.72,186.23,186.45,392436.0
2025-05-06 11:00:00,186.4,186.63,186.22,186.26,358663.0,186.4,186.63,186.22,186.26,358663.0
2025-05-06 11:10:00,186.25,186.57,186.18,186.47,224565.0,186.25,186.57,186.18,186.47,224565.0
2025-05-06 11:20:00,186.48,186.83,186.46,186.82,229163.0,186.48,186.83,186.46,186.82,229163.0
2025-05-06 11:30:00,186.81,186.9,186.51,186.86,301610.0,186.81,186.9,186.51,186.86,301610.0
2025-05-06 11:40:00,186.87,186.9,186.24,186.52,278840.0,186.87,186.9,186.24,186.52,278840.0
2025-05-06 11:50:00,186.51,186.56,186.14,186.17,215917.0,186.51,186.56,186.14,186.17,215917.0
2025-05-06 12:00:00,186.16,186.43,186.05,186.36,257588.0,186.16,186.43,186.05,186.36,257588.0
2025-05-06 12:10:00,186.35,187.93,186.27,187.02,680566.0,186.35,187.93,186.27,187.02,680566.0
2025-05-06 12:20:00,187.04,187.09,186.18,186.4,325433.0,187.04,187.09,186.18,186.4,325433.0
2025-05-06 12:30:00,186.37,186.77,186.31,186.58,217263.0,186.37,186.77,186.31,186.58,217263.0
2025-05-06 12:40:00,186.58,186.69,186.0,186.02,302904.0,186.58,186.69,186.0,186.02,302904.0
2025-05-06 12:50:00,186.03,186.07,185.52,185.57,332265.0,186.03,186.07,185.52,185.57,332265.0
2025-05-06 13:00:00,185.59,185.97,185.37,185.8,364486.0,185.59,185.97,185.37,185.8,364486.0
2025-05-06 13:10:00,185.79,185.97,185.64,185.81,152631.0,185.79,185.97,185.64,185.81,152631.0
2025-05-06 13:20:00,185.81,185.81,185.15,185.55,338879.0,185.81,185.81,185.15,185.55,338879.0
2025-05-06 13:30:00,185.54,185.89,185.35,185.35,286429.0,185.54,185.89,185.35,185.35,286429.0
2025-05-06 13:40:00,185.38,185.4,184.99,185.14,284053.0,185.38,185.4,184.99,185.14,284053.0
2025-05-06 13:50:00,185.14,185.43,185.09,185.32,213548.0,185.14,185.43,185.09,185.32,213548.0
2025-05-06 14:00:00,185.34,185.94,185.3,185.49,275749.0,185.34,185.94,185.3,185.49,275749.0
2025-05-06 14:10:00,185.47,185.81,185.3,185.78,208987.0,185.47,185.81,185.3,185.78,208987.0
2025-05-06 14:20:00,185.79,185.94,185.63,185.93,202739.0,185.79,185.94,185.63,185.93,202739.0
2025-05-06 14:30:00,185.9,185.97,185.66,185.79,232667.0,185.9,185.97,185.66,185.79,232667.0
2025-05-06 14:40:00,185.78,185.93,185.5,185.62,272819.0,185.78,185.93,185.5,185.62,272819.0
2025-05-06 14:50:00,185.6,185.88,185.37,185.86,237574.0,185.6,185.88,185.37,185.86,237574.0
2025-05-06 15:00:00,185.85,185.93,185.45,185.55,230286.0,185.85,185.93,185.45,185.55,230286.0
2025-05-06 15:10:00,185.55,185.72,185.44,185.47,179079.0,185.55,185.72,185.44,185.47,179079.0
2025-05-06 15:20:00,185.47,185.8,185.38,185.73,252830.0,185.47,185.8,185.38,185.73,252830.0
2025-05-06 15:30:00,185.72,185.88,185.34,185.38,240379.0,185.72,185.88,185.34,185.38,240379.0
2025-05-06 15:40:00,185.37,185.6,185.36,185.47,267974.0,185.37,185.6,185.36,185.47,267974.0
2025-05-06 15:50:00,185.48,185.73,184.94,184.96,1352101.0,185.48,185.73,184.94,184.96,1352101.0
2025-05-07 09:30:00,185.56,187.65,185.01,187.6,1912781.0,185.56,187.65,185.01,187.6,1912781.0
2025-05-07 09:40:00,187.61,188.15,186.8,186.95,1238848.0,187.61,188.15,186.8,186.95,1238848.0
2025-05-07 09:50:00,186.94,187.92,186.58,187.82,812511.0,186.94,187.92,186.58,187.82,812511.0
2025-05-07 10:00:00,187.84,188.67,187.48,188.65,885560.0,187.84,188.67,187.48,188.65,885560.0
2025-05-07 10:10:00,188.66,190.18,188.65,190.02,1685793.0,188.66,190.18,188.65,190.02,1685793.0
2025-05-07 10:20:00,190.0,190.99,189.65,190.81,1754771.0,190.0,190.99,189.65,190.81,1754771.0
2025-05-07 10:30:00,190.82,190.97,190.11,190.3,914271.0,190.82,190.97,190.11,190.3,914271.0
2025-05-07 10:40:00,190.27,190.55,189.75,189.78,879940.0,190.27,190.55,189.75,189.78,879940.0
2025-05-07 10:50:00,189.78,189.94,188.8,188.94,1048092.0,189.78,189.94,188.8,188.94,1048092.0
2025-05-07 11:00:00,188.94,189.27,188.51,189.17,870259.0,188.94,189.27,188.51,189.17,870259.0
2025-05-07 11:10:00,189.14,189.24,188.13,188.5,690477.0,189.14,189.24,188.13,188.5,690477.0
2025-05-07 11:20:00,188.52,188.85,187.9,187.99,556591.0,188.52,188.85,187.9,187.99,556591.0
2025-05-07 11:30:00,187.99,188.38,187.78,188.07,513939.0,187.99,188.38,187.78,188.07,513939.0
2025-05-07 11:40:00,188.07,188.6,187.61,187.64,487437.0,188.07,188.6,187.61,187.64,487437.0
2025-05-07 11:50:00,187.63,188.47,187.31,188.22,479451.0,187.63,188.47,187.31,188.22,479451.0
2025-05-07 12:00:00,188.2,188.43,187.83,188.21,463200.0,188.2,188.43,187.83,188.21,463200.0
2025-05-07 12:10:00,188.21,188.4,188.01,188.31,346755.0,188.21,188.4,188.01,188.31,346755.0
2025-05-07 12:20:00,188.33,188.36,187.77,187.84,315016.0,188.33,188.36,187.77,187.84,315016.0
2025-05-07 12:30:00,187.83,188.12,187.81,188.12,268832.0,187.83,188.12,187.81,188.12,268832.0
2025-05-07 12:40:00,188.13,188.6,188.1,188.45,418716.0,188.13,188.6,188.1,188.45,418716.0
2025-05-07 12:50:00,188.47,188.88,188.44,188.84,313219.0,188.47,188.88,188.44,188.84,313219.0
2025-05-07 13:00:00,188.83,189.04,188.64,188.93,334974.0,188.83,189.04,188.64,188.93,334974.0
2025-05-07 13:10:00,188.97,189.14,188.94,189.01,431496.0,188.97,189.14,188.94,189.01,431496.0
2025-05-07 13:20:00,189.01,189.22,188.71,188.99,384728.0,189.01,189.22,188.71,188.99,384728.0
2025-05-07 13:30:00,188.97,189.03,188.41,188.52,269413.0,188.97,189.03,188.41,188.52,269413.0
2025-05-07 13:40:00,188.53,188.95,188.38,188.9,300604.0,188.53,188.95,188.38,188.9,300604.0
2025-05-07 13:50:00,188.9,189.0,187.91,188.31,504855.0,188.9,189.0,187.91,188.31,504855.0
2025-05-07 14:00:00,188.43,188.88,186.55,186.75,642649.0,188.43,188.88,186.55,186.75,642649.0
2025-05-07 14:10:00,186.75,187.4,186.58,187.4,580930.0,186.75,187.4,186.58,187.4,580930.0
2025-05-07 14:20:00,187.37,187.98,187.27,187.74,502912.0,187.37,187.98,187.27,187.74,502912.0
2025-05-07 14:30:00,187.74,188.7,187.44,188.45,461674.0,187.74,188.7,187.44,188.45,461674.0
2025-05-07 14:40:00,188.44,188.69,187.28,187.64,440731.0,188.44,188.69,187.28,187.64,440731.0
2025-05-07 14:50:00,187.68,189.02,187.31,188.74,525164.0,187.68,189.02,187.31,188.74,525164.0
2025-05-07 15:00:00,188.77,188.88,188.36,188.77,316635.0,188.77,188.88,188.36,188.77,316635.0
2025-05-07 15:10:00,188.77,188.79,188.04,188.63,311447.0,188.77,188.79,188.04,188.63,311447.0
2025-05-07 15:20:00,188.58,188.62,187.52,187.62,375587.0,188.58,188.62,187.52,187.62,375587.0
2025-05-07 15:30:00,187.6,188.12,187.52,187.92,415355.0,187.6,188.12,187.52,187.92,415355.0
2025-05-07 15:40:00,187.92,190.1,187.9,188.57,1212088.0,187.92,190.1,187.9,188.57,1212088.0
2025-05-07 15:50:00,188.57,189.23,187.98,188.77,2052469.0,188.57,189.23,187.98,188.77,2052469.0
2025-05-08 09:30:00,191.51,191.75,190.34,190.51,1599704.0,191.51,191.75,190.34,190.51,1599704.0
2025-05-08 09:40:00,190.49,190.7,189.72,189.82,856843.0,190.49,190.7,189.72,189.82,856843.0
2025-05-08 09:50:00,189.83,190.53,189.68,190.16,718887.0,189.83,190.53,189.68,190.16,718887.0
2025-05-08 10:00:00,190.18,190.67,189.96,190.13,538274.0,190.18,190.67,189.96,190.13,538274.0
2025-05-08 10:10:00,190.12,190.14,189.1,189.95,679461.0,190.12,190.14,189.1,189.95,679461.0
2025-05-08 10:20:00,189.92,190.34,189.54,190.27,468087.0,189.92,190.34,189.54,190.27,468087.0
2025-05-08 10:30:00,190.27,190.5,189.66,189.69,480490.0,190.27,190.5,189.66,189.69,480490.0
2025-05-08 10:40:00,189.67,190.15,189.47,189.6,530959.0,189.67,190.15,189.47,189.6,530959.0
2025-05-08 10:50:00,189.59,190.09,188.82,189.17,628687.0,189.59,190.09,188.82,189.17,628687.0
2025-05-08 11:00:00,189.13,190.07,188.97,190.05,446474.0,189.13,190.07,188.97,190.05,446474.0
2025-05-08 11:10:00,190.06,190.71,190.03,190.61,563549.0,190.06,190.71,190.03,190.61,563549.0
2025-05-08 11:20:00,190.61,191.99,190.59,191.66,1055481.0,190.61,191.99,190.59,191.66,1055481.0
2025-05-08 11:30:00,191.65,192.07,191.25,192.05,731250.0,191.65,192.07,191.25,192.05,731250.0
2025-05-08 11:40:00,192.07,193.06,192.05,192.93,1194492.0,192.07,193.06,192.05,192.93,1194492.0
2025-05-08 11:50:00,192.91,193.04,192.21,192.34,575250.0,192.91,193.04,192.21,192.34,575250.0
2025-05-08 12:00:00,192.33,192.83,192.12,192.83,542103.0,192.33,192.83,192.12,192.83,542103.0
2025-05-08 12:10:00,192.81,193.2,192.63,193.11,725645.0,192.81,193.2,192.63,193.11,725645.0
2025-05-08 12:20:00,193.12,193.3,192.71,193.0,447995.0,193.12,193.3,192.71,193.0,447995.0
2025-05-08 12:30:00,193.0,193.43,192.89,193.27,403032.0,193.0,193.43,192.89,193.27,403032.0
2025-05-08 12:40:00,193.27,193.69,193.06,193.57,392388.0,193.27,193.69,193.06,193.57,392388.0
2025-05-08 12:50:00,193.57,194.32,193.5,194.25,954830.0,193.57,194.32,193.5,194.25,954830.0
2025-05-08 13:00:00,194.25,194.33,193.68,193.7,668286.0,194.25,194.33,193.68,193.7,668286.0
2025-05-08 13:10:00,193.71,193.79,193.41,193.51,303322.0,193.71,193.79,193.41,193.51,303322.0
2025-05-08 13:20:00,193.52,193.92,193.38,193.77,380437.0,193.52,193.92,193.38,193.77,380437.0
2025-05-08 13:30:00,193.78,193.92,193.37,193.69,390858.0,193.78,193.92,193.37,193.69,390858.0
2025-05-08 13:40:00,193.67,193.7,193.05,193.32,361116.0,193.67,193.7,193.05,193.32,361116.0
2025-05-08 13:50:00,193.31,193.68,192.93,192.93,392489.0,193.31,193.68,192.93,192.93,392489.0
2025-05-08 14:00:00,192.93,193.28,192.78,193.21,299929.0,192.93,193.28,192.78,193.21,299929.0
2025-05-08 14:10:00,193.23,193.36,193.04,193.34,286724.0,193.23,193.36,193.04,193.34,286724.0
2025-05-08 14:20:00,193.35,193.44,193.07,193.07,315025.0,193.35,193.44,193.07,193.07,315025.0
2025-05-08 14:30:00,193.09,193.72,193.05,193.61,343199.0,193.09,193.72,193.05,193.61,343199.0
2025-05-08 14:40:00,193.6,193.9,193.49,193.5,338861.0,193.6,193.9,193.49,193.5,338861.0
2025-05-08 14:50:00,193.49,193.69,193.27,193.43,285038.0,193.49,193.69,193.27,193.43,285038.0
2025-05-08 15:00:00,193.43,193.5,193.11,193.16,375929.0,193.43,193.5,193.11,193.16,375929.0
2025-05-08 15:10:00,193.16,193.59,193.03,193.59,338742.0,193.16,193.59,193.03,193.59,338742.0
2025-05-08 15:20:00,193.59,194.23,193.56,193.92,906351.0,193.59,194.23,193.56,193.92,906351.0
2025-05-08 15:30:00,193.92,194.2,193.33,193.44,685392.0,193.92,194.2,193.33,193.44,685392.0
2025-05-08 15:40:00,193.44,193.47,192.65,192.9,842686.0,193.44,193.47,192.65,192.9,842686.0
2025-05-08 15:50:00,192.9,192.95,191.86,192.14,2267777.0,192.9,192.95,191.86,192.14,2267777.0
2025-05-09 09:30:00,193.43,194.69,193.07,194.48,1723771.0,193.43,194.69,193.07,194.48,1723771.0
2025-05-09 09:40:00,194.46,194.53,193.16,193.23,1115859.0,194.46,194.53,193.16,193.23,1115859.0
2025-05-09 09:50:00,193.26,193.7,192.98,193.68,655796.0,193.26,193.7,192.98,193.68,655796.0
2025-05-09 10:00:00,193.66,193.8,192.98,193.46,628811.0,193.66,193.8,192.98,193.46,628811.0
2025-05-09 10:10:00,193.47,193.5,192.7,192.74,539000.0,193.47,193.5,192.7,192.74,539000.0
2025-05-09 10:20:00,192.74,193.05,191.96,192.25,768680.0,192.74,193.05,191.96,192.25,768680.0
2025-05-09 10:30:00,192.26,192.39,191.23,191.53,873820.0,192.26,192.39,191.23,191.53,873820.0
2025-05-09 10:40:00,191.53,192.01,191.16,191.99,715752.0,191.53,192.01,191.16,191.99,715752.0
2025-05-09 10:50:00,192.01,192.33,191.65,192.13,400892.0,192.01,192.33,191.65,192.13,400892.0
2025-05-09 11:00:00,192.13,192.56,191.93,192.47,368461.0,192.13,192.56,191.93,192.47,368461.0
2025-05-09 11:10:00,192.47,192.56,192.12,192.42,386330.0,192.47,192.56,192.12,192.42,386330.0
2025-05-09 11:20:00,192.42,192.43,191.69,192.21,380225.0,192.42,192.43,191.69,192.21,380225.0
2025-05-09 11:30:00,192.19,192.39,191.81,192.07,332432.0,192.19,192.39,191.81,192.07,332432.0
2025-05-09 11:40:00,192.06,192.55,191.86,192.49,352962.0,192.06,192.55,191.86,192.49,352962.0
2025-05-09 11:50:00,192.5,193.05,192.42,193.04,415905.0,192.5,193.05,192.42,193.04,415905.0
2025-05-09 12:00:00,193.03,193.15,192.02,192.03,385150.0,193.03,193.15,192.02,192.03,385150.0
2025-05-09 12:10:00,192.06,192.49,191.82,192.25,294354.0,192.06,192.49,191.82,192.25,294354.0
2025-05-09 12:20:00,192.28,192.55,192.25,192.43,277403.0,192.28,192.55,192.25,192.43,277403.0
2025-05-09 12:30:00,192.43,192.62,192.19,192.21,234377.0,192.43,192.62,192.19,192.21,234377.0
2025-05-09 12:40:00,192.21,192.32,191.76,192.03,277912.0,192.21,192.32,191.76,192.03,277912.0
2025-05-09 12:50:00,192.04,192.39,191.98,192.08,132388.0,192.04,192.39,191.98,192.08,132388.0
2025-05-09 13:00:00,192.09,192.19,191.75,192.19,134622.0,192.09,192.19,191.75,192.19,134622.0
2025-05-09 13:10:00,192.17,192.34,191.93,192.2,181122.0,192.17,192.34,191.93,192.2,181122.0
2025-05-09 13:20:00,192.18,192.4,191.65,192.15,284048.0,192.18,192.4,191.65,192.15,284048.0
2025-05-09 13:30:00,192.16,192.3,191.97,192.25,187743.0,192.16,192.3,191.97,192.25,187743.0
2025-05-09 13:40:00,192.25,192.78,192.19,192.73,276539.0,192.25,192.78,192.19,192.73,276539.0
2025-05-09 13:50:00,192.73,192.89,192.51,192.8,264531.0,192.73,192.89,192.51,192.8,264531.0
2025-05-09 14:00:00,192.8,192.86,192.28,192.33,211385.0,192.8,192.86,192.28,192.33,211385.0
2025-05-09 14:10:00,192.3,192.46,192.0,192.15,198082.0,192.3,192.46,192.0,192.15,198082.0
2025-05-09 14:20:00,192.17,192.43,192.11,192.34,171713.0,192.17,192.43,192.11,192.34,171713.0
2025-05-09 14:30:00,192.34,192.59,192.27,192.35,186840.0,192.34,192.59,192.27,192.35,186840.0
2025-05-09 14:40:00,192.36,192.55,192.19,192.53,151055.0,192.36,192.55,192.19,192.53,151055.0
2025-05-09 14:50:00,192.55,192.67,192.42,192.55,261473.0,192.55,192.67,192.42,192.55,261473.0
2025-05-09 15:00:00,192.57,193.24,192.53,193.15,279660.0,192.57,193.24,192.53,193.15,279660.0
2025-05-09 15:10:00,193.16,193.32,192.92,193.18,353750.0,193.16,193.32,192.92,193.18,353750.0
2025-05-09 15:20:00,193.2,193.2,192.83,193.09,300665.0,193.2,193.2,192.83,193.09,300665.0
2025-05-09 15:30:00,193.1,193.38,192.7,193.31,474160.0,193.1,193.38,192.7,193.31,474160.0
2025-05-09 15:40:00,193.32,193.53,193.21,193.39,484617.0,193.32,193.53,193.21,193.39,484617.0
2025-05-09 15:50:00,193.4,193.72,193.03,193.08,1179125.0,193.4,193.72,193.03,193.08,1179125.0
2025-05-12 09:30:00,210.67,211.66,206.47,206.6,9923322.0,210.67,211.66,206.47,206.6,9923322.0
2025-05-12 09:40:00,206.61,207.14,205.75,207.09,3430931.0,206.61,207.14,205.75,207.09,3430931.0
2025-05-12 09:50:00,207.09,207.96,206.91,207.88,2207604.0,207.09,207.96,206.91,207.88,2207604.0
2025-05-12 10:00:00,207.9,208.86,207.51,208.29,2226544.0,207.9,208.86,207.51,208.29,2226544.0
2025-05-12 10:10:00,208.33,208.68,207.63,207.79,1761154.0,208.33,208.68,207.63,207.79,1761154.0
2025-05-12 10:20:00,207.8,208.31,206.72,206.96,1812448.0,207.8,208.31,206.72,206.96,1812448.0
2025-05-12 10:30:00,206.98,207.37,206.52,207.31,1361554.0,206.98,207.37,206.52,207.31,1361554.0
2025-05-12 10:40:00,207.31,208.14,207.26,207.67,1120739.0,207.31,208.14,207.26,207.67,1120739.0
2025-05-12 10:50:00,207.68,208.04,207.16,207.22,812304.0,207.68,208.04,207.16,207.22,812304.0
2025-05-12 11:00:00,207.23,207.9,206.96,207.02,1036133.0,207.23,207.9,206.96,207.02,1036133.0
2025-05-12 11:10:00,207.02,207.23,206.68,207.06,712741.0,207.02,207.23,206.68,207.06,712741.0
2025-05-12 11:20:00,207.06,207.22,206.44,206.87,1035053.0,207.06,207.22,206.44,206.87,1035053.0
2025-05-12 11:30:00,206.87,207.8,206.86,207.39,899542.0,206.87,207.8,206.86,207.39,899542.0
2025-05-12 11:40:00,207.37,207.64,206.98,207.44,655682.0,207.37,207.64,206.98,207.44,655682.0
2025-05-12 11:50:00,207.44,207.48,206.46,206.52,624294.0,207.44,207.48,206.46,206.52,624294.0
2025-05-12 12:00:00,206.53,207.46,206.32,207.31,747177.0,206.53,207.46,206.32,207.31,747177.0
2025-05-12 12:10:00,207.3,207.47,206.94,207.08,760584.0,207.3,207.47,206.94,207.08,760584.0
2025-05-12 12:20:00,207.08,207.5,207.08,207.28,554013.0,207.08,207.5,207.08,207.28,554013.0
2025-05-12 12:30:00,207.29,207.5,207.11,207.17,410477.0,207.29,207.5,207.11,207.17,410477.0
2025-05-12 12:40:00,207.16,207.92,207.13,207.77,656783.0,207.16,207.92,207.13,207.77,656783.0
2025-05-12 12:50:00,207.78,208.08,207.7,207.96,800075.0,207.78,208.08,207.7,207.96,800075.0
2025-05-12 13:00:00,207.97,208.87,207.97,208.73,897366.0,207.97,208.87,207.97,208.73,897366.0
2025-05-12 13:10:00,208.72,208.86,208.36,208.63,732910.0,208.72,208.86,208.36,208.63,732910.0
2025-05-12 13:20:00,208.66,208.69,208.23,208.24,469293.0,208.66,208.69,208.23,208.24,469293.0
2025-05-12 13:30:00,208.23,208.6,207.91,208.28,551671.0,208.23,208.6,207.91,208.28,551671.0
2025-05-12 13:40:00,208.26,208.7,208.13,208.6,479869.0,208.26,208.7,208.13,208.6,479869.0
2025-05-12 13:50:00,208.63,208.76,208.36,208.4,456448.0,208.63,208.76,208.36,208.4,456448.0
2025-05-12 14:00:00,208.41,208.54,208.26,208.38,427094.0,208.41,208.54,208.26,208.38,427094.0
2025-05-12 14:10:00,208.38,208.53,207.95,208.53,525486.0,208.38,208.53,207.95,208.53,525486.0
2025-05-12 14:20:00,208.52,208.73,208.36,208.52,490507.0,208.52,208.73,208.36,208.52,490507.0
2025-05-12 14:30:00,208.52,208.93,208.49,208.93,482652.0,208.52,208.93,208.49,208.93,482652.0
2025-05-12 14:40:00,208.93,209.17,208.68,208.77,600331.0,208.93,209.17,208.68,208.77,600331.0
2025-05-12 14:50:00,208.76,208.8,208.42,208.46,482852.0,208.76,208.8,208.42,208.46,482852.0
2025-05-12 15:00:00,208.46,208.46,208.06,208.29,580479.0,208.46,208.46,208.06,208.29,580479.0
2025-05-12 15:10:00,208.26,208.36,207.67,208.29,692559.0,208.26,208.36,207.67,208.29,692559.0
2025-05-12 15:20:00,208.29,208.3,207.86,207.98,651633.0,208.29,208.3,207.86,207.98,651633.0
2025-05-12 15:30:00,207.97,208.18,207.79,207.9,763121.0,207.97,208.18,207.79,207.9,763121.0
2025-05-12 15:40:00,207.9,208.27,207.72,208.27,812152.0,207.9,208.27,207.72,208.27,812152.0
2025-05-12 15:50:00,208.27,208.85,208.18,208.72,2985958.0,208.27,208.85,208.18,208.72,2985958.0
2025-05-13 09:30:00,211.0,213.37,210.1,213.13,4282209.0,211.0,213.37,210.1,213.13,4282209.0
2025-05-13 09:40:00,213.14,214.0,212.86,214.0,1884562.0,213.14,214.0,212.86,214.0,1884562.0
2025-05-13 09:50:00,214.0,214.6,213.68,213.73,1910842.0,214.0,214.6,213.68,213.73,1910842.0
2025-05-13 10:00:00,213.75,214.19,213.32,213.94,1392503.0,213.75,214.19,213.32,213.94,1392503.0
2025-05-13 10:10:00,213.93,214.8,213.55,214.48,1505434.0,213.93,214.8,213.55,214.48,1505434.0
2025-05-13 10:20:00,214.44,214.84,214.02,214.47,1066273.0,214.44,214.84,214.02,214.47,1066273.0
2025-05-13 10:30:00,214.48,214.58,214.02,214.1,991161.0,214.48,214.58,214.02,214.1,991161.0
2025-05-13 10:40:00,214.08,214.11,213.25,213.53,1050579.0,214.08,214.11,213.25,213.53,1050579.0
2025-05-13 10:50:00,213.55,214.07,213.31,213.36,692401.0,213.55,214.07,213.31,213.36,692401.0
2025-05-13 11:00:00,213.38,213.39,212.92,213.01,768900.0,213.38,213.39,212.92,213.01,768900.0
2025-05-13 11:10:00,213.05,213.55,213.05,213.46,586828.0,213.05,213.55,213.05,213.46,586828.0
2025-05-13 11:20:00,213.47,213.72,213.19,213.32,611545.0,213.47,213.72,213.19,213.32,611545.0
2025-05-13 11:30:00,213.31,213.94,213.2,213.92,606562.0,213.31,213.94,213.2,213.92,606562.0
2025-05-13 11:40:00,213.92,214.46,213.9,213.93,898031.0,213.92,214.46,213.9,213.93,898031.0
2025-05-13 11:50:00,213.94,214.41,213.92,214.2,497165.0,213.94,214.41,213.92,214.2,497165.0
2025-05-13 12:00:00,214.2,214.33,213.53,213.68,660201.0,214.2,214.33,213.53,213.68,660201.0
2025-05-13 12:10:00,213.64,213.97,213.53,213.81,398524.0,213.64,213.97,213.53,213.81,398524.0
2025-05-13 12:20:00,213.81,214.19,213.63,213.95,552770.0,213.81,214.19,213.63,213.95,552770.0
2025-05-13 12:30:00,213.96,214.01,213.71,213.87,515173.0,213.96,214.01,213.71,213.87,515173.0
2025-05-13 12:40:00,213.84,213.84,213.22,213.48,719209.0,213.84,213.84,213.22,213.48,719209.0
2025-05-13 12:50:00,213.49,213.57,213.12,213.2,468105.0,213.49,213.57,213.12,213.2,468105.0
2025-05-13 13:00:00,213.19,213.28,213.04,213.09,365134.0,213.19,213.28,213.04,213.09,365134.0
2025-05-13 13:10:00,213.1,213.11,212.45,212.47,718368.0,213.1,213.11,212.45,212.47,718368.0
2025-05-13 13:20:00,212.47,212.53,212.15,212.4,740744.0,212.47,212.53,212.15,212.4,740744.0
2025-05-13 13:30:00,212.41,212.71,212.33,212.57,548825.0,212.41,212.71,212.33,212.57,548825.0
2025-05-13 13:40:00,212.56,212.78,212.54,212.63,327670.0,212.56,212.78,212.54,212.63,327670.0
2025-05-13 13:50:00,212.63,212.75,212.03,212.07,463112.0,212.63,212.75,212.03,212.07,463112.0
2025-05-13 14:00:00,212.08,212.45,211.86,212.19,562936.0,212.08,212.45,211.86,212.19,562936.0
2025-05-13 14:10:00,212.19,212.43,212.03,212.09,347263.0,212.19,212.43,212.03,212.09,347263.0
2025-05-13 14:20:00,212.09,212.28,212.0,212.06,324635.0,212.09,212.28,212.0,212.06,324635.0
2025-05-13 14:30:00,212.06,212.42,211.99,212.16,344774.0,212.06,212.42,211.99,212.16,344774.0
2025-05-13 14:40:00,212.14,212.29,212.0,212.11,345729.0,212.14,212.29,212.0,212.11,345729.0
2025-05-13 14:50:00,212.1,212.43,211.98,212.42,430148.0,212.1,212.43,211.98,212.42,430148.0
2025-05-13 15:00:00,212.41,212.6,212.15,212.24,472226.0,212.41,212.6,212.15,212.24,472226.0
2025-05-13 15:10:00,212.24,212.5,212.2,212.3,413148.0,212.24,212.5,212.2,212.3,413148.0
2025-05-13 15:20:00,212.3,212.35,211.55,211.63,527583.0,212.3,212.35,211.55,211.63,527583.0
2025-05-13 15:30:00,211.61,212.17,211.56,211.98,568949.0,211.61,212.17,211.56,211.98,568949.0
2025-05-13 15:40:00,211.98,212.04,211.54,211.69,576430.0,211.98,212.04,211.54,211.69,576430.0
2025-05-13 15:50:00,211.7,211.95,210.91,211.19,2412415.0,211.7,211.95,210.91,211.19,2412415.0
2025-05-14 09:30:00,211.45,211.93,210.81,210.92,2282159.0,211.45,211.93,210.81,210.92,2282159.0
2025-05-14 09:40:00,210.88,211.24,210.05,210.4,1043478.0,210.88,211.24,210.05,210.4,1043478.0
2025-05-14 09:50:00,210.44,210.65,209.78,210.53,930410.0,210.44,210.65,209.78,210.53,930410.0
2025-05-14 10:00:00,210.54,210.84,210.09,210.44,730767.0,210.54,210.84,210.09,210.44,730767.0
2025-05-14 10:10:00,210.45,210.94,210.19,210.79,625233.0,210.45,210.94,210.19,210.79,625233.0
2025-05-14 10:20:00,210.8,211.33,210.71,211.02,662773.0,210.8,211.33,210.71,211.02,662773.0
2025-05-14 10:30:00,210.98,211.09,210.62,210.82,400500.0,210.98,211.09,210.62,210.82,400500.0
2025-05-14 10:40:00,210.81,211.0,210.53,210.98,375292.0,210.81,211.0,210.53,210.98,375292.0
2025-05-14 10:50:00,210.98,211.27,210.81,211.24,440342.0,210.98,211.27,210.81,211.24,440342.0
2025-05-14 11:00:00,211.27,211.28,210.48,211.05,460471.0,211.27,211.28,210.48,211.05,460471.0
2025-05-14 11:10:00,211.04,211.12,210.62,211.02,407979.0,211.04,211.12,210.62,211.02,407979.0
2025-05-14 11:20:00,211.02,211.82,210.97,211.75,637455.0,211.02,211.82,210.97,211.75,637455.0
2025-05-14 11:30:00,211.76,211.76,210.74,210.83,654784.0,211.76,211.76,210.74,210.83,654784.0
2025-05-14 11:40:00,210.81,211.08,210.67,210.8,500046.0,210.81,211.08,210.67,210.8,500046.0
2025-05-14 11:50:00,210.78,210.98,210.66,210.9,270402.0,210.78,210.98,210.66,210.9,270402.0
2025-05-14 12:00:00,210.89,211.15,210.83,211.13,455768.0,210.89,211.15,210.83,211.13,455768.0
2025-05-14 12:10:00,211.13,211.18,210.67,210.7,428476.0,211.13,211.18,210.67,210.7,428476.0
2025-05-14 12:20:00,210.7,210.86,210.58,210.85,358227.0,210.7,210.86,210.58,210.85,358227.0
2025-05-14 12:30:00,210.85,211.17,210.55,210.62,341179.0,210.85,211.17,210.55,210.62,341179.0
2025-05-14 12:40:00,210.63,210.65,210.25,210.29,383536.0,210.63,210.65,210.25,210.29,383536.0
2025-05-14 12:50:00,210.3,210.47,210.24,210.3,360664.0,210.3,210.47,210.24,210.3,360664.0
2025-05-14 13:00:00,210.31,210.36,210.09,210.28,292014.0,210.31,210.36,210.09,210.28,292014.0
2025-05-14 13:10:00,210.26,210.26,209.75,210.12,566232.0,210.26,210.26,209.75,210.12,566232.0
2025-05-14 13:20:00,210.11,210.11,209.22,209.79,809732.0,210.11,210.11,209.22,209.79,809732.0
2025-05-14 13:30:00,209.81,210.05,209.67,210.01,324125.0,209.81,210.05,209.67,210.01,324125.0
2025-05-14 13:40:00,210.02,210.24,209.79,209.93,231895.0,210.02,210.24,209.79,209.93,231895.0
2025-05-14 13:50:00,209.92,210.3,209.91,210.21,339534.0,209.92,210.3,209.91,210.21,339534.0
2025-05-14 14:00:00,210.22,210.28,209.87,209.9,306409.0,210.22,210.28,209.87,209.9,306409.0
2025-05-14 14:10:00,209.89,210.42,209.81,210.34,309094.0,209.89,210.42,209.81,210.34,309094.0
2025-05-14 14:20:00,210.34,210.48,209.92,209.98,449165.0,210.34,210.48,209.92,209.98,449165.0
2025-05-14 14:30:00,209.96,210.55,209.9,210.18,492183.0,209.96,210.55,209.9,210.18,492183.0
2025-05-14 14:40:00,210.18,210.34,209.96,210.11,489561.0,210.18,210.34,209.96,210.11,489561.0
2025-05-14 14:50:00,210.09,210.36,209.98,210.04,258549.0,210.09,210.36,209.98,210.04,258549.0
2025-05-14 15:00:00,210.04,210.05,209.61,209.74,363669.0,210.04,210.05,209.61,209.74,363669.0
2025-05-14 15:10:00,209.74,210.0,209.71,209.92,256649.0,209.74,210.0,209.71,209.92,256649.0
2025-05-14 15:20:00,209.91,209.93,209.51,209.62,356660.0,209.91,209.93,209.51,209.62,356660.0
2025-05-14 15:30:00,209.62,209.74,209.28,209.45,590509.0,209.62,209.74,209.28,209.45,590509.0
2025-05-14 15:40:00,209.44,209.63,209.25,209.4,594499.0,209.44,209.63,209.25,209.4,594499.0
2025-05-14 15:50:00,209.41,210.55,208.85,210.24,3165382.0,209.41,210.55,208.85,210.24,3165382.0
2025-05-15 09:30:00,206.44,206.88,203.5,204.89,4671270.0,206.44,206.88,203.5,204.89,4671270.0
2025-05-15 09:40:00,204.87,205.78,204.37,205.0,1504078.0,204.87,205.78,204.37,205.0,1504078.0
2025-05-15 09:50:00,204.98,205.25,204.57,205.23,1332992.0,204.98,205.25,204.57,205.23,1332992.0
2025-05-15 10:00:00,205.24,206.01,204.72,204.86,1607515.0,205.24,206.01,204.72,204.86,1607515.0
2025-05-15 10:10:00,204.83,205.01,204.43,204.71,1311127.0,204.83,205.01,204.43,204.71,1311127.0
2025-05-15 10:20:00,204.7,205.62,204.13,204.21,1275083.0,204.7,205.62,204.13,204.21,1275083.0
2025-05-15 10:30:00,204.22,204.28,203.59,203.74,1266362.0,204.22,204.28,203.59,203.74,1266362.0
2025-05-15 10:40:00,203.77,204.22,203.58,203.72,1364817.0,203.77,204.22,203.58,203.72,1364817.0
2025-05-15 10:50:00,203.72,204.1,203.23,204.0,1604789.0,203.72,204.1,203.23,204.0,1604789.0
2025-05-15 11:00:00,204.0,205.0,203.8,204.71,1051530.0,204.0,205.0,203.8,204.71,1051530.0
2025-05-15 11:10:00,204.71,205.2,203.7,204.51,1744215.0,204.71,205.2,203.7,204.51,1744215.0
2025-05-15 11:20:00,204.49,205.18,202.75,204.47,2862329.0,204.49,205.18,202.75,204.47,2862329.0
2025-05-15 11:30:00,204.5,204.87,202.67,204.85,2707996.0,204.5,204.87,202.67,204.85,2707996.0
2025-05-15 11:40:00,204.82,205.94,203.25,205.67,1777984.0,204.82,205.94,203.25,205.67,1777984.0
2025-05-15 11:50:00,205.68,205.74,205.02,205.22,807072.0,205.68,205.74,205.02,205.22,807072.0
2025-05-15 12:00:00,205.21,205.89,204.71,205.39,1095353.0,205.21,205.89,204.71,205.39,1095353.0
2025-05-15 12:10:00,205.39,205.58,203.9,205.11,1830752.0,205.39,205.58,203.9,205.11,1830752.0
2025-05-15 12:20:00,205.13,205.32,204.81,204.94,369644.0,205.13,205.32,204.81,204.94,369644.0
2025-05-15 12:30:00,204.93,205.34,204.72,205.14,484894.0,204.93,205.34,204.72,205.14,484894.0
2025-05-15 12:40:00,205.17,205.53,203.9,205.36,439388.0,205.17,205.53,203.9,205.36,439388.0
2025-05-15 12:50:00,205.36,205.42,204.92,205.19,527446.0,205.36,205.42,204.92,205.19,527446.0
2025-05-15 13:00:00,205.19,205.68,205.13,205.59,558515.0,205.19,205.68,205.13,205.59,558515.0
2025-05-15 13:10:00,205.59,205.63,205.28,205.36,385045.0,205.59,205.63,205.28,205.36,385045.0
2025-05-15 13:20:00,205.36,205.66,205.35,205.52,254911.0,205.36,205.66,205.35,205.52,254911.0
2025-05-15 13:30:00,205.51,205.53,204.92,205.3,607384.0,205.51,205.53,204.92,205.3,607384.0
2025-05-15 13:40:00,205.29,205.51,205.12,205.29,383013.0,205.29,205.51,205.12,205.29,383013.0
2025-05-15 13:50:00,205.29,205.51,205.08,205.23,267879.0,205.29,205.51,205.08,205.23,267879.0
2025-05-15 14:00:00,205.21,205.31,204.95,204.98,427411.0,205.21,205.31,204.95,204.98,427411.0
2025-05-15 14:10:00,204.98,205.13,204.67,204.68,565600.0,204.98,205.13,204.67,204.68,565600.0
2025-05-15 14:20:00,204.68,205.05,204.53,204.86,491307.0,204.68,205.05,204.53,204.86,491307.0
2025-05-15 14:30:00,204.84,205.3,204.81,205.16,406268.0,204.84,205.3,204.81,205.16,406268.0
2025-05-15 14:40:00,205.14,205.26,204.93,205.14,354802.0,205.14,205.26,204.93,205.14,354802.0
2025-05-15 14:50:00,205.13,205.46,204.0,205.26,485537.0,205.13,205.46,204.0,205.26,485537.0
2025-05-15 15:00:00,205.27,205.53,204.25,204.99,759175.0,205.27,205.53,204.25,204.99,759175.0
2025-05-15 15:10:00,204.99,205.13,204.74,204.91,490150.0,204.99,205.13,204.74,204.91,490150.0
2025-05-15 15:20:00,204.91,204.91,203.94,204.29,786493.0,204.91,204.91,203.94,204.29,786493.0
2025-05-15 15:30:00,204.28,204.75,204.28,204.51,498209.0,204.28,204.75,204.28,204.51,498209.0
2025-05-15 15:40:00,204.51,204.77,204.37,204.66,560961.0,204.51,204.77,204.37,204.66,560961.0
2025-05-15 15:50:00,204.67,205.4,204.55,205.16,2790494.0,204.67,205.4,204.55,205.16,2790494.0
2025-05-16 09:30:00,206.57,206.85,204.93,205.54,4084109.0,206.57,206.85,204.93,205.54,4084109.0
2025-05-16 09:40:00,205.54,205.59,204.45,204.8,983993.0,205.54,205.59,204.45,204.8,983993.0
2025-05-16 09:50:00,204.78,205.87,204.59,205.76,944082.0,204.78,205.87,204.59,205.76,944082.0
2025-05-16 10:00:00,205.79,205.79,204.76,205.2,594637.0,205.79,205.79,204.76,205.2,594637.0
2025-05-16 10:10:00,205.18,206.02,204.9,205.92,866033.0,205.18,206.02,204.9,205.92,866033.0
2025-05-16 10:20:00,205.94,206.05,205.49,205.53,689122.0,205.94,206.05,205.49,205.53,689122.0
2025-05-16 10:30:00,205.53,205.57,204.95,204.97,537454.0,205.53,205.57,204.95,204.97,537454.0
2025-05-16 10:40:00,204.97,205.14,204.62,204.96,741660.0,204.97,205.14,204.62,204.96,741660.0
2025-05-16 10:50:00,204.98,205.48,204.81,205.27,710600.0,204.98,205.48,204.81,205.27,710600.0
2025-05-16 11:00:00,205.28,205.39,204.79,205.02,436865.0,205.28,205.39,204.79,205.02,436865.0
2025-05-16 11:10:00,204.99,205.16,204.64,204.74,413883.0,204.99,205.16,204.64,204.74,413883.0
2025-05-16 11:20:00,204.75,204.92,204.63,204.9,518148.0,204.75,204.92,204.63,204.9,518148.0
2025-05-16 11:30:00,204.91,205.31,204.9,204.96,574580.0,204.91,205.31,204.9,204.96,574580.0
2025-05-16 11:40:00,204.97,205.25,204.91,205.03,384426.0,204.97,205.25,204.91,205.03,384426.0
2025-05-16 11:50:00,205.03,205.21,204.93,204.98,384039.0,205.03,205.21,204.93,204.98,384039.0
2025-05-16 12:00:00,204.96,205.19,204.91,205.1,363165.0,204.96,205.19,204.91,205.1,363165.0
2025-05-16 12:10:00,205.11,205.68,205.01,205.63,500828.0,205.11,205.68,205.01,205.63,500828.0
2025-05-16 12:20:00,205.64,205.68,205.3,205.33,405541.0,205.64,205.68,205.3,205.33,405541.0
2025-05-16 12:30:00,205.33,205.5,205.08,205.25,263199.0,205.33,205.5,205.08,205.25,263199.0
2025-05-16 12:40:00,205.24,205.37,205.06,205.14,272242.0,205.24,205.37,205.06,205.14,272242.0
2025-05-16 12:50:00,205.15,205.35,205.03,205.17,229953.0,205.15,205.35,205.03,205.17,229953.0
2025-05-16 13:00:00,205.16,205.27,205.05,205.08,243521.0,205.16,205.27,205.05,205.08,243521.0
2025-05-16 13:10:00,205.07,205.13,204.95,205.05,344095.0,205.07,205.13,204.95,205.05,344095.0
2025-05-16 13:20:00,205.04,205.05,204.63,204.86,481414.0,205.04,205.05,204.63,204.86,481414.0
2025-05-16 13:30:00,204.86,205.01,204.59,204.61,365451.0,204.86,205.01,204.59,204.61,365451.0
2025-05-16 13:40:00,204.61,204.78,204.49,204.64,407007.0,204.61,204.78,204.49,204.64,407007.0
2025-05-16 13:50:00,204.64,204.67,204.37,204.59,270580.0,204.64,204.67,204.37,204.59,270580.0
2025-05-16 14:00:00,204.57,204.96,204.53,204.73,299165.0,204.57,204.96,204.53,204.73,299165.0
2025-05-16 14:10:00,204.73,205.04,204.7,205.01,356776.0,204.73,205.04,204.7,205.01,356776.0
2025-05-16 14:20:00,205.01,205.17,204.93,204.98,371365.0,205.01,205.17,204.93,204.98,371365.0
2025-05-16 14:30:00,204.98,205.04,204.72,204.87,353847.0,204.98,205.04,204.72,204.87,353847.0
2025-05-16 14:40:00,204.88,205.27,204.67,205.16,382095.0,204.88,205.27,204.67,205.16,382095.0
2025-05-16 14:50:00,205.16,205.28,204.97,205.01,280335.0,205.16,205.28,204.97,205.01,280335.0
2025-05-16 15:00:00,205.0,205.37,204.93,205.16,361814.0,205.0,205.37,204.93,205.16,361814.0
2025-05-16 15:10:00,205.17,205.43,205.14,205.23,368961.0,205.17,205.43,205.14,205.23,368961.0
2025-05-16 15:20:00,205.21,205.36,205.13,205.24,303532.0,205.21,205.36,205.13,205.24,303532.0
2025-05-16 15:30:00,205.23,205.45,205.15,205.27,591624.0,205.23,205.45,205.15,205.27,591624.0
2025-05-16 15:40:00,205.27,205.5,205.13,205.43,503021.0,205.27,205.5,205.13,205.43,503021.0
2025-05-16 15:50:00,205.4,205.71,205.29,205.56,1785376.0,205.4,205.71,205.29,205.56,1785376.0
2025-05-19 09:30:00,201.65,203.89,201.26,203.81,2489007.0,201.65,203.89,201.26,203.81,2489007.0
2025-05-19 09:40:00,203.78,205.75,203.77,205.5,1339039.0,203.78,205.75,203.77,205.5,1339039.0
2025-05-19 09:50:00,205.49,205.65,204.91,205.13,667663.0,205.49,205.65,204.91,205.13,667663.0
2025-05-19 10:00:00,205.11,206.62,205.03,206.58,1074723.0,205.11,206.62,205.03,206.58,1074723.0
2025-05-19 10:10:00,206.59,206.6,205.87,205.91,689121.0,206.59,206.6,205.87,205.91,689121.0
2025-05-19 10:20:00,205.92,205.98,205.05,205.27,563265.0,205.92,205.98,205.05,205.27,563265.0
2025-05-19 10:30:00,205.28,205.52,204.96,205.29,493870.0,205.28,205.52,204.96,205.29,493870.0
2025-05-19 10:40:00,205.29,205.48,204.51,204.75,634521.0,205.29,205.48,204.51,204.75,634521.0
2025-05-19 10:50:00,204.76,205.21,204.66,205.05,449158.0,204.76,205.21,204.66,205.05,449158.0
2025-05-19 11:00:00,205.06,205.3,204.79,205.27,629687.0,205.06,205.3,204.79,205.27,629687.0
2025-05-19 11:10:00,205.26,205.54,205.1,205.31,354711.0,205.26,205.54,205.1,205.31,354711.0
2025-05-19 11:20:00,205.32,205.4,205.12,205.31,366799.0,205.32,205.4,205.12,205.31,366799.0
2025-05-19 11:30:00,205.31,205.7,205.22,205.66,352487.0,205.31,205.7,205.22,205.66,352487.0
2025-05-19 11:40:00,205.64,205.9,205.07,205.12,349269.0,205.64,205.9,205.07,205.12,349269.0
2025-05-19 11:50:00,205.1,205.56,205.05,205.42,294144.0,205.1,205.56,205.05,205.42,294144.0
2025-05-19 12:00:00,205.43,205.53,205.23,205.25,169814.0,205.43,205.53,205.23,205.25,169814.0
2025-05-19 12:10:00,205.23,205.72,205.21,205.51,275504.0,205.23,205.72,205.21,205.51,275504.0
2025-05-19 12:20:00,205.5,206.17,205.49,206.0,370099.0,205.5,206.17,205.49,206.0,370099.0
2025-05-19 12:30:00,206.0,206.11,205.82,206.05,292235.0,206.0,206.11,205.82,206.05,292235.0
2025-05-19 12:40:00,206.04,206.11,205.91,206.0,336504.0,206.04,206.11,205.91,206.0,336504.0
2025-05-19 12:50:00,206.0,206.3,205.97,206.22,324106.0,206.0,206.3,205.97,206.22,324106.0
2025-05-19 13:00:00,206.21,206.57,206.15,206.47,325666.0,206.21,206.57,206.15,206.47,325666.0
2025-05-19 13:10:00,206.47,206.48,206.12,206.12,283860.0,206.47,206.48,206.12,206.12,283860.0
2025-05-19 13:20:00,206.13,206.43,206.03,206.27,241330.0,206.13,206.43,206.03,206.27,241330.0
2025-05-19 13:30:00,206.27,206.59,206.25,206.41,326453.0,206.27,206.59,206.25,206.41,326453.0
2025-05-19 13:40:00,206.39,206.42,206.02,206.07,387914.0,206.39,206.42,206.02,206.07,387914.0
2025-05-19 13:50:00,206.07,206.11,205.71,205.76,304168.0,206.07,206.11,205.71,205.76,304168.0
2025-05-19 14:00:00,205.76,205.87,205.69,205.8,252126.0,205.76,205.87,205.69,205.8,252126.0
2025-05-19 14:10:00,205.81,205.82,205.23,205.3,316446.0,205.81,205.82,205.23,205.3,316446.0
2025-05-19 14:20:00,205.31,205.92,205.24,205.57,378835.0,205.31,205.92,205.24,205.57,378835.0
2025-05-19 14:30:00,205.56,206.16,205.54,206.11,306319.0,205.56,206.16,205.54,206.11,306319.0
2025-05-19 14:40:00,206.11,206.23,205.95,206.01,289888.0,206.11,206.23,205.95,206.01,289888.0
2025-05-19 14:50:00,206.01,206.16,205.96,206.05,234741.0,206.01,206.16,205.96,206.05,234741.0
2025-05-19 15:00:00,206.06,206.15,205.88,205.93,233284.0,206.06,206.15,205.88,205.93,233284.0
2025-05-19 15:10:00,205.94,205.99,205.61,205.69,290614.0,205.94,205.99,205.61,205.69,290614.0
2025-05-19 15:20:00,205.67,205.81,205.36,205.56,301594.0,205.67,205.81,205.36,205.56,301594.0
2025-05-19 15:30:00,205.55,205.75,205.44,205.58,294381.0,205.55,205.75,205.44,205.58,294381.0
2025-05-19 15:40:00,205.59,205.84,205.41,205.78,337916.0,205.59,205.84,205.41,205.78,337916.0
2025-05-19 15:50:00,205.81,206.27,205.81,206.14,1494236.0,205.81,206.27,205.81,206.14,1494236.0
2025-05-20 09:30:00,204.63,205.59,204.62,205.27,1481020.0,204.63,205.59,204.62,205.27,1481020.0
2025-05-20 09:40:00,205.28,205.48,204.5,204.76,635482.0,205.28,205.48,204.5,204.76,635482.0
2025-05-20 09:50:00,204.73,205.27,204.39,205.04,565658.0,204.73,205.27,204.39,205.04,565658.0
2025-05-20 10:00:00,205.0,205.08,204.05,204.05,580532.0,205.0,205.08,204.05,204.05,580532.0
2025-05-20 10:10:00,204.04,204.35,203.88,204.14,686264.0,204.04,204.35,203.88,204.14,686264.0
2025-05-20 10:20:00,204.12,204.49,203.72,203.84,571100.0,204.12,204.49,203.72,203.84,571100.0
2025-05-20 10:30:00,203.81,204.3,203.76,204.25,437801.0,203.81,204.3,203.76,204.25,437801.0
2025-05-20 10:40:00,204.25,204.45,204.09,204.43,466196.0,204.25,204.45,204.09,204.43,466196.0
2025-05-20 10:50:00,204.41,204.49,204.02,204.08,291078.0,204.41,204.49,204.02,204.08,291078.0
2025-05-20 11:00:00,204.06,204.21,203.81,203.87,371311.0,204.06,204.21,203.81,203.87,371311.0
2025-05-20 11:10:00,203.87,204.06,203.75,203.99,409912.0,203.87,204.06,203.75,203.99,409912.0
2025-05-20 11:20:00,204.0,204.1,203.68,203.91,375621.0,204.0,204.1,203.68,203.91,375621.0
2025-05-20 11:30:00,203.9,203.93,203.37,203.54,528165.0,203.9,203.93,203.37,203.54,528165.0
2025-05-20 11:40:00,203.55,203.63,203.22,203.63,431189.0,203.55,203.63,203.22,203.63,431189.0
2025-05-20 11:50:00,203.63,203.77,203.31,203.52,333676.0,203.63,203.77,203.31,203.52,333676.0
2025-05-20 12:00:00,203.52,203.74,203.36,203.41,253246.0,203.52,203.74,203.36,203.41,253246.0
2025-05-20 12:10:00,203.42,203.81,203.3,203.68,496903.0,203.42,203.81,203.3,203.68,496903.0
2025-05-20 12:20:00,203.66,203.95,203.64,203.88,286816.0,203.66,203.95,203.64,203.88,286816.0
2025-05-20 12:30:00,203.87,204.09,203.79,204.06,287793.0,203.87,204.09,203.79,204.06,287793.0
2025-05-20 12:40:00,204.06,204.19,203.98,204.05,309595.0,204.06,204.19,203.98,204.05,309595.0
2025-05-20 12:50:00,204.04,204.13,203.85,203.95,253475.0,204.04,204.13,203.85,203.95,253475.0
2025-05-20 13:00:00,203.95,204.22,203.9,203.95,329078.0,203.95,204.22,203.9,203.95,329078.0
2025-05-20 13:10:00,203.95,204.01,203.83,203.91,209671.0,203.95,204.01,203.83,203.91,209671.0
2025-05-20 13:20:00,203.9,204.11,203.75,203.97,327352.0,203.9,204.11,203.75,203.97,327352.0
2025-05-20 13:30:00,203.97,204.0,203.65,203.76,317880.0,203.97,204.0,203.65,203.76,317880.0
2025-05-20 13:40:00,203.77,203.97,203.69,203.78,195562.0,203.77,203.97,203.69,203.78,195562.0
2025-05-20 13:50:00,203.77,204.01,203.74,203.88,192422.0,203.77,204.01,203.74,203.88,192422.0
2025-05-20 14:00:00,203.86,204.14,203.8,203.96,257569.0,203.86,204.14,203.8,203.96,257569.0
2025-05-20 14:10:00,203.95,204.11,203.79,203.9,202476.0,203.95,204.11,203.79,203.9,202476.0
2025-05-20 14:20:00,203.9,203.92,203.23,203.31,437308.0,203.9,203.92,203.23,203.31,437308.0
2025-05-20 14:30:00,203.3,203.72,203.24,203.65,334158.0,203.3,203.72,203.24,203.65,334158.0
2025-05-20 14:40:00,203.65,203.69,203.21,203.38,330464.0,203.65,203.69,203.21,203.38,330464.0
2025-05-20 14:50:00,203.39,203.57,203.21,203.23,320299.0,203.39,203.57,203.21,203.23,320299.0
2025-05-20 15:00:00,203.23,203.26,202.65,202.99,635278.0,203.23,203.26,202.65,202.99,635278.0
2025-05-20 15:10:00,203.01,203.48,202.93,203.42,419142.0,203.01,203.48,202.93,203.42,419142.0
2025-05-20 15:20:00,203.42,203.73,203.4,203.52,348888.0,203.42,203.73,203.4,203.52,348888.0
2025-05-20 15:30:00,203.52,203.95,203.51,203.83,361262.0,203.52,203.95,203.51,203.83,361262.0
2025-05-20 15:40:00,203.84,203.94,203.63,203.71,484120.0,203.84,203.94,203.63,203.71,484120.0
2025-05-20 15:50:00,203.72,204.2,203.54,204.13,1595140.0,203.72,204.2,203.54,204.13,1595140.0
2025-05-21 09:30:00,201.57,201.67,200.06,200.53,2529205.0,201.57,201.67,200.06,200.53,2529205.0
2025-05-21 09:40:00,200.5,201.11,200.1,200.8,1158180.0,200.5,201.11,200.1,200.8,1158180.0
2025-05-21 09:50:00,200.8,201.52,200.41,200.44,1252086.0,200.8,201.52,200.41,200.44,1252086.0
2025-05-21 10:00:00,200.44,201.29,200.25,200.86,1576116.0,200.44,201.29,200.25,200.86,1576116.0
2025-05-21 10:10:00,200.87,201.13,200.51,201.01,829102.0,200.87,201.13,200.51,201.01,829102.0
2025-05-21 10:20:00,200.96,201.85,200.94,201.68,799753.0,200.96,201.85,200.94,201.68,799753.0
2025-05-21 10:30:00,201.66,202.01,201.26,201.48,716834.0,201.66,202.01,201.26,201.48,716834.0
2025-05-21 10:40:00,201.48,201.7,201.18,201.6,774472.0,201.48,201.7,201.18,201.6,774472.0
2025-05-21 10:50:00,201.6,202.36,201.59,202.35,559352.0,201.6,202.36,201.59,202.35,559352.0
2025-05-21 11:00:00,202.34,203.02,202.13,202.9,930825.0,202.34,203.02,202.13,202.9,930825.0
2025-05-21 11:10:00,202.91,203.06,202.63,203.04,491784.0,202.91,203.06,202.63,203.04,491784.0
2025-05-21 11:20:00,203.04,203.3,202.9,202.93,490892.0,203.04,203.3,202.9,202.93,490892.0
2025-05-21 11:30:00,202.94,203.2,202.32,202.7,788773.0,202.94,203.2,202.32,202.7,788773.0
2025-05-21 11:40:00,202.71,202.89,202.4,202.75,492576.0,202.71,202.89,202.4,202.75,492576.0
2025-05-21 11:50:00,202.74,202.96,202.41,202.48,488524.0,202.74,202.96,202.41,202.48,488524.0
2025-05-21 12:00:00,202.47,203.07,202.38,203.03,551589.0,202.47,203.07,202.38,203.03,551589.0
2025-05-21 12:10:00,203.02,203.16,202.82,202.86,393800.0,203.02,203.16,202.82,202.86,393800.0
2025-05-21 12:20:00,202.85,203.09,202.74,203.07,457886.0,202.85,203.09,202.74,203.07,457886.0
2025-05-21 12:30:00,203.08,203.32,203.02,203.16,341922.0,203.08,203.32,203.02,203.16,341922.0
2025-05-21 12:40:00,203.16,203.41,203.07,203.37,378259.0,203.16,203.41,203.07,203.37,378259.0
2025-05-21 12:50:00,203.37,203.46,203.07,203.25,483256.0,203.37,203.46,203.07,203.25,483256.0
2025-05-21 13:00:00,203.24,203.37,202.86,202.9,458268.0,203.24,203.37,202.86,202.9,458268.0
2025-05-21 13:10:00,202.88,202.92,201.49,201.78,611279.0,202.88,202.92,201.49,201.78,611279.0
2025-05-21 13:20:00,201.78,201.8,200.72,200.83,867074.0,201.78,201.8,200.72,200.83,867074.0
2025-05-21 13:30:00,200.79,202.11,200.42,202.11,733326.0,200.79,202.11,200.42,202.11,733326.0
2025-05-21 13:40:00,202.09,202.11,201.52,201.8,441906.0,202.09,202.11,201.52,201.8,441906.0
2025-05-21 13:50:00,201.82,202.06,201.36,201.77,347791.0,201.82,202.06,201.36,201.77,347791.0
2025-05-21 14:00:00,201.77,201.86,201.17,201.54,581930.0,201.77,201.86,201.17,201.54,581930.0
2025-05-21 14:10:00,201.56,201.6,200.95,201.38,393416.0,201.56,201.6,200.95,201.38,393416.0
2025-05-21 14:20:00,201.38,201.72,200.96,201.52,303538.0,201.38,201.72,200.96,201.52,303538.0
2025-05-21 14:30:00,201.51,201.9,201.45,201.7,280492.0,201.51,201.9,201.45,201.7,280492.0
2025-05-21 14:40:00,201.71,202.0,201.37,201.44,258743.0,201.71,202.0,201.37,201.44,258743.0
2025-05-21 14:50:00,201.42,201.65,200.91,201.0,422429.0,201.42,201.65,200.91,201.0,422429.0
2025-05-21 15:00:00,201.01,201.29,200.56,200.6,425736.0,201.01,201.29,200.56,200.6,425736.0
2025-05-21 15:10:00,200.57,200.86,200.35,200.52,570828.0,200.57,200.86,200.35,200.52,570828.0
2025-05-21 15:20:00,200.53,200.76,200.33,200.62,564273.0,200.53,200.76,200.33,200.62,564273.0
2025-05-21 15:30:00,200.62,201.33,200.56,201.32,468170.0,200.62,201.33,200.56,201.32,468170.0
2025-05-21 15:40:00,201.3,201.49,201.1,201.26,515491.0,201.3,201.49,201.1,201.26,515491.0
2025-05-21 15:50:00,201.29,201.6,201.06,201.12,1398781.0,201.29,201.6,201.06,201.12,1398781.0
2025-05-22 09:30:00,201.38,201.58,200.16,200.61,1514898.0,201.38,201.58,200.16,200.61,1514898.0
2025-05-22 09:40:00,200.6,201.77,200.56,201.22,859712.0,200.6,201.77,200.56,201.22,859712.0
2025-05-22 09:50:00,201.21,202.83,201.19,202.73,1056759.0,201.21,202.83,201.19,202.73,1056759.0
2025-05-22 10:00:00,202.74,203.52,202.55,203.42,1012816.0,202.74,203.52,202.55,203.42,1012816.0
2025-05-22 10:10:00,203.43,203.44,202.56,202.6,599075.0,203.43,203.44,202.56,202.6,599075.0
2025-05-22 10:20:00,202.6,202.68,202.18,202.51,445848.0,202.6,202.68,202.18,202.51,445848.0
2025-05-22 10:30:00,202.55,202.95,202.22,202.5,464398.0,202.55,202.95,202.22,202.5,464398.0
2025-05-22 10:40:00,202.49,202.86,202.35,202.42,363812.0,202.49,202.86,202.35,202.42,363812.0
2025-05-22 10:50:00,202.43,202.56,201.66,202.39,615106.0,202.43,202.56,201.66,202.39,615106.0
2025-05-22 11:00:00,202.37,203.18,202.37,203.17,383229.0,202.37,203.18,202.37,203.17,383229.0
2025-05-22 11:10:00,203.15,203.26,202.54,202.74,345331.0,203.15,203.26,202.54,202.74,345331.0
2025-05-22 11:20:00,202.75,203.17,202.56,202.59,335678.0,202.75,203.17,202.56,202.59,335678.0
2025-05-22 11:30:00,202.58,203.16,202.49,203.03,292496.0,202.58,203.16,202.49,203.03,292496.0
2025-05-22 11:40:00,203.0,203.5,202.96,203.17,365642.0,203.0,203.5,202.96,203.17,365642.0
2025-05-22 11:50:00,203.16,203.38,203.01,203.35,233348.0,203.16,203.38,203.01,203.35,233348.0
2025-05-22 12:00:00,203.38,203.55,203.02,203.42,269374.0,203.38,203.55,203.02,203.42,269374.0
2025-05-22 12:10:00,203.45,204.12,203.37,203.8,600596.0,203.45,204.12,203.37,203.8,600596.0
2025-05-22 12:20:00,203.79,203.81,203.36,203.42,246118.0,203.79,203.81,203.36,203.42,246118.0
2025-05-22 12:30:00,203.42,203.5,203.05,203.18,256694.0,203.42,203.5,203.05,203.18,256694.0
2025-05-22 12:40:00,203.15,203.2,202.93,202.99,329821.0,203.15,203.2,202.93,202.99,329821.0
2025-05-22 12:50:00,203.01,203.27,202.86,203.02,305137.0,203.01,203.27,202.86,203.02,305137.0
2025-05-22 13:00:00,203.01,203.18,202.51,202.61,363952.0,203.01,203.18,202.51,202.61,363952.0
2025-05-22 13:10:00,202.62,203.0,202.46,202.84,297118.0,202.62,203.0,202.46,202.84,297118.0
2025-05-22 13:20:00,202.84,203.2,202.8,203.12,268039.0,202.84,203.2,202.8,203.12,268039.0
2025-05-22 13:30:00,203.09,203.17,202.86,203.03,232281.0,203.09,203.17,202.86,203.03,232281.0
2025-05-22 13:40:00,203.02,203.28,202.95,203.09,325827.0,203.02,203.28,202.95,203.09,325827.0
2025-05-22 13:50:00,203.09,205.76,203.06,205.02,2703757.0,203.09,205.76,203.06,205.02,2703757.0
2025-05-22 14:00:00,205.03,205.53,204.25,204.35,2171979.0,205.03,205.53,204.25,204.35,2171979.0
2025-05-22 14:10:00,204.35,204.58,204.07,204.27,870908.0,204.35,204.58,204.07,204.27,870908.0
2025-05-22 14:20:00,204.28,204.49,203.94,204.19,570574.0,204.28,204.49,203.94,204.19,570574.0
2025-05-22 14:30:00,204.19,204.37,203.96,203.97,409892.0,204.19,204.37,203.96,203.97,409892.0
2025-05-22 14:40:00,203.97,204.13,203.9,203.93,272220.0,203.97,204.13,203.9,203.93,272220.0
2025-05-22 14:50:00,203.94,204.32,203.92,204.28,380405.0,203.94,204.32,203.92,204.28,380405.0
2025-05-22 15:00:00,204.26,204.64,204.23,204.4,489164.0,204.26,204.64,204.23,204.4,489164.0
2025-05-22 15:10:00,204.39,204.57,204.27,204.34,450367.0,204.39,204.57,204.27,204.34,450367.0
2025-05-22 15:20:00,204.34,204.55,204.17,204.43,412475.0,204.34,204.55,204.17,204.43,412475.0
2025-05-22 15:30:00,204.44,204.55,203.86,203.96,568321.0,204.44,204.55,203.86,203.96,568321.0
2025-05-22 15:40:00,203.95,204.15,203.44,203.81,930200.0,203.95,204.15,203.44,203.81,930200.0
2025-05-22 15:50:00,203.81,204.33,202.65,203.08,2243730.0,203.81,204.33,202.65,203.08,2243730.0
2025-05-23 09:30:00,198.92,200.52,197.85,200.16,2662902.0,198.92,200.52,197.85,200.16,2662902.0
2025-05-23 09:40:00,200.13,200.88,199.82,200.26,965082.0,200.13,200.88,199.82,200.26,965082.0
2025-05-23 09:50:00,200.22,200.62,199.75,200.07,779612.0,200.22,200.62,199.75,200.07,779612.0
2025-05-23 10:00:00,200.08,201.19,199.93,200.96,754694.0,200.08,201.19,199.93,200.96,754694.0
2025-05-23 10:10:00,200.96,201.47,200.68,201.01,601675.0,200.96,201.47,200.68,201.01,601675.0
2025-05-23 10:20:00,201.02,201.56,200.86,201.03,408588.0,201.02,201.56,200.86,201.03,408588.0
2025-05-23 10:30:00,201.05,201.48,200.91,201.26,311265.0,201.05,201.48,200.91,201.26,311265.0
2025-05-23 10:40:00,201.25,201.44,200.98,201.13,350639.0,201.25,201.44,200.98,201.13,350639.0
2025-05-23 10:50:00,201.13,201.22,200.13,200.33,497804.0,201.13,201.22,200.13,200.33,497804.0
2025-05-23 11:00:00,200.34,200.79,200.28,200.61,489344.0,200.34,200.79,200.28,200.61,489344.0
2025-05-23 11:10:00,200.61,200.83,200.1,200.72,371455.0,200.61,200.83,200.1,200.72,371455.0
2025-05-23 11:20:00,200.72,201.12,200.67,200.92,259529.0,200.72,201.12,200.67,200.92,259529.0
2025-05-23 11:30:00,200.91,201.63,200.86,201.41,500672.0,200.91,201.63,200.86,201.41,500672.0
2025-05-23 11:40:00,201.39,201.85,201.35,201.63,531417.0,201.39,201.85,201.35,201.63,531417.0
2025-05-23 11:50:00,201.63,201.65,200.87,200.9,334290.0,201.63,201.65,200.87,200.9,334290.0
2025-05-23 12:00:00,200.9,201.3,200.69,201.09,442510.0,200.9,201.3,200.69,201.09,442510.0
2025-05-23 12:10:00,201.08,201.25,200.9,201.1,209771.0,201.08,201.25,200.9,201.1,209771.0
2025-05-23 12:20:00,201.12,201.55,201.09,201.24,381604.0,201.12,201.55,201.09,201.24,381604.0
2025-05-23 12:30:00,201.24,201.24,200.83,201.16,260186.0,201.24,201.24,200.83,201.16,260186.0
2025-05-23 12:40:00,201.15,201.43,201.03,201.3,274578.0,201.15,201.43,201.03,201.3,274578.0
2025-05-23 12:50:00,201.29,201.37,201.02,201.17,220744.0,201.29,201.37,201.02,201.17,220744.0
2025-05-23 13:00:00,201.17,201.6,201.06,201.56,224600.0,201.17,201.6,201.06,201.56,224600.0
2025-05-23 13:10:00,201.55,201.99,201.33,201.95,386369.0,201.55,201.99,201.33,201.95,386369.0
2025-05-23 13:20:00,201.95,202.06,201.67,202.01,334815.0,201.95,202.06,201.67,202.01,334815.0
2025-05-23 13:30:00,202.0,202.09,201.78,201.91,342240.0,202.0,202.09,201.78,201.91,342240.0
2025-05-23 13:40:00,201.89,202.05,201.71,202.02,240212.0,201.89,202.05,201.71,202.02,240212.0
2025-05-23 13:50:00,202.01,202.33,201.9,202.13,308061.0,202.01,202.33,201.9,202.13,308061.0
2025-05-23 14:00:00,202.14,202.37,202.06,202.27,218623.0,202.14,202.37,202.06,202.27,218623.0
2025-05-23 14:10:00,202.27,202.37,201.99,202.06,318786.0,202.27,202.37,201.99,202.06,318786.0
2025-05-23 14:20:00,202.05,202.13,201.61,201.89,327321.0,202.05,202.13,201.61,201.89,327321.0
2025-05-23 14:30:00,201.87,202.19,201.83,201.96,203439.0,201.87,202.19,201.83,201.96,203439.0
2025-05-23 14:40:00,201.96,202.11,201.76,201.96,219551.0,201.96,202.11,201.76,201.96,219551.0
2025-05-23 14:50:00,201.96,202.1,201.66,201.74,224313.0,201.96,202.1,201.66,201.74,224313.0
2025-05-23 15:00:00,201.74,201.79,201.34,201.76,254642.0,201.74,201.79,201.34,201.76,254642.0
2025-05-23 15:10:00,201.75,202.03,201.53,201.54,261245.0,201.75,202.03,201.53,201.54,261245.0
2025-05-23 15:20:00,201.56,201.57,201.11,201.38,466175.0,201.56,201.57,201.11,201.38,466175.0
2025-05-23 15:30:00,201.37,201.75,201.17,201.74,382626.0,201.37,201.75,201.17,201.74,382626.0
2025-05-23 15:40:00,201.74,201.88,201.3,201.44,493251.0,201.74,201.88,201.3,201.44,493251.0
2025-05-23 15:50:00,201.4,201.62,200.79,200.99,1760040.0,201.4,201.62,200.79,200.99,1760040.0
2025-05-27 09:30:00,203.09,204.59,202.45,202.65,2096928.0,203.09,204.59,202.45,202.65,2096928.0
2025-05-27 09:40:00,202.66,203.44,202.19,203.14,1054594.0,202.66,203.44,202.19,203.14,1054594.0
2025-05-27 09:50:00,203.14,203.49,202.9,203.4,579063.0,203.14,203.49,202.9,203.4,579063.0
2025-05-27 10:00:00,203.41,204.36,203.38,204.24,901396.0,203.41,204.36,203.38,204.24,901396.0
2025-05-27 10:10:00,204.24,205.1,204.19,204.89,917011.0,204.24,205.1,204.19,204.89,917011.0
2025-05-27 10:20:00,204.9,205.24,204.47,205.02,731856.0,204.9,205.24,204.47,205.02,731856.0
2025-05-27 10:30:00,205.02,205.36,204.67,205.12,626953.0,205.02,205.36,204.67,205.12,626953.0
2025-05-27 10:40:00,205.13,205.26,204.74,204.76,479583.0,205.13,205.26,204.74,204.76,479583.0
2025-05-27 10:50:00,204.76,205.07,204.43,204.52,383506.0,204.76,205.07,204.43,204.52,383506.0
2025-05-27 11:00:00,204.53,204.83,204.47,204.72,302725.0,204.53,204.83,204.47,204.72,302725.0
2025-05-27 11:10:00,204.72,205.2,204.63,205.19,432216.0,204.72,205.2,204.63,205.19,432216.0
2025-05-27 11:20:00,205.18,205.62,205.04,205.26,705473.0,205.18,205.62,205.04,205.26,705473.0
2025-05-27 11:30:00,205.26,205.72,205.12,205.46,527691.0,205.26,205.72,205.12,205.46,527691.0
2025-05-27 11:40:00,205.47,205.68,205.3,205.62,319023.0,205.47,205.68,205.3,205.62,319023.0
2025-05-27 11:50:00,205.61,206.19,205.49,206.17,770563.0,205.61,206.19,205.49,206.17,770563.0
2025-05-27 12:00:00,206.17,206.25,205.72,206.06,518618.0,206.17,206.25,205.72,206.06,518618.0
2025-05-27 12:10:00,206.08,206.32,206.04,206.11,287753.0,206.08,206.32,206.04,206.11,287753.0
2025-05-27 12:20:00,206.13,206.35,205.77,205.83,283590.0,206.13,206.35,205.77,205.83,283590.0
2025-05-27 12:30:00,205.8,206.66,205.78,206.62,614842.0,205.8,206.66,205.78,206.62,614842.0
2025-05-27 12:40:00,206.62,206.69,206.26,206.28,397101.0,206.62,206.69,206.26,206.28,397101.0
2025-05-27 12:50:00,206.29,206.37,206.07,206.1,284821.0,206.29,206.37,206.07,206.1,284821.0
2025-05-27 13:00:00,206.11,206.19,205.94,205.96,288090.0,206.11,206.19,205.94,205.96,288090.0
2025-05-27 13:10:00,205.97,206.36,205.94,206.33,288441.0,205.97,206.36,205.94,206.33,288441.0
2025-05-27 13:20:00,206.32,206.45,205.97,206.05,306547.0,206.32,206.45,205.97,206.05,306547.0
2025-05-27 13:30:00,206.05,206.35,205.99,206.17,275285.0,206.05,206.35,205.99,206.17,275285.0
2025-05-27 13:40:00,206.16,206.25,205.93,206.15,331793.0,206.16,206.25,205.93,206.15,331793.0
2025-05-27 13:50:00,206.15,206.24,206.01,206.13,289429.0,206.15,206.24,206.01,206.13,289429.0
2025-05-27 14:00:00,206.13,206.33,205.98,206.13,311868.0,206.13,206.33,205.98,206.13,311868.0
2025-05-27 14:10:00,206.14,206.22,205.87,205.91,302288.0,206.14,206.22,205.87,205.91,302288.0
2025-05-27 14:20:00,205.9,205.92,205.65,205.8,302474.0,205.9,205.92,205.65,205.8,302474.0
2025-05-27 14:30:00,205.82,205.86,205.51,205.57,309471.0,205.82,205.86,205.51,205.57,309471.0
2025-05-27 14:40:00,205.56,205.66,205.34,205.6,298019.0,205.56,205.66,205.34,205.6,298019.0
2025-05-27 14:50:00,205.57,205.62,205.21,205.26,247553.0,205.57,205.62,205.21,205.26,247553.0
2025-05-27 15:00:00,205.25,205.52,205.16,205.41,308476.0,205.25,205.52,205.16,205.41,308476.0
2025-05-27 15:10:00,205.41,205.41,205.13,205.32,369622.0,205.41,205.41,205.13,205.32,369622.0
2025-05-27 15:20:00,205.33,205.53,205.26,205.33,314399.0,205.33,205.53,205.26,205.33,314399.0
2025-05-27 15:30:00,205.33,205.47,205.06,205.43,477494.0,205.33,205.47,205.06,205.43,477494.0
2025-05-27 15:40:00,205.43,205.63,205.27,205.43,429774.0,205.43,205.63,205.27,205.43,429774.0
2025-05-27 15:50:00,205.42,206.01,205.41,206.0,1861349.0,205.42,206.01,205.41,206.0,1861349.0
2025-05-28 09:30:00,205.92,207.66,205.91,207.64,1823651.0,205.92,207.66,205.91,207.64,1823651.0
2025-05-28 09:40:00,207.64,207.65,206.12,206.21,1059921.0,207.64,207.65,206.12,206.21,1059921.0
2025-05-28 09:50:00,206.22,206.72,205.72,205.89,538404.0,206.22,206.72,205.72,205.89,538404.0
2025-05-28 10:00:00,205.86,206.29,205.53,205.65,549384.0,205.86,206.29,205.53,205.65,549384.0
2025-05-28 10:10:00,205.64,205.97,205.46,205.62,529750.0,205.64,205.97,205.46,205.62,529750.0
2025-05-28 10:20:00,205.63,205.66,205.17,205.61,480264.0,205.63,205.66,205.17,205.61,480264.0
2025-05-28 10:30:00,205.6,205.66,205.29,205.36,290430.0,205.6,205.66,205.29,205.36,290430.0
2025-05-28 10:40:00,205.36,205.81,205.33,205.47,383079.0,205.36,205.81,205.33,205.47,383079.0
2025-05-28 10:50:00,205.47,205.55,205.22,205.27,276633.0,205.47,205.55,205.22,205.27,276633.0
2025-05-28 11:00:00,205.27,205.65,205.22,205.57,272615.0,205.27,205.65,205.22,205.57,272615.0
2025-05-28 11:10:00,205.58,205.77,205.36,205.77,274285.0,205.58,205.77,205.36,205.77,274285.0
2025-05-28 11:20:00,205.76,205.81,205.45,205.64,284167.0,205.76,205.81,205.45,205.64,284167.0
2025-05-28 11:30:00,205.63,205.69,205.28,205.5,295274.0,205.63,205.69,205.28,205.5,295274.0
2025-05-28 11:40:00,205.51,205.56,205.36,205.38,212801.0,205.51,205.56,205.36,205.38,212801.0
2025-05-28 11:50:00,205.39,205.56,205.28,205.34,211505.0,205.39,205.56,205.28,205.34,211505.0
2025-05-28 12:00:00,205.33,205.65,205.33,205.59,224281.0,205.33,205.65,205.33,205.59,224281.0
2025-05-28 12:10:00,205.58,205.78,205.45,205.7,220782.0,205.58,205.78,205.45,205.7,220782.0
2025-05-28 12:20:00,205.7,205.76,205.5,205.7,244258.0,205.7,205.76,205.5,205.7,244258.0
2025-05-28 12:30:00,205.69,205.96,205.66,205.82,264626.0,205.69,205.96,205.66,205.82,264626.0
2025-05-28 12:40:00,205.82,205.84,205.62,205.7,174808.0,205.82,205.84,205.62,205.7,174808.0
2025-05-28 12:50:00,205.69,205.77,205.51,205.68,172723.0,205.69,205.77,205.51,205.68,172723.0
2025-05-28 13:00:00,205.69,205.81,205.6,205.64,230192.0,205.69,205.81,205.6,205.64,230192.0
2025-05-28 13:10:00,205.64,205.77,205.53,205.72,197325.0,205.64,205.77,205.53,205.72,197325.0
2025-05-28 13:20:00,205.72,205.76,205.54,205.56,191684.0,205.72,205.76,205.54,205.56,191684.0
2025-05-28 13:30:00,205.55,205.6,205.34,205.39,205411.0,205.55,205.6,205.34,205.39,205411.0
2025-05-28 13:40:00,205.38,205.42,205.2,205.34,205434.0,205.38,205.42,205.2,205.34,205434.0
2025-05-28 13:50:00,205.33,205.45,205.32,205.34,197482.0,205.33,205.45,205.32,205.34,197482.0
2025-05-28 14:00:00,205.34,205.6,205.29,205.57,292603.0,205.34,205.6,205.29,205.57,292603.0
2025-05-28 14:10:00,205.59,205.79,205.53,205.54,389541.0,205.59,205.79,205.53,205.54,389541.0
2025-05-28 14:20:00,205.55,205.95,205.54,205.89,335088.0,205.55,205.95,205.54,205.89,335088.0
2025-05-28 14:30:00,205.88,206.08,205.85,205.97,326678.0,205.88,206.08,205.85,205.97,326678.0
2025-05-28 14:40:00,205.97,206.01,205.73,205.76,232113.0,205.97,206.01,205.73,205.76,232113.0
2025-05-28 14:50:00,205.75,205.84,205.01,205.7,461069.0,205.75,205.84,205.01,205.7,461069.0
2025-05-28 15:00:00,205.69,205.98,205.56,205.87,318563.0,205.69,205.98,205.56,205.87,318563.0
2025-05-28 15:10:00,205.87,205.98,205.43,205.67,509615.0,205.87,205.98,205.43,205.67,509615.0
2025-05-28 15:20:00,205.65,205.73,205.41,205.54,226982.0,205.65,205.73,205.41,205.54,226982.0
2025-05-28 15:30:00,205.53,205.82,205.37,205.41,406457.0,205.53,205.82,205.37,205.41,406457.0
2025-05-28 15:40:00,205.41,205.62,205.2,205.42,519497.0,205.41,205.62,205.2,205.42,519497.0
2025-05-28 15:50:00,205.41,205.42,204.41,204.8,1657448.0,205.41,205.42,204.41,204.8,1657448.0
2025-05-29 09:30:00,208.03,208.81,207.14,207.77,2423165.0,208.03,208.81,207.14,207.77,2423165.0
2025-05-29 09:40:00,207.77,207.82,206.45,206.52,1549677.0,207.77,207.82,206.45,206.52,1549677.0
2025-05-29 09:50:00,206.5,207.47,206.29,207.01,1252560.0,206.5,207.47,206.29,207.01,1252560.0
2025-05-29 10:00:00,207.02,207.26,205.99,206.21,651202.0,207.02,207.26,205.99,206.21,651202.0
2025-05-29 10:10:00,206.25,206.62,205.77,206.25,697117.0,206.25,206.62,205.77,206.25,697117.0
2025-05-29 10:20:00,206.23,207.17,205.98,207.1,479119.0,206.23,207.17,205.98,207.1,479119.0
2025-05-29 10:30:00,207.08,207.23,206.56,206.96,376316.0,207.08,207.23,206.56,206.96,376316.0
2025-05-29 10:40:00,206.93,207.27,206.75,207.0,433350.0,206.93,207.27,206.75,207.0,433350.0
2025-05-29 10:50:00,207.0,207.5,206.85,207.29,482512.0,207.0,207.5,206.85,207.29,482512.0
2025-05-29 11:00:00,207.29,207.38,206.78,206.89,377041.0,207.29,207.38,206.78,206.89,377041.0
2025-05-29 11:10:00,206.88,207.17,206.62,206.69,322961.0,206.88,207.17,206.62,206.69,322961.0
2025-05-29 11:20:00,206.7,207.0,206.57,206.94,287120.0,206.7,207.0,206.57,206.94,287120.0
2025-05-29 11:30:00,206.92,206.97,205.85,205.98,449902.0,206.92,206.97,205.85,205.98,449902.0
2025-05-29 11:40:00,205.96,206.21,205.52,205.59,468823.0,205.96,206.21,205.52,205.59,468823.0
2025-05-29 11:50:00,205.62,206.02,204.49,204.67,597061.0,205.62,206.02,204.49,204.67,597061.0
2025-05-29 12:00:00,204.64,205.17,204.23,205.13,531187.0,204.64,205.17,204.23,205.13,531187.0
2025-05-29 12:10:00,205.12,205.95,205.09,205.81,390844.0,205.12,205.95,205.09,205.81,390844.0
2025-05-29 12:20:00,205.82,206.18,205.69,205.98,374477.0,205.82,206.18,205.69,205.98,374477.0
2025-05-29 12:30:00,205.96,206.2,205.93,206.08,252030.0,205.96,206.2,205.93,206.08,252030.0
2025-05-29 12:40:00,206.08,206.36,206.06,206.09,268081.0,206.08,206.36,206.06,206.09,268081.0
2025-05-29 12:50:00,206.1,206.7,206.0,206.59,337354.0,206.1,206.7,206.0,206.59,337354.0
2025-05-29 13:00:00,206.58,206.92,206.39,206.58,361168.0,206.58,206.92,206.39,206.58,361168.0
2025-05-29 13:10:00,206.57,206.82,206.48,206.56,337506.0,206.57,206.82,206.48,206.56,337506.0
2025-05-29 13:20:00,206.59,206.97,206.33,206.41,256594.0,206.59,206.97,206.33,206.41,256594.0
2025-05-29 13:30:00,206.42,206.56,206.03,206.17,235919.0,206.42,206.56,206.03,206.17,235919.0
2025-05-29 13:40:00,206.15,206.31,205.65,205.7,281607.0,206.15,206.31,205.65,205.7,281607.0
2025-05-29 13:50:00,205.68,205.83,205.3,205.33,381408.0,205.68,205.83,205.3,205.33,381408.0
2025-05-29 14:00:00,205.32,205.67,205.27,205.41,349995.0,205.32,205.67,205.27,205.41,349995.0
2025-05-29 14:10:00,205.4,205.45,204.79,204.83,428884.0,205.4,205.45,204.79,204.83,428884.0
2025-05-29 14:20:00,204.82,204.83,204.37,204.51,491240.0,204.82,204.83,204.37,204.51,491240.0
2025-05-29 14:30:00,204.52,205.11,204.51,205.09,437432.0,204.52,205.11,204.51,205.09,437432.0
2025-05-29 14:40:00,205.08,205.16,204.91,205.03,263987.0,205.08,205.16,204.91,205.03,263987.0
2025-05-29 14:50:00,205.04,205.33,204.84,204.99,426959.0,205.04,205.33,204.84,204.99,426959.0
2025-05-29 15:00:00,205.01,205.29,204.79,205.1,411213.0,205.01,205.29,204.79,205.1,411213.0
2025-05-29 15:10:00,205.12,205.34,204.89,205.34,295674.0,205.12,205.34,204.89,205.34,295674.0
2025-05-29 15:20:00,205.34,205.62,205.22,205.29,344820.0,205.34,205.62,205.22,205.29,344820.0
2025-05-29 15:30:00,205.28,205.52,205.28,205.37,336014.0,205.28,205.52,205.28,205.37,336014.0
2025-05-29 15:40:00,205.38,205.93,205.38,205.79,473011.0,205.38,205.93,205.38,205.79,473011.0
2025-05-29 15:50:00,205.8,206.22,205.12,205.7,1542941.0,205.8,206.22,205.12,205.7,1542941.0
2025-05-30 09:30:00,204.84,205.25,204.04,204.35,1158753.0,204.84,205.25,204.04,204.35,1158753.0
2025-05-30 09:40:00,204.37,204.51,203.87,204.08,670259.0,204.37,204.51,203.87,204.08,670259.0
2025-05-30 09:50:00,204.06,204.15,203.47,203.84,569638.0,204.06,204.15,203.47,203.84,569638.0
2025-05-30 10:00:00,203.84,204.93,203.79,204.81,488962.0,203.84,204.93,203.79,204.81,488962.0
2025-05-30 10:10:00,204.82,205.25,204.7,205.13,477784.0,204.82,205.25,204.7,205.13,477784.0
2025-05-30 10:20:00,205.15,205.29,204.85,205.07,371569.0,205.15,205.29,204.85,205.07,371569.0
2025-05-30 10:30:00,205.08,205.18,204.81,205.09,291944.0,205.08,205.18,204.81,205.09,291944.0
2025-05-30 10:40:00,205.07,205.13,204.55,204.85,357415.0,205.07,205.13,204.55,204.85,357415.0
2025-05-30 10:50:00,204.85,204.86,204.18,204.36,355101.0,204.85,204.86,204.18,204.36,355101.0
2025-05-30 11:00:00,204.36,204.76,204.35,204.63,308518.0,204.36,204.76,204.35,204.63,308518.0
2025-05-30 11:10:00,204.63,204.66,204.29,204.33,206338.0,204.63,204.66,204.29,204.33,206338.0
2025-05-30 11:20:00,204.32,204.85,204.3,204.68,251723.0,204.32,204.85,204.3,204.68,251723.0
2025-05-30 11:30:00,204.66,204.8,203.95,204.09,306209.0,204.66,204.8,203.95,204.09,306209.0
2025-05-30 11:40:00,204.1,204.18,203.85,204.09,326501.0,204.1,204.18,203.85,204.09,326501.0
2025-05-30 11:50:00,204.09,204.4,203.83,204.24,355119.0,204.09,204.4,203.83,204.24,355119.0
2025-05-30 12:00:00,204.25,204.56,203.92,204.55,247260.0,204.25,204.56,203.92,204.55,247260.0
2025-05-30 12:10:00,204.55,204.58,204.07,204.13,265097.0,204.55,204.58,204.07,204.13,265097.0
2025-05-30 12:20:00,204.13,204.25,202.69,202.83,691181.0,204.13,204.25,202.69,202.83,691181.0
2025-05-30 12:30:00,202.77,202.83,201.69,202.53,890544.0,202.77,202.83,201.69,202.53,890544.0
2025-05-30 12:40:00,202.55,202.72,202.05,202.23,338106.0,202.55,202.72,202.05,202.23,338106.0
2025-05-30 12:50:00,202.21,202.25,201.84,202.24,373201.0,202.21,202.25,201.84,202.24,373201.0
2025-05-30 13:00:00,202.23,202.88,202.08,202.83,466737.0,202.23,202.88,202.08,202.83,466737.0
2025-05-30 13:10:00,202.83,202.94,202.6,202.88,264669.0,202.83,202.94,202.6,202.88,264669.0
2025-05-30 13:20:00,202.86,202.92,202.45,202.68,256911.0,202.86,202.92,202.45,202.68,256911.0
2025-05-30 13:30:00,202.67,202.91,202.52,202.74,273364.0,202.67,202.91,202.52,202.74,273364.0
2025-05-30 13:40:00,202.73,202.97,202.65,202.91,223425.0,202.73,202.97,202.65,202.91,223425.0
2025-05-30 13:50:00,202.94,203.2,202.73,202.75,272188.0,202.94,203.2,202.73,202.75,272188.0
2025-05-30 14:00:00,202.75,203.37,202.74,203.36,337740.0,202.75,203.37,202.74,203.36,337740.0
2025-05-30 14:10:00,203.33,203.88,203.29,203.8,481700.0,203.33,203.88,203.29,203.8,481700.0
2025-05-30 14:20:00,203.78,204.03,203.61,203.88,482201.0,203.78,204.03,203.61,203.88,482201.0
2025-05-30 14:30:00,203.89,204.05,203.72,204.01,369666.0,203.89,204.05,203.72,204.01,369666.0
2025-05-30 14:40:00,204.02,204.13,203.83,204.11,322398.0,204.02,204.13,203.83,204.11,322398.0
2025-05-30 14:50:00,204.12,204.43,204.03,204.35,368939.0,204.12,204.43,204.03,204.35,368939.0
2025-05-30 15:00:00,204.35,204.92,204.33,204.68,607513.0,204.35,204.92,204.33,204.68,607513.0
2025-05-30 15:10:00,204.65,205.04,204.5,204.89,445031.0,204.65,205.04,204.5,204.89,445031.0
2025-05-30 15:20:00,204.9,205.07,204.69,204.89,488170.0,204.9,205.07,204.69,204.89,488170.0
2025-05-30 15:30:00,204.9,205.07,204.55,204.79,395455.0,204.9,205.07,204.55,204.79,395455.0
2025-05-30 15:40:00,204.8,204.83,204.29,204.6,424606.0,204.8,204.83,204.29,204.6,424606.0
2025-05-30 15:50:00,204.65,205.99,204.58,204.66,4504641.0,204.65,205.99,204.58,204.66,4504641.0
2025-06-02 09:30:00,204.97,206.22,204.27,206.18,1869763.0,204.97,206.22,204.27,206.18,1869763.0
2025-06-02 09:40:00,206.12,206.14,204.49,204.56,731572.0,206.12,206.14,204.49,204.56,731572.0
2025-06-02 09:50:00,204.55,204.66,203.4,203.69,845177.0,204.55,204.66,203.4,203.69,845177.0
2025-06-02 10:00:00,203.69,203.69,202.68,203.53,854441.0,203.69,203.69,202.68,203.53,854441.0
2025-06-02 10:10:00,203.53,203.84,202.99,203.7,444446.0,203.53,203.84,202.99,203.7,444446.0
2025-06-02 10:20:00,203.68,204.46,203.57,204.33,394189.0,203.68,204.46,203.57,204.33,394189.0
2025-06-02 10:30:00,204.31,204.89,204.2,204.23,438347.0,204.31,204.89,204.2,204.23,438347.0
2025-06-02 10:40:00,204.23,204.54,204.01,204.54,308114.0,204.23,204.54,204.01,204.54,308114.0
2025-06-02 10:50:00,204.55,205.21,204.46,205.17,477777.0,204.55,205.21,204.46,205.17,477777.0
2025-06-02 11:00:00,205.16,205.49,204.87,204.97,579189.0,205.16,205.49,204.87,204.97,579189.0
2025-06-02 11:10:00,204.96,205.44,204.83,205.24,268300.0,204.96,205.44,204.83,205.24,268300.0
2025-06-02 11:20:00,205.24,205.54,204.92,205.08,385751.0,205.24,205.54,204.92,205.08,385751.0
2025-06-02 11:30:00,205.09,205.14,204.78,204.91,290607.0,205.09,205.14,204.78,204.91,290607.0
2025-06-02 11:40:00,204.9,205.13,204.9,205.06,256541.0,204.9,205.13,204.9,205.06,256541.0
2025-06-02 11:50:00,205.06,205.42,205.04,205.34,328960.0,205.06,205.42,205.04,205.34,328960.0
2025-06-02 12:00:00,205.33,205.45,204.96,205.2,272732.0,205.33,205.45,204.96,205.2,272732.0
2025-06-02 12:10:00,205.19,205.25,204.95,205.13,189937.0,205.19,205.25,204.95,205.13,189937.0
2025-06-02 12:20:00,205.13,205.43,204.95,205.23,212654.0,205.13,205.43,204.95,205.23,212654.0
2025-06-02 12:30:00,205.23,205.47,205.17,205.41,250241.0,205.23,205.47,205.17,205.41,250241.0
2025-06-02 12:40:00,205.39,205.72,205.2,205.55,288072.0,205.39,205.72,205.2,205.55,288072.0
2025-06-02 12:50:00,205.55,205.98,205.51,205.87,270691.0,205.55,205.98,205.51,205.87,270691.0
2025-06-02 13:00:00,205.88,206.2,205.88,206.1,302489.0,205.88,206.2,205.88,206.1,302489.0
2025-06-02 13:10:00,206.09,206.14,205.83,205.91,179367.0,206.09,206.14,205.83,205.91,179367.0
2025-06-02 13:20:00,205.9,206.0,205.59,205.71,237625.0,205.9,206.0,205.59,205.71,237625.0
2025-06-02 13:30:00,205.69,205.82,205.61,205.75,323992.0,205.69,205.82,205.61,205.75,323992.0
2025-06-02 13:40:00,205.73,205.86,205.49,205.52,257213.0,205.73,205.86,205.49,205.52,257213.0
2025-06-02 13:50:00,205.52,205.72,205.45,205.6,177224.0,205.52,205.72,205.45,205.6,177224.0
2025-06-02 14:00:00,205.6,205.72,205.47,205.56,240993.0,205.6,205.72,205.47,205.56,240993.0
2025-06-02 14:10:00,205.56,206.32,205.55,206.15,397855.0,205.56,206.32,205.55,206.15,397855.0
2025-06-02 14:20:00,206.15,206.42,206.09,206.19,281532.0,206.15,206.42,206.09,206.19,281532.0
2025-06-02 14:30:00,206.2,206.47,206.15,206.36,243846.0,206.2,206.47,206.15,206.36,243846.0
2025-06-02 14:40:00,206.35,206.66,206.25,206.52,317823.0,206.35,206.66,206.25,206.52,317823.0
2025-06-02 14:50:00,206.53,206.68,206.32,206.44,566430.0,206.53,206.68,206.32,206.44,566430.0
2025-06-02 15:00:00,206.41,206.63,205.2,206.6,351126.0,206.41,206.63,205.2,206.6,351126.0
2025-06-02 15:10:00,206.59,206.82,206.0,206.74,433950.0,206.59,206.82,206.0,206.74,433950.0
2025-06-02 15:20:00,206.74,206.94,206.64,206.84,428460.0,206.74,206.94,206.64,206.84,428460.0
2025-06-02 15:30:00,206.84,206.93,206.63,206.71,516298.0,206.84,206.93,206.63,206.71,516298.0
2025-06-02 15:40:00,206.72,206.91,206.59,206.78,343248.0,206.72,206.91,206.59,206.78,343248.0
2025-06-02 15:50:00,206.79,207.0,206.31,206.71,1533887.0,206.79,207.0,206.31,206.71,1533887.0
2025-06-03 09:30:00,207.01,208.95,206.35,206.73,1934995.0,207.01,208.95,206.35,206.73,1934995.0
2025-06-03 09:40:00,206.7,207.51,206.33,207.06,812058.0,206.7,207.51,206.33,207.06,812058.0
2025-06-03 09:50:00,207.04,208.02,206.93,207.52,915138.0,207.04,208.02,206.93,207.52,915138.0
2025-06-03 10:00:00,207.58,208.32,207.24,207.72,777220.0,207.58,208.32,207.24,207.72,777220.0
2025-06-03 10:10:00,207.71,208.18,207.49,207.97,432621.0,207.71,208.18,207.49,207.97,432621.0
2025-06-03 10:20:00,207.98,208.16,207.44,207.68,495810.0,207.98,208.16,207.44,207.68,495810.0
2025-06-03 10:30:00,207.66,207.84,207.01,207.09,532562.0,207.66,207.84,207.01,207.09,532562.0
2025-06-03 10:40:00,207.07,207.24,206.69,206.95,681178.0,207.07,207.24,206.69,206.95,681178.0
2025-06-03 10:50:00,206.95,207.02,206.53,206.83,417883.0,206.95,207.02,206.53,206.83,417883.0
2025-06-03 11:00:00,206.82,207.28,206.82,206.93,471449.0,206.82,207.28,206.82,206.93,471449.0
2025-06-03 11:10:00,206.94,207.34,206.88,207.26,460048.0,206.94,207.34,206.88,207.26,460048.0
2025-06-03 11:20:00,207.28,207.62,206.92,207.01,513653.0,207.28,207.62,206.92,207.01,513653.0
2025-06-03 11:30:00,207.0,207.17,206.59,206.77,434490.0,207.0,207.17,206.59,206.77,434490.0
2025-06-03 11:40:00,206.76,206.94,206.68,206.88,275280.0,206.76,206.94,206.68,206.88,275280.0
2025-06-03 11:50:00,206.87,206.94,206.63,206.81,241241.0,206.87,206.94,206.63,206.81,241241.0
2025-06-03 12:00:00,206.82,207.0,206.78,206.89,250958.0,206.82,207.0,206.78,206.89,250958.0
2025-06-03 12:10:00,206.89,207.36,206.78,207.34,306239.0,206.89,207.36,206.78,207.34,306239.0
2025-06-03 12:20:00,207.34,207.59,207.22,207.48,384533.0,207.34,207.59,207.22,207.48,384533.0
2025-06-03 12:30:00,207.49,207.92,207.43,207.67,365662.0,207.49,207.92,207.43,207.67,365662.0
2025-06-03 12:40:00,207.68,207.83,207.48,207.83,220997.0,207.68,207.83,207.48,207.83,220997.0
2025-06-03 12:50:00,207.81,207.93,207.72,207.83,344352.0,207.81,207.93,207.72,207.83,344352.0
2025-06-03 13:00:00,207.83,207.89,207.35,207.43,286735.0,207.83,207.89,207.35,207.43,286735.0
2025-06-03 13:10:00,207.43,207.68,207.42,207.64,349666.0,207.43,207.68,207.42,207.64,349666.0
2025-06-03 13:20:00,207.63,207.81,207.57,207.68,219908.0,207.63,207.81,207.57,207.68,219908.0
2025-06-03 13:30:00,207.68,207.78,207.54,207.64,175493.0,207.68,207.78,207.54,207.64,175493.0
2025-06-03 13:40:00,207.64,207.76,207.06,207.08,284659.0,207.64,207.76,207.06,207.08,284659.0
2025-06-03 13:50:00,207.07,207.16,206.92,206.96,248877.0,207.07,207.16,206.92,206.96,248877.0
2025-06-03 14:00:00,206.97,207.05,206.48,206.53,400550.0,206.97,207.05,206.48,206.53,400550.0
2025-06-03 14:10:00,206.53,206.54,205.9,205.93,514774.0,206.53,206.54,205.9,205.93,514774.0
2025-06-03 14:20:00,205.93,206.39,205.92,206.34,482399.0,205.93,206.39,205.92,206.34,482399.0
2025-06-03 14:30:00,206.33,206.46,205.97,206.01,275316.0,206.33,206.46,205.97,206.01,275316.0
2025-06-03 14:40:00,206.02,206.18,205.84,205.94,328004.0,206.02,206.18,205.84,205.94,328004.0
2025-06-03 14:50:00,205.9,205.97,205.71,205.81,350385.0,205.9,205.97,205.71,205.81,350385.0
2025-06-03 15:00:00,205.81,205.93,205.5,205.62,485969.0,205.81,205.93,205.5,205.62,485969.0
2025-06-03 15:10:00,205.63,205.65,205.22,205.55,652948.0,205.63,205.65,205.22,205.55,652948.0
2025-06-03 15:20:00,205.53,205.77,205.41,205.65,419569.0,205.53,205.77,205.41,205.65,419569.0
2025-06-03 15:30:00,205.65,205.88,205.54,205.77,403001.0,205.65,205.88,205.54,205.77,403001.0
2025-06-03 15:40:00,205.78,205.79,205.05,205.14,648806.0,205.78,205.79,205.05,205.14,648806.0
2025-06-03 15:50:00,205.15,206.12,205.03,205.78,1682635.0,205.15,206.12,205.03,205.78,1682635.0
2025-06-04 09:30:00,206.59,207.24,206.18,206.33,1413204.0,206.59,207.24,206.18,206.33,1413204.0
2025-06-04 09:40:00,206.34,206.6,205.93,206.49,784061.0,206.34,206.6,205.93,206.49,784061.0
2025-06-04 09:50:00,206.47,206.68,206.11,206.55,802561.0,206.47,206.68,206.11,206.55,802561.0
2025-06-04 10:00:00,206.48,206.65,205.18,205.48,779580.0,206.48,206.65,205.18,205.48,779580.0
2025-06-04 10:10:00,205.49,206.26,205.49,206.18,609106.0,205.49,206.26,205.49,206.18,609106.0
2025-06-04 10:20:00,206.19,206.35,205.93,206.19,344814.0,206.19,206.35,205.93,206.19,344814.0
2025-06-04 10:30:00,206.2,206.32,205.84,205.97,312297.0,206.2,206.32,205.84,205.97,312297.0
2025-06-04 10:40:00,205.94,206.2,205.83,206.07,308687.0,205.94,206.2,205.83,206.07,308687.0
2025-06-04 10:50:00,206.05,206.08,205.52,206.0,358894.0,206.05,206.08,205.52,206.0,358894.0
2025-06-04 11:00:00,206.01,206.06,205.82,205.93,265723.0,206.01,206.06,205.82,205.93,265723.0
2025-06-04 11:10:00,205.92,206.01,205.75,205.77,310792.0,205.92,206.01,205.75,205.77,310792.0
2025-06-04 11:20:00,205.77,206.06,205.69,205.97,342889.0,205.77,206.06,205.69,205.97,342889.0
2025-06-04 11:30:00,205.97,206.35,205.82,206.24,391615.0,205.97,206.35,205.82,206.24,391615.0
2025-06-04 11:40:00,206.24,206.27,205.95,206.14,303675.0,206.24,206.27,205.95,206.14,303675.0
2025-06-04 11:50:00,206.15,206.51,206.11,206.48,352094.0,206.15,206.51,206.11,206.48,352094.0
2025-06-04 12:00:00,206.47,206.6,206.33,206.47,232298.0,206.47,206.6,206.33,206.47,232298.0
2025-06-04 12:10:00,206.49,206.53,206.13,206.53,505702.0,206.49,206.53,206.13,206.53,505702.0
2025-06-04 12:20:00,206.55,206.74,206.4,206.47,326146.0,206.55,206.74,206.4,206.47,326146.0
2025-06-04 12:30:00,206.46,206.58,206.19,206.35,217066.0,206.46,206.58,206.19,206.35,217066.0
2025-06-04 12:40:00,206.34,206.68,206.33,206.64,248074.0,206.34,206.68,206.33,206.64,248074.0
2025-06-04 12:50:00,206.65,206.7,206.45,206.67,180451.0,206.65,206.7,206.45,206.67,180451.0
2025-06-04 13:00:00,206.68,207.25,206.67,207.24,538274.0,206.68,207.25,206.67,207.24,538274.0
2025-06-04 13:10:00,207.23,207.5,207.08,207.45,437410.0,207.23,207.5,207.08,207.45,437410.0
2025-06-04 13:20:00,207.43,207.76,207.32,207.57,383236.0,207.43,207.76,207.32,207.57,383236.0
2025-06-04 13:30:00,207.56,207.86,207.48,207.67,366986.0,207.56,207.86,207.48,207.67,366986.0
2025-06-04 13:40:00,207.67,207.77,207.6,207.62,306963.0,207.67,207.77,207.6,207.62,306963.0
2025-06-04 13:50:00,207.61,207.73,207.55,207.57,279359.0,207.61,207.73,207.55,207.57,279359.0
2025-06-04 14:00:00,207.56,207.71,207.38,207.48,348690.0,207.56,207.71,207.38,207.48,348690.0
2025-06-04 14:10:00,207.48,207.53,207.36,207.49,203407.0,207.48,207.53,207.36,207.49,203407.0
2025-06-04 14:20:00,207.5,207.86,207.48,207.84,410683.0,207.5,207.86,207.48,207.84,410683.0
2025-06-04 14:30:00,207.84,208.03,207.63,207.99,485009.0,207.84,208.03,207.63,207.99,485009.0
2025-06-04 14:40:00,208.0,208.18,207.91,207.96,412802.0,208.0,208.18,207.91,207.96,412802.0
2025-06-04 14:50:00,207.97,208.0,207.73,207.88,312031.0,207.97,208.0,207.73,207.88,312031.0
2025-06-04 15:00:00,207.88,208.0,207.64,207.68,305595.0,207.88,208.0,207.64,207.68,305595.0
2025-06-04 15:10:00,207.67,207.94,207.63,207.85,314207.0,207.67,207.94,207.63,207.85,314207.0
2025-06-04 15:20:00,207.85,207.93,207.68,207.75,293147.0,207.85,207.93,207.68,207.75,293147.0
2025-06-04 15:30:00,207.74,207.89,207.52,207.55,525447.0,207.74,207.89,207.52,207.55,525447.0
2025-06-04 15:40:00,207.56,207.56,207.33,207.48,750535.0,207.56,207.56,207.33,207.48,750535.0
2025-06-04 15:50:00,207.46,207.48,206.89,207.24,1792032.0,207.46,207.48,206.89,207.24,1792032.0
2025-06-05 09:30:00,209.51,211.4,208.05,210.13,3711785.0,209.51,211.4,208.05,210.13,3711785.0
2025-06-05 09:40:00,210.11,210.39,208.14,208.69,1815628.0,210.11,210.39,208.14,208.69,1815628.0
2025-06-05 09:50:00,208.66,209.34,208.45,208.96,1035491.0,208.66,209.34,208.45,208.96,1035491.0
2025-06-05 10:00:00,208.96,209.66,208.3,208.32,949383.0,208.96,209.66,208.3,208.32,949383.0
2025-06-05 10:10:00,208.33,209.35,208.18,208.84,572517.0,208.33,209.35,208.18,208.84,572517.0
2025-06-05 10:20:00,208.86,210.07,208.81,209.81,936132.0,208.86,210.07,208.81,209.81,936132.0
2025-06-05 10:30:00,209.8,209.81,208.08,209.54,827070.0,209.8,209.81,208.08,209.54,827070.0
2025-06-05 10:40:00,209.56,211.49,209.13,210.59,1457259.0,209.56,211.49,209.13,210.59,1457259.0
2025-06-05 10:50:00,210.57,211.4,210.34,211.07,934510.0,210.57,211.4,210.34,211.07,934510.0
2025-06-05 11:00:00,211.11,211.77,211.1,211.72,1022169.0,211.11,211.77,211.1,211.72,1022169.0
2025-06-05 11:10:00,211.75,212.7,211.57,212.65,1035913.0,211.75,212.7,211.57,212.65,1035913.0
2025-06-05 11:20:00,212.65,212.81,211.96,212.58,1553974.0,212.65,212.81,211.96,212.58,1553974.0
2025-06-05 11:30:00,212.57,212.7,211.86,212.13,1109232.0,212.57,212.7,211.86,212.13,1109232.0
2025-06-05 11:40:00,212.14,212.33,211.48,211.51,647784.0,212.14,212.33,211.48,211.51,647784.0
2025-06-05 11:50:00,211.51,211.81,211.36,211.69,578108.0,211.51,211.81,211.36,211.69,578108.0
2025-06-05 12:00:00,211.7,212.3,211.52,211.95,674332.0,211.7,212.3,211.52,211.95,674332.0
2025-06-05 12:10:00,211.95,212.03,210.78,211.06,560012.0,211.95,212.03,210.78,211.06,560012.0
2025-06-05 12:20:00,211.03,211.24,210.56,210.95,386088.0,211.03,211.24,210.56,210.95,386088.0
2025-06-05 12:30:00,210.96,211.11,210.53,210.66,312896.0,210.96,211.11,210.53,210.66,312896.0
2025-06-05 12:40:00,210.64,210.74,209.41,209.6,596779.0,210.64,210.74,209.41,209.6,596779.0
2025-06-05 12:50:00,209.58,209.84,209.06,209.47,474464.0,209.58,209.84,209.06,209.47,474464.0
2025-06-05 13:00:00,209.48,210.13,209.21,210.02,517501.0,209.48,210.13,209.21,210.02,517501.0
2025-06-05 13:10:00,210.01,210.58,209.97,210.37,467305.0,210.01,210.58,209.97,210.37,467305.0
2025-06-05 13:20:00,210.32,211.06,210.27,210.9,397090.0,210.32,211.06,210.27,210.9,397090.0
2025-06-05 13:30:00,210.9,211.44,210.89,210.96,560904.0,210.9,211.44,210.89,210.96,560904.0
2025-06-05 13:40:00,210.95,211.02,210.57,210.57,311387.0,210.95,211.02,210.57,210.57,311387.0
2025-06-05 13:50:00,210.59,210.62,210.06,210.09,348938.0,210.59,210.62,210.06,210.09,348938.0
2025-06-05 14:00:00,210.07,210.08,209.26,209.44,417112.0,210.07,210.08,209.26,209.44,417112.0
2025-06-05 14:10:00,209.42,209.44,208.35,208.85,675136.0,209.42,209.44,208.35,208.85,675136.0
2025-06-05 14:20:00,208.85,209.6,208.73,209.6,570445.0,208.85,209.6,208.73,209.6,570445.0
2025-06-05 14:30:00,209.59,210.01,209.41,209.8,567145.0,209.59,210.01,209.41,209.8,567145.0
2025-06-05 14:40:00,209.8,210.07,209.51,209.78,479342.0,209.8,210.07,209.51,209.78,479342.0
2025-06-05 14:50:00,209.79,209.9,209.58,209.78,367873.0,209.79,209.9,209.58,209.78,367873.0
2025-06-05 15:00:00,209.77,209.89,209.32,209.46,484459.0,209.77,209.89,209.32,209.46,484459.0
2025-06-05 15:10:00,209.47,209.69,207.56,208.1,762306.0,209.47,209.69,207.56,208.1,762306.0
2025-06-05 15:20:00,208.06,208.67,207.83,208.51,665402.0,208.06,208.67,207.83,208.51,665402.0
2025-06-05 15:30:00,208.53,209.25,208.37,209.11,633000.0,208.53,209.25,208.37,209.11,633000.0
2025-06-05 15:40:00,209.14,209.2,208.7,208.97,558916.0,209.14,209.2,208.7,208.97,558916.0
2025-06-05 15:50:00,208.97,209.2,207.63,207.85,2062953.0,208.97,209.2,207.63,207.85,2062953.0
2025-06-06 09:30:00,212.42,212.66,210.5,212.07,3107294.0,212.42,212.66,210.5,212.07,3107294.0
2025-06-06 09:40:00,212.03,213.7,211.96,213.3,1987583.0,212.03,213.7,211.96,213.3,1987583.0
2025-06-06 09:50:00,213.27,213.51,212.35,212.84,1298986.0,213.27,213.51,212.35,212.84,1298986.0
2025-06-06 10:00:00,212.86,213.31,211.91,211.99,1143056.0,212.86,213.31,211.91,211.99,1143056.0
2025-06-06 10:10:00,212.02,212.33,211.83,212.14,694687.0,212.02,212.33,211.83,212.14,694687.0
2025-06-06 10:20:00,212.17,212.39,210.91,211.04,825240.0,212.17,212.39,210.91,211.04,825240.0
2025-06-06 10:30:00,211.02,211.86,210.78,211.69,665684.0,211.02,211.86,210.78,211.69,665684.0
2025-06-06 10:40:00,211.7,212.16,211.65,212.06,495067.0,211.7,212.16,211.65,212.06,495067.0
2025-06-06 10:50:00,212.07,212.28,211.82,211.92,715342.0,212.07,212.28,211.82,211.92,715342.0
2025-06-06 11:00:00,211.92,212.44,211.9,212.34,525121.0,211.92,212.44,211.9,212.34,525121.0
2025-06-06 11:10:00,212.31,212.39,210.99,211.24,568649.0,212.31,212.39,210.99,211.24,568649.0
2025-06-06 11:20:00,211.23,211.48,210.81,211.34,495163.0,211.23,211.48,210.81,211.34,495163.0
2025-06-06 11:30:00,211.34,211.46,211.0,211.27,317400.0,211.34,211.46,211.0,211.27,317400.0
2025-06-06 11:40:00,211.27,211.93,211.23,211.89,349508.0,211.27,211.93,211.23,211.89,349508.0
2025-06-06 11:50:00,211.87,212.04,211.49,211.74,603202.0,211.87,212.04,211.49,211.74,603202.0
2025-06-06 12:00:00,211.74,211.97,211.72,211.83,378239.0,211.74,211.97,211.72,211.83,378239.0
2025-06-06 12:10:00,211.83,212.05,211.75,211.82,252331.0,211.83,212.05,211.75,211.82,252331.0
2025-06-06 12:20:00,211.82,212.05,211.7,211.99,517339.0,211.82,212.05,211.7,211.99,517339.0
2025-06-06 12:30:00,211.99,212.06,211.8,211.99,227879.0,211.99,212.06,211.8,211.99,227879.0
2025-06-06 12:40:00,211.98,212.23,211.47,211.66,301276.0,211.98,212.23,211.47,211.66,301276.0
2025-06-06 12:50:00,211.65,211.79,211.24,211.72,396896.0,211.65,211.79,211.24,211.72,396896.0
2025-06-06 13:00:00,211.73,211.99,211.53,211.75,495657.0,211.73,211.99,211.53,211.75,495657.0
2025-06-06 13:10:00,211.75,212.17,211.63,212.14,299426.0,211.75,212.17,211.63,212.14,299426.0
2025-06-06 13:20:00,212.15,212.57,212.14,212.32,359048.0,212.15,212.57,212.14,212.32,359048.0
2025-06-06 13:30:00,212.34,212.76,212.34,212.74,341041.0,212.34,212.76,212.34,212.74,341041.0
2025-06-06 13:40:00,212.75,213.0,212.71,212.78,462557.0,212.75,213.0,212.71,212.78,462557.0
2025-06-06 13:50:00,212.78,212.87,212.46,212.57,370700.0,212.78,212.87,212.46,212.57,370700.0
2025-06-06 14:00:00,212.58,212.99,212.57,212.97,406500.0,212.58,212.99,212.57,212.97,406500.0
2025-06-06 14:10:00,212.97,212.99,212.67,212.96,340437.0,212.97,212.99,212.67,212.96,340437.0
2025-06-06 14:20:00,212.95,213.01,212.76,212.91,298252.0,212.95,213.01,212.76,212.91,298252.0
2025-06-06 14:30:00,212.92,213.17,212.75,212.95,520561.0,212.92,213.17,212.75,212.95,520561.0
2025-06-06 14:40:00,212.96,213.2,212.87,212.98,355075.0,212.96,213.2,212.87,212.98,355075.0
2025-06-06 14:50:00,212.99,213.77,212.92,213.53,735260.0,212.99,213.77,212.92,213.53,735260.0
2025-06-06 15:00:00,213.51,213.53,213.17,213.18,489873.0,213.51,213.53,213.17,213.18,489873.0
2025-06-06 15:10:00,213.18,213.38,212.98,213.02,446756.0,213.18,213.38,212.98,213.02,446756.0
2025-06-06 15:20:00,213.01,213.07,212.77,212.88,411272.0,213.01,213.07,212.77,212.88,411272.0
2025-06-06 15:30:00,212.88,213.13,212.83,213.07,416264.0,212.88,213.13,212.83,213.07,416264.0
2025-06-06 15:40:00,213.06,213.56,213.01,213.5,574472.0,213.06,213.56,213.01,213.5,574472.0
2025-06-06 15:50:00,213.52,213.87,213.32,213.52,2006677.0,213.52,213.87,213.32,213.52,2006677.0
2025-06-09 09:30:00,214.75,214.82,212.88,214.38,2118387.0,214.75,214.82,212.88,214.38,2118387.0
2025-06-09 09:40:00,214.36,214.98,213.62,214.12,1273315.0,214.36,214.98,213.62,214.12,1273315.0
2025-06-09 09:50:00,214.12,214.43,213.81,213.86,666127.0,214.12,214.43,213.81,213.86,666127.0
2025-06-09 10:00:00,213.87,214.6,213.47,214.53,778012.0,213.87,214.6,213.47,214.53,778012.0
2025-06-09 10:10:00,214.53,214.87,214.32,214.78,654115.0,214.53,214.87,214.32,214.78,654115.0
2025-06-09 10:20:00,214.75,215.26,214.51,214.67,929126.0,214.75,215.26,214.51,214.67,929126.0
2025-06-09 10:30:00,214.69,214.99,214.52,214.85,640342.0,214.69,214.99,214.52,214.85,640342.0
2025-06-09 10:40:00,214.87,215.17,214.57,214.61,469637.0,214.87,215.17,214.57,214.61,469637.0
2025-06-09 10:50:00,214.61,214.61,214.08,214.45,349907.0,214.61,214.61,214.08,214.45,349907.0
2025-06-09 11:00:00,214.45,214.78,214.32,214.69,328071.0,214.45,214.78,214.32,214.69,328071.0
2025-06-09 11:10:00,214.69,214.97,214.49,214.67,326674.0,214.69,214.97,214.49,214.67,326674.0
2025-06-09 11:20:00,214.67,214.9,214.46,214.87,387558.0,214.67,214.9,214.46,214.87,387558.0
2025-06-09 11:30:00,214.88,215.69,214.72,215.37,692734.0,214.88,215.69,214.72,215.37,692734.0
2025-06-09 11:40:00,215.37,215.65,215.22,215.53,343028.0,215.37,215.65,215.22,215.53,343028.0
2025-06-09 11:50:00,215.52,215.9,215.38,215.88,526667.0,215.52,215.9,215.38,215.88,526667.0
2025-06-09 12:00:00,215.89,216.19,215.61,215.69,539621.0,215.89,216.19,215.61,215.69,539621.0
2025-06-09 12:10:00,215.7,215.95,215.55,215.9,366034.0,215.7,215.95,215.55,215.9,366034.0
2025-06-09 12:20:00,215.89,216.06,215.71,215.79,360636.0,215.89,216.06,215.71,215.79,360636.0
2025-06-09 12:30:00,215.8,216.42,215.7,216.34,420739.0,215.8,216.42,215.7,216.34,420739.0
2025-06-09 12:40:00,216.34,216.72,216.23,216.66,613726.0,216.34,216.72,216.23,216.66,613726.0
2025-06-09 12:50:00,216.65,216.86,216.62,216.65,438756.0,216.65,216.86,216.62,216.65,438756.0
2025-06-09 13:00:00,216.67,216.85,216.1,216.66,642522.0,216.67,216.85,216.1,216.66,642522.0
2025-06-09 13:10:00,216.67,216.77,216.49,216.7,400328.0,216.67,216.77,216.49,216.7,400328.0
2025-06-09 13:20:00,216.71,217.23,216.66,216.97,678120.0,216.71,217.23,216.66,216.97,678120.0
2025-06-09 13:30:00,216.97,217.48,216.86,217.46,440545.0,216.97,217.48,216.86,217.46,440545.0
2025-06-09 13:40:00,217.46,217.61,217.27,217.41,535773.0,217.46,217.61,217.27,217.41,535773.0
2025-06-09 13:50:00,217.4,217.69,217.25,217.53,497270.0,217.4,217.69,217.25,217.53,497270.0
2025-06-09 14:00:00,217.51,217.85,217.21,217.26,439586.0,217.51,217.85,217.21,217.26,439586.0
2025-06-09 14:10:00,217.26,217.36,216.93,217.01,320831.0,217.26,217.36,216.93,217.01,320831.0
2025-06-09 14:20:00,217.01,217.24,216.96,217.12,291700.0,217.01,217.24,216.96,217.12,291700.0
2025-06-09 14:30:00,217.11,217.16,216.7,216.76,249947.0,217.11,217.16,216.7,216.76,249947.0
2025-06-09 14:40:00,216.75,217.33,216.67,217.25,392182.0,216.75,217.33,216.67,217.25,392182.0
2025-06-09 14:50:00,217.27,217.57,217.16,217.55,276233.0,217.27,217.57,217.16,217.55,276233.0
2025-06-09 15:00:00,217.55,217.85,217.31,217.39,625780.0,217.55,217.85,217.31,217.39,625780.0
2025-06-09 15:10:00,217.39,217.57,217.04,217.12,380348.0,217.39,217.57,217.04,217.12,380348.0
2025-06-09 15:20:00,217.12,217.29,217.01,217.22,328649.0,217.12,217.29,217.01,217.22,328649.0
2025-06-09 15:30:00,217.21,217.58,217.1,217.45,504650.0,217.21,217.58,217.1,217.45,504650.0
2025-06-09 15:40:00,217.45,217.57,217.21,217.47,531095.0,217.45,217.57,217.21,217.47,531095.0
2025-06-09 15:50:00,217.5,217.8,216.84,216.92,1885733.0,217.5,217.8,216.84,216.92,1885733.0
2025-06-10 09:30:00,216.7,217.57,216.22,217.22,2076494.0,216.7,217.57,216.22,217.22,2076494.0
2025-06-10 09:40:00,217.19,217.52,216.38,216.87,810966.0,217.19,217.52,216.38,216.87,810966.0
2025-06-10 09:50:00,216.87,217.08,215.95,216.24,863095.0,216.87,217.08,215.95,216.24,863095.0
2025-06-10 10:00:00,216.24,216.64,216.03,216.39,568404.0,216.24,216.64,216.03,216.39,568404.0
2025-06-10 10:10:00,216.37,216.9,216.34,216.7,522188.0,216.37,216.9,216.34,216.7,522188.0
2025-06-10 10:20:00,216.69,216.83,216.23,216.32,363651.0,216.69,216.83,216.23,216.32,363651.0
2025-06-10 10:30:00,216.31,216.75,216.21,216.27,425740.0,216.31,216.75,216.21,216.27,425740.0
2025-06-10 10:40:00,216.26,216.6,216.13,216.58,374700.0,216.26,216.6,216.13,216.58,374700.0
2025-06-10 10:50:00,216.58,216.59,215.52,215.74,679170.0,216.58,216.59,215.52,215.74,679170.0
2025-06-10 11:00:00,215.75,216.0,215.5,215.59,461703.0,215.75,216.0,215.5,215.59,461703.0
2025-06-10 11:10:00,215.58,215.99,215.53,215.99,293810.0,215.58,215.99,215.53,215.99,293810.0
2025-06-10 11:20:00,215.97,215.99,215.53,215.62,295076.0,215.97,215.99,215.53,215.62,295076.0
2025-06-10 11:30:00,215.61,215.61,214.15,215.2,920494.0,215.61,215.61,214.15,215.2,920494.0
2025-06-10 11:40:00,215.19,215.64,215.04,215.58,513172.0,215.19,215.64,215.04,215.58,513172.0
2025-06-10 11:50:00,215.57,215.98,215.57,215.86,434228.0,215.57,215.98,215.57,215.86,434228.0
2025-06-10 12:00:00,215.85,216.41,215.76,216.07,460785.0,215.85,216.41,215.76,216.07,460785.0
2025-06-10 12:10:00,216.09,216.09,215.8,215.96,376148.0,216.09,216.09,215.8,215.96,376148.0
2025-06-10 12:20:00,215.99,216.25,215.91,216.13,240774.0,215.99,216.25,215.91,216.13,240774.0
2025-06-10 12:30:00,216.14,216.35,216.02,216.29,366235.0,216.14,216.35,216.02,216.29,366235.0
2025-06-10 12:40:00,216.27,216.44,216.17,216.39,215989.0,216.27,216.44,216.17,216.39,215989.0
2025-06-10 12:50:00,216.4,216.47,216.25,216.37,254676.0,216.4,216.47,216.25,216.37,254676.0
2025-06-10 13:00:00,216.37,216.54,216.18,216.45,318292.0,216.37,216.54,216.18,216.45,318292.0
2025-06-10 13:10:00,216.43,216.87,216.31,216.45,611855.0,216.43,216.87,216.31,216.45,611855.0
2025-06-10 13:20:00,216.46,216.61,216.16,216.21,228103.0,216.46,216.61,216.16,216.21,228103.0
2025-06-10 13:30:00,216.21,216.37,216.01,216.02,244400.0,216.21,216.37,216.01,216.02,244400.0
2025-06-10 13:40:00,216.02,216.06,215.87,215.96,214689.0,216.02,216.06,215.87,215.96,214689.0
2025-06-10 13:50:00,215.97,216.09,215.85,215.95,198640.0,215.97,216.09,215.85,215.95,198640.0
2025-06-10 14:00:00,215.95,215.98,215.44,215.89,337455.0,215.95,215.98,215.44,215.89,337455.0
2025-06-10 14:10:00,215.9,216.07,215.78,216.04,157572.0,215.9,216.07,215.78,216.04,157572.0
2025-06-10 14:20:00,216.04,216.06,215.76,215.78,527270.0,216.04,216.06,215.76,215.78,527270.0
2025-06-10 14:30:00,215.77,216.21,215.72,216.07,257188.0,215.77,216.21,215.72,216.07,257188.0
2025-06-10 14:40:00,216.07,216.17,216.0,216.15,226348.0,216.07,216.17,216.0,216.15,226348.0
2025-06-10 14:50:00,216.15,216.74,216.07,216.59,610878.0,216.15,216.74,216.07,216.59,610878.0
2025-06-10 15:00:00,216.57,217.05,216.46,217.04,487495.0,216.57,217.05,216.46,217.04,487495.0
2025-06-10 15:10:00,217.05,217.09,216.57,216.77,545781.0,217.05,217.09,216.57,216.77,545781.0
2025-06-10 15:20:00,216.77,217.06,216.74,216.94,350171.0,216.77,217.06,216.74,216.94,350171.0
2025-06-10 15:30:00,216.93,217.04,216.8,216.96,430734.0,216.93,217.04,216.8,216.96,430734.0
2025-06-10 15:40:00,216.96,217.1,216.79,216.99,554851.0,216.96,217.1,216.79,216.99,554851.0
2025-06-10 15:50:00,217.0,217.69,216.9,217.57,1330515.0,217.0,217.69,216.9,217.57,1330515.0
2025-06-11 09:30:00,217.41,218.4,216.96,217.82,1585322.0,217.41,218.4,216.96,217.82,1585322.0
2025-06-11 09:40:00,217.8,217.8,216.19,216.57,1062659.0,217.8,217.8,216.19,216.57,1062659.0
2025-06-11 09:50:00,216.58,217.63,216.49,217.41,827023.0,216.58,217.63,216.49,217.41,827023.0
2025-06-11 10:00:00,217.4,217.58,216.59,216.62,590255.0,217.4,217.58,216.59,216.62,590255.0
2025-06-11 10:10:00,216.62,217.42,216.48,217.35,589614.0,216.62,217.42,216.48,217.35,589614.0
2025-06-11 10:20:00,217.33,217.61,217.15,217.59,659510.0,217.33,217.61,217.15,217.59,659510.0
2025-06-11 10:30:00,217.59,217.67,217.29,217.38,490538.0,217.59,217.67,217.29,217.38,490538.0
2025-06-11 10:40:00,217.37,217.52,217.02,217.15,707816.0,217.37,217.52,217.02,217.15,707816.0
2025-06-11 10:50:00,217.15,217.36,216.82,216.87,371935.0,217.15,217.36,216.82,216.87,371935.0
2025-06-11 11:00:00,216.89,217.04,216.37,216.4,424699.0,216.89,217.04,216.37,216.4,424699.0
2025-06-11 11:10:00,216.38,216.94,216.25,216.71,394521.0,216.38,216.94,216.25,216.71,394521.0
2025-06-11 11:20:00,216.69,217.15,216.56,216.62,323285.0,216.69,217.15,216.56,216.62,323285.0
2025-06-11 11:30:00,216.63,217.03,216.5,216.82,300329.0,216.63,217.03,216.5,216.82,300329.0
2025-06-11 11:40:00,216.84,216.94,216.55,216.72,315672.0,216.84,216.94,216.55,216.72,315672.0
2025-06-11 11:50:00,216.74,216.78,216.44,216.5,282448.0,216.74,216.78,216.44,216.5,282448.0
2025-06-11 12:00:00,216.51,216.58,215.78,215.97,487257.0,216.51,216.58,215.78,215.97,487257.0
2025-06-11 12:10:00,215.97,215.98,215.31,215.42,480755.0,215.97,215.98,215.31,215.42,480755.0
2025-06-11 12:20:00,215.41,215.74,215.05,215.61,826862.0,215.41,215.74,215.05,215.61,826862.0
2025-06-11 12:30:00,215.62,215.68,215.3,215.37,236747.0,215.62,215.68,215.3,215.37,236747.0
2025-06-11 12:40:00,215.37,215.5,215.0,215.41,451822.0,215.37,215.5,215.0,215.41,451822.0
2025-06-11 12:50:00,215.42,215.6,215.22,215.37,234740.0,215.42,215.6,215.22,215.37,234740.0
2025-06-11 13:00:00,215.37,215.9,215.18,215.89,336001.0,215.37,215.9,215.18,215.89,336001.0
2025-06-11 13:10:00,215.88,215.98,215.6,215.76,201611.0,215.88,215.98,215.6,215.76,201611.0
2025-06-11 13:20:00,215.77,215.92,215.71,215.81,294614.0,215.77,215.92,215.71,215.81,294614.0
2025-06-11 13:30:00,215.83,215.9,215.0,215.05,438737.0,215.83,215.9,215.0,215.05,438737.0
2025-06-11 13:40:00,215.05,215.27,214.5,214.56,584137.0,215.05,215.27,214.5,214.56,584137.0
2025-06-11 13:50:00,214.56,214.76,214.08,214.26,560158.0,214.56,214.76,214.08,214.26,560158.0
2025-06-11 14:00:00,214.26,214.29,213.22,213.85,942035.0,214.26,214.29,213.22,213.85,942035.0
2025-06-11 14:10:00,213.83,213.84,212.89,213.32,747378.0,213.83,213.84,212.89,213.32,747378.0
2025-06-11 14:20:00,213.29,213.73,213.17,213.42,465105.0,213.29,213.73,213.17,213.42,465105.0
2025-06-11 14:30:00,213.41,213.94,213.14,213.7,546351.0,213.41,213.94,213.14,213.7,546351.0
2025-06-11 14:40:00,213.7,214.25,213.6,213.93,528325.0,213.7,214.25,213.6,213.93,528325.0
2025-06-11 14:50:00,213.92,213.96,213.32,213.41,498026.0,213.92,213.96,213.32,213.41,498026.0
2025-06-11 15:00:00,213.43,213.59,213.05,213.17,534827.0,213.43,213.59,213.05,213.17,534827.0
2025-06-11 15:10:00,213.17,213.32,212.92,213.03,437160.0,213.17,213.32,212.92,213.03,437160.0
2025-06-11 15:20:00,213.02,213.65,212.94,213.21,688664.0,213.02,213.65,212.94,213.21,688664.0
2025-06-11 15:30:00,213.23,213.5,213.04,213.34,576583.0,213.23,213.5,213.04,213.34,576583.0
2025-06-11 15:40:00,213.34,213.61,213.16,213.29,584356.0,213.34,213.61,213.16,213.29,584356.0
2025-06-11 15:50:00,213.29,213.62,213.04,213.17,2146404.0,213.29,213.62,213.04,213.17,2146404.0
2025-06-12 09:30:00,211.68,212.38,211.33,212.03,1146352.0,211.68,212.38,211.33,212.03,1146352.0
2025-06-12 09:40:00,212.02,213.13,211.98,212.96,768889.0,212.02,213.13,211.98,212.96,768889.0
2025-06-12 09:50:00,212.95,213.14,212.19,212.54,525714.0,212.95,213.14,212.19,212.54,525714.0
2025-06-12 10:00:00,212.5,213.02,212.33,212.89,491932.0,212.5,213.02,212.33,212.89,491932.0
2025-06-12 10:10:00,212.9,213.39,212.84,213.06,856108.0,212.9,213.39,212.84,213.06,856108.0
2025-06-12 10:20:00,213.06,213.14,212.78,212.83,355402.0,213.06,213.14,212.78,212.83,355402.0
2025-06-12 10:30:00,212.84,212.98,212.6,212.87,438033.0,212.84,212.98,212.6,212.87,438033.0
2025-06-12 10:40:00,212.88,213.01,212.75,212.94,350368.0,212.88,213.01,212.75,212.94,350368.0
2025-06-12 10:50:00,212.94,213.07,212.68,212.85,335541.0,212.94,213.07,212.68,212.85,335541.0
2025-06-12 11:00:00,212.87,213.58,212.87,213.04,382941.0,212.87,213.58,212.87,213.04,382941.0
2025-06-12 11:10:00,213.04,213.24,212.43,212.59,391539.0,213.04,213.24,212.43,212.59,391539.0
2025-06-12 11:20:00,212.6,212.69,212.21,212.53,426305.0,212.6,212.69,212.21,212.53,426305.0
2025-06-12 11:30:00,212.54,212.55,212.23,212.43,164552.0,212.54,212.55,212.23,212.43,164552.0
2025-06-12 11:40:00,212.46,212.75,212.35,212.38,181162.0,212.46,212.75,212.35,212.38,181162.0
2025-06-12 11:50:00,212.39,212.58,212.25,212.49,233270.0,212.39,212.58,212.25,212.49,233270.0
2025-06-12 12:00:00,212.5,212.68,212.13,212.59,270851.0,212.5,212.68,212.13,212.59,270851.0
2025-06-12 12:10:00,212.59,212.92,212.59,212.76,226361.0,212.59,212.92,212.59,212.76,226361.0
2025-06-12 12:20:00,212.76,213.44,212.74,213.38,589112.0,212.76,213.44,212.74,213.38,589112.0
2025-06-12 12:30:00,213.36,213.43,212.84,213.2,391624.0,213.36,213.43,212.84,213.2,391624.0
2025-06-12 12:40:00,213.23,213.34,212.92,212.96,277878.0,213.23,213.34,212.92,212.96,277878.0
2025-06-12 12:50:00,212.95,212.95,212.51,212.58,347410.0,212.95,212.95,212.51,212.58,347410.0
2025-06-12 13:00:00,212.6,212.78,212.41,212.75,352403.0,212.6,212.78,212.41,212.75,352403.0
2025-06-12 13:10:00,212.75,212.83,212.54,212.68,223568.0,212.75,212.83,212.54,212.68,223568.0
2025-06-12 13:20:00,212.68,212.75,212.43,212.71,246790.0,212.68,212.75,212.43,212.71,246790.0
2025-06-12 13:30:00,212.71,212.98,212.68,212.96,205067.0,212.71,212.98,212.68,212.96,205067.0
2025-06-12 13:40:00,212.98,212.99,212.71,212.77,174641.0,212.98,212.99,212.71,212.77,174641.0
2025-06-12 13:50:00,212.77,212.93,212.7,212.74,138643.0,212.77,212.93,212.7,212.74,138643.0
2025-06-12 14:00:00,212.75,212.82,212.62,212.77,188726.0,212.75,212.82,212.62,212.77,188726.0
2025-06-12 14:10:00,212.77,213.01,212.6,213.01,233750.0,212.77,213.01,212.6,213.01,233750.0
2025-06-12 14:20:00,213.02,213.1,212.78,213.02,271479.0,213.02,213.1,212.78,213.02,271479.0
2025-06-12 14:30:00,213.03,213.14,212.8,213.08,195727.0,213.03,213.14,212.8,213.08,195727.0
2025-06-12 14:40:00,213.09,213.17,212.78,212.98,209280.0,213.09,213.17,212.78,212.98,209280.0
2025-06-12 14:50:00,212.97,213.39,212.91,213.33,216610.0,212.97,213.39,212.91,213.33,216610.0
2025-06-12 15:00:00,213.32,213.45,213.23,213.42,328542.0,213.32,213.45,213.23,213.42,328542.0
2025-06-12 15:10:00,213.42,213.42,213.2,213.28,329230.0,213.42,213.42,213.2,213.28,329230.0
2025-06-12 15:20:00,213.29,213.29,212.78,212.97,373244.0,213.29,213.29,212.78,212.97,373244.0
2025-06-12 15:30:00,212.97,212.97,212.79,212.89,253411.0,212.97,212.97,212.79,212.89,253411.0
2025-06-12 15:40:00,212.89,212.89,212.56,212.64,371580.0,212.89,212.89,212.56,212.64,371580.0
2025-06-12 15:50:00,212.63,213.27,212.46,213.24,1413111.0,212.63,213.27,212.46,213.24,1413111.0
2025-06-13 09:30:00,209.96,212.09,209.62,212.01,1561755.0,209.96,212.09,209.62,212.01,1561755.0
2025-06-13 09:40:00,212.0,212.12,210.56,210.67,675313.0,212.0,212.12,210.56,210.67,675313.0
2025-06-13 09:50:00,210.66,211.26,210.4,211.12,587406.0,210.66,211.26,210.4,211.12,587406.0
2025-06-13 10:00:00,211.16,211.55,210.98,211.33,599913.0,211.16,211.55,210.98,211.33,599913.0
2025-06-13 10:10:00,211.33,211.35,210.29,210.39,580511.0,211.33,211.35,210.29,210.39,580511.0
2025-06-13 10:20:00,210.37,210.46,209.81,209.92,574173.0,210.37,210.46,209.81,209.92,574173.0
2025-06-13 10:30:00,209.93,210.74,209.82,210.68,443120.0,209.93,210.74,209.82,210.68,443120.0
2025-06-13 10:40:00,210.68,211.34,210.63,211.18,379145.0,210.68,211.34,210.63,211.18,379145.0
2025-06-13 10:50:00,211.16,211.81,210.93,211.75,450275.0,211.16,211.81,210.93,211.75,450275.0
2025-06-13 11:00:00,211.75,212.17,211.59,212.09,301306.0,211.75,212.17,211.59,212.09,301306.0
2025-06-13 11:10:00,212.11,212.5,211.89,212.49,379340.0,212.11,212.5,211.89,212.49,379340.0
2025-06-13 11:20:00,212.49,212.95,212.34,212.79,433982.0,212.49,212.95,212.34,212.79,433982.0
2025-06-13 11:30:00,212.78,213.08,212.71,212.92,296006.0,212.78,213.08,212.71,212.92,296006.0
2025-06-13 11:40:00,212.93,213.22,212.82,213.09,226622.0,212.93,213.22,212.82,213.09,226622.0
2025-06-13 11:50:00,213.09,213.32,212.92,213.22,301523.0,213.09,213.32,212.92,213.22,301523.0
2025-06-13 12:00:00,213.2,213.46,213.01,213.4,287310.0,213.2,213.46,213.01,213.4,287310.0
2025-06-13 12:10:00,213.41,214.05,213.39,213.83,472773.0,213.41,214.05,213.39,213.83,472773.0
2025-06-13 12:20:00,213.83,213.89,213.6,213.73,311618.0,213.83,213.89,213.6,213.73,311618.0
2025-06-13 12:30:00,213.74,213.88,213.35,213.4,286131.0,213.74,213.88,213.35,213.4,286131.0
2025-06-13 12:40:00,213.39,213.64,213.28,213.49,257656.0,213.39,213.64,213.28,213.49,257656.0
2025-06-13 12:50:00,213.49,214.04,213.45,213.97,257080.0,213.49,214.04,213.45,213.97,257080.0
2025-06-13 13:00:00,213.96,214.03,213.55,213.57,249872.0,213.96,214.03,213.55,213.57,249872.0
2025-06-13 13:10:00,213.57,213.58,212.94,213.19,329202.0,213.57,213.58,212.94,213.19,329202.0
2025-06-13 13:20:00,213.18,213.73,213.17,213.25,234805.0,213.18,213.73,213.17,213.25,234805.0
2025-06-13 13:30:00,213.22,213.44,212.92,212.98,213543.0,213.22,213.44,212.92,212.98,213543.0
2025-06-13 13:40:00,212.99,213.34,212.93,213.19,132427.0,212.99,213.34,212.93,213.19,132427.0
2025-06-13 13:50:00,213.17,213.55,213.14,213.26,177337.0,213.17,213.55,213.14,213.26,177337.0
2025-06-13 14:00:00,213.24,213.41,212.64,212.96,302036.0,213.24,213.41,212.64,212.96,302036.0
2025-06-13 14:10:00,212.96,213.23,212.6,213.02,282492.0,212.96,213.23,212.6,213.02,282492.0
2025-06-13 14:20:00,213.02,213.13,212.39,212.42,202230.0,213.02,213.13,212.39,212.42,202230.0
2025-06-13 14:30:00,212.4,212.49,211.8,212.01,387319.0,212.4,212.49,211.8,212.01,387319.0
2025-06-13 14:40:00,211.99,212.25,211.7,211.83,335294.0,211.99,212.25,211.7,211.83,335294.0
2025-06-13 14:50:00,211.84,212.14,211.67,211.99,258118.0,211.84,212.14,211.67,211.99,258118.0
2025-06-13 15:00:00,211.96,212.24,211.55,212.17,286739.0,211.96,212.24,211.55,212.17,286739.0
2025-06-13 15:10:00,212.18,212.2,211.85,211.94,268330.0,212.18,212.2,211.85,211.94,268330.0
2025-06-13 15:20:00,211.93,212.15,211.36,211.56,327863.0,211.93,212.15,211.36,211.56,327863.0
2025-06-13 15:30:00,211.57,212.07,211.3,211.99,352333.0,211.57,212.07,211.3,211.99,352333.0
2025-06-13 15:40:00,211.99,212.11,211.3,211.78,498267.0,211.99,212.11,211.3,211.78,498267.0
2025-06-13 15:50:00,211.8,212.28,211.43,212.11,1458049.0,211.8,212.28,211.43,212.11,1458049.0
2025-06-16 09:30:00,212.31,213.42,211.6,211.94,1631484.0,212.31,213.42,211.6,211.94,1631484.0
2025-06-16 09:40:00,211.94,212.77,211.71,212.55,908584.0,211.94,212.77,211.71,212.55,908584.0
2025-06-16 09:50:00,212.54,213.98,212.3,213.78,845059.0,212.54,213.98,212.3,213.78,845059.0
2025-06-16 10:00:00,213.78,213.97,213.39,213.59,535633.0,213.78,213.97,213.39,213.59,535633.0
2025-06-16 10:10:00,213.58,214.65,213.52,214.58,835601.0,213.58,214.65,213.52,214.58,835601.0
2025-06-16 10:20:00,214.54,214.67,214.22,214.66,464649.0,214.54,214.67,214.22,214.66,464649.0
2025-06-16 10:30:00,214.66,214.86,214.28,214.43,444600.0,214.66,214.86,214.28,214.43,444600.0
2025-06-16 10:40:00,214.45,214.48,214.07,214.4,410907.0,214.45,214.48,214.07,214.4,410907.0
2025-06-16 10:50:00,214.4,214.75,214.36,214.63,341678.0,214.4,214.75,214.36,214.63,341678.0
2025-06-16 11:00:00,214.63,215.36,214.58,215.36,604889.0,214.63,215.36,214.58,215.36,604889.0
2025-06-16 11:10:00,215.36,215.71,215.21,215.62,622543.0,215.36,215.71,215.21,215.62,622543.0
2025-06-16 11:20:00,215.6,216.55,215.58,216.03,1051774.0,215.6,216.55,215.58,216.03,1051774.0
2025-06-16 11:30:00,216.01,216.28,215.69,215.85,436065.0,216.01,216.28,215.69,215.85,436065.0
2025-06-16 11:40:00,215.84,215.88,215.57,215.79,276898.0,215.84,215.88,215.57,215.79,276898.0
2025-06-16 11:50:00,215.76,215.79,215.16,215.41,353615.0,215.76,215.79,215.16,215.41,353615.0
2025-06-16 12:00:00,215.4,215.54,215.21,215.33,287496.0,215.4,215.54,215.21,215.33,287496.0
2025-06-16 12:10:00,215.33,215.78,215.2,215.49,339366.0,215.33,215.78,215.2,215.49,339366.0
2025-06-16 12:20:00,215.45,215.64,215.22,215.28,207946.0,215.45,215.64,215.22,215.28,207946.0
2025-06-16 12:30:00,215.27,215.48,215.0,215.22,270669.0,215.27,215.48,215.0,215.22,270669.0
2025-06-16 12:40:00,215.22,215.23,214.86,214.9,239731.0,215.22,215.23,214.86,214.9,239731.0
2025-06-16 12:50:00,214.9,215.3,214.89,215.14,224621.0,214.9,215.3,214.89,215.14,224621.0
2025-06-16 13:00:00,215.14,215.38,215.1,215.31,262597.0,215.14,215.38,215.1,215.31,262597.0
2025-06-16 13:10:00,215.28,215.46,215.03,215.4,216033.0,215.28,215.46,215.03,215.4,216033.0
2025-06-16 13:20:00,215.41,215.93,215.36,215.84,309372.0,215.41,215.93,215.36,215.84,309372.0
2025-06-16 13:30:00,215.82,215.94,215.44,215.55,228549.0,215.82,215.94,215.44,215.55,228549.0
2025-06-16 13:40:00,215.55,215.7,215.28,215.45,161152.0,215.55,215.7,215.28,215.45,161152.0
2025-06-16 13:50:00,215.42,215.58,215.15,215.23,158705.0,215.42,215.58,215.15,215.23,158705.0
2025-06-16 14:00:00,215.24,215.69,215.23,215.61,178176.0,215.24,215.69,215.23,215.61,178176.0
2025-06-16 14:10:00,215.6,215.74,215.51,215.65,163976.0,215.6,215.74,215.51,215.65,163976.0
2025-06-16 14:20:00,215.67,215.85,215.54,215.76,162946.0,215.67,215.85,215.54,215.76,162946.0
2025-06-16 14:30:00,215.76,215.85,215.65,215.76,161260.0,215.76,215.85,215.65,215.76,161260.0
2025-06-16 14:40:00,215.76,215.84,215.6,215.73,129941.0,215.76,215.84,215.6,215.73,129941.0
2025-06-16 14:50:00,215.74,216.43,215.66,216.36,404319.0,215.74,216.43,215.66,216.36,404319.0
2025-06-16 15:00:00,216.36,216.47,216.25,216.32,360459.0,216.36,216.47,216.25,216.32,360459.0
2025-06-16 15:10:00,216.32,216.64,216.21,216.33,407482.0,216.32,216.64,216.21,216.33,407482.0
2025-06-16 15:20:00,216.29,216.63,216.13,216.29,540742.0,216.29,216.63,216.13,216.29,540742.0
2025-06-16 15:30:00,216.31,216.61,216.26,216.47,467826.0,216.31,216.61,216.26,216.47,467826.0
2025-06-16 15:40:00,216.46,217.06,216.4,216.96,866676.0,216.46,217.06,216.4,216.96,866676.0
2025-06-16 15:50:00,216.95,216.97,215.89,216.16,1789223.0,216.95,216.97,215.89,216.16,1789223.0
2025-06-17 09:30:00,215.28,216.28,215.0,216.1,1472010.0,215.28,216.28,215.0,216.1,1472010.0
2025-06-17 09:40:00,216.12,216.97,216.09,216.55,1096428.0,216.12,216.97,216.09,216.55,1096428.0
2025-06-17 09:50:00,216.55,217.36,216.3,217.28,945879.0,216.55,217.36,216.3,217.28,945879.0
2025-06-17 10:00:00,217.29,217.41,216.56,216.78,689470.0,217.29,217.41,216.56,216.78,689470.0
2025-06-17 10:10:00,216.79,216.87,216.03,216.45,694848.0,216.79,216.87,216.03,216.45,694848.0
2025-06-17 10:20:00,216.46,216.71,215.95,215.98,437201.0,216.46,216.71,215.95,215.98,437201.0
2025-06-17 10:30:00,215.98,216.27,215.53,216.02,461784.0,215.98,216.27,215.53,216.02,461784.0
2025-06-17 10:40:00,216.01,216.23,215.84,216.03,320890.0,216.01,216.23,215.84,216.03,320890.0
2025-06-17 10:50:00,216.04,216.12,215.87,216.05,281235.0,216.04,216.12,215.87,216.05,281235.0
2025-06-17 11:00:00,216.04,216.42,215.91,216.33,425869.0,216.04,216.42,215.91,216.33,425869.0
2025-06-17 11:10:00,216.32,216.6,215.96,216.16,405284.0,216.32,216.6,215.96,216.16,405284.0
2025-06-17 11:20:00,216.15,216.47,216.08,216.23,323894.0,216.15,216.47,216.08,216.23,323894.0
2025-06-17 11:30:00,216.23,216.56,216.04,216.49,316497.0,216.23,216.56,216.04,216.49,316497.0
2025-06-17 11:40:00,216.49,216.88,216.46,216.82,388595.0,216.49,216.88,216.46,216.82,388595.0
2025-06-17 11:50:00,216.82,217.09,216.53,216.69,410827.0,216.82,217.09,216.53,216.69,410827.0
2025-06-17 12:00:00,216.7,216.87,216.3,216.56,264493.0,216.7,216.87,216.3,216.56,264493.0
2025-06-17 12:10:00,216.58,216.84,216.54,216.73,233278.0,216.58,216.84,216.54,216.73,233278.0
2025-06-17 12:20:00,216.73,217.05,216.68,216.81,548882.0,216.73,217.05,216.68,216.81,548882.0
2025-06-17 12:30:00,216.8,216.86,216.58,216.6,259499.0,216.8,216.86,216.58,216.6,259499.0
2025-06-17 12:40:00,216.59,216.65,215.9,216.13,391673.0,216.59,216.65,215.9,216.13,391673.0
2025-06-17 12:50:00,216.13,216.19,215.4,215.5,411888.0,216.13,216.19,215.4,215.5,411888.0
2025-06-17 13:00:00,215.49,215.74,215.22,215.71,311623.0,215.49,215.74,215.22,215.71,311623.0
2025-06-17 13:10:00,215.7,215.99,215.63,215.8,302872.0,215.7,215.99,215.63,215.8,302872.0
2025-06-17 13:20:00,215.82,216.18,215.57,216.01,349100.0,215.82,216.18,215.57,216.01,349100.0
2025-06-17 13:30:00,216.01,216.66,215.8,216.24,446435.0,216.01,216.66,215.8,216.24,446435.0
2025-06-17 13:40:00,216.23,216.6,215.53,215.7,536555.0,216.23,216.6,215.53,215.7,536555.0
2025-06-17 13:50:00,215.7,215.97,215.47,215.59,385382.0,215.7,215.97,215.47,215.59,385382.0
2025-06-17 14:00:00,215.59,215.59,214.95,215.36,407520.0,215.59,215.59,214.95,215.36,407520.0
2025-06-17 14:10:00,215.37,215.53,214.98,215.14,267891.0,215.37,215.53,214.98,215.14,267891.0
2025-06-17 14:20:00,215.11,215.26,214.71,214.95,309400.0,215.11,215.26,214.71,214.95,309400.0
2025-06-17 14:30:00,214.96,215.23,214.9,215.02,321886.0,214.96,215.23,214.9,215.02,321886.0
2025-06-17 14:40:00,215.01,215.01,214.56,214.86,324432.0,215.01,215.01,214.56,214.86,324432.0
2025-06-17 14:50:00,214.86,215.34,214.77,215.33,298598.0,214.86,215.34,214.77,215.33,298598.0
2025-06-17 15:00:00,215.34,215.39,214.88,215.07,255038.0,215.34,215.39,214.88,215.07,255038.0
2025-06-17 15:10:00,215.07,215.26,214.92,214.98,246490.0,215.07,215.26,214.92,214.98,246490.0
2025-06-17 15:20:00,214.99,215.17,214.98,215.08,254024.0,214.99,215.17,214.98,215.08,254024.0
2025-06-17 15:30:00,215.09,215.17,214.92,214.96,287200.0,215.09,215.17,214.92,214.96,287200.0
2025-06-17 15:40:00,214.95,215.28,214.82,215.26,342430.0,214.95,215.28,214.82,215.26,342430.0
2025-06-17 15:50:00,215.23,215.47,214.77,214.81,1244063.0,215.23,215.47,214.77,214.81,1244063.0
2025-06-18 09:30:00,215.09,216.76,215.02,215.5,1543985.0,215.09,216.76,215.02,215.5,1543985.0
2025-06-18 09:40:00,215.48,215.88,215.26,215.8,563556.0,215.48,215.88,215.26,215.8,563556.0
2025-06-18 09:50:00,215.8,216.45,215.8,216.34,655954.0,215.8,216.45,215.8,216.34,655954.0
2025-06-18 10:00:00,216.37,216.92,216.15,216.65,725510.0,216.37,216.92,216.15,216.65,725510.0
2025-06-18 10:10:00,216.65,217.16,216.44,217.1,826136.0,216.65,217.16,216.44,217.1,826136.0
2025-06-18 10:20:00,217.08,217.95,215.43,217.77,1101673.0,217.08,217.95,215.43,217.77,1101673.0
2025-06-18 10:30:00,217.78,217.86,216.72,217.74,760028.0,217.78,217.86,216.72,217.74,760028.0
2025-06-18 10:40:00,217.76,217.96,217.51,217.61,548924.0,217.76,217.96,217.51,217.61,548924.0
2025-06-18 10:50:00,217.6,217.72,217.03,217.44,467781.0,217.6,217.72,217.03,217.44,467781.0
2025-06-18 11:00:00,217.44,217.58,216.68,216.74,446454.0,217.44,217.58,216.68,216.74,446454.0
2025-06-18 11:10:00,216.74,216.91,216.63,216.87,341276.0,216.74,216.91,216.63,216.87,341276.0
2025-06-18 11:20:00,216.89,216.99,216.33,216.69,411820.0,216.89,216.99,216.33,216.69,411820.0
2025-06-18 11:30:00,216.69,216.83,216.46,216.72,254770.0,216.69,216.83,216.46,216.72,254770.0
2025-06-18 11:40:00,216.73,216.76,216.1,216.17,383392.0,216.73,216.76,216.1,216.17,383392.0
2025-06-18 11:50:00,216.17,216.42,215.89,215.96,323587.0,216.17,216.42,215.89,215.96,323587.0
2025-06-18 12:00:00,215.95,216.25,215.64,216.19,290692.0,215.95,216.25,215.64,216.19,290692.0
2025-06-18 12:10:00,216.19,216.21,215.73,215.78,293547.0,216.19,216.21,215.73,215.78,293547.0
2025-06-18 12:20:00,215.76,215.84,215.26,215.4,340629.0,215.76,215.84,215.26,215.4,340629.0
2025-06-18 12:30:00,215.4,215.75,215.3,215.74,232021.0,215.4,215.75,215.3,215.74,232021.0
2025-06-18 12:40:00,215.74,215.76,215.52,215.58,172397.0,215.74,215.76,215.52,215.58,172397.0
2025-06-18 12:50:00,215.56,215.88,215.51,215.6,167938.0,215.56,215.88,215.51,215.6,167938.0
2025-06-18 13:00:00,215.58,215.6,215.31,215.59,277680.0,215.58,215.6,215.31,215.59,277680.0
2025-06-18 13:10:00,215.61,215.79,215.45,215.5,219657.0,215.61,215.79,215.45,215.5,219657.0
2025-06-18 13:20:00,215.5,215.5,214.81,214.84,391663.0,215.5,215.5,214.81,214.84,391663.0
2025-06-18 13:30:00,214.82,214.86,214.51,214.75,462466.0,214.82,214.86,214.51,214.75,462466.0
2025-06-18 13:40:00,214.75,215.36,214.68,215.19,341449.0,214.75,215.36,214.68,215.19,341449.0
2025-06-18 13:50:00,215.21,215.86,215.13,215.5,396733.0,215.21,215.86,215.13,215.5,396733.0
2025-06-18 14:00:00,215.53,216.17,214.85,215.01,734613.0,215.53,216.17,214.85,215.01,734613.0
2025-06-18 14:10:00,215.01,215.28,214.78,215.06,348396.0,215.01,215.28,214.78,215.06,348396.0
2025-06-18 14:20:00,215.05,215.37,214.76,215.18,419328.0,215.05,215.37,214.76,215.18,419328.0
2025-06-18 14:30:00,215.2,215.73,214.97,215.3,462614.0,215.2,215.73,214.97,215.3,462614.0
2025-06-18 14:40:00,215.32,215.87,215.2,215.36,450997.0,215.32,215.87,215.2,215.36,450997.0
2025-06-18 14:50:00,215.33,215.33,213.89,214.22,977557.0,215.33,215.33,213.89,214.22,977557.0
2025-06-18 15:00:00,214.21,214.88,213.85,214.64,542148.0,214.21,214.88,213.85,214.64,542148.0
2025-06-18 15:10:00,214.63,215.43,214.47,215.23,469755.0,214.63,215.43,214.47,215.23,469755.0
2025-06-18 15:20:00,215.23,215.49,214.46,214.54,401265.0,215.23,215.49,214.46,214.54,401265.0
2025-06-18 15:30:00,214.53,215.23,214.37,215.21,423485.0,214.53,215.23,214.37,215.21,423485.0
2025-06-18 15:40:00,215.2,215.35,214.98,215.27,541431.0,215.2,215.35,214.98,215.27,541431.0
2025-06-18 15:50:00,215.29,215.3,212.34,212.53,4366969.0,215.29,215.3,212.34,212.53,4366969.0
2025-06-20 09:30:00,214.68,214.89,212.52,214.59,8001551.0,214.68,214.89,212.52,214.59,8001551.0
2025-06-20 09:40:00,214.6,214.74,213.42,213.5,728053.0,214.6,214.74,213.42,213.5,728053.0
2025-06-20 09:50:00,213.49,213.52,212.06,212.1,912014.0,213.49,213.52,212.06,212.1,912014.0
2025-06-20 10:00:00,212.06,212.11,210.76,211.44,1387805.0,212.06,212.11,210.76,211.44,1387805.0
2025-06-20 10:10:00,211.45,211.46,210.72,211.05,1070542.0,211.45,211.46,210.72,211.05,1070542.0
2025-06-20 10:20:00,211.06,211.29,210.25,210.68,1019108.0,211.06,211.29,210.25,210.68,1019108.0
2025-06-20 10:30:00,210.69,211.16,210.08,211.13,991884.0,210.69,211.16,210.08,211.13,991884.0
2025-06-20 10:40:00,211.13,211.39,210.46,210.79,676803.0,211.13,211.39,210.46,210.79,676803.0
2025-06-20 10:50:00,210.8,210.8,210.2,210.48,561893.0,210.8,210.8,210.2,210.48,561893.0
2025-06-20 11:00:00,210.45,210.45,209.59,209.95,752895.0,210.45,210.45,209.59,209.95,752895.0
2025-06-20 11:10:00,209.93,210.52,209.9,210.49,449883.0,209.93,210.52,209.9,210.49,449883.0
2025-06-20 11:20:00,210.5,210.53,210.04,210.1,366746.0,210.5,210.53,210.04,210.1,366746.0
2025-06-20 11:30:00,210.09,210.64,210.03,210.63,391673.0,210.09,210.64,210.03,210.63,391673.0
2025-06-20 11:40:00,210.61,211.02,210.55,210.71,509557.0,210.61,211.02,210.55,210.71,509557.0
2025-06-20 11:50:00,210.71,210.74,209.84,209.88,465436.0,210.71,210.74,209.84,209.88,465436.0
2025-06-20 12:00:00,209.87,210.16,209.82,210.06,366267.0,209.87,210.16,209.82,210.06,366267.0
2025-06-20 12:10:00,210.06,210.1,209.82,210.06,362229.0,210.06,210.1,209.82,210.06,362229.0
2025-06-20 12:20:00,210.05,210.1,209.83,209.91,291253.0,210.05,210.1,209.83,209.91,291253.0
2025-06-20 12:30:00,209.91,210.21,209.91,210.07,415350.0,209.91,210.21,209.91,210.07,415350.0
2025-06-20 12:40:00,210.08,210.08,209.62,209.82,367579.0,210.08,210.08,209.62,209.82,367579.0
2025-06-20 12:50:00,209.83,210.07,209.7,209.91,385250.0,209.83,210.07,209.7,209.91,385250.0
2025-06-20 13:00:00,209.9,210.39,209.82,210.36,601652.0,209.9,210.39,209.82,210.36,601652.0
2025-06-20 13:10:00,210.35,210.92,210.27,210.43,448818.0,210.35,210.92,210.27,210.43,448818.0
2025-06-20 13:20:00,210.4,210.41,209.29,209.31,747901.0,210.4,210.41,209.29,209.31,747901.0
2025-06-20 13:30:00,209.31,209.33,208.88,209.01,525841.0,209.31,209.33,208.88,209.01,525841.0
2025-06-20 13:40:00,209.0,209.59,208.97,209.51,335295.0,209.0,209.59,208.97,209.51,335295.0
2025-06-20 13:50:00,209.5,209.92,209.49,209.76,426952.0,209.5,209.92,209.49,209.76,426952.0
2025-06-20 14:00:00,209.77,209.97,209.7,209.87,445777.0,209.77,209.97,209.7,209.87,445777.0
2025-06-20 14:10:00,209.87,210.35,209.67,210.32,499554.0,209.87,210.35,209.67,210.32,499554.0
2025-06-20 14:20:00,210.31,210.36,209.89,209.99,372689.0,210.31,210.36,209.89,209.99,372689.0
2025-06-20 14:30:00,210.0,210.2,209.72,209.84,322738.0,210.0,210.2,209.72,209.84,322738.0
2025-06-20 14:40:00,209.85,209.88,209.53,209.63,395197.0,209.85,209.88,209.53,209.63,395197.0
2025-06-20 14:50:00,209.62,209.67,208.79,209.0,650078.0,209.62,209.67,208.79,209.0,650078.0
2025-06-20 15:00:00,208.99,209.08,208.6,208.92,560913.0,208.99,209.08,208.6,208.92,560913.0
2025-06-20 15:10:00,208.9,209.03,208.53,208.78,597771.0,208.9,209.03,208.53,208.78,597771.0
2025-06-20 15:20:00,208.8,208.89,208.27,208.66,763507.0,208.8,208.89,208.27,208.66,763507.0
2025-06-20 15:30:00,208.66,208.97,208.56,208.76,842877.0,208.66,208.97,208.56,208.76,842877.0
2025-06-20 15:40:00,208.76,209.69,208.65,209.6,1470240.0,208.76,209.69,208.65,209.6,1470240.0
2025-06-20 15:50:00,209.61,210.8,209.46,209.61,4927148.0,209.61,210.8,209.46,209.61,4927148.0